"Date","Time","Open","High","Low","Close","Up","Down"
01/02/2004,05:31,1035.25,1036.25,1035.25,1036.25,212,61
01/02/2004,05:32,1036.25,1037.00,1036.25,1036.50,107,65
01/02/2004,05:33,1036.75,1037.25,1036.75,1037.25,248,60
01/02/2004,05:34,1037.25,1037.25,1037.00,1037.25,176,4
01/02/2004,05:35,1037.25,1037.50,1037.25,1037.25,38,4
01/02/2004,05:36,1037.25,1038.00,1037.25,1038.00,166,18
01/02/2004,05:37,1037.75,1037.75,1037.75,1037.75,0,119
01/02/2004,05:38,1038.00,1038.50,1038.00,1038.50,76,16
01/02/2004,05:39,1038.50,1038.75,1038.50,1038.75,68,0
01/02/2004,05:40,1039.00,1039.00,1038.75,1038.75,88,17
01/02/2004,05:41,1039.00,1039.50,1038.75,1038.75,70,119
01/02/2004,05:42,1038.75,1039.00,1038.50,1038.50,1,105
01/02/2004,05:43,1038.75,1039.00,1038.50,1039.00,41,19
01/02/2004,05:44,1038.50,1038.50,1038.25,1038.50,1,13
01/02/2004,05:45,1038.50,1038.50,1038.50,1038.50,5,0
01/02/2004,05:46,1038.75,1038.75,1038.75,1038.75,16,0
01/02/2004,05:47,1039.00,1039.50,1039.00,1039.50,71,0
01/02/2004,05:48,1039.50,1039.50,1039.50,1039.50,36,0
01/02/2004,05:49,1039.25,1039.50,1039.25,1039.50,7,13
01/02/2004,05:50,1039.25,1039.50,1039.25,1039.50,8,12
01/02/2004,05:51,1039.50,1039.50,1039.25,1039.25,15,15
01/02/2004,05:53,1039.25,1039.25,1039.25,1039.25,0,24
01/02/2004,05:54,1039.50,1039.50,1039.25,1039.25,3,2
01/02/2004,05:55,1039.25,1039.50,1039.25,1039.25,2,36
01/02/2004,05:56,1039.25,1039.50,1039.25,1039.50,1,2
01/02/2004,05:57,1039.50,1039.50,1039.50,1039.50,5,0
01/02/2004,05:58,1039.25,1039.50,1039.25,1039.25,1,7
01/02/2004,05:59,1039.50,1039.50,1039.25,1039.50,21,2
01/02/2004,06:00,1039.75,1040.00,1039.75,1039.75,60,10
01/02/2004,06:01,1039.75,1040.00,1039.75,1040.00,5,50
01/02/2004,06:02,1039.75,1040.00,1039.75,1039.75,33,105
01/02/2004,06:03,1039.75,1040.00,1039.75,1039.75,24,26
01/02/2004,06:04,1039.50,1039.75,1039.50,1039.75,7,2
01/02/2004,06:05,1039.50,1039.50,1039.50,1039.50,0,3
01/02/2004,06:06,1039.75,1039.75,1039.75,1039.75,6,0
01/02/2004,06:07,1039.75,1040.00,1039.75,1040.00,41,0
01/02/2004,06:08,1039.75,1039.75,1039.50,1039.50,5,18
01/02/2004,06:09,1039.75,1039.75,1039.75,1039.75,1,0
01/02/2004,06:10,1039.50,1039.75,1039.25,1039.25,20,456
01/02/2004,06:11,1039.00,1039.25,1039.00,1039.00,1,15
01/02/2004,06:12,1039.00,1039.25,1039.00,1039.25,2,15
01/02/2004,06:13,1039.00,1039.25,1039.00,1039.00,1,69
01/02/2004,06:14,1039.00,1039.00,1038.75,1038.75,1,7
01/02/2004,06:15,1038.75,1038.75,1038.50,1038.75,89,42
01/02/2004,06:16,1038.75,1039.00,1038.75,1039.00,51,0
01/02/2004,06:17,1039.00,1039.00,1038.75,1038.75,3,1
01/02/2004,06:18,1038.75,1038.75,1038.50,1038.50,0,46
01/02/2004,06:19,1038.75,1039.00,1038.50,1038.75,43,2
01/02/2004,06:20,1038.75,1039.00,1038.75,1038.75,1,54
01/02/2004,06:21,1038.75,1038.75,1038.75,1038.75,0,2
01/02/2004,06:22,1038.75,1038.75,1038.75,1038.75,0,4
01/02/2004,06:23,1038.75,1038.75,1038.75,1038.75,0,54
01/02/2004,06:24,1038.75,1038.75,1038.75,1038.75,0,39
01/02/2004,06:26,1038.75,1038.75,1038.50,1038.75,8,61
01/02/2004,06:27,1038.50,1038.50,1038.50,1038.50,0,4
01/02/2004,06:28,1038.50,1038.50,1038.25,1038.25,0,85
01/02/2004,06:29,1038.50,1038.50,1038.50,1038.50,2,0
01/02/2004,06:30,1038.50,1038.50,1038.50,1038.50,61,0
01/02/2004,06:31,1038.50,1038.50,1038.50,1038.50,50,0
01/02/2004,06:32,1038.50,1038.50,1038.50,1038.50,1,0
01/02/2004,06:33,1038.50,1038.50,1038.25,1038.25,5,5
01/02/2004,06:35,1038.50,1038.50,1038.50,1038.50,3,0
01/02/2004,06:36,1038.50,1038.50,1038.50,1038.50,6,0
01/02/2004,06:37,1038.50,1038.50,1038.50,1038.50,21,0
01/02/2004,06:38,1038.50,1039.00,1038.50,1039.00,140,0
01/02/2004,06:39,1039.00,1039.00,1039.00,1039.00,1,0
01/02/2004,06:40,1039.00,1039.00,1039.00,1039.00,46,0
01/02/2004,06:41,1039.00,1039.00,1038.75,1038.75,16,3
01/02/2004,06:42,1038.75,1039.00,1038.75,1039.00,1,100
01/02/2004,06:43,1038.75,1038.75,1038.75,1038.75,0,4
01/02/2004,06:44,1038.75,1039.00,1038.75,1039.00,1,1
01/02/2004,06:45,1039.00,1039.00,1039.00,1039.00,2,0
01/02/2004,06:46,1039.00,1039.00,1038.75,1038.75,10,140
01/02/2004,06:47,1038.75,1039.00,1038.75,1039.00,2,72
01/02/2004,06:48,1039.00,1039.00,1039.00,1039.00,14,0
01/02/2004,06:49,1039.00,1039.00,1039.00,1039.00,1,0
01/02/2004,06:50,1039.00,1039.00,1039.00,1039.00,36,0
01/02/2004,06:51,1039.00,1039.00,1039.00,1039.00,35,0
01/02/2004,06:52,1039.00,1039.00,1039.00,1039.00,2,0
01/02/2004,06:53,1038.75,1038.75,1038.75,1038.75,0,1
01/02/2004,06:54,1038.75,1039.00,1038.75,1039.00,205,16
01/02/2004,06:55,1039.00,1039.00,1038.75,1039.00,61,2
01/02/2004,06:56,1038.75,1038.75,1038.75,1038.75,0,4
01/02/2004,06:57,1039.00,1039.00,1039.00,1039.00,2,0
01/02/2004,06:58,1038.75,1039.00,1038.75,1039.00,1,28
01/02/2004,06:59,1039.00,1039.00,1039.00,1039.00,20,0
01/02/2004,07:00,1039.00,1039.00,1039.00,1039.00,35,0
01/02/2004,07:01,1038.75,1039.00,1038.75,1039.00,3,2
01/02/2004,07:02,1038.75,1039.00,1038.75,1039.00,5,2
01/02/2004,07:03,1038.75,1038.75,1038.75,1038.75,0,2
01/02/2004,07:04,1039.00,1039.00,1038.75,1039.00,26,102
01/02/2004,07:05,1038.75,1039.25,1038.75,1039.00,30,24
01/02/2004,07:06,1039.00,1039.00,1039.00,1039.00,0,14
01/02/2004,07:07,1038.75,1039.00,1038.75,1039.00,3,5
01/02/2004,07:08,1039.00,1039.00,1039.00,1039.00,76,0
01/02/2004,07:09,1039.00,1039.00,1039.00,1039.00,10,0
01/02/2004,07:10,1039.00,1039.00,1039.00,1039.00,1,0
01/02/2004,07:11,1038.75,1038.75,1038.75,1038.75,0,1
01/02/2004,07:12,1039.00,1039.00,1038.75,1039.00,32,1
01/02/2004,07:13,1039.00,1039.25,1039.00,1039.00,6,14
01/02/2004,07:14,1039.00,1039.00,1039.00,1039.00,0,21
01/02/2004,07:15,1039.00,1039.25,1039.00,1039.25,32,7
01/02/2004,07:16,1039.25,1039.25,1039.25,1039.25,83,0
01/02/2004,07:17,1039.25,1039.25,1039.25,1039.25,7,0
01/02/2004,07:18,1039.25,1039.25,1039.00,1039.00,1,105
01/02/2004,07:19,1039.25,1039.25,1039.00,1039.00,6,2
01/02/2004,07:20,1039.25,1039.25,1039.25,1039.25,1,0
01/02/2004,07:21,1039.25,1039.25,1039.25,1039.25,5,0
01/02/2004,07:22,1039.25,1039.25,1039.00,1039.00,1,1
01/02/2004,07:23,1039.25,1039.25,1038.75,1038.75,1,90
01/02/2004,07:24,1038.75,1039.00,1038.75,1039.00,2,48
01/02/2004,07:25,1038.75,1038.75,1038.50,1038.75,14,88
01/02/2004,07:26,1038.50,1038.75,1038.50,1038.75,6,3
01/02/2004,07:27,1038.75,1038.75,1038.50,1038.50,2,1
01/02/2004,07:28,1038.50,1038.75,1038.50,1038.75,21,17
01/02/2004,07:30,1038.50,1038.75,1038.50,1038.75,20,2
01/02/2004,07:31,1038.50,1038.50,1038.50,1038.50,0,52
01/02/2004,07:32,1038.50,1038.75,1038.50,1038.50,9,16
01/02/2004,07:33,1038.50,1038.75,1038.50,1038.75,49,3
01/02/2004,07:34,1038.75,1038.75,1038.50,1038.75,84,3
01/02/2004,07:35,1038.75,1038.75,1038.75,1038.75,10,0
01/02/2004,07:36,1038.75,1038.75,1038.75,1038.75,21,0
01/02/2004,07:37,1038.75,1039.00,1038.75,1039.00,53,0
01/02/2004,07:38,1038.75,1039.00,1038.75,1039.00,16,10
01/02/2004,07:39,1038.75,1039.00,1038.75,1038.75,53,8
01/02/2004,07:40,1038.75,1039.00,1038.75,1038.75,1,13
01/02/2004,07:41,1038.75,1039.00,1038.75,1039.00,1,36
01/02/2004,07:42,1039.00,1039.00,1038.75,1038.75,67,67
01/02/2004,07:43,1038.75,1039.00,1038.50,1038.75,102,47
01/02/2004,07:44,1038.75,1038.75,1038.50,1038.50,1,2
01/02/2004,07:45,1038.50,1038.75,1038.50,1038.75,11,24
01/02/2004,07:46,1038.50,1038.75,1038.50,1038.75,62,1
01/02/2004,07:47,1038.75,1039.00,1038.75,1039.00,34,0
01/02/2004,07:48,1038.75,1039.00,1038.75,1038.75,50,71
01/02/2004,07:49,1039.00,1039.00,1039.00,1039.00,17,0
01/02/2004,07:50,1039.00,1039.00,1038.75,1038.75,182,6
01/02/2004,07:51,1039.00,1039.00,1038.75,1038.75,18,135
01/02/2004,07:52,1038.75,1039.00,1038.75,1039.00,5,31
01/02/2004,07:53,1039.00,1039.00,1039.00,1039.00,88,0
01/02/2004,07:54,1039.00,1039.00,1039.00,1039.00,15,0
01/02/2004,07:55,1039.25,1039.50,1039.00,1039.25,148,15
01/02/2004,07:56,1039.25,1039.50,1039.25,1039.50,3,13
01/02/2004,07:57,1039.25,1039.50,1039.25,1039.50,160,61
01/02/2004,07:58,1039.50,1039.50,1039.25,1039.25,46,10
01/02/2004,07:59,1039.25,1039.75,1039.25,1039.75,163,124
01/02/2004,08:00,1039.50,1039.75,1039.50,1039.75,2,31
01/02/2004,08:01,1039.50,1039.75,1039.50,1039.75,6,13
01/02/2004,08:02,1039.75,1039.75,1039.50,1039.75,50,13
01/02/2004,08:03,1039.50,1039.75,1039.50,1039.50,24,14
01/02/2004,08:04,1039.50,1039.50,1039.25,1039.50,21,96
01/02/2004,08:05,1039.50,1039.50,1039.25,1039.50,25,1
01/02/2004,08:06,1039.50,1039.50,1039.50,1039.50,8,0
01/02/2004,08:07,1039.25,1039.50,1039.25,1039.50,34,10
01/02/2004,08:08,1039.50,1039.75,1039.50,1039.75,93,10
01/02/2004,08:09,1039.50,1039.75,1039.50,1039.75,14,39
01/02/2004,08:10,1039.75,1039.75,1039.50,1039.50,7,12
01/02/2004,08:11,1039.50,1039.50,1039.50,1039.50,0,18
01/02/2004,08:12,1039.50,1039.75,1039.50,1039.50,5,88
01/02/2004,08:13,1039.50,1039.50,1039.25,1039.50,15,14
01/02/2004,08:14,1039.25,1039.75,1039.25,1039.50,179,68
01/02/2004,08:15,1039.50,1039.75,1039.50,1039.75,7,33
01/02/2004,08:16,1039.50,1039.75,1039.50,1039.75,34,16
01/02/2004,08:17,1039.75,1039.75,1039.50,1039.50,24,8
01/02/2004,08:18,1039.75,1039.75,1039.75,1039.75,3,0
01/02/2004,08:19,1039.50,1039.75,1039.50,1039.50,1,23
01/02/2004,08:20,1039.50,1039.75,1039.50,1039.50,1,147
01/02/2004,08:21,1039.50,1039.75,1039.25,1039.50,6,43
01/02/2004,08:22,1039.50,1039.75,1039.25,1039.25,45,56
01/02/2004,08:23,1039.50,1039.75,1039.50,1039.75,94,0
01/02/2004,08:24,1039.75,1040.00,1039.50,1039.75,153,141
01/02/2004,08:25,1039.75,1039.75,1039.50,1039.75,4,58
01/02/2004,08:26,1039.50,1039.75,1039.50,1039.50,4,215
01/02/2004,08:27,1039.25,1039.50,1039.25,1039.25,14,223
01/02/2004,08:28,1039.25,1039.50,1039.00,1039.25,87,169
01/02/2004,08:29,1039.25,1039.25,1038.75,1039.00,114,323
01/02/2004,08:30,1039.00,1039.00,1037.75,1038.00,546,1765
01/02/2004,08:31,1037.75,1038.00,1036.25,1037.00,2679,3113
01/02/2004,08:32,1037.00,1037.75,1037.00,1037.50,1108,993
01/02/2004,08:33,1037.50,1038.50,1037.50,1038.50,1452,308
01/02/2004,08:34,1038.50,1039.50,1038.25,1039.25,1493,828
01/02/2004,08:35,1039.25,1039.75,1039.00,1039.25,1112,1434
01/02/2004,08:36,1039.00,1039.50,1039.00,1039.25,1063,534
01/02/2004,08:37,1039.25,1040.00,1039.25,1039.75,1080,317
01/02/2004,08:38,1039.75,1039.75,1039.25,1039.75,648,502
01/02/2004,08:39,1039.75,1040.25,1039.75,1040.00,1472,657
01/02/2004,08:40,1040.00,1040.25,1039.00,1039.00,461,1466
01/02/2004,08:41,1039.25,1039.50,1038.75,1039.50,1472,891
01/02/2004,08:42,1039.50,1040.00,1038.75,1038.75,603,1224
01/02/2004,08:43,1039.00,1039.25,1038.75,1039.00,243,256
01/02/2004,08:44,1039.25,1039.25,1038.50,1039.00,223,1045
01/02/2004,08:45,1039.00,1039.50,1038.50,1038.75,410,822
01/02/2004,08:46,1038.75,1039.00,1038.25,1038.75,675,509
01/02/2004,08:47,1038.75,1038.75,1037.75,1038.00,218,1354
01/02/2004,08:48,1037.75,1038.50,1037.75,1038.25,994,184
01/02/2004,08:49,1038.25,1038.75,1038.25,1038.50,504,374
01/02/2004,08:50,1038.50,1039.00,1038.25,1038.75,399,354
01/02/2004,08:51,1038.75,1039.00,1038.00,1038.00,129,836
01/02/2004,08:52,1038.00,1038.50,1038.00,1038.25,359,415
01/02/2004,08:53,1038.25,1038.50,1038.00,1038.00,115,490
01/02/2004,08:54,1038.00,1038.25,1037.50,1037.50,320,916
01/02/2004,08:55,1037.50,1038.25,1037.50,1038.00,739,214
01/02/2004,08:56,1038.00,1038.25,1037.75,1038.00,273,286
01/02/2004,08:57,1038.00,1038.50,1038.00,1038.50,775,363
01/02/2004,08:58,1038.25,1038.50,1038.00,1038.25,167,299
01/02/2004,08:59,1038.25,1038.50,1037.75,1038.00,214,192
01/02/2004,09:00,1038.25,1038.25,1037.75,1038.25,160,141
01/02/2004,09:01,1038.00,1039.75,1037.25,1037.50,1879,1752
01/02/2004,09:02,1037.25,1041.75,1037.25,1040.50,6601,2211
01/02/2004,09:03,1040.75,1041.50,1040.50,1041.00,1833,971
01/02/2004,09:04,1041.00,1041.50,1040.75,1041.50,1599,1255
01/02/2004,09:05,1041.25,1042.25,1041.25,1041.25,2159,1536
01/02/2004,09:06,1041.50,1041.75,1040.25,1040.25,1035,2660
01/02/2004,09:07,1040.50,1041.00,1040.00,1041.00,1291,1045
01/02/2004,09:08,1040.75,1041.25,1040.75,1041.25,671,338
01/02/2004,09:09,1041.25,1041.25,1040.75,1041.25,392,949
01/02/2004,09:10,1041.00,1041.25,1040.50,1041.00,255,582
01/02/2004,09:11,1041.25,1041.50,1041.00,1041.25,441,412
01/02/2004,09:12,1041.25,1041.50,1041.00,1041.25,573,650
01/02/2004,09:13,1041.25,1041.25,1040.50,1040.50,503,1384
01/02/2004,09:14,1040.50,1040.75,1040.00,1040.25,317,648
01/02/2004,09:15,1040.25,1040.75,1040.00,1040.75,407,196
01/02/2004,09:16,1040.75,1041.50,1040.50,1041.25,1945,877
01/02/2004,09:17,1041.25,1041.50,1041.25,1041.25,288,375
01/02/2004,09:18,1041.25,1041.75,1041.25,1041.50,821,501
01/02/2004,09:19,1041.50,1041.75,1041.25,1041.50,317,160
01/02/2004,09:20,1041.50,1042.00,1041.50,1041.50,1661,278
01/02/2004,09:21,1041.75,1041.75,1041.50,1041.50,226,249
01/02/2004,09:22,1041.50,1041.50,1040.25,1040.25,173,2765
01/02/2004,09:23,1040.00,1040.75,1040.00,1040.75,854,240
01/02/2004,09:24,1040.75,1041.00,1040.25,1040.75,508,389
01/02/2004,09:25,1040.75,1040.75,1040.50,1040.50,457,68
01/02/2004,09:26,1040.75,1041.50,1040.50,1041.50,862,98
01/02/2004,09:27,1041.25,1041.50,1041.00,1041.25,392,136
01/02/2004,09:28,1041.25,1041.50,1040.00,1040.00,211,1439
01/02/2004,09:29,1040.25,1041.25,1040.00,1040.75,929,666
01/02/2004,09:30,1040.75,1040.75,1039.75,1039.75,332,1388
01/02/2004,09:31,1040.00,1040.50,1039.75,1040.00,581,1221
01/02/2004,09:32,1040.00,1040.25,1039.50,1040.00,378,446
01/02/2004,09:33,1040.00,1040.25,1040.00,1040.00,575,281
01/02/2004,09:34,1040.00,1040.25,1040.00,1040.25,424,438
01/02/2004,09:35,1040.25,1041.00,1040.00,1040.75,1214,451
01/02/2004,09:36,1040.75,1040.75,1039.25,1039.50,264,1396
01/02/2004,09:37,1039.50,1040.25,1039.50,1040.25,718,497
01/02/2004,09:38,1040.25,1040.75,1040.00,1040.25,701,547
01/02/2004,09:39,1040.25,1040.50,1040.00,1040.25,231,22
01/02/2004,09:40,1040.25,1040.75,1040.25,1040.50,867,400
01/02/2004,09:41,1040.50,1041.25,1040.25,1041.00,2276,966
01/02/2004,09:42,1041.00,1041.75,1040.75,1041.50,1283,407
01/02/2004,09:43,1041.25,1041.25,1040.25,1040.75,280,941
01/02/2004,09:44,1040.75,1041.00,1040.75,1040.75,76,336
01/02/2004,09:45,1040.50,1040.50,1039.75,1040.25,399,1327
01/02/2004,09:46,1040.25,1040.75,1040.00,1040.50,480,219
01/02/2004,09:47,1040.50,1041.50,1040.50,1041.00,1347,664
01/02/2004,09:48,1041.25,1041.50,1041.00,1041.25,626,325
01/02/2004,09:49,1041.25,1041.75,1041.25,1041.25,407,449
01/02/2004,09:50,1041.50,1041.75,1041.00,1041.00,125,353
01/02/2004,09:51,1041.00,1042.00,1041.00,1041.50,1579,641
01/02/2004,09:52,1041.50,1041.75,1041.25,1041.25,455,296
01/02/2004,09:53,1041.50,1041.50,1041.00,1041.00,134,456
01/02/2004,09:54,1041.00,1041.50,1040.75,1041.25,172,266
01/02/2004,09:55,1041.25,1041.50,1041.25,1041.25,52,364
01/02/2004,09:56,1041.25,1041.50,1041.00,1041.00,348,28
01/02/2004,09:57,1041.00,1041.50,1041.00,1041.50,281,9
01/02/2004,09:58,1041.50,1042.00,1041.50,1042.00,1988,266
01/02/2004,09:59,1042.00,1042.25,1041.50,1041.75,746,693
01/02/2004,10:00,1041.50,1041.75,1041.25,1041.50,448,418
01/02/2004,10:01,1041.50,1041.75,1041.00,1041.00,116,353
01/02/2004,10:02,1041.00,1041.75,1041.00,1041.75,1073,18
01/02/2004,10:03,1041.75,1042.00,1041.50,1041.75,302,15
01/02/2004,10:04,1041.75,1041.75,1041.25,1041.50,83,261
01/02/2004,10:05,1041.50,1041.50,1041.00,1041.25,150,358
01/02/2004,10:06,1041.25,1041.75,1041.00,1041.75,1485,52
01/02/2004,10:07,1041.50,1042.00,1041.50,1041.50,414,217
01/02/2004,10:08,1041.75,1041.75,1041.25,1041.50,66,166
01/02/2004,10:09,1041.25,1041.50,1040.75,1040.75,57,1107
01/02/2004,10:10,1040.75,1041.50,1040.75,1041.50,1341,142
01/02/2004,10:11,1041.50,1041.75,1041.25,1041.50,87,145
01/02/2004,10:12,1041.25,1041.25,1041.00,1041.25,285,146
01/02/2004,10:13,1041.25,1041.25,1040.50,1040.75,211,1252
01/02/2004,10:14,1040.75,1040.75,1040.25,1040.50,675,256
01/02/2004,10:15,1040.50,1041.00,1040.50,1040.75,211,63
01/02/2004,10:16,1041.00,1041.00,1039.75,1040.00,748,2398
01/02/2004,10:17,1040.00,1040.00,1039.25,1039.50,751,1930
01/02/2004,10:18,1039.75,1040.00,1039.50,1039.75,473,516
01/02/2004,10:19,1039.75,1040.00,1039.50,1040.00,211,136
01/02/2004,10:20,1040.00,1040.00,1039.00,1040.00,2010,2109
01/02/2004,10:21,1040.00,1040.25,1039.50,1039.50,438,813
01/02/2004,10:22,1039.50,1040.00,1039.50,1039.75,331,152
01/02/2004,10:23,1039.75,1040.00,1039.75,1039.75,3,12
01/02/2004,10:24,1039.75,1040.00,1039.50,1039.50,244,514
01/02/2004,10:25,1039.50,1039.75,1039.25,1039.75,331,437
01/02/2004,10:26,1039.75,1040.00,1039.50,1039.50,266,70
01/02/2004,10:27,1039.75,1039.75,1039.50,1039.75,53,2
01/02/2004,10:28,1039.50,1039.50,1039.00,1039.50,827,1154
01/02/2004,10:29,1039.50,1039.75,1039.25,1039.75,591,255
01/02/2004,10:30,1039.75,1039.75,1039.25,1039.25,95,426
01/02/2004,10:31,1039.25,1040.25,1039.00,1040.25,1489,244
01/02/2004,10:32,1040.25,1040.25,1039.75,1040.00,354,307
01/02/2004,10:33,1040.00,1040.00,1039.75,1039.75,107,131
01/02/2004,10:34,1040.00,1040.25,1039.75,1040.00,143,37
01/02/2004,10:35,1040.00,1041.00,1040.00,1040.75,1517,215
01/02/2004,10:36,1040.50,1040.75,1040.25,1040.50,92,433
01/02/2004,10:37,1040.50,1040.75,1040.25,1040.50,223,217
01/02/2004,10:38,1040.25,1040.50,1039.75,1039.75,181,798
01/02/2004,10:39,1040.00,1040.25,1039.75,1040.25,402,75
01/02/2004,10:40,1040.25,1041.00,1040.25,1041.00,1570,100
01/02/2004,10:41,1041.00,1041.75,1041.00,1041.25,2003,648
01/02/2004,10:42,1041.25,1041.50,1041.00,1041.25,276,448
01/02/2004,10:43,1041.25,1041.75,1041.00,1041.00,656,189
01/02/2004,10:44,1041.25,1041.50,1041.00,1041.25,580,44
01/02/2004,10:45,1041.25,1041.50,1040.00,1040.25,334,1353
01/02/2004,10:46,1040.25,1040.75,1040.25,1040.25,152,554
01/02/2004,10:47,1040.25,1040.25,1039.75,1040.00,359,680
01/02/2004,10:48,1040.00,1040.50,1040.00,1040.00,634,426
01/02/2004,10:49,1040.00,1040.50,1039.50,1039.50,470,866
01/02/2004,10:50,1039.75,1040.00,1039.25,1039.75,594,604
01/02/2004,10:51,1039.75,1040.00,1039.75,1040.00,323,257
01/02/2004,10:52,1040.00,1040.50,1039.75,1040.25,758,60
01/02/2004,10:53,1040.25,1040.50,1040.25,1040.25,205,174
01/02/2004,10:54,1040.25,1040.50,1040.00,1040.50,234,22
01/02/2004,10:55,1040.25,1040.50,1040.25,1040.25,121,151
01/02/2004,10:56,1040.25,1040.75,1040.25,1040.50,254,337
01/02/2004,10:57,1040.50,1040.50,1040.00,1040.50,77,320
01/02/2004,10:58,1040.25,1040.25,1040.00,1040.00,1,630
01/02/2004,10:59,1040.00,1040.00,1039.50,1039.75,226,377
01/02/2004,11:00,1039.75,1039.75,1039.25,1039.50,96,1190
01/02/2004,11:01,1039.50,1040.00,1039.50,1039.75,383,187
01/02/2004,11:02,1039.75,1039.75,1039.50,1039.75,33,15
01/02/2004,11:03,1039.75,1040.00,1039.50,1039.75,225,138
01/02/2004,11:04,1039.75,1039.75,1039.50,1039.75,60,15
01/02/2004,11:05,1039.75,1040.25,1039.75,1040.00,584,646
01/02/2004,11:06,1039.75,1039.75,1039.25,1039.50,70,889
01/02/2004,11:07,1039.25,1039.50,1039.00,1039.25,273,575
01/02/2004,11:08,1039.25,1039.50,1038.50,1039.00,986,1887
01/02/2004,11:09,1039.00,1040.00,1039.00,1040.00,1287,163
01/02/2004,11:10,1040.00,1040.00,1039.75,1040.00,95,13
01/02/2004,11:11,1039.75,1040.00,1039.25,1039.50,16,830
01/02/2004,11:12,1039.50,1039.50,1039.50,1039.50,165,0
01/02/2004,11:13,1039.50,1039.50,1039.25,1039.50,167,152
01/02/2004,11:14,1039.50,1039.50,1039.00,1039.25,61,320
01/02/2004,11:15,1039.00,1039.00,1038.25,1038.50,125,1796
01/02/2004,11:16,1038.50,1038.75,1037.75,1038.50,687,1059
01/02/2004,11:17,1038.50,1038.50,1038.00,1038.25,553,406
01/02/2004,11:18,1038.25,1038.50,1038.00,1038.50,342,43
01/02/2004,11:19,1038.25,1038.50,1037.00,1037.25,688,4779
01/02/2004,11:20,1037.25,1037.50,1036.00,1036.50,1527,2875
01/02/2004,11:21,1036.50,1036.75,1036.25,1036.75,555,697
01/02/2004,11:22,1036.50,1037.50,1036.50,1037.50,1127,152
01/02/2004,11:23,1037.50,1037.50,1037.25,1037.25,218,46
01/02/2004,11:24,1037.50,1038.00,1037.00,1037.75,1383,940
01/02/2004,11:25,1037.75,1037.75,1037.50,1037.50,145,708
01/02/2004,11:26,1037.25,1037.50,1037.25,1037.25,354,528
01/02/2004,11:27,1037.50,1037.50,1037.00,1037.25,396,344
01/02/2004,11:28,1037.50,1037.75,1037.00,1037.75,630,85
01/02/2004,11:29,1037.50,1037.50,1037.00,1037.25,8,502
01/02/2004,11:30,1037.00,1037.50,1037.00,1037.50,744,101
01/02/2004,11:31,1037.50,1037.75,1037.25,1037.75,380,148
01/02/2004,11:32,1037.75,1038.00,1037.00,1037.50,490,1883
01/02/2004,11:33,1037.25,1037.50,1037.25,1037.25,13,27
01/02/2004,11:34,1037.25,1037.75,1037.25,1037.50,320,12
01/02/2004,11:35,1037.50,1038.00,1037.50,1037.50,394,397
01/02/2004,11:36,1037.50,1037.75,1037.50,1037.50,107,277
01/02/2004,11:37,1037.75,1037.75,1037.25,1037.50,135,51
01/02/2004,11:38,1037.50,1037.75,1037.50,1037.50,271,22
01/02/2004,11:39,1037.75,1037.75,1037.25,1037.50,105,227
01/02/2004,11:40,1037.75,1037.75,1037.25,1037.50,28,85
01/02/2004,11:41,1037.50,1037.75,1037.25,1037.50,198,309
01/02/2004,11:42,1037.25,1037.50,1037.25,1037.50,112,2
01/02/2004,11:43,1037.50,1037.50,1037.25,1037.50,147,1
01/02/2004,11:44,1037.50,1037.50,1037.25,1037.25,12,3
01/02/2004,11:45,1037.25,1037.50,1037.25,1037.50,115,95
01/02/2004,11:46,1037.50,1037.50,1037.25,1037.25,5,336
01/02/2004,11:47,1037.25,1037.50,1036.75,1037.50,400,419
01/02/2004,11:48,1037.25,1037.50,1037.00,1037.00,103,336
01/02/2004,11:49,1037.00,1037.00,1036.75,1036.75,27,121
01/02/2004,11:50,1037.00,1037.25,1036.75,1037.25,432,79
01/02/2004,11:51,1037.25,1037.75,1037.00,1037.75,647,145
01/02/2004,11:52,1037.50,1038.00,1037.50,1038.00,455,120
01/02/2004,11:53,1038.00,1038.50,1037.75,1038.00,684,627
01/02/2004,11:54,1038.00,1038.25,1037.75,1038.25,212,199
01/02/2004,11:55,1038.25,1038.50,1038.00,1038.50,442,202
01/02/2004,11:56,1038.25,1038.50,1037.75,1038.25,105,272
01/02/2004,11:57,1038.00,1038.25,1037.75,1037.75,2,150
01/02/2004,11:58,1037.75,1038.00,1037.75,1038.00,150,86
01/02/2004,11:59,1038.00,1038.25,1037.25,1037.50,47,547
01/02/2004,12:00,1037.75,1038.00,1037.50,1037.75,569,65
01/02/2004,12:01,1037.75,1038.00,1037.50,1037.75,466,568
01/02/2004,12:02,1037.75,1037.75,1037.00,1037.50,530,609
01/02/2004,12:03,1037.50,1037.50,1036.75,1037.00,96,980
01/02/2004,12:04,1037.00,1037.50,1037.00,1037.00,238,418
01/02/2004,12:05,1037.00,1037.25,1036.75,1037.00,366,123
01/02/2004,12:06,1037.25,1037.25,1036.25,1036.75,131,1559
01/02/2004,12:07,1036.75,1037.00,1036.50,1036.75,309,124
01/02/2004,12:08,1036.75,1037.00,1036.50,1037.00,261,29
01/02/2004,12:09,1037.00,1037.00,1036.75,1036.75,32,278
01/02/2004,12:10,1036.75,1037.25,1036.75,1037.25,550,45
01/02/2004,12:11,1037.25,1037.25,1037.00,1037.25,50,14
01/02/2004,12:12,1037.25,1037.25,1037.00,1037.00,52,439
01/02/2004,12:13,1036.75,1037.00,1036.75,1036.75,5,16
01/02/2004,12:14,1036.75,1037.25,1036.75,1037.25,726,641
01/02/2004,12:15,1037.25,1037.25,1037.00,1037.25,35,11
01/02/2004,12:16,1037.25,1037.25,1036.75,1037.25,348,372
01/02/2004,12:17,1037.25,1037.50,1037.25,1037.50,511,38
01/02/2004,12:18,1037.25,1037.50,1037.00,1037.50,487,376
01/02/2004,12:19,1037.50,1038.00,1037.25,1037.75,728,100
01/02/2004,12:20,1037.75,1038.00,1037.50,1038.00,178,326
01/02/2004,12:21,1037.75,1038.00,1037.75,1037.75,217,60
01/02/2004,12:22,1037.75,1038.00,1037.50,1038.00,172,111
01/02/2004,12:23,1038.00,1038.00,1037.75,1037.75,15,255
01/02/2004,12:24,1038.00,1038.25,1037.50,1037.50,506,644
01/02/2004,12:25,1037.50,1038.00,1037.50,1037.75,430,49
01/02/2004,12:26,1038.00,1038.00,1037.50,1037.75,109,392
01/02/2004,12:27,1037.75,1038.00,1037.50,1037.75,159,16
01/02/2004,12:28,1037.75,1038.00,1037.75,1038.00,8,27
01/02/2004,12:29,1038.00,1038.00,1037.50,1037.75,5,220
01/02/2004,12:30,1037.75,1037.75,1037.25,1037.50,104,214
01/02/2004,12:31,1037.50,1037.75,1037.25,1037.50,495,493
01/02/2004,12:32,1037.25,1037.50,1037.25,1037.25,5,254
01/02/2004,12:33,1037.25,1037.75,1037.25,1037.50,170,17
01/02/2004,12:34,1037.75,1038.00,1037.25,1037.50,530,581
01/02/2004,12:35,1037.25,1037.50,1037.25,1037.50,142,6
01/02/2004,12:36,1037.50,1037.50,1037.00,1037.25,9,303
01/02/2004,12:37,1037.25,1037.50,1037.00,1037.50,969,22
01/02/2004,12:38,1037.50,1037.75,1037.00,1037.25,599,852
01/02/2004,12:39,1037.25,1037.50,1037.25,1037.25,336,286
01/02/2004,12:40,1037.25,1037.50,1036.75,1037.25,499,909
01/02/2004,12:41,1037.00,1037.25,1037.00,1037.25,449,48
01/02/2004,12:42,1037.00,1037.25,1036.75,1037.00,69,304
01/02/2004,12:43,1037.00,1037.00,1036.50,1036.75,251,547
01/02/2004,12:44,1036.75,1037.25,1036.75,1037.25,376,12
01/02/2004,12:45,1037.25,1037.50,1037.00,1037.50,320,36
01/02/2004,12:46,1037.50,1037.50,1037.00,1037.25,106,656
01/02/2004,12:47,1037.25,1037.25,1037.00,1037.25,655,44
01/02/2004,12:48,1037.25,1037.50,1037.25,1037.50,95,10
01/02/2004,12:49,1037.50,1037.50,1037.25,1037.25,20,17
01/02/2004,12:50,1037.50,1037.50,1037.00,1037.00,45,325
01/02/2004,12:51,1037.25,1037.50,1037.00,1037.25,354,133
01/02/2004,12:52,1037.00,1037.25,1037.00,1037.25,60,156
01/02/2004,12:53,1037.25,1037.25,1037.25,1037.25,119,0
01/02/2004,12:54,1037.50,1037.50,1036.75,1037.00,55,298
01/02/2004,12:55,1037.00,1037.00,1036.25,1036.50,718,1493
01/02/2004,12:56,1036.25,1037.00,1036.25,1036.75,552,645
01/02/2004,12:57,1037.00,1037.25,1036.75,1037.25,443,8
01/02/2004,12:58,1037.25,1037.25,1036.75,1037.00,167,137
01/02/2004,12:59,1037.00,1037.25,1036.75,1036.75,82,87
01/02/2004,13:00,1037.00,1037.50,1036.75,1037.25,591,78
01/02/2004,13:01,1037.25,1037.50,1037.00,1037.50,149,23
01/02/2004,13:02,1037.25,1037.25,1037.00,1037.00,32,245
01/02/2004,13:03,1037.25,1037.50,1037.25,1037.25,154,104
01/02/2004,13:04,1037.25,1037.25,1036.75,1036.75,94,113
01/02/2004,13:05,1037.00,1037.00,1036.75,1036.75,8,89
01/02/2004,13:06,1037.00,1037.00,1036.75,1037.00,24,6
01/02/2004,13:07,1037.00,1037.00,1036.75,1037.00,21,8
01/02/2004,13:08,1037.00,1037.00,1036.75,1037.00,250,5
01/02/2004,13:09,1037.00,1037.00,1036.75,1036.75,68,82
01/02/2004,13:10,1036.75,1037.00,1036.25,1036.50,68,763
01/02/2004,13:11,1036.50,1036.75,1036.25,1036.50,150,110
01/02/2004,13:12,1036.50,1036.75,1036.25,1036.50,151,70
01/02/2004,13:13,1036.75,1036.75,1036.25,1036.75,293,69
01/02/2004,13:14,1036.75,1037.00,1036.50,1036.75,97,23
01/02/2004,13:15,1036.75,1036.75,1036.50,1036.75,75,16
01/02/2004,13:16,1037.00,1037.00,1036.50,1036.50,142,37
01/02/2004,13:17,1036.75,1036.75,1036.50,1036.75,14,153
01/02/2004,13:18,1036.50,1036.50,1036.25,1036.50,15,177
01/02/2004,13:19,1036.25,1036.50,1036.00,1036.00,491,454
01/02/2004,13:20,1036.00,1036.00,1035.00,1035.00,1352,3061
01/02/2004,13:21,1035.00,1035.75,1035.00,1035.75,755,127
01/02/2004,13:22,1035.50,1035.75,1035.00,1035.50,428,990
01/02/2004,13:23,1035.50,1035.50,1035.00,1035.50,308,288
01/02/2004,13:24,1035.50,1035.50,1034.50,1034.75,853,1650
01/02/2004,13:25,1034.75,1035.00,1034.50,1034.75,289,864
01/02/2004,13:26,1034.50,1034.75,1034.00,1034.25,666,1297
01/02/2004,13:27,1034.00,1034.50,1033.50,1034.25,1364,1831
01/02/2004,13:28,1034.25,1034.75,1034.25,1034.50,605,547
01/02/2004,13:29,1034.50,1034.75,1034.25,1034.75,295,231
01/02/2004,13:30,1034.75,1034.75,1034.00,1034.00,581,763
01/02/2004,13:31,1034.00,1034.50,1033.50,1034.00,919,1314
01/02/2004,13:32,1034.00,1034.00,1033.50,1033.75,347,255
01/02/2004,13:33,1033.75,1033.75,1033.25,1033.25,248,648
01/02/2004,13:34,1033.25,1033.75,1033.25,1033.50,549,625
01/02/2004,13:35,1033.25,1033.50,1033.00,1033.25,526,682
01/02/2004,13:36,1033.25,1033.75,1033.25,1033.50,828,286
01/02/2004,13:37,1033.75,1033.75,1033.25,1033.25,638,386
01/02/2004,13:38,1033.25,1033.75,1033.25,1033.50,183,282
01/02/2004,13:39,1033.50,1033.75,1033.25,1033.25,158,344
01/02/2004,13:40,1033.25,1033.50,1032.75,1033.25,750,1797
01/02/2004,13:41,1033.00,1033.25,1032.75,1033.00,208,605
01/02/2004,13:42,1033.00,1033.25,1032.75,1033.25,772,148
01/02/2004,13:43,1033.25,1033.75,1033.25,1033.75,1024,115
01/02/2004,13:44,1033.75,1033.75,1033.00,1033.25,251,540
01/02/2004,13:45,1033.25,1033.75,1033.25,1033.75,411,187
01/02/2004,13:46,1033.75,1033.75,1031.75,1032.00,1503,3774
01/02/2004,13:47,1032.00,1032.50,1032.00,1032.25,783,556
01/02/2004,13:48,1032.25,1032.50,1031.75,1031.75,418,1667
01/02/2004,13:49,1031.75,1032.00,1031.50,1031.75,463,656
01/02/2004,13:50,1031.75,1031.75,1030.50,1030.75,2291,2707
01/02/2004,13:51,1030.75,1030.75,1030.00,1030.50,774,2555
01/02/2004,13:52,1030.25,1030.75,1030.00,1030.25,834,1197
01/02/2004,13:53,1030.25,1030.50,1029.75,1030.25,744,1230
01/02/2004,13:54,1030.25,1030.50,1030.00,1030.50,429,655
01/02/2004,13:55,1030.25,1030.50,1030.00,1030.25,450,319
01/02/2004,13:56,1030.50,1030.50,1029.50,1030.00,581,1174
01/02/2004,13:57,1030.00,1030.50,1029.75,1030.00,915,697
01/02/2004,13:58,1029.75,1030.00,1029.50,1029.75,317,772
01/02/2004,13:59,1030.00,1030.00,1029.25,1029.50,345,1719
01/02/2004,14:00,1029.50,1030.00,1029.25,1030.00,730,650
01/02/2004,14:01,1030.00,1030.00,1029.25,1029.75,623,1042
01/02/2004,14:02,1029.75,1030.25,1029.50,1030.00,1329,1239
01/02/2004,14:03,1030.00,1030.25,1029.50,1029.75,295,738
01/02/2004,14:04,1029.75,1030.00,1029.00,1029.25,759,1981
01/02/2004,14:05,1029.25,1029.50,1029.00,1029.50,859,219
01/02/2004,14:06,1029.50,1030.00,1029.25,1029.75,504,88
01/02/2004,14:07,1030.00,1030.25,1029.75,1030.00,521,226
01/02/2004,14:08,1030.25,1030.50,1030.00,1030.25,1203,267
01/02/2004,14:09,1030.25,1030.25,1030.00,1030.00,462,249
01/02/2004,14:10,1030.25,1030.50,1030.00,1030.50,886,20
01/02/2004,14:11,1030.25,1030.50,1029.50,1029.75,289,1172
01/02/2004,14:12,1029.75,1030.00,1029.75,1030.00,257,217
01/02/2004,14:13,1030.00,1030.00,1029.50,1029.75,162,328
01/02/2004,14:14,1029.75,1029.75,1029.25,1029.50,474,613
01/02/2004,14:15,1029.50,1029.75,1029.50,1029.75,514,8
01/02/2004,14:16,1029.50,1030.00,1029.50,1029.75,566,223
01/02/2004,14:17,1029.75,1030.00,1029.50,1030.00,611,38
01/02/2004,14:18,1030.00,1030.00,1029.00,1029.00,386,2493
01/02/2004,14:19,1029.00,1029.25,1028.00,1028.25,530,3240
01/02/2004,14:20,1028.25,1028.50,1027.75,1028.25,1508,2047
01/02/2004,14:21,1028.25,1028.50,1027.75,1028.00,290,832
01/02/2004,14:22,1028.00,1028.50,1028.00,1028.50,824,593
01/02/2004,14:23,1028.50,1028.75,1028.25,1028.50,723,160
01/02/2004,14:24,1028.50,1028.75,1028.25,1028.75,405,40
01/02/2004,14:25,1028.75,1028.75,1028.50,1028.75,223,350
01/02/2004,14:26,1028.75,1028.75,1028.50,1028.50,101,322
01/02/2004,14:27,1028.75,1029.00,1028.50,1028.75,480,149
01/02/2004,14:28,1028.75,1029.00,1028.50,1028.75,347,506
01/02/2004,14:29,1028.75,1029.00,1028.25,1028.50,165,779
01/02/2004,14:30,1028.50,1029.50,1028.50,1029.50,1288,275
01/02/2004,14:31,1029.50,1029.50,1029.25,1029.25,515,545
01/02/2004,14:32,1029.50,1030.00,1029.50,1030.00,1479,451
01/02/2004,14:33,1030.00,1030.25,1029.75,1030.00,1442,74
01/02/2004,14:34,1030.00,1030.50,1030.00,1030.25,598,207
01/02/2004,14:35,1030.25,1031.00,1030.25,1031.00,862,496
01/02/2004,14:36,1030.75,1031.25,1030.75,1031.25,1112,232
01/02/2004,14:37,1031.25,1031.50,1031.00,1031.25,614,599
01/02/2004,14:38,1031.25,1031.25,1030.75,1030.75,330,874
01/02/2004,14:39,1030.75,1031.00,1030.50,1030.75,96,694
01/02/2004,14:40,1030.75,1030.75,1030.50,1030.50,51,546
01/02/2004,14:41,1030.75,1031.25,1030.75,1031.00,616,484
01/02/2004,14:42,1031.25,1031.25,1030.75,1031.25,635,640
01/02/2004,14:43,1031.25,1031.75,1030.75,1030.75,1580,1726
01/02/2004,14:44,1031.00,1031.25,1030.50,1031.00,801,760
01/02/2004,14:45,1031.00,1031.25,1030.50,1030.50,120,1168
01/02/2004,14:46,1030.75,1031.00,1030.50,1031.00,485,296
01/02/2004,14:47,1031.00,1031.00,1030.50,1030.75,539,466
01/02/2004,14:48,1030.75,1031.00,1030.50,1030.75,610,376
01/02/2004,14:49,1030.75,1031.00,1030.50,1031.00,652,378
01/02/2004,14:50,1031.00,1031.25,1031.00,1031.00,261,228
01/02/2004,14:51,1031.00,1031.25,1030.75,1031.00,143,80
01/02/2004,14:52,1031.00,1031.25,1031.00,1031.00,66,231
01/02/2004,14:53,1031.00,1031.25,1030.25,1030.25,248,1340
01/02/2004,14:54,1030.50,1030.50,1029.75,1029.75,357,2536
01/02/2004,14:55,1030.00,1030.00,1029.50,1029.75,643,491
01/02/2004,14:56,1029.75,1030.00,1029.50,1030.00,500,398
01/02/2004,14:57,1030.00,1030.25,1029.75,1030.00,481,217
01/02/2004,14:58,1030.00,1030.25,1029.75,1030.00,437,487
01/02/2004,14:59,1030.00,1030.25,1029.75,1030.25,952,763
01/02/2004,15:00,1030.00,1031.00,1030.00,1030.25,1609,1324
01/02/2004,15:01,1030.25,1031.00,1030.25,1031.00,1997,768
01/02/2004,15:02,1031.00,1031.25,1030.75,1031.00,738,306
01/02/2004,15:03,1031.00,1032.00,1031.00,1031.50,1419,364
01/02/2004,15:04,1031.50,1031.75,1031.00,1031.25,444,756
01/02/2004,15:05,1031.25,1031.75,1031.25,1031.50,482,504
01/02/2004,15:06,1031.75,1032.00,1031.50,1032.00,1054,79
01/02/2004,15:07,1032.00,1032.25,1031.75,1032.00,566,273
01/02/2004,15:08,1032.00,1032.25,1031.75,1032.00,270,417
01/02/2004,15:09,1032.00,1032.25,1032.00,1032.25,555,54
01/02/2004,15:10,1032.25,1032.75,1032.00,1032.75,1006,395
01/02/2004,15:11,1032.75,1032.75,1032.50,1032.50,1055,105
01/02/2004,15:12,1032.75,1033.00,1032.75,1033.00,674,33
01/02/2004,15:13,1032.75,1033.00,1032.75,1032.75,170,142
01/02/2004,15:14,1032.75,1033.00,1032.75,1032.75,300,159
01/02/2004,15:15,1032.75,1033.25,1032.50,1033.25,1822,1239
01/02/2004,15:16,1033.00,1033.00,1033.00,1033.00,0,1
01/04/2004,17:31,1033.00,1033.25,1033.00,1033.25,63,73
01/04/2004,17:32,1033.25,1033.50,1033.25,1033.25,10,9
01/04/2004,17:33,1033.25,1033.25,1033.00,1033.25,37,11
01/04/2004,17:34,1033.00,1033.25,1033.00,1033.25,31,4
01/04/2004,17:35,1033.00,1033.25,1033.00,1033.25,7,2
01/04/2004,17:36,1033.25,1033.25,1033.25,1033.25,3,0
01/04/2004,17:37,1033.25,1033.25,1033.25,1033.25,5,0
01/04/2004,17:38,1033.25,1033.75,1033.25,1033.75,57,0
01/04/2004,17:39,1033.75,1033.75,1033.75,1033.75,9,0
01/04/2004,17:40,1033.75,1033.75,1033.75,1033.75,56,0
01/04/2004,17:41,1033.75,1034.00,1033.75,1034.00,26,0
01/04/2004,17:42,1034.00,1034.00,1034.00,1034.00,8,0
01/04/2004,17:43,1033.75,1034.25,1033.75,1034.00,17,29
01/04/2004,17:44,1034.00,1034.00,1034.00,1034.00,0,25
01/04/2004,17:45,1034.25,1034.75,1034.25,1034.75,114,0
01/04/2004,17:46,1035.00,1035.00,1034.50,1034.75,74,38
01/04/2004,17:47,1034.50,1034.75,1034.50,1034.50,10,64
01/04/2004,17:48,1034.50,1034.50,1034.50,1034.50,0,19
01/04/2004,17:49,1034.50,1034.75,1034.50,1034.50,1,19
01/04/2004,17:50,1034.50,1034.75,1034.50,1034.50,4,66
01/04/2004,17:51,1034.50,1034.50,1034.50,1034.50,0,13
01/04/2004,17:52,1034.50,1034.75,1034.50,1034.75,35,34
01/04/2004,17:53,1034.75,1035.75,1034.75,1035.50,240,2
01/04/2004,17:54,1035.75,1035.75,1035.25,1035.25,13,67
01/04/2004,17:55,1035.25,1035.50,1035.25,1035.25,3,101
01/04/2004,17:56,1035.25,1035.25,1035.00,1035.00,42,16
01/04/2004,17:57,1035.00,1035.00,1035.00,1035.00,0,46
01/04/2004,17:58,1035.00,1035.00,1035.00,1035.00,0,57
01/04/2004,17:59,1035.00,1035.00,1035.00,1035.00,0,5
01/04/2004,18:00,1034.75,1034.75,1034.75,1034.75,0,5
01/04/2004,18:01,1035.00,1035.00,1035.00,1035.00,64,0
01/04/2004,18:02,1035.00,1035.00,1035.00,1035.00,20,0
01/04/2004,18:03,1035.00,1035.00,1035.00,1035.00,21,0
01/04/2004,18:04,1034.75,1034.75,1034.75,1034.75,0,2
01/04/2004,18:05,1035.00,1035.00,1034.75,1034.75,10,1
01/04/2004,18:06,1035.00,1035.00,1035.00,1035.00,24,0
01/04/2004,18:07,1035.00,1035.00,1035.00,1035.00,6,0
01/04/2004,18:08,1035.25,1035.25,1035.25,1035.25,41,0
01/04/2004,18:09,1035.25,1035.25,1035.25,1035.25,31,0
01/04/2004,18:10,1035.25,1035.50,1035.25,1035.25,3,28
01/04/2004,18:13,1035.50,1035.50,1035.50,1035.50,51,0
01/04/2004,18:14,1035.50,1035.50,1035.25,1035.25,2,44
01/04/2004,18:15,1035.50,1035.50,1035.50,1035.50,2,0
01/04/2004,18:16,1035.25,1035.25,1035.25,1035.25,0,12
01/04/2004,18:17,1035.25,1035.25,1035.00,1035.25,3,12
01/04/2004,18:18,1035.25,1035.25,1035.25,1035.25,3,0
01/04/2004,18:19,1035.25,1035.25,1035.25,1035.25,5,0
01/04/2004,18:20,1035.25,1035.50,1035.25,1035.50,4,0
01/04/2004,18:21,1035.25,1035.50,1035.25,1035.50,49,1
01/04/2004,18:22,1035.50,1035.50,1035.50,1035.50,41,0
01/04/2004,18:24,1035.50,1035.75,1035.50,1035.75,6,0
01/04/2004,18:25,1035.75,1035.75,1035.75,1035.75,1,0
01/04/2004,18:26,1035.50,1035.50,1035.50,1035.50,0,32
01/04/2004,18:28,1035.25,1035.25,1035.25,1035.25,0,6
01/04/2004,18:29,1035.25,1035.25,1035.25,1035.25,0,1
01/04/2004,18:30,1035.25,1035.50,1035.25,1035.50,21,7
01/04/2004,18:31,1035.75,1035.75,1035.50,1035.50,5,2
01/04/2004,18:34,1035.75,1035.75,1035.75,1035.75,52,0
01/04/2004,18:36,1036.00,1036.00,1036.00,1036.00,91,0
01/04/2004,18:37,1036.00,1036.00,1035.75,1036.00,48,3
01/04/2004,18:38,1036.00,1036.00,1035.75,1035.75,2,3
01/04/2004,18:39,1035.75,1036.00,1035.75,1035.75,1,10
01/04/2004,18:40,1035.75,1035.75,1035.75,1035.75,0,18
01/04/2004,18:41,1035.75,1035.75,1035.75,1035.75,0,6
01/04/2004,18:42,1035.75,1035.75,1035.75,1035.75,0,10
01/04/2004,18:45,1035.75,1035.75,1035.75,1035.75,0,5
01/04/2004,18:46,1035.75,1035.75,1035.75,1035.75,0,2
01/04/2004,18:48,1035.75,1035.75,1035.75,1035.75,0,7
01/04/2004,18:49,1035.75,1035.75,1035.75,1035.75,0,18
01/04/2004,18:50,1035.50,1035.50,1035.50,1035.50,0,1
01/04/2004,18:51,1035.75,1035.75,1035.75,1035.75,1,0
01/04/2004,18:52,1035.75,1035.75,1035.75,1035.75,1,0
01/04/2004,18:54,1035.50,1035.50,1035.50,1035.50,0,1
01/04/2004,18:55,1035.50,1035.50,1035.50,1035.50,0,1
01/04/2004,18:57,1035.75,1035.75,1035.50,1035.50,1,1
01/04/2004,18:58,1035.50,1035.50,1035.50,1035.50,0,9
01/04/2004,19:00,1035.50,1035.50,1035.50,1035.50,0,25
01/04/2004,19:01,1035.75,1035.75,1035.50,1035.50,2,2
01/04/2004,19:04,1035.50,1035.75,1035.50,1035.75,1,1
01/04/2004,19:05,1035.75,1035.75,1035.75,1035.75,9,0
01/04/2004,19:06,1035.75,1035.75,1035.50,1035.50,2,10
01/04/2004,19:07,1035.75,1035.75,1035.75,1035.75,2,0
01/04/2004,19:08,1035.50,1035.50,1035.50,1035.50,0,18
01/04/2004,19:09,1035.50,1035.50,1035.50,1035.50,0,5
01/04/2004,19:12,1035.50,1035.50,1035.50,1035.50,0,6
01/04/2004,19:13,1035.50,1035.50,1035.50,1035.50,0,24
01/04/2004,19:14,1035.50,1035.75,1035.50,1035.75,3,2
01/04/2004,19:16,1035.75,1035.75,1035.75,1035.75,1,0
01/04/2004,19:17,1035.75,1035.75,1035.75,1035.75,1,0
01/04/2004,19:20,1035.75,1036.00,1035.75,1036.00,68,0
01/04/2004,19:21,1035.75,1035.75,1035.75,1035.75,0,18
01/04/2004,19:22,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,19:23,1035.75,1036.00,1035.75,1036.00,3,28
01/04/2004,19:24,1036.25,1036.25,1036.25,1036.25,26,0
01/04/2004,19:26,1036.00,1036.00,1036.00,1036.00,0,14
01/04/2004,19:27,1036.00,1036.00,1036.00,1036.00,0,3
01/04/2004,19:28,1036.00,1036.00,1035.75,1035.75,0,9
01/04/2004,19:29,1036.00,1036.00,1036.00,1036.00,14,0
01/04/2004,19:30,1036.00,1036.00,1036.00,1036.00,4,0
01/04/2004,19:31,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,19:32,1036.00,1036.00,1036.00,1036.00,5,0
01/04/2004,19:33,1036.25,1036.25,1035.75,1036.00,11,2
01/04/2004,19:37,1035.75,1036.00,1035.75,1036.00,1,1
01/04/2004,19:38,1035.75,1035.75,1035.75,1035.75,0,4
01/04/2004,19:40,1035.75,1035.75,1035.75,1035.75,0,2
01/04/2004,19:43,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,19:44,1036.00,1036.00,1036.00,1036.00,5,0
01/04/2004,19:46,1035.75,1035.75,1035.75,1035.75,0,13
01/04/2004,19:47,1035.75,1036.00,1035.75,1036.00,20,7
01/04/2004,19:48,1036.00,1036.00,1036.00,1036.00,3,0
01/04/2004,19:49,1035.75,1036.00,1035.75,1036.00,5,1
01/04/2004,19:50,1036.00,1036.00,1036.00,1036.00,8,0
01/04/2004,19:51,1036.00,1036.00,1036.00,1036.00,4,0
01/04/2004,19:53,1036.00,1036.00,1036.00,1036.00,11,0
01/04/2004,19:56,1036.00,1036.00,1036.00,1036.00,2,0
01/04/2004,20:01,1035.75,1035.75,1035.75,1035.75,0,3
01/04/2004,20:02,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,20:03,1036.00,1036.00,1036.00,1036.00,2,0
01/04/2004,20:05,1035.75,1036.00,1035.75,1036.00,5,2
01/04/2004,20:09,1036.00,1036.00,1036.00,1036.00,5,0
01/04/2004,20:10,1035.75,1035.75,1035.75,1035.75,0,6
01/04/2004,20:11,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,20:18,1035.75,1035.75,1035.75,1035.75,0,2
01/04/2004,20:19,1035.75,1035.75,1035.75,1035.75,0,10
01/04/2004,20:23,1036.00,1036.00,1036.00,1036.00,3,0
01/04/2004,20:27,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,20:29,1036.00,1036.00,1036.00,1036.00,11,0
01/04/2004,20:30,1036.00,1036.00,1036.00,1036.00,5,0
01/04/2004,20:34,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,20:35,1036.00,1036.00,1036.00,1036.00,11,0
01/04/2004,20:36,1036.00,1036.00,1036.00,1036.00,2,0
01/04/2004,20:37,1035.75,1035.75,1035.75,1035.75,0,25
01/04/2004,20:42,1036.00,1036.00,1035.75,1035.75,1,1
01/04/2004,20:45,1035.75,1035.75,1035.75,1035.75,0,2
01/04/2004,20:46,1036.00,1036.00,1035.75,1035.75,1,2
01/04/2004,20:47,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,20:48,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,20:49,1035.75,1035.75,1035.75,1035.75,0,2
01/04/2004,20:50,1035.75,1035.75,1035.75,1035.75,0,6
01/04/2004,20:51,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,20:53,1035.75,1035.75,1035.75,1035.75,0,8
01/04/2004,20:57,1036.00,1036.00,1036.00,1036.00,2,0
01/04/2004,20:58,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,21:00,1036.00,1036.00,1036.00,1036.00,21,0
01/04/2004,21:01,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,21:03,1036.00,1036.00,1036.00,1036.00,10,0
01/04/2004,21:04,1036.00,1036.00,1036.00,1036.00,6,0
01/04/2004,21:06,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,21:08,1036.00,1036.00,1036.00,1036.00,20,0
01/04/2004,21:09,1036.00,1036.00,1036.00,1036.00,11,0
01/04/2004,21:10,1036.00,1036.00,1035.75,1035.75,16,3
01/04/2004,21:14,1036.00,1036.00,1036.00,1036.00,13,0
01/04/2004,21:15,1036.00,1036.00,1036.00,1036.00,2,0
01/04/2004,21:16,1036.00,1036.00,1036.00,1036.00,2,0
01/04/2004,21:17,1036.00,1036.00,1036.00,1036.00,5,0
01/04/2004,21:21,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,21:22,1035.75,1035.75,1035.75,1035.75,0,30
01/04/2004,21:23,1035.75,1035.75,1035.75,1035.75,0,2
01/04/2004,21:26,1035.75,1035.75,1035.75,1035.75,0,10
01/04/2004,21:29,1035.75,1035.75,1035.75,1035.75,0,11
01/04/2004,21:31,1035.75,1035.75,1035.75,1035.75,0,13
01/04/2004,21:32,1035.75,1035.75,1035.75,1035.75,0,5
01/04/2004,21:33,1035.75,1035.75,1035.75,1035.75,0,2
01/04/2004,21:34,1035.75,1035.75,1035.75,1035.75,0,7
01/04/2004,21:38,1035.75,1035.75,1035.75,1035.75,0,5
01/04/2004,21:40,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,21:42,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,21:43,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,21:47,1035.75,1036.00,1035.75,1035.75,1,3
01/04/2004,21:48,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,21:49,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,21:51,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,21:53,1035.75,1035.75,1035.75,1035.75,0,4
01/04/2004,21:55,1035.75,1035.75,1035.75,1035.75,0,7
01/04/2004,21:58,1035.75,1035.75,1035.75,1035.75,0,2
01/04/2004,22:01,1035.50,1035.50,1035.50,1035.50,0,10
01/04/2004,22:04,1035.75,1035.75,1035.75,1035.75,10,0
01/04/2004,22:08,1035.75,1035.75,1035.75,1035.75,16,0
01/04/2004,22:13,1035.75,1035.75,1035.75,1035.75,2,0
01/04/2004,22:17,1035.75,1036.00,1035.75,1036.00,11,0
01/04/2004,22:21,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,22:29,1035.75,1035.75,1035.75,1035.75,0,4
01/04/2004,22:31,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,22:32,1035.75,1035.75,1035.75,1035.75,0,10
01/04/2004,22:35,1035.75,1035.75,1035.75,1035.75,0,8
01/04/2004,22:38,1035.75,1035.75,1035.75,1035.75,0,18
01/04/2004,22:40,1035.75,1035.75,1035.75,1035.75,0,5
01/04/2004,22:43,1035.75,1035.75,1035.75,1035.75,0,10
01/04/2004,22:47,1035.75,1035.75,1035.75,1035.75,0,10
01/04/2004,22:48,1035.75,1035.75,1035.75,1035.75,0,2
01/04/2004,22:49,1035.50,1035.50,1035.50,1035.50,0,98
01/04/2004,22:50,1035.50,1035.50,1035.50,1035.50,0,10
01/04/2004,22:56,1035.50,1035.75,1035.50,1035.75,1,1
01/04/2004,22:58,1035.50,1035.50,1035.50,1035.50,0,5
01/04/2004,23:02,1035.75,1035.75,1035.75,1035.75,2,0
01/04/2004,23:11,1035.75,1035.75,1035.75,1035.75,2,0
01/04/2004,23:12,1035.50,1035.75,1035.50,1035.75,2,1
01/04/2004,23:14,1035.75,1035.75,1035.75,1035.75,34,0
01/04/2004,23:15,1035.75,1035.75,1035.75,1035.75,18,0
01/04/2004,23:19,1036.00,1036.00,1036.00,1036.00,4,0
01/04/2004,23:20,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,23:28,1035.75,1035.75,1035.75,1035.75,0,9
01/04/2004,23:30,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,23:31,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,23:33,1036.00,1036.00,1036.00,1036.00,20,0
01/04/2004,23:37,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,23:40,1036.00,1036.00,1036.00,1036.00,1,0
01/04/2004,23:41,1036.00,1036.00,1036.00,1036.00,20,0
01/04/2004,23:42,1036.00,1036.00,1036.00,1036.00,4,0
01/04/2004,23:43,1035.75,1035.75,1035.75,1035.75,0,1
01/04/2004,23:46,1036.00,1036.00,1036.00,1036.00,2,0
01/04/2004,23:48,1036.00,1036.00,1036.00,1036.00,2,0
01/04/2004,23:54,1036.25,1036.25,1036.25,1036.25,16,0
01/04/2004,23:56,1036.00,1036.00,1036.00,1036.00,0,4
01/04/2004,23:58,1036.25,1036.25,1036.25,1036.25,3,0
01/04/2004,23:59,1036.25,1036.25,1036.25,1036.25,4,0
01/05/2004,00:00,1036.25,1036.25,1036.25,1036.25,1,0
01/05/2004,00:01,1036.00,1036.25,1036.00,1036.25,2,1
01/05/2004,00:03,1036.25,1036.25,1036.25,1036.25,3,0
01/05/2004,00:06,1036.25,1036.25,1036.25,1036.25,6,0
01/05/2004,00:10,1036.25,1036.50,1036.00,1036.25,43,10
01/05/2004,00:15,1036.50,1036.50,1036.50,1036.50,1,0
01/05/2004,00:16,1036.25,1036.25,1036.25,1036.25,0,1
01/05/2004,00:20,1036.25,1036.25,1036.25,1036.25,0,2
01/05/2004,00:24,1036.50,1036.50,1036.50,1036.50,20,0
01/05/2004,00:25,1036.50,1036.75,1036.50,1036.75,45,0
01/05/2004,00:26,1036.50,1036.50,1036.50,1036.50,0,2
01/05/2004,00:27,1036.75,1036.75,1036.75,1036.75,2,0
01/05/2004,00:28,1036.50,1036.50,1036.50,1036.50,0,2
01/05/2004,00:30,1036.50,1036.50,1036.50,1036.50,0,10
01/05/2004,00:33,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,00:35,1036.50,1036.50,1036.50,1036.50,0,4
01/05/2004,00:41,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,00:43,1036.50,1036.50,1036.50,1036.50,0,3
01/05/2004,00:45,1036.75,1036.75,1036.75,1036.75,1,0
01/05/2004,00:46,1036.50,1036.50,1036.50,1036.50,0,2
01/05/2004,00:47,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,00:50,1036.50,1036.75,1036.50,1036.75,1,1
01/05/2004,00:54,1036.75,1036.75,1036.50,1036.50,4,3
01/05/2004,00:56,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,01:00,1036.75,1036.75,1036.75,1036.75,1,0
01/05/2004,01:01,1036.50,1036.50,1036.50,1036.50,0,2
01/05/2004,01:02,1036.75,1036.75,1036.50,1036.75,3,1
01/05/2004,01:05,1036.75,1036.75,1036.75,1036.75,1,0
01/05/2004,01:06,1036.75,1036.75,1036.75,1036.75,1,0
01/05/2004,01:07,1036.75,1036.75,1036.75,1036.75,4,0
01/05/2004,01:08,1036.75,1036.75,1036.75,1036.75,39,0
01/05/2004,01:09,1036.75,1036.75,1036.75,1036.75,2,0
01/05/2004,01:10,1037.00,1037.00,1037.00,1037.00,42,0
01/05/2004,01:11,1037.25,1037.25,1037.25,1037.25,19,0
01/05/2004,01:12,1037.25,1037.25,1037.25,1037.25,1,0
01/05/2004,01:13,1037.25,1037.25,1037.25,1037.25,17,0
01/05/2004,01:14,1037.25,1037.25,1037.25,1037.25,58,0
01/05/2004,01:15,1037.25,1037.25,1037.00,1037.25,18,3
01/05/2004,01:16,1037.25,1037.25,1037.25,1037.25,4,0
01/05/2004,01:17,1037.25,1037.25,1037.25,1037.25,6,0
01/05/2004,01:18,1037.25,1037.25,1037.25,1037.25,1,0
01/05/2004,01:21,1037.00,1037.00,1037.00,1037.00,0,2
01/05/2004,01:22,1037.00,1037.00,1036.75,1036.75,0,54
01/05/2004,01:23,1036.75,1036.75,1036.75,1036.75,0,1
01/05/2004,01:24,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,01:25,1036.50,1036.50,1036.50,1036.50,0,2
01/05/2004,01:26,1036.50,1036.50,1036.50,1036.50,0,25
01/05/2004,01:27,1036.50,1036.50,1036.50,1036.50,0,10
01/05/2004,01:28,1036.50,1036.50,1036.50,1036.50,0,10
01/05/2004,01:29,1036.75,1036.75,1036.75,1036.75,1,0
01/05/2004,01:32,1036.50,1036.50,1036.50,1036.50,0,5
01/05/2004,01:33,1036.50,1036.50,1036.50,1036.50,0,9
01/05/2004,01:34,1036.25,1036.25,1036.25,1036.25,0,10
01/05/2004,01:35,1036.25,1036.25,1036.25,1036.25,0,4
01/05/2004,01:38,1036.25,1036.25,1036.00,1036.25,10,12
01/05/2004,01:40,1036.25,1036.25,1036.25,1036.25,12,0
01/05/2004,01:41,1036.25,1036.25,1036.25,1036.25,3,0
01/05/2004,01:42,1036.50,1036.50,1036.50,1036.50,35,0
01/05/2004,01:43,1036.50,1036.50,1036.50,1036.50,3,0
01/05/2004,01:46,1036.50,1036.50,1036.50,1036.50,5,0
01/05/2004,01:47,1036.50,1036.50,1036.50,1036.50,2,0
01/05/2004,01:48,1036.50,1036.50,1036.25,1036.25,20,9
01/05/2004,01:49,1036.25,1036.25,1036.25,1036.25,0,22
01/05/2004,01:50,1036.00,1036.00,1036.00,1036.00,0,15
01/05/2004,01:51,1035.75,1035.75,1035.75,1035.75,0,5
01/05/2004,01:54,1036.00,1036.00,1036.00,1036.00,3,0
01/05/2004,01:55,1036.00,1036.00,1036.00,1036.00,6,0
01/05/2004,01:57,1036.25,1036.25,1036.25,1036.25,1,0
01/05/2004,01:59,1036.25,1036.25,1036.25,1036.25,11,0
01/05/2004,02:00,1036.50,1036.75,1036.25,1036.25,126,25
01/05/2004,02:01,1036.25,1036.50,1036.00,1036.25,20,42
01/05/2004,02:02,1036.25,1036.50,1036.25,1036.25,66,10
01/05/2004,02:03,1036.50,1036.75,1036.25,1036.50,86,75
01/05/2004,02:04,1036.75,1036.75,1036.50,1036.50,49,2
01/05/2004,02:05,1036.75,1036.75,1036.50,1036.50,5,47
01/05/2004,02:06,1036.50,1036.50,1036.50,1036.50,0,14
01/05/2004,02:07,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,02:08,1036.75,1036.75,1036.75,1036.75,26,0
01/05/2004,02:09,1036.50,1036.50,1036.50,1036.50,0,4
01/05/2004,02:10,1036.50,1036.50,1036.50,1036.50,0,15
01/05/2004,02:11,1036.50,1036.50,1036.50,1036.50,0,40
01/05/2004,02:12,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,02:13,1036.50,1036.50,1036.50,1036.50,0,8
01/05/2004,02:14,1036.25,1036.25,1036.25,1036.25,0,12
01/05/2004,02:15,1036.25,1036.25,1035.75,1035.75,4,71
01/05/2004,02:16,1035.75,1035.75,1035.50,1035.75,10,18
01/05/2004,02:17,1035.50,1035.50,1035.50,1035.50,0,44
01/05/2004,02:18,1035.50,1035.50,1035.25,1035.50,32,86
01/05/2004,02:19,1035.50,1035.75,1035.50,1035.75,38,0
01/05/2004,02:20,1035.75,1035.75,1035.75,1035.75,26,0
01/05/2004,02:21,1035.75,1035.75,1035.50,1035.50,18,17
01/05/2004,02:22,1035.50,1035.50,1035.25,1035.50,6,62
01/05/2004,02:23,1035.25,1035.25,1035.00,1035.00,0,86
01/05/2004,02:24,1034.75,1035.25,1034.75,1035.00,18,51
01/05/2004,02:25,1035.00,1035.25,1034.75,1035.00,31,7
01/05/2004,02:26,1035.25,1035.25,1035.25,1035.25,57,0
01/05/2004,02:27,1035.25,1035.25,1035.00,1035.00,7,36
01/05/2004,02:28,1035.00,1035.00,1035.00,1035.00,0,8
01/05/2004,02:29,1035.00,1035.00,1034.75,1034.75,0,6
01/05/2004,02:30,1034.75,1034.75,1034.75,1034.75,0,7
01/05/2004,02:31,1035.00,1035.00,1035.00,1035.00,4,0
01/05/2004,02:33,1035.00,1035.00,1035.00,1035.00,24,0
01/05/2004,02:34,1034.75,1035.00,1034.75,1035.00,86,1
01/05/2004,02:35,1035.00,1035.25,1035.00,1035.25,31,0
01/05/2004,02:36,1035.25,1035.25,1035.25,1035.25,9,0
01/05/2004,02:37,1035.25,1035.25,1035.25,1035.25,10,0
01/05/2004,02:38,1035.00,1035.25,1035.00,1035.25,1,1
01/05/2004,02:39,1035.00,1035.00,1035.00,1035.00,0,13
01/05/2004,02:40,1035.00,1035.25,1035.00,1035.25,1,2
01/05/2004,02:41,1035.00,1035.00,1035.00,1035.00,0,1
01/05/2004,02:42,1035.00,1035.00,1035.00,1035.00,0,8
01/05/2004,02:43,1035.25,1035.25,1035.00,1035.00,2,24
01/05/2004,02:44,1035.00,1035.00,1035.00,1035.00,0,1
01/05/2004,02:45,1035.00,1035.00,1035.00,1035.00,0,20
01/05/2004,02:46,1035.25,1035.25,1035.25,1035.25,1,0
01/05/2004,02:47,1035.00,1035.00,1035.00,1035.00,0,1
01/05/2004,02:48,1035.00,1035.00,1034.75,1034.75,0,65
01/05/2004,02:49,1034.50,1034.50,1034.25,1034.50,55,38
01/05/2004,02:51,1034.50,1034.75,1034.50,1034.75,5,0
01/05/2004,02:52,1034.50,1034.50,1034.50,1034.50,0,62
01/05/2004,02:53,1034.50,1034.50,1034.50,1034.50,0,24
01/05/2004,02:54,1034.50,1034.50,1034.50,1034.50,0,1
01/05/2004,02:55,1034.75,1034.75,1034.75,1034.75,25,0
01/05/2004,02:56,1034.50,1034.50,1034.25,1034.25,0,21
01/05/2004,02:57,1034.75,1034.75,1034.75,1034.75,2,0
01/05/2004,02:58,1034.75,1034.75,1034.50,1034.75,59,1
01/05/2004,02:59,1034.75,1034.75,1034.75,1034.75,2,0
01/05/2004,03:00,1034.75,1035.25,1034.75,1035.25,50,0
01/05/2004,03:01,1035.25,1035.25,1035.25,1035.25,26,0
01/05/2004,03:02,1035.25,1035.50,1035.25,1035.50,25,0
01/05/2004,03:03,1035.50,1035.75,1035.50,1035.75,15,0
01/05/2004,03:04,1035.75,1036.00,1035.50,1035.50,30,16
01/05/2004,03:05,1035.50,1035.50,1035.50,1035.50,0,23
01/05/2004,03:06,1035.50,1035.75,1035.50,1035.75,18,4
01/05/2004,03:07,1035.75,1036.00,1035.75,1035.75,12,23
01/05/2004,03:08,1035.50,1035.50,1035.50,1035.50,0,9
01/05/2004,03:09,1035.50,1035.75,1035.50,1035.75,51,1
01/05/2004,03:10,1035.75,1035.75,1035.75,1035.75,26,0
01/05/2004,03:11,1036.00,1036.25,1036.00,1036.25,46,0
01/05/2004,03:12,1036.25,1036.25,1036.25,1036.25,1,0
01/05/2004,03:13,1036.25,1036.25,1036.25,1036.25,22,0
01/05/2004,03:14,1036.25,1036.50,1036.25,1036.50,64,1
01/05/2004,03:15,1036.50,1036.75,1036.50,1036.50,18,5
01/05/2004,03:16,1036.50,1036.50,1036.50,1036.50,0,27
01/05/2004,03:17,1036.75,1036.75,1036.75,1036.75,30,0
01/05/2004,03:18,1036.50,1036.50,1036.50,1036.50,0,9
01/05/2004,03:19,1036.50,1036.50,1036.50,1036.50,0,59
01/05/2004,03:20,1036.50,1036.75,1036.50,1036.75,76,15
01/05/2004,03:21,1036.50,1036.50,1036.50,1036.50,0,28
01/05/2004,03:22,1036.50,1036.50,1036.50,1036.50,0,2
01/05/2004,03:23,1036.50,1036.50,1036.50,1036.50,0,17
01/05/2004,03:24,1036.50,1036.50,1036.50,1036.50,0,2
01/05/2004,03:25,1036.50,1036.75,1036.50,1036.75,1,15
01/05/2004,03:29,1036.75,1036.75,1036.75,1036.75,92,0
01/05/2004,03:31,1036.50,1036.50,1036.50,1036.50,0,29
01/05/2004,03:32,1036.50,1036.50,1036.50,1036.50,0,7
01/05/2004,03:34,1036.25,1036.25,1036.25,1036.25,0,4
01/05/2004,03:35,1036.25,1036.25,1036.25,1036.25,0,79
01/05/2004,03:36,1036.25,1036.25,1036.25,1036.25,0,35
01/05/2004,03:37,1036.25,1036.25,1036.25,1036.25,0,21
01/05/2004,03:38,1036.25,1036.25,1036.25,1036.25,0,16
01/05/2004,03:39,1036.25,1036.25,1036.25,1036.25,0,5
01/05/2004,03:40,1036.25,1036.25,1036.25,1036.25,0,6
01/05/2004,03:41,1036.50,1036.50,1036.25,1036.25,1,2
01/05/2004,03:44,1036.50,1036.50,1036.50,1036.50,37,0
01/05/2004,03:45,1036.50,1036.50,1036.50,1036.50,10,0
01/05/2004,03:46,1036.25,1036.25,1036.25,1036.25,0,3
01/05/2004,03:47,1036.25,1036.25,1036.25,1036.25,0,2
01/05/2004,03:48,1036.50,1036.50,1036.50,1036.50,27,0
01/05/2004,03:49,1036.50,1036.50,1036.50,1036.50,1,0
01/05/2004,03:50,1036.50,1036.50,1036.50,1036.50,22,0
01/05/2004,03:51,1036.50,1036.50,1036.50,1036.50,2,0
01/05/2004,03:53,1036.50,1036.50,1036.50,1036.50,1,0
01/05/2004,03:54,1036.25,1036.25,1036.25,1036.25,0,22
01/05/2004,03:57,1036.25,1036.25,1036.25,1036.25,0,6
01/05/2004,03:58,1036.25,1036.25,1036.25,1036.25,0,22
01/05/2004,04:00,1036.25,1036.25,1036.25,1036.25,0,2
01/05/2004,04:01,1036.25,1036.25,1036.25,1036.25,0,1
01/05/2004,04:02,1036.25,1036.25,1036.00,1036.00,0,7
01/05/2004,04:03,1036.00,1036.00,1036.00,1036.00,0,14
01/05/2004,04:04,1035.75,1036.00,1035.75,1036.00,1,5
01/05/2004,04:05,1035.75,1035.75,1035.75,1035.75,0,1
01/05/2004,04:06,1035.75,1035.75,1035.75,1035.75,0,2
01/05/2004,04:08,1035.75,1035.75,1035.75,1035.75,0,2
01/05/2004,04:09,1036.00,1036.00,1035.75,1035.75,2,1
01/05/2004,04:10,1035.75,1035.75,1035.75,1035.75,0,35
01/05/2004,04:11,1035.50,1035.50,1035.50,1035.50,0,45
01/05/2004,04:12,1035.50,1035.50,1035.50,1035.50,0,1
01/05/2004,04:13,1035.50,1035.50,1035.50,1035.50,0,27
01/05/2004,04:14,1035.50,1035.50,1035.50,1035.50,0,8
01/05/2004,04:15,1035.25,1035.25,1035.00,1035.00,0,30
01/05/2004,04:16,1035.00,1035.00,1035.00,1035.00,0,2
01/05/2004,04:17,1035.25,1035.25,1035.25,1035.25,3,0
01/05/2004,04:18,1035.00,1035.00,1034.75,1034.75,12,254
01/05/2004,04:19,1034.75,1034.75,1034.75,1034.75,0,64
01/05/2004,04:20,1034.75,1034.75,1034.75,1034.75,0,1
01/05/2004,04:21,1034.75,1034.75,1034.75,1034.75,0,5
01/05/2004,04:22,1034.75,1034.75,1034.50,1034.50,0,2
01/05/2004,04:23,1034.50,1034.50,1034.50,1034.50,0,5
01/05/2004,04:24,1034.75,1034.75,1034.75,1034.75,28,0
01/05/2004,04:25,1035.00,1035.00,1035.00,1035.00,5,0
01/05/2004,04:26,1034.75,1034.75,1034.50,1034.75,1,71
01/05/2004,04:27,1034.50,1034.75,1034.50,1034.75,1,4
01/05/2004,04:28,1034.50,1034.50,1034.50,1034.50,0,14
01/05/2004,04:29,1034.50,1034.50,1034.50,1034.50,0,199
01/05/2004,04:30,1034.50,1034.75,1034.50,1034.75,100,114
01/05/2004,04:31,1034.50,1034.75,1034.50,1034.75,65,30
01/05/2004,04:32,1035.00,1035.00,1035.00,1035.00,45,0
01/05/2004,04:33,1035.00,1035.25,1035.00,1035.25,92,0
01/05/2004,04:34,1035.50,1035.50,1035.25,1035.25,5,2
01/05/2004,04:35,1035.50,1035.50,1035.50,1035.50,63,0
01/05/2004,04:36,1035.75,1035.75,1035.50,1035.50,1,1
01/05/2004,04:37,1035.50,1035.50,1035.50,1035.50,0,22
01/05/2004,04:38,1035.50,1035.50,1035.25,1035.50,7,26
01/05/2004,04:39,1035.75,1035.75,1035.50,1035.75,26,5
01/05/2004,04:40,1036.00,1036.00,1035.75,1035.75,14,3
01/05/2004,04:41,1035.75,1035.75,1035.75,1035.75,0,24
01/05/2004,04:42,1036.00,1036.00,1036.00,1036.00,12,0
01/05/2004,04:43,1036.25,1036.25,1036.25,1036.25,56,0
01/05/2004,04:44,1036.25,1036.25,1036.25,1036.25,66,0
01/05/2004,04:45,1036.00,1036.25,1036.00,1036.25,25,1
01/05/2004,04:46,1036.25,1036.25,1036.25,1036.25,98,0
01/05/2004,04:47,1036.25,1036.25,1036.25,1036.25,31,0
01/05/2004,04:48,1036.25,1036.25,1036.25,1036.25,26,0
01/05/2004,04:49,1036.25,1036.25,1036.00,1036.25,80,1
01/05/2004,04:50,1036.25,1036.25,1036.25,1036.25,38,0
01/05/2004,04:51,1036.25,1036.25,1036.25,1036.25,25,0
01/05/2004,04:52,1036.25,1036.25,1036.25,1036.25,30,0
01/05/2004,04:53,1036.25,1036.25,1036.25,1036.25,1,0
01/05/2004,04:54,1036.50,1036.75,1036.50,1036.75,47,0
01/05/2004,04:55,1036.75,1036.75,1036.50,1036.50,50,29
01/05/2004,04:56,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,04:58,1036.50,1036.50,1036.50,1036.50,0,3
01/05/2004,04:59,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,05:00,1036.75,1036.75,1036.75,1036.75,5,0
01/05/2004,05:01,1036.50,1036.50,1036.50,1036.50,0,36
01/05/2004,05:02,1036.75,1036.75,1036.50,1036.50,1,1
01/05/2004,05:03,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,05:04,1036.50,1036.75,1036.50,1036.75,20,2
01/05/2004,05:05,1036.75,1037.00,1036.75,1037.00,39,0
01/05/2004,05:06,1036.75,1037.00,1036.75,1037.00,31,42
01/05/2004,05:07,1036.75,1036.75,1036.75,1036.75,0,57
01/05/2004,05:09,1036.50,1036.75,1036.50,1036.75,1,1
01/05/2004,05:10,1036.75,1036.75,1036.50,1036.50,1,47
01/05/2004,05:11,1036.50,1036.50,1036.50,1036.50,0,8
01/05/2004,05:12,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,05:13,1036.25,1036.25,1036.25,1036.25,0,1
01/05/2004,05:14,1036.50,1036.75,1036.50,1036.50,29,12
01/05/2004,05:15,1036.50,1036.50,1036.50,1036.50,0,24
01/05/2004,05:16,1036.50,1036.75,1036.50,1036.75,58,1
01/05/2004,05:17,1036.75,1036.75,1036.75,1036.75,5,0
01/05/2004,05:18,1036.50,1036.75,1036.50,1036.50,1,9
01/05/2004,05:19,1036.50,1036.50,1036.50,1036.50,0,68
01/05/2004,05:20,1036.50,1036.50,1036.50,1036.50,0,54
01/05/2004,05:21,1036.50,1036.50,1036.25,1036.50,1,2
01/05/2004,05:22,1036.50,1036.50,1036.50,1036.50,114,0
01/05/2004,05:23,1036.75,1037.00,1036.75,1037.00,201,0
01/05/2004,05:24,1037.25,1037.50,1037.25,1037.50,123,0
01/05/2004,05:25,1037.25,1037.50,1037.25,1037.25,6,22
01/05/2004,05:26,1037.25,1037.50,1037.25,1037.50,1,1
01/05/2004,05:27,1037.25,1037.25,1037.00,1037.00,0,20
01/05/2004,05:28,1037.00,1037.00,1037.00,1037.00,0,1
01/05/2004,05:29,1037.00,1037.00,1037.00,1037.00,0,1
01/05/2004,05:32,1037.00,1037.00,1037.00,1037.00,0,1
01/05/2004,05:34,1037.00,1037.00,1037.00,1037.00,0,72
01/05/2004,05:35,1037.00,1037.00,1037.00,1037.00,0,10
01/05/2004,05:36,1037.00,1037.00,1036.75,1036.75,0,33
01/05/2004,05:37,1036.75,1036.75,1036.75,1036.75,0,2
01/05/2004,05:38,1036.75,1036.75,1036.75,1036.75,0,6
01/05/2004,05:40,1037.00,1037.25,1037.00,1037.25,114,0
01/05/2004,05:42,1037.25,1037.25,1037.00,1037.00,1,3
01/05/2004,05:43,1037.25,1037.25,1037.00,1037.00,1,35
01/05/2004,05:44,1036.75,1037.25,1036.75,1037.25,72,2
01/05/2004,05:45,1037.25,1037.25,1037.00,1037.00,6,14
01/05/2004,05:46,1037.00,1037.00,1036.75,1036.75,0,81
01/05/2004,05:47,1036.75,1036.75,1036.75,1036.75,0,34
01/05/2004,05:48,1036.75,1036.75,1036.75,1036.75,0,21
01/05/2004,05:49,1036.50,1036.50,1036.50,1036.50,0,35
01/05/2004,05:52,1036.50,1036.75,1036.50,1036.75,64,44
01/05/2004,05:53,1036.75,1036.75,1036.75,1036.75,1,0
01/05/2004,05:54,1036.75,1037.00,1036.75,1037.00,3,0
01/05/2004,05:55,1037.00,1037.00,1036.75,1036.75,8,52
01/05/2004,05:56,1037.00,1037.00,1037.00,1037.00,5,0
01/05/2004,05:59,1037.00,1037.00,1037.00,1037.00,4,0
01/05/2004,06:00,1037.00,1037.25,1037.00,1037.25,114,0
01/05/2004,06:01,1037.25,1037.25,1037.25,1037.25,26,0
01/05/2004,06:02,1037.25,1037.25,1037.00,1037.00,6,2
01/05/2004,06:03,1037.00,1037.00,1037.00,1037.00,0,66
01/05/2004,06:05,1037.00,1037.00,1037.00,1037.00,0,19
01/05/2004,06:06,1036.75,1036.75,1036.75,1036.75,0,2
01/05/2004,06:09,1036.75,1036.75,1036.75,1036.75,0,1
01/05/2004,06:12,1036.75,1036.75,1036.75,1036.75,0,6
01/05/2004,06:13,1037.00,1037.00,1037.00,1037.00,19,0
01/05/2004,06:14,1037.00,1037.00,1037.00,1037.00,49,0
01/05/2004,06:15,1037.25,1037.25,1037.25,1037.25,51,0
01/05/2004,06:16,1037.25,1037.50,1037.25,1037.50,42,0
01/05/2004,06:17,1037.50,1037.50,1037.25,1037.25,1,65
01/05/2004,06:19,1037.00,1037.00,1037.00,1037.00,0,4
01/05/2004,06:20,1037.00,1037.25,1037.00,1037.25,5,30
01/05/2004,06:21,1037.00,1037.00,1037.00,1037.00,0,9
01/05/2004,06:22,1037.00,1037.00,1037.00,1037.00,0,2
01/05/2004,06:24,1036.75,1036.75,1036.75,1036.75,0,5
01/05/2004,06:25,1036.75,1036.75,1036.75,1036.75,0,27
01/05/2004,06:26,1036.75,1036.75,1036.75,1036.75,0,28
01/05/2004,06:27,1036.75,1036.75,1036.75,1036.75,0,10
01/05/2004,06:28,1036.75,1036.75,1036.75,1036.75,0,66
01/05/2004,06:29,1036.50,1036.50,1036.25,1036.25,0,119
01/05/2004,06:30,1036.25,1036.25,1036.25,1036.25,0,2
01/05/2004,06:31,1036.25,1036.25,1036.25,1036.25,0,30
01/05/2004,06:32,1036.25,1036.25,1036.00,1036.00,0,71
01/05/2004,06:33,1036.25,1036.50,1036.25,1036.50,90,0
01/05/2004,06:34,1036.50,1036.50,1036.50,1036.50,26,0
01/05/2004,06:35,1036.25,1036.25,1036.25,1036.25,0,74
01/05/2004,06:36,1036.00,1036.00,1035.75,1035.75,0,63
01/05/2004,06:37,1036.00,1036.00,1036.00,1036.00,2,0
01/05/2004,06:38,1035.75,1036.00,1035.75,1036.00,3,6
01/05/2004,06:39,1036.00,1036.00,1036.00,1036.00,7,0
01/05/2004,06:40,1036.00,1036.00,1036.00,1036.00,85,0
01/05/2004,06:41,1036.00,1036.25,1036.00,1036.00,169,5
01/05/2004,06:42,1036.25,1036.25,1036.25,1036.25,104,0
01/05/2004,06:43,1036.25,1036.25,1036.25,1036.25,127,0
01/05/2004,06:44,1036.50,1036.50,1036.00,1036.00,100,94
01/05/2004,06:45,1036.00,1036.00,1036.00,1036.00,0,44
01/05/2004,06:46,1036.00,1036.25,1036.00,1036.25,50,26
01/05/2004,06:47,1036.25,1036.25,1036.25,1036.25,114,0
01/05/2004,06:48,1036.25,1036.25,1036.25,1036.25,4,0
01/05/2004,06:49,1036.25,1036.25,1036.25,1036.25,51,0
01/05/2004,06:50,1036.25,1036.25,1036.25,1036.25,5,0
01/05/2004,06:52,1036.50,1036.50,1036.50,1036.50,7,0
01/05/2004,06:54,1036.50,1036.50,1036.50,1036.50,5,0
01/05/2004,06:55,1036.50,1036.50,1036.50,1036.50,12,0
01/05/2004,06:56,1036.50,1036.50,1036.50,1036.50,50,0
01/05/2004,06:57,1036.50,1036.75,1036.50,1036.75,268,0
01/05/2004,06:58,1036.75,1036.75,1036.75,1036.75,27,0
01/05/2004,06:59,1036.75,1036.75,1036.75,1036.75,55,0
01/05/2004,07:00,1036.75,1036.75,1036.75,1036.75,4,0
01/05/2004,07:01,1036.75,1036.75,1036.50,1036.50,12,1
01/05/2004,07:03,1036.75,1036.75,1036.75,1036.75,42,0
01/05/2004,07:04,1036.50,1036.50,1036.50,1036.50,0,1
01/05/2004,07:05,1036.50,1036.50,1036.50,1036.50,0,104
01/05/2004,07:06,1036.50,1036.75,1036.50,1036.50,2,2
01/05/2004,07:07,1036.50,1036.50,1036.50,1036.50,0,16
01/05/2004,07:08,1036.75,1036.75,1036.75,1036.75,55,0
01/05/2004,07:09,1036.75,1036.75,1036.50,1036.75,28,1
01/05/2004,07:10,1036.75,1036.75,1036.75,1036.75,58,0
01/05/2004,07:11,1036.75,1037.50,1036.75,1037.50,480,50
01/05/2004,07:12,1037.50,1037.50,1037.25,1037.50,122,1
01/05/2004,07:13,1037.50,1037.50,1037.50,1037.50,196,0
01/05/2004,07:14,1037.50,1037.75,1037.50,1037.50,69,75
01/05/2004,07:15,1037.50,1037.75,1037.50,1037.50,9,16
01/05/2004,07:16,1037.75,1037.75,1037.25,1037.50,3,8
01/05/2004,07:17,1037.50,1037.75,1037.50,1037.50,16,37
01/05/2004,07:18,1037.25,1037.50,1037.25,1037.50,60,2
01/05/2004,07:19,1037.50,1037.75,1037.50,1037.50,9,55
01/05/2004,07:21,1037.50,1037.50,1037.50,1037.50,0,70
01/05/2004,07:22,1037.50,1037.50,1037.50,1037.50,0,78
01/05/2004,07:23,1037.50,1037.50,1037.25,1037.25,0,166
01/05/2004,07:24,1037.25,1037.25,1037.25,1037.25,0,30
01/05/2004,07:25,1037.00,1037.00,1037.00,1037.00,0,4
01/05/2004,07:26,1037.25,1037.25,1037.25,1037.25,41,0
01/05/2004,07:27,1037.25,1037.25,1037.25,1037.25,98,0
01/05/2004,07:28,1037.25,1037.50,1037.25,1037.50,156,15
01/05/2004,07:29,1037.50,1037.50,1037.25,1037.25,35,8
01/05/2004,07:30,1037.50,1037.75,1037.25,1037.75,124,2
01/05/2004,07:31,1037.75,1038.00,1037.50,1037.75,159,58
01/05/2004,07:32,1037.75,1037.75,1037.50,1037.50,2,1
01/05/2004,07:33,1037.50,1037.75,1037.50,1037.75,1,7
01/05/2004,07:34,1037.50,1037.75,1037.50,1037.75,312,53
01/05/2004,07:35,1038.00,1038.00,1037.75,1037.75,2,5
01/05/2004,07:36,1037.75,1037.75,1037.75,1037.75,0,216
01/05/2004,07:37,1037.75,1037.75,1037.50,1037.50,0,55
01/05/2004,07:38,1037.50,1038.00,1037.50,1037.75,215,13
01/05/2004,07:39,1037.50,1037.75,1037.50,1037.75,5,10
01/05/2004,07:40,1037.50,1037.50,1037.50,1037.50,0,4
01/05/2004,07:41,1037.50,1037.75,1037.50,1037.50,3,14
01/05/2004,07:42,1037.50,1037.50,1037.50,1037.50,0,11
01/05/2004,07:43,1037.50,1037.50,1037.50,1037.50,0,2
01/05/2004,07:44,1037.50,1037.75,1037.50,1037.50,1,15
01/05/2004,07:45,1037.50,1037.50,1037.50,1037.50,0,7
01/05/2004,07:46,1037.75,1038.00,1037.75,1037.75,129,84
01/05/2004,07:48,1037.50,1037.50,1037.50,1037.50,0,128
01/05/2004,07:49,1037.50,1037.50,1037.25,1037.25,0,33
01/05/2004,07:50,1037.25,1037.25,1037.25,1037.25,0,8
01/05/2004,07:51,1037.25,1037.50,1037.25,1037.50,50,3
01/05/2004,07:52,1037.50,1037.50,1037.00,1037.25,6,122
01/05/2004,07:53,1037.00,1037.25,1037.00,1037.25,88,34
01/05/2004,07:54,1037.25,1037.50,1037.25,1037.25,26,14
01/05/2004,07:55,1037.25,1037.75,1037.25,1037.50,120,7
01/05/2004,07:56,1037.50,1037.75,1037.50,1037.50,1,4
01/05/2004,07:57,1037.25,1037.50,1037.25,1037.25,2,7
01/05/2004,07:58,1037.25,1037.50,1037.25,1037.25,4,44
01/05/2004,07:59,1037.00,1037.25,1037.00,1037.25,50,2
01/05/2004,08:00,1037.25,1037.50,1037.25,1037.25,2,29
01/05/2004,08:01,1037.25,1037.50,1037.25,1037.25,1,4
01/05/2004,08:02,1037.50,1037.50,1037.50,1037.50,102,0
01/05/2004,08:03,1037.50,1037.50,1037.25,1037.25,25,3
01/05/2004,08:04,1037.25,1037.50,1037.25,1037.50,24,4
01/05/2004,08:05,1037.25,1037.25,1037.25,1037.25,0,1
01/05/2004,08:07,1037.25,1037.25,1037.25,1037.25,0,131
01/05/2004,08:08,1037.25,1037.25,1037.00,1037.00,0,12
01/05/2004,08:09,1037.00,1037.00,1037.00,1037.00,0,4
01/05/2004,08:10,1037.25,1037.25,1037.00,1037.00,8,2
01/05/2004,08:11,1037.00,1037.25,1037.00,1037.25,57,4
01/05/2004,08:12,1037.25,1037.50,1037.00,1037.25,134,17
01/05/2004,08:13,1037.25,1037.50,1037.25,1037.50,16,28
01/05/2004,08:14,1037.25,1037.50,1037.25,1037.25,5,97
01/05/2004,08:15,1037.25,1037.50,1037.00,1037.25,37,33
01/05/2004,08:16,1037.25,1037.25,1036.75,1036.75,3,283
01/05/2004,08:17,1036.75,1037.00,1036.75,1037.00,3,360
01/05/2004,08:18,1036.75,1037.00,1036.75,1036.75,16,22
01/05/2004,08:19,1036.75,1037.00,1036.75,1036.75,3,32
01/05/2004,08:20,1036.75,1037.00,1036.75,1036.75,3,22
01/05/2004,08:21,1036.75,1037.00,1036.75,1036.75,30,79
01/05/2004,08:22,1037.00,1037.00,1036.75,1036.75,10,35
01/05/2004,08:23,1036.75,1036.75,1036.50,1036.50,0,128
01/05/2004,08:24,1036.75,1036.75,1036.50,1036.50,6,21
01/05/2004,08:25,1036.50,1036.75,1036.50,1036.75,404,15
01/05/2004,08:26,1036.75,1037.00,1036.75,1037.00,17,11
01/05/2004,08:27,1036.75,1037.00,1036.75,1036.75,13,34
01/05/2004,08:28,1037.00,1037.25,1036.75,1037.00,233,154
01/05/2004,08:29,1037.00,1037.50,1037.00,1037.50,391,31
01/05/2004,08:30,1037.25,1038.00,1037.00,1037.25,1771,1248
01/05/2004,08:31,1037.50,1038.50,1037.25,1038.25,3723,875
01/05/2004,08:32,1038.00,1038.75,1038.00,1038.50,1841,281
01/05/2004,08:33,1038.50,1038.75,1038.00,1038.25,829,1289
01/05/2004,08:34,1038.25,1038.50,1037.75,1038.25,2154,1764
01/05/2004,08:35,1038.25,1039.00,1038.25,1038.75,3280,1091
01/05/2004,08:36,1038.75,1039.75,1038.75,1039.50,3760,826
01/05/2004,08:37,1039.25,1039.75,1039.00,1039.50,2834,1638
01/05/2004,08:38,1039.50,1040.00,1039.50,1039.50,1088,1500
01/05/2004,08:39,1039.50,1040.00,1039.50,1039.50,935,1803
01/05/2004,08:40,1039.50,1039.50,1039.25,1039.25,290,850
01/05/2004,08:41,1039.25,1040.25,1039.00,1039.50,3819,2573
01/05/2004,08:42,1039.75,1039.75,1039.00,1039.00,594,1381
01/05/2004,08:43,1039.00,1039.50,1039.00,1039.50,1837,1646
01/05/2004,08:44,1039.25,1039.50,1038.75,1039.00,898,1726
01/05/2004,08:45,1039.00,1039.00,1038.75,1039.00,1276,171
01/05/2004,08:46,1039.00,1039.25,1038.75,1039.00,1119,821
01/05/2004,08:47,1039.00,1039.50,1038.75,1039.00,1279,956
01/05/2004,08:48,1039.25,1039.50,1039.00,1039.00,2187,876
01/05/2004,08:49,1039.00,1040.00,1039.00,1040.00,3386,1061
01/05/2004,08:50,1039.75,1040.75,1039.75,1040.50,4678,1745
01/05/2004,08:51,1040.50,1041.25,1040.50,1041.00,4412,1085
01/05/2004,08:52,1041.00,1041.75,1041.00,1041.75,3798,2240
01/05/2004,08:53,1041.75,1041.75,1041.25,1041.25,1757,2299
01/05/2004,08:54,1041.25,1041.75,1041.00,1041.50,2034,1249
01/05/2004,08:55,1041.50,1041.50,1041.00,1041.25,647,896
01/05/2004,08:56,1041.00,1041.50,1041.00,1041.50,740,626
01/05/2004,08:57,1041.25,1041.75,1041.00,1041.25,744,1423
01/05/2004,08:58,1041.25,1041.50,1040.75,1041.25,1585,1922
01/05/2004,08:59,1041.25,1041.50,1041.00,1041.00,471,565
01/05/2004,09:00,1041.25,1041.75,1041.00,1041.50,1143,792
01/05/2004,09:01,1041.50,1042.25,1041.00,1041.00,2387,1835
01/05/2004,09:02,1041.25,1041.50,1040.75,1041.25,1294,923
01/05/2004,09:03,1041.25,1041.50,1040.75,1041.00,551,1343
01/05/2004,09:04,1041.00,1041.00,1040.50,1040.50,162,1554
01/05/2004,09:05,1040.50,1041.00,1040.25,1040.50,2179,2519
01/05/2004,09:06,1040.50,1040.50,1039.75,1040.00,2097,3149
01/05/2004,09:07,1040.00,1040.50,1040.00,1040.25,1036,898
01/05/2004,09:08,1040.25,1040.50,1040.25,1040.25,737,122
01/05/2004,09:09,1040.50,1040.50,1040.00,1040.25,944,1303
01/05/2004,09:10,1040.00,1040.25,1039.50,1039.75,509,2441
01/05/2004,09:11,1039.50,1039.75,1039.25,1039.75,1139,1320
01/05/2004,09:12,1039.50,1040.00,1039.50,1040.00,1734,733
01/05/2004,09:13,1040.00,1040.00,1039.75,1040.00,1290,78
01/05/2004,09:14,1039.75,1040.25,1039.75,1039.75,700,221
01/05/2004,09:15,1039.75,1040.00,1039.50,1039.75,202,835
01/05/2004,09:16,1039.75,1040.00,1039.50,1039.75,882,956
01/05/2004,09:17,1039.75,1040.50,1039.75,1040.50,2270,292
01/05/2004,09:18,1040.25,1040.75,1040.00,1040.00,1227,1273
01/05/2004,09:19,1040.00,1040.50,1039.75,1040.50,2057,620
01/05/2004,09:20,1040.50,1040.50,1040.00,1040.00,1329,732
01/05/2004,09:21,1040.00,1040.25,1039.75,1039.75,385,533
01/05/2004,09:22,1039.75,1040.00,1039.25,1039.75,658,1417
01/05/2004,09:23,1039.75,1039.75,1039.50,1039.75,549,92
01/05/2004,09:24,1039.75,1040.00,1039.25,1039.50,1123,587
01/05/2004,09:25,1039.50,1040.00,1039.50,1040.00,2084,79
01/05/2004,09:26,1040.00,1040.25,1040.00,1040.00,1146,148
01/05/2004,09:27,1040.00,1040.25,1040.00,1040.00,85,630
01/05/2004,09:28,1040.00,1040.25,1039.75,1039.75,494,304
01/05/2004,09:29,1040.00,1040.00,1039.75,1040.00,125,70
01/05/2004,09:30,1040.00,1040.50,1040.00,1040.00,1192,1048
01/05/2004,09:31,1040.00,1040.00,1039.50,1039.50,146,1785
01/05/2004,09:32,1039.50,1039.75,1038.75,1039.00,159,3212
01/05/2004,09:33,1039.00,1039.25,1038.75,1038.75,2526,1403
01/05/2004,09:34,1038.75,1039.25,1038.50,1039.00,1368,674
01/05/2004,09:35,1039.25,1039.25,1038.75,1039.25,527,723
01/05/2004,09:36,1039.25,1039.50,1038.75,1039.00,1043,1940
01/05/2004,09:37,1039.00,1039.25,1038.75,1039.00,301,1034
01/05/2004,09:38,1039.00,1039.00,1038.50,1038.75,2211,1117
01/05/2004,09:39,1038.75,1039.25,1038.75,1039.25,1883,687
01/05/2004,09:40,1039.25,1039.75,1039.00,1039.50,1744,208
01/05/2004,09:41,1039.50,1040.25,1039.50,1040.00,3943,549
01/05/2004,09:42,1040.00,1040.25,1039.75,1040.00,1207,926
01/05/2004,09:43,1040.00,1040.25,1039.50,1039.75,465,859
01/05/2004,09:44,1039.50,1040.00,1039.50,1040.00,374,520
01/05/2004,09:45,1040.00,1040.50,1039.75,1040.25,1770,438
01/05/2004,09:46,1040.00,1040.75,1040.00,1040.25,2752,2827
01/05/2004,09:47,1040.25,1040.25,1039.75,1040.25,479,421
01/05/2004,09:48,1040.00,1040.25,1040.00,1040.00,36,1073
01/05/2004,09:49,1040.25,1040.25,1039.75,1039.75,62,791
01/05/2004,09:50,1039.75,1040.25,1039.75,1040.25,968,53
01/05/2004,09:51,1040.25,1040.25,1039.75,1039.75,1123,364
01/05/2004,09:52,1040.00,1040.00,1039.50,1040.00,301,1085
01/05/2004,09:53,1040.00,1040.50,1039.75,1040.50,2623,165
01/05/2004,09:54,1040.50,1040.50,1040.00,1040.25,62,539
01/05/2004,09:55,1040.25,1040.25,1040.00,1040.00,269,13
01/05/2004,09:56,1040.25,1040.50,1040.00,1040.25,459,295
01/05/2004,09:57,1040.25,1040.25,1039.50,1039.50,233,1274
01/05/2004,09:58,1039.75,1040.00,1039.50,1040.00,633,793
01/05/2004,09:59,1039.75,1040.00,1039.75,1040.00,968,495
01/05/2004,10:00,1040.00,1040.00,1039.75,1040.00,39,28
01/05/2004,10:01,1039.75,1040.00,1039.50,1040.00,449,1169
01/05/2004,10:02,1040.00,1040.00,1039.50,1039.75,772,730
01/05/2004,10:03,1039.75,1040.25,1039.75,1039.75,465,815
01/05/2004,10:04,1039.75,1040.25,1039.75,1040.00,186,40
01/05/2004,10:05,1040.00,1040.25,1039.75,1039.75,1107,516
01/05/2004,10:06,1039.75,1040.00,1039.75,1039.75,9,62
01/05/2004,10:07,1040.00,1040.00,1039.50,1039.50,1035,985
01/05/2004,10:08,1039.75,1039.75,1039.25,1039.75,1334,1237
01/05/2004,10:09,1039.75,1039.75,1039.50,1039.50,28,15
01/05/2004,10:10,1039.75,1039.75,1039.00,1039.00,409,1491
01/05/2004,10:11,1039.00,1039.50,1039.00,1039.00,1330,516
01/05/2004,10:12,1039.00,1039.25,1038.75,1039.25,726,1081
01/05/2004,10:13,1039.25,1039.50,1039.00,1039.00,964,246
01/05/2004,10:14,1039.00,1039.25,1039.00,1039.25,829,65
01/05/2004,10:15,1039.25,1039.25,1038.50,1038.75,227,1475
01/05/2004,10:16,1038.50,1038.75,1038.00,1038.25,706,2921
01/05/2004,10:17,1038.00,1038.50,1038.00,1038.25,519,780
01/05/2004,10:18,1038.25,1038.25,1038.00,1038.00,238,349
01/05/2004,10:19,1038.00,1038.25,1037.75,1038.00,757,480
01/05/2004,10:20,1038.00,1038.25,1037.50,1038.00,657,1472
01/05/2004,10:21,1038.00,1038.25,1037.75,1038.25,785,984
01/05/2004,10:22,1038.25,1038.25,1037.75,1038.00,513,735
01/05/2004,10:23,1038.00,1038.00,1037.50,1037.50,601,519
01/05/2004,10:24,1037.75,1038.00,1037.50,1037.75,779,194
01/05/2004,10:25,1037.75,1038.00,1037.25,1037.50,632,1534
01/05/2004,10:26,1037.25,1038.00,1037.25,1038.00,1963,1099
01/05/2004,10:27,1037.75,1038.00,1037.50,1037.75,210,677
01/05/2004,10:28,1037.75,1038.00,1037.50,1038.00,422,8
01/05/2004,10:29,1038.00,1038.00,1037.50,1037.75,129,667
01/05/2004,10:30,1038.00,1038.25,1037.75,1038.25,1065,175
01/05/2004,10:31,1038.25,1038.25,1038.00,1038.00,137,188
01/05/2004,10:32,1038.00,1038.25,1037.75,1038.00,94,491
01/05/2004,10:33,1038.00,1038.00,1037.75,1038.00,45,518
01/05/2004,10:34,1037.75,1038.25,1037.75,1038.00,429,69
01/05/2004,10:35,1038.25,1039.00,1038.00,1039.00,3024,862
01/05/2004,10:36,1039.00,1039.00,1038.75,1039.00,753,330
01/05/2004,10:37,1038.75,1039.00,1038.50,1038.75,144,600
01/05/2004,10:38,1038.75,1039.00,1038.50,1039.00,534,43
01/05/2004,10:39,1038.75,1039.00,1038.75,1039.00,790,46
01/05/2004,10:40,1039.00,1039.50,1039.00,1039.00,1799,657
01/05/2004,10:41,1039.00,1039.00,1038.75,1038.75,69,264
01/05/2004,10:42,1038.75,1039.00,1038.75,1038.75,52,98
01/05/2004,10:43,1038.75,1039.25,1038.75,1038.75,622,136
01/05/2004,10:44,1039.00,1039.00,1038.50,1038.75,602,684
01/05/2004,10:45,1038.75,1039.00,1038.75,1038.75,213,80
01/05/2004,10:46,1038.75,1039.00,1038.75,1038.75,11,188
01/05/2004,10:47,1038.75,1039.00,1038.75,1038.75,5,50
01/05/2004,10:48,1039.00,1039.00,1038.50,1038.50,67,298
01/05/2004,10:49,1038.75,1039.25,1038.50,1039.00,998,110
01/05/2004,10:50,1039.00,1039.25,1038.50,1039.00,502,1146
01/05/2004,10:51,1039.00,1039.00,1038.75,1039.00,60,27
01/05/2004,10:52,1039.00,1039.00,1038.50,1039.00,101,314
01/05/2004,10:53,1038.75,1039.00,1038.75,1039.00,111,297
01/05/2004,10:54,1039.00,1039.00,1038.75,1039.00,2,1
01/05/2004,10:55,1039.00,1039.00,1038.75,1038.75,2,48
01/05/2004,10:56,1038.75,1039.25,1038.75,1039.00,1179,192
01/05/2004,10:57,1039.00,1039.00,1038.50,1038.75,32,486
01/05/2004,10:58,1038.50,1038.75,1038.25,1038.50,631,1043
01/05/2004,10:59,1038.50,1038.75,1038.25,1038.75,908,14
01/05/2004,11:00,1038.75,1039.00,1038.75,1039.00,817,226
01/05/2004,11:01,1039.00,1039.00,1038.50,1038.75,209,444
01/05/2004,11:02,1038.75,1038.75,1038.50,1038.50,278,23
01/05/2004,11:03,1038.50,1038.75,1038.50,1038.50,421,442
01/05/2004,11:04,1038.25,1038.75,1038.00,1038.50,548,459
01/05/2004,11:05,1038.50,1039.00,1038.50,1038.75,272,147
01/05/2004,11:06,1039.00,1039.25,1038.75,1039.00,703,690
01/05/2004,11:07,1039.00,1039.25,1038.75,1039.25,430,19
01/05/2004,11:08,1039.00,1039.00,1038.75,1038.75,12,181
01/05/2004,11:09,1038.75,1038.75,1038.50,1038.50,33,1021
01/05/2004,11:10,1038.75,1038.75,1038.50,1038.50,20,12
01/05/2004,11:11,1038.75,1038.75,1038.50,1038.75,437,1
01/05/2004,11:12,1038.75,1039.00,1038.75,1039.00,128,165
01/05/2004,11:13,1039.00,1039.00,1038.50,1038.75,30,289
01/05/2004,11:14,1038.75,1038.75,1038.75,1038.75,319,0
01/05/2004,11:15,1038.75,1039.25,1038.75,1039.00,560,3
01/05/2004,11:16,1039.00,1039.25,1038.75,1039.00,920,790
01/05/2004,11:17,1039.00,1039.25,1038.75,1038.75,76,685
01/05/2004,11:18,1039.00,1039.25,1038.75,1038.75,1086,630
01/05/2004,11:19,1039.00,1039.00,1038.75,1038.75,111,270
01/05/2004,11:20,1038.75,1039.00,1038.75,1039.00,25,487
01/05/2004,11:21,1039.00,1039.25,1039.00,1039.00,339,1161
01/05/2004,11:22,1039.00,1039.25,1039.00,1039.00,18,432
01/05/2004,11:23,1039.00,1039.00,1038.75,1038.75,22,729
01/05/2004,11:24,1038.75,1039.00,1038.75,1039.00,7,113
01/05/2004,11:25,1039.00,1039.25,1038.75,1039.00,377,110
01/05/2004,11:26,1039.00,1039.00,1038.75,1039.00,27,179
01/05/2004,11:27,1039.25,1039.25,1038.75,1039.25,309,122
01/05/2004,11:28,1039.25,1039.50,1039.00,1039.50,1015,133
01/05/2004,11:29,1039.50,1039.50,1039.25,1039.25,158,1168
01/05/2004,11:30,1039.25,1039.50,1038.00,1038.00,672,3457
01/05/2004,11:31,1038.00,1038.25,1036.00,1036.50,2236,5352
01/05/2004,11:32,1036.75,1038.00,1036.50,1038.00,2044,932
01/05/2004,11:33,1038.00,1038.50,1037.75,1038.50,1356,659
01/05/2004,11:34,1038.25,1038.50,1038.00,1038.25,181,374
01/05/2004,11:35,1038.25,1038.50,1038.25,1038.50,293,161
01/05/2004,11:36,1038.50,1038.50,1037.50,1038.00,310,885
01/05/2004,11:37,1037.75,1038.25,1037.75,1038.25,673,227
01/05/2004,11:38,1038.25,1038.50,1038.00,1038.25,180,75
01/05/2004,11:39,1038.50,1038.50,1038.00,1038.00,4,182
01/05/2004,11:40,1038.00,1038.00,1037.50,1037.75,43,515
01/05/2004,11:41,1037.75,1038.00,1037.50,1037.75,356,311
01/05/2004,11:42,1037.75,1037.75,1037.50,1037.75,397,14
01/05/2004,11:43,1037.75,1038.00,1037.50,1037.50,142,580
01/05/2004,11:44,1037.50,1037.75,1037.00,1037.25,163,855
01/05/2004,11:45,1037.25,1038.25,1037.25,1038.25,1397,44
01/05/2004,11:46,1038.25,1038.25,1037.75,1038.00,306,291
01/05/2004,11:47,1038.00,1038.00,1037.50,1037.75,200,786
01/05/2004,11:48,1037.50,1037.75,1036.75,1037.00,856,1608
01/05/2004,11:49,1037.00,1037.25,1037.00,1037.00,46,288
01/05/2004,11:50,1037.00,1037.25,1037.00,1037.00,117,85
01/05/2004,11:51,1037.25,1037.25,1037.00,1037.25,419,43
01/05/2004,11:52,1037.00,1037.25,1036.75,1037.00,62,480
01/05/2004,11:53,1037.00,1037.00,1036.75,1036.75,13,632
01/05/2004,11:54,1036.75,1037.00,1036.50,1037.00,503,412
01/05/2004,11:55,1037.00,1037.25,1037.00,1037.25,429,16
01/05/2004,11:56,1037.25,1037.50,1037.25,1037.25,230,296
01/05/2004,11:57,1037.00,1037.75,1036.75,1037.75,1301,475
01/05/2004,11:58,1037.75,1038.00,1037.50,1037.75,376,632
01/05/2004,11:59,1037.75,1038.00,1037.50,1038.00,264,756
01/05/2004,12:00,1037.75,1038.50,1037.50,1038.50,2218,372
01/05/2004,12:01,1038.75,1038.75,1038.25,1038.50,489,822
01/05/2004,12:02,1038.75,1038.75,1038.50,1038.75,83,125
01/05/2004,12:03,1038.50,1039.00,1038.50,1038.75,1713,293
01/05/2004,12:04,1038.75,1039.00,1038.50,1039.00,492,148
01/05/2004,12:05,1039.00,1039.25,1039.00,1039.25,1252,229
01/05/2004,12:06,1039.00,1039.50,1039.00,1039.25,606,378
01/05/2004,12:07,1039.25,1039.50,1039.00,1039.50,371,218
01/05/2004,12:08,1039.50,1040.00,1039.25,1039.75,1962,307
01/05/2004,12:09,1039.75,1039.75,1039.50,1039.75,204,47
01/05/2004,12:10,1039.75,1039.75,1039.50,1039.50,61,86
01/05/2004,12:11,1039.75,1040.00,1039.50,1040.00,697,606
01/05/2004,12:12,1039.75,1040.00,1039.75,1040.00,109,63
01/05/2004,12:13,1040.00,1040.00,1039.75,1039.75,498,79
01/05/2004,12:14,1039.75,1040.50,1039.75,1040.25,1674,352
01/05/2004,12:15,1040.25,1040.25,1040.00,1040.00,171,853
01/05/2004,12:16,1040.00,1040.25,1039.75,1040.00,426,454
01/05/2004,12:17,1040.00,1040.00,1039.75,1039.75,89,110
01/05/2004,12:18,1039.75,1040.25,1039.75,1040.00,684,153
01/05/2004,12:19,1039.75,1039.75,1039.50,1039.75,405,364
01/05/2004,12:20,1039.75,1040.50,1039.50,1040.50,1736,63
01/05/2004,12:21,1040.50,1040.75,1040.25,1040.25,660,355
01/05/2004,12:22,1040.25,1040.75,1040.25,1040.25,406,364
01/05/2004,12:23,1040.25,1040.50,1040.00,1040.00,32,534
01/05/2004,12:24,1040.00,1040.50,1040.00,1040.25,463,62
01/05/2004,12:25,1040.25,1040.50,1040.00,1040.00,12,367
01/05/2004,12:26,1040.00,1040.25,1040.00,1040.00,10,56
01/05/2004,12:27,1040.00,1040.25,1039.50,1039.75,715,753
01/05/2004,12:28,1039.50,1039.75,1039.25,1039.50,343,423
01/05/2004,12:29,1039.50,1039.75,1039.50,1039.50,108,197
01/05/2004,12:30,1039.50,1039.75,1039.50,1039.75,132,107
01/05/2004,12:31,1039.50,1040.00,1039.50,1039.75,192,217
01/05/2004,12:32,1039.75,1040.00,1039.50,1039.75,99,256
01/05/2004,12:33,1040.00,1040.00,1039.50,1039.75,106,60
01/05/2004,12:34,1040.00,1040.25,1039.75,1040.25,1239,178
01/05/2004,12:35,1040.25,1040.25,1040.00,1040.25,94,18
01/05/2004,12:36,1040.00,1040.25,1039.75,1040.00,334,663
01/05/2004,12:37,1040.00,1040.00,1039.75,1039.75,52,43
01/05/2004,12:38,1039.75,1040.00,1039.75,1039.75,308,26
01/05/2004,12:39,1039.75,1040.00,1039.75,1040.00,348,32
01/05/2004,12:40,1039.75,1040.25,1039.75,1040.00,312,65
01/05/2004,12:41,1040.00,1040.00,1039.75,1039.75,44,12
01/05/2004,12:42,1039.75,1040.00,1039.75,1039.75,267,28
01/05/2004,12:43,1039.75,1040.25,1039.75,1040.25,495,61
01/05/2004,12:44,1040.25,1040.25,1039.75,1040.00,38,412
01/05/2004,12:45,1039.75,1040.00,1039.75,1039.75,1,96
01/05/2004,12:46,1039.75,1040.00,1039.75,1039.75,192,35
01/05/2004,12:47,1039.75,1039.75,1039.50,1039.50,18,758
01/05/2004,12:48,1039.25,1040.00,1039.25,1040.00,1054,66
01/05/2004,12:49,1040.00,1040.00,1039.75,1040.00,54,24
01/05/2004,12:50,1039.75,1040.00,1039.50,1039.50,42,684
01/05/2004,12:51,1039.50,1039.75,1039.25,1039.50,261,650
01/05/2004,12:52,1039.50,1039.75,1039.25,1039.50,103,126
01/05/2004,12:53,1039.50,1039.75,1039.25,1039.75,49,127
01/05/2004,12:54,1039.75,1039.75,1039.50,1039.75,24,46
01/05/2004,12:55,1039.75,1040.25,1039.50,1040.25,1717,53
01/05/2004,12:56,1040.25,1040.50,1040.00,1040.25,691,149
01/05/2004,12:57,1040.25,1040.50,1040.00,1040.25,362,216
01/05/2004,12:58,1040.25,1041.00,1040.25,1041.00,1825,354
01/05/2004,12:59,1040.75,1041.00,1040.25,1040.25,588,1186
01/05/2004,13:00,1040.25,1040.75,1040.25,1040.25,336,626
01/05/2004,13:01,1040.25,1040.75,1040.25,1040.75,1777,84
01/05/2004,13:02,1040.50,1040.75,1039.75,1040.00,404,1252
01/05/2004,13:03,1040.25,1040.25,1040.00,1040.25,530,52
01/05/2004,13:04,1040.25,1041.25,1040.00,1041.25,3106,407
01/05/2004,13:05,1041.25,1041.25,1040.50,1040.50,517,1312
01/05/2004,13:06,1040.75,1041.00,1040.50,1040.75,693,370
01/05/2004,13:07,1040.75,1041.00,1040.25,1040.25,1084,1516
01/05/2004,13:08,1040.25,1040.75,1040.25,1040.50,906,192
01/05/2004,13:09,1040.75,1041.00,1040.50,1040.75,552,34
01/05/2004,13:10,1040.75,1040.75,1040.25,1040.25,20,378
01/05/2004,13:11,1040.50,1040.50,1040.25,1040.50,520,24
01/05/2004,13:12,1040.50,1041.00,1040.50,1040.75,580,568
01/05/2004,13:13,1040.75,1041.00,1040.50,1041.00,344,35
01/05/2004,13:14,1040.75,1041.25,1040.75,1041.25,1364,194
01/05/2004,13:15,1041.25,1041.50,1040.75,1041.00,1451,869
01/05/2004,13:16,1041.00,1041.25,1040.50,1040.50,316,1801
01/05/2004,13:17,1040.50,1041.00,1040.50,1041.00,403,20
01/05/2004,13:18,1041.00,1041.00,1040.50,1040.75,188,435
01/05/2004,13:19,1040.50,1040.75,1040.50,1040.50,43,657
01/05/2004,13:20,1040.50,1040.75,1040.25,1040.50,261,571
01/05/2004,13:21,1040.50,1041.00,1040.25,1040.75,475,239
01/05/2004,13:22,1041.00,1041.00,1040.50,1041.00,508,394
01/05/2004,13:23,1041.00,1041.25,1040.50,1041.25,817,441
01/05/2004,13:24,1041.00,1041.00,1040.75,1041.00,410,129
01/05/2004,13:25,1041.00,1041.25,1040.75,1041.25,1120,39
01/05/2004,13:26,1041.25,1041.75,1041.25,1041.75,2002,223
01/05/2004,13:27,1041.50,1041.75,1041.50,1041.75,501,36
01/05/2004,13:28,1041.75,1041.75,1041.00,1041.00,811,774
01/05/2004,13:29,1041.00,1041.50,1041.00,1041.00,364,235
01/05/2004,13:30,1041.00,1041.25,1041.00,1041.25,146,207
01/05/2004,13:31,1041.25,1041.25,1040.75,1041.00,335,939
01/05/2004,13:32,1041.00,1041.25,1040.75,1041.00,98,247
01/05/2004,13:33,1041.00,1041.00,1040.75,1041.00,296,139
01/05/2004,13:34,1040.75,1041.00,1040.25,1040.50,377,1425
01/05/2004,13:35,1040.50,1040.75,1040.50,1040.50,80,647
01/05/2004,13:36,1040.50,1040.75,1040.50,1040.50,7,160
01/05/2004,13:37,1040.75,1041.00,1040.50,1041.00,1244,56
01/05/2004,13:38,1041.00,1041.00,1040.50,1040.75,50,373
01/05/2004,13:39,1040.75,1040.75,1040.25,1040.75,476,578
01/05/2004,13:40,1040.50,1040.75,1040.50,1040.50,5,334
01/05/2004,13:41,1040.50,1040.75,1040.25,1040.25,29,294
01/05/2004,13:42,1040.50,1040.50,1040.25,1040.25,337,146
01/05/2004,13:43,1040.50,1040.50,1040.25,1040.50,54,9
01/05/2004,13:44,1040.50,1040.75,1040.25,1040.75,201,38
01/05/2004,13:45,1040.75,1041.00,1040.75,1041.00,796,14
01/05/2004,13:46,1041.00,1041.00,1040.50,1040.75,17,764
01/05/2004,13:47,1040.50,1041.00,1040.50,1041.00,221,23
01/05/2004,13:48,1040.75,1041.00,1040.75,1041.00,10,163
01/05/2004,13:49,1040.75,1041.25,1040.75,1041.25,1355,46
01/05/2004,13:50,1041.00,1041.25,1040.50,1040.50,77,987
01/05/2004,13:51,1040.50,1040.75,1040.50,1040.75,36,35
01/05/2004,13:52,1040.50,1041.00,1040.50,1041.00,530,55
01/05/2004,13:53,1041.00,1041.00,1040.75,1041.00,861,903
01/05/2004,13:54,1041.00,1041.00,1040.75,1040.75,177,255
01/05/2004,13:55,1040.75,1040.75,1039.75,1039.75,680,2435
01/05/2004,13:56,1040.00,1040.25,1039.75,1040.25,733,562
01/05/2004,13:57,1040.25,1040.25,1039.75,1040.00,448,781
01/05/2004,13:58,1040.25,1040.25,1040.00,1040.00,186,439
01/05/2004,13:59,1040.00,1040.50,1040.00,1040.25,1004,2349
01/05/2004,14:00,1040.25,1040.50,1040.00,1040.25,348,222
01/05/2004,14:01,1040.25,1040.75,1040.25,1040.50,1183,316
01/05/2004,14:02,1040.50,1040.75,1040.50,1040.75,516,6
01/05/2004,14:03,1040.75,1041.25,1040.75,1041.25,1801,535
01/05/2004,14:04,1041.25,1041.50,1041.00,1041.50,806,670
01/05/2004,14:05,1041.50,1042.00,1041.25,1041.75,2793,872
01/05/2004,14:06,1041.75,1042.25,1041.75,1042.00,1211,1298
01/05/2004,14:07,1042.00,1042.25,1041.75,1042.00,951,694
01/05/2004,14:08,1042.00,1042.25,1041.75,1042.00,485,203
01/05/2004,14:09,1042.00,1042.25,1041.75,1041.75,177,410
01/05/2004,14:10,1042.00,1043.00,1041.75,1042.25,4623,1748
01/05/2004,14:11,1042.50,1042.50,1042.00,1042.50,916,831
01/05/2004,14:12,1042.25,1043.00,1042.25,1042.75,2079,1003
01/05/2004,14:13,1042.75,1043.50,1042.75,1043.25,4641,2171
01/05/2004,14:14,1043.25,1043.50,1043.00,1043.25,1658,518
01/05/2004,14:15,1043.25,1043.50,1043.00,1043.00,553,665
01/05/2004,14:16,1043.00,1043.25,1043.00,1043.00,120,518
01/05/2004,14:17,1043.00,1043.25,1043.00,1043.00,63,584
01/05/2004,14:18,1043.00,1043.25,1043.00,1043.00,118,103
01/05/2004,14:19,1043.25,1043.25,1042.75,1042.75,212,1214
01/05/2004,14:20,1042.75,1043.00,1042.75,1043.00,9,401
01/05/2004,14:21,1042.75,1043.25,1042.75,1043.00,604,227
01/05/2004,14:22,1043.00,1043.25,1042.75,1042.75,6,102
01/05/2004,14:23,1042.75,1043.00,1042.75,1042.75,38,1041
01/05/2004,14:24,1042.75,1043.00,1042.75,1042.75,24,27
01/05/2004,14:25,1042.75,1043.25,1042.75,1043.00,463,145
01/05/2004,14:26,1043.00,1043.50,1043.00,1043.25,1524,179
01/05/2004,14:27,1043.50,1043.75,1043.25,1043.50,1386,1118
01/05/2004,14:28,1043.25,1043.75,1043.25,1043.75,472,319
01/05/2004,14:29,1043.50,1043.75,1043.25,1043.75,1729,721
01/05/2004,14:30,1043.75,1044.25,1043.50,1043.75,3887,2324
01/05/2004,14:31,1043.75,1044.00,1043.50,1043.75,411,606
01/05/2004,14:32,1044.00,1044.00,1043.75,1043.75,69,467
01/05/2004,14:33,1043.75,1044.00,1043.50,1043.75,373,721
01/05/2004,14:34,1043.75,1043.75,1043.50,1043.75,1456,153
01/05/2004,14:35,1043.75,1044.25,1043.50,1043.50,1196,946
01/05/2004,14:36,1043.50,1043.75,1043.25,1043.50,271,2176
01/05/2004,14:37,1043.50,1044.00,1043.50,1044.00,816,242
01/05/2004,14:38,1044.00,1044.25,1043.75,1044.00,1132,277
01/05/2004,14:39,1044.00,1044.50,1044.00,1044.25,1946,1093
01/05/2004,14:40,1044.25,1044.25,1044.00,1044.25,1167,64
01/05/2004,14:41,1044.25,1044.50,1044.00,1044.00,1148,1273
01/05/2004,14:42,1044.00,1044.00,1043.75,1043.75,151,619
01/05/2004,14:43,1043.75,1044.00,1043.75,1043.75,43,665
01/05/2004,14:44,1043.75,1044.25,1043.75,1044.00,577,152
01/05/2004,14:45,1044.00,1044.50,1044.00,1044.25,2077,676
01/05/2004,14:46,1044.25,1044.50,1044.00,1044.25,530,550
01/05/2004,14:47,1044.00,1044.75,1044.00,1044.75,2302,186
01/05/2004,14:48,1044.50,1044.75,1044.25,1044.50,864,987
01/05/2004,14:49,1044.50,1045.00,1044.50,1044.75,2131,1108
01/05/2004,14:50,1044.50,1044.75,1044.50,1044.50,281,1175
01/05/2004,14:51,1044.50,1044.75,1044.25,1044.25,1231,1421
01/05/2004,14:52,1044.25,1044.50,1044.25,1044.25,488,553
01/05/2004,14:53,1044.25,1044.50,1044.25,1044.50,2070,895
01/05/2004,14:54,1044.50,1044.75,1044.25,1044.50,719,1314
01/05/2004,14:55,1044.75,1045.00,1044.50,1044.75,2336,256
01/05/2004,14:56,1044.75,1045.00,1044.50,1044.50,427,1246
01/05/2004,14:57,1044.50,1044.75,1044.25,1044.25,491,1863
01/05/2004,14:58,1044.25,1044.50,1044.00,1044.50,462,1031
01/05/2004,14:59,1044.50,1044.50,1044.25,1044.25,472,528
01/05/2004,15:00,1044.50,1044.75,1044.25,1044.50,1711,1307
01/05/2004,15:01,1044.25,1044.75,1044.25,1044.50,1565,1082
01/05/2004,15:02,1044.50,1044.75,1044.50,1044.75,732,731
01/05/2004,15:03,1044.75,1045.50,1044.50,1045.25,2884,1412
01/05/2004,15:04,1045.50,1045.50,1045.00,1045.50,1348,921
01/05/2004,15:05,1045.50,1045.75,1045.00,1045.25,685,1571
01/05/2004,15:06,1045.25,1045.50,1045.00,1045.25,186,267
01/05/2004,15:07,1045.25,1045.50,1045.25,1045.25,180,393
01/05/2004,15:08,1045.50,1045.75,1045.25,1045.25,605,223
01/05/2004,15:09,1045.25,1045.50,1045.25,1045.25,252,612
01/05/2004,15:10,1045.50,1045.50,1045.25,1045.50,864,126
01/05/2004,15:11,1045.50,1045.75,1045.00,1045.00,330,1274
01/05/2004,15:12,1045.00,1045.25,1044.75,1045.00,216,853
01/05/2004,15:13,1044.75,1045.00,1044.50,1044.75,293,2180
01/05/2004,15:14,1044.50,1045.25,1044.50,1045.00,1352,613
01/05/2004,15:15,1045.25,1045.25,1044.00,1044.00,1211,2595
01/05/2004,15:16,1044.25,1044.25,1044.25,1044.25,2,0
01/05/2004,15:31,1044.00,1044.25,1044.00,1044.25,12,179
01/05/2004,15:32,1044.00,1044.00,1043.75,1044.00,60,71
01/05/2004,15:33,1044.00,1044.00,1043.75,1044.00,45,7
01/05/2004,15:34,1044.00,1044.00,1044.00,1044.00,119,0
01/05/2004,15:35,1044.00,1044.00,1044.00,1044.00,5,0
01/05/2004,15:36,1044.00,1044.00,1044.00,1044.00,5,0
01/05/2004,15:37,1044.00,1044.25,1044.00,1044.25,95,0
01/05/2004,15:38,1044.25,1044.25,1044.00,1044.00,170,10
01/05/2004,15:39,1044.25,1044.25,1044.25,1044.25,2,0
01/05/2004,15:40,1044.25,1044.25,1044.25,1044.25,1,0
01/05/2004,15:41,1044.00,1044.00,1043.75,1043.75,0,53
01/05/2004,15:42,1043.75,1044.00,1043.75,1044.00,25,6
01/05/2004,15:43,1043.75,1043.75,1043.75,1043.75,0,1
01/05/2004,15:44,1043.75,1043.75,1043.75,1043.75,0,1
01/05/2004,15:45,1044.00,1044.00,1044.00,1044.00,68,0
01/05/2004,15:46,1044.00,1044.00,1043.75,1043.75,36,3
01/05/2004,15:48,1043.75,1043.75,1043.75,1043.75,0,29
01/05/2004,15:49,1044.00,1044.00,1043.75,1043.75,26,1
01/05/2004,15:51,1043.75,1044.00,1043.75,1044.00,26,10
01/05/2004,15:52,1044.00,1044.00,1044.00,1044.00,8,0
01/05/2004,15:53,1044.00,1044.00,1044.00,1044.00,2,0
01/05/2004,15:54,1043.75,1043.75,1043.75,1043.75,0,5
01/05/2004,15:55,1044.00,1044.00,1044.00,1044.00,1,0
01/05/2004,15:56,1044.00,1044.00,1044.00,1044.00,1,0
01/05/2004,15:57,1044.00,1044.00,1044.00,1044.00,1,0
01/05/2004,15:58,1044.00,1044.00,1043.75,1043.75,1,1
01/05/2004,15:59,1044.00,1044.00,1043.75,1044.00,17,1
01/05/2004,16:00,1043.75,1044.00,1043.75,1043.75,1,5
01/05/2004,17:01,1044.00,1044.25,1044.00,1044.00,5,1
01/05/2004,17:02,1044.25,1044.25,1044.25,1044.25,9,0
01/05/2004,17:03,1044.00,1044.00,1044.00,1044.00,0,1
01/05/2004,17:04,1044.00,1044.25,1044.00,1044.25,8,1
01/05/2004,17:05,1044.00,1044.00,1044.00,1044.00,0,10
01/05/2004,17:11,1044.00,1044.25,1044.00,1044.25,1,1
01/05/2004,17:12,1044.00,1044.00,1044.00,1044.00,0,36
01/05/2004,17:13,1043.75,1043.75,1043.75,1043.75,0,1
01/05/2004,17:14,1044.00,1044.00,1044.00,1044.00,13,0
01/05/2004,17:15,1044.25,1044.25,1044.25,1044.25,5,0
01/05/2004,17:16,1044.25,1044.25,1044.25,1044.25,4,0
01/05/2004,17:17,1044.00,1044.00,1044.00,1044.00,0,1
01/05/2004,17:18,1044.25,1044.25,1044.25,1044.25,43,0
01/05/2004,17:19,1044.25,1044.25,1044.25,1044.25,6,0
01/05/2004,17:20,1044.25,1044.25,1044.25,1044.25,1,0
01/05/2004,17:22,1044.25,1044.25,1044.25,1044.25,3,0
01/05/2004,17:25,1044.25,1044.25,1044.25,1044.25,3,0
01/05/2004,17:27,1044.50,1044.50,1044.50,1044.50,3,0
01/05/2004,17:32,1044.25,1044.25,1044.25,1044.25,0,1
01/05/2004,17:35,1044.50,1044.50,1044.25,1044.25,2,5
01/05/2004,17:36,1044.25,1044.25,1044.25,1044.25,0,1
01/05/2004,17:40,1044.25,1044.25,1044.25,1044.25,0,1
01/05/2004,17:43,1044.25,1044.25,1044.25,1044.25,0,1
01/05/2004,17:47,1044.25,1044.25,1044.25,1044.25,0,4
01/05/2004,17:48,1044.25,1044.25,1044.25,1044.25,0,4
01/05/2004,17:50,1044.25,1044.25,1044.25,1044.25,0,3
01/05/2004,17:51,1044.00,1044.00,1044.00,1044.00,0,200
01/05/2004,17:53,1044.00,1044.00,1044.00,1044.00,0,2
01/05/2004,17:55,1044.00,1044.25,1044.00,1044.25,5,23
01/05/2004,17:56,1044.25,1044.25,1044.25,1044.25,15,0
01/05/2004,17:57,1044.25,1044.25,1044.25,1044.25,2,0
01/05/2004,17:59,1044.25,1044.75,1044.25,1044.50,124,7
01/05/2004,18:01,1044.50,1044.50,1044.50,1044.50,0,2
01/05/2004,18:02,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,18:03,1044.75,1044.75,1044.75,1044.75,1,0
01/05/2004,18:05,1044.75,1044.75,1044.75,1044.75,15,0
01/05/2004,18:08,1044.75,1044.75,1044.75,1044.75,2,0
01/05/2004,18:10,1044.75,1044.75,1044.75,1044.75,3,0
01/05/2004,18:13,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,18:14,1044.50,1044.50,1044.50,1044.50,0,6
01/05/2004,18:15,1044.50,1044.50,1044.50,1044.50,0,4
01/05/2004,18:17,1044.50,1044.50,1044.50,1044.50,0,4
01/05/2004,18:18,1044.50,1044.75,1044.50,1044.75,1,1
01/05/2004,18:21,1044.75,1044.75,1044.75,1044.75,65,0
01/05/2004,18:23,1044.75,1044.75,1044.75,1044.75,10,0
01/05/2004,18:24,1044.75,1044.75,1044.75,1044.75,6,0
01/05/2004,18:27,1044.75,1044.75,1044.50,1044.50,1,2
01/05/2004,18:29,1044.75,1044.75,1044.75,1044.75,1,0
01/05/2004,18:30,1044.75,1044.75,1044.75,1044.75,3,0
01/05/2004,18:32,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,18:33,1044.50,1044.50,1044.50,1044.50,0,3
01/05/2004,18:34,1044.75,1044.75,1044.75,1044.75,19,0
01/05/2004,18:35,1044.75,1044.75,1044.75,1044.75,6,0
01/05/2004,18:36,1044.75,1044.75,1044.75,1044.75,4,0
01/05/2004,18:40,1044.50,1044.50,1044.50,1044.50,0,20
01/05/2004,18:41,1044.50,1044.50,1044.50,1044.50,0,6
01/05/2004,18:43,1044.75,1044.75,1044.75,1044.75,1,0
01/05/2004,18:44,1044.75,1044.75,1044.75,1044.75,1,0
01/05/2004,18:46,1044.50,1044.75,1044.50,1044.75,5,3
01/05/2004,18:47,1044.75,1044.75,1044.75,1044.75,5,0
01/05/2004,18:50,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,18:54,1044.75,1045.00,1044.75,1045.00,4,0
01/05/2004,18:56,1045.00,1045.00,1044.75,1044.75,1,1
01/05/2004,18:58,1045.00,1045.00,1045.00,1045.00,2,0
01/05/2004,19:00,1044.75,1044.75,1044.75,1044.75,0,1
01/05/2004,19:01,1044.50,1044.50,1044.50,1044.50,0,5
01/05/2004,19:02,1044.75,1044.75,1044.75,1044.75,8,0
01/05/2004,19:03,1044.75,1044.75,1044.75,1044.75,5,0
01/05/2004,19:04,1044.75,1044.75,1044.75,1044.75,5,0
01/05/2004,19:05,1044.75,1044.75,1044.75,1044.75,3,0
01/05/2004,19:07,1044.75,1044.75,1044.75,1044.75,4,0
01/05/2004,19:10,1044.50,1044.50,1044.50,1044.50,0,2
01/05/2004,19:11,1044.50,1044.50,1044.50,1044.50,0,2
01/05/2004,19:12,1044.50,1044.75,1044.50,1044.75,3,1
01/05/2004,19:13,1044.75,1044.75,1044.75,1044.75,1,0
01/05/2004,19:15,1044.75,1044.75,1044.75,1044.75,1,0
01/05/2004,19:16,1044.75,1044.75,1044.75,1044.75,10,0
01/05/2004,19:17,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,19:19,1044.75,1044.75,1044.75,1044.75,1,0
01/05/2004,19:20,1044.75,1044.75,1044.50,1044.50,1,1
01/05/2004,19:23,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,19:24,1044.50,1044.50,1044.50,1044.50,0,5
01/05/2004,19:26,1044.50,1044.50,1044.50,1044.50,0,2
01/05/2004,19:27,1044.50,1044.50,1044.50,1044.50,0,6
01/05/2004,19:30,1044.75,1044.75,1044.75,1044.75,11,0
01/05/2004,19:31,1044.75,1044.75,1044.75,1044.75,7,0
01/05/2004,19:32,1044.75,1044.75,1044.75,1044.75,10,0
01/05/2004,19:33,1044.75,1044.75,1044.75,1044.75,1,0
01/05/2004,19:35,1044.75,1044.75,1044.75,1044.75,5,0
01/05/2004,19:39,1044.50,1044.50,1044.50,1044.50,0,5
01/05/2004,19:41,1044.50,1044.75,1044.50,1044.75,1,10
01/05/2004,19:44,1044.50,1044.50,1044.50,1044.50,0,3
01/05/2004,19:45,1044.50,1044.50,1044.50,1044.50,0,2
01/05/2004,19:47,1044.50,1044.50,1044.50,1044.50,0,6
01/05/2004,19:56,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,19:57,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,19:58,1044.50,1044.50,1044.50,1044.50,0,41
01/05/2004,19:59,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,20:00,1044.50,1044.50,1044.50,1044.50,0,2
01/05/2004,20:03,1044.50,1044.50,1044.50,1044.50,0,24
01/05/2004,20:05,1044.75,1044.75,1044.75,1044.75,35,0
01/05/2004,20:08,1045.00,1045.00,1045.00,1045.00,1,0
01/05/2004,20:09,1045.00,1045.00,1044.75,1044.75,1,1
01/05/2004,20:11,1045.00,1045.00,1045.00,1045.00,56,0
01/05/2004,20:12,1045.25,1045.25,1045.25,1045.25,6,0
01/05/2004,20:13,1045.00,1045.00,1045.00,1045.00,0,1
01/05/2004,20:15,1045.00,1045.00,1045.00,1045.00,0,4
01/05/2004,20:17,1045.00,1045.00,1045.00,1045.00,0,1
01/05/2004,20:18,1045.25,1045.25,1045.25,1045.25,23,0
01/05/2004,20:19,1045.25,1045.25,1045.25,1045.25,13,0
01/05/2004,20:22,1045.25,1045.25,1045.25,1045.25,3,0
01/05/2004,20:27,1045.25,1045.25,1045.25,1045.25,1,0
01/05/2004,20:30,1045.25,1045.50,1045.25,1045.50,17,0
01/05/2004,20:31,1045.25,1045.25,1045.25,1045.25,0,2
01/05/2004,20:32,1045.25,1045.25,1045.25,1045.25,0,3
01/05/2004,20:34,1045.25,1045.25,1045.25,1045.25,0,2
01/05/2004,20:35,1045.00,1045.25,1045.00,1045.25,1,1
01/05/2004,20:37,1045.25,1045.25,1045.25,1045.25,1,0
01/05/2004,20:38,1045.25,1045.50,1045.25,1045.25,2,5
01/05/2004,20:39,1045.25,1045.25,1045.00,1045.25,1,2
01/05/2004,20:40,1045.25,1045.25,1045.00,1045.00,3,7
01/05/2004,20:41,1045.25,1045.25,1045.25,1045.25,7,0
01/05/2004,20:42,1045.25,1045.25,1045.25,1045.25,1,0
01/05/2004,20:46,1045.00,1045.00,1045.00,1045.00,0,1
01/05/2004,20:49,1045.00,1045.25,1045.00,1045.25,13,1
01/05/2004,20:50,1045.50,1045.50,1045.50,1045.50,2,0
01/05/2004,20:51,1045.00,1045.00,1045.00,1045.00,0,1
01/05/2004,20:53,1045.00,1045.25,1045.00,1045.25,2,1
01/05/2004,20:54,1045.25,1045.25,1045.25,1045.25,2,0
01/05/2004,20:55,1045.25,1045.25,1045.25,1045.25,1,0
01/05/2004,20:56,1045.00,1045.00,1045.00,1045.00,0,2
01/05/2004,20:57,1045.00,1045.00,1045.00,1045.00,0,1
01/05/2004,20:59,1045.00,1045.00,1045.00,1045.00,0,15
01/05/2004,21:00,1045.00,1045.00,1045.00,1045.00,0,10
01/05/2004,21:01,1045.00,1045.00,1045.00,1045.00,0,1
01/05/2004,21:02,1045.00,1045.25,1045.00,1045.25,1,1
01/05/2004,21:03,1045.00,1045.00,1045.00,1045.00,0,1
01/05/2004,21:05,1045.00,1045.00,1045.00,1045.00,0,2
01/05/2004,21:07,1045.25,1045.25,1045.25,1045.25,17,0
01/05/2004,21:08,1045.25,1045.50,1045.25,1045.25,7,10
01/05/2004,21:09,1045.25,1045.25,1045.00,1045.00,3,12
01/05/2004,21:11,1045.00,1045.00,1045.00,1045.00,0,4
01/05/2004,21:12,1045.00,1045.00,1045.00,1045.00,0,4
01/05/2004,21:19,1045.00,1045.00,1044.75,1045.00,1,7
01/05/2004,21:20,1045.00,1045.00,1044.75,1045.00,3,1
01/05/2004,21:21,1045.00,1045.00,1045.00,1045.00,6,0
01/05/2004,21:22,1045.00,1045.00,1045.00,1045.00,33,0
01/05/2004,21:23,1045.00,1045.00,1045.00,1045.00,1,0
01/05/2004,21:24,1045.00,1045.00,1045.00,1045.00,5,0
01/05/2004,21:26,1045.00,1045.00,1045.00,1045.00,14,0
01/05/2004,21:28,1045.00,1045.00,1045.00,1045.00,1,0
01/05/2004,21:31,1045.00,1045.00,1045.00,1045.00,1,0
01/05/2004,21:35,1044.75,1044.75,1044.75,1044.75,0,20
01/05/2004,21:43,1044.75,1044.75,1044.75,1044.75,0,1
01/05/2004,21:46,1045.00,1045.00,1045.00,1045.00,9,0
01/05/2004,21:48,1044.75,1044.75,1044.75,1044.75,0,21
01/05/2004,21:49,1044.75,1044.75,1044.75,1044.75,0,20
01/05/2004,21:54,1045.00,1045.00,1045.00,1045.00,10,0
01/05/2004,21:55,1044.75,1044.75,1044.75,1044.75,0,2
01/05/2004,21:57,1044.75,1044.75,1044.50,1044.50,0,19
01/05/2004,21:58,1044.50,1044.50,1044.50,1044.50,0,37
01/05/2004,21:59,1044.50,1044.50,1044.50,1044.50,0,12
01/05/2004,22:00,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,22:01,1044.50,1044.50,1044.50,1044.50,0,5
01/05/2004,22:03,1044.50,1044.50,1044.25,1044.25,0,11
01/05/2004,22:04,1044.50,1044.50,1044.50,1044.50,2,0
01/05/2004,22:07,1044.50,1044.50,1044.50,1044.50,22,0
01/05/2004,22:13,1044.50,1044.50,1044.50,1044.50,1,0
01/05/2004,22:15,1044.50,1044.50,1044.50,1044.50,1,0
01/05/2004,22:21,1044.50,1044.50,1044.25,1044.25,1,1
01/05/2004,22:24,1044.50,1044.50,1044.50,1044.50,15,0
01/05/2004,22:26,1044.50,1044.50,1044.50,1044.50,1,0
01/05/2004,22:27,1044.50,1044.50,1044.50,1044.50,21,0
01/05/2004,22:28,1044.50,1044.50,1044.50,1044.50,1,0
01/05/2004,22:51,1044.50,1044.50,1044.50,1044.50,8,0
01/05/2004,22:59,1044.50,1044.50,1044.50,1044.50,6,0
01/05/2004,23:02,1044.50,1044.50,1044.50,1044.50,3,0
01/05/2004,23:03,1044.50,1044.50,1044.50,1044.50,2,0
01/05/2004,23:07,1044.50,1044.50,1044.50,1044.50,6,0
01/05/2004,23:16,1044.50,1044.50,1044.50,1044.50,1,0
01/05/2004,23:26,1044.50,1044.50,1044.50,1044.50,2,0
01/05/2004,23:28,1044.50,1044.50,1044.50,1044.50,1,0
01/05/2004,23:29,1044.50,1044.75,1044.50,1044.75,7,0
01/05/2004,23:33,1044.50,1044.50,1044.50,1044.50,0,2
01/05/2004,23:36,1044.50,1044.50,1044.50,1044.50,0,2
01/05/2004,23:37,1044.50,1044.50,1044.50,1044.50,0,5
01/05/2004,23:39,1044.25,1044.50,1044.25,1044.50,5,2
01/05/2004,23:40,1044.50,1044.50,1044.50,1044.50,2,0
01/05/2004,23:42,1044.50,1044.50,1044.50,1044.50,1,0
01/05/2004,23:45,1044.50,1044.50,1044.50,1044.50,2,0
01/05/2004,23:46,1044.75,1044.75,1044.50,1044.50,1,2
01/05/2004,23:47,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,23:53,1044.50,1044.50,1044.50,1044.50,0,7
01/05/2004,23:54,1044.50,1044.50,1044.50,1044.50,0,2
01/05/2004,23:56,1044.50,1044.50,1044.50,1044.50,0,1
01/05/2004,23:57,1044.50,1044.50,1044.50,1044.50,0,3
01/05/2004,23:59,1044.50,1044.50,1044.50,1044.50,0,5
01/06/2004,00:14,1044.50,1044.50,1044.50,1044.50,0,1
01/06/2004,00:16,1044.50,1044.50,1044.50,1044.50,0,5
01/06/2004,00:17,1044.25,1044.25,1044.25,1044.25,0,1
01/06/2004,00:24,1044.25,1044.25,1044.25,1044.25,0,5
01/06/2004,00:27,1044.50,1044.50,1044.50,1044.50,1,0
01/06/2004,00:28,1044.50,1044.50,1044.50,1044.50,1,0
01/06/2004,00:30,1044.50,1044.50,1044.50,1044.50,3,0
01/06/2004,00:32,1044.50,1044.50,1044.50,1044.50,3,0
01/06/2004,00:34,1044.25,1044.25,1044.25,1044.25,0,5
01/06/2004,00:36,1044.25,1044.25,1044.25,1044.25,0,5
01/06/2004,00:38,1044.25,1044.25,1044.25,1044.25,0,1
01/06/2004,00:51,1044.25,1044.25,1044.25,1044.25,0,2
01/06/2004,00:56,1044.50,1044.50,1044.50,1044.50,4,0
01/06/2004,00:57,1044.50,1044.50,1044.50,1044.50,2,0
01/06/2004,01:01,1044.50,1044.50,1044.50,1044.50,2,0
01/06/2004,01:02,1044.50,1044.50,1044.50,1044.50,3,0
01/06/2004,01:03,1044.50,1044.50,1044.50,1044.50,1,0
01/06/2004,01:04,1044.50,1044.50,1044.50,1044.50,1,0
01/06/2004,01:05,1044.50,1044.50,1044.25,1044.25,9,7
01/06/2004,01:07,1044.25,1044.25,1044.25,1044.25,0,4
01/06/2004,01:12,1044.50,1044.50,1044.50,1044.50,1,0
01/06/2004,01:13,1044.25,1044.25,1044.25,1044.25,0,1
01/06/2004,01:14,1044.25,1044.25,1044.25,1044.25,0,2
01/06/2004,01:18,1044.50,1044.50,1044.50,1044.50,1,0
01/06/2004,01:20,1044.50,1044.50,1044.50,1044.50,1,0
01/06/2004,01:21,1044.50,1044.50,1044.25,1044.25,8,10
01/06/2004,01:22,1044.25,1044.25,1044.25,1044.25,0,38
01/06/2004,01:23,1044.25,1044.25,1044.25,1044.25,0,4
01/06/2004,01:24,1044.25,1044.25,1044.25,1044.25,0,6
01/06/2004,01:25,1044.25,1044.25,1044.25,1044.25,0,5
01/06/2004,01:26,1044.25,1044.25,1044.25,1044.25,0,11
01/06/2004,01:30,1044.00,1044.00,1044.00,1044.00,0,1
01/06/2004,01:35,1044.00,1044.00,1044.00,1044.00,0,1
01/06/2004,01:41,1044.25,1044.25,1044.25,1044.25,1,0
01/06/2004,01:44,1044.25,1044.25,1044.25,1044.25,5,0
01/06/2004,01:46,1044.00,1044.00,1044.00,1044.00,0,18
01/06/2004,01:51,1043.75,1044.00,1043.75,1044.00,13,1
01/06/2004,01:52,1044.25,1044.25,1044.25,1044.25,1,0
01/06/2004,01:55,1044.00,1044.00,1044.00,1044.00,0,10
01/06/2004,01:56,1044.25,1044.25,1044.00,1044.00,6,10
01/06/2004,01:57,1044.00,1044.00,1044.00,1044.00,0,122
01/06/2004,01:59,1044.00,1044.00,1044.00,1044.00,0,33
01/06/2004,02:00,1044.00,1044.00,1044.00,1044.00,0,25
01/06/2004,02:01,1044.00,1044.00,1044.00,1044.00,0,77
01/06/2004,02:02,1044.00,1044.00,1044.00,1044.00,0,33
01/06/2004,02:03,1044.00,1044.00,1044.00,1044.00,0,48
01/06/2004,02:04,1044.00,1044.00,1044.00,1044.00,0,5
01/06/2004,02:05,1044.00,1044.00,1043.75,1044.00,1,11
01/06/2004,02:06,1044.00,1044.00,1044.00,1044.00,21,0
01/06/2004,02:07,1044.00,1044.00,1044.00,1044.00,39,0
01/06/2004,02:08,1044.25,1044.50,1044.00,1044.25,54,16
01/06/2004,02:09,1044.25,1044.25,1044.25,1044.25,37,0
01/06/2004,02:10,1044.25,1044.25,1044.25,1044.25,63,0
01/06/2004,02:11,1044.25,1044.25,1044.00,1044.00,8,99
01/06/2004,02:12,1044.00,1044.00,1044.00,1044.00,0,14
01/06/2004,02:13,1044.00,1044.00,1044.00,1044.00,0,6
01/06/2004,02:14,1044.25,1044.25,1044.25,1044.25,48,0
01/06/2004,02:15,1044.25,1044.25,1044.00,1044.25,28,1
01/06/2004,02:16,1044.25,1044.25,1043.75,1043.75,10,29
01/06/2004,02:17,1043.75,1043.75,1043.50,1043.50,0,234
01/06/2004,02:18,1043.50,1043.50,1043.25,1043.50,23,103
01/06/2004,02:19,1043.50,1043.50,1043.50,1043.50,42,0
01/06/2004,02:20,1043.25,1043.50,1043.25,1043.25,1,32
01/06/2004,02:21,1043.25,1043.50,1043.25,1043.50,2,51
01/06/2004,02:22,1043.25,1043.25,1043.25,1043.25,0,22
01/06/2004,02:23,1043.50,1043.50,1043.00,1043.25,17,136
01/06/2004,02:24,1043.25,1043.25,1043.00,1043.25,53,13
01/06/2004,02:25,1043.25,1043.25,1043.00,1043.25,38,30
01/06/2004,02:26,1043.00,1043.00,1043.00,1043.00,0,16
01/06/2004,02:27,1043.00,1043.00,1043.00,1043.00,0,65
01/06/2004,02:28,1043.00,1043.00,1043.00,1043.00,0,37
01/06/2004,02:29,1043.00,1043.00,1042.75,1042.75,13,109
01/06/2004,02:30,1043.00,1043.00,1042.75,1042.75,10,6
01/06/2004,02:31,1042.75,1043.00,1042.75,1042.75,2,80
01/06/2004,02:32,1042.75,1042.75,1042.25,1042.25,1,193
01/06/2004,02:33,1042.50,1042.50,1042.25,1042.50,49,10
01/06/2004,02:34,1042.50,1042.50,1042.50,1042.50,21,0
01/06/2004,02:35,1042.50,1042.50,1042.50,1042.50,35,0
01/06/2004,02:36,1042.25,1042.50,1042.00,1042.25,5,238
01/06/2004,02:37,1042.00,1042.00,1042.00,1042.00,0,24
01/06/2004,02:38,1042.00,1042.25,1042.00,1042.25,23,11
01/06/2004,02:39,1042.25,1042.25,1042.25,1042.25,11,0
01/06/2004,02:40,1042.25,1042.25,1042.25,1042.25,29,0
01/06/2004,02:41,1042.00,1042.00,1042.00,1042.00,0,5
01/06/2004,02:42,1042.00,1042.00,1042.00,1042.00,0,21
01/06/2004,02:43,1042.00,1042.25,1041.75,1041.75,1,122
01/06/2004,02:44,1041.75,1041.75,1041.25,1041.50,9,124
01/06/2004,02:45,1041.75,1041.75,1041.50,1041.50,6,34
01/06/2004,02:46,1041.50,1041.50,1041.00,1041.25,9,144
01/06/2004,02:47,1041.00,1041.25,1040.75,1041.00,15,111
01/06/2004,02:48,1041.00,1041.00,1040.75,1041.00,26,50
01/06/2004,02:49,1040.75,1040.75,1040.50,1040.75,25,41
01/06/2004,02:50,1040.75,1041.00,1040.75,1040.75,27,15
01/06/2004,02:51,1041.00,1041.00,1041.00,1041.00,26,0
01/06/2004,02:52,1041.25,1041.25,1041.00,1041.25,37,2
01/06/2004,02:53,1041.25,1041.25,1041.25,1041.25,25,0
01/06/2004,02:54,1041.25,1041.25,1041.25,1041.25,5,0
01/06/2004,02:55,1041.25,1041.25,1041.25,1041.25,9,0
01/06/2004,02:56,1041.25,1041.25,1041.25,1041.25,22,0
01/06/2004,02:57,1041.25,1041.25,1041.25,1041.25,2,0
01/06/2004,02:58,1041.00,1041.00,1041.00,1041.00,0,52
01/06/2004,02:59,1041.00,1041.00,1041.00,1041.00,0,36
01/06/2004,03:00,1041.25,1041.25,1041.00,1041.00,36,8
01/06/2004,03:01,1041.25,1041.25,1041.00,1041.25,2,1
01/06/2004,03:02,1041.25,1041.25,1041.00,1041.25,52,40
01/06/2004,03:03,1041.25,1041.25,1041.25,1041.25,25,0
01/06/2004,03:04,1041.25,1041.25,1041.00,1041.25,24,12
01/06/2004,03:05,1041.25,1041.25,1041.25,1041.25,20,0
01/06/2004,03:06,1041.25,1041.50,1041.25,1041.50,33,0
01/06/2004,03:07,1041.50,1041.50,1041.50,1041.50,14,0
01/06/2004,03:08,1041.25,1041.50,1041.25,1041.50,4,32
01/06/2004,03:09,1041.50,1041.50,1041.50,1041.50,12,0
01/06/2004,03:10,1041.25,1041.25,1041.00,1041.00,0,67
01/06/2004,03:11,1041.00,1041.00,1041.00,1041.00,0,47
01/06/2004,03:12,1040.75,1041.00,1040.75,1041.00,20,6
01/06/2004,03:13,1040.75,1040.75,1040.75,1040.75,0,44
01/06/2004,03:14,1040.75,1041.00,1040.75,1040.75,1,28
01/06/2004,03:15,1040.50,1040.50,1040.25,1040.50,69,131
01/06/2004,03:16,1040.25,1040.50,1040.25,1040.25,52,82
01/06/2004,03:17,1040.25,1040.50,1040.25,1040.50,36,35
01/06/2004,03:18,1040.75,1040.75,1040.50,1040.75,37,71
01/06/2004,03:19,1040.75,1040.75,1040.50,1040.75,41,1
01/06/2004,03:20,1040.75,1040.75,1040.75,1040.75,3,0
01/06/2004,03:21,1040.75,1040.75,1040.75,1040.75,2,0
01/06/2004,03:22,1040.75,1040.75,1040.75,1040.75,62,0
01/06/2004,03:23,1040.75,1040.75,1040.75,1040.75,10,0
01/06/2004,03:24,1040.75,1040.75,1040.50,1040.50,1,62
01/06/2004,03:25,1040.50,1040.50,1040.00,1040.25,10,76
01/06/2004,03:26,1040.25,1040.25,1040.25,1040.25,27,0
01/06/2004,03:27,1040.25,1040.25,1040.25,1040.25,29,0
01/06/2004,03:28,1040.25,1040.25,1040.25,1040.25,3,0
01/06/2004,03:29,1040.25,1040.50,1040.25,1040.50,27,4
01/06/2004,03:30,1040.25,1040.50,1040.25,1040.25,1,18
01/06/2004,03:31,1040.25,1040.25,1040.25,1040.25,0,21
01/06/2004,03:32,1040.25,1040.25,1040.25,1040.25,0,23
01/06/2004,03:33,1040.25,1040.25,1040.25,1040.25,0,30
01/06/2004,03:34,1040.50,1040.50,1040.25,1040.50,75,1
01/06/2004,03:35,1040.50,1040.50,1040.50,1040.50,4,0
01/06/2004,03:36,1040.50,1040.50,1040.50,1040.50,31,0
01/06/2004,03:37,1040.75,1041.00,1040.75,1041.00,43,0
01/06/2004,03:38,1040.75,1041.00,1040.75,1041.00,4,31
01/06/2004,03:39,1040.50,1041.00,1040.50,1041.00,131,2
01/06/2004,03:40,1040.75,1041.00,1040.75,1041.00,5,1
01/06/2004,03:41,1041.00,1041.00,1041.00,1041.00,5,0
01/06/2004,03:42,1041.00,1041.00,1041.00,1041.00,1,0
01/06/2004,03:43,1041.00,1041.00,1041.00,1041.00,96,0
01/06/2004,03:44,1041.00,1041.00,1041.00,1041.00,1,0
01/06/2004,03:45,1040.75,1040.75,1040.75,1040.75,0,109
01/06/2004,03:46,1040.50,1040.50,1040.50,1040.50,0,17
01/06/2004,03:47,1040.50,1040.50,1040.50,1040.50,0,2
01/06/2004,03:48,1040.50,1040.50,1040.50,1040.50,0,4
01/06/2004,03:49,1040.50,1040.50,1040.50,1040.50,0,65
01/06/2004,03:50,1040.50,1040.75,1040.50,1040.75,77,42
01/06/2004,03:51,1040.75,1041.00,1040.75,1040.75,30,36
01/06/2004,03:52,1040.75,1040.75,1040.75,1040.75,0,27
01/06/2004,03:54,1041.00,1041.00,1041.00,1041.00,130,0
01/06/2004,03:55,1041.25,1041.25,1041.25,1041.25,39,0
01/06/2004,03:56,1041.50,1041.50,1041.50,1041.50,31,0
01/06/2004,03:57,1041.50,1041.50,1041.25,1041.25,25,12
01/06/2004,03:58,1041.25,1041.25,1041.25,1041.25,0,30
01/06/2004,03:59,1041.25,1041.25,1041.25,1041.25,0,6
01/06/2004,04:00,1041.25,1041.50,1041.25,1041.50,12,5
01/06/2004,04:01,1041.25,1041.25,1041.25,1041.25,0,30
01/06/2004,04:02,1041.25,1041.25,1041.00,1041.00,0,7
01/06/2004,04:03,1041.00,1041.00,1041.00,1041.00,0,10
01/06/2004,04:04,1041.00,1041.00,1041.00,1041.00,0,48
01/06/2004,04:05,1041.00,1041.00,1041.00,1041.00,0,20
01/06/2004,04:06,1041.00,1041.00,1041.00,1041.00,0,9
01/06/2004,04:07,1041.00,1041.00,1041.00,1041.00,0,4
01/06/2004,04:09,1041.00,1041.00,1041.00,1041.00,0,41
01/06/2004,04:10,1041.00,1041.00,1041.00,1041.00,0,73
01/06/2004,04:11,1041.00,1041.00,1041.00,1041.00,0,24
01/06/2004,04:12,1041.00,1041.00,1041.00,1041.00,0,29
01/06/2004,04:13,1040.75,1040.75,1040.50,1040.50,20,41
01/06/2004,04:14,1040.50,1040.75,1040.50,1040.75,59,45
01/06/2004,04:16,1041.00,1041.25,1041.00,1041.25,42,0
01/06/2004,04:17,1041.25,1041.25,1041.25,1041.25,31,0
01/06/2004,04:18,1041.25,1041.25,1041.25,1041.25,30,0
01/06/2004,04:19,1041.00,1041.25,1041.00,1041.00,2,37
01/06/2004,04:21,1041.00,1041.00,1041.00,1041.00,0,55
01/06/2004,04:23,1040.75,1041.00,1040.75,1041.00,11,2
01/06/2004,04:24,1041.00,1041.00,1041.00,1041.00,62,0
01/06/2004,04:25,1041.00,1041.00,1041.00,1041.00,15,0
01/06/2004,04:26,1041.00,1041.00,1041.00,1041.00,1,0
01/06/2004,04:27,1041.00,1041.00,1041.00,1041.00,2,0
01/06/2004,04:28,1041.00,1041.00,1040.75,1041.00,32,2
01/06/2004,04:29,1041.00,1041.00,1041.00,1041.00,7,0
01/06/2004,04:30,1041.00,1041.00,1041.00,1041.00,4,0
01/06/2004,04:31,1040.75,1041.00,1040.75,1041.00,29,3
01/06/2004,04:32,1041.00,1041.00,1041.00,1041.00,4,0
01/06/2004,04:34,1041.00,1041.00,1041.00,1041.00,1,0
01/06/2004,04:35,1041.00,1041.00,1041.00,1041.00,3,0
01/06/2004,04:36,1040.75,1040.75,1040.75,1040.75,0,1
01/06/2004,04:37,1040.75,1041.00,1040.75,1041.00,40,1
01/06/2004,04:38,1041.00,1041.25,1041.00,1041.25,24,0
01/06/2004,04:40,1041.25,1041.50,1041.25,1041.50,17,0
01/06/2004,04:41,1041.50,1041.50,1041.50,1041.50,18,0
01/06/2004,04:43,1041.50,1041.50,1041.25,1041.25,10,12
01/06/2004,04:44,1041.50,1041.50,1041.50,1041.50,2,0
01/06/2004,04:45,1041.50,1041.50,1041.50,1041.50,5,0
01/06/2004,04:46,1041.50,1041.50,1041.50,1041.50,50,0
01/06/2004,04:47,1041.50,1041.50,1041.50,1041.50,29,0
01/06/2004,04:48,1041.50,1041.50,1041.50,1041.50,1,0
01/06/2004,04:49,1041.50,1041.50,1041.50,1041.50,2,0
01/06/2004,04:50,1041.50,1041.50,1041.50,1041.50,16,0
01/06/2004,04:51,1041.50,1041.50,1041.50,1041.50,65,0
01/06/2004,04:52,1041.25,1041.25,1041.25,1041.25,0,23
01/06/2004,04:53,1041.50,1041.50,1041.50,1041.50,7,0
01/06/2004,04:54,1041.25,1041.25,1041.25,1041.25,0,1
01/06/2004,04:55,1041.25,1041.25,1041.25,1041.25,0,8
01/06/2004,04:57,1041.25,1041.25,1041.25,1041.25,0,17
01/06/2004,05:00,1041.25,1041.25,1041.25,1041.25,0,32
01/06/2004,05:01,1041.50,1041.50,1041.50,1041.50,8,0
01/06/2004,05:02,1041.50,1041.50,1041.25,1041.25,3,2
01/06/2004,05:04,1041.50,1041.50,1041.25,1041.50,53,1
01/06/2004,05:05,1041.50,1041.50,1041.25,1041.50,8,15
01/06/2004,05:06,1041.50,1041.50,1041.25,1041.25,5,5
01/06/2004,05:07,1041.25,1041.25,1041.25,1041.25,0,91
01/06/2004,05:09,1041.50,1041.50,1041.50,1041.50,1,0
01/06/2004,05:12,1041.50,1041.50,1041.50,1041.50,3,0
01/06/2004,05:14,1041.50,1041.50,1041.50,1041.50,94,0
01/06/2004,05:15,1041.50,1041.50,1041.25,1041.25,2,25
01/06/2004,05:16,1041.25,1041.25,1041.25,1041.25,0,32
01/06/2004,05:17,1041.25,1041.25,1041.25,1041.25,0,1
01/06/2004,05:18,1041.00,1041.00,1041.00,1041.00,0,2
01/06/2004,05:19,1041.25,1041.25,1041.25,1041.25,11,0
01/06/2004,05:23,1041.00,1041.00,1041.00,1041.00,0,135
01/06/2004,05:24,1041.00,1041.25,1040.50,1040.50,13,152
01/06/2004,05:25,1040.50,1040.50,1040.25,1040.25,1,143
01/06/2004,05:26,1040.25,1040.50,1039.75,1040.25,77,289
01/06/2004,05:27,1040.25,1040.50,1040.25,1040.50,128,0
01/06/2004,05:28,1040.50,1040.50,1040.50,1040.50,43,0
01/06/2004,05:29,1040.50,1040.50,1040.50,1040.50,5,0
01/06/2004,05:31,1040.50,1040.50,1040.50,1040.50,75,0
01/06/2004,05:33,1040.75,1040.75,1040.75,1040.75,28,0
01/06/2004,05:34,1040.75,1040.75,1040.75,1040.75,18,0
01/06/2004,05:35,1040.75,1040.75,1040.75,1040.75,1,0
01/06/2004,05:36,1040.75,1040.75,1040.75,1040.75,14,0
01/06/2004,05:37,1041.00,1041.00,1041.00,1041.00,27,0
01/06/2004,05:38,1041.00,1041.00,1041.00,1041.00,1,0
01/06/2004,05:39,1040.75,1041.00,1040.75,1041.00,22,10
01/06/2004,05:40,1041.00,1041.00,1041.00,1041.00,9,0
01/06/2004,05:41,1041.00,1041.00,1041.00,1041.00,4,0
01/06/2004,05:42,1040.75,1040.75,1040.75,1040.75,0,2
01/06/2004,05:43,1041.00,1041.00,1040.75,1040.75,1,1
01/06/2004,05:44,1041.00,1041.00,1041.00,1041.00,2,0
01/06/2004,05:46,1041.00,1041.00,1041.00,1041.00,1,0
01/06/2004,05:47,1041.00,1041.00,1041.00,1041.00,6,0
01/06/2004,05:48,1041.00,1041.00,1041.00,1041.00,5,0
01/06/2004,05:49,1041.00,1041.00,1041.00,1041.00,2,0
01/06/2004,05:50,1041.00,1041.00,1041.00,1041.00,1,0
01/06/2004,05:51,1041.00,1041.00,1041.00,1041.00,63,0
01/06/2004,05:52,1041.00,1041.25,1040.75,1041.25,48,2
01/06/2004,05:53,1041.00,1041.25,1041.00,1041.25,15,31
01/06/2004,05:54,1041.00,1041.00,1041.00,1041.00,0,1
01/06/2004,05:55,1041.00,1041.25,1041.00,1041.25,13,2
01/06/2004,05:56,1041.25,1041.25,1041.25,1041.25,38,0
01/06/2004,05:57,1041.25,1041.25,1041.25,1041.25,1,0
01/06/2004,05:58,1041.25,1041.50,1041.25,1041.50,85,0
01/06/2004,05:59,1041.50,1041.75,1041.50,1041.50,3,15
01/06/2004,06:00,1041.75,1041.75,1041.75,1041.75,3,0
01/06/2004,06:01,1041.75,1041.75,1041.75,1041.75,7,0
01/06/2004,06:02,1041.75,1042.00,1041.50,1041.50,81,175
01/06/2004,06:03,1041.75,1041.75,1041.50,1041.50,2,15
01/06/2004,06:04,1041.50,1041.50,1041.50,1041.50,0,3
01/06/2004,06:05,1041.50,1041.50,1041.50,1041.50,0,16
01/06/2004,06:06,1041.50,1041.50,1041.50,1041.50,0,45
01/06/2004,06:07,1041.25,1041.50,1041.25,1041.25,2,2
01/06/2004,06:08,1041.50,1041.50,1041.50,1041.50,1,0
01/06/2004,06:09,1041.50,1041.50,1041.25,1041.25,50,11
01/06/2004,06:10,1041.50,1041.50,1041.25,1041.50,6,3
01/06/2004,06:11,1041.50,1041.50,1041.50,1041.50,17,0
01/06/2004,06:12,1041.50,1041.50,1041.50,1041.50,1,0
01/06/2004,06:13,1041.50,1041.50,1041.50,1041.50,63,0
01/06/2004,06:14,1041.50,1041.50,1041.50,1041.50,23,0
01/06/2004,06:15,1041.50,1041.50,1041.50,1041.50,10,0
01/06/2004,06:16,1041.50,1041.50,1041.50,1041.50,1,0
01/06/2004,06:17,1041.75,1041.75,1041.75,1041.75,9,0
01/06/2004,06:18,1041.75,1041.75,1041.50,1041.75,37,2
01/06/2004,06:19,1041.50,1041.50,1041.50,1041.50,0,7
01/06/2004,06:20,1041.75,1041.75,1041.50,1041.75,16,7
01/06/2004,06:21,1041.75,1041.75,1041.75,1041.75,2,0
01/06/2004,06:22,1041.75,1041.75,1041.50,1041.75,13,1
01/06/2004,06:23,1041.75,1041.75,1041.75,1041.75,29,0
01/06/2004,06:24,1041.75,1041.75,1041.75,1041.75,13,0
01/06/2004,06:25,1041.75,1042.00,1041.75,1041.75,18,24
01/06/2004,06:27,1042.00,1042.00,1041.75,1041.75,2,23
01/06/2004,06:28,1041.75,1041.75,1041.75,1041.75,0,103
01/06/2004,06:29,1041.75,1041.75,1041.75,1041.75,0,5
01/06/2004,06:30,1041.75,1042.00,1041.75,1042.00,10,4
01/06/2004,06:31,1041.75,1041.75,1041.75,1041.75,0,6
01/06/2004,06:32,1041.75,1041.75,1041.75,1041.75,0,4
01/06/2004,06:33,1042.00,1042.00,1042.00,1042.00,1,0
01/06/2004,06:34,1042.00,1042.00,1042.00,1042.00,2,0
01/06/2004,06:35,1042.00,1042.00,1042.00,1042.00,78,0
01/06/2004,06:36,1042.00,1042.00,1042.00,1042.00,4,0
01/06/2004,06:37,1042.25,1042.25,1042.25,1042.25,11,0
01/06/2004,06:38,1042.25,1042.25,1042.00,1042.00,2,3
01/06/2004,06:40,1042.00,1042.25,1042.00,1042.25,1,2
01/06/2004,06:41,1042.25,1042.25,1042.25,1042.25,83,0
01/06/2004,06:42,1042.25,1042.25,1042.25,1042.25,54,0
01/06/2004,06:43,1042.50,1042.50,1042.50,1042.50,141,0
01/06/2004,06:44,1042.50,1042.50,1042.50,1042.50,49,0
01/06/2004,06:45,1042.50,1042.50,1042.50,1042.50,30,0
01/06/2004,06:46,1042.75,1042.75,1042.75,1042.75,46,0
01/06/2004,06:47,1042.75,1043.00,1042.75,1043.00,96,0
01/06/2004,06:48,1043.00,1043.00,1042.75,1043.00,33,3
01/06/2004,06:49,1043.00,1043.00,1043.00,1043.00,131,0
01/06/2004,06:50,1043.00,1043.00,1043.00,1043.00,26,0
01/06/2004,06:51,1043.00,1043.25,1043.00,1043.00,9,27
01/06/2004,06:52,1043.00,1043.25,1043.00,1043.25,2,4
01/06/2004,06:53,1043.00,1043.00,1043.00,1043.00,0,96
01/06/2004,06:54,1043.00,1043.00,1043.00,1043.00,0,60
01/06/2004,06:55,1043.00,1043.25,1043.00,1043.00,166,21
01/06/2004,06:56,1043.00,1043.00,1043.00,1043.00,0,1
01/06/2004,06:57,1043.25,1043.25,1043.00,1043.25,20,21
01/06/2004,06:58,1043.25,1043.25,1043.25,1043.25,5,0
01/06/2004,06:59,1043.25,1043.25,1043.00,1043.25,10,1
01/06/2004,07:00,1043.00,1043.00,1043.00,1043.00,0,14
01/06/2004,07:01,1043.00,1043.00,1043.00,1043.00,0,15
01/06/2004,07:02,1043.00,1043.00,1042.75,1042.75,0,11
01/06/2004,07:03,1043.00,1043.00,1043.00,1043.00,92,0
01/06/2004,07:04,1043.00,1043.00,1042.75,1042.75,13,26
01/06/2004,07:06,1043.00,1043.00,1043.00,1043.00,5,0
01/06/2004,07:07,1042.75,1043.00,1042.75,1043.00,53,28
01/06/2004,07:08,1043.00,1043.00,1043.00,1043.00,5,0
01/06/2004,07:09,1042.75,1042.75,1042.75,1042.75,0,12
01/06/2004,07:10,1043.00,1043.00,1043.00,1043.00,8,0
01/06/2004,07:11,1043.25,1043.25,1043.25,1043.25,11,0
01/06/2004,07:12,1043.00,1043.25,1043.00,1043.25,9,3
01/06/2004,07:13,1043.25,1043.25,1043.00,1043.00,3,10
01/06/2004,07:14,1043.00,1043.25,1043.00,1043.25,1,27
01/06/2004,07:15,1043.25,1043.25,1043.00,1043.00,1,10
01/06/2004,07:16,1043.00,1043.00,1043.00,1043.00,0,13
01/06/2004,07:17,1043.00,1043.00,1043.00,1043.00,0,19
01/06/2004,07:18,1043.00,1043.00,1043.00,1043.00,0,1
01/06/2004,07:19,1043.00,1043.00,1043.00,1043.00,0,35
01/06/2004,07:20,1043.00,1043.00,1043.00,1043.00,0,37
01/06/2004,07:21,1043.00,1043.00,1042.75,1042.75,0,3
01/06/2004,07:22,1043.00,1043.00,1042.75,1042.75,42,17
01/06/2004,07:23,1043.00,1043.00,1043.00,1043.00,55,0
01/06/2004,07:24,1043.25,1043.25,1043.00,1043.00,6,8
01/06/2004,07:25,1043.00,1043.25,1043.00,1043.00,9,6
01/06/2004,07:27,1043.00,1043.00,1043.00,1043.00,0,28
01/06/2004,07:28,1042.75,1042.75,1042.75,1042.75,0,55
01/06/2004,07:29,1042.75,1043.00,1042.75,1043.00,196,26
01/06/2004,07:30,1043.00,1043.00,1042.75,1042.75,56,1
01/06/2004,07:31,1043.00,1043.00,1042.50,1042.50,6,168
01/06/2004,07:32,1042.50,1042.75,1042.25,1042.25,16,70
01/06/2004,07:33,1042.25,1042.25,1041.75,1042.00,27,200
01/06/2004,07:34,1042.00,1042.00,1042.00,1042.00,188,0
01/06/2004,07:35,1042.00,1042.25,1041.75,1042.00,28,28
01/06/2004,07:36,1042.00,1042.25,1042.00,1042.00,2,25
01/06/2004,07:37,1042.00,1042.25,1042.00,1042.25,10,27
01/06/2004,07:38,1042.25,1042.25,1042.25,1042.25,116,0
01/06/2004,07:39,1042.25,1042.25,1042.00,1042.00,5,100
01/06/2004,07:40,1042.00,1042.25,1042.00,1042.25,106,20
01/06/2004,07:41,1042.25,1042.25,1042.25,1042.25,41,0
01/06/2004,07:42,1042.25,1042.50,1042.25,1042.25,15,8
01/06/2004,07:43,1042.25,1042.25,1042.25,1042.25,0,9
01/06/2004,07:44,1042.25,1042.50,1042.00,1042.00,7,111
01/06/2004,07:45,1042.25,1042.25,1041.75,1042.00,10,28
01/06/2004,07:46,1042.00,1042.00,1041.75,1042.00,69,1
01/06/2004,07:47,1042.00,1042.00,1042.00,1042.00,28,0
01/06/2004,07:48,1042.00,1042.00,1041.75,1041.75,1,1
01/06/2004,07:49,1041.75,1041.75,1041.75,1041.75,0,1
01/06/2004,07:50,1042.00,1042.00,1042.00,1042.00,5,0
01/06/2004,07:51,1042.00,1042.00,1041.75,1042.00,2,3
01/06/2004,07:52,1041.75,1042.00,1041.75,1042.00,4,1
01/06/2004,07:53,1042.00,1042.00,1042.00,1042.00,2,0
01/06/2004,07:54,1042.00,1042.00,1041.75,1042.00,10,1
01/06/2004,07:55,1042.00,1042.00,1042.00,1042.00,106,0
01/06/2004,07:56,1042.00,1042.00,1042.00,1042.00,1,0
01/06/2004,07:57,1042.25,1042.25,1042.25,1042.25,51,0
01/06/2004,07:58,1042.25,1042.50,1042.25,1042.25,6,4
01/06/2004,07:59,1042.50,1042.50,1042.50,1042.50,89,0
01/06/2004,08:00,1042.50,1042.50,1042.50,1042.50,15,0
01/06/2004,08:01,1042.25,1042.50,1042.25,1042.50,22,13
01/06/2004,08:02,1042.25,1042.50,1042.25,1042.50,25,4
01/06/2004,08:03,1042.50,1042.50,1042.25,1042.25,6,153
01/06/2004,08:04,1042.25,1042.25,1042.25,1042.25,0,55
01/06/2004,08:05,1042.25,1042.25,1042.25,1042.25,0,68
01/06/2004,08:06,1042.25,1042.50,1042.25,1042.50,39,37
01/06/2004,08:07,1042.50,1042.50,1042.25,1042.50,65,8
01/06/2004,08:08,1042.50,1042.75,1042.50,1042.50,56,14
01/06/2004,08:09,1042.50,1042.50,1042.25,1042.50,8,6
01/06/2004,08:10,1042.25,1042.50,1042.25,1042.50,5,18
01/06/2004,08:11,1042.25,1042.25,1042.25,1042.25,0,124
01/06/2004,08:12,1042.25,1042.25,1042.00,1042.25,10,101
01/06/2004,08:13,1042.25,1042.25,1042.00,1042.00,15,19
01/06/2004,08:14,1042.00,1042.25,1042.00,1042.00,8,18
01/06/2004,08:15,1042.25,1042.25,1042.00,1042.25,91,9
01/06/2004,08:16,1042.25,1042.25,1042.00,1042.00,6,26
01/06/2004,08:17,1042.25,1042.25,1042.00,1042.25,35,18
01/06/2004,08:18,1042.50,1042.50,1042.25,1042.50,6,23
01/06/2004,08:19,1042.25,1042.50,1042.25,1042.25,1,81
01/06/2004,08:20,1042.00,1042.25,1042.00,1042.25,13,48
01/06/2004,08:21,1042.25,1042.50,1042.00,1042.00,37,32
01/06/2004,08:22,1042.00,1042.00,1042.00,1042.00,0,23
01/06/2004,08:23,1042.00,1042.25,1042.00,1042.00,2,69
01/06/2004,08:24,1042.25,1042.25,1042.00,1042.25,91,24
01/06/2004,08:25,1042.25,1042.25,1042.00,1042.00,35,21
01/06/2004,08:26,1042.25,1042.25,1041.75,1041.75,26,100
01/06/2004,08:27,1041.75,1042.00,1041.75,1041.75,29,24
01/06/2004,08:28,1041.75,1042.25,1041.75,1042.00,210,84
01/06/2004,08:29,1042.00,1042.50,1041.75,1042.50,142,100
01/06/2004,08:30,1042.50,1042.75,1042.00,1042.00,456,1110
01/06/2004,08:31,1042.25,1042.50,1042.00,1042.25,1088,835
01/06/2004,08:32,1042.25,1042.75,1042.00,1042.75,1141,936
01/06/2004,08:33,1042.75,1042.75,1042.25,1042.50,451,843
01/06/2004,08:34,1042.50,1042.75,1042.25,1042.75,914,128
01/06/2004,08:35,1042.75,1043.25,1042.25,1042.25,684,1719
01/06/2004,08:36,1042.25,1042.50,1042.00,1042.00,170,1327
01/06/2004,08:37,1042.25,1042.25,1041.75,1041.75,36,1114
01/06/2004,08:38,1041.75,1042.50,1041.75,1042.25,1421,692
01/06/2004,08:39,1042.25,1042.50,1042.00,1042.50,333,514
01/06/2004,08:40,1042.25,1042.75,1042.00,1042.25,1384,2731
01/06/2004,08:41,1042.25,1042.50,1042.00,1042.00,859,822
01/06/2004,08:42,1042.00,1042.50,1041.75,1042.25,1232,1282
01/06/2004,08:43,1042.25,1042.75,1042.25,1042.75,316,66
01/06/2004,08:44,1042.50,1043.00,1042.25,1042.50,867,932
01/06/2004,08:45,1042.50,1043.00,1042.50,1043.00,332,440
01/06/2004,08:46,1043.00,1043.25,1042.50,1042.50,996,1461
01/06/2004,08:47,1042.75,1042.75,1042.25,1042.50,984,568
01/06/2004,08:48,1042.50,1043.00,1042.50,1042.75,776,129
01/06/2004,08:49,1043.00,1043.25,1042.75,1043.25,1565,256
01/06/2004,08:50,1043.25,1043.50,1043.00,1043.25,2440,1510
01/06/2004,08:51,1043.25,1043.50,1043.00,1043.25,543,735
01/06/2004,08:52,1043.25,1043.75,1043.00,1043.50,1487,964
01/06/2004,08:53,1043.25,1043.50,1043.00,1043.00,88,610
01/06/2004,08:54,1043.00,1043.25,1042.75,1042.75,907,1451
01/06/2004,08:55,1042.75,1043.00,1042.25,1042.75,272,1691
01/06/2004,08:56,1042.50,1043.00,1042.50,1042.75,491,1131
01/06/2004,08:57,1042.75,1043.50,1042.75,1043.50,1916,450
01/06/2004,08:58,1043.50,1043.75,1043.25,1043.25,686,197
01/06/2004,08:59,1043.50,1044.00,1043.25,1043.25,1199,341
01/06/2004,09:00,1043.25,1043.75,1043.25,1043.50,501,340
01/06/2004,09:01,1043.50,1044.00,1043.25,1043.50,531,458
01/06/2004,09:02,1043.50,1044.00,1043.00,1043.25,606,1236
01/06/2004,09:03,1043.25,1043.25,1041.75,1042.00,1764,4006
01/06/2004,09:04,1042.00,1042.25,1041.50,1042.00,1506,1956
01/06/2004,09:05,1041.75,1042.75,1041.75,1042.25,1509,1304
01/06/2004,09:06,1042.25,1043.00,1042.00,1042.50,1701,1274
01/06/2004,09:07,1042.50,1042.75,1042.00,1042.50,489,1574
01/06/2004,09:08,1042.25,1042.50,1042.00,1042.00,592,798
01/06/2004,09:09,1042.00,1042.00,1041.25,1041.75,1413,2279
01/06/2004,09:10,1041.75,1043.00,1041.75,1042.75,2658,439
01/06/2004,09:11,1042.50,1042.75,1042.25,1042.25,401,1221
01/06/2004,09:12,1042.25,1042.75,1042.25,1042.50,297,373
01/06/2004,09:13,1042.50,1043.00,1042.50,1042.75,959,1178
01/06/2004,09:14,1042.75,1043.25,1042.50,1043.00,2439,698
01/06/2004,09:15,1043.00,1043.75,1042.75,1043.50,2160,1751
01/06/2004,09:16,1043.25,1043.50,1043.00,1043.00,297,401
01/06/2004,09:17,1043.00,1043.00,1042.75,1043.00,225,1098
01/06/2004,09:18,1043.00,1043.00,1042.50,1042.75,543,526
01/06/2004,09:19,1042.75,1042.75,1041.75,1042.00,399,2280
01/06/2004,09:20,1042.00,1042.25,1041.75,1042.25,679,502
01/06/2004,09:21,1042.25,1042.50,1041.75,1042.00,1024,1664
01/06/2004,09:22,1042.00,1042.25,1041.75,1042.00,636,167
01/06/2004,09:23,1042.00,1043.00,1042.00,1042.75,1686,228
01/06/2004,09:24,1042.75,1042.75,1042.25,1042.50,718,779
01/06/2004,09:25,1042.50,1043.25,1042.25,1043.00,1420,838
01/06/2004,09:26,1043.00,1043.25,1042.75,1043.00,856,240
01/06/2004,09:27,1043.00,1043.25,1042.75,1043.00,608,349
01/06/2004,09:28,1042.75,1043.00,1042.25,1042.50,275,1141
01/06/2004,09:29,1042.50,1043.25,1042.25,1042.75,2085,477
01/06/2004,09:30,1042.75,1043.00,1042.50,1043.00,608,313
01/06/2004,09:31,1043.00,1043.00,1042.75,1043.00,352,621
01/06/2004,09:32,1043.25,1043.50,1042.50,1042.50,1122,1722
01/06/2004,09:33,1042.75,1043.50,1042.50,1043.25,2563,113
01/06/2004,09:34,1043.25,1043.25,1042.75,1043.00,206,762
01/06/2004,09:35,1043.00,1043.25,1042.75,1042.75,595,1476
01/06/2004,09:36,1042.75,1043.75,1042.50,1043.50,3390,2504
01/06/2004,09:37,1043.50,1044.00,1043.25,1043.75,1161,191
01/06/2004,09:38,1044.00,1044.00,1043.75,1044.00,638,192
01/06/2004,09:39,1044.00,1044.00,1043.25,1043.50,1086,2252
01/06/2004,09:40,1043.25,1043.75,1043.25,1043.50,2355,511
01/06/2004,09:41,1043.50,1043.75,1042.50,1042.75,567,2492
01/06/2004,09:42,1042.75,1042.75,1042.50,1042.75,657,38
01/06/2004,09:43,1042.75,1043.00,1042.75,1043.00,528,87
01/06/2004,09:44,1043.00,1043.25,1042.25,1042.75,1574,1549
01/06/2004,09:45,1042.75,1043.00,1042.75,1043.00,177,73
01/06/2004,09:46,1042.75,1043.25,1042.75,1043.00,463,774
01/06/2004,09:47,1043.00,1043.25,1042.75,1042.75,23,498
01/06/2004,09:48,1043.00,1043.00,1042.75,1043.00,161,43
01/06/2004,09:49,1043.00,1043.50,1043.00,1043.25,869,266
01/06/2004,09:50,1043.25,1043.75,1043.00,1043.50,2191,374
01/06/2004,09:51,1043.75,1043.75,1043.25,1043.50,582,321
01/06/2004,09:52,1043.50,1044.00,1043.50,1043.75,898,455
01/06/2004,09:53,1043.75,1043.75,1043.00,1043.25,701,1201
01/06/2004,09:54,1043.25,1043.75,1043.00,1043.25,994,789
01/06/2004,09:55,1043.25,1043.75,1043.25,1043.25,594,1275
01/06/2004,09:56,1043.25,1043.50,1043.25,1043.25,334,94
01/06/2004,09:57,1043.50,1043.75,1043.25,1043.75,328,25
01/06/2004,09:58,1043.50,1043.75,1043.25,1043.50,1159,729
01/06/2004,09:59,1043.50,1044.75,1043.50,1044.25,3250,572
01/06/2004,10:00,1044.50,1044.75,1044.25,1044.50,1785,1451
01/06/2004,10:01,1044.50,1045.00,1044.50,1045.00,2499,279
01/06/2004,10:02,1045.00,1045.00,1044.75,1044.75,632,238
01/06/2004,10:03,1044.75,1045.00,1044.75,1044.75,113,637
01/06/2004,10:04,1044.75,1045.00,1044.50,1044.75,1822,747
01/06/2004,10:05,1044.75,1045.00,1044.50,1044.75,39,345
01/06/2004,10:06,1044.75,1045.25,1044.50,1045.00,1535,1457
01/06/2004,10:07,1045.00,1045.00,1044.50,1044.75,74,825
01/06/2004,10:08,1044.75,1044.75,1044.25,1044.50,59,772
01/06/2004,10:09,1044.25,1044.75,1044.25,1044.50,352,315
01/06/2004,10:10,1044.50,1044.50,1044.00,1044.25,259,646
01/06/2004,10:11,1044.25,1044.50,1044.00,1044.25,145,860
01/06/2004,10:12,1044.25,1044.25,1044.00,1044.25,193,86
01/06/2004,10:13,1044.25,1044.25,1043.75,1044.25,329,1938
01/06/2004,10:14,1044.25,1044.25,1044.00,1044.00,947,77
01/06/2004,10:15,1044.25,1044.50,1044.00,1044.00,247,277
01/06/2004,10:16,1044.25,1044.25,1044.00,1044.25,369,84
01/06/2004,10:17,1044.25,1044.25,1044.00,1044.25,83,38
01/06/2004,10:18,1044.25,1044.25,1044.00,1044.25,126,109
01/06/2004,10:19,1044.00,1044.25,1044.00,1044.25,378,64
01/06/2004,10:20,1044.25,1044.25,1044.00,1044.00,28,795
01/06/2004,10:21,1044.00,1044.25,1043.75,1043.75,127,750
01/06/2004,10:22,1043.75,1043.75,1043.50,1043.50,108,277
01/06/2004,10:23,1043.50,1043.75,1043.50,1043.75,73,10
01/06/2004,10:24,1043.75,1044.00,1043.50,1043.75,577,521
01/06/2004,10:25,1043.50,1043.75,1043.25,1043.50,87,1007
01/06/2004,10:26,1043.25,1043.50,1042.75,1042.75,783,2593
01/06/2004,10:27,1043.00,1043.25,1042.75,1043.00,1984,453
01/06/2004,10:28,1043.25,1043.50,1043.00,1043.25,679,548
01/06/2004,10:29,1043.25,1043.25,1043.00,1043.00,121,1153
01/06/2004,10:30,1043.25,1043.25,1042.75,1043.25,314,554
01/06/2004,10:31,1043.00,1043.25,1043.00,1043.00,244,32
01/06/2004,10:32,1043.00,1043.50,1043.00,1043.25,561,368
01/06/2004,10:33,1043.25,1043.25,1043.00,1043.25,901,21
01/06/2004,10:34,1043.25,1043.25,1043.00,1043.25,368,2
01/06/2004,10:35,1043.50,1043.50,1043.25,1043.25,258,26
01/06/2004,10:36,1043.25,1043.50,1043.25,1043.50,350,7
01/06/2004,10:37,1043.25,1043.50,1043.00,1043.25,130,939
01/06/2004,10:38,1043.25,1043.25,1043.00,1043.25,91,18
01/06/2004,10:39,1043.25,1043.25,1043.00,1043.00,36,534
01/06/2004,10:40,1043.00,1043.25,1043.00,1043.25,20,37
01/06/2004,10:41,1043.25,1043.75,1043.25,1043.50,674,31
01/06/2004,10:42,1043.50,1043.75,1043.25,1043.75,126,275
01/06/2004,10:43,1043.50,1043.75,1043.50,1043.50,28,38
01/06/2004,10:44,1043.75,1044.00,1043.50,1043.75,721,175
01/06/2004,10:45,1043.75,1043.75,1043.50,1043.75,64,7
01/06/2004,10:46,1043.75,1043.75,1043.25,1043.25,56,827
01/06/2004,10:47,1043.25,1043.50,1043.00,1043.50,269,484
01/06/2004,10:48,1043.50,1043.75,1043.50,1043.50,475,25
01/06/2004,10:49,1043.75,1043.75,1043.25,1043.50,23,212
01/06/2004,10:50,1043.50,1043.50,1043.25,1043.50,62,11
01/06/2004,10:51,1043.50,1043.75,1043.25,1043.75,348,63
01/06/2004,10:52,1043.75,1043.75,1043.50,1043.75,96,25
01/06/2004,10:53,1043.75,1043.75,1043.75,1043.75,87,0
01/06/2004,10:54,1043.75,1043.75,1043.50,1043.75,38,4
01/06/2004,10:55,1043.75,1043.75,1043.25,1043.25,39,287
01/06/2004,10:56,1043.25,1043.50,1043.00,1043.25,253,598
01/06/2004,10:57,1043.25,1043.50,1043.00,1043.50,256,196
01/06/2004,10:58,1043.25,1043.50,1043.00,1043.00,29,371
01/06/2004,10:59,1043.00,1043.25,1043.00,1043.25,5,16
01/06/2004,11:00,1043.00,1043.00,1042.75,1043.00,454,951
01/06/2004,11:01,1043.00,1043.25,1042.75,1042.75,21,1162
01/06/2004,11:02,1042.75,1042.75,1042.25,1042.50,469,770
01/06/2004,11:03,1042.50,1042.50,1042.25,1042.50,343,273
01/06/2004,11:04,1042.50,1043.00,1042.50,1043.00,1042,88
01/06/2004,11:05,1043.00,1043.25,1043.00,1043.00,191,125
01/06/2004,11:06,1043.00,1043.25,1042.75,1043.00,32,242
01/06/2004,11:07,1043.00,1043.25,1043.00,1043.00,198,219
01/06/2004,11:08,1043.25,1043.25,1042.75,1043.00,28,68
01/06/2004,11:09,1043.00,1043.00,1042.75,1043.00,26,48
01/06/2004,11:10,1043.00,1043.00,1042.75,1043.00,26,3
01/06/2004,11:11,1043.00,1043.00,1042.75,1042.75,28,838
01/06/2004,11:12,1043.00,1043.25,1042.75,1042.75,952,676
01/06/2004,11:13,1043.00,1043.25,1042.75,1043.25,240,32
01/06/2004,11:14,1043.25,1043.50,1043.00,1043.00,23,34
01/06/2004,11:15,1043.25,1043.25,1043.00,1043.25,29,17
01/06/2004,11:16,1043.00,1043.25,1043.00,1043.00,34,18
01/06/2004,11:17,1043.25,1043.25,1043.00,1043.25,839,6
01/06/2004,11:18,1043.50,1043.50,1043.25,1043.50,17,5
01/06/2004,11:19,1043.50,1043.75,1043.25,1043.50,794,46
01/06/2004,11:20,1043.50,1043.50,1043.25,1043.25,5,157
01/06/2004,11:21,1043.50,1043.50,1043.25,1043.50,22,6
01/06/2004,11:22,1043.50,1043.50,1043.50,1043.50,637,0
01/06/2004,11:23,1043.50,1043.50,1043.25,1043.25,66,272
01/06/2004,11:24,1043.00,1043.25,1043.00,1043.25,33,19
01/06/2004,11:25,1043.00,1043.25,1043.00,1043.00,2,242
01/06/2004,11:26,1043.00,1043.00,1043.00,1043.00,0,42
01/06/2004,11:27,1043.00,1043.25,1043.00,1043.00,14,594
01/06/2004,11:28,1043.00,1043.25,1043.00,1043.25,5,15
01/06/2004,11:29,1043.25,1043.25,1043.00,1043.25,7,225
01/06/2004,11:30,1043.25,1043.25,1043.00,1043.00,39,276
01/06/2004,11:31,1043.00,1043.25,1043.00,1043.00,43,172
01/06/2004,11:32,1043.00,1043.50,1043.00,1043.25,905,3
01/06/2004,11:33,1043.50,1043.75,1043.25,1043.50,497,383
01/06/2004,11:34,1043.25,1043.50,1043.25,1043.50,35,34
01/06/2004,11:35,1043.50,1043.50,1043.25,1043.50,331,5
01/06/2004,11:36,1043.25,1044.50,1043.25,1044.50,3213,219
01/06/2004,11:37,1044.50,1045.00,1044.25,1045.00,1603,134
01/06/2004,11:38,1045.00,1045.25,1044.75,1045.25,1932,289
01/06/2004,11:39,1045.25,1045.25,1044.50,1044.75,965,1554
01/06/2004,11:40,1044.75,1045.00,1044.50,1044.75,374,638
01/06/2004,11:41,1044.75,1045.00,1044.50,1044.50,59,540
01/06/2004,11:42,1044.75,1045.00,1044.50,1044.50,379,132
01/06/2004,11:43,1044.75,1044.75,1044.50,1044.75,96,48
01/06/2004,11:44,1044.75,1044.75,1044.50,1044.50,27,21
01/06/2004,11:45,1044.50,1044.75,1044.25,1044.50,287,601
01/06/2004,11:46,1044.75,1044.75,1044.50,1044.50,49,593
01/06/2004,11:47,1044.50,1044.75,1044.25,1044.50,454,360
01/06/2004,11:48,1044.25,1044.50,1044.00,1044.00,38,1507
01/06/2004,11:49,1044.25,1044.25,1044.00,1044.00,159,10
01/06/2004,11:50,1044.00,1044.75,1044.00,1044.50,1076,263
01/06/2004,11:51,1044.50,1044.75,1044.25,1044.25,12,592
01/06/2004,11:52,1044.25,1044.25,1044.00,1044.25,13,25
01/06/2004,11:53,1044.25,1044.75,1044.00,1044.75,803,129
01/06/2004,11:54,1044.75,1044.75,1044.25,1044.25,172,373
01/06/2004,11:55,1044.25,1044.50,1044.25,1044.50,296,2
01/06/2004,11:56,1044.50,1044.50,1044.25,1044.25,40,15
01/06/2004,11:57,1044.50,1044.50,1043.75,1044.00,446,1311
01/06/2004,11:58,1044.00,1044.25,1043.75,1044.00,344,19
01/06/2004,11:59,1044.25,1044.25,1044.00,1044.25,24,17
01/06/2004,12:00,1044.00,1044.25,1043.75,1044.00,29,300
01/06/2004,12:01,1043.75,1044.00,1043.75,1044.00,91,17
01/06/2004,12:02,1044.00,1045.00,1044.00,1044.75,1563,310
01/06/2004,12:03,1044.75,1045.00,1044.25,1044.25,152,839
01/06/2004,12:04,1044.25,1044.75,1044.25,1044.75,261,57
01/06/2004,12:05,1044.75,1044.75,1044.50,1044.75,332,36
01/06/2004,12:06,1044.75,1045.00,1044.25,1044.75,446,471
01/06/2004,12:07,1044.75,1044.75,1044.50,1044.75,165,68
01/06/2004,12:08,1044.75,1044.75,1044.25,1044.50,208,136
01/06/2004,12:09,1044.75,1045.00,1044.75,1044.75,196,648
01/06/2004,12:10,1044.75,1045.00,1044.50,1044.50,24,321
01/06/2004,12:11,1044.50,1044.75,1044.25,1044.75,447,176
01/06/2004,12:12,1045.00,1045.25,1044.50,1044.75,1772,772
01/06/2004,12:13,1044.75,1045.00,1044.50,1044.50,274,466
01/06/2004,12:14,1044.75,1045.00,1044.50,1044.75,363,383
01/06/2004,12:15,1044.75,1045.00,1044.75,1044.75,97,26
01/06/2004,12:16,1044.75,1045.00,1044.50,1044.75,75,699
01/06/2004,12:17,1044.75,1044.75,1044.50,1044.50,102,3
01/06/2004,12:18,1044.75,1045.00,1044.50,1044.75,1003,29
01/06/2004,12:19,1044.75,1045.00,1044.50,1044.75,100,387
01/06/2004,12:20,1044.50,1044.75,1044.50,1044.50,62,26
01/06/2004,12:21,1044.50,1044.75,1044.00,1044.00,329,2009
01/06/2004,12:22,1044.25,1044.25,1044.00,1044.25,116,423
01/06/2004,12:23,1044.00,1044.50,1044.00,1044.50,783,155
01/06/2004,12:24,1044.25,1044.50,1044.00,1044.25,106,560
01/06/2004,12:25,1044.25,1044.50,1044.25,1044.25,238,59
01/06/2004,12:26,1044.25,1044.50,1044.25,1044.25,12,232
01/06/2004,12:27,1044.25,1044.50,1044.25,1044.25,84,12
01/06/2004,12:28,1044.50,1044.50,1044.00,1044.25,32,546
01/06/2004,12:29,1044.00,1044.00,1043.00,1043.25,734,4540
01/06/2004,12:30,1043.25,1043.25,1042.50,1043.00,584,1153
01/06/2004,12:31,1043.00,1043.00,1042.75,1043.00,160,222
01/06/2004,12:32,1043.00,1043.25,1042.75,1043.00,245,627
01/06/2004,12:33,1043.00,1043.00,1042.75,1042.75,85,1103
01/06/2004,12:34,1042.75,1043.50,1042.75,1043.00,723,307
01/06/2004,12:35,1043.00,1043.25,1043.00,1043.25,277,13
01/06/2004,12:36,1043.00,1043.50,1043.00,1043.50,284,17
01/06/2004,12:37,1043.25,1043.50,1043.00,1043.25,388,552
01/06/2004,12:38,1043.25,1043.25,1043.25,1043.25,23,0
01/06/2004,12:39,1043.00,1043.50,1043.00,1043.25,261,130
01/06/2004,12:40,1043.25,1043.25,1043.00,1043.25,52,2
01/06/2004,12:41,1043.25,1043.50,1043.25,1043.25,364,548
01/06/2004,12:42,1043.25,1043.50,1043.25,1043.25,8,528
01/06/2004,12:43,1043.50,1043.50,1043.00,1043.00,362,293
01/06/2004,12:44,1043.25,1043.50,1043.00,1043.25,164,95
01/06/2004,12:45,1043.50,1043.75,1043.25,1043.50,842,599
01/06/2004,12:46,1043.50,1043.75,1043.25,1043.50,355,298
01/06/2004,12:47,1043.50,1043.50,1043.25,1043.50,84,16
01/06/2004,12:48,1043.50,1043.50,1043.25,1043.50,54,110
01/06/2004,12:49,1043.25,1043.50,1043.25,1043.50,33,75
01/06/2004,12:50,1043.50,1043.75,1043.25,1043.75,177,385
01/06/2004,12:51,1043.50,1043.75,1043.50,1043.75,587,75
01/06/2004,12:52,1043.75,1043.75,1043.50,1043.50,24,5
01/06/2004,12:53,1043.50,1043.75,1043.00,1043.25,102,2115
01/06/2004,12:54,1043.25,1043.25,1043.25,1043.25,0,92
01/06/2004,12:55,1043.50,1043.50,1043.25,1043.25,5,136
01/06/2004,12:56,1043.25,1043.50,1043.00,1043.25,11,435
01/06/2004,12:57,1043.25,1043.50,1043.25,1043.25,4,396
01/06/2004,12:58,1043.50,1043.50,1043.25,1043.50,356,46
01/06/2004,12:59,1043.75,1044.50,1043.50,1044.25,1875,929
01/06/2004,13:00,1044.25,1044.50,1044.00,1044.50,283,74
01/06/2004,13:01,1044.50,1045.00,1044.50,1045.00,1325,1248
01/06/2004,13:02,1045.00,1045.50,1044.75,1045.00,2693,976
01/06/2004,13:03,1045.00,1045.50,1045.00,1045.25,865,814
01/06/2004,13:04,1045.00,1045.25,1044.75,1044.75,38,961
01/06/2004,13:05,1044.75,1045.00,1044.75,1044.75,17,256
01/06/2004,13:06,1045.00,1045.25,1044.75,1045.00,897,218
01/06/2004,13:07,1045.25,1045.25,1045.00,1045.00,18,327
01/06/2004,13:08,1045.00,1045.25,1045.00,1045.00,12,333
01/06/2004,13:09,1045.00,1045.75,1044.75,1045.75,1802,146
01/06/2004,13:10,1045.75,1046.00,1045.00,1045.25,1562,2260
01/06/2004,13:11,1045.00,1045.50,1044.50,1044.75,789,1215
01/06/2004,13:12,1044.75,1045.00,1044.75,1044.75,63,243
01/06/2004,13:13,1044.75,1045.00,1044.75,1044.75,24,23
01/06/2004,13:14,1045.00,1045.25,1044.75,1045.25,419,35
01/06/2004,13:15,1045.25,1045.25,1044.00,1044.25,800,4102
01/06/2004,13:16,1044.00,1044.50,1044.00,1044.25,676,900
01/06/2004,13:17,1044.25,1044.50,1044.00,1044.00,19,487
01/06/2004,13:18,1044.00,1044.25,1043.50,1043.50,590,1095
01/06/2004,13:19,1043.50,1044.50,1043.50,1044.50,1441,705
01/06/2004,13:20,1044.50,1044.50,1043.75,1043.75,453,922
01/06/2004,13:21,1043.75,1045.00,1043.50,1045.00,2951,1096
01/06/2004,13:22,1044.75,1045.00,1043.75,1044.00,883,1404
01/06/2004,13:23,1044.00,1044.50,1043.75,1044.25,887,466
01/06/2004,13:24,1044.25,1044.25,1043.50,1043.50,238,759
01/06/2004,13:25,1043.50,1044.25,1043.50,1044.00,770,209
01/06/2004,13:26,1044.00,1044.25,1043.75,1044.00,196,269
01/06/2004,13:27,1043.75,1044.00,1043.25,1043.75,895,1551
01/06/2004,13:28,1043.75,1043.75,1043.50,1043.50,519,40
01/06/2004,13:29,1043.75,1043.75,1043.25,1043.75,412,402
01/06/2004,13:30,1043.75,1044.00,1043.75,1044.00,809,40
01/06/2004,13:31,1043.75,1044.00,1043.50,1043.50,47,1480
01/06/2004,13:32,1043.75,1043.75,1043.50,1043.75,508,144
01/06/2004,13:33,1043.75,1044.50,1043.75,1044.50,1363,117
01/06/2004,13:34,1044.50,1044.50,1043.50,1043.75,804,1039
01/06/2004,13:35,1043.75,1044.25,1043.75,1044.25,267,27
01/06/2004,13:36,1044.25,1044.50,1044.00,1044.25,485,422
01/06/2004,13:37,1044.00,1044.25,1044.00,1044.25,319,467
01/06/2004,13:38,1044.25,1045.00,1044.25,1044.75,1455,606
01/06/2004,13:39,1044.75,1044.75,1044.25,1044.50,467,552
01/06/2004,13:40,1044.50,1045.00,1044.25,1045.00,718,333
01/06/2004,13:41,1044.75,1044.75,1044.50,1044.75,288,119
01/06/2004,13:42,1044.75,1044.75,1044.25,1044.50,574,479
01/06/2004,13:43,1044.50,1045.00,1044.50,1045.00,869,137
01/06/2004,13:44,1045.00,1045.25,1044.50,1044.75,663,619
01/06/2004,13:45,1044.50,1045.25,1044.50,1045.00,364,535
01/06/2004,13:46,1045.00,1045.25,1044.75,1044.75,480,319
01/06/2004,13:47,1044.75,1045.00,1044.50,1045.00,294,742
01/06/2004,13:48,1045.00,1045.00,1044.75,1044.75,440,32
01/06/2004,13:49,1044.75,1045.50,1044.75,1045.50,2641,289
01/06/2004,13:50,1045.50,1046.50,1045.25,1046.00,4645,1277
01/06/2004,13:51,1046.00,1046.25,1046.00,1046.00,413,1002
01/06/2004,13:52,1046.00,1046.25,1045.75,1046.00,113,1793
01/06/2004,13:53,1045.75,1046.00,1045.75,1046.00,581,724
01/06/2004,13:54,1046.00,1046.50,1046.00,1046.25,1572,693
01/06/2004,13:55,1046.25,1046.25,1046.00,1046.25,119,10
01/06/2004,13:56,1046.25,1046.25,1045.50,1045.50,531,1277
01/06/2004,13:57,1045.50,1046.00,1045.50,1046.00,841,65
01/06/2004,13:58,1045.75,1046.00,1045.75,1045.75,55,10
01/06/2004,13:59,1045.75,1046.00,1045.25,1045.75,774,1471
01/06/2004,14:00,1045.75,1046.00,1045.75,1045.75,27,173
01/06/2004,14:01,1045.75,1046.00,1045.50,1045.75,295,175
01/06/2004,14:02,1045.75,1046.00,1045.50,1046.00,150,253
01/06/2004,14:03,1046.00,1046.25,1045.75,1046.00,346,511
01/06/2004,14:04,1046.25,1046.25,1045.75,1045.75,216,273
01/06/2004,14:05,1045.75,1046.00,1045.50,1046.00,182,518
01/06/2004,14:06,1046.00,1046.25,1045.75,1046.00,140,67
01/06/2004,14:07,1046.00,1046.25,1045.75,1046.00,189,206
01/06/2004,14:08,1046.00,1046.00,1045.50,1045.75,136,442
01/06/2004,14:09,1045.75,1046.00,1045.50,1045.75,181,107
01/06/2004,14:10,1046.00,1046.50,1045.75,1046.50,2097,230
01/06/2004,14:11,1046.25,1046.50,1046.00,1046.25,230,375
01/06/2004,14:12,1046.25,1046.25,1045.50,1045.50,152,1116
01/06/2004,14:13,1045.75,1046.00,1045.50,1046.00,582,40
01/06/2004,14:14,1045.75,1045.75,1045.50,1045.50,70,364
01/06/2004,14:15,1045.75,1046.25,1045.75,1046.25,1231,173
01/06/2004,14:16,1046.25,1046.75,1045.50,1045.75,3251,4134
01/06/2004,14:17,1045.75,1046.25,1045.50,1046.00,1872,724
01/06/2004,14:18,1045.75,1046.25,1045.75,1046.00,858,66
01/06/2004,14:19,1046.00,1046.50,1046.00,1046.25,292,141
01/06/2004,14:20,1046.25,1046.25,1045.75,1046.00,292,1277
01/06/2004,14:21,1046.00,1046.00,1045.50,1045.50,750,2278
01/06/2004,14:22,1045.75,1046.00,1045.50,1045.75,424,38
01/06/2004,14:23,1045.75,1046.00,1045.50,1045.50,184,337
01/06/2004,14:24,1045.75,1046.00,1045.75,1045.75,169,18
01/06/2004,14:25,1045.75,1046.00,1045.50,1045.50,38,1061
01/06/2004,14:26,1045.75,1046.50,1045.50,1046.50,1969,129
01/06/2004,14:27,1046.50,1047.00,1046.25,1046.25,2066,1086
01/06/2004,14:28,1046.50,1047.00,1046.25,1047.00,1302,143
01/06/2004,14:29,1046.75,1047.00,1046.50,1046.75,1114,889
01/06/2004,14:30,1046.75,1046.75,1046.25,1046.50,217,555
01/06/2004,14:31,1046.75,1047.00,1046.50,1047.00,647,241
01/06/2004,14:32,1047.00,1047.25,1046.75,1047.00,2417,720
01/06/2004,14:33,1047.00,1047.25,1046.75,1047.00,860,434
01/06/2004,14:34,1047.00,1047.00,1046.50,1046.50,128,1117
01/06/2004,14:35,1046.50,1046.75,1046.50,1046.75,1381,136
01/06/2004,14:36,1046.75,1047.25,1046.75,1047.00,676,361
01/06/2004,14:37,1047.00,1047.50,1046.75,1047.25,1474,405
01/06/2004,14:38,1047.25,1047.75,1047.00,1047.25,2132,1782
01/06/2004,14:39,1047.25,1047.75,1047.00,1047.50,668,745
01/06/2004,14:40,1047.50,1047.50,1047.25,1047.25,307,109
01/06/2004,14:41,1047.50,1047.75,1047.25,1047.50,622,572
01/06/2004,14:42,1047.25,1047.50,1047.00,1047.50,797,1586
01/06/2004,14:43,1047.50,1047.50,1047.00,1047.25,28,566
01/06/2004,14:44,1047.00,1047.25,1047.00,1047.00,179,391
01/06/2004,14:45,1047.00,1047.50,1047.00,1047.25,788,608
01/06/2004,14:46,1047.00,1047.50,1047.00,1047.25,697,323
01/06/2004,14:47,1047.00,1047.50,1047.00,1047.50,1857,589
01/06/2004,14:48,1047.50,1047.75,1047.25,1047.25,559,627
01/06/2004,14:49,1047.50,1047.50,1047.00,1047.25,409,1105
01/06/2004,14:50,1047.25,1047.25,1047.00,1047.00,752,106
01/06/2004,14:51,1047.00,1047.25,1046.75,1047.25,664,1280
01/06/2004,14:52,1047.25,1047.25,1047.00,1047.00,49,215
01/06/2004,14:53,1047.00,1047.25,1046.75,1047.00,472,768
01/06/2004,14:54,1047.00,1047.25,1046.75,1047.00,20,822
01/06/2004,14:55,1046.75,1046.75,1046.50,1046.75,1517,815
01/06/2004,14:56,1046.75,1047.00,1046.00,1046.25,1117,2725
01/06/2004,14:57,1046.25,1046.50,1046.25,1046.25,91,323
01/06/2004,14:58,1046.25,1046.75,1046.25,1046.75,1316,325
01/06/2004,14:59,1046.75,1046.75,1046.25,1046.50,116,1274
01/06/2004,15:00,1046.50,1047.00,1046.25,1047.00,2029,1123
01/06/2004,15:01,1047.00,1047.00,1046.25,1046.50,1958,3482
01/06/2004,15:02,1046.50,1046.75,1046.25,1046.50,1070,692
01/06/2004,15:03,1046.75,1047.25,1046.50,1047.00,1028,720
01/06/2004,15:04,1046.75,1047.00,1046.25,1046.50,270,781
01/06/2004,15:05,1046.25,1046.75,1046.00,1046.50,952,1018
01/06/2004,15:06,1046.50,1047.00,1046.50,1046.75,888,435
01/06/2004,15:07,1047.00,1047.00,1046.50,1046.75,373,325
01/06/2004,15:08,1046.50,1046.75,1046.25,1046.25,435,667
01/06/2004,15:09,1046.50,1046.50,1046.00,1046.25,418,1780
01/06/2004,15:10,1046.00,1046.50,1046.00,1046.25,1145,187
01/06/2004,15:11,1046.50,1046.50,1046.00,1046.25,59,715
01/06/2004,15:12,1046.00,1046.50,1046.00,1046.25,361,737
01/06/2004,15:13,1046.25,1046.75,1046.25,1046.50,1085,733
01/06/2004,15:14,1046.25,1046.50,1045.75,1046.00,270,1000
01/06/2004,15:15,1046.00,1046.50,1045.75,1045.75,2369,1941
01/06/2004,15:16,1046.00,1046.00,1046.00,1046.00,36,0
01/06/2004,15:31,1046.00,1046.25,1045.75,1046.25,419,20
01/06/2004,15:32,1046.00,1046.25,1046.00,1046.25,3,7
01/06/2004,15:33,1046.25,1046.25,1046.00,1046.25,5,127
01/06/2004,15:34,1046.25,1046.50,1046.00,1046.25,66,2
01/06/2004,15:35,1046.25,1046.25,1046.25,1046.25,0,2
01/06/2004,15:36,1046.25,1046.25,1046.25,1046.25,0,6
01/06/2004,15:37,1046.25,1046.25,1046.00,1046.25,43,50
01/06/2004,15:38,1046.25,1046.50,1046.25,1046.25,21,1
01/06/2004,15:39,1046.25,1046.25,1046.25,1046.25,0,16
01/06/2004,15:40,1046.25,1046.25,1046.25,1046.25,0,6
01/06/2004,15:41,1046.25,1046.25,1046.25,1046.25,0,15
01/06/2004,15:42,1046.25,1046.25,1046.00,1046.00,0,30
01/06/2004,15:44,1046.00,1046.00,1046.00,1046.00,0,127
01/06/2004,15:45,1046.00,1046.00,1046.00,1046.00,0,3
01/06/2004,15:46,1046.00,1046.00,1046.00,1046.00,0,10
01/06/2004,15:47,1046.00,1046.00,1046.00,1046.00,0,134
01/06/2004,15:48,1046.25,1046.25,1046.25,1046.25,2,0
01/06/2004,15:49,1046.00,1046.00,1046.00,1046.00,0,7
01/06/2004,15:50,1046.25,1046.25,1046.25,1046.25,17,0
01/06/2004,15:51,1046.25,1046.25,1046.25,1046.25,57,0
01/06/2004,15:52,1046.25,1046.50,1046.00,1046.50,46,1
01/06/2004,15:53,1046.25,1046.25,1046.25,1046.25,0,1
01/06/2004,15:56,1046.25,1046.50,1046.25,1046.50,100,3
01/06/2004,15:57,1046.25,1046.50,1046.25,1046.50,4,6
01/06/2004,15:58,1046.25,1046.25,1046.25,1046.25,0,8
01/06/2004,15:59,1046.25,1046.25,1046.25,1046.25,0,2
01/06/2004,16:00,1046.25,1046.25,1046.25,1046.25,0,146
01/06/2004,17:01,1046.25,1046.25,1046.25,1046.25,0,68
01/06/2004,17:02,1046.25,1046.25,1046.00,1046.00,0,3
01/06/2004,17:05,1046.00,1046.00,1046.00,1046.00,0,7
01/06/2004,17:06,1046.00,1046.25,1046.00,1046.25,2,1
01/06/2004,17:07,1046.00,1046.25,1046.00,1046.25,1,1
01/06/2004,17:08,1046.00,1046.00,1046.00,1046.00,0,5
01/06/2004,17:10,1046.00,1046.00,1046.00,1046.00,0,5
01/06/2004,17:12,1046.25,1046.25,1046.25,1046.25,1,0
01/06/2004,17:16,1046.25,1046.25,1046.25,1046.25,5,0
01/06/2004,17:17,1046.25,1046.25,1046.25,1046.25,1,0
01/06/2004,17:18,1046.25,1046.25,1046.25,1046.25,2,0
01/06/2004,17:21,1046.25,1046.25,1046.25,1046.25,1,0
01/06/2004,17:25,1046.25,1046.25,1046.25,1046.25,6,0
01/06/2004,17:29,1046.25,1046.25,1046.25,1046.25,38,0
01/06/2004,17:31,1046.25,1046.25,1046.25,1046.25,3,0
01/06/2004,17:33,1046.25,1046.25,1046.25,1046.25,2,0
01/06/2004,17:34,1046.25,1046.50,1046.25,1046.50,3,0
01/06/2004,17:38,1046.50,1046.50,1046.50,1046.50,1,0
01/06/2004,17:40,1046.50,1046.50,1046.25,1046.25,20,2
01/06/2004,17:41,1046.50,1046.50,1046.50,1046.50,2,0
01/06/2004,17:42,1046.50,1046.50,1046.50,1046.50,4,0
01/06/2004,17:43,1046.50,1046.50,1046.50,1046.50,2,0
01/06/2004,17:44,1046.50,1046.50,1046.25,1046.25,1,1
01/06/2004,17:45,1046.50,1046.50,1046.50,1046.50,2,0
01/06/2004,17:47,1046.25,1046.50,1046.25,1046.50,1,25
01/06/2004,17:48,1046.25,1046.25,1046.25,1046.25,0,1
01/06/2004,17:49,1046.00,1046.00,1046.00,1046.00,0,2
01/06/2004,17:54,1046.25,1046.25,1046.25,1046.25,1,0
01/06/2004,17:55,1046.25,1046.25,1046.25,1046.25,2,0
01/06/2004,17:56,1046.00,1046.00,1046.00,1046.00,0,1
01/06/2004,17:58,1046.00,1046.00,1046.00,1046.00,0,2
01/06/2004,18:03,1046.00,1046.00,1046.00,1046.00,0,15
01/06/2004,18:07,1046.00,1046.00,1045.75,1045.75,0,30
01/06/2004,18:08,1045.75,1045.75,1045.75,1045.75,0,32
01/06/2004,18:10,1045.50,1045.75,1045.50,1045.75,2,5
01/06/2004,18:11,1045.50,1045.75,1045.50,1045.75,2,2
01/06/2004,18:13,1045.50,1045.50,1045.50,1045.50,0,10
01/06/2004,18:15,1045.50,1045.75,1045.50,1045.75,96,1
01/06/2004,18:16,1046.00,1046.00,1045.75,1045.75,2,1
01/06/2004,18:22,1046.00,1046.00,1046.00,1046.00,2,0
01/06/2004,18:27,1046.00,1046.00,1046.00,1046.00,1,0
01/06/2004,18:28,1046.00,1046.00,1046.00,1046.00,2,0
01/06/2004,18:29,1045.75,1045.75,1045.75,1045.75,0,2
01/06/2004,18:30,1045.75,1045.75,1045.75,1045.75,0,1
01/06/2004,18:31,1046.00,1046.00,1046.00,1046.00,2,0
01/06/2004,18:32,1045.75,1046.00,1045.75,1046.00,1,20
01/06/2004,18:33,1046.00,1046.00,1046.00,1046.00,3,0
01/06/2004,18:34,1045.75,1045.75,1045.75,1045.75,0,10
01/06/2004,18:36,1045.75,1045.75,1045.75,1045.75,0,1
01/06/2004,18:42,1045.75,1045.75,1045.50,1045.50,0,2
01/06/2004,18:44,1045.75,1045.75,1045.75,1045.75,2,0
01/06/2004,18:45,1045.75,1045.75,1045.75,1045.75,2,0
01/06/2004,18:46,1045.75,1045.75,1045.75,1045.75,1,0
01/06/2004,18:50,1045.75,1045.75,1045.75,1045.75,1,0
01/06/2004,18:57,1045.75,1045.75,1045.75,1045.75,2,0
01/06/2004,18:59,1046.00,1046.00,1045.50,1045.50,7,1
01/06/2004,19:01,1045.50,1045.50,1045.50,1045.50,0,3
01/06/2004,19:02,1045.50,1045.75,1045.50,1045.75,10,1
01/06/2004,19:05,1045.75,1045.75,1045.75,1045.75,2,0
01/06/2004,19:14,1045.75,1045.75,1045.75,1045.75,1,0
01/06/2004,19:16,1045.75,1045.75,1045.75,1045.75,5,0
01/06/2004,19:17,1045.50,1045.50,1045.50,1045.50,0,2
01/06/2004,19:19,1045.50,1045.50,1045.50,1045.50,0,20
01/06/2004,19:24,1045.50,1045.50,1045.50,1045.50,0,1
01/06/2004,19:28,1045.75,1045.75,1045.75,1045.75,1,0
01/06/2004,19:29,1045.75,1045.75,1045.75,1045.75,1,0
01/06/2004,19:31,1045.50,1045.75,1045.50,1045.75,1,15
01/06/2004,19:46,1045.75,1045.75,1045.75,1045.75,4,0
01/06/2004,20:00,1045.50,1045.75,1045.50,1045.75,1,2
01/06/2004,20:01,1045.50,1045.50,1045.50,1045.50,0,1
01/06/2004,20:03,1045.75,1045.75,1045.75,1045.75,2,0
01/06/2004,20:04,1045.75,1045.75,1045.75,1045.75,5,0
01/06/2004,20:07,1045.75,1045.75,1045.75,1045.75,4,0
01/06/2004,20:08,1045.50,1045.75,1045.50,1045.75,7,1
01/06/2004,20:09,1045.75,1045.75,1045.75,1045.75,2,0
01/06/2004,20:13,1046.00,1046.00,1046.00,1046.00,1,0
01/06/2004,20:15,1046.00,1046.00,1046.00,1046.00,1,0
01/06/2004,20:16,1046.00,1046.00,1045.75,1045.75,1,1
01/06/2004,20:17,1046.00,1046.00,1046.00,1046.00,1,0
01/06/2004,20:18,1045.75,1045.75,1045.75,1045.75,0,1
01/06/2004,20:19,1046.00,1046.00,1046.00,1046.00,1,0
01/06/2004,20:25,1045.75,1045.75,1045.75,1045.75,0,3
01/06/2004,20:29,1046.00,1046.00,1046.00,1046.00,2,0
01/06/2004,20:30,1046.00,1046.00,1046.00,1046.00,1,0
01/06/2004,20:36,1046.00,1046.00,1045.75,1045.75,15,1
01/06/2004,20:37,1045.75,1045.75,1045.75,1045.75,0,1
01/06/2004,20:38,1045.75,1046.00,1045.75,1046.00,1,30
01/06/2004,20:42,1046.00,1046.00,1046.00,1046.00,6,0
01/06/2004,20:45,1046.00,1046.00,1046.00,1046.00,12,0
01/06/2004,20:51,1046.00,1046.00,1046.00,1046.00,1,0
01/06/2004,20:56,1045.75,1046.00,1045.75,1045.75,2,4
01/06/2004,20:57,1046.00,1046.00,1046.00,1046.00,5,0
01/06/2004,21:05,1046.00,1046.00,1046.00,1046.00,6,0
01/06/2004,21:06,1046.25,1046.25,1046.25,1046.25,1,0
01/06/2004,21:20,1046.25,1046.25,1046.25,1046.25,1,0
01/06/2004,21:27,1046.25,1046.25,1046.25,1046.25,1,0
01/06/2004,21:29,1046.25,1046.25,1046.25,1046.25,4,0
01/06/2004,21:34,1046.00,1046.00,1046.00,1046.00,0,1
01/06/2004,21:37,1046.25,1046.25,1046.25,1046.25,13,0
01/06/2004,21:40,1046.25,1046.25,1046.25,1046.25,9,0
01/06/2004,21:47,1046.25,1046.25,1046.25,1046.25,6,0
01/06/2004,21:49,1046.25,1046.25,1046.25,1046.25,15,0
01/06/2004,21:50,1046.25,1046.25,1046.25,1046.25,39,0
01/06/2004,21:51,1046.00,1046.00,1046.00,1046.00,0,2
01/06/2004,21:57,1046.25,1046.25,1046.25,1046.25,1,0
01/06/2004,21:58,1046.25,1046.25,1046.25,1046.25,5,0
01/06/2004,22:07,1046.25,1046.25,1046.25,1046.25,4,0
01/06/2004,22:12,1046.00,1046.00,1046.00,1046.00,0,10
01/06/2004,22:22,1046.25,1046.25,1046.25,1046.25,14,0
01/06/2004,22:26,1046.25,1046.25,1046.25,1046.25,1,0
01/06/2004,22:27,1046.25,1046.50,1046.25,1046.50,2,0
01/06/2004,22:28,1046.25,1046.25,1046.25,1046.25,0,1
01/06/2004,22:29,1046.25,1046.25,1046.25,1046.25,0,1
01/06/2004,22:37,1046.25,1046.25,1046.25,1046.25,0,1
01/06/2004,22:47,1046.25,1046.25,1046.25,1046.25,0,3
01/06/2004,22:59,1046.25,1046.25,1046.25,1046.25,0,7
01/06/2004,23:00,1046.25,1046.25,1046.25,1046.25,0,3
01/06/2004,23:14,1046.25,1046.25,1046.25,1046.25,0,1
01/06/2004,23:31,1046.25,1046.25,1046.25,1046.25,0,1
01/06/2004,23:33,1046.25,1046.25,1046.25,1046.25,0,2
01/06/2004,23:36,1046.25,1046.25,1046.25,1046.25,0,1
01/06/2004,23:37,1046.25,1046.25,1046.25,1046.25,0,2
01/06/2004,23:42,1046.25,1046.25,1046.25,1046.25,0,1
01/06/2004,23:50,1046.25,1046.25,1046.25,1046.25,0,1
01/06/2004,23:51,1046.25,1046.25,1046.25,1046.25,0,2
01/06/2004,23:55,1046.25,1046.50,1046.25,1046.50,25,10
01/06/2004,23:59,1046.25,1046.25,1046.25,1046.25,0,1
01/07/2004,00:00,1046.25,1046.25,1046.25,1046.25,0,2
01/07/2004,00:03,1046.00,1046.50,1046.00,1046.50,3,2
01/07/2004,00:04,1046.50,1046.50,1046.50,1046.50,1,0
01/07/2004,00:08,1046.50,1046.50,1046.50,1046.50,1,0
01/07/2004,00:09,1046.50,1046.50,1046.50,1046.50,2,0
01/07/2004,00:10,1046.50,1046.50,1046.50,1046.50,1,0
01/07/2004,00:15,1046.50,1046.50,1046.50,1046.50,1,0
01/07/2004,00:20,1046.50,1046.50,1046.50,1046.50,1,0
01/07/2004,00:22,1046.50,1046.50,1046.50,1046.50,1,0
01/07/2004,00:25,1046.25,1046.25,1046.25,1046.25,0,1
01/07/2004,00:31,1046.50,1046.50,1046.50,1046.50,5,0
01/07/2004,00:39,1046.25,1046.25,1046.25,1046.25,0,2
01/07/2004,00:45,1046.50,1046.50,1046.50,1046.50,2,0
01/07/2004,00:51,1046.50,1046.50,1046.50,1046.50,1,0
01/07/2004,01:06,1046.50,1046.50,1046.50,1046.50,4,0
01/07/2004,01:08,1046.50,1046.50,1046.50,1046.50,1,0
01/07/2004,01:11,1046.25,1046.25,1046.25,1046.25,0,23
01/07/2004,01:17,1046.25,1046.25,1046.25,1046.25,0,5
01/07/2004,01:21,1046.25,1046.25,1046.25,1046.25,0,1
01/07/2004,01:25,1046.25,1046.25,1046.25,1046.25,0,1
01/07/2004,01:33,1046.25,1046.25,1046.25,1046.25,0,2
01/07/2004,01:34,1046.25,1046.25,1046.25,1046.25,0,1
01/07/2004,01:43,1046.25,1046.25,1046.25,1046.25,0,1
01/07/2004,01:45,1046.25,1046.25,1046.25,1046.25,0,1
01/07/2004,01:46,1046.50,1046.50,1046.25,1046.25,10,2
01/07/2004,01:52,1046.25,1046.25,1046.25,1046.25,0,25
01/07/2004,01:53,1046.00,1046.00,1046.00,1046.00,0,1
01/07/2004,01:55,1046.00,1046.00,1046.00,1046.00,0,9
01/07/2004,01:56,1046.00,1046.00,1046.00,1046.00,0,16
01/07/2004,01:57,1046.00,1046.00,1046.00,1046.00,0,50
01/07/2004,01:58,1046.00,1046.00,1046.00,1046.00,0,23
01/07/2004,01:59,1046.00,1046.00,1046.00,1046.00,0,40
01/07/2004,02:00,1046.00,1046.00,1046.00,1046.00,0,20
01/07/2004,02:01,1046.00,1046.00,1045.75,1045.75,2,19
01/07/2004,02:02,1046.00,1046.00,1046.00,1046.00,38,0
01/07/2004,02:03,1046.00,1046.25,1046.00,1046.25,7,0
01/07/2004,02:04,1046.25,1046.50,1046.25,1046.50,75,0
01/07/2004,02:05,1046.50,1046.50,1046.50,1046.50,33,0
01/07/2004,02:06,1046.50,1046.50,1046.25,1046.25,30,37
01/07/2004,02:07,1046.50,1046.50,1046.50,1046.50,46,0
01/07/2004,02:08,1046.25,1046.25,1046.25,1046.25,0,1
01/07/2004,02:10,1046.25,1046.25,1046.25,1046.25,0,76
01/07/2004,02:11,1046.25,1046.25,1046.25,1046.25,0,6
01/07/2004,02:12,1046.00,1046.00,1045.75,1045.75,0,69
01/07/2004,02:13,1045.75,1045.75,1045.75,1045.75,0,3
01/07/2004,02:14,1045.75,1046.25,1045.75,1046.00,77,51
01/07/2004,02:15,1046.25,1046.25,1046.00,1046.00,25,16
01/07/2004,02:16,1046.00,1046.00,1046.00,1046.00,0,45
01/07/2004,02:17,1045.75,1045.75,1045.50,1045.50,0,117
01/07/2004,02:18,1045.50,1045.75,1045.50,1045.75,3,54
01/07/2004,02:19,1045.75,1045.75,1045.75,1045.75,17,0
01/07/2004,02:20,1045.75,1045.75,1045.25,1045.25,3,20
01/07/2004,02:21,1045.25,1045.25,1044.00,1044.50,49,446
01/07/2004,02:22,1044.75,1044.75,1044.75,1044.75,24,0
01/07/2004,02:23,1044.75,1044.75,1044.75,1044.75,9,0
01/07/2004,02:24,1044.50,1044.50,1044.50,1044.50,0,45
01/07/2004,02:25,1044.75,1044.75,1044.75,1044.75,1,0
01/07/2004,02:26,1044.50,1044.50,1044.50,1044.50,0,56
01/07/2004,02:27,1044.50,1044.50,1044.50,1044.50,0,27
01/07/2004,02:28,1044.50,1044.50,1044.50,1044.50,0,53
01/07/2004,02:29,1044.75,1044.75,1044.75,1044.75,55,0
01/07/2004,02:30,1045.00,1045.00,1044.75,1044.75,2,8
01/07/2004,02:31,1044.75,1044.75,1044.75,1044.75,0,36
01/07/2004,02:32,1044.75,1044.75,1044.75,1044.75,0,20
01/07/2004,02:33,1044.75,1044.75,1044.75,1044.75,0,5
01/07/2004,02:35,1044.75,1044.75,1044.75,1044.75,0,10
01/07/2004,02:36,1044.50,1044.50,1044.50,1044.50,0,35
01/07/2004,02:37,1044.25,1044.25,1044.25,1044.25,0,36
01/07/2004,02:38,1044.25,1044.25,1044.25,1044.25,0,12
01/07/2004,02:39,1044.50,1044.50,1044.50,1044.50,56,0
01/07/2004,02:40,1044.50,1044.75,1044.50,1044.50,19,24
01/07/2004,02:41,1044.25,1044.50,1044.25,1044.50,36,2
01/07/2004,02:42,1044.50,1044.50,1044.50,1044.50,23,0
01/07/2004,02:43,1044.75,1044.75,1044.75,1044.75,24,0
01/07/2004,02:44,1044.75,1044.75,1044.75,1044.75,13,0
01/07/2004,02:45,1044.75,1044.75,1044.75,1044.75,24,0
01/07/2004,02:46,1044.50,1044.50,1044.50,1044.50,0,72
01/07/2004,02:47,1044.50,1044.50,1044.25,1044.25,0,44
01/07/2004,02:48,1044.00,1044.25,1044.00,1044.25,35,148
01/07/2004,02:49,1044.25,1044.25,1044.25,1044.25,21,0
01/07/2004,02:51,1044.25,1044.25,1044.25,1044.25,71,0
01/07/2004,02:53,1044.25,1044.25,1044.25,1044.25,20,0
01/07/2004,02:55,1044.50,1044.50,1044.25,1044.25,1,22
01/07/2004,02:56,1044.25,1044.75,1044.25,1044.75,108,1
01/07/2004,02:57,1044.75,1044.75,1044.75,1044.75,47,0
01/07/2004,02:58,1044.75,1044.75,1044.25,1044.75,32,59
01/07/2004,02:59,1044.50,1044.75,1044.50,1044.75,56,2
01/07/2004,03:01,1044.50,1044.75,1044.50,1044.50,5,28
01/07/2004,03:02,1044.50,1044.50,1044.25,1044.50,1,90
01/07/2004,03:03,1044.50,1044.50,1044.50,1044.50,33,0
01/07/2004,03:04,1044.50,1044.50,1044.25,1044.25,25,55
01/07/2004,03:05,1044.25,1044.25,1044.25,1044.25,0,41
01/07/2004,03:06,1044.25,1044.25,1044.25,1044.25,0,8
01/07/2004,03:07,1044.25,1044.50,1044.25,1044.25,10,21
01/07/2004,03:08,1044.25,1044.25,1044.25,1044.25,0,6
01/07/2004,03:09,1044.25,1044.25,1044.25,1044.25,0,11
01/07/2004,03:10,1044.00,1044.00,1044.00,1044.00,0,76
01/07/2004,03:11,1044.00,1044.25,1043.75,1044.25,12,22
01/07/2004,03:12,1044.00,1044.00,1043.75,1043.75,0,5
01/07/2004,03:13,1044.00,1044.25,1044.00,1044.25,27,0
01/07/2004,03:14,1044.00,1044.00,1043.75,1043.75,0,7
01/07/2004,03:15,1043.75,1043.75,1043.75,1043.75,0,108
01/07/2004,03:16,1043.75,1044.00,1043.75,1043.75,5,23
01/07/2004,03:17,1044.00,1044.00,1044.00,1044.00,33,0
01/07/2004,03:18,1044.00,1044.25,1044.00,1044.25,60,0
01/07/2004,03:19,1044.50,1044.50,1044.25,1044.25,5,1
01/07/2004,03:20,1044.25,1044.50,1044.25,1044.25,2,18
01/07/2004,03:21,1044.25,1044.25,1044.25,1044.25,0,4
01/07/2004,03:22,1044.50,1044.50,1044.50,1044.50,10,0
01/07/2004,03:23,1044.50,1044.50,1044.50,1044.50,42,0
01/07/2004,03:24,1044.50,1044.50,1044.50,1044.50,1,0
01/07/2004,03:28,1044.50,1044.50,1044.50,1044.50,4,0
01/07/2004,03:30,1044.50,1044.50,1044.50,1044.50,39,0
01/07/2004,03:32,1044.50,1044.50,1044.50,1044.50,4,0
01/07/2004,03:33,1044.50,1044.50,1044.50,1044.50,17,0
01/07/2004,03:34,1044.50,1044.50,1044.25,1044.25,1,1
01/07/2004,03:35,1044.25,1044.25,1044.25,1044.25,0,2
01/07/2004,03:36,1044.25,1044.25,1044.25,1044.25,0,212
01/07/2004,03:37,1044.25,1044.25,1044.25,1044.25,0,34
01/07/2004,03:38,1044.50,1044.50,1044.25,1044.50,11,3
01/07/2004,03:39,1044.50,1044.50,1044.50,1044.50,19,0
01/07/2004,03:40,1044.50,1044.50,1044.25,1044.25,15,6
01/07/2004,03:41,1044.50,1044.75,1044.50,1044.75,22,0
01/07/2004,03:42,1044.50,1044.50,1044.50,1044.50,0,22
01/07/2004,03:46,1044.25,1044.25,1044.25,1044.25,0,24
01/07/2004,03:47,1044.25,1044.25,1044.25,1044.25,0,26
01/07/2004,03:48,1044.25,1044.25,1044.25,1044.25,0,45
01/07/2004,03:51,1044.50,1044.50,1044.00,1044.25,12,15
01/07/2004,03:52,1044.25,1044.25,1044.25,1044.25,12,0
01/07/2004,03:53,1044.50,1044.50,1044.50,1044.50,1,0
01/07/2004,03:54,1044.25,1044.25,1044.25,1044.25,0,19
01/07/2004,03:55,1044.25,1044.25,1044.25,1044.25,0,17
01/07/2004,03:58,1044.25,1044.50,1044.25,1044.50,10,1
01/07/2004,04:01,1044.25,1044.25,1044.25,1044.25,0,5
01/07/2004,04:03,1044.50,1044.75,1044.50,1044.75,49,0
01/07/2004,04:04,1044.75,1045.00,1044.75,1044.75,17,10
01/07/2004,04:05,1044.75,1044.75,1044.50,1044.50,0,25
01/07/2004,04:06,1044.50,1044.50,1044.50,1044.50,0,5
01/07/2004,04:07,1044.50,1044.50,1044.50,1044.50,0,2
01/07/2004,04:10,1044.50,1044.50,1044.50,1044.50,0,6
01/07/2004,04:13,1044.25,1044.25,1044.25,1044.25,0,46
01/07/2004,04:14,1044.25,1044.25,1044.25,1044.25,0,14
01/07/2004,04:15,1044.25,1044.25,1044.25,1044.25,0,12
01/07/2004,04:16,1044.25,1044.25,1044.25,1044.25,0,32
01/07/2004,04:17,1044.25,1044.25,1044.25,1044.25,0,47
01/07/2004,04:18,1044.50,1044.50,1044.50,1044.50,3,0
01/07/2004,04:19,1044.25,1044.25,1044.25,1044.25,0,40
01/07/2004,04:20,1044.50,1044.50,1044.50,1044.50,53,0
01/07/2004,04:21,1044.50,1044.50,1044.50,1044.50,17,0
01/07/2004,04:22,1044.50,1044.50,1044.50,1044.50,24,0
01/07/2004,04:23,1044.50,1044.50,1044.50,1044.50,7,0
01/07/2004,04:24,1044.50,1044.50,1044.50,1044.50,68,0
01/07/2004,04:25,1044.75,1044.75,1044.75,1044.75,66,0
01/07/2004,04:28,1044.50,1044.75,1044.50,1044.75,1,1
01/07/2004,04:29,1044.75,1044.75,1044.75,1044.75,17,0
01/07/2004,04:31,1045.00,1045.00,1045.00,1045.00,2,0
01/07/2004,04:33,1044.75,1044.75,1044.75,1044.75,0,17
01/07/2004,04:35,1045.00,1045.00,1045.00,1045.00,74,0
01/07/2004,04:36,1044.75,1044.75,1044.75,1044.75,0,53
01/07/2004,04:37,1044.50,1044.50,1044.50,1044.50,0,58
01/07/2004,04:38,1044.50,1044.50,1044.50,1044.50,0,15
01/07/2004,04:39,1044.25,1044.25,1044.25,1044.25,0,1
01/07/2004,04:40,1044.25,1044.50,1044.25,1044.50,2,1
01/07/2004,04:41,1044.50,1044.50,1044.50,1044.50,86,0
01/07/2004,04:42,1044.50,1044.75,1044.50,1044.75,48,0
01/07/2004,04:43,1044.75,1045.00,1044.75,1044.75,28,5
01/07/2004,04:44,1044.75,1044.75,1044.50,1044.50,0,11
01/07/2004,04:45,1044.50,1044.50,1044.50,1044.50,0,1
01/07/2004,04:48,1044.50,1044.50,1044.50,1044.50,0,71
01/07/2004,04:49,1044.25,1044.50,1044.25,1044.50,18,17
01/07/2004,04:50,1044.25,1044.25,1044.25,1044.25,0,4
01/07/2004,04:51,1044.25,1044.50,1044.25,1044.50,1,79
01/07/2004,04:52,1044.50,1044.50,1044.50,1044.50,1,0
01/07/2004,04:53,1044.25,1044.50,1044.25,1044.50,1,35
01/07/2004,04:54,1044.25,1044.25,1044.25,1044.25,0,19
01/07/2004,04:55,1044.25,1044.25,1044.25,1044.25,0,55
01/07/2004,04:56,1044.00,1044.00,1044.00,1044.00,0,20
01/07/2004,04:57,1044.00,1044.00,1043.75,1044.00,1,16
01/07/2004,04:58,1044.00,1044.25,1044.00,1044.25,12,0
01/07/2004,04:59,1044.00,1044.00,1044.00,1044.00,0,5
01/07/2004,05:00,1044.00,1044.00,1044.00,1044.00,0,9
01/07/2004,05:01,1044.00,1044.00,1044.00,1044.00,0,34
01/07/2004,05:03,1044.25,1044.25,1044.25,1044.25,22,0
01/07/2004,05:04,1044.00,1044.25,1044.00,1044.25,4,1
01/07/2004,05:05,1044.00,1044.00,1044.00,1044.00,0,4
01/07/2004,05:06,1044.00,1044.00,1043.75,1044.00,1,64
01/07/2004,05:07,1043.75,1043.75,1043.75,1043.75,0,3
01/07/2004,05:08,1044.00,1044.00,1044.00,1044.00,16,0
01/07/2004,05:09,1044.00,1044.25,1044.00,1044.00,40,56
01/07/2004,05:10,1044.00,1044.00,1044.00,1044.00,0,21
01/07/2004,05:11,1044.00,1044.00,1044.00,1044.00,0,2
01/07/2004,05:12,1044.00,1044.00,1044.00,1044.00,0,5
01/07/2004,05:14,1044.25,1044.25,1044.25,1044.25,3,0
01/07/2004,05:15,1044.25,1044.25,1044.25,1044.25,1,0
01/07/2004,05:16,1044.00,1044.00,1044.00,1044.00,0,14
01/07/2004,05:17,1044.00,1044.00,1043.75,1043.75,0,12
01/07/2004,05:18,1043.75,1043.75,1043.75,1043.75,0,74
01/07/2004,05:19,1043.75,1043.75,1043.75,1043.75,0,129
01/07/2004,05:20,1043.75,1043.75,1043.50,1043.50,10,59
01/07/2004,05:21,1043.50,1043.75,1043.50,1043.50,1,10
01/07/2004,05:22,1043.50,1043.50,1043.25,1043.50,57,70
01/07/2004,05:23,1043.50,1043.50,1043.25,1043.25,17,3
01/07/2004,05:24,1043.25,1043.50,1043.25,1043.25,3,45
01/07/2004,05:25,1043.25,1043.25,1043.25,1043.25,0,34
01/07/2004,05:26,1043.25,1043.50,1043.25,1043.50,1,55
01/07/2004,05:27,1043.25,1043.50,1043.25,1043.50,2,1
01/07/2004,05:28,1043.50,1043.50,1043.00,1043.25,7,144
01/07/2004,05:29,1043.25,1043.50,1043.25,1043.50,189,5
01/07/2004,05:30,1043.50,1043.50,1043.50,1043.50,27,0
01/07/2004,05:31,1043.50,1043.75,1043.25,1043.75,174,3
01/07/2004,05:32,1043.75,1043.75,1043.75,1043.75,6,0
01/07/2004,05:33,1043.75,1043.75,1043.75,1043.75,10,0
01/07/2004,05:34,1044.00,1044.00,1044.00,1044.00,11,0
01/07/2004,05:36,1043.75,1043.75,1043.75,1043.75,0,10
01/07/2004,05:37,1043.50,1043.50,1043.50,1043.50,0,16
01/07/2004,05:38,1043.50,1043.75,1043.50,1043.75,25,28
01/07/2004,05:39,1043.75,1043.75,1043.00,1043.25,27,192
01/07/2004,05:40,1043.50,1043.50,1043.25,1043.50,100,3
01/07/2004,05:41,1043.50,1043.50,1043.50,1043.50,63,0
01/07/2004,05:42,1043.50,1043.50,1043.50,1043.50,3,0
01/07/2004,05:43,1043.50,1043.50,1043.50,1043.50,5,0
01/07/2004,05:44,1043.50,1043.50,1043.50,1043.50,10,0
01/07/2004,05:45,1043.50,1043.50,1043.25,1043.25,73,22
01/07/2004,05:46,1043.50,1043.50,1043.25,1043.25,85,70
01/07/2004,05:47,1043.50,1043.50,1043.50,1043.50,100,0
01/07/2004,05:48,1043.25,1043.50,1043.00,1043.25,81,109
01/07/2004,05:49,1043.25,1043.25,1043.25,1043.25,0,64
01/07/2004,05:51,1043.25,1043.25,1043.25,1043.25,0,100
01/07/2004,05:52,1043.25,1043.25,1043.25,1043.25,0,124
01/07/2004,05:53,1043.00,1043.25,1043.00,1043.25,9,1
01/07/2004,05:54,1043.25,1043.25,1043.00,1043.25,150,70
01/07/2004,05:55,1043.00,1043.25,1043.00,1043.25,7,1
01/07/2004,05:56,1043.25,1043.25,1043.25,1043.25,19,0
01/07/2004,05:57,1043.25,1043.75,1043.25,1043.75,75,0
01/07/2004,05:58,1043.50,1043.50,1043.50,1043.50,0,6
01/07/2004,05:59,1043.75,1043.75,1043.75,1043.75,5,0
01/07/2004,06:00,1043.75,1043.75,1043.75,1043.75,1,0
01/07/2004,06:01,1043.75,1043.75,1043.75,1043.75,1,0
01/07/2004,06:02,1043.50,1043.50,1043.50,1043.50,0,41
01/07/2004,06:04,1043.50,1043.50,1043.25,1043.25,0,3
01/07/2004,06:05,1043.25,1043.25,1043.25,1043.25,0,2
01/07/2004,06:06,1043.50,1043.50,1043.50,1043.50,40,0
01/07/2004,06:07,1043.50,1043.50,1043.50,1043.50,8,0
01/07/2004,06:08,1043.50,1043.50,1043.50,1043.50,3,0
01/07/2004,06:09,1043.50,1043.50,1043.50,1043.50,10,0
01/07/2004,06:10,1043.50,1043.50,1043.50,1043.50,11,0
01/07/2004,06:11,1043.50,1043.50,1043.50,1043.50,16,0
01/07/2004,06:12,1043.50,1043.75,1043.50,1043.75,27,0
01/07/2004,06:13,1043.75,1043.75,1043.75,1043.75,5,0
01/07/2004,06:15,1043.75,1043.75,1043.75,1043.75,50,0
01/07/2004,06:17,1043.50,1043.75,1043.50,1043.75,2,1
01/07/2004,06:18,1043.50,1043.50,1043.50,1043.50,0,60
01/07/2004,06:19,1043.50,1043.50,1043.50,1043.50,0,11
01/07/2004,06:20,1043.75,1043.75,1043.75,1043.75,13,0
01/07/2004,06:21,1043.75,1043.75,1043.75,1043.75,5,0
01/07/2004,06:22,1043.75,1043.75,1043.75,1043.75,1,0
01/07/2004,06:23,1044.00,1044.00,1044.00,1044.00,33,0
01/07/2004,06:24,1044.00,1044.25,1044.00,1044.00,105,24
01/07/2004,06:25,1044.00,1044.00,1044.00,1044.00,0,12
01/07/2004,06:26,1044.00,1044.00,1043.75,1043.75,0,17
01/07/2004,06:27,1044.00,1044.00,1044.00,1044.00,14,0
01/07/2004,06:29,1043.75,1044.25,1043.75,1044.25,117,6
01/07/2004,06:30,1044.25,1044.25,1044.25,1044.25,45,0
01/07/2004,06:31,1044.25,1044.50,1044.25,1044.50,73,0
01/07/2004,06:32,1044.25,1044.25,1044.00,1044.25,1,26
01/07/2004,06:33,1044.25,1044.25,1044.00,1044.25,77,1
01/07/2004,06:34,1044.25,1044.25,1044.25,1044.25,1,0
01/07/2004,06:35,1044.25,1044.25,1044.25,1044.25,7,0
01/07/2004,06:36,1044.25,1044.25,1044.00,1044.00,70,20
01/07/2004,06:37,1044.00,1044.00,1044.00,1044.00,0,16
01/07/2004,06:38,1043.75,1043.75,1043.75,1043.75,0,2
01/07/2004,06:39,1044.00,1044.00,1043.75,1043.75,23,23
01/07/2004,06:40,1043.75,1044.00,1043.75,1043.75,5,107
01/07/2004,06:41,1044.00,1044.00,1044.00,1044.00,78,0
01/07/2004,06:42,1043.75,1044.25,1043.75,1044.00,121,12
01/07/2004,06:43,1044.00,1044.00,1044.00,1044.00,0,2
01/07/2004,06:44,1044.00,1044.00,1044.00,1044.00,0,54
01/07/2004,06:45,1043.75,1044.00,1043.75,1044.00,5,11
01/07/2004,06:46,1044.00,1044.00,1044.00,1044.00,43,0
01/07/2004,06:48,1044.25,1044.25,1044.00,1044.25,32,1
01/07/2004,06:49,1044.00,1044.00,1044.00,1044.00,0,1
01/07/2004,06:50,1044.00,1044.00,1044.00,1044.00,0,1
01/07/2004,06:51,1044.00,1044.50,1044.00,1044.25,83,2
01/07/2004,06:52,1044.50,1044.75,1044.50,1044.75,41,0
01/07/2004,06:55,1044.50,1044.50,1044.50,1044.50,0,6
01/07/2004,06:56,1044.50,1044.75,1044.50,1044.75,5,24
01/07/2004,06:57,1044.50,1044.50,1044.50,1044.50,0,50
01/07/2004,06:58,1044.50,1044.50,1044.50,1044.50,0,26
01/07/2004,06:59,1044.50,1044.50,1044.50,1044.50,0,9
01/07/2004,07:00,1044.50,1044.50,1044.50,1044.50,0,2
01/07/2004,07:01,1044.75,1044.75,1044.75,1044.75,76,0
01/07/2004,07:02,1044.75,1045.00,1044.75,1044.75,25,1
01/07/2004,07:03,1044.75,1045.00,1044.75,1045.00,2,3
01/07/2004,07:04,1044.75,1045.00,1044.75,1044.75,2,52
01/07/2004,07:05,1044.75,1045.25,1044.75,1045.25,218,10
01/07/2004,07:06,1045.00,1045.00,1045.00,1045.00,0,3
01/07/2004,07:07,1045.00,1045.00,1045.00,1045.00,0,71
01/07/2004,07:08,1045.00,1045.00,1044.75,1044.75,0,5
01/07/2004,07:09,1044.75,1045.00,1044.75,1045.00,2,4
01/07/2004,07:10,1044.75,1044.75,1044.50,1044.75,41,84
01/07/2004,07:11,1044.75,1044.75,1044.75,1044.75,76,0
01/07/2004,07:13,1044.75,1044.75,1044.75,1044.75,1,0
01/07/2004,07:14,1044.75,1044.75,1044.75,1044.75,36,0
01/07/2004,07:15,1044.75,1044.75,1044.75,1044.75,5,0
01/07/2004,07:16,1044.75,1044.75,1044.75,1044.75,2,0
01/07/2004,07:17,1044.75,1044.75,1044.75,1044.75,2,0
01/07/2004,07:18,1044.75,1045.25,1044.75,1045.25,78,0
01/07/2004,07:19,1045.25,1045.50,1045.25,1045.50,80,0
01/07/2004,07:20,1045.25,1045.25,1045.25,1045.25,0,138
01/07/2004,07:21,1045.25,1045.50,1045.25,1045.25,1,9
01/07/2004,07:22,1045.25,1045.50,1045.00,1045.25,112,23
01/07/2004,07:23,1045.50,1045.50,1045.50,1045.50,16,0
01/07/2004,07:24,1045.25,1045.75,1045.25,1045.75,92,2
01/07/2004,07:25,1045.50,1045.75,1045.50,1045.50,1,8
01/07/2004,07:26,1045.50,1045.75,1045.50,1045.75,31,32
01/07/2004,07:27,1045.50,1045.50,1045.50,1045.50,0,1
01/07/2004,07:28,1045.75,1045.75,1045.50,1045.75,11,4
01/07/2004,07:29,1045.75,1045.75,1045.50,1045.50,58,1
01/07/2004,07:30,1045.50,1045.50,1045.25,1045.25,0,83
01/07/2004,07:31,1045.50,1045.50,1045.25,1045.25,1,76
01/07/2004,07:32,1045.25,1045.25,1045.00,1045.25,37,38
01/07/2004,07:33,1045.25,1045.25,1045.00,1045.00,153,99
01/07/2004,07:34,1045.00,1045.25,1045.00,1045.00,1,5
01/07/2004,07:35,1045.00,1045.00,1045.00,1045.00,0,50
01/07/2004,07:36,1045.00,1045.25,1045.00,1045.25,11,6
01/07/2004,07:37,1045.25,1045.25,1045.00,1045.25,76,4
01/07/2004,07:38,1045.25,1045.25,1045.25,1045.25,17,0
01/07/2004,07:39,1045.25,1045.25,1045.25,1045.25,110,0
01/07/2004,07:40,1045.50,1045.50,1045.25,1045.25,1,119
01/07/2004,07:41,1045.25,1045.50,1045.25,1045.50,5,28
01/07/2004,07:42,1045.50,1045.50,1045.50,1045.50,2,0
01/07/2004,07:43,1045.25,1045.25,1045.25,1045.25,0,15
01/07/2004,07:44,1045.50,1045.50,1045.50,1045.50,134,0
01/07/2004,07:45,1045.25,1045.25,1045.00,1045.25,38,109
01/07/2004,07:46,1045.25,1045.50,1045.25,1045.25,27,39
01/07/2004,07:47,1045.25,1045.25,1045.25,1045.25,0,36
01/07/2004,07:48,1045.00,1045.25,1045.00,1045.25,42,6
01/07/2004,07:49,1045.50,1045.50,1045.25,1045.25,2,8
01/07/2004,07:50,1045.25,1045.25,1045.25,1045.25,0,16
01/07/2004,07:51,1045.25,1045.25,1045.25,1045.25,0,3
01/07/2004,07:52,1045.25,1045.25,1045.25,1045.25,0,3
01/07/2004,07:53,1045.50,1045.50,1045.50,1045.50,1,0
01/07/2004,07:55,1045.25,1045.25,1045.25,1045.25,0,72
01/07/2004,07:56,1045.25,1045.25,1045.00,1045.25,10,8
01/07/2004,07:57,1045.25,1045.50,1045.00,1045.25,7,27
01/07/2004,07:58,1045.25,1045.25,1045.00,1045.00,3,1
01/07/2004,07:59,1045.25,1045.50,1045.25,1045.25,14,16
01/07/2004,08:00,1045.25,1045.25,1045.25,1045.25,0,25
01/07/2004,08:01,1045.00,1045.25,1045.00,1045.25,1,1
01/07/2004,08:02,1045.25,1045.50,1045.00,1045.00,10,6
01/07/2004,08:03,1045.25,1045.25,1045.25,1045.25,17,0
01/07/2004,08:04,1045.25,1045.25,1045.25,1045.25,100,0
01/07/2004,08:05,1045.25,1045.25,1045.00,1045.00,28,32
01/07/2004,08:06,1045.00,1045.25,1045.00,1045.25,28,15
01/07/2004,08:07,1045.00,1045.00,1045.00,1045.00,0,18
01/07/2004,08:08,1045.00,1045.00,1044.75,1044.75,0,63
01/07/2004,08:09,1045.00,1045.00,1044.75,1044.75,4,14
01/07/2004,08:10,1044.75,1045.00,1044.75,1045.00,2,40
01/07/2004,08:11,1044.75,1045.00,1044.50,1044.75,18,91
01/07/2004,08:12,1044.75,1045.00,1044.50,1045.00,82,8
01/07/2004,08:13,1044.75,1044.75,1044.75,1044.75,0,102
01/07/2004,08:14,1044.75,1044.75,1044.75,1044.75,0,24
01/07/2004,08:15,1045.00,1045.00,1044.75,1045.00,143,8
01/07/2004,08:16,1045.00,1045.00,1044.50,1044.75,50,121
01/07/2004,08:17,1044.75,1045.00,1044.50,1045.00,70,7
01/07/2004,08:18,1045.00,1045.00,1044.75,1044.75,1,15
01/07/2004,08:19,1044.75,1044.75,1044.50,1044.50,27,152
01/07/2004,08:20,1044.50,1044.75,1044.50,1044.75,69,30
01/07/2004,08:21,1044.50,1044.75,1044.50,1044.75,6,36
01/07/2004,08:22,1044.75,1044.75,1044.50,1044.50,3,15
01/07/2004,08:23,1044.50,1044.50,1044.25,1044.25,3,286
01/07/2004,08:24,1044.25,1044.50,1044.25,1044.50,120,2
01/07/2004,08:25,1044.75,1044.75,1044.50,1044.50,17,118
01/07/2004,08:26,1044.50,1044.75,1044.25,1044.50,54,57
01/07/2004,08:27,1044.25,1044.75,1044.25,1044.50,83,27
01/07/2004,08:28,1044.50,1044.75,1044.25,1044.50,41,138
01/07/2004,08:29,1044.50,1044.75,1044.50,1044.50,180,23
01/07/2004,08:30,1044.75,1044.75,1043.75,1044.25,1331,2150
01/07/2004,08:31,1044.50,1044.50,1044.00,1044.50,1248,1923
01/07/2004,08:32,1044.50,1045.00,1044.25,1045.00,1431,416
01/07/2004,08:33,1045.00,1045.00,1044.75,1044.75,874,849
01/07/2004,08:34,1044.75,1045.00,1044.50,1044.75,1439,602
01/07/2004,08:35,1044.75,1045.00,1044.25,1044.75,1062,1002
01/07/2004,08:36,1044.75,1045.75,1044.75,1045.25,2689,1764
01/07/2004,08:37,1045.50,1045.75,1045.25,1045.75,1241,1523
01/07/2004,08:38,1045.50,1045.75,1045.00,1045.00,272,1527
01/07/2004,08:39,1045.00,1045.50,1045.00,1045.00,799,1313
01/07/2004,08:40,1045.00,1045.50,1044.75,1045.25,1253,693
01/07/2004,08:41,1045.50,1045.75,1045.00,1045.25,617,752
01/07/2004,08:42,1045.50,1045.50,1044.75,1044.75,165,1477
01/07/2004,08:43,1045.00,1045.00,1044.50,1044.75,1666,2595
01/07/2004,08:44,1044.75,1045.00,1044.50,1045.00,482,606
01/07/2004,08:45,1044.75,1045.00,1044.50,1044.50,92,394
01/07/2004,08:46,1044.50,1044.75,1044.25,1044.75,677,1335
01/07/2004,08:47,1044.75,1045.00,1044.50,1044.75,1120,768
01/07/2004,08:48,1044.75,1044.75,1044.25,1044.50,398,692
01/07/2004,08:49,1044.50,1044.75,1044.50,1044.75,134,187
01/07/2004,08:50,1044.75,1045.25,1044.50,1045.00,1955,118
01/07/2004,08:51,1045.00,1045.25,1044.75,1045.00,895,549
01/07/2004,08:52,1045.00,1045.25,1044.50,1044.50,1308,1243
01/07/2004,08:53,1044.50,1044.50,1044.00,1044.00,903,2274
01/07/2004,08:54,1044.25,1044.50,1044.00,1044.25,490,503
01/07/2004,08:55,1044.25,1044.50,1043.50,1043.50,1397,3074
01/07/2004,08:56,1043.50,1043.75,1043.00,1043.00,1533,3294
01/07/2004,08:57,1043.00,1043.25,1042.75,1042.75,1445,1658
01/07/2004,08:58,1042.75,1043.50,1042.75,1043.25,1846,846
01/07/2004,08:59,1043.25,1043.50,1042.00,1042.00,1307,5969
01/07/2004,09:00,1042.00,1042.50,1041.75,1041.75,1421,3682
01/07/2004,09:01,1041.75,1042.00,1041.50,1041.50,1780,5120
01/07/2004,09:02,1041.50,1041.75,1041.00,1041.50,3738,5163
01/07/2004,09:03,1041.50,1041.75,1041.25,1041.50,871,904
01/07/2004,09:04,1041.50,1041.75,1041.25,1041.50,1076,543
01/07/2004,09:05,1041.50,1041.50,1041.00,1041.25,552,1569
01/07/2004,09:06,1041.25,1041.25,1040.00,1040.25,1110,5923
01/07/2004,09:07,1040.25,1040.50,1039.25,1039.50,2374,5626
01/07/2004,09:08,1039.50,1039.75,1039.00,1039.75,2762,3420
01/07/2004,09:09,1039.75,1040.25,1039.50,1040.00,3101,252
01/07/2004,09:10,1040.00,1040.50,1040.00,1040.25,2410,415
01/07/2004,09:11,1040.25,1040.75,1040.25,1040.50,1767,1312
01/07/2004,09:12,1040.50,1040.75,1040.25,1040.75,351,815
01/07/2004,09:13,1040.75,1040.75,1040.50,1040.75,985,211
01/07/2004,09:14,1040.50,1040.75,1040.50,1040.75,919,344
01/07/2004,09:15,1040.75,1041.00,1040.75,1041.00,2166,307
01/07/2004,09:16,1041.00,1041.25,1040.75,1041.00,1005,1483
01/07/2004,09:17,1041.00,1041.25,1040.75,1041.00,195,706
01/07/2004,09:18,1041.00,1041.00,1040.25,1040.75,983,3745
01/07/2004,09:19,1040.75,1041.00,1040.75,1040.75,196,447
01/07/2004,09:20,1040.75,1041.25,1040.75,1041.00,1553,1524
01/07/2004,09:21,1041.00,1041.25,1040.75,1041.00,734,316
01/07/2004,09:22,1041.00,1041.25,1040.75,1040.75,247,1232
01/07/2004,09:23,1040.75,1041.00,1040.50,1040.75,9,840
01/07/2004,09:24,1040.50,1041.25,1040.50,1041.25,1921,238
01/07/2004,09:25,1041.25,1041.50,1040.75,1041.25,949,1201
01/07/2004,09:26,1041.25,1041.25,1040.75,1040.75,601,744
01/07/2004,09:27,1040.75,1041.00,1040.50,1040.75,137,784
01/07/2004,09:28,1040.75,1041.00,1040.50,1040.75,187,368
01/07/2004,09:29,1040.75,1040.75,1040.50,1040.75,183,121
01/07/2004,09:30,1040.75,1040.75,1040.25,1040.50,309,1173
01/07/2004,09:31,1040.50,1041.00,1040.50,1041.00,627,225
01/07/2004,09:32,1040.75,1041.00,1040.75,1040.75,21,387
01/07/2004,09:33,1041.00,1041.25,1040.75,1041.00,743,489
01/07/2004,09:34,1041.00,1041.50,1041.00,1041.25,883,1004
01/07/2004,09:35,1041.25,1041.50,1040.75,1041.25,284,1414
01/07/2004,09:36,1041.25,1041.50,1041.00,1041.50,259,33
01/07/2004,09:37,1041.25,1041.50,1041.00,1041.25,540,579
01/07/2004,09:38,1041.50,1041.75,1041.25,1041.25,1146,671
01/07/2004,09:39,1041.25,1041.75,1041.25,1041.75,453,333
01/07/2004,09:40,1041.75,1041.75,1041.50,1041.50,148,239
01/07/2004,09:41,1041.75,1041.75,1041.50,1041.50,852,738
01/07/2004,09:42,1041.50,1041.50,1041.25,1041.25,260,239
01/07/2004,09:43,1041.25,1041.75,1041.25,1041.75,437,34
01/07/2004,09:44,1041.75,1042.00,1041.50,1042.00,756,26
01/07/2004,09:45,1041.75,1042.00,1041.50,1041.75,173,1579
01/07/2004,09:46,1041.50,1042.00,1041.50,1041.75,670,954
01/07/2004,09:47,1041.75,1042.00,1041.50,1041.50,55,371
01/07/2004,09:48,1041.75,1042.00,1041.25,1041.50,483,822
01/07/2004,09:49,1041.50,1041.75,1041.50,1041.50,15,207
01/07/2004,09:50,1041.50,1041.75,1041.50,1041.50,109,312
01/07/2004,09:51,1041.50,1041.75,1041.25,1041.50,193,420
01/07/2004,09:52,1041.75,1041.75,1041.50,1041.75,7,78
01/07/2004,09:53,1041.50,1041.75,1041.25,1041.50,11,315
01/07/2004,09:54,1041.50,1041.75,1041.25,1041.25,71,305
01/07/2004,09:55,1041.50,1041.50,1041.25,1041.50,252,33
01/07/2004,09:56,1041.50,1041.75,1041.50,1041.50,34,208
01/07/2004,09:57,1041.50,1041.75,1041.25,1041.50,74,199
01/07/2004,09:58,1041.50,1041.75,1041.50,1041.75,91,137
01/07/2004,09:59,1041.75,1042.00,1041.50,1042.00,792,747
01/07/2004,10:00,1041.75,1042.00,1041.75,1042.00,797,123
01/07/2004,10:01,1042.00,1042.25,1041.50,1041.75,494,1008
01/07/2004,10:02,1041.75,1041.75,1041.50,1041.75,85,151
01/07/2004,10:03,1041.50,1041.75,1041.50,1041.75,36,129
01/07/2004,10:04,1041.75,1041.75,1041.25,1041.50,242,928
01/07/2004,10:05,1041.50,1041.75,1041.25,1041.50,420,506
01/07/2004,10:06,1041.75,1041.75,1041.50,1041.50,44,43
01/07/2004,10:07,1041.75,1041.75,1041.25,1041.50,48,336
01/07/2004,10:08,1041.50,1041.75,1041.25,1041.75,420,41
01/07/2004,10:09,1041.50,1041.75,1041.50,1041.50,8,144
01/07/2004,10:10,1041.75,1041.75,1041.50,1041.50,24,63
01/07/2004,10:11,1041.50,1041.75,1041.25,1041.50,238,640
01/07/2004,10:12,1041.50,1041.75,1041.25,1041.75,321,92
01/07/2004,10:13,1041.75,1041.75,1041.50,1041.50,13,192
01/07/2004,10:14,1041.75,1041.75,1041.25,1041.25,5,513
01/07/2004,10:15,1041.25,1041.75,1041.25,1041.50,641,58
01/07/2004,10:16,1041.50,1042.00,1041.50,1041.75,2394,99
01/07/2004,10:17,1042.00,1042.00,1041.75,1042.00,509,23
01/07/2004,10:18,1042.00,1042.00,1041.75,1042.00,587,16
01/07/2004,10:19,1042.00,1042.00,1041.75,1041.75,69,375
01/07/2004,10:20,1041.75,1042.00,1041.50,1041.75,573,933
01/07/2004,10:21,1041.75,1041.75,1041.50,1041.75,86,306
01/07/2004,10:22,1041.75,1041.75,1041.50,1041.75,26,27
01/07/2004,10:23,1041.75,1041.75,1041.50,1041.50,20,18
01/07/2004,10:24,1041.50,1041.75,1041.50,1041.75,208,4
01/07/2004,10:25,1041.75,1041.75,1041.50,1041.50,346,13
01/07/2004,10:26,1041.75,1041.75,1041.50,1041.50,12,567
01/07/2004,10:27,1041.50,1041.75,1041.25,1041.50,334,28
01/07/2004,10:28,1041.75,1041.75,1041.50,1041.75,116,18
01/07/2004,10:29,1041.75,1041.75,1041.25,1041.50,219,759
01/07/2004,10:30,1041.50,1041.50,1041.25,1041.50,200,683
01/07/2004,10:31,1041.50,1041.50,1041.00,1041.00,183,752
01/07/2004,10:32,1041.00,1041.50,1041.00,1041.50,633,115
01/07/2004,10:33,1041.50,1041.50,1041.25,1041.25,25,33
01/07/2004,10:34,1041.50,1041.50,1041.25,1041.50,61,37
01/07/2004,10:35,1041.25,1041.25,1041.00,1041.25,180,1087
01/07/2004,10:36,1041.00,1041.25,1041.00,1041.25,182,211
01/07/2004,10:37,1041.25,1041.75,1041.00,1041.75,893,89
01/07/2004,10:38,1041.50,1041.75,1041.50,1041.50,140,299
01/07/2004,10:39,1041.75,1041.75,1041.50,1041.75,757,3
01/07/2004,10:40,1041.75,1043.25,1041.75,1043.00,7776,1286
01/07/2004,10:41,1043.00,1043.75,1043.00,1043.50,3903,939
01/07/2004,10:42,1043.25,1044.00,1043.25,1043.50,827,1287
01/07/2004,10:43,1043.75,1043.75,1043.50,1043.75,655,224
01/07/2004,10:44,1043.75,1043.75,1043.50,1043.50,181,294
01/07/2004,10:45,1043.75,1044.50,1043.50,1044.50,2443,105
01/07/2004,10:46,1044.50,1045.50,1044.50,1045.25,5303,2136
01/07/2004,10:47,1045.25,1045.50,1044.75,1044.75,885,1681
01/07/2004,10:48,1045.00,1045.00,1044.75,1044.75,152,931
01/07/2004,10:49,1044.75,1045.25,1044.75,1045.25,2470,215
01/07/2004,10:50,1045.25,1045.50,1044.75,1045.00,849,1177
01/07/2004,10:51,1044.75,1045.00,1044.50,1044.50,158,1400
01/07/2004,10:52,1044.75,1044.75,1044.50,1044.50,115,401
01/07/2004,10:53,1044.50,1045.00,1044.25,1044.50,1649,1885
01/07/2004,10:54,1044.50,1044.75,1044.25,1044.75,879,75
01/07/2004,10:55,1044.50,1045.25,1044.50,1045.00,1187,377
01/07/2004,10:56,1045.00,1045.00,1044.75,1045.00,1483,959
01/07/2004,10:57,1044.75,1045.00,1044.75,1044.75,89,20
01/07/2004,10:58,1044.75,1045.00,1044.50,1044.75,883,681
01/07/2004,10:59,1044.75,1045.00,1044.50,1044.50,580,240
01/07/2004,11:00,1044.50,1045.00,1044.50,1045.00,371,24
01/07/2004,11:01,1044.75,1045.00,1044.50,1044.75,667,475
01/07/2004,11:02,1044.75,1045.00,1044.75,1045.00,88,344
01/07/2004,11:03,1044.75,1045.50,1044.75,1045.25,2110,674
01/07/2004,11:04,1045.25,1045.50,1045.00,1045.25,914,281
01/07/2004,11:05,1045.50,1045.50,1045.00,1045.00,171,441
01/07/2004,11:06,1045.00,1045.25,1045.00,1045.25,185,100
01/07/2004,11:07,1045.00,1045.50,1045.00,1045.00,689,245
01/07/2004,11:08,1045.00,1045.25,1045.00,1045.00,17,36
01/07/2004,11:09,1045.25,1045.25,1045.00,1045.00,13,51
01/07/2004,11:10,1045.00,1045.25,1044.50,1044.75,724,1496
01/07/2004,11:11,1044.75,1045.25,1044.75,1045.25,831,56
01/07/2004,11:12,1045.25,1045.25,1044.75,1045.25,149,378
01/07/2004,11:13,1045.25,1045.50,1045.00,1045.25,1905,669
01/07/2004,11:14,1045.25,1046.25,1045.25,1045.75,3478,646
01/07/2004,11:15,1046.00,1047.50,1045.50,1047.50,7310,1075
01/07/2004,11:16,1047.50,1047.75,1046.75,1047.25,3912,2470
01/07/2004,11:17,1047.00,1047.25,1046.75,1046.75,310,819
01/07/2004,11:18,1046.75,1047.25,1046.75,1047.00,551,504
01/07/2004,11:19,1047.00,1047.25,1046.75,1046.75,61,489
01/07/2004,11:20,1046.75,1047.25,1046.75,1047.25,949,110
01/07/2004,11:21,1047.25,1047.25,1046.75,1046.75,187,267
01/07/2004,11:22,1046.75,1047.00,1046.75,1046.75,24,184
01/07/2004,11:23,1046.75,1047.25,1046.75,1047.00,720,106
01/07/2004,11:24,1047.00,1048.00,1047.00,1047.75,3251,492
01/07/2004,11:25,1047.75,1048.25,1047.50,1047.50,1615,2257
01/07/2004,11:26,1047.50,1047.75,1047.50,1047.50,204,1130
01/07/2004,11:27,1047.50,1047.75,1047.00,1047.25,826,1449
01/07/2004,11:28,1047.25,1047.50,1047.00,1047.00,173,722
01/07/2004,11:29,1047.00,1047.25,1046.75,1047.00,46,1187
01/07/2004,11:30,1046.75,1047.25,1046.75,1047.00,355,167
01/07/2004,11:31,1047.00,1047.25,1046.75,1047.25,194,230
01/07/2004,11:32,1047.00,1047.25,1046.75,1047.00,321,873
01/07/2004,11:33,1046.75,1047.25,1046.75,1047.00,465,495
01/07/2004,11:34,1047.00,1047.25,1046.75,1047.00,107,581
01/07/2004,11:35,1046.75,1047.25,1046.75,1046.75,330,380
01/07/2004,11:36,1047.00,1047.00,1046.75,1047.00,22,63
01/07/2004,11:37,1047.00,1047.00,1046.50,1046.50,165,1010
01/07/2004,11:38,1046.50,1046.75,1046.50,1046.75,27,33
01/07/2004,11:39,1046.50,1047.00,1046.50,1046.75,1139,146
01/07/2004,11:40,1046.75,1047.00,1046.75,1046.75,63,49
01/07/2004,11:41,1046.75,1047.25,1046.75,1047.00,771,473
01/07/2004,11:42,1047.00,1047.25,1046.75,1047.00,336,154
01/07/2004,11:43,1047.00,1047.00,1046.50,1046.50,68,417
01/07/2004,11:44,1046.50,1047.00,1046.50,1046.75,380,542
01/07/2004,11:45,1047.00,1047.50,1046.75,1047.50,1738,225
01/07/2004,11:46,1047.50,1047.50,1047.00,1047.25,160,318
01/07/2004,11:47,1047.00,1047.25,1047.00,1047.00,148,682
01/07/2004,11:48,1047.00,1047.25,1046.75,1047.00,413,769
01/07/2004,11:49,1047.00,1047.00,1046.75,1047.00,250,41
01/07/2004,11:50,1047.00,1047.25,1046.75,1047.00,52,232
01/07/2004,11:51,1047.00,1047.25,1046.75,1047.00,219,61
01/07/2004,11:52,1047.00,1047.00,1046.50,1046.50,40,388
01/07/2004,11:53,1046.75,1046.75,1046.25,1046.50,238,997
01/07/2004,11:54,1046.50,1046.75,1046.50,1046.50,17,157
01/07/2004,11:55,1046.50,1047.00,1046.50,1046.50,737,220
01/07/2004,11:56,1046.75,1047.00,1046.50,1046.75,247,108
01/07/2004,11:57,1046.75,1047.00,1046.75,1047.00,15,17
01/07/2004,11:58,1047.00,1047.00,1046.75,1046.75,39,31
01/07/2004,11:59,1046.75,1047.25,1046.75,1047.00,642,444
01/07/2004,12:00,1047.00,1047.25,1046.75,1047.25,146,175
01/07/2004,12:01,1047.00,1047.25,1046.75,1046.75,56,297
01/07/2004,12:02,1047.00,1047.00,1046.75,1047.00,26,6
01/07/2004,12:03,1046.75,1047.00,1046.75,1047.00,77,21
01/07/2004,12:04,1047.00,1047.00,1046.50,1046.50,7,416
01/07/2004,12:05,1046.50,1046.75,1046.50,1046.75,355,45
01/07/2004,12:06,1046.75,1046.75,1046.50,1046.75,385,24
01/07/2004,12:07,1046.75,1047.00,1046.50,1046.75,236,115
01/07/2004,12:08,1046.75,1047.00,1046.75,1047.00,4,42
01/07/2004,12:09,1046.75,1047.00,1046.50,1046.50,146,276
01/07/2004,12:10,1046.50,1046.75,1046.50,1046.75,71,63
01/07/2004,12:11,1046.75,1047.00,1046.75,1047.00,483,85
01/07/2004,12:12,1046.75,1047.00,1046.75,1047.00,193,124
01/07/2004,12:13,1047.00,1047.00,1046.75,1047.00,75,2
01/07/2004,12:14,1046.75,1047.00,1046.00,1046.25,170,1844
01/07/2004,12:15,1046.25,1047.00,1046.00,1047.00,1738,285
01/07/2004,12:16,1047.00,1047.25,1046.75,1047.00,626,390
01/07/2004,12:17,1047.25,1047.50,1047.00,1047.50,1123,43
01/07/2004,12:18,1047.25,1047.50,1047.25,1047.50,157,304
01/07/2004,12:19,1047.25,1047.75,1047.25,1047.75,1500,100
01/07/2004,12:20,1047.75,1048.25,1047.75,1047.75,1454,487
01/07/2004,12:21,1047.75,1047.75,1047.50,1047.50,536,100
01/07/2004,12:22,1047.75,1047.75,1047.50,1047.75,63,92
01/07/2004,12:23,1047.75,1047.75,1047.50,1047.75,48,17
01/07/2004,12:24,1047.50,1047.75,1047.50,1047.50,270,71
01/07/2004,12:25,1047.50,1047.75,1047.00,1047.00,251,1234
01/07/2004,12:26,1047.00,1047.25,1047.00,1047.00,21,22
01/07/2004,12:27,1047.25,1047.50,1047.00,1047.25,300,383
01/07/2004,12:28,1047.25,1047.25,1047.00,1047.25,546,4
01/07/2004,12:29,1047.25,1047.25,1046.75,1047.00,175,1224
01/07/2004,12:30,1047.00,1047.75,1047.00,1047.50,848,339
01/07/2004,12:31,1047.50,1048.00,1047.25,1047.75,663,62
01/07/2004,12:32,1047.50,1047.75,1047.50,1047.75,12,109
01/07/2004,12:33,1047.75,1047.75,1047.25,1047.50,155,269
01/07/2004,12:34,1047.75,1047.75,1047.25,1047.75,505,172
01/07/2004,12:35,1047.75,1048.00,1047.50,1047.75,466,551
01/07/2004,12:36,1047.75,1048.25,1047.75,1048.00,1396,157
01/07/2004,12:37,1048.25,1048.50,1047.50,1047.75,812,1182
01/07/2004,12:38,1047.75,1047.75,1047.50,1047.75,180,583
01/07/2004,12:39,1047.75,1048.00,1047.50,1048.00,370,20
01/07/2004,12:40,1048.00,1048.25,1047.75,1048.00,587,657
01/07/2004,12:41,1048.00,1048.25,1048.00,1048.00,95,141
01/07/2004,12:42,1048.00,1048.25,1047.75,1047.75,38,307
01/07/2004,12:43,1047.75,1048.00,1047.75,1048.00,27,500
01/07/2004,12:44,1047.75,1048.00,1047.25,1047.25,230,856
01/07/2004,12:45,1047.25,1047.75,1047.25,1047.50,77,132
01/07/2004,12:46,1047.50,1047.75,1047.25,1047.50,95,131
01/07/2004,12:47,1047.75,1047.75,1047.50,1047.75,42,97
01/07/2004,12:48,1047.75,1047.75,1047.50,1047.75,21,34
01/07/2004,12:49,1047.75,1047.75,1047.25,1047.50,34,168
01/07/2004,12:50,1047.50,1047.50,1047.00,1047.25,92,882
01/07/2004,12:51,1047.25,1047.25,1046.75,1047.00,48,1361
01/07/2004,12:52,1046.75,1047.00,1046.25,1046.75,739,2545
01/07/2004,12:53,1046.50,1046.75,1046.50,1046.75,226,93
01/07/2004,12:54,1046.75,1046.75,1045.50,1045.50,364,2530
01/07/2004,12:55,1045.50,1045.75,1045.25,1045.50,464,1836
01/07/2004,12:56,1045.50,1045.75,1045.25,1045.50,1120,169
01/07/2004,12:57,1045.50,1046.00,1045.50,1045.75,599,220
01/07/2004,12:58,1045.75,1045.75,1044.75,1045.00,105,2954
01/07/2004,12:59,1044.75,1045.50,1044.75,1045.25,1414,546
01/07/2004,13:00,1045.50,1045.50,1045.25,1045.25,756,137
01/07/2004,13:01,1045.25,1045.75,1045.25,1045.75,453,377
01/07/2004,13:02,1045.75,1045.75,1045.50,1045.75,694,1175
01/07/2004,13:03,1045.75,1046.00,1045.25,1045.25,524,1134
01/07/2004,13:04,1045.50,1045.50,1045.00,1045.50,216,602
01/07/2004,13:05,1045.50,1045.50,1044.75,1045.00,481,2099
01/07/2004,13:06,1045.00,1045.50,1044.75,1045.50,1444,115
01/07/2004,13:07,1045.25,1045.75,1045.25,1045.50,559,580
01/07/2004,13:08,1045.50,1045.50,1045.00,1045.25,401,912
01/07/2004,13:09,1045.00,1045.75,1045.00,1045.50,894,324
01/07/2004,13:10,1045.50,1045.75,1045.25,1045.50,220,22
01/07/2004,13:11,1045.50,1045.50,1045.00,1045.00,563,898
01/07/2004,13:12,1045.00,1045.25,1044.75,1045.00,338,315
01/07/2004,13:13,1045.25,1045.25,1044.50,1044.50,120,3724
01/07/2004,13:14,1044.50,1045.00,1044.50,1045.00,1250,149
01/07/2004,13:15,1045.00,1045.25,1045.00,1045.25,1070,30
01/07/2004,13:16,1045.25,1045.25,1044.75,1045.00,171,541
01/07/2004,13:17,1045.25,1045.50,1045.00,1045.25,495,47
01/07/2004,13:18,1045.50,1045.50,1045.00,1045.25,66,396
01/07/2004,13:19,1045.25,1045.25,1044.75,1044.75,490,550
01/07/2004,13:20,1044.75,1045.00,1044.50,1045.00,850,626
01/07/2004,13:21,1045.00,1045.50,1044.75,1045.25,693,144
01/07/2004,13:22,1045.25,1045.50,1045.00,1045.25,271,124
01/07/2004,13:23,1045.25,1045.50,1045.00,1045.50,167,37
01/07/2004,13:24,1045.50,1045.50,1044.75,1044.75,236,1090
01/07/2004,13:25,1045.00,1045.00,1044.25,1044.50,660,2810
01/07/2004,13:26,1044.25,1044.75,1044.25,1044.50,834,445
01/07/2004,13:27,1044.50,1044.75,1044.50,1044.50,52,521
01/07/2004,13:28,1044.50,1044.75,1043.25,1043.50,1747,6421
01/07/2004,13:29,1043.50,1043.75,1043.25,1043.25,1012,839
01/07/2004,13:30,1043.25,1043.75,1043.00,1043.75,997,1585
01/07/2004,13:31,1043.50,1043.75,1043.50,1043.50,229,720
01/07/2004,13:32,1043.50,1044.00,1043.25,1044.00,992,313
01/07/2004,13:33,1044.00,1044.00,1043.75,1043.75,99,133
01/07/2004,13:34,1043.75,1044.00,1043.50,1043.75,425,1876
01/07/2004,13:35,1043.75,1044.00,1043.75,1044.00,266,458
01/07/2004,13:36,1044.00,1044.00,1043.50,1043.75,534,488
01/07/2004,13:37,1044.00,1044.25,1043.75,1044.25,686,57
01/07/2004,13:38,1044.25,1045.00,1044.00,1044.75,2055,496
01/07/2004,13:39,1044.75,1044.75,1044.50,1044.50,206,504
01/07/2004,13:40,1044.75,1044.75,1044.25,1044.50,221,569
01/07/2004,13:41,1044.50,1045.00,1044.25,1044.75,680,175
01/07/2004,13:42,1044.50,1045.00,1044.50,1045.00,212,66
01/07/2004,13:43,1045.00,1045.50,1044.50,1045.00,1432,1552
01/07/2004,13:44,1045.00,1045.00,1044.50,1044.50,80,604
01/07/2004,13:45,1044.50,1045.00,1044.50,1044.75,852,322
01/07/2004,13:46,1044.75,1044.75,1044.25,1044.75,141,557
01/07/2004,13:47,1044.75,1045.00,1044.50,1044.50,295,87
01/07/2004,13:48,1044.75,1044.75,1044.50,1044.75,137,7
01/07/2004,13:49,1044.75,1045.00,1044.50,1044.75,274,511
01/07/2004,13:50,1045.00,1045.00,1044.75,1044.75,60,93
01/07/2004,13:51,1044.75,1045.25,1044.75,1045.00,463,199
01/07/2004,13:52,1045.00,1045.50,1044.75,1044.75,567,569
01/07/2004,13:53,1045.00,1045.00,1044.75,1044.75,47,131
01/07/2004,13:54,1045.00,1045.25,1044.50,1044.75,481,929
01/07/2004,13:55,1044.75,1045.75,1044.75,1045.75,3095,415
01/07/2004,13:56,1045.75,1046.00,1045.50,1045.75,932,148
01/07/2004,13:57,1045.50,1045.75,1045.25,1045.25,66,1331
01/07/2004,13:58,1045.25,1045.75,1045.25,1045.50,303,56
01/07/2004,13:59,1045.75,1046.25,1045.75,1046.25,2673,687
01/07/2004,14:00,1046.25,1046.50,1046.00,1046.25,1067,441
01/07/2004,14:01,1046.25,1046.50,1046.00,1046.00,953,1009
01/07/2004,14:02,1046.00,1046.25,1046.00,1046.00,8,490
01/07/2004,14:03,1046.00,1046.00,1045.75,1045.75,258,1668
01/07/2004,14:04,1045.75,1046.00,1045.75,1045.75,211,207
01/07/2004,14:05,1046.00,1046.00,1045.75,1045.75,35,133
01/07/2004,14:06,1045.75,1046.00,1045.75,1045.75,47,48
01/07/2004,14:07,1046.00,1046.00,1045.50,1045.50,413,892
01/07/2004,14:08,1045.75,1045.75,1045.25,1045.50,98,447
01/07/2004,14:09,1045.50,1046.00,1045.50,1046.00,870,46
01/07/2004,14:10,1045.75,1046.00,1045.75,1046.00,76,133
01/07/2004,14:11,1046.00,1046.25,1045.75,1046.00,514,144
01/07/2004,14:12,1046.00,1046.00,1045.00,1045.00,155,1919
01/07/2004,14:13,1045.00,1045.25,1044.50,1044.75,656,1971
01/07/2004,14:14,1044.75,1045.00,1044.50,1044.75,331,391
01/07/2004,14:15,1044.75,1045.25,1044.50,1044.75,723,383
01/07/2004,14:16,1044.75,1045.00,1044.50,1044.75,160,434
01/07/2004,14:17,1044.50,1044.75,1043.75,1044.25,1343,3546
01/07/2004,14:18,1044.25,1044.25,1043.75,1044.00,1730,649
01/07/2004,14:19,1044.00,1044.75,1044.00,1044.75,1929,427
01/07/2004,14:20,1044.75,1045.00,1044.50,1044.50,165,757
01/07/2004,14:21,1044.75,1045.00,1044.50,1045.00,556,79
01/07/2004,14:22,1045.00,1045.50,1044.75,1045.50,1414,76
01/07/2004,14:23,1045.50,1045.50,1045.00,1045.25,1162,653
01/07/2004,14:24,1045.25,1045.50,1045.00,1045.25,846,897
01/07/2004,14:25,1045.25,1045.75,1045.00,1045.50,766,720
01/07/2004,14:26,1045.25,1045.50,1045.00,1045.25,596,689
01/07/2004,14:27,1045.25,1045.75,1045.25,1045.50,1035,442
01/07/2004,14:28,1045.50,1045.75,1045.25,1045.50,427,634
01/07/2004,14:29,1045.75,1045.75,1045.50,1045.75,126,117
01/07/2004,14:30,1045.75,1045.75,1045.50,1045.75,102,8
01/07/2004,14:31,1045.50,1046.25,1045.25,1046.25,2182,473
01/07/2004,14:32,1046.25,1046.25,1045.75,1046.00,1448,564
01/07/2004,14:33,1046.25,1047.00,1046.00,1047.00,3372,1314
01/07/2004,14:34,1047.00,1047.75,1046.75,1047.50,2626,1795
01/07/2004,14:35,1047.25,1047.50,1047.00,1047.25,1366,1127
01/07/2004,14:36,1047.50,1047.50,1047.00,1047.25,60,581
01/07/2004,14:37,1047.00,1047.25,1046.75,1046.75,57,380
01/07/2004,14:38,1047.00,1047.25,1047.00,1047.25,1275,131
01/07/2004,14:39,1047.00,1047.25,1046.75,1046.75,34,713
01/07/2004,14:40,1046.75,1047.00,1046.50,1046.50,97,954
01/07/2004,14:41,1046.75,1047.25,1046.50,1047.25,1038,79
01/07/2004,14:42,1047.25,1047.50,1047.25,1047.50,775,72
01/07/2004,14:43,1047.25,1047.75,1047.00,1047.75,1347,1363
01/07/2004,14:44,1047.75,1048.00,1047.50,1047.75,1610,67
01/07/2004,14:45,1048.00,1048.25,1047.75,1048.00,1569,183
01/07/2004,14:46,1048.00,1048.75,1048.00,1048.75,2543,357
01/07/2004,14:47,1048.50,1048.75,1048.00,1048.00,445,2353
01/07/2004,14:48,1048.25,1048.50,1048.00,1048.25,1183,236
01/07/2004,14:49,1048.25,1048.50,1048.00,1048.25,79,960
01/07/2004,14:50,1048.25,1048.25,1048.00,1048.25,1432,131
01/07/2004,14:51,1048.00,1048.50,1048.00,1048.25,932,1251
01/07/2004,14:52,1048.25,1048.75,1048.25,1048.75,967,448
01/07/2004,14:53,1048.75,1048.75,1048.25,1048.50,940,422
01/07/2004,14:54,1048.50,1049.00,1048.50,1048.75,1816,1696
01/07/2004,14:55,1048.75,1048.75,1048.50,1048.50,728,195
01/07/2004,14:56,1048.50,1049.00,1048.50,1048.75,935,908
01/07/2004,14:57,1048.75,1049.00,1048.50,1048.75,826,253
01/07/2004,14:58,1048.50,1049.00,1048.50,1048.75,877,824
01/07/2004,14:59,1048.50,1049.00,1048.50,1048.75,1491,766
01/07/2004,15:00,1049.00,1049.50,1048.75,1049.50,5239,2401
01/07/2004,15:01,1049.25,1049.75,1049.00,1049.25,3940,4404
01/07/2004,15:02,1049.50,1050.00,1049.25,1049.75,1671,457
01/07/2004,15:03,1050.00,1051.00,1049.50,1050.75,4469,1785
01/07/2004,15:04,1050.75,1050.75,1050.25,1050.25,770,1936
01/07/2004,15:05,1050.50,1050.75,1050.25,1050.25,1306,1282
01/07/2004,15:06,1050.25,1050.75,1050.25,1050.50,500,1262
01/07/2004,15:07,1050.50,1050.50,1050.25,1050.50,1104,264
01/07/2004,15:08,1050.50,1050.75,1050.25,1050.50,291,1552
01/07/2004,15:09,1050.50,1050.50,1050.25,1050.25,625,333
01/07/2004,15:10,1050.50,1050.50,1050.25,1050.25,387,378
01/07/2004,15:11,1050.25,1050.50,1049.75,1049.75,797,2116
01/07/2004,15:12,1049.75,1050.25,1049.75,1050.00,968,1155
01/07/2004,15:13,1050.00,1050.25,1049.75,1050.25,998,853
01/07/2004,15:14,1050.25,1050.50,1050.00,1050.50,401,1071
01/07/2004,15:15,1050.50,1050.50,1049.50,1049.75,2164,3513
01/07/2004,15:16,1049.75,1049.75,1049.75,1049.75,0,121
01/07/2004,15:31,1049.75,1050.00,1049.75,1050.00,105,33
01/07/2004,15:32,1050.00,1050.00,1049.75,1049.75,19,3
01/07/2004,15:33,1050.00,1050.00,1050.00,1050.00,18,0
01/07/2004,15:34,1050.00,1050.00,1049.75,1049.75,12,1
01/07/2004,15:35,1049.75,1049.75,1049.75,1049.75,0,8
01/07/2004,15:36,1049.75,1050.00,1049.75,1049.75,1,21
01/07/2004,15:37,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,15:38,1049.75,1050.00,1049.75,1050.00,12,12
01/07/2004,15:39,1050.00,1050.00,1049.75,1049.75,22,2
01/07/2004,15:40,1049.75,1049.75,1049.75,1049.75,0,8
01/07/2004,15:42,1049.75,1049.75,1049.75,1049.75,0,2
01/07/2004,15:43,1049.75,1049.75,1049.75,1049.75,0,3
01/07/2004,15:44,1050.00,1050.00,1049.75,1049.75,9,56
01/07/2004,15:45,1049.75,1049.75,1049.75,1049.75,0,10
01/07/2004,15:46,1049.75,1050.00,1049.75,1050.00,1,1
01/07/2004,15:49,1050.00,1050.00,1049.75,1050.00,4,2
01/07/2004,15:50,1050.00,1050.00,1050.00,1050.00,5,0
01/07/2004,15:51,1050.00,1050.00,1050.00,1050.00,12,0
01/07/2004,15:52,1050.00,1050.00,1050.00,1050.00,186,0
01/07/2004,15:53,1050.25,1050.25,1050.00,1050.00,95,5
01/07/2004,15:54,1050.00,1050.00,1050.00,1050.00,0,61
01/07/2004,15:55,1050.00,1050.00,1050.00,1050.00,0,37
01/07/2004,15:56,1050.00,1050.00,1050.00,1050.00,0,16
01/07/2004,15:57,1049.75,1049.75,1049.75,1049.75,0,2
01/07/2004,15:58,1050.00,1050.00,1049.75,1049.75,1,1
01/07/2004,15:59,1049.75,1049.75,1049.75,1049.75,0,101
01/07/2004,16:00,1049.75,1050.00,1049.75,1050.00,244,101
01/07/2004,17:01,1050.00,1050.00,1050.00,1050.00,0,91
01/07/2004,17:02,1050.00,1050.00,1049.75,1049.75,0,229
01/07/2004,17:03,1049.75,1049.75,1049.50,1049.50,0,63
01/07/2004,17:04,1049.50,1049.50,1049.50,1049.50,0,7
01/07/2004,17:05,1049.75,1049.75,1049.75,1049.75,23,0
01/07/2004,17:06,1049.75,1049.75,1049.75,1049.75,1,0
01/07/2004,17:07,1049.50,1049.75,1049.50,1049.75,7,4
01/07/2004,17:08,1049.75,1049.75,1049.75,1049.75,5,0
01/07/2004,17:12,1049.75,1049.75,1049.75,1049.75,9,0
01/07/2004,17:15,1049.75,1049.75,1049.75,1049.75,11,0
01/07/2004,17:17,1049.50,1049.50,1049.50,1049.50,0,4
01/07/2004,17:18,1049.50,1049.50,1049.50,1049.50,0,2
01/07/2004,17:21,1049.50,1049.50,1049.50,1049.50,0,2
01/07/2004,17:22,1049.50,1049.50,1049.50,1049.50,0,1
01/07/2004,17:23,1049.50,1049.50,1049.50,1049.50,0,8
01/07/2004,17:26,1049.75,1049.75,1049.75,1049.75,1,0
01/07/2004,17:27,1049.75,1049.75,1049.75,1049.75,2,0
01/07/2004,17:33,1049.75,1049.75,1049.75,1049.75,5,0
01/07/2004,17:34,1049.50,1049.50,1049.50,1049.50,0,1
01/07/2004,17:36,1049.50,1049.50,1049.50,1049.50,0,1
01/07/2004,17:37,1049.50,1049.75,1049.50,1049.75,1,2
01/07/2004,17:38,1049.50,1049.50,1049.50,1049.50,0,1
01/07/2004,17:39,1049.75,1049.75,1049.75,1049.75,13,0
01/07/2004,17:42,1049.75,1049.75,1049.75,1049.75,5,0
01/07/2004,17:45,1049.75,1049.75,1049.75,1049.75,1,0
01/07/2004,17:51,1049.50,1049.50,1049.50,1049.50,0,1
01/07/2004,17:52,1049.75,1049.75,1049.75,1049.75,7,0
01/07/2004,17:53,1049.75,1049.75,1049.75,1049.75,4,0
01/07/2004,17:57,1049.75,1049.75,1049.75,1049.75,3,0
01/07/2004,17:58,1049.75,1049.75,1049.75,1049.75,1,0
01/07/2004,18:02,1049.75,1049.75,1049.75,1049.75,1,0
01/07/2004,18:05,1049.75,1049.75,1049.50,1049.50,1,1
01/07/2004,18:06,1049.75,1049.75,1049.75,1049.75,33,0
01/07/2004,18:13,1049.75,1050.00,1049.75,1050.00,24,0
01/07/2004,18:14,1050.00,1050.00,1050.00,1050.00,3,0
01/07/2004,18:19,1050.25,1050.25,1050.25,1050.25,3,0
01/07/2004,18:20,1050.00,1050.00,1050.00,1050.00,0,4
01/07/2004,18:22,1050.00,1050.00,1050.00,1050.00,0,3
01/07/2004,18:26,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,18:27,1050.25,1050.25,1050.25,1050.25,1,0
01/07/2004,18:30,1050.25,1050.25,1050.25,1050.25,3,0
01/07/2004,18:32,1050.25,1050.25,1050.25,1050.25,2,0
01/07/2004,18:33,1050.25,1050.25,1050.25,1050.25,3,0
01/07/2004,18:34,1050.00,1050.00,1050.00,1050.00,0,6
01/07/2004,18:35,1050.00,1050.00,1050.00,1050.00,0,12
01/07/2004,18:36,1050.00,1050.00,1050.00,1050.00,0,15
01/07/2004,18:37,1050.00,1050.00,1049.75,1049.75,0,2
01/07/2004,18:38,1049.75,1049.75,1049.75,1049.75,0,20
01/07/2004,18:39,1049.75,1050.00,1049.75,1050.00,1,8
01/07/2004,18:41,1050.00,1050.00,1050.00,1050.00,5,0
01/07/2004,18:42,1050.00,1050.00,1050.00,1050.00,5,0
01/07/2004,18:44,1050.00,1050.00,1050.00,1050.00,10,0
01/07/2004,18:45,1050.00,1050.00,1050.00,1050.00,27,0
01/07/2004,18:46,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,18:49,1050.00,1050.00,1050.00,1050.00,5,0
01/07/2004,18:50,1050.00,1050.00,1050.00,1050.00,3,0
01/07/2004,18:51,1050.00,1050.00,1050.00,1050.00,4,0
01/07/2004,18:52,1050.00,1050.00,1050.00,1050.00,10,0
01/07/2004,18:53,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,18:54,1050.00,1050.00,1050.00,1050.00,2,0
01/07/2004,18:55,1050.00,1050.00,1050.00,1050.00,17,0
01/07/2004,18:56,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,18:57,1050.00,1050.00,1050.00,1050.00,3,0
01/07/2004,18:58,1050.00,1050.00,1050.00,1050.00,3,0
01/07/2004,18:59,1050.00,1050.00,1049.75,1049.75,3,27
01/07/2004,19:00,1050.00,1050.00,1050.00,1050.00,7,0
01/07/2004,19:02,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,19:07,1050.25,1050.25,1050.25,1050.25,27,0
01/07/2004,19:14,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,19:19,1050.25,1050.25,1050.25,1050.25,1,0
01/07/2004,19:20,1050.00,1050.00,1050.00,1050.00,0,10
01/07/2004,19:24,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,19:28,1050.00,1050.00,1050.00,1050.00,0,2
01/07/2004,19:37,1050.25,1050.25,1050.25,1050.25,7,0
01/07/2004,19:42,1050.00,1050.00,1050.00,1050.00,0,7
01/07/2004,19:47,1050.00,1050.25,1050.00,1050.25,20,6
01/07/2004,19:48,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,19:52,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,19:58,1050.00,1050.00,1050.00,1050.00,0,10
01/07/2004,19:59,1050.00,1050.00,1050.00,1050.00,0,5
01/07/2004,20:00,1049.75,1050.00,1049.75,1050.00,1,1
01/07/2004,20:05,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,20:06,1050.00,1050.00,1050.00,1050.00,10,0
01/07/2004,20:08,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,20:12,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,20:15,1049.75,1049.75,1049.75,1049.75,0,1
01/07/2004,20:21,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,20:23,1050.00,1050.00,1050.00,1050.00,45,0
01/07/2004,20:24,1050.00,1050.00,1050.00,1050.00,71,0
01/07/2004,20:33,1050.00,1050.00,1050.00,1050.00,7,0
01/07/2004,20:36,1050.25,1050.25,1050.25,1050.25,1,0
01/07/2004,20:37,1050.00,1050.00,1050.00,1050.00,0,3
01/07/2004,20:39,1050.25,1050.25,1050.25,1050.25,17,0
01/07/2004,20:43,1050.00,1050.00,1049.75,1049.75,0,11
01/07/2004,20:44,1050.00,1050.00,1050.00,1050.00,15,0
01/07/2004,20:46,1050.00,1050.00,1050.00,1050.00,2,0
01/07/2004,20:48,1049.75,1049.75,1049.75,1049.75,0,6
01/07/2004,20:50,1049.75,1049.75,1049.75,1049.75,0,1
01/07/2004,20:51,1049.75,1049.75,1049.75,1049.75,0,1
01/07/2004,20:52,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,20:56,1050.00,1050.00,1050.00,1050.00,5,0
01/07/2004,21:01,1050.00,1050.00,1050.00,1050.00,6,0
01/07/2004,21:05,1050.00,1050.00,1049.75,1050.00,21,1
01/07/2004,21:07,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,21:09,1050.00,1050.25,1050.00,1050.25,126,0
01/07/2004,21:10,1050.25,1050.25,1050.25,1050.25,9,0
01/07/2004,21:11,1050.25,1050.25,1050.25,1050.25,4,0
01/07/2004,21:12,1050.50,1050.75,1050.50,1050.50,88,79
01/07/2004,21:13,1050.25,1050.25,1050.25,1050.25,0,5
01/07/2004,21:19,1050.25,1050.50,1050.25,1050.50,117,5
01/07/2004,21:20,1050.50,1050.50,1050.50,1050.50,108,0
01/07/2004,21:21,1050.50,1050.50,1050.50,1050.50,45,0
01/07/2004,21:22,1050.50,1050.50,1050.50,1050.50,36,0
01/07/2004,21:23,1050.50,1050.50,1050.50,1050.50,2,0
01/07/2004,21:24,1050.50,1050.50,1050.50,1050.50,1,0
01/07/2004,21:30,1050.25,1050.25,1050.25,1050.25,0,22
01/07/2004,21:31,1050.25,1050.25,1050.25,1050.25,0,1
01/07/2004,21:36,1050.00,1050.00,1050.00,1050.00,0,6
01/07/2004,21:41,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,21:42,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,21:45,1050.00,1050.00,1050.00,1050.00,0,2
01/07/2004,21:46,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,21:57,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,21:58,1050.25,1050.25,1050.25,1050.25,1,0
01/07/2004,22:07,1050.25,1050.25,1050.25,1050.25,1,0
01/07/2004,22:15,1050.00,1050.00,1050.00,1050.00,0,5
01/07/2004,22:21,1050.00,1050.00,1050.00,1050.00,0,10
01/07/2004,22:24,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,22:27,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,22:28,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,22:34,1050.00,1050.00,1050.00,1050.00,0,11
01/07/2004,22:37,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,22:39,1050.00,1050.00,1050.00,1050.00,0,1
01/07/2004,22:44,1049.75,1049.75,1049.75,1049.75,0,4
01/07/2004,22:50,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,22:52,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,22:53,1049.75,1049.75,1049.75,1049.75,0,1
01/07/2004,22:54,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,23:03,1049.75,1050.00,1049.75,1050.00,1,1
01/07/2004,23:04,1050.00,1050.00,1050.00,1050.00,1,0
01/07/2004,23:08,1049.75,1049.75,1049.75,1049.75,0,1
01/07/2004,23:19,1050.00,1050.00,1050.00,1050.00,10,0
01/07/2004,23:24,1050.00,1050.00,1050.00,1050.00,3,0
01/07/2004,23:25,1050.00,1050.00,1050.00,1050.00,3,0
01/07/2004,23:34,1050.00,1050.00,1049.75,1049.75,1,3
01/07/2004,23:36,1049.75,1049.75,1049.75,1049.75,0,1
01/07/2004,23:37,1049.75,1049.75,1049.75,1049.75,0,4
01/07/2004,23:43,1049.75,1049.75,1049.75,1049.75,0,1
01/07/2004,23:49,1049.75,1049.75,1049.75,1049.75,0,23
01/07/2004,23:57,1049.75,1049.75,1049.75,1049.75,0,2
01/07/2004,23:58,1049.75,1049.75,1049.75,1049.75,0,5
01/08/2004,00:00,1050.00,1050.00,1050.00,1050.00,2,0
01/08/2004,00:02,1050.00,1050.00,1050.00,1050.00,1,0
01/08/2004,00:03,1050.00,1050.00,1050.00,1050.00,5,0
01/08/2004,00:05,1049.75,1049.75,1049.75,1049.75,0,4
01/08/2004,00:06,1050.00,1050.00,1050.00,1050.00,1,0
01/08/2004,00:09,1050.00,1050.00,1050.00,1050.00,3,0
01/08/2004,00:12,1049.75,1049.75,1049.75,1049.75,0,10
01/08/2004,00:18,1049.75,1049.75,1049.75,1049.75,0,15
01/08/2004,00:19,1049.75,1049.75,1049.75,1049.75,0,31
01/08/2004,00:22,1049.50,1049.50,1049.50,1049.50,0,5
01/08/2004,00:27,1049.50,1049.50,1049.50,1049.50,0,47
01/08/2004,00:39,1049.50,1049.50,1049.50,1049.50,0,25
01/08/2004,00:40,1049.75,1049.75,1049.75,1049.75,1,0
01/08/2004,00:41,1049.50,1049.50,1049.50,1049.50,0,7
01/08/2004,00:42,1049.75,1049.75,1049.75,1049.75,1,0
01/08/2004,00:46,1049.75,1049.75,1049.75,1049.75,3,0
01/08/2004,00:49,1049.50,1049.50,1049.50,1049.50,0,1
01/08/2004,00:58,1049.50,1049.50,1049.50,1049.50,0,1
01/08/2004,01:07,1049.75,1049.75,1049.75,1049.75,1,0
01/08/2004,01:09,1049.50,1049.50,1049.50,1049.50,0,6
01/08/2004,01:10,1049.50,1049.50,1049.50,1049.50,0,1
01/08/2004,01:12,1049.50,1049.50,1048.75,1048.75,38,510
01/08/2004,01:13,1049.00,1049.00,1049.00,1049.00,1,0
01/08/2004,01:14,1049.00,1049.00,1049.00,1049.00,2,0
01/08/2004,01:15,1049.00,1049.00,1048.75,1048.75,2,3
01/08/2004,01:17,1049.00,1049.00,1049.00,1049.00,30,0
01/08/2004,01:21,1049.00,1049.00,1049.00,1049.00,2,0
01/08/2004,01:22,1049.00,1049.00,1049.00,1049.00,5,0
01/08/2004,01:24,1048.75,1048.75,1048.75,1048.75,0,75
01/08/2004,01:25,1048.75,1048.75,1048.75,1048.75,0,16
01/08/2004,01:26,1048.75,1048.75,1048.75,1048.75,0,79
01/08/2004,01:28,1049.00,1049.00,1049.00,1049.00,1,0
01/08/2004,01:29,1049.00,1049.00,1049.00,1049.00,8,0
01/08/2004,01:31,1049.00,1049.00,1049.00,1049.00,1,0
01/08/2004,01:33,1049.25,1049.25,1049.25,1049.25,6,0
01/08/2004,01:36,1049.25,1049.25,1049.00,1049.00,1,1
01/08/2004,01:40,1049.25,1049.25,1049.25,1049.25,10,0
01/08/2004,01:43,1049.00,1049.00,1049.00,1049.00,0,4
01/08/2004,01:46,1049.25,1049.25,1049.25,1049.25,17,0
01/08/2004,01:48,1049.25,1049.25,1049.25,1049.25,1,0
01/08/2004,01:52,1049.25,1049.25,1049.25,1049.25,4,0
01/08/2004,01:53,1049.25,1049.25,1049.25,1049.25,1,0
01/08/2004,01:54,1049.00,1049.00,1049.00,1049.00,0,2
01/08/2004,01:56,1049.25,1049.25,1049.25,1049.25,2,0
01/08/2004,01:58,1049.25,1049.25,1049.25,1049.25,2,0
01/08/2004,01:59,1049.25,1049.25,1049.25,1049.25,2,0
01/08/2004,02:00,1049.25,1049.25,1049.25,1049.25,4,0
01/08/2004,02:01,1049.25,1049.25,1049.00,1049.00,2,27
01/08/2004,02:02,1049.00,1049.25,1049.00,1049.25,14,12
01/08/2004,02:05,1049.50,1049.50,1049.50,1049.50,101,0
01/08/2004,02:06,1049.50,1050.00,1049.50,1049.75,78,13
01/08/2004,02:07,1049.75,1049.75,1049.75,1049.75,0,43
01/08/2004,02:08,1049.50,1049.50,1049.25,1049.25,0,53
01/08/2004,02:09,1049.25,1049.50,1049.25,1049.50,19,76
01/08/2004,02:11,1049.50,1049.75,1049.50,1049.75,25,0
01/08/2004,02:12,1049.50,1049.50,1049.50,1049.50,0,7
01/08/2004,02:13,1049.50,1049.50,1049.50,1049.50,0,32
01/08/2004,02:14,1049.50,1049.50,1049.50,1049.50,0,2
01/08/2004,02:15,1049.50,1049.50,1049.50,1049.50,0,26
01/08/2004,02:16,1049.50,1049.75,1049.50,1049.75,15,5
01/08/2004,02:17,1049.75,1049.75,1049.75,1049.75,25,0
01/08/2004,02:18,1049.50,1049.50,1049.50,1049.50,0,7
01/08/2004,02:19,1049.50,1049.50,1049.50,1049.50,0,5
01/08/2004,02:20,1049.75,1049.75,1049.75,1049.75,23,0
01/08/2004,02:21,1050.00,1050.00,1050.00,1050.00,1,0
01/08/2004,02:22,1050.00,1050.00,1050.00,1050.00,2,0
01/08/2004,02:23,1050.00,1050.25,1050.00,1050.25,56,0
01/08/2004,02:24,1050.25,1050.25,1050.00,1050.00,1,1
01/08/2004,02:25,1050.00,1050.00,1050.00,1050.00,0,14
01/08/2004,02:26,1050.00,1050.00,1050.00,1050.00,0,10
01/08/2004,02:27,1050.00,1050.00,1050.00,1050.00,0,34
01/08/2004,02:28,1049.75,1050.00,1049.75,1050.00,5,1
01/08/2004,02:29,1050.00,1050.00,1050.00,1050.00,30,0
01/08/2004,02:31,1050.25,1050.25,1050.00,1050.00,12,20
01/08/2004,02:33,1050.00,1050.00,1050.00,1050.00,0,19
01/08/2004,02:34,1050.00,1050.00,1050.00,1050.00,0,1
01/08/2004,02:35,1050.00,1050.00,1049.75,1049.75,0,24
01/08/2004,02:36,1049.75,1050.00,1049.75,1050.00,145,7
01/08/2004,02:37,1050.25,1050.25,1050.25,1050.25,51,0
01/08/2004,02:39,1050.00,1050.25,1050.00,1050.25,1,13
01/08/2004,02:40,1050.00,1050.00,1050.00,1050.00,0,6
01/08/2004,02:42,1050.00,1050.00,1050.00,1050.00,0,55
01/08/2004,02:43,1049.75,1049.75,1049.50,1049.50,0,59
01/08/2004,02:44,1049.50,1049.50,1049.25,1049.25,0,60
01/08/2004,02:45,1049.50,1049.50,1049.50,1049.50,40,0
01/08/2004,02:46,1049.50,1049.50,1049.50,1049.50,20,0
01/08/2004,02:47,1049.25,1049.50,1049.25,1049.50,3,65
01/08/2004,02:48,1049.50,1049.75,1049.25,1049.75,42,13
01/08/2004,02:49,1049.75,1049.75,1049.50,1049.75,59,30
01/08/2004,02:50,1049.75,1050.00,1049.75,1049.75,10,15
01/08/2004,02:51,1049.75,1049.75,1049.75,1049.75,0,62
01/08/2004,02:52,1049.75,1049.75,1049.75,1049.75,0,38
01/08/2004,02:53,1049.75,1049.75,1049.50,1049.50,2,36
01/08/2004,02:54,1049.50,1049.50,1049.50,1049.50,0,76
01/08/2004,02:56,1049.50,1049.50,1049.25,1049.50,10,53
01/08/2004,02:57,1049.50,1049.50,1049.50,1049.50,11,0
01/08/2004,02:58,1049.50,1049.50,1049.50,1049.50,18,0
01/08/2004,02:59,1049.50,1049.50,1049.50,1049.50,6,0
01/08/2004,03:00,1049.25,1049.50,1049.25,1049.50,2,1
01/08/2004,03:01,1049.50,1049.50,1049.50,1049.50,3,0
01/08/2004,03:02,1049.50,1049.75,1049.25,1049.50,29,57
01/08/2004,03:03,1049.50,1049.75,1049.50,1049.75,18,25
01/08/2004,03:04,1049.75,1050.00,1049.75,1049.75,60,2
01/08/2004,03:05,1049.75,1049.75,1049.75,1049.75,0,11
01/08/2004,03:06,1049.75,1049.75,1049.75,1049.75,0,43
01/08/2004,03:07,1050.00,1050.00,1050.00,1050.00,10,0
01/08/2004,03:08,1050.00,1050.00,1050.00,1050.00,14,0
01/08/2004,03:09,1050.00,1050.00,1050.00,1050.00,6,0
01/08/2004,03:10,1050.00,1050.00,1049.75,1049.75,34,8
01/08/2004,03:11,1049.75,1049.75,1049.75,1049.75,0,20
01/08/2004,03:12,1049.75,1049.75,1049.50,1049.75,1,35
01/08/2004,03:13,1049.50,1049.50,1049.50,1049.50,0,21
01/08/2004,03:14,1049.75,1049.75,1049.50,1049.50,3,27
01/08/2004,03:15,1049.25,1049.50,1049.25,1049.50,26,4
01/08/2004,03:16,1049.50,1049.50,1049.50,1049.50,7,0
01/08/2004,03:17,1049.25,1049.25,1049.25,1049.25,0,21
01/08/2004,03:18,1049.50,1049.50,1049.50,1049.50,53,0
01/08/2004,03:19,1049.50,1049.50,1049.50,1049.50,3,0
01/08/2004,03:20,1049.25,1049.25,1049.25,1049.25,0,4
01/08/2004,03:21,1049.25,1049.25,1049.25,1049.25,0,25
01/08/2004,03:22,1049.50,1049.50,1049.25,1049.25,1,3
01/08/2004,03:25,1049.25,1049.25,1049.25,1049.25,0,10
01/08/2004,03:26,1049.25,1049.25,1049.25,1049.25,0,11
01/08/2004,03:27,1049.25,1049.25,1049.25,1049.25,0,21
01/08/2004,03:28,1049.25,1049.25,1049.00,1049.25,1,36
01/08/2004,03:29,1049.25,1049.25,1049.25,1049.25,21,0
01/08/2004,03:31,1049.25,1049.25,1049.25,1049.25,15,0
01/08/2004,03:32,1049.25,1049.25,1049.25,1049.25,19,0
01/08/2004,03:34,1049.25,1049.25,1049.25,1049.25,2,0
01/08/2004,03:35,1049.25,1049.25,1049.25,1049.25,2,0
01/08/2004,03:37,1049.25,1049.25,1049.00,1049.25,52,1
01/08/2004,03:38,1049.25,1049.25,1049.25,1049.25,2,0
01/08/2004,03:39,1049.25,1049.25,1049.25,1049.25,1,0
01/08/2004,03:40,1049.00,1049.00,1049.00,1049.00,0,3
01/08/2004,03:41,1049.25,1049.25,1049.00,1049.00,4,35
01/08/2004,03:42,1049.00,1049.00,1049.00,1049.00,0,18
01/08/2004,03:43,1049.00,1049.00,1049.00,1049.00,0,30
01/08/2004,03:44,1049.00,1049.00,1049.00,1049.00,0,1
01/08/2004,03:45,1049.00,1049.00,1049.00,1049.00,0,1
01/08/2004,03:47,1049.25,1049.25,1049.25,1049.25,13,0
01/08/2004,03:48,1049.00,1049.25,1049.00,1049.25,1,2
01/08/2004,03:49,1049.00,1049.25,1049.00,1049.25,15,1
01/08/2004,03:56,1049.00,1049.00,1049.00,1049.00,0,2
01/08/2004,03:59,1049.25,1049.25,1049.25,1049.25,5,0
01/08/2004,04:00,1049.25,1049.25,1049.25,1049.25,11,0
01/08/2004,04:01,1049.25,1049.25,1049.25,1049.25,65,0
01/08/2004,04:02,1049.25,1049.25,1049.25,1049.25,1,0
01/08/2004,04:03,1049.25,1049.50,1049.25,1049.50,72,0
01/08/2004,04:05,1049.50,1049.50,1049.50,1049.50,56,0
01/08/2004,04:06,1049.50,1049.50,1049.50,1049.50,50,0
01/08/2004,04:07,1049.50,1049.50,1049.50,1049.50,2,0
01/08/2004,04:08,1049.50,1049.75,1049.50,1049.75,15,0
01/08/2004,04:09,1049.50,1049.50,1049.50,1049.50,0,26
01/08/2004,04:10,1049.50,1049.50,1049.50,1049.50,0,21
01/08/2004,04:11,1049.50,1049.50,1049.50,1049.50,0,29
01/08/2004,04:12,1049.25,1049.25,1049.25,1049.25,0,3
01/08/2004,04:13,1049.50,1049.50,1049.25,1049.50,35,1
01/08/2004,04:14,1049.50,1049.50,1049.50,1049.50,44,0
01/08/2004,04:15,1049.50,1049.50,1049.50,1049.50,4,0
01/08/2004,04:18,1049.50,1049.50,1049.50,1049.50,4,0
01/08/2004,04:19,1049.25,1049.25,1049.25,1049.25,0,1
01/08/2004,04:20,1049.25,1049.25,1049.25,1049.25,0,2
01/08/2004,04:22,1049.50,1049.75,1049.50,1049.50,51,52
01/08/2004,04:23,1049.50,1049.75,1049.50,1049.75,17,32
01/08/2004,04:24,1049.75,1049.75,1049.50,1049.75,4,2
01/08/2004,04:25,1049.50,1049.50,1049.25,1049.50,16,39
01/08/2004,04:26,1049.50,1049.75,1049.50,1049.75,78,0
01/08/2004,04:28,1049.50,1049.50,1049.50,1049.50,0,26
01/08/2004,04:29,1049.50,1049.50,1049.50,1049.50,0,22
01/08/2004,04:30,1049.50,1049.50,1049.50,1049.50,0,12
01/08/2004,04:32,1049.75,1049.75,1049.75,1049.75,2,0
01/08/2004,04:34,1049.50,1049.50,1049.50,1049.50,0,1
01/08/2004,04:35,1049.50,1049.50,1049.50,1049.50,0,27
01/08/2004,04:36,1049.50,1049.50,1049.50,1049.50,0,1
01/08/2004,04:37,1049.50,1049.50,1049.50,1049.50,0,1
01/08/2004,04:38,1049.50,1049.50,1049.50,1049.50,0,1
01/08/2004,04:39,1049.50,1049.50,1049.50,1049.50,0,1
01/08/2004,04:41,1049.50,1049.50,1049.50,1049.50,0,5
01/08/2004,04:42,1049.25,1049.50,1049.25,1049.50,2,1
01/08/2004,04:43,1049.50,1049.50,1049.50,1049.50,17,0
01/08/2004,04:44,1049.50,1049.50,1049.50,1049.50,2,0
01/08/2004,04:45,1049.50,1049.50,1049.50,1049.50,25,0
01/08/2004,04:47,1049.50,1049.75,1049.50,1049.50,58,3
01/08/2004,04:49,1049.50,1049.50,1049.50,1049.50,0,2
01/08/2004,04:50,1049.50,1049.50,1049.50,1049.50,0,1
01/08/2004,04:52,1049.25,1049.50,1049.25,1049.50,1,2
01/08/2004,04:53,1049.25,1049.25,1049.25,1049.25,0,1
01/08/2004,04:55,1049.25,1049.25,1049.25,1049.25,0,39
01/08/2004,04:56,1049.25,1049.25,1049.25,1049.25,0,4
01/08/2004,04:57,1049.25,1049.25,1049.25,1049.25,0,16
01/08/2004,04:59,1049.50,1049.50,1049.50,1049.50,2,0
01/08/2004,05:00,1049.25,1049.25,1049.25,1049.25,0,54
01/08/2004,05:01,1049.25,1049.25,1049.25,1049.25,0,5
01/08/2004,05:03,1049.25,1049.25,1049.25,1049.25,0,15
01/08/2004,05:04,1049.25,1049.25,1049.25,1049.25,0,1
01/08/2004,05:05,1049.00,1049.00,1049.00,1049.00,0,15
01/08/2004,05:06,1049.00,1049.00,1049.00,1049.00,0,26
01/08/2004,05:08,1049.00,1049.00,1049.00,1049.00,0,3
01/08/2004,05:09,1049.00,1049.00,1049.00,1049.00,0,2
01/08/2004,05:10,1049.00,1049.00,1049.00,1049.00,0,18
01/08/2004,05:11,1049.00,1049.00,1048.75,1048.75,0,10
01/08/2004,05:12,1049.00,1049.00,1048.75,1049.00,16,22
01/08/2004,05:13,1049.00,1049.00,1049.00,1049.00,10,0
01/08/2004,05:14,1049.00,1049.00,1049.00,1049.00,9,0
01/08/2004,05:15,1049.00,1049.25,1049.00,1049.25,12,0
01/08/2004,05:16,1049.25,1049.25,1049.25,1049.25,22,0
01/08/2004,05:17,1049.25,1049.50,1049.25,1049.25,7,26
01/08/2004,05:20,1049.25,1049.25,1049.25,1049.25,0,2
01/08/2004,05:21,1049.25,1049.25,1049.25,1049.25,0,2
01/08/2004,05:23,1049.00,1049.00,1049.00,1049.00,0,2
01/08/2004,05:25,1049.25,1049.25,1049.25,1049.25,12,0
01/08/2004,05:26,1049.25,1049.25,1049.25,1049.25,32,0
01/08/2004,05:27,1049.25,1049.25,1049.25,1049.25,8,0
01/08/2004,05:28,1049.25,1049.25,1049.25,1049.25,2,0
01/08/2004,05:29,1049.25,1049.25,1049.25,1049.25,10,0
01/08/2004,05:30,1049.25,1049.25,1049.25,1049.25,2,0
01/08/2004,05:34,1049.50,1049.50,1049.50,1049.50,26,0
01/08/2004,05:37,1049.50,1049.50,1049.50,1049.50,2,0
01/08/2004,05:38,1049.25,1049.25,1049.25,1049.25,0,1
01/08/2004,05:39,1049.50,1049.50,1049.50,1049.50,1,0
01/08/2004,05:40,1049.50,1049.50,1049.50,1049.50,10,0
01/08/2004,05:41,1049.50,1049.50,1049.25,1049.25,53,1
01/08/2004,05:42,1049.50,1049.50,1049.50,1049.50,11,0
01/08/2004,05:43,1049.50,1050.00,1049.50,1050.00,171,0
01/08/2004,05:45,1049.75,1049.75,1049.75,1049.75,0,62
01/08/2004,05:47,1049.75,1049.75,1049.75,1049.75,0,1
01/08/2004,05:48,1049.75,1049.75,1049.75,1049.75,0,1
01/08/2004,05:50,1049.75,1049.75,1049.75,1049.75,0,13
01/08/2004,05:51,1049.50,1049.50,1049.50,1049.50,0,34
01/08/2004,05:52,1049.25,1049.25,1049.25,1049.25,0,3
01/08/2004,05:53,1049.25,1049.25,1049.25,1049.25,0,67
01/08/2004,05:54,1049.50,1049.50,1049.25,1049.25,1,26
01/08/2004,05:55,1049.25,1049.25,1049.25,1049.25,0,4
01/08/2004,05:56,1049.00,1049.00,1049.00,1049.00,0,47
01/08/2004,05:57,1049.00,1049.00,1049.00,1049.00,0,15
01/08/2004,05:58,1049.00,1049.00,1048.75,1048.75,0,63
01/08/2004,06:00,1049.00,1049.00,1049.00,1049.00,42,0
01/08/2004,06:01,1049.00,1049.25,1049.00,1049.25,24,0
01/08/2004,06:02,1049.25,1049.25,1049.00,1049.25,40,5
01/08/2004,06:03,1049.00,1049.00,1048.75,1048.75,0,27
01/08/2004,06:04,1049.00,1049.00,1048.75,1048.75,4,56
01/08/2004,06:05,1048.75,1048.75,1048.50,1048.75,33,26
01/08/2004,06:06,1048.75,1048.75,1048.75,1048.75,24,0
01/08/2004,06:07,1048.75,1048.75,1048.75,1048.75,27,0
01/08/2004,06:08,1048.75,1048.75,1048.75,1048.75,1,0
01/08/2004,06:09,1048.75,1048.75,1048.50,1048.50,2,40
01/08/2004,06:10,1048.50,1048.75,1048.50,1048.75,1,1
01/08/2004,06:11,1048.75,1048.75,1048.75,1048.75,2,0
01/08/2004,06:12,1048.75,1048.75,1048.75,1048.75,139,0
01/08/2004,06:13,1049.00,1049.00,1048.75,1048.75,5,17
01/08/2004,06:14,1048.75,1048.75,1048.75,1048.75,0,27
01/08/2004,06:15,1048.75,1048.75,1048.75,1048.75,0,28
01/08/2004,06:16,1049.00,1049.00,1049.00,1049.00,4,0
01/08/2004,06:17,1049.00,1049.00,1048.75,1048.75,52,50
01/08/2004,06:18,1049.00,1049.00,1048.75,1048.75,2,1
01/08/2004,06:19,1049.00,1049.00,1049.00,1049.00,3,0
01/08/2004,06:20,1049.00,1049.00,1049.00,1049.00,15,0
01/08/2004,06:22,1049.00,1049.00,1049.00,1049.00,56,0
01/08/2004,06:23,1049.00,1049.50,1049.00,1049.50,190,0
01/08/2004,06:24,1049.50,1049.50,1049.50,1049.50,62,0
01/08/2004,06:25,1049.75,1050.00,1049.50,1049.50,100,137
01/08/2004,06:26,1049.75,1050.00,1049.50,1049.75,152,89
01/08/2004,06:27,1049.75,1050.00,1049.75,1050.00,138,15
01/08/2004,06:28,1050.00,1050.00,1050.00,1050.00,61,0
01/08/2004,06:29,1050.00,1050.00,1050.00,1050.00,6,0
01/08/2004,06:30,1050.25,1050.25,1050.00,1050.00,13,3
01/08/2004,06:31,1050.25,1050.25,1050.00,1050.00,2,1
01/08/2004,06:32,1050.00,1050.00,1050.00,1050.00,0,1
01/08/2004,06:33,1050.00,1050.25,1050.00,1050.25,120,1
01/08/2004,06:34,1050.25,1050.25,1050.00,1050.00,1,53
01/08/2004,06:35,1050.00,1050.00,1049.75,1049.75,0,26
01/08/2004,06:36,1049.75,1049.75,1049.75,1049.75,0,114
01/08/2004,06:37,1049.75,1050.00,1049.75,1050.00,6,6
01/08/2004,06:38,1049.75,1050.00,1049.75,1050.00,2,2
01/08/2004,06:39,1050.00,1050.00,1050.00,1050.00,3,0
01/08/2004,06:40,1050.00,1050.00,1050.00,1050.00,6,0
01/08/2004,06:41,1050.00,1050.00,1050.00,1050.00,1,0
01/08/2004,06:42,1050.00,1050.00,1049.75,1049.75,15,133
01/08/2004,06:43,1049.75,1049.75,1049.75,1049.75,0,37
01/08/2004,06:44,1049.75,1049.75,1049.75,1049.75,0,50
01/08/2004,06:46,1050.00,1050.00,1049.75,1049.75,3,8
01/08/2004,06:47,1049.75,1050.00,1049.75,1050.00,1,13
01/08/2004,06:48,1050.00,1050.00,1050.00,1050.00,5,0
01/08/2004,06:49,1050.00,1050.00,1050.00,1050.00,3,0
01/08/2004,06:50,1050.00,1050.00,1050.00,1050.00,7,0
01/08/2004,06:51,1050.00,1050.25,1050.00,1050.00,91,12
01/08/2004,06:52,1050.00,1050.00,1050.00,1050.00,0,4
01/08/2004,06:53,1050.00,1050.00,1050.00,1050.00,0,14
01/08/2004,06:54,1050.00,1050.00,1049.75,1049.75,0,13
01/08/2004,06:55,1049.75,1050.00,1049.75,1050.00,15,1
01/08/2004,06:56,1050.00,1050.00,1050.00,1050.00,3,0
01/08/2004,06:57,1050.00,1050.00,1050.00,1050.00,18,0
01/08/2004,06:58,1050.00,1050.00,1049.75,1049.75,11,1
01/08/2004,06:59,1049.75,1049.75,1049.75,1049.75,0,3
01/08/2004,07:00,1049.75,1049.75,1049.75,1049.75,0,4
01/08/2004,07:01,1049.75,1050.00,1049.75,1050.00,3,20
01/08/2004,07:02,1050.00,1050.00,1050.00,1050.00,6,0
01/08/2004,07:05,1050.00,1050.00,1050.00,1050.00,2,0
01/08/2004,07:06,1050.00,1050.00,1050.00,1050.00,40,0
01/08/2004,07:07,1050.00,1050.00,1050.00,1050.00,13,0
01/08/2004,07:08,1049.75,1049.75,1049.75,1049.75,0,10
01/08/2004,07:09,1050.00,1050.00,1050.00,1050.00,6,0
01/08/2004,07:10,1050.00,1050.00,1050.00,1050.00,1,0
01/08/2004,07:11,1050.00,1050.25,1050.00,1050.00,74,18
01/08/2004,07:12,1050.25,1050.25,1050.25,1050.25,150,0
01/08/2004,07:13,1050.25,1050.75,1050.25,1050.50,242,3
01/08/2004,07:14,1050.75,1051.00,1050.75,1051.00,347,62
01/08/2004,07:15,1051.00,1051.50,1051.00,1051.25,899,148
01/08/2004,07:16,1051.25,1051.75,1051.25,1051.75,424,28
01/08/2004,07:17,1051.75,1051.75,1051.50,1051.75,186,15
01/08/2004,07:18,1052.00,1052.00,1051.75,1051.75,13,29
01/08/2004,07:19,1051.75,1052.50,1051.75,1052.50,735,6
01/08/2004,07:20,1052.25,1053.00,1052.25,1052.50,451,163
01/08/2004,07:21,1052.50,1053.25,1052.25,1052.75,692,1015
01/08/2004,07:22,1052.75,1052.75,1052.50,1052.50,25,89
01/08/2004,07:23,1052.50,1052.75,1052.50,1052.50,14,455
01/08/2004,07:24,1052.50,1052.75,1052.00,1052.50,124,368
01/08/2004,07:25,1052.25,1052.25,1052.00,1052.25,301,157
01/08/2004,07:26,1052.50,1052.50,1052.25,1052.50,278,1
01/08/2004,07:27,1052.50,1052.75,1052.50,1052.50,177,50
01/08/2004,07:28,1052.50,1052.75,1052.25,1052.25,93,80
01/08/2004,07:29,1052.50,1052.75,1052.25,1052.50,220,20
01/08/2004,07:30,1052.50,1052.75,1052.50,1052.75,146,5
01/08/2004,07:31,1052.50,1053.25,1051.75,1053.25,696,503
01/08/2004,07:32,1053.00,1053.50,1052.75,1052.75,533,475
01/08/2004,07:33,1052.75,1052.75,1052.25,1052.75,206,247
01/08/2004,07:34,1052.50,1052.75,1052.25,1052.25,54,125
01/08/2004,07:35,1052.50,1052.75,1052.25,1052.75,149,4
01/08/2004,07:36,1052.75,1052.75,1052.50,1052.50,18,221
01/08/2004,07:37,1052.50,1052.75,1052.50,1052.50,1,21
01/08/2004,07:38,1052.75,1052.75,1052.50,1052.75,17,1
01/08/2004,07:39,1052.75,1052.75,1052.50,1052.50,166,29
01/08/2004,07:40,1052.75,1052.75,1052.50,1052.50,2,100
01/08/2004,07:41,1052.50,1052.50,1052.25,1052.50,82,11
01/08/2004,07:42,1052.50,1052.75,1052.50,1052.75,284,0
01/08/2004,07:43,1052.75,1052.75,1052.25,1052.25,96,225
01/08/2004,07:44,1052.25,1052.75,1052.25,1052.50,140,17
01/08/2004,07:45,1052.75,1053.00,1052.50,1053.00,136,1
01/08/2004,07:46,1053.00,1053.00,1052.75,1052.75,7,10
01/08/2004,07:47,1052.75,1053.50,1052.75,1053.25,1000,150
01/08/2004,07:48,1053.25,1053.50,1053.00,1053.25,189,278
01/08/2004,07:49,1053.00,1053.50,1053.00,1053.25,69,17
01/08/2004,07:50,1053.50,1053.50,1053.25,1053.50,214,12
01/08/2004,07:51,1053.50,1054.00,1053.50,1054.00,880,222
01/08/2004,07:52,1054.00,1054.25,1053.75,1054.00,321,185
01/08/2004,07:53,1054.00,1054.75,1054.00,1054.25,1003,164
01/08/2004,07:54,1054.50,1054.50,1054.25,1054.50,252,152
01/08/2004,07:55,1054.50,1054.50,1054.25,1054.25,223,92
01/08/2004,07:56,1054.25,1054.50,1054.25,1054.25,121,322
01/08/2004,07:57,1054.25,1054.50,1054.00,1054.25,72,206
01/08/2004,07:58,1054.25,1054.25,1054.00,1054.25,61,22
01/08/2004,07:59,1054.00,1054.25,1054.00,1054.00,24,249
01/08/2004,08:00,1054.00,1054.25,1054.00,1054.00,17,20
01/08/2004,08:01,1054.00,1054.25,1054.00,1054.00,6,100
01/08/2004,08:02,1054.00,1054.25,1053.75,1053.75,98,249
01/08/2004,08:03,1054.00,1054.00,1053.75,1053.75,7,35
01/08/2004,08:04,1053.75,1054.00,1053.75,1054.00,1,6
01/08/2004,08:05,1053.75,1053.75,1053.75,1053.75,0,40
01/08/2004,08:06,1053.75,1054.00,1053.75,1054.00,8,83
01/08/2004,08:07,1054.00,1054.00,1053.75,1053.75,5,91
01/08/2004,08:08,1053.75,1053.75,1053.50,1053.75,101,187
01/08/2004,08:09,1053.75,1054.00,1053.75,1053.75,44,2
01/08/2004,08:10,1053.75,1054.00,1053.75,1053.75,4,7
01/08/2004,08:11,1053.75,1054.00,1053.75,1053.75,25,60
01/08/2004,08:12,1054.00,1054.00,1053.50,1053.75,24,85
01/08/2004,08:13,1053.75,1053.75,1053.50,1053.75,54,23
01/08/2004,08:14,1053.75,1053.75,1053.50,1053.50,164,61
01/08/2004,08:15,1053.75,1053.75,1053.50,1053.75,103,45
01/08/2004,08:16,1053.50,1053.75,1053.50,1053.50,18,112
01/08/2004,08:17,1053.50,1053.75,1053.50,1053.50,1,60
01/08/2004,08:18,1053.50,1053.75,1053.50,1053.75,5,27
01/08/2004,08:19,1053.50,1053.75,1053.50,1053.50,29,129
01/08/2004,08:20,1053.50,1053.75,1053.25,1053.25,6,249
01/08/2004,08:21,1053.25,1053.75,1053.25,1053.50,271,85
01/08/2004,08:22,1053.75,1053.75,1053.50,1053.50,164,30
01/08/2004,08:23,1053.75,1053.75,1053.50,1053.50,44,79
01/08/2004,08:24,1053.75,1053.75,1053.50,1053.50,119,22
01/08/2004,08:25,1053.75,1053.75,1053.50,1053.75,39,42
01/08/2004,08:26,1053.75,1053.75,1053.50,1053.75,259,15
01/08/2004,08:27,1053.75,1053.75,1053.25,1053.50,92,919
01/08/2004,08:28,1053.25,1053.50,1053.25,1053.25,24,110
01/08/2004,08:29,1053.25,1053.50,1053.00,1053.00,34,679
01/08/2004,08:30,1053.00,1053.50,1052.75,1053.00,971,1540
01/08/2004,08:31,1053.00,1053.00,1052.25,1052.50,2041,3014
01/08/2004,08:32,1052.25,1052.50,1052.00,1052.25,1246,1211
01/08/2004,08:33,1052.00,1052.25,1051.25,1051.25,479,3539
01/08/2004,08:34,1051.00,1051.75,1051.00,1051.50,1977,790
01/08/2004,08:35,1051.50,1052.00,1051.50,1051.75,1630,1240
01/08/2004,08:36,1052.00,1052.75,1051.75,1052.50,2120,1327
01/08/2004,08:37,1052.75,1053.25,1052.50,1053.00,3193,1791
01/08/2004,08:38,1053.00,1053.25,1052.75,1052.75,505,1712
01/08/2004,08:39,1052.75,1053.25,1052.75,1052.75,1174,1530
01/08/2004,08:40,1052.75,1053.00,1052.25,1052.75,477,1851
01/08/2004,08:41,1052.50,1053.00,1052.25,1052.25,669,1433
01/08/2004,08:42,1052.25,1052.50,1051.75,1052.00,614,1675
01/08/2004,08:43,1051.75,1052.00,1051.00,1051.00,811,3153
01/08/2004,08:44,1051.25,1051.75,1050.75,1051.00,2483,2626
01/08/2004,08:45,1050.75,1051.25,1050.25,1050.25,1105,3729
01/08/2004,08:46,1050.25,1051.25,1050.25,1051.00,1855,653
01/08/2004,08:47,1051.25,1051.50,1051.00,1051.00,1063,961
01/08/2004,08:48,1051.25,1051.25,1050.50,1050.75,342,1593
01/08/2004,08:49,1050.50,1050.75,1050.25,1050.75,720,2401
01/08/2004,08:50,1050.75,1051.25,1050.50,1050.50,1475,1948
01/08/2004,08:51,1050.50,1050.75,1049.75,1049.75,1615,4432
01/08/2004,08:52,1049.75,1050.00,1049.25,1049.50,2230,2667
01/08/2004,08:53,1049.25,1050.00,1049.25,1049.50,2324,786
01/08/2004,08:54,1049.50,1050.00,1049.25,1049.75,1693,1921
01/08/2004,08:55,1049.75,1050.25,1049.25,1050.00,2752,1035
01/08/2004,08:56,1050.25,1050.50,1049.75,1050.00,2287,2229
01/08/2004,08:57,1050.00,1050.25,1049.75,1050.25,2621,2109
01/08/2004,08:58,1050.25,1050.75,1050.00,1050.75,1911,584
01/08/2004,08:59,1050.50,1051.25,1050.50,1051.00,2133,916
01/08/2004,09:00,1051.25,1051.25,1050.75,1051.00,761,864
01/08/2004,09:01,1051.00,1051.50,1050.75,1051.50,1484,320
01/08/2004,09:02,1051.50,1051.50,1050.25,1050.75,1420,1855
01/08/2004,09:03,1050.50,1051.25,1050.50,1050.75,1151,912
01/08/2004,09:04,1050.50,1051.00,1050.50,1050.75,478,104
01/08/2004,09:05,1050.75,1051.00,1050.25,1050.50,946,1766
01/08/2004,09:06,1050.50,1051.00,1050.25,1050.50,1254,187
01/08/2004,09:07,1050.50,1050.75,1049.75,1050.25,1336,1644
01/08/2004,09:08,1050.25,1051.00,1050.25,1050.75,1199,593
01/08/2004,09:09,1051.00,1051.25,1050.75,1051.00,963,430
01/08/2004,09:10,1051.00,1051.25,1050.50,1050.50,216,1105
01/08/2004,09:11,1050.75,1050.75,1049.75,1050.25,1518,1957
01/08/2004,09:12,1050.25,1050.25,1049.75,1049.75,107,1498
01/08/2004,09:13,1049.75,1051.00,1049.75,1050.75,3061,626
01/08/2004,09:14,1050.50,1051.00,1050.25,1050.75,561,743
01/08/2004,09:15,1050.75,1051.25,1050.50,1051.25,928,588
01/08/2004,09:16,1051.25,1051.25,1050.25,1050.25,136,1347
01/08/2004,09:17,1050.50,1050.75,1049.75,1050.50,1739,1838
01/08/2004,09:18,1050.75,1050.75,1050.00,1050.25,649,930
01/08/2004,09:19,1050.25,1050.25,1049.50,1049.50,274,1645
01/08/2004,09:20,1049.50,1050.00,1049.50,1049.75,656,1097
01/08/2004,09:21,1049.50,1050.00,1048.75,1048.75,2642,4143
01/08/2004,09:22,1048.75,1049.50,1048.75,1049.50,1049,2673
01/08/2004,09:23,1049.50,1049.50,1048.75,1049.00,1163,2148
01/08/2004,09:24,1049.00,1049.00,1048.25,1048.50,1469,4341
01/08/2004,09:25,1048.50,1049.00,1048.25,1048.50,2306,1364
01/08/2004,09:26,1048.50,1048.75,1048.00,1048.00,1797,2203
01/08/2004,09:27,1048.25,1048.75,1048.00,1048.50,3064,1913
01/08/2004,09:28,1048.50,1048.75,1048.25,1048.50,1248,679
01/08/2004,09:29,1048.50,1049.00,1048.50,1048.75,1462,1267
01/08/2004,09:30,1048.75,1048.75,1048.25,1048.50,788,656
01/08/2004,09:31,1048.50,1049.00,1048.25,1048.75,1235,1166
01/08/2004,09:32,1048.50,1048.75,1048.25,1048.50,597,1233
01/08/2004,09:33,1048.50,1049.25,1048.50,1049.00,1424,619
01/08/2004,09:34,1049.00,1049.00,1048.25,1048.50,241,887
01/08/2004,09:35,1048.50,1049.00,1048.50,1048.75,863,301
01/08/2004,09:36,1048.75,1049.00,1048.75,1049.00,353,197
01/08/2004,09:37,1049.00,1049.25,1048.75,1049.25,2278,274
01/08/2004,09:38,1049.25,1049.75,1049.00,1049.50,2676,247
01/08/2004,09:39,1049.75,1050.00,1049.50,1050.00,1016,582
01/08/2004,09:40,1050.00,1050.50,1049.75,1050.50,3249,865
01/08/2004,09:41,1050.25,1050.50,1050.00,1050.50,1180,1377
01/08/2004,09:42,1050.25,1050.50,1050.00,1050.00,749,1667
01/08/2004,09:43,1050.00,1050.25,1049.75,1050.00,1171,1310
01/08/2004,09:44,1050.25,1050.50,1050.00,1050.25,692,354
01/08/2004,09:45,1050.25,1050.50,1050.25,1050.25,421,476
01/08/2004,09:46,1050.00,1050.25,1049.75,1050.00,191,1544
01/08/2004,09:47,1050.00,1050.50,1050.00,1050.25,1087,299
01/08/2004,09:48,1050.25,1050.50,1050.00,1050.50,806,315
01/08/2004,09:49,1050.50,1050.50,1050.00,1050.50,785,322
01/08/2004,09:50,1050.50,1051.25,1050.50,1051.00,2973,1629
01/08/2004,09:51,1051.00,1051.25,1050.75,1050.75,522,785
01/08/2004,09:52,1050.75,1050.75,1050.25,1050.25,72,1028
01/08/2004,09:53,1050.50,1050.50,1050.25,1050.25,579,221
01/08/2004,09:54,1050.25,1050.50,1050.25,1050.25,67,284
01/08/2004,09:55,1050.25,1051.00,1050.25,1050.75,1339,458
01/08/2004,09:56,1050.75,1051.00,1050.00,1050.00,246,1185
01/08/2004,09:57,1050.00,1050.25,1050.00,1050.25,996,1194
01/08/2004,09:58,1050.25,1050.25,1050.00,1050.25,269,159
01/08/2004,09:59,1050.25,1050.25,1050.00,1050.25,54,93
01/08/2004,10:00,1050.00,1050.25,1050.00,1050.25,66,879
01/08/2004,10:01,1050.25,1050.25,1049.75,1049.75,144,501
01/08/2004,10:02,1049.75,1050.00,1049.50,1049.75,1840,1742
01/08/2004,10:03,1049.50,1049.75,1049.25,1049.75,419,760
01/08/2004,10:04,1049.50,1050.00,1049.50,1049.75,1373,787
01/08/2004,10:05,1049.75,1050.00,1049.50,1050.00,552,264
01/08/2004,10:06,1050.00,1050.00,1049.75,1050.00,60,70
01/08/2004,10:07,1049.75,1050.00,1049.75,1049.75,68,725
01/08/2004,10:08,1049.75,1050.25,1049.75,1050.25,1129,315
01/08/2004,10:09,1050.25,1050.25,1050.00,1050.00,430,165
01/08/2004,10:10,1050.25,1050.25,1050.00,1050.00,359,140
01/08/2004,10:11,1050.00,1050.25,1049.75,1049.75,132,2521
01/08/2004,10:12,1049.75,1049.75,1049.00,1049.00,321,1985
01/08/2004,10:13,1049.00,1049.25,1048.75,1049.25,746,953
01/08/2004,10:14,1049.25,1049.25,1049.00,1049.00,486,95
01/08/2004,10:15,1049.25,1049.25,1048.75,1048.75,248,1172
01/08/2004,10:16,1048.75,1049.25,1048.75,1049.25,706,182
01/08/2004,10:17,1049.00,1049.25,1049.00,1049.00,32,23
01/08/2004,10:18,1049.00,1049.25,1049.00,1049.00,203,35
01/08/2004,10:19,1049.25,1049.25,1049.00,1049.25,634,143
01/08/2004,10:20,1049.25,1049.75,1049.25,1049.75,1963,170
01/08/2004,10:21,1049.75,1050.00,1049.75,1050.00,1180,121
01/08/2004,10:22,1050.00,1050.25,1049.75,1050.25,1235,306
01/08/2004,10:23,1050.25,1050.25,1050.00,1050.00,620,71
01/08/2004,10:24,1050.00,1050.50,1050.00,1050.25,1068,39
01/08/2004,10:25,1050.50,1050.50,1050.00,1050.00,123,297
01/08/2004,10:26,1050.00,1050.25,1050.00,1050.25,43,304
01/08/2004,10:27,1050.00,1050.25,1050.00,1050.00,28,332
01/08/2004,10:28,1050.25,1050.50,1050.00,1050.25,1638,433
01/08/2004,10:29,1050.25,1050.25,1050.00,1050.25,376,68
01/08/2004,10:30,1050.25,1050.25,1050.00,1050.00,168,25
01/08/2004,10:31,1050.00,1050.25,1049.50,1049.50,108,1036
01/08/2004,10:32,1049.75,1049.75,1049.50,1049.50,648,203
01/08/2004,10:33,1049.75,1049.75,1049.50,1049.50,23,42
01/08/2004,10:34,1049.50,1049.75,1049.50,1049.75,53,1203
01/08/2004,10:35,1049.50,1050.00,1049.50,1050.00,903,44
01/08/2004,10:36,1050.00,1050.00,1049.75,1050.00,668,30
01/08/2004,10:37,1050.00,1050.25,1049.75,1050.25,734,53
01/08/2004,10:38,1050.25,1050.75,1050.25,1050.75,1478,126
01/08/2004,10:39,1050.50,1050.75,1050.25,1050.50,941,378
01/08/2004,10:40,1050.50,1050.75,1050.50,1050.75,155,37
01/08/2004,10:41,1050.75,1050.75,1050.25,1050.50,1510,600
01/08/2004,10:42,1050.50,1051.00,1050.25,1051.00,1060,219
01/08/2004,10:43,1051.00,1051.00,1050.50,1050.75,63,345
01/08/2004,10:44,1050.50,1051.00,1050.50,1050.50,416,681
01/08/2004,10:45,1050.50,1050.75,1050.25,1050.50,334,290
01/08/2004,10:46,1050.50,1050.75,1050.50,1050.75,93,6
01/08/2004,10:47,1050.75,1051.50,1050.75,1051.25,1820,84
01/08/2004,10:48,1051.50,1051.75,1051.25,1051.50,1464,736
01/08/2004,10:49,1051.50,1051.75,1051.25,1051.50,1067,99
01/08/2004,10:50,1051.50,1051.75,1051.25,1051.50,397,661
01/08/2004,10:51,1051.25,1051.75,1051.25,1051.50,597,156
01/08/2004,10:52,1051.50,1052.00,1051.25,1051.75,1745,425
01/08/2004,10:53,1052.00,1052.25,1051.75,1052.00,1612,552
01/08/2004,10:54,1051.75,1052.00,1051.50,1051.50,27,449
01/08/2004,10:55,1051.75,1051.75,1051.50,1051.75,527,55
01/08/2004,10:56,1051.75,1052.00,1051.50,1051.50,63,438
01/08/2004,10:57,1051.75,1052.00,1051.50,1052.00,511,81
01/08/2004,10:58,1051.75,1052.00,1051.75,1051.75,71,140
01/08/2004,10:59,1051.75,1052.00,1051.75,1051.75,5,123
01/08/2004,11:00,1051.75,1051.75,1050.75,1050.75,121,1970
01/08/2004,11:01,1051.00,1051.50,1050.75,1051.25,1059,297
01/08/2004,11:02,1051.25,1051.75,1051.25,1051.75,1353,90
01/08/2004,11:03,1051.75,1051.75,1051.00,1051.00,59,707
01/08/2004,11:04,1051.25,1051.25,1051.00,1051.00,21,17
01/08/2004,11:05,1051.25,1051.25,1051.00,1051.25,31,83
01/08/2004,11:06,1051.25,1051.50,1051.00,1051.50,443,29
01/08/2004,11:07,1051.50,1051.75,1051.25,1051.25,206,121
01/08/2004,11:08,1051.25,1051.50,1051.25,1051.50,224,30
01/08/2004,11:09,1051.25,1051.75,1051.25,1051.75,271,30
01/08/2004,11:10,1051.50,1051.50,1051.00,1051.00,95,585
01/08/2004,11:11,1051.25,1051.25,1050.75,1051.00,282,610
01/08/2004,11:12,1051.00,1051.25,1050.75,1051.00,36,408
01/08/2004,11:13,1051.00,1051.00,1050.50,1050.50,32,963
01/08/2004,11:14,1050.50,1050.75,1050.25,1050.25,571,1246
01/08/2004,11:15,1050.25,1050.25,1050.00,1050.25,147,1494
01/08/2004,11:16,1050.25,1050.25,1049.75,1050.25,419,471
01/08/2004,11:17,1050.25,1050.50,1050.00,1050.50,300,73
01/08/2004,11:18,1050.50,1050.75,1050.25,1050.75,313,10
01/08/2004,11:19,1050.75,1050.75,1050.50,1050.75,31,120
01/08/2004,11:20,1050.75,1050.75,1050.50,1050.75,118,31
01/08/2004,11:21,1050.50,1051.00,1050.50,1050.75,546,360
01/08/2004,11:22,1050.75,1050.75,1050.50,1050.50,3,111
01/08/2004,11:23,1050.50,1050.75,1050.25,1050.50,186,270
01/08/2004,11:24,1050.50,1051.00,1050.50,1051.00,365,29
01/08/2004,11:25,1051.00,1051.00,1050.75,1051.00,127,24
01/08/2004,11:26,1051.00,1051.25,1051.00,1051.25,398,17
01/08/2004,11:27,1051.25,1051.75,1051.00,1051.75,1451,92
01/08/2004,11:28,1051.50,1051.75,1051.50,1051.75,455,16
01/08/2004,11:29,1051.50,1051.75,1051.50,1051.50,151,40
01/08/2004,11:30,1051.50,1051.50,1051.00,1051.50,239,1042
01/08/2004,11:31,1051.50,1051.50,1051.00,1051.00,82,264
01/08/2004,11:32,1051.00,1051.00,1050.75,1050.75,7,147
01/08/2004,11:33,1051.00,1051.00,1050.75,1051.00,259,51
01/08/2004,11:34,1051.25,1051.75,1051.00,1051.50,679,63
01/08/2004,11:35,1051.50,1051.50,1051.00,1051.25,342,370
01/08/2004,11:36,1051.25,1051.50,1051.00,1051.00,3,256
01/08/2004,11:37,1051.25,1051.50,1051.00,1051.50,176,31
01/08/2004,11:38,1051.50,1051.50,1051.00,1051.00,604,498
01/08/2004,11:39,1051.25,1051.25,1050.50,1050.50,44,776
01/08/2004,11:40,1050.75,1050.75,1050.50,1050.50,77,241
01/08/2004,11:41,1050.50,1050.75,1050.25,1050.25,287,769
01/08/2004,11:42,1050.25,1050.50,1050.25,1050.25,345,78
01/08/2004,11:43,1050.25,1050.50,1050.25,1050.50,368,70
01/08/2004,11:44,1050.50,1051.00,1050.50,1050.75,373,32
01/08/2004,11:45,1050.75,1051.25,1050.75,1051.25,432,99
01/08/2004,11:46,1051.25,1051.50,1051.00,1051.50,330,66
01/08/2004,11:47,1051.25,1051.50,1051.25,1051.25,110,283
01/08/2004,11:48,1051.00,1051.25,1050.75,1051.00,155,183
01/08/2004,11:49,1051.00,1051.00,1050.75,1051.00,34,20
01/08/2004,11:50,1050.75,1051.25,1050.75,1051.25,216,272
01/08/2004,11:51,1051.00,1051.00,1050.75,1051.00,64,96
01/08/2004,11:52,1051.00,1052.00,1051.00,1051.75,1953,187
01/08/2004,11:53,1051.50,1051.75,1051.50,1051.50,378,376
01/08/2004,11:54,1051.75,1051.75,1051.50,1051.50,30,85
01/08/2004,11:55,1051.50,1051.75,1051.25,1051.25,63,193
01/08/2004,11:56,1051.50,1051.50,1051.00,1051.00,63,937
01/08/2004,11:57,1051.00,1051.25,1050.75,1051.25,189,637
01/08/2004,11:58,1051.25,1051.75,1051.00,1051.75,1233,9
01/08/2004,11:59,1051.50,1052.00,1051.25,1052.00,525,44
01/08/2004,12:00,1051.75,1052.00,1051.75,1052.00,1094,252
01/08/2004,12:01,1051.75,1052.00,1051.50,1051.75,400,364
01/08/2004,12:02,1051.75,1052.00,1051.50,1051.75,434,1038
01/08/2004,12:03,1051.75,1052.00,1051.50,1051.75,322,23
01/08/2004,12:04,1051.75,1051.75,1051.50,1051.75,10,135
01/08/2004,12:05,1051.75,1051.75,1051.25,1051.25,15,305
01/08/2004,12:06,1051.25,1051.75,1051.25,1051.50,480,364
01/08/2004,12:07,1051.50,1051.75,1051.50,1051.75,7,27
01/08/2004,12:08,1051.50,1051.50,1051.00,1051.25,63,815
01/08/2004,12:09,1051.00,1051.25,1051.00,1051.00,10,543
01/08/2004,12:10,1051.25,1051.25,1051.00,1051.25,10,24
01/08/2004,12:11,1051.25,1051.25,1051.00,1051.00,2,371
01/08/2004,12:12,1051.00,1051.25,1050.50,1050.75,454,755
01/08/2004,12:13,1050.75,1051.00,1050.25,1050.75,573,873
01/08/2004,12:14,1051.00,1051.00,1050.50,1050.50,652,560
01/08/2004,12:15,1050.75,1050.75,1050.50,1050.50,84,622
01/08/2004,12:16,1050.50,1050.75,1050.25,1050.50,767,1770
01/08/2004,12:17,1050.50,1050.75,1049.75,1050.00,611,2170
01/08/2004,12:18,1050.00,1050.25,1049.25,1049.75,1387,1641
01/08/2004,12:19,1049.75,1050.00,1049.50,1049.75,197,1039
01/08/2004,12:20,1049.75,1050.00,1049.50,1050.00,675,423
01/08/2004,12:21,1050.00,1050.25,1049.75,1050.00,563,282
01/08/2004,12:22,1050.00,1050.50,1050.00,1050.50,2515,195
01/08/2004,12:23,1050.50,1051.00,1050.25,1051.00,1014,18
01/08/2004,12:24,1051.00,1051.25,1050.75,1051.00,692,725
01/08/2004,12:25,1051.00,1051.00,1050.50,1050.75,138,256
01/08/2004,12:26,1051.00,1051.00,1050.75,1051.00,26,6
01/08/2004,12:27,1050.75,1051.75,1050.75,1051.50,2735,140
01/08/2004,12:28,1051.50,1051.75,1051.25,1051.50,832,949
01/08/2004,12:29,1051.50,1051.50,1050.75,1051.00,218,652
01/08/2004,12:30,1051.00,1052.25,1051.00,1052.00,1748,195
01/08/2004,12:31,1052.00,1052.00,1051.50,1051.75,210,717
01/08/2004,12:32,1051.75,1051.75,1051.50,1051.50,37,388
01/08/2004,12:33,1051.50,1051.75,1051.50,1051.75,247,207
01/08/2004,12:34,1051.75,1052.00,1051.25,1051.50,216,779
01/08/2004,12:35,1051.25,1052.00,1051.25,1051.75,624,156
01/08/2004,12:36,1051.75,1051.75,1051.25,1051.25,0,788
01/08/2004,12:37,1051.25,1051.50,1051.25,1051.25,49,504
01/08/2004,12:38,1051.25,1051.50,1051.25,1051.50,683,150
01/08/2004,12:39,1051.50,1051.50,1051.00,1051.25,189,805
01/08/2004,12:40,1051.50,1052.00,1051.50,1052.00,858,73
01/08/2004,12:41,1052.00,1052.00,1051.50,1051.75,374,396
01/08/2004,12:42,1051.75,1051.75,1051.50,1051.75,279,27
01/08/2004,12:43,1051.75,1051.75,1051.25,1051.25,530,479
01/08/2004,12:44,1051.50,1051.50,1051.00,1051.00,166,201
01/08/2004,12:45,1051.00,1051.75,1051.00,1051.75,546,95
01/08/2004,12:46,1051.75,1052.00,1051.50,1051.75,266,97
01/08/2004,12:47,1052.00,1052.00,1051.75,1051.75,195,174
01/08/2004,12:48,1052.00,1052.25,1051.75,1052.00,380,57
01/08/2004,12:49,1052.00,1052.25,1052.00,1052.00,73,118
01/08/2004,12:50,1052.25,1052.75,1052.00,1052.50,2898,1383
01/08/2004,12:51,1052.25,1053.00,1052.25,1052.75,1963,293
01/08/2004,12:52,1053.00,1053.25,1052.75,1053.00,2237,792
01/08/2004,12:53,1052.75,1053.25,1052.75,1052.75,393,918
01/08/2004,12:54,1052.75,1053.00,1052.75,1053.00,32,931
01/08/2004,12:55,1052.75,1053.00,1052.50,1052.50,540,904
01/08/2004,12:56,1052.75,1053.00,1052.75,1052.75,247,290
01/08/2004,12:57,1053.00,1053.50,1052.75,1053.00,1461,830
01/08/2004,12:58,1052.75,1053.00,1052.50,1052.75,339,400
01/08/2004,12:59,1053.00,1053.00,1052.50,1052.75,129,580
01/08/2004,13:00,1052.50,1052.75,1052.50,1052.50,62,639
01/08/2004,13:01,1052.75,1052.75,1052.25,1052.25,1195,692
01/08/2004,13:02,1052.25,1052.75,1052.25,1052.75,261,183
01/08/2004,13:03,1052.50,1053.00,1052.25,1052.75,706,196
01/08/2004,13:04,1052.75,1053.25,1052.75,1053.25,1169,50
01/08/2004,13:05,1053.25,1053.50,1052.75,1052.75,758,923
01/08/2004,13:06,1053.00,1053.00,1052.50,1052.75,487,62
01/08/2004,13:07,1052.75,1052.75,1052.50,1052.50,67,806
01/08/2004,13:08,1052.50,1052.75,1052.25,1052.25,31,529
01/08/2004,13:09,1052.25,1052.50,1052.25,1052.50,96,75
01/08/2004,13:10,1052.50,1052.50,1052.00,1052.00,264,764
01/08/2004,13:11,1052.25,1052.25,1051.50,1051.75,565,1011
01/08/2004,13:12,1051.75,1051.75,1051.50,1051.50,250,292
01/08/2004,13:13,1051.75,1052.00,1051.50,1051.75,654,235
01/08/2004,13:14,1052.00,1052.00,1051.50,1052.00,334,373
01/08/2004,13:15,1052.00,1052.25,1051.50,1051.75,306,316
01/08/2004,13:16,1051.75,1051.75,1051.50,1051.75,117,37
01/08/2004,13:17,1051.75,1051.75,1051.50,1051.75,552,28
01/08/2004,13:18,1051.75,1052.25,1051.50,1051.50,497,518
01/08/2004,13:19,1051.50,1051.75,1050.75,1051.00,842,2759
01/08/2004,13:20,1051.25,1051.50,1051.00,1051.25,350,19
01/08/2004,13:21,1051.25,1051.50,1050.75,1050.75,102,1485
01/08/2004,13:22,1050.75,1051.00,1050.50,1050.75,402,1257
01/08/2004,13:23,1050.75,1051.00,1050.25,1050.75,748,1729
01/08/2004,13:24,1050.75,1051.00,1050.50,1050.75,478,1118
01/08/2004,13:25,1050.75,1050.75,1050.00,1050.25,381,2263
01/08/2004,13:26,1050.25,1050.75,1050.00,1050.75,792,351
01/08/2004,13:27,1050.50,1051.00,1050.50,1050.75,320,286
01/08/2004,13:28,1050.50,1051.00,1050.50,1050.75,513,34
01/08/2004,13:29,1050.75,1051.00,1050.25,1050.50,712,499
01/08/2004,13:30,1050.75,1050.75,1050.00,1050.25,165,587
01/08/2004,13:31,1050.00,1051.00,1050.00,1051.00,1545,377
01/08/2004,13:32,1051.00,1051.00,1050.75,1051.00,194,337
01/08/2004,13:33,1050.75,1051.00,1050.75,1051.00,689,35
01/08/2004,13:34,1050.75,1051.00,1050.00,1050.25,448,1601
01/08/2004,13:35,1050.50,1050.50,1049.50,1049.50,509,2280
01/08/2004,13:36,1049.50,1050.25,1049.25,1050.00,1906,1741
01/08/2004,13:37,1050.25,1050.25,1049.75,1049.75,887,954
01/08/2004,13:38,1049.75,1050.00,1049.75,1050.00,782,979
01/08/2004,13:39,1050.00,1050.25,1049.75,1049.75,753,201
01/08/2004,13:40,1049.75,1050.00,1049.50,1050.00,823,1631
01/08/2004,13:41,1049.75,1050.50,1049.75,1050.50,1236,163
01/08/2004,13:42,1050.50,1050.75,1050.25,1050.50,585,878
01/08/2004,13:43,1050.50,1050.75,1050.25,1050.25,55,440
01/08/2004,13:44,1050.50,1050.50,1050.25,1050.25,32,48
01/08/2004,13:45,1050.50,1050.50,1050.00,1050.25,119,642
01/08/2004,13:46,1050.25,1050.50,1050.00,1050.00,211,394
01/08/2004,13:47,1050.00,1051.00,1050.00,1051.00,1243,168
01/08/2004,13:48,1050.75,1051.50,1050.75,1051.50,1722,154
01/08/2004,13:49,1051.25,1051.50,1050.75,1051.00,954,978
01/08/2004,13:50,1051.00,1051.50,1051.00,1051.25,449,893
01/08/2004,13:51,1051.25,1051.50,1051.00,1051.00,113,201
01/08/2004,13:52,1051.00,1051.25,1051.00,1051.25,695,337
01/08/2004,13:53,1051.25,1051.25,1051.00,1051.25,118,33
01/08/2004,13:54,1051.25,1051.25,1050.75,1051.25,129,244
01/08/2004,13:55,1051.25,1051.25,1050.50,1050.75,132,692
01/08/2004,13:56,1050.75,1051.00,1050.75,1051.00,9,417
01/08/2004,13:57,1051.00,1052.00,1051.00,1051.75,3406,701
01/08/2004,13:58,1051.75,1051.75,1051.25,1051.75,62,494
01/08/2004,13:59,1051.75,1052.25,1051.50,1052.25,1068,708
01/08/2004,14:00,1052.25,1053.00,1052.00,1052.25,3966,1565
01/08/2004,14:01,1052.25,1053.00,1052.25,1052.50,1144,408
01/08/2004,14:02,1052.75,1053.00,1052.25,1052.25,511,1121
01/08/2004,14:03,1052.25,1052.75,1052.25,1052.75,1632,988
01/08/2004,14:04,1052.50,1053.25,1052.50,1053.00,2183,466
01/08/2004,14:05,1053.00,1053.25,1052.75,1052.75,542,513
01/08/2004,14:06,1052.75,1053.00,1052.50,1052.75,787,484
01/08/2004,14:07,1052.50,1053.00,1052.50,1052.75,440,192
01/08/2004,14:08,1052.75,1052.75,1052.50,1052.50,75,581
01/08/2004,14:09,1052.50,1053.00,1052.50,1052.75,945,396
01/08/2004,14:10,1052.75,1053.00,1052.50,1052.50,526,473
01/08/2004,14:11,1052.75,1053.00,1052.50,1052.50,612,388
01/08/2004,14:12,1052.75,1052.75,1052.00,1052.25,927,927
01/08/2004,14:13,1052.50,1052.75,1052.25,1052.50,1764,240
01/08/2004,14:14,1052.50,1053.00,1052.50,1053.00,998,184
01/08/2004,14:15,1053.00,1053.00,1052.50,1052.50,559,523
01/08/2004,14:16,1052.75,1052.75,1052.25,1052.75,507,568
01/08/2004,14:17,1052.50,1052.75,1052.25,1052.25,706,1994
01/08/2004,14:18,1052.25,1052.50,1052.00,1052.25,265,924
01/08/2004,14:19,1052.00,1052.25,1052.00,1052.00,38,55
01/08/2004,14:20,1052.00,1052.25,1051.75,1052.00,1539,1458
01/08/2004,14:21,1052.25,1052.50,1052.25,1052.25,646,240
01/08/2004,14:22,1052.25,1052.50,1052.00,1052.25,165,1257
01/08/2004,14:23,1052.25,1052.75,1052.00,1052.50,1143,1048
01/08/2004,14:24,1052.50,1053.25,1052.25,1053.00,2706,705
01/08/2004,14:25,1053.00,1053.50,1053.00,1053.25,1978,1231
01/08/2004,14:26,1053.00,1053.50,1052.75,1053.50,1447,708
01/08/2004,14:27,1053.25,1053.50,1053.00,1053.00,477,793
01/08/2004,14:28,1053.25,1053.25,1053.00,1053.00,36,339
01/08/2004,14:29,1053.25,1053.50,1053.00,1053.50,792,476
01/08/2004,14:30,1053.25,1054.25,1053.25,1054.25,5181,1041
01/08/2004,14:31,1054.25,1054.50,1054.00,1054.25,1797,862
01/08/2004,14:32,1054.25,1054.50,1053.75,1054.00,651,1585
01/08/2004,14:33,1053.75,1054.00,1053.50,1053.50,78,1156
01/08/2004,14:34,1053.75,1053.75,1053.50,1053.50,71,60
01/08/2004,14:35,1053.75,1053.75,1053.50,1053.75,73,56
01/08/2004,14:36,1053.50,1054.00,1053.50,1053.75,1247,478
01/08/2004,14:37,1053.75,1053.75,1053.00,1053.00,88,3081
01/08/2004,14:38,1053.00,1053.50,1053.00,1053.00,1504,414
01/08/2004,14:39,1053.00,1053.50,1053.00,1053.25,207,269
01/08/2004,14:40,1053.25,1053.75,1053.25,1053.75,729,168
01/08/2004,14:41,1053.75,1054.00,1053.25,1053.50,1139,1582
01/08/2004,14:42,1053.25,1053.75,1053.25,1053.75,772,211
01/08/2004,14:43,1053.50,1054.00,1053.50,1053.75,729,1320
01/08/2004,14:44,1053.75,1054.00,1053.50,1054.00,879,134
01/08/2004,14:45,1054.00,1054.00,1053.50,1053.50,759,1139
01/08/2004,14:46,1053.50,1053.50,1053.00,1053.25,1109,1734
01/08/2004,14:47,1053.25,1053.50,1053.00,1053.00,200,884
01/08/2004,14:48,1053.00,1053.25,1052.25,1052.50,478,2960
01/08/2004,14:49,1052.50,1052.75,1052.25,1052.50,392,1760
01/08/2004,14:50,1052.25,1052.75,1052.25,1052.75,1188,75
01/08/2004,14:51,1052.50,1052.75,1052.50,1052.75,684,171
01/08/2004,14:52,1052.75,1053.00,1052.75,1053.00,900,233
01/08/2004,14:53,1053.00,1053.25,1052.75,1053.00,891,188
01/08/2004,14:54,1053.00,1053.50,1053.00,1053.50,1416,519
01/08/2004,14:55,1053.50,1053.50,1053.00,1053.00,821,324
01/08/2004,14:56,1053.00,1053.25,1053.00,1053.00,42,418
01/08/2004,14:57,1053.25,1053.75,1053.00,1053.75,1232,1388
01/08/2004,14:58,1053.50,1053.75,1053.50,1053.75,1926,327
01/08/2004,14:59,1053.75,1053.75,1053.50,1053.75,727,1360
01/08/2004,15:00,1053.75,1054.00,1053.25,1053.50,4234,4779
01/08/2004,15:01,1053.25,1053.50,1052.75,1053.00,1605,3031
01/08/2004,15:02,1053.25,1053.50,1053.00,1053.50,1444,315
01/08/2004,15:03,1053.50,1053.75,1053.00,1053.25,610,2806
01/08/2004,15:04,1053.25,1053.50,1053.00,1053.50,1106,1820
01/08/2004,15:05,1053.25,1053.75,1053.25,1053.75,860,93
01/08/2004,15:06,1053.50,1053.75,1053.50,1053.75,221,72
01/08/2004,15:07,1053.50,1053.75,1053.25,1053.25,624,1453
01/08/2004,15:08,1053.50,1053.75,1053.25,1053.75,486,84
01/08/2004,15:09,1053.75,1053.75,1053.25,1053.50,1705,926
01/08/2004,15:10,1053.50,1053.75,1053.25,1053.50,981,299
01/08/2004,15:11,1053.75,1053.75,1053.50,1053.75,384,276
01/08/2004,15:12,1053.75,1053.75,1053.25,1053.50,459,975
01/08/2004,15:13,1053.75,1053.75,1053.50,1053.75,159,239
01/08/2004,15:14,1053.75,1053.75,1053.25,1053.50,405,1922
01/08/2004,15:15,1053.75,1054.00,1053.50,1054.00,3889,1759
01/08/2004,15:16,1054.00,1054.00,1053.75,1054.00,13,10
01/08/2004,15:31,1053.75,1054.00,1053.75,1053.75,22,114
01/08/2004,15:32,1053.75,1054.00,1053.75,1053.75,46,65
01/08/2004,15:33,1054.00,1054.00,1053.75,1053.75,47,7
01/08/2004,15:34,1053.75,1054.00,1053.75,1054.00,83,5
01/08/2004,15:35,1054.00,1054.00,1053.75,1053.75,5,7
01/08/2004,15:36,1053.75,1054.00,1053.75,1054.00,176,10
01/08/2004,15:37,1054.00,1054.25,1054.00,1054.00,45,143
01/08/2004,15:38,1054.00,1054.00,1053.75,1053.75,30,135
01/08/2004,15:39,1053.75,1054.00,1053.75,1053.75,25,116
01/08/2004,15:40,1053.75,1054.00,1053.00,1053.00,35,590
01/08/2004,15:41,1053.00,1053.25,1052.75,1053.25,122,39
01/08/2004,15:42,1053.25,1053.25,1053.25,1053.25,30,0
01/08/2004,15:43,1053.50,1053.50,1053.25,1053.50,92,9
01/08/2004,15:44,1053.75,1054.00,1053.75,1053.75,149,11
01/08/2004,15:45,1053.75,1054.00,1053.75,1054.00,1,4
01/08/2004,15:46,1054.00,1054.00,1053.75,1053.75,100,4
01/08/2004,15:47,1053.75,1053.75,1053.50,1053.50,0,91
01/08/2004,15:48,1053.75,1053.75,1053.75,1053.75,31,0
01/08/2004,15:49,1053.50,1053.75,1053.50,1053.75,2,10
01/08/2004,15:50,1053.75,1053.75,1053.75,1053.75,3,0
01/08/2004,15:51,1053.50,1053.75,1053.25,1053.50,66,87
01/08/2004,15:52,1053.50,1053.50,1053.50,1053.50,79,0
01/08/2004,15:53,1053.75,1053.75,1053.25,1053.25,35,131
01/08/2004,15:54,1053.50,1054.00,1053.50,1053.75,172,39
01/08/2004,15:55,1053.75,1053.75,1053.50,1053.50,0,96
01/08/2004,15:56,1053.50,1053.75,1052.75,1053.50,174,496
01/08/2004,15:57,1053.75,1054.00,1053.50,1053.75,232,78
01/08/2004,15:58,1053.75,1054.00,1053.50,1053.75,38,201
01/08/2004,15:59,1053.75,1054.00,1053.50,1053.75,9,8
01/08/2004,16:00,1053.75,1054.00,1053.75,1054.00,99,8
01/08/2004,17:01,1054.00,1054.25,1054.00,1054.25,26,14
01/08/2004,17:02,1054.25,1054.50,1054.25,1054.25,127,14
01/08/2004,17:03,1054.50,1054.50,1054.25,1054.25,100,1
01/08/2004,17:04,1054.25,1054.50,1054.25,1054.50,110,1
01/08/2004,17:05,1054.50,1054.50,1054.50,1054.50,93,0
01/08/2004,17:06,1054.50,1054.50,1054.50,1054.50,7,0
01/08/2004,17:09,1054.50,1054.50,1054.25,1054.25,1,1
01/08/2004,17:12,1054.50,1054.50,1054.50,1054.50,1,0
01/08/2004,17:13,1054.25,1054.25,1054.25,1054.25,0,4
01/08/2004,17:14,1054.50,1054.75,1054.50,1054.50,40,4
01/08/2004,17:15,1054.50,1054.50,1054.50,1054.50,0,3
01/08/2004,17:16,1054.50,1054.50,1054.50,1054.50,0,26
01/08/2004,17:18,1054.50,1054.50,1054.50,1054.50,0,3
01/08/2004,17:19,1054.25,1054.25,1054.25,1054.25,0,1
01/08/2004,17:20,1054.25,1054.25,1054.25,1054.25,0,3
01/08/2004,17:22,1054.50,1054.50,1054.25,1054.25,1,1
01/08/2004,17:26,1054.25,1054.25,1054.25,1054.25,0,21
01/08/2004,17:27,1054.25,1054.25,1054.25,1054.25,0,95
01/08/2004,17:29,1054.00,1054.00,1054.00,1054.00,0,5
01/08/2004,17:30,1054.25,1054.25,1054.25,1054.25,7,0
01/08/2004,17:32,1054.25,1054.25,1054.25,1054.25,1,0
01/08/2004,17:33,1054.00,1054.00,1054.00,1054.00,0,2
01/08/2004,17:43,1054.25,1054.25,1054.25,1054.25,5,0
01/08/2004,17:48,1054.25,1054.25,1054.25,1054.25,1,0
01/08/2004,17:50,1054.25,1054.25,1054.25,1054.25,1,0
01/08/2004,17:51,1054.25,1054.25,1054.25,1054.25,1,0
01/08/2004,17:52,1054.00,1054.00,1054.00,1054.00,0,1
01/08/2004,17:53,1054.00,1054.25,1054.00,1054.25,31,2
01/08/2004,17:54,1054.25,1054.25,1054.25,1054.25,25,0
01/08/2004,17:55,1054.25,1054.50,1054.25,1054.50,23,0
01/08/2004,17:56,1054.25,1054.25,1054.25,1054.25,0,1
01/08/2004,17:57,1054.50,1054.50,1054.25,1054.25,2,5
01/08/2004,17:58,1054.25,1054.25,1054.25,1054.25,0,1
01/08/2004,17:59,1054.25,1054.50,1054.25,1054.50,5,5
01/08/2004,18:00,1054.50,1054.50,1054.50,1054.50,5,0
01/08/2004,18:01,1054.25,1054.50,1054.25,1054.50,90,5
01/08/2004,18:02,1054.25,1054.25,1054.25,1054.25,0,2
01/08/2004,18:03,1054.50,1054.50,1054.50,1054.50,40,0
01/08/2004,18:04,1054.25,1054.50,1054.25,1054.50,4,1
01/08/2004,18:05,1054.50,1054.50,1054.50,1054.50,1,0
01/08/2004,18:08,1054.25,1054.25,1054.25,1054.25,0,2
01/08/2004,18:12,1054.50,1054.50,1054.50,1054.50,2,0
01/08/2004,18:13,1054.50,1054.50,1054.50,1054.50,1,0
01/08/2004,18:16,1054.25,1054.50,1054.25,1054.50,4,1
01/08/2004,18:17,1054.50,1054.50,1054.50,1054.50,4,0
01/08/2004,18:22,1054.50,1054.50,1054.50,1054.50,1,0
01/08/2004,18:23,1054.50,1054.50,1054.25,1054.25,2,1
01/08/2004,18:25,1054.25,1054.25,1054.25,1054.25,0,1
01/08/2004,18:28,1054.25,1054.25,1054.25,1054.25,0,2
01/08/2004,18:30,1054.50,1054.50,1054.50,1054.50,3,0
01/08/2004,18:31,1054.50,1054.50,1054.50,1054.50,5,0
01/08/2004,18:32,1054.50,1054.50,1054.50,1054.50,2,0
01/08/2004,18:34,1054.50,1054.50,1054.25,1054.25,31,1
01/08/2004,18:35,1054.50,1054.50,1054.50,1054.50,3,0
01/08/2004,18:36,1054.50,1054.50,1054.50,1054.50,2,0
01/08/2004,18:37,1054.50,1054.50,1054.50,1054.50,5,0
01/08/2004,18:38,1054.75,1054.75,1054.75,1054.75,5,0
01/08/2004,18:41,1054.50,1054.50,1054.50,1054.50,0,6
01/08/2004,18:43,1054.75,1054.75,1054.75,1054.75,1,0
01/08/2004,18:49,1054.75,1055.00,1054.75,1055.00,369,0
01/08/2004,18:51,1055.00,1055.00,1055.00,1055.00,3,0
01/08/2004,18:52,1054.75,1054.75,1054.75,1054.75,0,1
01/08/2004,18:57,1055.00,1055.00,1055.00,1055.00,2,0
01/08/2004,18:59,1055.00,1055.00,1055.00,1055.00,2,0
01/08/2004,19:00,1055.00,1055.00,1055.00,1055.00,2,0
01/08/2004,19:01,1055.00,1055.00,1055.00,1055.00,35,0
01/08/2004,19:02,1055.00,1055.00,1055.00,1055.00,13,0
01/08/2004,19:04,1055.00,1055.00,1055.00,1055.00,21,0
01/08/2004,19:05,1055.00,1055.00,1055.00,1055.00,4,0
01/08/2004,19:09,1054.75,1054.75,1054.75,1054.75,0,1
01/08/2004,19:12,1055.00,1055.00,1055.00,1055.00,3,0
01/08/2004,19:17,1054.75,1054.75,1054.75,1054.75,0,10
01/08/2004,19:18,1054.75,1054.75,1054.75,1054.75,0,1
01/08/2004,19:19,1054.75,1054.75,1054.75,1054.75,0,2
01/08/2004,19:21,1055.00,1055.00,1055.00,1055.00,1,0
01/08/2004,19:22,1055.00,1055.00,1054.75,1054.75,1,1
01/08/2004,19:25,1055.00,1055.00,1055.00,1055.00,3,0
01/08/2004,19:26,1054.75,1054.75,1054.75,1054.75,0,1
01/08/2004,19:31,1055.00,1055.00,1055.00,1055.00,5,0
01/08/2004,19:32,1055.00,1055.00,1055.00,1055.00,4,0
01/08/2004,19:34,1055.00,1055.00,1055.00,1055.00,2,0
01/08/2004,19:36,1054.75,1055.00,1054.75,1055.00,4,1
01/08/2004,19:37,1054.75,1054.75,1054.75,1054.75,0,2
01/08/2004,19:38,1055.00,1055.00,1055.00,1055.00,5,0
01/08/2004,19:40,1054.75,1054.75,1054.75,1054.75,0,1
01/08/2004,19:42,1054.75,1054.75,1054.75,1054.75,0,1
01/08/2004,19:43,1054.75,1054.75,1054.75,1054.75,0,14
01/08/2004,19:47,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,19:49,1054.50,1054.50,1054.25,1054.25,0,16
01/08/2004,19:52,1054.50,1054.50,1054.50,1054.50,1,0
01/08/2004,19:53,1054.50,1054.50,1054.50,1054.50,14,0
01/08/2004,19:54,1054.50,1054.50,1054.50,1054.50,7,0
01/08/2004,19:56,1054.25,1054.25,1054.25,1054.25,0,12
01/08/2004,20:01,1054.50,1054.50,1054.50,1054.50,1,0
01/08/2004,20:04,1054.50,1054.50,1054.50,1054.50,10,0
01/08/2004,20:05,1054.25,1054.25,1054.25,1054.25,0,21
01/08/2004,20:07,1054.50,1054.50,1054.50,1054.50,2,0
01/08/2004,20:09,1054.50,1054.50,1054.50,1054.50,25,0
01/08/2004,20:10,1054.75,1054.75,1054.75,1054.75,2,0
01/08/2004,20:12,1054.50,1054.50,1054.50,1054.50,0,5
01/08/2004,20:13,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,20:14,1054.50,1054.50,1054.50,1054.50,0,5
01/08/2004,20:15,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,20:16,1054.50,1054.50,1054.50,1054.50,0,6
01/08/2004,20:17,1054.50,1054.50,1054.50,1054.50,0,22
01/08/2004,20:18,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,20:19,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,20:20,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,20:26,1054.50,1054.50,1054.50,1054.50,0,3
01/08/2004,20:27,1054.50,1054.50,1054.50,1054.50,0,3
01/08/2004,20:31,1054.50,1054.50,1054.50,1054.50,0,6
01/08/2004,20:34,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,20:36,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,20:38,1054.75,1054.75,1054.75,1054.75,1,0
01/08/2004,20:41,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,20:42,1054.50,1054.50,1054.50,1054.50,0,2
01/08/2004,20:44,1054.75,1054.75,1054.75,1054.75,1,0
01/08/2004,20:45,1054.50,1054.50,1054.50,1054.50,0,2
01/08/2004,20:46,1054.50,1054.50,1054.50,1054.50,0,2
01/08/2004,20:47,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,20:48,1054.50,1054.50,1054.50,1054.50,0,2
01/08/2004,20:54,1054.50,1054.50,1054.50,1054.50,0,4
01/08/2004,20:55,1054.50,1054.50,1054.50,1054.50,0,2
01/08/2004,20:59,1054.50,1054.50,1054.50,1054.50,0,5
01/08/2004,21:01,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,21:07,1054.50,1054.50,1054.25,1054.25,0,3
01/08/2004,21:10,1054.25,1054.25,1054.25,1054.25,0,1
01/08/2004,21:12,1054.25,1054.25,1054.25,1054.25,0,2
01/08/2004,21:21,1054.50,1054.50,1054.50,1054.50,4,0
01/08/2004,21:22,1054.50,1054.50,1054.50,1054.50,3,0
01/08/2004,21:23,1054.50,1054.50,1054.50,1054.50,1,0
01/08/2004,21:24,1054.50,1054.50,1054.50,1054.50,1,0
01/08/2004,21:25,1054.50,1054.50,1054.50,1054.50,10,0
01/08/2004,21:29,1054.50,1054.50,1054.50,1054.50,1,0
01/08/2004,21:31,1054.25,1054.25,1054.25,1054.25,0,5
01/08/2004,21:32,1054.25,1054.25,1054.25,1054.25,0,6
01/08/2004,21:34,1054.25,1054.25,1054.25,1054.25,0,5
01/08/2004,21:35,1054.25,1054.25,1054.25,1054.25,0,1
01/08/2004,21:37,1054.25,1054.25,1054.25,1054.25,0,1
01/08/2004,21:41,1054.50,1054.50,1054.50,1054.50,1,0
01/08/2004,21:45,1054.25,1054.25,1054.25,1054.25,0,5
01/08/2004,21:48,1054.50,1054.50,1054.50,1054.50,5,0
01/08/2004,21:50,1054.50,1054.50,1054.50,1054.50,1,0
01/08/2004,21:51,1054.25,1054.25,1054.25,1054.25,0,2
01/08/2004,21:56,1054.75,1054.75,1054.75,1054.75,2,0
01/08/2004,21:57,1054.75,1054.75,1054.75,1054.75,9,0
01/08/2004,21:59,1054.75,1054.75,1054.50,1054.50,1,6
01/08/2004,22:00,1054.50,1054.50,1054.50,1054.50,0,5
01/08/2004,22:09,1054.75,1054.75,1054.75,1054.75,3,0
01/08/2004,22:12,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,22:13,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,22:17,1054.50,1054.50,1054.50,1054.50,0,1
01/08/2004,22:18,1054.75,1054.75,1054.75,1054.75,2,0
01/08/2004,22:21,1054.75,1054.75,1054.75,1054.75,8,0
01/08/2004,22:22,1054.75,1054.75,1054.75,1054.75,1,0
01/08/2004,22:25,1054.75,1055.00,1054.50,1054.75,40,20
01/08/2004,22:26,1054.75,1054.75,1054.75,1054.75,1,0
01/08/2004,22:27,1055.00,1055.00,1054.75,1054.75,1,1
01/08/2004,22:31,1054.75,1054.75,1054.75,1054.75,0,15
01/08/2004,22:32,1055.00,1055.00,1054.75,1054.75,10,1
01/08/2004,22:33,1055.00,1055.00,1054.75,1054.75,23,10
01/08/2004,22:34,1054.75,1054.75,1054.75,1054.75,0,5
01/08/2004,22:36,1055.00,1055.00,1055.00,1055.00,6,0
01/08/2004,22:37,1055.00,1055.00,1055.00,1055.00,1,0
01/08/2004,22:38,1055.00,1055.00,1055.00,1055.00,3,0
01/08/2004,22:39,1055.00,1055.25,1055.00,1055.25,49,0
01/08/2004,22:40,1055.25,1055.25,1055.00,1055.00,1,1
01/08/2004,22:47,1055.00,1055.00,1055.00,1055.00,0,1
01/08/2004,22:48,1055.00,1055.00,1055.00,1055.00,0,7
01/08/2004,22:49,1054.75,1054.75,1054.75,1054.75,0,1
01/08/2004,22:50,1055.00,1055.00,1055.00,1055.00,5,0
01/08/2004,22:54,1055.00,1055.00,1055.00,1055.00,3,0
01/08/2004,22:55,1055.25,1055.25,1055.25,1055.25,1,0
01/08/2004,22:56,1055.00,1055.00,1055.00,1055.00,0,2
01/08/2004,22:58,1055.00,1055.00,1055.00,1055.00,0,1
01/08/2004,23:03,1054.75,1054.75,1054.75,1054.75,0,1
01/08/2004,23:06,1055.00,1055.00,1055.00,1055.00,1,0
01/08/2004,23:07,1055.00,1055.00,1055.00,1055.00,23,0
01/08/2004,23:15,1055.00,1055.00,1055.00,1055.00,2,0
01/08/2004,23:16,1055.00,1055.00,1055.00,1055.00,1,0
01/08/2004,23:22,1055.00,1055.00,1055.00,1055.00,1,0
01/08/2004,23:26,1055.00,1055.00,1055.00,1055.00,2,0
01/08/2004,23:30,1054.75,1054.75,1054.75,1054.75,0,4
01/08/2004,23:31,1054.75,1055.00,1054.75,1055.00,26,6
01/08/2004,23:32,1055.00,1055.00,1055.00,1055.00,6,0
01/08/2004,23:36,1055.25,1055.25,1055.25,1055.25,1,0
01/08/2004,23:45,1055.25,1055.25,1055.00,1055.00,5,5
01/08/2004,23:46,1055.00,1055.00,1055.00,1055.00,0,2
01/08/2004,23:48,1055.00,1055.00,1055.00,1055.00,0,10
01/08/2004,23:49,1055.00,1055.00,1055.00,1055.00,0,2
01/08/2004,23:52,1055.00,1055.00,1055.00,1055.00,0,10
01/08/2004,23:53,1055.00,1055.00,1055.00,1055.00,0,14
01/09/2004,00:00,1054.75,1054.75,1054.75,1054.75,0,1
01/09/2004,00:04,1054.75,1054.75,1054.75,1054.75,0,1
01/09/2004,00:06,1055.00,1055.00,1055.00,1055.00,1,0
01/09/2004,00:08,1054.75,1054.75,1054.75,1054.75,0,10
01/09/2004,00:09,1054.75,1054.75,1054.75,1054.75,0,5
01/09/2004,00:10,1054.75,1054.75,1054.75,1054.75,0,5
01/09/2004,00:15,1055.00,1055.00,1055.00,1055.00,1,0
01/09/2004,00:16,1054.75,1054.75,1054.75,1054.75,0,12
01/09/2004,00:22,1054.75,1054.75,1054.75,1054.75,0,7
01/09/2004,00:25,1055.00,1055.00,1054.75,1054.75,20,4
01/09/2004,00:32,1054.50,1054.50,1054.50,1054.50,0,12
01/09/2004,00:35,1054.50,1054.50,1054.50,1054.50,0,21
01/09/2004,00:41,1054.50,1054.50,1054.50,1054.50,0,22
01/09/2004,00:44,1054.50,1054.50,1054.50,1054.50,0,15
01/09/2004,00:48,1054.50,1054.50,1054.50,1054.50,0,7
01/09/2004,00:49,1054.50,1054.50,1054.50,1054.50,0,1
01/09/2004,00:51,1054.50,1054.50,1054.50,1054.50,0,6
01/09/2004,00:52,1054.75,1054.75,1054.75,1054.75,33,0
01/09/2004,00:57,1055.00,1055.00,1055.00,1055.00,2,0
01/09/2004,00:58,1055.00,1055.00,1055.00,1055.00,1,0
01/09/2004,01:01,1054.75,1054.75,1054.75,1054.75,0,2
01/09/2004,01:03,1054.75,1054.75,1054.75,1054.75,0,1
01/09/2004,01:04,1054.75,1054.75,1054.75,1054.75,0,4
01/09/2004,01:11,1054.75,1054.75,1054.75,1054.75,0,1
01/09/2004,01:12,1054.75,1054.75,1054.75,1054.75,0,1
01/09/2004,01:13,1054.75,1054.75,1054.75,1054.75,0,1
01/09/2004,01:14,1055.00,1055.00,1055.00,1055.00,2,0
01/09/2004,01:15,1055.00,1055.00,1055.00,1055.00,13,0
01/09/2004,01:16,1055.00,1055.00,1055.00,1055.00,14,0
01/09/2004,01:17,1055.00,1055.00,1055.00,1055.00,1,0
01/09/2004,01:18,1055.00,1055.00,1054.75,1054.75,11,14
01/09/2004,01:20,1054.75,1054.75,1054.75,1054.75,0,3
01/09/2004,01:21,1054.75,1055.00,1054.75,1055.00,10,2
01/09/2004,01:22,1055.00,1055.00,1055.00,1055.00,1,0
01/09/2004,01:23,1055.00,1055.00,1055.00,1055.00,2,0
01/09/2004,01:25,1055.00,1055.25,1055.00,1055.25,2,0
01/09/2004,01:26,1055.00,1055.00,1055.00,1055.00,0,2
01/09/2004,01:29,1055.00,1055.00,1055.00,1055.00,0,1
01/09/2004,01:30,1055.25,1055.25,1055.25,1055.25,2,0
01/09/2004,01:32,1055.25,1055.25,1055.25,1055.25,23,0
01/09/2004,01:33,1055.25,1055.25,1055.25,1055.25,2,0
01/09/2004,01:34,1055.00,1055.00,1055.00,1055.00,0,6
01/09/2004,01:38,1054.75,1054.75,1054.75,1054.75,0,2
01/09/2004,01:44,1054.75,1054.75,1054.75,1054.75,0,4
01/09/2004,01:45,1055.00,1055.00,1055.00,1055.00,20,0
01/09/2004,01:46,1055.00,1055.00,1055.00,1055.00,1,0
01/09/2004,01:47,1055.00,1055.00,1055.00,1055.00,1,0
01/09/2004,01:50,1055.00,1055.00,1055.00,1055.00,1,0
01/09/2004,01:52,1055.00,1055.00,1055.00,1055.00,12,0
01/09/2004,01:53,1055.00,1055.25,1055.00,1055.25,19,0
01/09/2004,01:55,1055.00,1055.00,1055.00,1055.00,0,12
01/09/2004,01:56,1055.00,1055.00,1055.00,1055.00,0,5
01/09/2004,01:57,1055.00,1055.00,1055.00,1055.00,0,53
01/09/2004,01:58,1055.00,1055.00,1055.00,1055.00,0,23
01/09/2004,01:59,1055.00,1055.00,1055.00,1055.00,0,15
01/09/2004,02:00,1054.75,1054.75,1054.50,1054.50,1,214
01/09/2004,02:01,1054.50,1054.50,1054.25,1054.25,0,59
01/09/2004,02:02,1054.25,1054.25,1054.25,1054.25,0,61
01/09/2004,02:03,1054.25,1054.25,1054.25,1054.25,0,26
01/09/2004,02:04,1054.25,1054.25,1054.00,1054.00,1,119
01/09/2004,02:05,1054.00,1054.25,1054.00,1054.25,51,1
01/09/2004,02:06,1054.25,1054.50,1054.25,1054.50,61,0
01/09/2004,02:07,1054.50,1054.50,1054.25,1054.25,2,4
01/09/2004,02:09,1054.25,1054.25,1054.25,1054.25,0,11
01/09/2004,02:10,1054.25,1054.25,1054.00,1054.25,4,8
01/09/2004,02:12,1054.25,1054.25,1054.00,1054.00,26,52
01/09/2004,02:13,1054.00,1054.25,1054.00,1054.25,7,15
01/09/2004,02:14,1054.50,1054.50,1054.50,1054.50,17,0
01/09/2004,02:15,1054.25,1054.50,1054.25,1054.25,1,4
01/09/2004,02:16,1054.75,1054.75,1054.50,1054.75,22,9
01/09/2004,02:17,1054.75,1054.75,1054.50,1054.50,1,3
01/09/2004,02:18,1054.50,1054.50,1054.50,1054.50,0,17
01/09/2004,02:19,1054.25,1054.25,1054.00,1054.00,0,36
01/09/2004,02:20,1054.00,1054.00,1054.00,1054.00,0,1
01/09/2004,02:21,1054.00,1054.25,1054.00,1054.00,35,47
01/09/2004,02:22,1054.00,1054.00,1054.00,1054.00,0,29
01/09/2004,02:23,1054.00,1054.00,1054.00,1054.00,0,7
01/09/2004,02:24,1054.00,1054.00,1053.75,1053.75,0,22
01/09/2004,02:25,1053.75,1054.00,1053.75,1054.00,40,10
01/09/2004,02:26,1053.75,1053.75,1053.75,1053.75,0,8
01/09/2004,02:27,1054.00,1054.00,1053.75,1053.75,5,5
01/09/2004,02:28,1054.00,1054.00,1053.75,1053.75,30,26
01/09/2004,02:29,1053.75,1053.75,1053.75,1053.75,0,98
01/09/2004,02:30,1053.50,1053.50,1053.50,1053.50,0,6
01/09/2004,02:31,1053.50,1053.75,1053.50,1053.50,29,33
01/09/2004,02:32,1053.75,1054.00,1053.50,1053.75,159,19
01/09/2004,02:33,1053.75,1054.00,1053.75,1054.00,116,17
01/09/2004,02:34,1053.75,1054.00,1053.75,1054.00,102,79
01/09/2004,02:35,1053.75,1053.75,1053.75,1053.75,0,30
01/09/2004,02:36,1053.50,1054.00,1053.50,1053.75,18,7
01/09/2004,02:37,1053.75,1053.75,1053.50,1053.50,0,33
01/09/2004,02:38,1053.75,1053.75,1053.75,1053.75,18,0
01/09/2004,02:39,1053.75,1053.75,1053.75,1053.75,16,0
01/09/2004,02:40,1053.50,1053.50,1053.50,1053.50,0,16
01/09/2004,02:41,1053.75,1053.75,1053.50,1053.50,1,1
01/09/2004,02:42,1053.50,1053.50,1053.50,1053.50,0,22
01/09/2004,02:43,1053.50,1053.50,1053.50,1053.50,0,36
01/09/2004,02:44,1053.25,1053.50,1053.25,1053.25,18,71
01/09/2004,02:45,1053.50,1053.50,1053.50,1053.50,28,0
01/09/2004,02:46,1053.50,1053.50,1053.50,1053.50,23,0
01/09/2004,02:47,1053.50,1053.50,1053.50,1053.50,11,0
01/09/2004,02:48,1053.50,1053.50,1053.25,1053.50,25,9
01/09/2004,02:49,1053.50,1053.75,1053.50,1053.75,12,0
01/09/2004,02:50,1053.75,1053.75,1053.50,1053.50,70,9
01/09/2004,02:52,1053.50,1053.50,1053.00,1053.00,0,214
01/09/2004,02:53,1053.25,1053.25,1053.00,1053.00,5,104
01/09/2004,02:54,1053.00,1053.50,1053.00,1053.50,41,21
01/09/2004,02:55,1053.50,1053.50,1052.75,1053.25,6,200
01/09/2004,02:56,1053.00,1053.00,1053.00,1053.00,0,2
01/09/2004,02:57,1052.75,1053.00,1052.50,1052.75,31,204
01/09/2004,02:58,1052.75,1052.75,1052.75,1052.75,30,0
01/09/2004,02:59,1052.75,1052.75,1052.25,1052.50,19,24
01/09/2004,03:00,1052.50,1052.75,1052.00,1052.00,24,234
01/09/2004,03:01,1052.00,1052.00,1051.75,1051.75,2,180
01/09/2004,03:02,1051.75,1051.75,1051.75,1051.75,0,5
01/09/2004,03:03,1052.00,1052.00,1051.75,1052.00,62,5
01/09/2004,03:04,1052.25,1052.25,1052.00,1052.00,1,26
01/09/2004,03:05,1052.25,1052.25,1052.00,1052.00,3,5
01/09/2004,03:06,1052.25,1052.25,1052.00,1052.00,2,22
01/09/2004,03:07,1052.00,1052.00,1051.75,1051.75,0,17
01/09/2004,03:08,1052.00,1052.00,1051.75,1051.75,6,43
01/09/2004,03:09,1051.75,1051.75,1051.25,1051.25,0,101
01/09/2004,03:10,1051.50,1051.50,1051.50,1051.50,6,0
01/09/2004,03:11,1051.75,1051.75,1051.50,1051.75,44,5
01/09/2004,03:12,1051.75,1051.75,1051.75,1051.75,78,0
01/09/2004,03:13,1051.75,1051.75,1051.25,1051.50,44,183
01/09/2004,03:14,1051.75,1051.75,1050.50,1050.75,49,374
01/09/2004,03:15,1051.00,1051.25,1050.75,1051.00,71,45
01/09/2004,03:16,1051.00,1051.00,1050.75,1051.00,17,23
01/09/2004,03:17,1051.00,1051.50,1051.00,1051.25,133,6
01/09/2004,03:18,1051.25,1051.25,1051.25,1051.25,0,18
01/09/2004,03:19,1051.50,1051.50,1051.25,1051.25,7,6
01/09/2004,03:20,1051.50,1051.50,1051.50,1051.50,21,0
01/09/2004,03:21,1051.75,1052.00,1051.75,1051.75,16,3
01/09/2004,03:22,1051.75,1052.00,1051.75,1052.00,11,19
01/09/2004,03:23,1052.00,1052.00,1051.75,1052.00,37,10
01/09/2004,03:24,1051.75,1051.75,1051.75,1051.75,0,18
01/09/2004,03:25,1051.75,1052.00,1051.75,1052.00,11,10
01/09/2004,03:26,1052.00,1052.00,1051.75,1052.00,6,6
01/09/2004,03:27,1052.00,1052.00,1052.00,1052.00,16,0
01/09/2004,03:28,1051.75,1052.00,1051.75,1052.00,1,8
01/09/2004,03:30,1052.00,1052.25,1052.00,1052.25,43,12
01/09/2004,03:31,1052.50,1052.50,1052.50,1052.50,9,0
01/09/2004,03:32,1052.25,1052.50,1052.00,1052.25,10,9
01/09/2004,03:33,1052.25,1052.25,1052.25,1052.25,2,0
01/09/2004,03:34,1052.25,1052.25,1052.00,1052.25,17,5
01/09/2004,03:35,1052.25,1052.25,1052.25,1052.25,10,0
01/09/2004,03:36,1052.25,1052.25,1052.00,1052.00,7,8
01/09/2004,03:37,1052.00,1052.25,1052.00,1052.25,5,1
01/09/2004,03:38,1052.25,1052.25,1052.00,1052.00,1,22
01/09/2004,03:39,1052.00,1052.00,1052.00,1052.00,0,2
01/09/2004,03:40,1052.00,1052.00,1051.75,1051.75,0,45
01/09/2004,03:41,1051.50,1051.50,1051.50,1051.50,0,14
01/09/2004,03:42,1051.50,1051.50,1051.50,1051.50,0,38
01/09/2004,03:43,1051.25,1051.50,1051.25,1051.50,11,11
01/09/2004,03:44,1051.75,1051.75,1051.75,1051.75,6,0
01/09/2004,03:45,1051.75,1052.00,1051.75,1052.00,26,0
01/09/2004,03:46,1052.00,1052.00,1052.00,1052.00,1,0
01/09/2004,03:47,1051.75,1052.00,1051.75,1052.00,23,5
01/09/2004,03:48,1052.00,1052.00,1052.00,1052.00,9,0
01/09/2004,03:49,1052.00,1052.00,1051.75,1052.00,16,4
01/09/2004,03:50,1052.00,1052.25,1052.00,1052.25,16,0
01/09/2004,03:51,1052.25,1052.25,1052.25,1052.25,39,0
01/09/2004,03:52,1052.25,1052.25,1052.25,1052.25,7,0
01/09/2004,03:53,1052.25,1052.25,1052.25,1052.25,5,0
01/09/2004,03:54,1052.50,1052.75,1052.50,1052.75,41,0
01/09/2004,03:55,1052.50,1052.50,1052.50,1052.50,0,14
01/09/2004,03:56,1052.50,1052.75,1052.50,1052.75,92,25
01/09/2004,03:57,1053.00,1053.25,1053.00,1053.00,35,7
01/09/2004,03:58,1053.25,1053.25,1053.25,1053.25,9,0
01/09/2004,03:59,1053.00,1053.25,1053.00,1053.25,29,6
01/09/2004,04:00,1053.25,1053.25,1053.25,1053.25,3,0
01/09/2004,04:01,1053.25,1053.25,1053.00,1053.00,9,43
01/09/2004,04:02,1053.00,1053.00,1052.75,1053.00,25,54
01/09/2004,04:03,1053.00,1053.00,1052.75,1053.00,17,22
01/09/2004,04:04,1053.00,1053.00,1053.00,1053.00,6,0
01/09/2004,04:05,1053.00,1053.00,1053.00,1053.00,6,0
01/09/2004,04:07,1053.25,1053.25,1053.00,1053.00,2,27
01/09/2004,04:08,1053.00,1053.00,1053.00,1053.00,0,15
01/09/2004,04:09,1053.00,1053.00,1053.00,1053.00,0,9
01/09/2004,04:10,1053.25,1053.25,1053.25,1053.25,17,0
01/09/2004,04:11,1053.25,1053.25,1053.00,1053.00,26,7
01/09/2004,04:12,1053.25,1053.50,1053.25,1053.50,7,0
01/09/2004,04:13,1053.25,1053.25,1053.25,1053.25,0,1
01/09/2004,04:14,1053.00,1053.25,1053.00,1053.25,1,9
01/09/2004,04:15,1053.25,1053.25,1053.25,1053.25,8,0
01/09/2004,04:16,1053.00,1053.00,1053.00,1053.00,0,14
01/09/2004,04:17,1053.25,1053.25,1053.00,1053.00,1,5
01/09/2004,04:18,1052.75,1052.75,1052.75,1052.75,0,9
01/09/2004,04:19,1052.75,1052.75,1052.75,1052.75,0,20
01/09/2004,04:20,1052.75,1052.75,1052.75,1052.75,0,3
01/09/2004,04:21,1052.50,1052.50,1052.50,1052.50,0,15
01/09/2004,04:22,1052.25,1052.50,1052.25,1052.50,1,14
01/09/2004,04:23,1052.25,1052.25,1052.25,1052.25,0,27
01/09/2004,04:24,1052.25,1052.25,1052.25,1052.25,0,5
01/09/2004,04:25,1052.25,1052.25,1052.00,1052.00,0,27
01/09/2004,04:26,1052.00,1052.00,1052.00,1052.00,0,28
01/09/2004,04:27,1052.00,1052.00,1051.75,1051.75,5,14
01/09/2004,04:28,1052.00,1052.00,1051.50,1051.75,3,20
01/09/2004,04:29,1051.75,1051.75,1051.75,1051.75,2,0
01/09/2004,04:30,1051.75,1052.00,1051.75,1052.00,39,0
01/09/2004,04:31,1052.00,1052.00,1051.75,1051.75,11,1
01/09/2004,04:32,1051.75,1051.75,1051.75,1051.75,0,1
01/09/2004,04:34,1052.00,1052.00,1052.00,1052.00,73,0
01/09/2004,04:35,1052.00,1052.00,1052.00,1052.00,28,0
01/09/2004,04:36,1052.00,1052.25,1052.00,1052.25,6,0
01/09/2004,04:37,1052.25,1052.25,1052.00,1052.00,2,1
01/09/2004,04:40,1052.25,1052.25,1052.25,1052.25,85,0
01/09/2004,04:42,1052.25,1052.25,1052.25,1052.25,24,0
01/09/2004,04:43,1052.25,1052.25,1052.25,1052.25,52,0
01/09/2004,04:44,1052.50,1052.50,1052.25,1052.50,33,10
01/09/2004,04:45,1052.50,1052.50,1052.50,1052.50,17,0
01/09/2004,04:47,1052.75,1054.25,1052.75,1053.75,504,109
01/09/2004,04:48,1053.75,1053.75,1053.75,1053.75,0,24
01/09/2004,04:49,1053.50,1053.75,1053.50,1053.75,2,1
01/09/2004,04:50,1053.75,1053.75,1053.75,1053.75,10,0
01/09/2004,04:51,1053.75,1053.75,1053.50,1053.50,10,1
01/09/2004,04:52,1053.50,1053.50,1053.50,1053.50,0,2
01/09/2004,04:53,1053.50,1053.50,1053.50,1053.50,0,12
01/09/2004,04:54,1053.50,1053.50,1053.25,1053.25,0,35
01/09/2004,04:55,1053.25,1053.25,1053.25,1053.25,0,26
01/09/2004,04:57,1053.00,1053.00,1053.00,1053.00,0,48
01/09/2004,04:59,1053.00,1053.00,1053.00,1053.00,0,11
01/09/2004,05:00,1053.00,1053.00,1053.00,1053.00,0,22
01/09/2004,05:01,1052.75,1052.75,1052.75,1052.75,0,50
01/09/2004,05:02,1052.75,1052.75,1052.75,1052.75,0,48
01/09/2004,05:03,1052.75,1052.75,1052.75,1052.75,0,33
01/09/2004,05:06,1052.75,1052.75,1052.75,1052.75,0,39
01/09/2004,05:07,1053.00,1053.00,1053.00,1053.00,19,0
01/09/2004,05:08,1053.25,1053.25,1053.25,1053.25,50,0
01/09/2004,05:09,1053.00,1053.00,1053.00,1053.00,0,2
01/09/2004,05:10,1053.25,1053.25,1053.25,1053.25,1,0
01/09/2004,05:11,1053.25,1053.25,1053.25,1053.25,1,0
01/09/2004,05:12,1053.25,1053.25,1053.25,1053.25,74,0
01/09/2004,05:14,1053.00,1053.00,1053.00,1053.00,0,2
01/09/2004,05:15,1053.00,1053.00,1053.00,1053.00,0,22
01/09/2004,05:17,1053.00,1053.00,1053.00,1053.00,0,5
01/09/2004,05:20,1053.00,1053.00,1053.00,1053.00,0,1
01/09/2004,05:22,1053.00,1053.00,1053.00,1053.00,0,2
01/09/2004,05:23,1052.75,1052.75,1052.50,1052.50,4,224
01/09/2004,05:24,1052.50,1052.50,1052.50,1052.50,0,1
01/09/2004,05:25,1052.50,1052.50,1052.50,1052.50,0,13
01/09/2004,05:26,1052.75,1052.75,1052.75,1052.75,7,0
01/09/2004,05:27,1052.50,1052.50,1052.50,1052.50,0,15
01/09/2004,05:28,1052.75,1052.75,1052.75,1052.75,1,0
01/09/2004,05:30,1052.75,1052.75,1052.75,1052.75,1,0
01/09/2004,05:31,1052.75,1052.75,1052.75,1052.75,2,0
01/09/2004,05:32,1052.75,1052.75,1052.75,1052.75,46,0
01/09/2004,05:33,1052.50,1052.50,1052.50,1052.50,0,1
01/09/2004,05:34,1052.50,1052.75,1052.50,1052.50,1,12
01/09/2004,05:38,1052.75,1052.75,1052.75,1052.75,17,0
01/09/2004,05:39,1052.50,1052.50,1052.50,1052.50,0,24
01/09/2004,05:40,1052.75,1052.75,1052.75,1052.75,2,0
01/09/2004,05:42,1052.50,1053.00,1052.50,1053.00,48,1
01/09/2004,05:43,1053.00,1053.00,1053.00,1053.00,6,0
01/09/2004,05:44,1052.75,1052.75,1052.50,1052.50,0,29
01/09/2004,05:45,1053.00,1053.00,1053.00,1053.00,2,0
01/09/2004,05:46,1053.00,1053.00,1052.75,1052.75,16,1
01/09/2004,05:47,1052.75,1052.75,1052.75,1052.75,0,27
01/09/2004,05:48,1052.75,1053.00,1052.75,1053.00,45,9
01/09/2004,05:49,1053.00,1053.25,1053.00,1053.25,6,0
01/09/2004,05:50,1053.25,1053.25,1053.25,1053.25,17,0
01/09/2004,05:52,1053.25,1053.25,1052.75,1053.00,4,19
01/09/2004,05:54,1053.00,1053.00,1052.75,1052.75,10,3
01/09/2004,05:56,1052.75,1052.75,1052.75,1052.75,0,3
01/09/2004,05:57,1052.75,1052.75,1052.75,1052.75,0,7
01/09/2004,05:59,1053.00,1053.00,1053.00,1053.00,53,0
01/09/2004,06:00,1053.00,1053.25,1053.00,1053.25,10,0
01/09/2004,06:01,1053.25,1053.50,1053.25,1053.50,28,0
01/09/2004,06:02,1053.50,1053.50,1053.50,1053.50,4,0
01/09/2004,06:03,1053.50,1053.50,1053.50,1053.50,8,0
01/09/2004,06:04,1053.25,1053.50,1053.25,1053.50,44,13
01/09/2004,06:05,1053.50,1053.50,1053.50,1053.50,8,0
01/09/2004,06:06,1053.50,1053.50,1053.50,1053.50,10,0
01/09/2004,06:07,1053.50,1053.75,1053.50,1053.50,21,1
01/09/2004,06:09,1053.25,1053.25,1053.25,1053.25,0,67
01/09/2004,06:10,1053.00,1053.25,1053.00,1053.25,1,11
01/09/2004,06:11,1053.00,1053.00,1053.00,1053.00,0,2
01/09/2004,06:12,1053.00,1053.25,1053.00,1053.25,9,1
01/09/2004,06:13,1053.25,1053.25,1053.00,1053.00,5,27
01/09/2004,06:14,1053.00,1053.00,1053.00,1053.00,0,1
01/09/2004,06:15,1053.00,1053.00,1053.00,1053.00,0,25
01/09/2004,06:16,1052.75,1052.75,1052.75,1052.75,0,24
01/09/2004,06:17,1052.75,1052.75,1052.75,1052.75,0,40
01/09/2004,06:18,1052.75,1052.75,1052.75,1052.75,0,2
01/09/2004,06:19,1052.75,1053.00,1052.75,1053.00,10,3
01/09/2004,06:20,1053.00,1053.00,1052.75,1053.00,71,4
01/09/2004,06:21,1053.00,1053.00,1053.00,1053.00,26,0
01/09/2004,06:22,1053.00,1053.00,1053.00,1053.00,10,0
01/09/2004,06:23,1052.75,1052.75,1052.75,1052.75,0,62
01/09/2004,06:24,1052.75,1052.75,1052.75,1052.75,0,23
01/09/2004,06:25,1052.75,1052.75,1052.50,1052.75,2,2
01/09/2004,06:26,1052.75,1052.75,1052.75,1052.75,1,0
01/09/2004,06:27,1053.00,1053.00,1053.00,1053.00,101,0
01/09/2004,06:28,1053.00,1053.00,1053.00,1053.00,121,0
01/09/2004,06:29,1053.00,1053.00,1053.00,1053.00,10,0
01/09/2004,06:32,1052.75,1052.75,1052.75,1052.75,0,29
01/09/2004,06:33,1053.00,1053.00,1052.75,1053.00,20,5
01/09/2004,06:34,1052.75,1052.75,1052.75,1052.75,0,70
01/09/2004,06:35,1052.75,1053.25,1052.75,1053.25,175,63
01/09/2004,06:36,1053.50,1053.50,1053.25,1053.50,48,5
01/09/2004,06:37,1053.25,1053.25,1053.25,1053.25,0,42
01/09/2004,06:38,1053.00,1053.25,1053.00,1053.25,2,3
01/09/2004,06:39,1053.25,1053.25,1053.25,1053.25,2,0
01/09/2004,06:40,1053.25,1053.25,1053.00,1053.00,5,43
01/09/2004,06:41,1053.00,1053.00,1053.00,1053.00,0,47
01/09/2004,06:42,1053.00,1053.00,1053.00,1053.00,0,42
01/09/2004,06:43,1053.00,1053.00,1053.00,1053.00,0,10
01/09/2004,06:44,1053.25,1053.25,1053.25,1053.25,76,0
01/09/2004,06:45,1053.25,1053.25,1053.00,1053.25,27,1
01/09/2004,06:47,1053.25,1053.25,1053.25,1053.25,1,0
01/09/2004,06:48,1053.25,1053.25,1053.25,1053.25,38,0
01/09/2004,06:49,1053.25,1053.25,1053.25,1053.25,52,0
01/09/2004,06:50,1053.25,1053.50,1053.25,1053.25,27,20
01/09/2004,06:51,1053.50,1053.50,1053.50,1053.50,58,0
01/09/2004,06:52,1053.25,1053.25,1053.25,1053.25,0,4
01/09/2004,06:53,1053.25,1053.50,1053.25,1053.25,1,122
01/09/2004,06:54,1053.25,1053.25,1053.25,1053.25,0,21
01/09/2004,06:55,1053.50,1053.75,1053.50,1053.50,66,55
01/09/2004,06:56,1053.50,1053.75,1053.50,1053.75,9,27
01/09/2004,06:57,1053.75,1053.75,1053.75,1053.75,30,0
01/09/2004,06:58,1053.75,1054.00,1053.75,1053.75,32,2
01/09/2004,06:59,1053.75,1054.00,1053.75,1054.00,31,6
01/09/2004,07:00,1054.00,1054.00,1054.00,1054.00,100,0
01/09/2004,07:01,1054.00,1054.00,1054.00,1054.00,49,0
01/09/2004,07:02,1054.00,1054.25,1053.75,1054.00,181,87
01/09/2004,07:03,1054.00,1054.00,1053.75,1053.75,0,96
01/09/2004,07:04,1053.75,1053.75,1053.75,1053.75,0,27
01/09/2004,07:05,1053.75,1053.75,1053.75,1053.75,0,103
01/09/2004,07:06,1053.75,1054.00,1053.75,1054.00,2,23
01/09/2004,07:07,1053.75,1053.75,1053.75,1053.75,0,64
01/09/2004,07:08,1053.75,1053.75,1053.50,1053.50,6,14
01/09/2004,07:09,1053.50,1053.75,1053.50,1053.75,13,10
01/09/2004,07:10,1053.75,1053.75,1053.75,1053.75,85,0
01/09/2004,07:11,1053.75,1053.75,1053.50,1053.50,67,6
01/09/2004,07:12,1053.50,1053.75,1053.50,1053.75,32,49
01/09/2004,07:13,1053.75,1053.75,1053.50,1053.50,4,12
01/09/2004,07:14,1053.50,1053.50,1053.25,1053.50,20,68
01/09/2004,07:15,1053.75,1053.75,1053.75,1053.75,3,0
01/09/2004,07:16,1053.75,1054.00,1053.75,1053.75,195,87
01/09/2004,07:17,1054.00,1054.00,1053.50,1053.50,1,104
01/09/2004,07:18,1053.75,1053.75,1053.50,1053.50,32,1
01/09/2004,07:19,1053.75,1053.75,1053.75,1053.75,7,0
01/09/2004,07:20,1053.50,1053.75,1053.50,1053.75,62,2
01/09/2004,07:21,1053.75,1054.25,1053.75,1053.75,253,102
01/09/2004,07:22,1053.75,1054.00,1053.50,1053.75,56,205
01/09/2004,07:23,1053.75,1054.00,1053.50,1053.75,16,75
01/09/2004,07:24,1053.75,1054.00,1053.75,1053.75,41,54
01/09/2004,07:25,1053.75,1053.75,1053.50,1053.75,11,55
01/09/2004,07:26,1053.75,1053.75,1053.50,1053.50,14,18
01/09/2004,07:27,1053.75,1053.75,1053.25,1053.25,62,248
01/09/2004,07:28,1053.50,1053.50,1053.00,1053.25,35,89
01/09/2004,07:29,1053.50,1054.25,1053.25,1054.25,340,117
01/09/2004,07:30,1054.25,1054.75,1052.25,1053.25,606,653
01/09/2004,07:31,1053.25,1054.75,1049.75,1051.25,2676,3316
01/09/2004,07:32,1051.00,1051.25,1048.00,1048.25,1125,2615
01/09/2004,07:33,1048.50,1049.00,1047.50,1048.75,1381,1735
01/09/2004,07:34,1049.00,1049.75,1048.75,1049.25,537,540
01/09/2004,07:35,1049.25,1049.50,1048.50,1048.75,506,658
01/09/2004,07:36,1049.00,1049.25,1048.50,1049.00,655,488
01/09/2004,07:37,1049.00,1049.75,1049.00,1049.00,283,725
01/09/2004,07:38,1049.00,1049.00,1048.25,1048.50,550,962
01/09/2004,07:39,1048.75,1048.75,1048.00,1048.25,201,389
01/09/2004,07:40,1048.25,1048.50,1048.00,1048.25,258,381
01/09/2004,07:41,1048.25,1048.75,1048.25,1048.50,440,415
01/09/2004,07:42,1048.50,1048.75,1048.25,1048.75,539,459
01/09/2004,07:43,1048.75,1049.00,1048.50,1048.50,352,805
01/09/2004,07:44,1048.50,1048.75,1048.25,1048.25,7,100
01/09/2004,07:45,1048.25,1048.75,1048.25,1048.25,103,96
01/09/2004,07:46,1048.25,1048.75,1048.25,1048.50,227,123
01/09/2004,07:47,1048.25,1048.50,1048.00,1048.25,94,462
01/09/2004,07:48,1048.25,1048.50,1048.25,1048.50,278,233
01/09/2004,07:49,1048.50,1048.50,1048.25,1048.50,110,4
01/09/2004,07:50,1048.50,1048.75,1048.25,1048.50,95,189
01/09/2004,07:51,1048.50,1048.75,1048.50,1048.75,253,125
01/09/2004,07:52,1048.75,1048.75,1048.25,1048.50,86,343
01/09/2004,07:53,1048.75,1048.75,1048.25,1048.50,82,265
01/09/2004,07:54,1048.75,1049.00,1048.75,1049.00,427,8
01/09/2004,07:55,1049.00,1049.00,1048.75,1049.00,342,83
01/09/2004,07:56,1049.00,1049.00,1048.75,1049.00,175,65
01/09/2004,07:57,1048.75,1049.00,1048.75,1048.75,121,20
01/09/2004,07:58,1049.00,1049.00,1048.75,1049.00,31,293
01/09/2004,07:59,1049.00,1049.00,1048.75,1048.75,20,233
01/09/2004,08:00,1048.75,1049.00,1048.75,1049.00,313,4
01/09/2004,08:01,1048.75,1049.00,1048.75,1049.00,28,21
01/09/2004,08:02,1049.00,1049.00,1048.00,1048.25,192,1264
01/09/2004,08:03,1048.25,1048.75,1048.25,1048.50,291,241
01/09/2004,08:04,1048.50,1048.50,1048.25,1048.50,303,284
01/09/2004,08:05,1048.25,1048.50,1048.25,1048.50,19,70
01/09/2004,08:06,1048.50,1048.75,1048.50,1048.50,156,2
01/09/2004,08:07,1048.75,1048.75,1048.25,1048.25,15,152
01/09/2004,08:08,1048.25,1048.75,1048.25,1048.75,338,52
01/09/2004,08:09,1048.75,1050.00,1048.75,1049.50,1314,752
01/09/2004,08:10,1049.75,1049.75,1048.75,1049.00,472,352
01/09/2004,08:11,1048.75,1049.25,1048.75,1049.25,368,64
01/09/2004,08:12,1049.25,1049.25,1048.75,1048.75,79,102
01/09/2004,08:13,1049.00,1049.00,1048.75,1049.00,240,2
01/09/2004,08:14,1049.00,1049.25,1048.75,1049.00,25,57
01/09/2004,08:15,1049.00,1049.25,1049.00,1049.00,57,232
01/09/2004,08:16,1049.00,1049.50,1049.00,1049.25,340,28
01/09/2004,08:17,1049.50,1050.00,1049.25,1049.50,383,227
01/09/2004,08:18,1049.50,1049.75,1049.50,1049.50,42,126
01/09/2004,08:19,1049.75,1049.75,1048.75,1049.00,117,619
01/09/2004,08:20,1049.00,1049.25,1049.00,1049.25,62,106
01/09/2004,08:21,1049.00,1049.00,1048.50,1048.75,80,883
01/09/2004,08:22,1049.00,1049.25,1048.75,1049.00,221,28
01/09/2004,08:23,1049.00,1049.25,1049.00,1049.25,169,20
01/09/2004,08:24,1049.25,1049.25,1049.00,1049.00,68,126
01/09/2004,08:25,1049.00,1049.25,1049.00,1049.00,4,65
01/09/2004,08:26,1049.00,1049.00,1048.50,1048.50,4,491
01/09/2004,08:27,1048.50,1048.75,1048.25,1048.25,41,242
01/09/2004,08:28,1048.25,1048.50,1048.25,1048.50,124,177
01/09/2004,08:29,1048.50,1048.75,1048.00,1048.25,213,568
01/09/2004,08:30,1048.00,1048.50,1047.75,1048.25,1218,1027
01/09/2004,08:31,1048.25,1048.75,1047.75,1048.00,2172,4664
01/09/2004,08:32,1048.00,1048.25,1047.50,1048.00,2557,3096
01/09/2004,08:33,1048.25,1048.50,1048.00,1048.25,1292,2039
01/09/2004,08:34,1048.25,1048.25,1047.25,1047.25,951,2817
01/09/2004,08:35,1047.25,1048.50,1047.00,1048.25,2733,1337
01/09/2004,08:36,1048.25,1049.00,1048.25,1048.50,2250,1492
01/09/2004,08:37,1048.75,1049.00,1047.75,1048.50,1542,1741
01/09/2004,08:38,1048.25,1049.00,1048.25,1048.75,1021,528
01/09/2004,08:39,1048.75,1048.75,1048.00,1048.25,1007,1560
01/09/2004,08:40,1048.25,1048.50,1047.75,1047.75,271,2613
01/09/2004,08:41,1047.75,1048.00,1046.50,1047.00,1875,4698
01/09/2004,08:42,1046.75,1046.75,1046.00,1046.00,2124,6625
01/09/2004,08:43,1046.00,1046.50,1045.50,1045.75,3811,5516
01/09/2004,08:44,1045.75,1046.50,1045.50,1046.50,3612,2989
01/09/2004,08:45,1046.25,1046.75,1046.25,1046.75,2185,162
01/09/2004,08:46,1046.75,1047.00,1046.50,1047.00,2767,868
01/09/2004,08:47,1046.75,1047.00,1046.75,1046.75,245,1045
01/09/2004,08:48,1046.75,1047.25,1046.75,1047.25,1123,1169
01/09/2004,08:49,1047.00,1048.00,1047.00,1048.00,3044,1068
01/09/2004,08:50,1048.00,1048.50,1047.50,1048.50,2681,720
01/09/2004,08:51,1048.25,1048.75,1048.00,1048.75,2931,1505
01/09/2004,08:52,1048.75,1049.00,1048.00,1048.25,2125,2429
01/09/2004,08:53,1048.25,1048.50,1048.00,1048.25,1508,1389
01/09/2004,08:54,1048.25,1048.75,1048.00,1048.50,1486,889
01/09/2004,08:55,1048.50,1049.00,1048.00,1048.75,1099,2207
01/09/2004,08:56,1049.00,1049.25,1048.50,1049.25,1525,952
01/09/2004,08:57,1049.25,1049.25,1048.75,1049.00,1642,1189
01/09/2004,08:58,1048.75,1049.00,1048.50,1048.75,441,1345
01/09/2004,08:59,1048.75,1049.50,1048.75,1049.25,1447,792
01/09/2004,09:00,1049.00,1049.50,1049.00,1049.25,1653,232
01/09/2004,09:01,1049.50,1050.50,1049.00,1050.25,8027,2878
01/09/2004,09:02,1050.50,1051.00,1050.00,1051.00,4601,1794
01/09/2004,09:03,1051.00,1052.50,1050.75,1052.50,8572,2742
01/09/2004,09:04,1052.50,1052.50,1051.25,1051.25,1593,3055
01/09/2004,09:05,1051.25,1051.50,1051.00,1051.00,651,1429
01/09/2004,09:06,1051.25,1051.50,1051.00,1051.25,1054,542
01/09/2004,09:07,1051.25,1051.50,1051.00,1051.50,501,193
01/09/2004,09:08,1051.25,1051.50,1050.75,1051.00,718,1853
01/09/2004,09:09,1051.00,1051.25,1050.25,1050.25,952,2343
01/09/2004,09:10,1050.50,1050.75,1050.00,1050.00,1563,2342
01/09/2004,09:11,1050.00,1050.25,1049.75,1050.25,1082,2663
01/09/2004,09:12,1050.25,1050.75,1050.00,1050.50,2536,622
01/09/2004,09:13,1050.50,1050.75,1050.25,1050.50,530,127
01/09/2004,09:14,1050.75,1051.25,1050.25,1051.25,3140,2037
01/09/2004,09:15,1051.25,1051.25,1050.00,1050.00,765,2082
01/09/2004,09:16,1050.25,1050.25,1049.75,1050.00,846,1018
01/09/2004,09:17,1050.25,1050.25,1049.75,1050.00,589,652
01/09/2004,09:18,1050.25,1051.50,1050.00,1051.25,3368,954
01/09/2004,09:19,1051.25,1051.50,1050.50,1050.75,975,2447
01/09/2004,09:20,1050.50,1050.75,1049.50,1049.75,134,1950
01/09/2004,09:21,1049.50,1050.00,1049.25,1049.50,559,2114
01/09/2004,09:22,1049.50,1050.50,1049.50,1049.50,3362,3641
01/09/2004,09:23,1049.50,1049.75,1049.50,1049.75,836,397
01/09/2004,09:24,1049.50,1050.00,1049.50,1049.75,758,328
01/09/2004,09:25,1049.75,1050.00,1049.50,1050.00,536,104
01/09/2004,09:26,1050.00,1050.00,1049.75,1050.00,75,57
01/09/2004,09:27,1050.00,1050.00,1049.00,1049.25,2306,4093
01/09/2004,09:28,1049.25,1049.50,1049.00,1049.25,1881,1041
01/09/2004,09:29,1049.50,1049.50,1048.75,1049.00,856,779
01/09/2004,09:30,1049.25,1049.25,1049.00,1049.25,785,51
01/09/2004,09:31,1049.25,1049.50,1049.00,1049.50,515,218
01/09/2004,09:32,1049.25,1049.50,1049.00,1049.50,563,569
01/09/2004,09:33,1049.25,1049.75,1049.25,1049.75,1877,72
01/09/2004,09:34,1049.75,1050.00,1049.50,1049.75,765,557
01/09/2004,09:35,1049.75,1050.25,1049.75,1050.25,1197,44
01/09/2004,09:36,1050.25,1050.50,1050.00,1050.50,1336,655
01/09/2004,09:37,1050.50,1051.50,1050.25,1051.25,4157,428
01/09/2004,09:38,1051.25,1052.25,1051.00,1051.50,2498,3312
01/09/2004,09:39,1051.50,1051.75,1051.25,1051.25,791,778
01/09/2004,09:40,1051.50,1052.50,1051.25,1052.50,3113,667
01/09/2004,09:41,1052.50,1052.50,1051.25,1051.25,626,3607
01/09/2004,09:42,1051.25,1051.50,1051.00,1051.00,1238,1123
01/09/2004,09:43,1051.00,1052.00,1051.00,1052.00,2677,229
01/09/2004,09:44,1051.75,1052.00,1051.25,1051.50,295,1050
01/09/2004,09:45,1051.50,1052.25,1051.50,1052.00,1252,841
01/09/2004,09:46,1052.00,1052.25,1051.00,1051.25,1394,1820
01/09/2004,09:47,1051.25,1051.50,1050.75,1051.00,1367,1300
01/09/2004,09:48,1051.00,1051.75,1051.00,1051.75,2018,93
01/09/2004,09:49,1051.50,1052.00,1051.50,1052.00,646,328
01/09/2004,09:50,1052.00,1052.50,1051.50,1052.50,1757,740
01/09/2004,09:51,1052.50,1052.50,1051.50,1052.25,683,970
01/09/2004,09:52,1052.25,1052.50,1051.25,1051.75,1360,1194
01/09/2004,09:53,1051.50,1052.00,1051.50,1052.00,555,627
01/09/2004,09:54,1052.00,1052.25,1051.75,1052.00,1021,335
01/09/2004,09:55,1051.75,1052.00,1051.50,1051.50,159,738
01/09/2004,09:56,1051.50,1052.75,1051.50,1052.50,3225,1155
01/09/2004,09:57,1052.50,1052.50,1051.75,1052.00,1266,1274
01/09/2004,09:58,1052.00,1052.25,1051.75,1052.00,2386,841
01/09/2004,09:59,1052.00,1052.25,1051.75,1052.00,592,1770
01/09/2004,10:00,1052.00,1052.25,1051.25,1051.25,568,1720
01/09/2004,10:01,1051.25,1051.75,1051.25,1051.50,734,489
01/09/2004,10:02,1051.25,1051.75,1051.25,1051.75,1052,1311
01/09/2004,10:03,1051.75,1051.75,1051.25,1051.25,443,1135
01/09/2004,10:04,1051.00,1052.25,1051.00,1051.75,2511,1219
01/09/2004,10:05,1051.75,1052.25,1051.50,1051.50,397,669
01/09/2004,10:06,1051.50,1052.00,1051.50,1051.75,435,892
01/09/2004,10:07,1051.75,1052.75,1051.75,1052.75,2247,933
01/09/2004,10:08,1052.75,1052.75,1052.00,1052.00,1180,1358
01/09/2004,10:09,1052.00,1052.50,1052.00,1052.25,474,396
01/09/2004,10:10,1052.25,1052.50,1052.00,1052.00,145,660
01/09/2004,10:11,1052.00,1052.00,1051.50,1051.50,18,1376
01/09/2004,10:12,1051.50,1052.25,1051.50,1051.75,768,561
01/09/2004,10:13,1051.75,1052.00,1051.75,1051.75,382,213
01/09/2004,10:14,1051.75,1052.00,1051.50,1052.00,424,163
01/09/2004,10:15,1051.75,1052.00,1051.50,1051.50,485,1613
01/09/2004,10:16,1051.50,1052.00,1051.25,1051.75,1009,733
01/09/2004,10:17,1051.50,1051.75,1051.50,1051.75,222,98
01/09/2004,10:18,1051.75,1052.00,1051.50,1051.75,536,5
01/09/2004,10:19,1051.75,1052.00,1051.50,1052.00,252,186
01/09/2004,10:20,1052.00,1052.00,1051.50,1051.75,79,143
01/09/2004,10:21,1051.75,1051.75,1051.00,1051.50,515,1679
01/09/2004,10:22,1051.50,1051.75,1051.25,1051.50,122,111
01/09/2004,10:23,1051.50,1051.50,1050.75,1050.75,81,1453
01/09/2004,10:24,1050.75,1051.25,1050.75,1051.00,403,561
01/09/2004,10:25,1051.00,1051.50,1050.75,1051.25,670,85
01/09/2004,10:26,1051.25,1052.00,1051.25,1051.75,1258,420
01/09/2004,10:27,1051.75,1052.00,1051.75,1051.75,27,335
01/09/2004,10:28,1051.75,1052.50,1051.75,1052.25,777,295
01/09/2004,10:29,1052.25,1053.25,1052.25,1053.00,4102,2030
01/09/2004,10:30,1053.00,1053.50,1052.75,1053.25,2373,785
01/09/2004,10:31,1053.50,1053.75,1053.00,1053.25,2432,1745
01/09/2004,10:32,1053.25,1053.75,1053.00,1053.00,824,2122
01/09/2004,10:33,1053.00,1053.25,1053.00,1053.00,181,259
01/09/2004,10:34,1053.00,1053.00,1052.75,1052.75,191,1331
01/09/2004,10:35,1052.75,1053.00,1052.50,1052.75,365,681
01/09/2004,10:36,1052.75,1052.75,1052.25,1052.50,420,929
01/09/2004,10:37,1052.50,1052.75,1052.00,1052.00,118,929
01/09/2004,10:38,1052.25,1052.75,1052.25,1052.50,1244,67
01/09/2004,10:39,1052.75,1052.75,1052.00,1052.75,348,447
01/09/2004,10:40,1052.50,1053.00,1052.00,1052.25,580,922
01/09/2004,10:41,1052.00,1052.25,1051.50,1051.50,600,2138
01/09/2004,10:42,1051.50,1052.00,1051.50,1051.75,401,524
01/09/2004,10:43,1051.75,1052.25,1051.75,1052.00,545,330
01/09/2004,10:44,1052.00,1052.25,1052.00,1052.00,18,96
01/09/2004,10:45,1052.25,1052.50,1052.00,1052.25,660,201
01/09/2004,10:46,1052.25,1052.25,1052.00,1052.00,43,257
01/09/2004,10:47,1052.00,1052.25,1052.00,1052.00,35,237
01/09/2004,10:48,1052.00,1052.50,1052.00,1052.50,463,29
01/09/2004,10:49,1052.50,1052.50,1052.00,1052.50,783,421
01/09/2004,10:50,1052.50,1052.75,1052.25,1052.50,933,365
01/09/2004,10:51,1052.50,1052.75,1052.25,1052.75,1019,194
01/09/2004,10:52,1052.75,1053.00,1052.50,1052.50,171,233
01/09/2004,10:53,1052.75,1052.75,1052.25,1052.25,175,738
01/09/2004,10:54,1052.25,1052.75,1052.25,1052.50,269,276
01/09/2004,10:55,1052.50,1052.75,1052.50,1052.50,18,87
01/09/2004,10:56,1052.50,1052.75,1051.75,1052.00,446,2168
01/09/2004,10:57,1052.00,1052.50,1051.75,1052.50,1071,91
01/09/2004,10:58,1052.75,1053.00,1052.50,1052.75,1216,433
01/09/2004,10:59,1053.00,1053.00,1052.50,1052.75,68,163
01/09/2004,11:00,1053.00,1053.00,1052.75,1053.00,444,8
01/09/2004,11:01,1053.00,1053.00,1052.50,1052.75,42,536
01/09/2004,11:02,1052.75,1053.75,1052.50,1053.25,2127,908
01/09/2004,11:03,1053.25,1053.25,1052.75,1053.00,380,1136
01/09/2004,11:04,1053.00,1053.25,1052.75,1053.00,329,316
01/09/2004,11:05,1052.75,1053.00,1052.25,1052.50,227,1130
01/09/2004,11:06,1052.50,1052.50,1052.25,1052.50,79,605
01/09/2004,11:07,1052.25,1053.00,1052.25,1052.75,604,66
01/09/2004,11:08,1052.75,1053.25,1052.75,1053.25,1562,48
01/09/2004,11:09,1053.25,1053.25,1052.50,1052.75,246,469
01/09/2004,11:10,1052.75,1053.25,1052.75,1053.00,349,90
01/09/2004,11:11,1052.75,1053.00,1052.50,1052.75,171,283
01/09/2004,11:12,1052.75,1053.75,1052.75,1053.50,2151,407
01/09/2004,11:13,1053.50,1053.50,1052.75,1052.75,84,1260
01/09/2004,11:14,1052.75,1053.00,1052.75,1052.75,65,78
01/09/2004,11:15,1053.00,1053.00,1052.75,1052.75,18,464
01/09/2004,11:16,1052.75,1053.00,1052.75,1053.00,394,337
01/09/2004,11:17,1053.00,1053.25,1052.75,1052.75,28,73
01/09/2004,11:18,1053.00,1053.00,1052.50,1052.75,30,245
01/09/2004,11:19,1052.75,1052.75,1052.25,1052.50,856,2092
01/09/2004,11:20,1052.50,1052.75,1052.50,1052.50,386,1081
01/09/2004,11:21,1052.75,1052.75,1052.50,1052.75,240,22
01/09/2004,11:22,1052.50,1052.75,1052.50,1052.75,78,153
01/09/2004,11:23,1052.75,1053.00,1052.50,1053.00,753,105
01/09/2004,11:24,1053.00,1053.25,1052.75,1052.75,271,381
01/09/2004,11:25,1053.00,1053.00,1052.75,1053.00,72,170
01/09/2004,11:26,1053.00,1053.25,1052.25,1052.25,406,1588
01/09/2004,11:27,1052.25,1052.50,1052.00,1052.25,336,934
01/09/2004,11:28,1052.25,1052.50,1052.25,1052.25,70,138
01/09/2004,11:29,1052.50,1052.50,1052.00,1052.00,48,252
01/09/2004,11:30,1052.25,1052.50,1052.00,1052.25,300,230
01/09/2004,11:31,1052.25,1052.50,1052.00,1052.00,64,344
01/09/2004,11:32,1052.00,1052.25,1051.50,1051.50,273,2820
01/09/2004,11:33,1051.50,1051.75,1051.25,1051.50,600,1488
01/09/2004,11:34,1051.50,1051.50,1051.25,1051.25,273,805
01/09/2004,11:35,1051.25,1051.50,1051.00,1051.25,519,348
01/09/2004,11:36,1051.25,1052.00,1051.25,1052.00,1184,27
01/09/2004,11:37,1052.00,1052.00,1051.25,1051.25,87,682
01/09/2004,11:38,1051.25,1051.75,1051.25,1051.75,390,53
01/09/2004,11:39,1051.50,1051.75,1051.25,1051.50,29,316
01/09/2004,11:40,1051.50,1051.50,1050.75,1050.75,766,2253
01/09/2004,11:41,1050.75,1051.00,1050.50,1051.00,985,917
01/09/2004,11:42,1051.00,1051.25,1050.75,1051.00,300,250
01/09/2004,11:43,1051.25,1051.50,1051.00,1051.50,556,158
01/09/2004,11:44,1051.50,1051.50,1051.25,1051.50,178,6
01/09/2004,11:45,1051.50,1051.75,1051.50,1051.75,424,10
01/09/2004,11:46,1051.75,1051.75,1051.25,1051.50,34,321
01/09/2004,11:47,1051.50,1051.75,1051.25,1051.75,302,45
01/09/2004,11:48,1051.75,1051.75,1051.25,1051.50,88,329
01/09/2004,11:49,1051.50,1051.75,1051.25,1051.50,377,27
01/09/2004,11:50,1051.75,1052.00,1051.50,1052.00,655,66
01/09/2004,11:51,1052.00,1052.00,1051.50,1051.75,129,409
01/09/2004,11:52,1051.50,1051.75,1051.25,1051.25,69,125
01/09/2004,11:53,1051.50,1051.50,1051.25,1051.50,164,6
01/09/2004,11:54,1051.50,1051.50,1051.00,1051.25,162,686
01/09/2004,11:55,1051.25,1051.75,1051.00,1051.75,772,110
01/09/2004,11:56,1051.75,1051.75,1051.50,1051.75,547,16
01/09/2004,11:57,1051.75,1051.75,1051.50,1051.75,27,1
01/09/2004,11:58,1051.75,1051.75,1051.50,1051.75,144,1
01/09/2004,11:59,1051.50,1051.75,1051.25,1051.75,207,761
01/09/2004,12:00,1051.75,1051.75,1051.50,1051.75,18,22
01/09/2004,12:01,1051.50,1051.75,1051.50,1051.75,31,177
01/09/2004,12:02,1051.75,1051.75,1051.50,1051.75,215,205
01/09/2004,12:03,1051.75,1052.50,1051.75,1052.25,1367,358
01/09/2004,12:04,1052.50,1052.50,1052.00,1052.50,645,1017
01/09/2004,12:05,1052.50,1052.75,1052.25,1052.75,1355,75
01/09/2004,12:06,1052.75,1052.75,1052.25,1052.25,34,116
01/09/2004,12:07,1052.50,1052.75,1052.25,1052.50,256,433
01/09/2004,12:08,1052.25,1052.50,1052.25,1052.25,194,196
01/09/2004,12:09,1052.50,1053.00,1052.25,1052.75,768,593
01/09/2004,12:10,1052.50,1053.00,1052.50,1052.75,364,248
01/09/2004,12:11,1052.75,1052.75,1052.25,1052.50,93,178
01/09/2004,12:12,1052.25,1053.00,1052.25,1053.00,1034,176
01/09/2004,12:13,1053.00,1053.50,1052.50,1052.75,2144,1532
01/09/2004,12:14,1052.75,1052.75,1052.50,1052.50,104,37
01/09/2004,12:15,1052.50,1053.25,1052.50,1052.75,408,955
01/09/2004,12:16,1052.75,1053.00,1052.50,1053.00,295,53
01/09/2004,12:17,1053.00,1053.00,1052.75,1052.75,169,29
01/09/2004,12:18,1052.75,1053.50,1052.75,1053.25,868,323
01/09/2004,12:19,1053.25,1053.50,1053.00,1053.25,1488,441
01/09/2004,12:20,1053.25,1053.75,1053.25,1053.25,435,783
01/09/2004,12:21,1053.25,1053.50,1053.25,1053.50,481,145
01/09/2004,12:22,1053.50,1053.75,1053.25,1053.25,341,379
01/09/2004,12:23,1053.00,1053.25,1053.00,1053.25,322,53
01/09/2004,12:24,1053.25,1053.50,1053.00,1053.50,189,336
01/09/2004,12:25,1053.50,1054.50,1053.25,1054.25,4124,1629
01/09/2004,12:26,1054.00,1054.50,1054.00,1054.00,2741,2108
01/09/2004,12:27,1054.25,1054.75,1054.00,1054.75,1413,1646
01/09/2004,12:28,1054.50,1054.75,1054.25,1054.25,427,563
01/09/2004,12:29,1054.50,1054.50,1054.00,1054.00,66,634
01/09/2004,12:30,1054.00,1054.25,1053.75,1053.75,149,387
01/09/2004,12:31,1054.00,1054.00,1053.25,1053.50,127,1391
01/09/2004,12:32,1053.50,1053.75,1053.25,1053.50,844,1203
01/09/2004,12:33,1053.50,1053.50,1053.25,1053.25,269,1158
01/09/2004,12:34,1053.25,1053.25,1053.00,1053.25,326,292
01/09/2004,12:35,1053.25,1053.50,1053.00,1053.25,280,245
01/09/2004,12:36,1053.25,1053.50,1053.25,1053.50,33,323
01/09/2004,12:37,1053.50,1053.50,1053.00,1053.25,330,326
01/09/2004,12:38,1053.25,1053.50,1053.00,1053.25,139,235
01/09/2004,12:39,1053.25,1053.25,1052.75,1052.75,155,437
01/09/2004,12:40,1052.75,1053.00,1052.50,1053.00,297,993
01/09/2004,12:41,1053.00,1053.00,1052.75,1053.00,294,27
01/09/2004,12:42,1053.00,1053.00,1052.50,1052.75,27,425
01/09/2004,12:43,1052.75,1052.75,1052.00,1052.75,708,1789
01/09/2004,12:44,1052.50,1052.75,1052.50,1052.50,907,444
01/09/2004,12:45,1052.50,1052.75,1052.50,1052.75,16,56
01/09/2004,12:46,1052.75,1053.25,1052.75,1053.25,496,424
01/09/2004,12:47,1053.25,1053.25,1052.75,1053.25,595,529
01/09/2004,12:48,1053.25,1053.50,1052.25,1052.50,220,996
01/09/2004,12:49,1052.25,1052.75,1051.75,1051.75,507,2716
01/09/2004,12:50,1051.75,1052.00,1051.00,1051.50,610,1989
01/09/2004,12:51,1051.25,1051.75,1051.25,1051.75,788,113
01/09/2004,12:52,1051.75,1051.75,1051.50,1051.75,369,76
01/09/2004,12:53,1051.50,1052.00,1051.50,1052.00,285,9
01/09/2004,12:54,1052.00,1052.25,1051.75,1052.25,583,219
01/09/2004,12:55,1052.25,1052.50,1052.00,1052.25,193,44
01/09/2004,12:56,1052.25,1052.50,1051.75,1052.00,236,596
01/09/2004,12:57,1052.00,1052.25,1051.75,1052.00,652,426
01/09/2004,12:58,1052.25,1052.25,1052.00,1052.00,17,202
01/09/2004,12:59,1052.00,1052.00,1051.50,1051.50,8,1041
01/09/2004,13:00,1051.50,1052.00,1051.25,1051.75,746,526
01/09/2004,13:01,1051.75,1052.00,1050.75,1051.25,336,2433
01/09/2004,13:02,1051.00,1051.50,1051.00,1051.50,747,504
01/09/2004,13:03,1051.50,1051.50,1051.00,1051.25,30,481
01/09/2004,13:04,1051.50,1051.75,1051.50,1051.50,353,258
01/09/2004,13:05,1051.75,1052.25,1051.50,1051.75,629,54
01/09/2004,13:06,1052.00,1052.00,1051.75,1052.00,338,13
01/09/2004,13:07,1052.00,1052.00,1051.75,1051.75,22,6
01/09/2004,13:08,1051.75,1051.75,1051.50,1051.50,254,337
01/09/2004,13:09,1051.75,1052.00,1051.50,1051.75,102,42
01/09/2004,13:10,1051.75,1052.00,1051.25,1051.75,536,651
01/09/2004,13:11,1051.75,1052.00,1051.75,1051.75,14,276
01/09/2004,13:12,1051.75,1051.75,1051.50,1051.75,85,77
01/09/2004,13:13,1051.75,1051.75,1051.50,1051.75,166,11
01/09/2004,13:14,1051.75,1051.75,1051.00,1051.25,261,1074
01/09/2004,13:15,1051.25,1051.50,1050.75,1051.00,310,1284
01/09/2004,13:16,1051.25,1051.50,1050.75,1051.50,516,999
01/09/2004,13:17,1051.50,1051.50,1051.25,1051.25,114,702
01/09/2004,13:18,1051.00,1051.50,1051.00,1051.50,204,107
01/09/2004,13:19,1051.50,1051.50,1051.25,1051.50,399,15
01/09/2004,13:20,1051.50,1052.00,1051.50,1052.00,788,181
01/09/2004,13:21,1052.00,1052.00,1051.75,1052.00,75,330
01/09/2004,13:22,1051.75,1052.25,1051.75,1052.25,433,96
01/09/2004,13:23,1052.00,1052.25,1051.75,1051.75,93,263
01/09/2004,13:24,1052.00,1052.25,1051.75,1052.00,225,29
01/09/2004,13:25,1052.25,1052.75,1052.00,1052.25,673,899
01/09/2004,13:26,1052.50,1052.50,1052.00,1052.25,210,430
01/09/2004,13:27,1052.00,1052.00,1051.00,1052.00,1673,1692
01/09/2004,13:28,1051.75,1052.00,1051.75,1051.75,34,218
01/09/2004,13:29,1051.75,1052.00,1051.50,1051.75,184,441
01/09/2004,13:30,1052.00,1052.00,1051.50,1051.75,20,188
01/09/2004,13:31,1051.75,1051.75,1051.00,1051.00,172,406
01/09/2004,13:32,1051.00,1051.25,1050.25,1050.50,2034,3730
01/09/2004,13:33,1050.25,1051.00,1050.25,1050.75,1171,959
01/09/2004,13:34,1050.50,1051.00,1050.50,1050.50,266,671
01/09/2004,13:35,1050.50,1051.00,1050.25,1050.75,878,1286
01/09/2004,13:36,1051.00,1051.00,1050.75,1051.00,341,167
01/09/2004,13:37,1050.75,1051.00,1050.00,1050.00,275,1749
01/09/2004,13:38,1050.25,1050.25,1049.50,1049.50,1642,3351
01/09/2004,13:39,1049.50,1050.00,1049.50,1049.50,1221,938
01/09/2004,13:40,1049.75,1050.00,1049.50,1049.75,375,1012
01/09/2004,13:41,1049.75,1050.25,1049.50,1049.75,704,1605
01/09/2004,13:42,1050.00,1050.50,1049.75,1050.50,1546,294
01/09/2004,13:43,1050.25,1051.00,1050.25,1051.00,3000,113
01/09/2004,13:44,1051.00,1051.00,1050.75,1050.75,201,1247
01/09/2004,13:45,1050.75,1051.00,1050.75,1050.75,66,179
01/09/2004,13:46,1050.75,1051.00,1050.25,1050.75,601,1028
01/09/2004,13:47,1050.75,1051.00,1050.25,1050.50,128,663
01/09/2004,13:48,1050.50,1050.50,1049.75,1050.00,370,1125
01/09/2004,13:49,1050.00,1050.25,1049.75,1049.75,1165,1221
01/09/2004,13:50,1049.75,1050.00,1049.25,1049.25,169,1675
01/09/2004,13:51,1049.25,1049.75,1049.25,1049.50,1201,1015
01/09/2004,13:52,1049.25,1049.50,1048.25,1048.75,1388,4716
01/09/2004,13:53,1048.75,1048.75,1048.25,1048.50,892,1440
01/09/2004,13:54,1048.50,1049.00,1048.50,1048.75,1318,269
01/09/2004,13:55,1049.00,1049.00,1048.75,1049.00,1543,52
01/09/2004,13:56,1049.00,1049.00,1047.00,1047.25,1141,9108
01/09/2004,13:57,1047.25,1047.75,1046.25,1046.75,3842,4583
01/09/2004,13:58,1046.75,1047.00,1045.00,1046.00,3763,7706
01/09/2004,13:59,1046.00,1046.25,1045.50,1045.75,2457,2496
01/09/2004,14:00,1045.75,1047.00,1045.75,1046.75,3640,1798
01/09/2004,14:01,1046.75,1047.25,1046.50,1047.00,1343,1324
01/09/2004,14:02,1047.00,1047.00,1046.50,1046.50,1052,794
01/09/2004,14:03,1046.75,1047.00,1046.25,1046.25,535,1327
01/09/2004,14:04,1046.25,1046.75,1045.50,1045.50,1564,3727
01/09/2004,14:05,1045.50,1046.00,1045.00,1045.50,3683,5885
01/09/2004,14:06,1045.75,1045.75,1044.50,1045.00,2199,4005
01/09/2004,14:07,1045.25,1045.50,1044.75,1045.25,1516,1266
01/09/2004,14:08,1045.25,1046.25,1045.25,1046.00,3097,1190
01/09/2004,14:09,1046.25,1046.25,1045.75,1046.00,755,628
01/09/2004,14:10,1046.25,1046.75,1046.00,1046.50,1530,394
01/09/2004,14:11,1046.75,1047.00,1046.25,1046.50,1994,1530
01/09/2004,14:12,1046.50,1046.75,1046.50,1046.75,788,207
01/09/2004,14:13,1046.75,1046.75,1045.75,1046.00,924,2134
01/09/2004,14:14,1046.00,1046.50,1045.75,1046.25,1317,417
01/09/2004,14:15,1046.25,1046.50,1045.75,1046.25,715,551
01/09/2004,14:16,1046.50,1046.75,1046.00,1046.25,958,872
01/09/2004,14:17,1046.25,1046.75,1046.25,1046.75,1183,111
01/09/2004,14:18,1046.75,1047.00,1046.50,1046.75,339,572
01/09/2004,14:19,1047.00,1047.25,1046.75,1047.00,930,949
01/09/2004,14:20,1047.00,1047.25,1046.75,1047.00,342,1082
01/09/2004,14:21,1047.00,1047.00,1046.50,1046.75,757,617
01/09/2004,14:22,1046.75,1047.00,1046.50,1047.00,366,133
01/09/2004,14:23,1046.75,1047.00,1046.75,1046.75,36,152
01/09/2004,14:24,1047.00,1047.00,1046.50,1047.00,337,327
01/09/2004,14:25,1047.00,1047.25,1046.75,1046.75,279,329
01/09/2004,14:26,1046.75,1047.00,1046.25,1046.50,893,605
01/09/2004,14:27,1046.50,1046.50,1046.00,1046.00,125,1516
01/09/2004,14:28,1046.00,1046.25,1045.50,1045.75,116,2482
01/09/2004,14:29,1045.50,1045.75,1045.25,1045.50,1130,910
01/09/2004,14:30,1045.50,1045.75,1045.25,1045.50,1329,384
01/09/2004,14:31,1045.75,1045.75,1045.25,1045.50,470,1649
01/09/2004,14:32,1045.50,1045.75,1045.00,1045.75,2177,837
01/09/2004,14:33,1045.75,1046.00,1045.25,1045.75,1858,1112
01/09/2004,14:34,1045.50,1045.75,1045.25,1045.50,263,507
01/09/2004,14:35,1045.50,1046.25,1045.25,1046.25,1646,623
01/09/2004,14:36,1046.25,1046.50,1046.00,1046.25,919,629
01/09/2004,14:37,1046.25,1046.25,1045.25,1045.25,205,2941
01/09/2004,14:38,1045.25,1045.50,1044.25,1044.50,1613,5318
01/09/2004,14:39,1044.75,1044.75,1044.25,1044.25,1020,1218
01/09/2004,14:40,1044.50,1044.75,1043.75,1044.25,3293,2054
01/09/2004,14:41,1044.50,1044.75,1044.00,1044.00,1178,2405
01/09/2004,14:42,1044.00,1044.25,1043.75,1044.00,1097,1246
01/09/2004,14:43,1044.25,1045.25,1044.25,1045.00,2522,700
01/09/2004,14:44,1045.00,1045.75,1045.00,1045.25,2223,470
01/09/2004,14:45,1045.50,1045.75,1045.00,1045.75,1887,1323
01/09/2004,14:46,1045.75,1046.00,1045.50,1045.75,1164,858
01/09/2004,14:47,1045.75,1046.00,1045.50,1046.00,1254,403
01/09/2004,14:48,1045.75,1046.25,1045.50,1045.75,2717,1644
01/09/2004,14:49,1045.75,1046.00,1045.50,1045.75,844,1325
01/09/2004,14:50,1045.75,1046.00,1045.75,1045.75,763,1048
01/09/2004,14:51,1046.00,1046.50,1045.75,1046.00,2331,883
01/09/2004,14:52,1046.25,1046.50,1046.00,1046.50,1543,1255
01/09/2004,14:53,1046.50,1047.00,1046.50,1047.00,2293,811
01/09/2004,14:54,1047.00,1047.25,1046.50,1046.50,1277,2798
01/09/2004,14:55,1046.50,1047.00,1046.25,1046.75,2695,1252
01/09/2004,14:56,1046.75,1047.25,1046.75,1046.75,565,1501
01/09/2004,14:57,1046.75,1047.00,1046.25,1046.25,246,1445
01/09/2004,14:58,1046.50,1046.50,1045.75,1045.75,123,2486
01/09/2004,14:59,1046.00,1046.00,1045.50,1045.75,1121,1748
01/09/2004,15:00,1045.75,1045.75,1045.00,1045.25,1376,3688
01/09/2004,15:01,1045.50,1045.75,1044.75,1045.00,2718,4046
01/09/2004,15:02,1045.25,1045.25,1044.50,1044.75,1087,2225
01/09/2004,15:03,1044.75,1045.25,1044.75,1045.00,1399,637
01/09/2004,15:04,1045.00,1045.25,1044.50,1044.75,226,2583
01/09/2004,15:05,1044.75,1044.75,1044.00,1044.25,576,1913
01/09/2004,15:06,1044.25,1044.75,1044.25,1044.50,1341,1379
01/09/2004,15:07,1044.50,1044.50,1043.75,1043.75,162,1482
01/09/2004,15:08,1044.00,1044.25,1043.75,1043.75,1037,1784
01/09/2004,15:09,1044.00,1044.00,1043.25,1043.25,264,1547
01/09/2004,15:10,1043.50,1044.00,1043.25,1043.75,1423,1796
01/09/2004,15:11,1043.75,1044.00,1043.50,1044.00,661,612
01/09/2004,15:12,1044.00,1044.25,1043.75,1044.25,1023,327
01/09/2004,15:13,1044.00,1044.25,1043.50,1043.75,543,996
01/09/2004,15:14,1043.75,1044.00,1043.75,1043.75,317,349
01/09/2004,15:15,1043.75,1044.50,1043.50,1044.25,3130,2949
01/09/2004,15:16,1044.25,1044.50,1044.25,1044.50,1,6
01/11/2004,17:31,1043.75,1044.25,1043.75,1044.25,200,96
01/11/2004,17:32,1044.25,1044.25,1044.00,1044.00,5,51
01/11/2004,17:33,1044.00,1044.25,1044.00,1044.00,1,65
01/11/2004,17:34,1044.00,1044.00,1044.00,1044.00,0,35
01/11/2004,17:35,1044.25,1044.25,1044.25,1044.25,2,0
01/11/2004,17:36,1044.25,1044.25,1044.00,1044.00,3,4
01/11/2004,17:37,1044.00,1044.25,1044.00,1044.25,5,12
01/11/2004,17:38,1044.25,1044.25,1044.25,1044.25,11,0
01/11/2004,17:39,1044.25,1044.25,1044.25,1044.25,9,0
01/11/2004,17:40,1044.00,1044.25,1044.00,1044.00,1,44
01/11/2004,17:41,1043.75,1044.00,1043.75,1044.00,21,1
01/11/2004,17:42,1044.00,1044.25,1044.00,1044.00,25,7
01/11/2004,17:43,1044.00,1044.00,1044.00,1044.00,0,14
01/11/2004,17:44,1044.00,1044.00,1043.75,1043.75,0,19
01/11/2004,17:45,1044.00,1044.25,1044.00,1044.25,61,0
01/11/2004,17:47,1044.25,1044.25,1044.25,1044.25,1,0
01/11/2004,17:48,1044.00,1044.00,1044.00,1044.00,0,45
01/11/2004,17:49,1044.00,1044.00,1044.00,1044.00,0,28
01/11/2004,17:51,1044.00,1044.00,1043.75,1043.75,0,2
01/11/2004,17:52,1043.75,1043.75,1043.75,1043.75,0,1
01/11/2004,17:54,1044.00,1044.00,1044.00,1044.00,10,0
01/11/2004,17:55,1044.00,1044.00,1044.00,1044.00,6,0
01/11/2004,17:56,1044.00,1044.25,1044.00,1044.25,15,0
01/11/2004,17:57,1044.00,1044.00,1044.00,1044.00,0,1
01/11/2004,17:58,1044.00,1044.00,1044.00,1044.00,0,6
01/11/2004,17:59,1044.00,1044.00,1044.00,1044.00,0,8
01/11/2004,18:00,1044.00,1044.00,1044.00,1044.00,0,12
01/11/2004,18:03,1044.00,1044.00,1043.75,1043.75,0,35
01/11/2004,18:04,1043.75,1043.75,1043.75,1043.75,0,3
01/11/2004,18:05,1043.75,1043.75,1043.75,1043.75,0,7
01/11/2004,18:06,1043.75,1043.75,1043.75,1043.75,0,2
01/11/2004,18:07,1043.75,1043.75,1043.75,1043.75,0,44
01/11/2004,18:08,1043.50,1043.50,1043.50,1043.50,0,52
01/11/2004,18:09,1043.50,1043.50,1043.25,1043.50,17,15
01/11/2004,18:10,1043.75,1043.75,1043.25,1043.25,1,64
01/11/2004,18:11,1043.50,1043.75,1043.25,1043.25,23,2
01/11/2004,18:13,1043.50,1043.50,1043.50,1043.50,20,0
01/11/2004,18:14,1043.25,1043.25,1043.25,1043.25,0,14
01/11/2004,18:15,1043.25,1043.25,1043.25,1043.25,0,5
01/11/2004,18:16,1043.25,1043.25,1043.00,1043.25,3,22
01/11/2004,18:17,1043.25,1043.25,1043.25,1043.25,8,0
01/11/2004,18:18,1043.00,1043.25,1043.00,1043.25,4,10
01/11/2004,18:19,1043.00,1043.25,1043.00,1043.25,1,1
01/11/2004,18:20,1043.25,1043.25,1043.25,1043.25,159,0
01/11/2004,18:21,1043.25,1043.25,1043.25,1043.25,6,0
01/11/2004,18:22,1043.25,1043.25,1043.25,1043.25,41,0
01/11/2004,18:24,1043.00,1043.00,1043.00,1043.00,0,1
01/11/2004,18:27,1043.00,1043.00,1043.00,1043.00,0,2
01/11/2004,18:28,1043.00,1043.25,1043.00,1043.25,3,1
01/11/2004,18:29,1043.25,1043.25,1043.25,1043.25,2,0
01/11/2004,18:31,1043.00,1043.25,1043.00,1043.25,1,5
01/11/2004,18:33,1043.25,1043.25,1043.25,1043.25,1,0
01/11/2004,18:35,1043.00,1043.25,1043.00,1043.25,1,1
01/11/2004,18:36,1043.25,1043.25,1043.25,1043.25,1,0
01/11/2004,18:37,1043.00,1043.00,1043.00,1043.00,0,41
01/11/2004,18:38,1042.75,1043.00,1042.75,1043.00,5,2
01/11/2004,18:40,1042.75,1042.75,1042.75,1042.75,0,3
01/11/2004,18:42,1043.00,1043.00,1043.00,1043.00,16,0
01/11/2004,18:43,1043.00,1043.00,1043.00,1043.00,9,0
01/11/2004,18:44,1043.00,1043.00,1043.00,1043.00,5,0
01/11/2004,18:46,1043.00,1043.00,1042.75,1042.75,1,5
01/11/2004,18:49,1042.75,1042.75,1042.75,1042.75,0,72
01/11/2004,18:50,1042.75,1042.75,1042.50,1042.75,1,14
01/11/2004,18:51,1042.75,1043.00,1042.50,1042.75,13,19
01/11/2004,18:52,1042.75,1042.75,1042.50,1042.75,1,7
01/11/2004,18:53,1042.75,1042.75,1042.75,1042.75,11,0
01/11/2004,18:58,1042.75,1042.75,1042.75,1042.75,1,0
01/11/2004,18:59,1042.75,1042.75,1042.75,1042.75,2,0
01/11/2004,19:02,1042.75,1042.75,1042.75,1042.75,3,0
01/11/2004,19:03,1043.00,1043.00,1043.00,1043.00,1,0
01/11/2004,19:04,1043.00,1043.00,1043.00,1043.00,4,0
01/11/2004,19:07,1043.00,1043.00,1043.00,1043.00,2,0
01/11/2004,19:09,1042.75,1042.75,1042.75,1042.75,0,1
01/11/2004,19:10,1042.75,1042.75,1042.75,1042.75,0,2
01/11/2004,19:11,1042.75,1042.75,1042.75,1042.75,0,1
01/11/2004,19:12,1042.75,1042.75,1042.75,1042.75,0,5
01/11/2004,19:13,1042.75,1042.75,1042.75,1042.75,0,14
01/11/2004,19:14,1042.75,1042.75,1042.75,1042.75,0,1
01/11/2004,19:16,1042.75,1042.75,1042.75,1042.75,0,12
01/11/2004,19:17,1042.75,1043.00,1042.75,1043.00,1,1
01/11/2004,19:18,1043.00,1043.00,1043.00,1043.00,47,0
01/11/2004,19:20,1043.25,1043.25,1043.00,1043.00,6,2
01/11/2004,19:22,1043.00,1043.00,1043.00,1043.00,0,6
01/11/2004,19:23,1043.00,1043.00,1043.00,1043.00,0,1
01/11/2004,19:25,1043.25,1043.25,1043.25,1043.25,34,0
01/11/2004,19:26,1043.50,1043.50,1043.50,1043.50,1,0
01/11/2004,19:27,1043.50,1043.50,1043.50,1043.50,27,0
01/11/2004,19:28,1043.50,1043.50,1043.50,1043.50,7,0
01/11/2004,19:29,1043.25,1043.25,1043.25,1043.25,0,5
01/11/2004,19:31,1043.50,1043.50,1043.50,1043.50,2,0
01/11/2004,19:32,1043.50,1043.50,1043.50,1043.50,1,0
01/11/2004,19:34,1043.50,1043.50,1043.50,1043.50,27,0
01/11/2004,19:35,1043.50,1043.50,1043.50,1043.50,5,0
01/11/2004,19:36,1043.75,1043.75,1043.75,1043.75,1,0
01/11/2004,19:37,1043.75,1043.75,1043.75,1043.75,2,0
01/11/2004,19:39,1043.75,1043.75,1043.75,1043.75,1,0
01/11/2004,19:40,1043.75,1043.75,1043.50,1043.50,5,1
01/11/2004,19:41,1043.75,1043.75,1043.75,1043.75,41,0
01/11/2004,19:42,1043.75,1043.75,1043.75,1043.75,20,0
01/11/2004,19:43,1044.00,1044.25,1044.00,1044.25,72,6
01/11/2004,19:44,1044.00,1044.25,1044.00,1044.25,46,20
01/11/2004,19:45,1044.25,1044.75,1044.25,1044.50,118,12
01/11/2004,19:46,1044.75,1044.75,1044.75,1044.75,2,0
01/11/2004,19:47,1044.75,1044.75,1044.75,1044.75,1,0
01/11/2004,19:48,1044.75,1044.75,1044.75,1044.75,6,0
01/11/2004,19:50,1044.75,1044.75,1044.75,1044.75,2,0
01/11/2004,19:51,1044.50,1044.50,1044.50,1044.50,0,32
01/11/2004,19:52,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,19:53,1044.25,1044.25,1044.25,1044.25,0,2
01/11/2004,19:57,1044.50,1044.50,1044.25,1044.25,1,1
01/11/2004,19:58,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,19:59,1044.50,1044.50,1044.50,1044.50,1,0
01/11/2004,20:00,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,20:01,1044.50,1044.50,1044.50,1044.50,2,0
01/11/2004,20:03,1044.25,1044.25,1044.25,1044.25,0,4
01/11/2004,20:06,1044.25,1044.25,1044.25,1044.25,0,19
01/11/2004,20:07,1044.25,1044.25,1044.00,1044.00,0,53
01/11/2004,20:08,1044.00,1044.00,1044.00,1044.00,0,1
01/11/2004,20:11,1043.75,1043.75,1043.75,1043.75,0,2
01/11/2004,20:13,1044.00,1044.00,1044.00,1044.00,7,0
01/11/2004,20:14,1044.00,1044.00,1044.00,1044.00,1,0
01/11/2004,20:15,1044.00,1044.00,1044.00,1044.00,1,0
01/11/2004,20:16,1044.00,1044.00,1043.75,1043.75,1,5
01/11/2004,20:17,1044.00,1044.00,1044.00,1044.00,32,0
01/11/2004,20:18,1044.00,1044.00,1044.00,1044.00,2,0
01/11/2004,20:19,1044.00,1044.00,1044.00,1044.00,4,0
01/11/2004,20:20,1044.00,1044.25,1044.00,1044.25,2,0
01/11/2004,20:22,1044.25,1044.25,1044.25,1044.25,1,0
01/11/2004,20:24,1044.25,1044.25,1044.25,1044.25,2,0
01/11/2004,20:25,1044.25,1044.25,1044.25,1044.25,1,0
01/11/2004,20:26,1044.25,1044.25,1044.25,1044.25,1,0
01/11/2004,20:27,1044.25,1044.25,1044.25,1044.25,4,0
01/11/2004,20:30,1044.25,1044.25,1044.25,1044.25,1,0
01/11/2004,20:32,1044.50,1044.50,1044.50,1044.50,9,0
01/11/2004,20:34,1044.75,1044.75,1044.75,1044.75,4,0
01/11/2004,20:35,1044.75,1044.75,1044.75,1044.75,12,0
01/11/2004,20:36,1044.75,1044.75,1044.50,1044.50,6,27
01/11/2004,20:37,1044.50,1044.50,1044.50,1044.50,0,1
01/11/2004,20:38,1044.50,1044.50,1044.50,1044.50,0,22
01/11/2004,20:40,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,20:43,1044.50,1044.50,1044.50,1044.50,3,0
01/11/2004,20:45,1044.50,1044.50,1044.50,1044.50,1,0
01/11/2004,20:47,1044.50,1044.50,1044.25,1044.25,2,1
01/11/2004,20:49,1044.50,1044.50,1044.50,1044.50,1,0
01/11/2004,20:50,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,20:51,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,20:53,1044.50,1044.50,1044.50,1044.50,20,0
01/11/2004,20:54,1044.50,1044.50,1044.50,1044.50,1,0
01/11/2004,20:57,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,20:59,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,21:00,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,21:01,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,21:03,1044.25,1044.25,1044.25,1044.25,0,5
01/11/2004,21:04,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,21:07,1044.25,1044.25,1044.25,1044.25,0,10
01/11/2004,21:14,1044.25,1044.25,1044.25,1044.25,0,10
01/11/2004,21:15,1044.50,1044.50,1044.25,1044.25,30,1
01/11/2004,21:22,1044.50,1044.50,1044.50,1044.50,8,0
01/11/2004,21:25,1044.50,1044.50,1044.50,1044.50,6,0
01/11/2004,21:26,1044.50,1044.50,1044.50,1044.50,1,0
01/11/2004,21:27,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,21:30,1044.50,1044.50,1044.50,1044.50,1,0
01/11/2004,21:31,1044.50,1044.50,1044.50,1044.50,3,0
01/11/2004,21:36,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,21:37,1044.50,1044.50,1044.50,1044.50,1,0
01/11/2004,21:40,1044.50,1044.50,1044.50,1044.50,3,0
01/11/2004,21:47,1044.50,1044.50,1044.50,1044.50,2,0
01/11/2004,21:49,1044.50,1044.50,1044.50,1044.50,15,0
01/11/2004,21:50,1044.25,1044.25,1044.25,1044.25,0,117
01/11/2004,21:51,1044.25,1044.25,1044.25,1044.25,0,32
01/11/2004,21:55,1044.25,1044.25,1044.25,1044.25,0,20
01/11/2004,21:56,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,21:57,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,21:58,1044.25,1044.25,1044.25,1044.25,0,1
01/11/2004,21:59,1044.25,1044.25,1044.25,1044.25,0,2
01/11/2004,22:01,1044.25,1044.25,1044.25,1044.25,0,9
01/11/2004,22:03,1044.25,1044.25,1044.25,1044.25,0,15
01/11/2004,22:05,1044.25,1044.25,1044.25,1044.25,0,2
01/11/2004,22:12,1044.25,1044.25,1044.25,1044.25,0,2
01/11/2004,22:14,1044.00,1044.00,1044.00,1044.00,0,1
01/11/2004,22:24,1044.25,1044.25,1044.25,1044.25,3,0
01/11/2004,22:28,1044.25,1044.25,1044.25,1044.25,2,0
01/11/2004,22:32,1044.25,1044.25,1044.25,1044.25,5,0
01/11/2004,22:35,1044.25,1044.25,1044.25,1044.25,1,0
01/11/2004,22:43,1044.25,1044.25,1044.25,1044.25,10,0
01/11/2004,22:52,1044.25,1044.25,1044.25,1044.25,1,0
01/11/2004,22:55,1044.25,1044.25,1044.25,1044.25,2,0
01/11/2004,23:10,1044.25,1044.25,1044.25,1044.25,5,0
01/11/2004,23:14,1044.25,1044.25,1044.25,1044.25,1,0
01/11/2004,23:17,1044.25,1044.25,1044.25,1044.25,1,0
01/11/2004,23:21,1044.25,1044.25,1044.25,1044.25,1,0
01/11/2004,23:25,1044.00,1044.00,1044.00,1044.00,0,1
01/11/2004,23:26,1044.25,1044.25,1044.25,1044.25,22,0
01/11/2004,23:28,1044.50,1044.50,1044.50,1044.50,2,0
01/11/2004,23:30,1044.50,1044.50,1044.50,1044.50,2,0
01/11/2004,23:31,1044.50,1044.50,1044.50,1044.50,10,0
01/11/2004,23:36,1044.25,1044.25,1044.25,1044.25,0,4
01/11/2004,23:37,1044.50,1044.50,1044.50,1044.50,1,0
01/11/2004,23:43,1044.50,1044.50,1044.50,1044.50,2,0
01/11/2004,23:44,1044.50,1044.50,1044.50,1044.50,2,0
01/11/2004,23:52,1044.50,1044.50,1044.50,1044.50,10,0
01/11/2004,23:53,1044.50,1044.50,1044.50,1044.50,2,0
01/11/2004,23:59,1044.50,1044.50,1044.50,1044.50,9,0
01/12/2004,00:00,1044.25,1044.25,1044.25,1044.25,0,1
01/12/2004,00:01,1044.25,1044.50,1044.25,1044.50,12,11
01/12/2004,00:05,1044.75,1044.75,1044.75,1044.75,2,0
01/12/2004,00:09,1044.75,1044.75,1044.75,1044.75,1,0
01/12/2004,00:10,1044.75,1044.75,1044.75,1044.75,16,0
01/12/2004,00:12,1044.75,1044.75,1044.75,1044.75,2,0
01/12/2004,00:13,1044.75,1044.75,1044.75,1044.75,3,0
01/12/2004,00:17,1044.75,1044.75,1044.75,1044.75,1,0
01/12/2004,00:18,1044.75,1044.75,1044.75,1044.75,1,0
01/12/2004,00:19,1045.00,1045.00,1045.00,1045.00,1,0
01/12/2004,00:24,1045.00,1045.00,1045.00,1045.00,25,0
01/12/2004,00:26,1045.00,1045.00,1045.00,1045.00,2,0
01/12/2004,00:29,1045.00,1045.00,1045.00,1045.00,2,0
01/12/2004,00:33,1045.00,1045.00,1044.75,1044.75,1,10
01/12/2004,00:36,1044.75,1044.75,1044.75,1044.75,0,1
01/12/2004,00:37,1044.50,1044.50,1044.50,1044.50,0,3
01/12/2004,00:41,1044.50,1044.50,1044.50,1044.50,0,9
01/12/2004,00:42,1044.50,1044.75,1044.50,1044.75,22,11
01/12/2004,00:43,1044.75,1044.75,1044.75,1044.75,1,0
01/12/2004,00:49,1044.75,1044.75,1044.75,1044.75,5,0
01/12/2004,00:51,1044.75,1044.75,1044.75,1044.75,2,0
01/12/2004,00:54,1044.75,1044.75,1044.50,1044.50,1,5
01/12/2004,00:59,1044.75,1044.75,1044.75,1044.75,25,0
01/12/2004,01:00,1044.75,1044.75,1044.75,1044.75,5,0
01/12/2004,01:04,1044.75,1044.75,1044.75,1044.75,1,0
01/12/2004,01:07,1045.00,1045.00,1045.00,1045.00,10,0
01/12/2004,01:09,1044.75,1044.75,1044.75,1044.75,0,1
01/12/2004,01:11,1044.75,1044.75,1044.75,1044.75,0,10
01/12/2004,01:15,1045.00,1045.00,1045.00,1045.00,1,0
01/12/2004,01:16,1045.00,1045.00,1045.00,1045.00,10,0
01/12/2004,01:17,1045.00,1045.00,1045.00,1045.00,3,0
01/12/2004,01:18,1044.75,1044.75,1044.75,1044.75,0,1
01/12/2004,01:19,1045.00,1045.00,1045.00,1045.00,1,0
01/12/2004,01:21,1045.00,1045.00,1045.00,1045.00,5,0
01/12/2004,01:23,1045.00,1045.00,1045.00,1045.00,2,0
01/12/2004,01:24,1045.25,1045.25,1045.25,1045.25,13,0
01/12/2004,01:27,1045.00,1045.00,1044.75,1044.75,0,12
01/12/2004,01:28,1045.00,1045.00,1045.00,1045.00,5,0
01/12/2004,01:29,1045.00,1045.00,1045.00,1045.00,3,0
01/12/2004,01:32,1045.00,1045.00,1045.00,1045.00,1,0
01/12/2004,01:33,1045.00,1045.00,1045.00,1045.00,1,0
01/12/2004,01:35,1045.00,1045.00,1045.00,1045.00,3,0
01/12/2004,01:36,1045.00,1045.00,1045.00,1045.00,1,0
01/12/2004,01:37,1045.25,1045.25,1045.25,1045.25,1,0
01/12/2004,01:38,1045.25,1045.25,1045.25,1045.25,4,0
01/12/2004,01:42,1045.25,1045.25,1045.25,1045.25,40,0
01/12/2004,01:44,1045.25,1045.25,1045.25,1045.25,1,0
01/12/2004,01:47,1045.25,1045.25,1045.25,1045.25,26,0
01/12/2004,01:49,1045.25,1045.25,1045.25,1045.25,51,0
01/12/2004,01:54,1045.25,1045.25,1045.25,1045.25,1,0
01/12/2004,01:56,1045.25,1045.25,1045.25,1045.25,12,0
01/12/2004,01:57,1045.50,1045.50,1045.50,1045.50,9,0
01/12/2004,02:00,1045.50,1045.50,1045.50,1045.50,5,0
01/12/2004,02:01,1045.50,1045.50,1045.50,1045.50,33,0
01/12/2004,02:02,1045.50,1045.50,1045.50,1045.50,10,0
01/12/2004,02:03,1045.75,1046.25,1045.75,1046.25,229,5
01/12/2004,02:04,1046.25,1046.25,1046.25,1046.25,2,0
01/12/2004,02:05,1046.25,1046.50,1045.75,1046.25,75,79
01/12/2004,02:06,1046.00,1046.25,1046.00,1046.25,5,5
01/12/2004,02:07,1046.25,1046.25,1046.25,1046.25,23,0
01/12/2004,02:08,1046.50,1046.50,1046.25,1046.25,14,4
01/12/2004,02:09,1046.25,1046.25,1046.00,1046.00,0,64
01/12/2004,02:10,1046.25,1046.25,1046.00,1046.00,27,2
01/12/2004,02:11,1046.25,1046.25,1046.00,1046.00,6,8
01/12/2004,02:12,1046.25,1046.25,1046.25,1046.25,125,0
01/12/2004,02:13,1046.25,1046.50,1046.25,1046.50,17,0
01/12/2004,02:14,1046.50,1046.50,1046.50,1046.50,5,0
01/12/2004,02:15,1046.50,1046.50,1046.25,1046.25,3,16
01/12/2004,02:16,1046.25,1046.25,1046.25,1046.25,0,1
01/12/2004,02:17,1046.00,1046.00,1046.00,1046.00,0,11
01/12/2004,02:18,1046.00,1046.00,1045.75,1045.75,0,60
01/12/2004,02:19,1046.00,1046.00,1045.75,1045.75,17,14
01/12/2004,02:20,1045.75,1045.75,1045.75,1045.75,0,24
01/12/2004,02:21,1045.50,1045.50,1045.50,1045.50,0,37
01/12/2004,02:22,1045.50,1045.50,1045.50,1045.50,0,1
01/12/2004,02:23,1045.75,1045.75,1045.50,1045.50,100,6
01/12/2004,02:24,1045.75,1045.75,1045.75,1045.75,2,0
01/12/2004,02:25,1045.75,1045.75,1045.75,1045.75,8,0
01/12/2004,02:26,1045.50,1045.50,1045.50,1045.50,0,6
01/12/2004,02:27,1045.50,1045.75,1045.50,1045.75,11,1
01/12/2004,02:28,1045.75,1045.75,1045.75,1045.75,16,0
01/12/2004,02:29,1045.75,1045.75,1045.75,1045.75,7,0
01/12/2004,02:30,1045.75,1045.75,1045.75,1045.75,10,0
01/12/2004,02:31,1045.75,1045.75,1045.50,1045.50,3,23
01/12/2004,02:32,1045.50,1045.50,1045.50,1045.50,0,1
01/12/2004,02:33,1045.50,1045.50,1045.50,1045.50,0,1
01/12/2004,02:34,1045.75,1045.75,1045.75,1045.75,56,0
01/12/2004,02:35,1045.50,1045.50,1045.50,1045.50,0,5
01/12/2004,02:36,1045.75,1045.75,1045.75,1045.75,2,0
01/12/2004,02:38,1045.75,1045.75,1045.50,1045.50,10,1
01/12/2004,02:39,1045.75,1045.75,1045.50,1045.50,4,164
01/12/2004,02:40,1045.50,1045.50,1045.25,1045.50,54,65
01/12/2004,02:41,1045.75,1045.75,1045.75,1045.75,10,0
01/12/2004,02:42,1045.50,1045.50,1045.50,1045.50,0,30
01/12/2004,02:44,1045.75,1045.75,1045.75,1045.75,5,0
01/12/2004,02:45,1045.75,1045.75,1045.75,1045.75,2,0
01/12/2004,02:46,1045.75,1045.75,1045.75,1045.75,8,0
01/12/2004,02:47,1045.75,1045.75,1045.75,1045.75,2,0
01/12/2004,02:49,1046.00,1046.00,1046.00,1046.00,40,0
01/12/2004,02:50,1046.00,1046.00,1046.00,1046.00,17,0
01/12/2004,02:51,1046.00,1046.00,1046.00,1046.00,51,0
01/12/2004,02:52,1046.00,1046.00,1046.00,1046.00,32,0
01/12/2004,02:53,1046.25,1046.50,1046.25,1046.50,170,0
01/12/2004,02:54,1046.50,1046.75,1046.50,1046.50,62,1
01/12/2004,02:55,1046.50,1047.00,1046.50,1046.75,67,17
01/12/2004,02:56,1046.50,1046.50,1046.50,1046.50,0,31
01/12/2004,02:57,1046.50,1046.50,1046.25,1046.50,5,16
01/12/2004,02:58,1046.25,1046.50,1046.25,1046.25,11,40
01/12/2004,02:59,1046.25,1046.25,1046.25,1046.25,0,8
01/12/2004,03:00,1046.50,1046.50,1046.50,1046.50,2,0
01/12/2004,03:01,1046.25,1046.50,1046.00,1046.50,16,14
01/12/2004,03:02,1046.25,1046.50,1046.25,1046.50,27,18
01/12/2004,03:03,1046.50,1046.50,1046.50,1046.50,17,0
01/12/2004,03:05,1046.50,1046.50,1046.50,1046.50,38,0
01/12/2004,03:07,1046.50,1046.50,1046.50,1046.50,1,0
01/12/2004,03:08,1046.50,1046.75,1046.50,1046.75,17,0
01/12/2004,03:09,1046.50,1046.75,1046.50,1046.75,115,28
01/12/2004,03:10,1046.75,1046.75,1046.75,1046.75,11,0
01/12/2004,03:11,1046.75,1047.00,1046.75,1047.00,3,0
01/12/2004,03:12,1046.75,1046.75,1046.75,1046.75,0,2
01/12/2004,03:13,1046.75,1047.00,1046.75,1046.75,10,2
01/12/2004,03:14,1047.00,1047.00,1047.00,1047.00,3,0
01/12/2004,03:15,1046.75,1046.75,1046.75,1046.75,0,2
01/12/2004,03:16,1046.75,1046.75,1046.50,1046.75,11,51
01/12/2004,03:17,1046.75,1046.75,1046.75,1046.75,1,0
01/12/2004,03:18,1047.00,1047.00,1047.00,1047.00,85,0
01/12/2004,03:20,1047.00,1047.00,1046.75,1046.75,50,4
01/12/2004,03:21,1047.00,1047.00,1047.00,1047.00,34,0
01/12/2004,03:22,1047.00,1047.25,1047.00,1047.25,5,0
01/12/2004,03:23,1047.25,1047.25,1047.25,1047.25,4,0
01/12/2004,03:24,1047.25,1047.25,1046.75,1046.75,89,40
01/12/2004,03:25,1046.75,1046.75,1046.75,1046.75,0,9
01/12/2004,03:26,1046.75,1046.75,1046.75,1046.75,0,11
01/12/2004,03:27,1046.75,1046.75,1046.75,1046.75,0,2
01/12/2004,03:28,1046.50,1046.50,1046.50,1046.50,0,12
01/12/2004,03:29,1046.75,1047.00,1046.75,1046.75,55,1
01/12/2004,03:30,1047.00,1047.25,1047.00,1047.00,52,2
01/12/2004,03:31,1047.00,1047.50,1047.00,1047.50,129,1
01/12/2004,03:32,1047.50,1047.75,1047.25,1047.50,41,13
01/12/2004,03:33,1047.50,1047.50,1047.25,1047.25,1,51
01/12/2004,03:34,1047.25,1047.25,1047.25,1047.25,0,11
01/12/2004,03:35,1047.25,1047.25,1047.25,1047.25,0,1
01/12/2004,03:36,1047.25,1047.25,1047.25,1047.25,0,3
01/12/2004,03:37,1047.00,1047.00,1047.00,1047.00,0,8
01/12/2004,03:39,1047.00,1047.00,1046.75,1046.75,0,27
01/12/2004,03:40,1046.75,1047.00,1046.75,1047.00,4,1
01/12/2004,03:42,1046.75,1047.00,1046.75,1046.75,3,67
01/12/2004,03:43,1046.75,1047.00,1046.75,1047.00,3,8
01/12/2004,03:45,1046.75,1047.00,1046.75,1046.75,1,16
01/12/2004,03:46,1046.75,1047.00,1046.75,1047.00,1,9
01/12/2004,03:47,1047.00,1047.25,1047.00,1047.25,75,0
01/12/2004,03:48,1047.50,1047.50,1047.25,1047.25,4,2
01/12/2004,03:49,1047.50,1047.50,1047.50,1047.50,1,0
01/12/2004,03:51,1047.50,1047.50,1047.50,1047.50,4,0
01/12/2004,03:52,1047.25,1047.75,1047.25,1047.75,67,1
01/12/2004,03:53,1047.50,1047.50,1047.50,1047.50,0,14
01/12/2004,03:54,1047.50,1047.50,1047.50,1047.50,0,1
01/12/2004,03:55,1047.50,1047.75,1047.00,1047.00,49,201
01/12/2004,03:56,1047.25,1047.25,1047.00,1047.25,5,2
01/12/2004,03:57,1047.00,1047.25,1047.00,1047.25,54,1
01/12/2004,03:58,1047.00,1047.00,1047.00,1047.00,0,23
01/12/2004,03:59,1047.00,1047.00,1046.75,1046.75,0,13
01/12/2004,04:00,1047.00,1047.00,1047.00,1047.00,4,0
01/12/2004,04:01,1047.00,1047.00,1047.00,1047.00,4,0
01/12/2004,04:02,1047.00,1047.00,1047.00,1047.00,20,0
01/12/2004,04:05,1047.00,1047.00,1047.00,1047.00,6,0
01/12/2004,04:06,1047.00,1047.25,1047.00,1047.00,25,13
01/12/2004,04:07,1047.25,1047.25,1047.25,1047.25,5,0
01/12/2004,04:08,1047.00,1047.00,1047.00,1047.00,0,10
01/12/2004,04:09,1047.00,1047.00,1047.00,1047.00,0,1
01/12/2004,04:11,1046.75,1046.75,1046.75,1046.75,0,58
01/12/2004,04:12,1046.75,1046.75,1046.75,1046.75,0,14
01/12/2004,04:14,1046.75,1046.75,1046.75,1046.75,0,8
01/12/2004,04:19,1046.75,1046.75,1046.75,1046.75,0,10
01/12/2004,04:20,1046.75,1047.00,1046.75,1046.75,4,15
01/12/2004,04:21,1047.00,1047.00,1046.75,1046.75,5,12
01/12/2004,04:22,1046.75,1046.75,1046.75,1046.75,0,21
01/12/2004,04:23,1046.75,1046.75,1046.75,1046.75,0,1
01/12/2004,04:26,1046.75,1046.75,1046.75,1046.75,0,29
01/12/2004,04:27,1046.75,1046.75,1046.75,1046.75,0,4
01/12/2004,04:29,1046.75,1046.75,1046.75,1046.75,0,10
01/12/2004,04:30,1046.50,1046.75,1046.50,1046.75,17,5
01/12/2004,04:31,1046.75,1046.75,1046.50,1046.75,9,1
01/12/2004,04:33,1046.75,1046.75,1046.75,1046.75,1,0
01/12/2004,04:34,1046.75,1046.75,1046.75,1046.75,4,0
01/12/2004,04:35,1046.75,1046.75,1046.75,1046.75,4,0
01/12/2004,04:36,1047.00,1047.00,1047.00,1047.00,9,0
01/12/2004,04:37,1047.00,1047.00,1047.00,1047.00,7,0
01/12/2004,04:38,1047.00,1047.00,1046.75,1046.75,14,1
01/12/2004,04:40,1046.75,1046.75,1046.50,1046.50,0,167
01/12/2004,04:41,1046.50,1046.75,1046.50,1046.75,16,1
01/12/2004,04:42,1046.75,1046.75,1046.75,1046.75,1,0
01/12/2004,04:43,1046.75,1046.75,1046.75,1046.75,2,0
01/12/2004,04:44,1046.75,1046.75,1046.75,1046.75,6,0
01/12/2004,04:45,1046.75,1046.75,1046.75,1046.75,1,0
01/12/2004,04:46,1046.75,1046.75,1046.75,1046.75,3,0
01/12/2004,04:47,1046.75,1046.75,1046.75,1046.75,1,0
01/12/2004,04:48,1046.75,1046.75,1046.75,1046.75,24,0
01/12/2004,04:50,1046.75,1046.75,1046.75,1046.75,40,0
01/12/2004,04:52,1047.00,1047.00,1047.00,1047.00,22,0
01/12/2004,04:53,1047.25,1047.25,1047.25,1047.25,26,0
01/12/2004,04:54,1047.50,1047.75,1047.50,1047.50,52,39
01/12/2004,04:55,1047.50,1047.50,1047.50,1047.50,0,20
01/12/2004,04:56,1047.50,1047.50,1047.50,1047.50,0,25
01/12/2004,04:57,1047.50,1047.50,1047.50,1047.50,0,16
01/12/2004,04:58,1047.75,1048.25,1047.75,1048.25,425,10
01/12/2004,04:59,1048.00,1048.00,1047.75,1047.75,0,32
01/12/2004,05:00,1048.00,1048.00,1047.75,1048.00,26,2
01/12/2004,05:01,1048.00,1048.00,1048.00,1048.00,21,0
01/12/2004,05:02,1048.00,1048.00,1048.00,1048.00,8,0
01/12/2004,05:03,1048.00,1048.25,1048.00,1048.00,44,16
01/12/2004,05:04,1047.75,1047.75,1047.75,1047.75,0,1
01/12/2004,05:05,1047.75,1048.00,1047.75,1047.75,3,78
01/12/2004,05:06,1047.50,1047.50,1047.50,1047.50,0,30
01/12/2004,05:07,1047.50,1047.50,1047.50,1047.50,0,1
01/12/2004,05:08,1047.50,1047.50,1047.50,1047.50,0,20
01/12/2004,05:09,1047.50,1047.50,1047.50,1047.50,0,7
01/12/2004,05:11,1047.50,1047.50,1047.50,1047.50,0,21
01/12/2004,05:12,1047.50,1047.50,1047.50,1047.50,0,1
01/12/2004,05:13,1047.50,1047.50,1047.50,1047.50,0,7
01/12/2004,05:14,1047.50,1047.50,1047.25,1047.50,3,19
01/12/2004,05:17,1047.25,1047.50,1047.25,1047.50,2,2
01/12/2004,05:19,1047.25,1047.50,1047.25,1047.50,6,10
01/12/2004,05:20,1047.25,1047.25,1047.00,1047.00,0,67
01/12/2004,05:21,1047.00,1047.00,1047.00,1047.00,0,54
01/12/2004,05:22,1047.00,1047.00,1047.00,1047.00,0,22
01/12/2004,05:23,1047.00,1047.00,1047.00,1047.00,0,15
01/12/2004,05:25,1046.75,1046.75,1046.75,1046.75,0,22
01/12/2004,05:26,1047.00,1047.00,1047.00,1047.00,21,0
01/12/2004,05:27,1047.00,1047.00,1047.00,1047.00,15,0
01/12/2004,05:28,1047.25,1047.25,1047.25,1047.25,6,0
01/12/2004,05:29,1047.00,1047.00,1047.00,1047.00,0,14
01/12/2004,05:33,1047.00,1047.00,1047.00,1047.00,0,13
01/12/2004,05:34,1047.00,1047.00,1047.00,1047.00,0,9
01/12/2004,05:35,1047.00,1047.00,1046.75,1046.75,0,2
01/12/2004,05:36,1046.75,1046.75,1046.75,1046.75,0,1
01/12/2004,05:39,1046.75,1046.75,1046.75,1046.75,0,7
01/12/2004,05:40,1046.75,1046.75,1046.75,1046.75,0,44
01/12/2004,05:41,1046.75,1046.75,1046.75,1046.75,0,33
01/12/2004,05:42,1046.75,1046.75,1046.50,1046.75,6,14
01/12/2004,05:43,1046.75,1046.75,1046.50,1046.75,10,1
01/12/2004,05:44,1046.75,1046.75,1046.50,1046.75,38,12
01/12/2004,05:45,1046.75,1047.00,1046.75,1047.00,37,0
01/12/2004,05:46,1047.00,1047.00,1047.00,1047.00,13,0
01/12/2004,05:49,1046.75,1046.75,1046.75,1046.75,0,20
01/12/2004,05:52,1046.75,1046.75,1046.75,1046.75,0,5
01/12/2004,05:53,1047.00,1047.00,1047.00,1047.00,1,0
01/12/2004,05:55,1046.75,1046.75,1046.75,1046.75,0,5
01/12/2004,05:56,1046.75,1046.75,1046.75,1046.75,0,23
01/12/2004,05:57,1046.75,1046.75,1046.25,1046.50,6,98
01/12/2004,05:58,1046.75,1046.75,1046.50,1046.50,1,16
01/12/2004,05:59,1046.50,1046.50,1046.50,1046.50,0,8
01/12/2004,06:00,1046.50,1046.50,1046.50,1046.50,0,2
01/12/2004,06:01,1046.50,1046.75,1046.50,1046.75,18,1
01/12/2004,06:02,1046.75,1046.75,1046.00,1046.00,4,176
01/12/2004,06:03,1045.75,1046.00,1045.75,1046.00,11,45
01/12/2004,06:04,1046.00,1046.50,1046.00,1046.50,156,0
01/12/2004,06:05,1046.50,1046.75,1046.50,1046.50,23,4
01/12/2004,06:07,1046.25,1046.25,1046.25,1046.25,0,2
01/12/2004,06:08,1046.25,1046.50,1046.25,1046.50,1,73
01/12/2004,06:09,1046.25,1046.25,1046.25,1046.25,0,5
01/12/2004,06:13,1046.25,1046.50,1046.25,1046.50,2,1
01/12/2004,06:14,1046.25,1046.50,1046.25,1046.50,1,1
01/12/2004,06:15,1046.25,1046.25,1046.25,1046.25,0,16
01/12/2004,06:16,1046.50,1046.50,1046.50,1046.50,10,0
01/12/2004,06:17,1046.50,1046.50,1046.25,1046.25,1,10
01/12/2004,06:18,1046.50,1046.50,1046.25,1046.25,3,50
01/12/2004,06:19,1046.50,1046.50,1046.25,1046.25,9,6
01/12/2004,06:20,1046.25,1046.25,1046.25,1046.25,0,2
01/12/2004,06:21,1046.25,1046.25,1046.25,1046.25,0,11
01/12/2004,06:22,1046.25,1046.50,1046.25,1046.25,3,66
01/12/2004,06:23,1046.25,1046.50,1046.25,1046.50,34,5
01/12/2004,06:24,1046.50,1046.50,1046.50,1046.50,33,0
01/12/2004,06:25,1046.75,1046.75,1046.50,1046.75,2,37
01/12/2004,06:26,1046.50,1046.50,1046.50,1046.50,0,6
01/12/2004,06:27,1046.50,1046.50,1046.50,1046.50,0,3
01/12/2004,06:28,1046.50,1046.50,1046.50,1046.50,0,3
01/12/2004,06:29,1046.50,1046.75,1046.50,1046.75,1,1
01/12/2004,06:30,1046.75,1046.75,1046.50,1046.75,28,1
01/12/2004,06:31,1046.75,1046.75,1046.75,1046.75,16,0
01/12/2004,06:32,1047.00,1047.00,1047.00,1047.00,105,0
01/12/2004,06:33,1047.00,1047.00,1047.00,1047.00,65,0
01/12/2004,06:34,1047.00,1047.25,1047.00,1047.25,15,0
01/12/2004,06:35,1047.25,1047.25,1047.00,1047.00,72,37
01/12/2004,06:36,1047.00,1047.25,1047.00,1047.00,1,15
01/12/2004,06:37,1046.75,1047.00,1046.75,1047.00,27,21
01/12/2004,06:38,1047.00,1047.00,1047.00,1047.00,72,0
01/12/2004,06:39,1047.00,1047.00,1047.00,1047.00,29,0
01/12/2004,06:40,1046.75,1047.00,1046.75,1047.00,1,5
01/12/2004,06:41,1047.00,1047.00,1046.75,1046.75,2,221
01/12/2004,06:42,1046.75,1046.75,1046.50,1046.75,15,60
01/12/2004,06:43,1046.75,1046.75,1046.75,1046.75,44,0
01/12/2004,06:44,1046.75,1046.75,1046.75,1046.75,19,0
01/12/2004,06:45,1046.75,1046.75,1046.50,1046.50,2,3
01/12/2004,06:47,1046.50,1046.50,1046.50,1046.50,0,6
01/12/2004,06:48,1046.75,1046.75,1046.75,1046.75,7,0
01/12/2004,06:49,1046.50,1046.50,1046.50,1046.50,0,59
01/12/2004,06:50,1046.25,1046.25,1046.25,1046.25,0,5
01/12/2004,06:51,1046.50,1046.75,1046.50,1046.50,46,2
01/12/2004,06:52,1046.50,1046.75,1046.50,1046.50,4,33
01/12/2004,06:53,1046.50,1046.50,1046.50,1046.50,0,26
01/12/2004,06:54,1046.75,1046.75,1046.25,1046.25,1,136
01/12/2004,06:56,1046.25,1046.25,1046.25,1046.25,0,22
01/12/2004,06:57,1046.25,1046.50,1046.25,1046.50,213,21
01/12/2004,06:58,1046.50,1046.75,1046.50,1046.75,2,0
01/12/2004,06:59,1046.75,1046.75,1046.75,1046.75,70,0
01/12/2004,07:00,1046.75,1046.75,1046.75,1046.75,31,0
01/12/2004,07:01,1046.75,1046.75,1046.50,1046.50,1,13
01/12/2004,07:02,1046.50,1046.50,1046.50,1046.50,0,13
01/12/2004,07:03,1046.50,1046.50,1046.50,1046.50,0,67
01/12/2004,07:04,1046.75,1046.75,1046.75,1046.75,59,0
01/12/2004,07:05,1046.75,1046.75,1046.75,1046.75,1,0
01/12/2004,07:06,1046.75,1047.00,1046.75,1046.75,8,6
01/12/2004,07:07,1046.75,1047.00,1046.75,1046.75,7,100
01/12/2004,07:08,1046.75,1046.75,1046.50,1046.50,0,41
01/12/2004,07:09,1046.75,1046.75,1046.50,1046.50,2,10
01/12/2004,07:10,1046.50,1046.50,1046.50,1046.50,0,47
01/12/2004,07:11,1046.50,1046.50,1046.50,1046.50,0,1
01/12/2004,07:13,1046.75,1046.75,1046.75,1046.75,2,0
01/12/2004,07:14,1046.50,1046.50,1046.50,1046.50,0,50
01/12/2004,07:15,1046.50,1046.50,1046.50,1046.50,0,18
01/12/2004,07:16,1046.50,1046.50,1046.25,1046.50,2,250
01/12/2004,07:17,1046.25,1046.50,1046.25,1046.50,51,1
01/12/2004,07:18,1046.75,1046.75,1046.50,1046.50,4,1
01/12/2004,07:19,1046.75,1047.00,1046.75,1047.00,45,0
01/12/2004,07:20,1046.75,1046.75,1046.75,1046.75,0,20
01/12/2004,07:21,1046.75,1046.75,1046.75,1046.75,0,69
01/12/2004,07:22,1046.75,1046.75,1046.50,1046.50,0,47
01/12/2004,07:23,1046.75,1046.75,1046.50,1046.50,20,1
01/12/2004,07:24,1046.50,1046.50,1046.50,1046.50,0,30
01/12/2004,07:25,1046.50,1046.75,1046.50,1046.75,1,10
01/12/2004,07:26,1046.50,1046.75,1046.50,1046.75,5,5
01/12/2004,07:27,1046.75,1047.00,1046.50,1047.00,84,3
01/12/2004,07:28,1046.75,1046.75,1046.75,1046.75,0,46
01/12/2004,07:29,1046.75,1046.75,1046.75,1046.75,0,63
01/12/2004,07:30,1046.50,1046.75,1046.50,1046.50,4,82
01/12/2004,07:31,1046.75,1046.75,1046.50,1046.50,7,51
01/12/2004,07:32,1046.75,1046.75,1046.50,1046.50,14,2
01/12/2004,07:33,1046.50,1046.50,1046.50,1046.50,0,123
01/12/2004,07:34,1046.50,1046.75,1046.50,1046.75,3,100
01/12/2004,07:35,1046.75,1046.75,1046.75,1046.75,42,0
01/12/2004,07:36,1046.75,1046.75,1046.50,1046.75,29,20
01/12/2004,07:37,1046.75,1046.75,1046.50,1046.75,145,8
01/12/2004,07:38,1046.50,1046.75,1046.50,1046.75,2,2
01/12/2004,07:39,1046.75,1046.75,1046.75,1046.75,3,0
01/12/2004,07:40,1046.75,1046.75,1046.50,1046.75,6,4
01/12/2004,07:41,1046.75,1046.75,1046.75,1046.75,7,0
01/12/2004,07:42,1046.75,1046.75,1046.75,1046.75,35,0
01/12/2004,07:43,1046.75,1046.75,1046.50,1046.75,3,1
01/12/2004,07:44,1046.75,1046.75,1046.50,1046.50,1,13
01/12/2004,07:45,1046.50,1046.50,1046.50,1046.50,0,83
01/12/2004,07:46,1046.75,1046.75,1046.75,1046.75,2,0
01/12/2004,07:47,1046.50,1046.75,1046.50,1046.75,1,2
01/12/2004,07:48,1046.75,1046.75,1046.50,1046.50,5,2
01/12/2004,07:49,1046.50,1046.75,1046.50,1046.75,11,2
01/12/2004,07:50,1046.75,1046.75,1046.75,1046.75,139,0
01/12/2004,07:51,1046.75,1046.75,1046.75,1046.75,10,0
01/12/2004,07:52,1046.75,1047.00,1046.75,1047.00,115,0
01/12/2004,07:53,1047.00,1047.00,1046.75,1046.75,1,5
01/12/2004,07:55,1046.75,1046.75,1046.75,1046.75,0,58
01/12/2004,07:56,1046.75,1046.75,1046.75,1046.75,0,13
01/12/2004,07:57,1046.75,1046.75,1046.75,1046.75,0,11
01/12/2004,07:58,1046.75,1047.00,1046.75,1047.00,8,1
01/12/2004,07:59,1047.00,1047.00,1046.75,1047.00,160,1
01/12/2004,08:00,1047.25,1047.25,1046.50,1046.75,13,311
01/12/2004,08:01,1046.75,1047.00,1046.75,1047.00,19,8
01/12/2004,08:02,1047.00,1047.00,1046.75,1047.00,15,10
01/12/2004,08:03,1046.75,1047.00,1046.75,1047.00,13,3
01/12/2004,08:04,1047.00,1047.25,1047.00,1047.00,75,26
01/12/2004,08:05,1047.00,1047.00,1047.00,1047.00,0,107
01/12/2004,08:06,1046.75,1047.00,1046.75,1047.00,1,30
01/12/2004,08:07,1046.75,1046.75,1046.50,1046.50,1,149
01/12/2004,08:08,1046.50,1046.75,1046.50,1046.75,66,1
01/12/2004,08:09,1046.75,1046.75,1046.75,1046.75,14,0
01/12/2004,08:10,1046.75,1047.00,1046.50,1046.75,44,30
01/12/2004,08:11,1046.50,1046.75,1046.50,1046.50,14,94
01/12/2004,08:12,1046.50,1046.75,1046.50,1046.50,4,4
01/12/2004,08:13,1046.75,1046.75,1046.50,1046.50,6,19
01/12/2004,08:14,1046.50,1046.75,1046.50,1046.50,6,63
01/12/2004,08:15,1046.50,1046.75,1046.25,1046.75,70,94
01/12/2004,08:16,1046.50,1046.50,1046.25,1046.25,0,31
01/12/2004,08:17,1046.50,1046.50,1046.25,1046.25,8,6
01/12/2004,08:18,1046.50,1046.75,1046.25,1046.50,11,24
01/12/2004,08:19,1046.25,1046.75,1046.00,1046.75,248,423
01/12/2004,08:20,1046.50,1046.75,1046.25,1046.50,92,191
01/12/2004,08:21,1046.50,1046.75,1046.50,1046.50,9,10
01/12/2004,08:22,1046.75,1046.75,1046.50,1046.75,409,7
01/12/2004,08:23,1046.75,1046.75,1046.50,1046.50,7,15
01/12/2004,08:24,1046.75,1047.00,1046.50,1046.75,97,7
01/12/2004,08:25,1046.75,1047.00,1046.75,1047.00,56,3
01/12/2004,08:26,1047.00,1047.00,1046.75,1046.75,29,103
01/12/2004,08:27,1046.50,1046.75,1046.50,1046.75,105,59
01/12/2004,08:28,1046.75,1046.75,1046.50,1046.75,54,51
01/12/2004,08:29,1046.50,1046.50,1046.25,1046.50,10,374
01/12/2004,08:30,1046.50,1046.50,1045.75,1046.00,921,1364
01/12/2004,08:31,1045.75,1046.75,1045.75,1046.50,1377,1590
01/12/2004,08:32,1046.75,1047.25,1046.50,1047.25,1258,584
01/12/2004,08:33,1047.25,1047.50,1046.75,1046.75,1560,1655
01/12/2004,08:34,1046.75,1047.00,1046.50,1046.50,529,972
01/12/2004,08:35,1046.50,1047.00,1046.50,1046.75,640,1092
01/12/2004,08:36,1046.50,1047.00,1046.25,1046.75,907,485
01/12/2004,08:37,1046.75,1047.25,1046.50,1047.00,1066,1329
01/12/2004,08:38,1047.00,1047.25,1046.75,1047.00,1241,540
01/12/2004,08:39,1047.00,1047.75,1046.75,1047.50,3450,1198
01/12/2004,08:40,1047.50,1048.25,1047.50,1048.25,2380,809
01/12/2004,08:41,1048.25,1048.25,1047.75,1047.75,543,2605
01/12/2004,08:42,1047.50,1047.75,1047.50,1047.50,1369,236
01/12/2004,08:43,1047.50,1047.75,1047.00,1047.25,1450,1694
01/12/2004,08:44,1047.25,1047.25,1046.75,1046.75,369,1499
01/12/2004,08:45,1047.00,1047.25,1046.75,1047.25,502,252
01/12/2004,08:46,1047.00,1047.50,1046.50,1046.75,1493,1571
01/12/2004,08:47,1046.75,1047.00,1046.50,1046.50,198,1869
01/12/2004,08:48,1046.50,1046.75,1046.25,1046.50,308,1567
01/12/2004,08:49,1046.25,1046.75,1045.75,1046.00,1359,2445
01/12/2004,08:50,1046.00,1046.25,1046.00,1046.00,57,931
01/12/2004,08:51,1046.25,1046.25,1045.25,1045.50,3285,2987
01/12/2004,08:52,1045.75,1046.00,1044.75,1045.00,2325,3485
01/12/2004,08:53,1045.00,1045.50,1044.75,1045.00,1854,1957
01/12/2004,08:54,1045.25,1045.25,1044.50,1045.00,3248,2187
01/12/2004,08:55,1045.25,1045.50,1045.00,1045.00,1803,1698
01/12/2004,08:56,1045.25,1045.75,1045.00,1045.50,1228,1365
01/12/2004,08:57,1045.50,1046.00,1045.25,1045.75,1602,671
01/12/2004,08:58,1045.50,1045.75,1045.25,1045.50,848,563
01/12/2004,08:59,1045.50,1045.75,1045.25,1045.50,471,1018
01/12/2004,09:00,1045.50,1046.00,1045.25,1045.75,947,842
01/12/2004,09:01,1045.75,1045.75,1044.75,1045.00,1695,1923
01/12/2004,09:02,1045.00,1045.25,1044.50,1044.75,2332,1698
01/12/2004,09:03,1045.00,1045.50,1044.50,1045.50,1574,1195
01/12/2004,09:04,1045.50,1045.50,1044.75,1044.75,558,1740
01/12/2004,09:05,1044.75,1045.00,1044.50,1044.75,787,1042
01/12/2004,09:06,1045.00,1045.50,1045.00,1045.25,965,798
01/12/2004,09:07,1045.00,1045.00,1044.25,1044.50,1038,3306
01/12/2004,09:08,1044.50,1044.75,1044.25,1044.75,543,1821
01/12/2004,09:09,1044.50,1044.75,1043.75,1044.50,2336,3313
01/12/2004,09:10,1044.50,1044.75,1044.25,1044.50,856,732
01/12/2004,09:11,1044.25,1044.50,1044.25,1044.50,583,13
01/12/2004,09:12,1044.25,1044.50,1044.00,1044.25,1119,1413
01/12/2004,09:13,1044.25,1044.75,1044.25,1044.50,1582,1131
01/12/2004,09:14,1044.75,1044.75,1044.50,1044.75,452,27
01/12/2004,09:15,1044.75,1045.00,1044.50,1044.75,1446,680
01/12/2004,09:16,1044.75,1045.25,1044.75,1045.00,797,514
01/12/2004,09:17,1045.00,1045.50,1045.00,1045.25,1356,992
01/12/2004,09:18,1045.25,1045.25,1045.00,1045.25,439,53
01/12/2004,09:19,1045.25,1045.75,1045.25,1045.75,1953,360
01/12/2004,09:20,1045.75,1046.25,1045.50,1046.00,1936,60
01/12/2004,09:21,1046.25,1046.25,1045.25,1045.75,1819,2700
01/12/2004,09:22,1045.75,1046.00,1045.50,1045.75,659,729
01/12/2004,09:23,1046.00,1046.00,1045.50,1045.75,663,900
01/12/2004,09:24,1045.75,1046.00,1045.50,1045.50,69,857
01/12/2004,09:25,1045.50,1045.75,1045.25,1045.25,173,1032
01/12/2004,09:26,1045.25,1045.75,1045.25,1045.50,293,660
01/12/2004,09:27,1045.75,1046.50,1045.50,1046.50,2414,167
01/12/2004,09:28,1046.50,1047.50,1046.25,1047.00,3984,1583
01/12/2004,09:29,1047.00,1047.50,1046.75,1047.00,2301,1339
01/12/2004,09:30,1047.00,1047.25,1047.00,1047.00,41,611
01/12/2004,09:31,1047.00,1048.00,1047.00,1047.50,3404,446
01/12/2004,09:32,1047.50,1047.75,1047.25,1047.25,360,1865
01/12/2004,09:33,1047.25,1047.50,1046.75,1047.00,746,2396
01/12/2004,09:34,1046.75,1047.25,1046.75,1046.75,1679,1845
01/12/2004,09:35,1046.75,1047.00,1046.75,1047.00,628,46
01/12/2004,09:36,1047.00,1047.25,1046.50,1046.50,615,1247
01/12/2004,09:37,1046.50,1046.75,1046.50,1046.50,59,415
01/12/2004,09:38,1046.50,1047.00,1046.50,1047.00,2352,221
01/12/2004,09:39,1047.00,1047.00,1046.25,1046.25,114,998
01/12/2004,09:40,1046.25,1046.50,1046.00,1046.00,830,1561
01/12/2004,09:41,1046.00,1046.50,1046.00,1046.50,582,890
01/12/2004,09:42,1046.50,1046.75,1046.25,1046.75,1932,33
01/12/2004,09:43,1046.75,1046.75,1046.25,1046.50,263,822
01/12/2004,09:44,1046.75,1047.00,1046.25,1046.50,513,894
01/12/2004,09:45,1046.50,1047.50,1046.50,1046.75,3413,1789
01/12/2004,09:46,1047.00,1047.00,1046.75,1047.00,566,640
01/12/2004,09:47,1047.00,1047.00,1046.50,1046.50,237,719
01/12/2004,09:48,1046.25,1046.75,1046.25,1046.75,767,225
01/12/2004,09:49,1046.75,1047.00,1046.50,1046.50,1019,532
01/12/2004,09:50,1046.75,1046.75,1046.25,1046.25,328,884
01/12/2004,09:51,1046.00,1046.25,1045.50,1045.50,588,2484
01/12/2004,09:52,1045.50,1045.75,1045.25,1045.75,1434,1636
01/12/2004,09:53,1045.75,1046.00,1045.50,1046.00,1370,1551
01/12/2004,09:54,1046.00,1047.25,1045.75,1047.00,4265,1713
01/12/2004,09:55,1047.00,1047.25,1046.25,1046.25,718,2156
01/12/2004,09:56,1046.25,1047.50,1046.25,1047.00,3192,1409
01/12/2004,09:57,1047.00,1048.00,1047.00,1047.75,5167,1635
01/12/2004,09:58,1047.75,1048.25,1047.50,1048.25,2039,1025
01/12/2004,09:59,1048.25,1048.50,1048.00,1048.50,3537,697
01/12/2004,10:00,1048.50,1048.50,1045.25,1046.50,5196,12532
01/12/2004,10:01,1046.50,1047.00,1046.25,1046.50,2311,2019
01/12/2004,10:02,1046.50,1046.75,1045.50,1045.50,411,2127
01/12/2004,10:03,1045.50,1046.25,1045.25,1046.00,1448,986
01/12/2004,10:04,1046.00,1046.25,1045.50,1045.75,503,915
01/12/2004,10:05,1045.75,1046.00,1045.00,1045.25,895,1348
01/12/2004,10:06,1045.25,1045.75,1045.00,1045.75,1400,1136
01/12/2004,10:07,1045.50,1046.25,1045.50,1046.00,677,299
01/12/2004,10:08,1046.00,1046.00,1045.50,1045.75,518,1233
01/12/2004,10:09,1045.75,1046.00,1045.25,1045.25,864,927
01/12/2004,10:10,1045.25,1046.00,1044.75,1045.75,1896,1790
01/12/2004,10:11,1045.75,1046.00,1045.50,1045.75,58,580
01/12/2004,10:12,1045.75,1046.25,1045.75,1046.00,959,513
01/12/2004,10:13,1045.75,1046.00,1045.75,1045.75,708,575
01/12/2004,10:14,1046.00,1046.00,1045.50,1045.75,183,372
01/12/2004,10:15,1045.75,1046.00,1045.50,1046.00,240,511
01/12/2004,10:16,1046.00,1046.25,1045.50,1045.50,1565,1028
01/12/2004,10:17,1045.50,1046.00,1045.50,1045.75,788,431
01/12/2004,10:18,1045.75,1046.00,1045.75,1046.00,166,32
01/12/2004,10:19,1046.00,1046.00,1045.75,1045.75,24,20
01/12/2004,10:20,1046.00,1046.00,1045.50,1045.50,48,302
01/12/2004,10:21,1045.75,1045.75,1045.25,1045.25,737,1026
01/12/2004,10:22,1045.50,1045.50,1045.00,1045.50,200,666
01/12/2004,10:23,1045.25,1045.75,1045.25,1045.50,268,65
01/12/2004,10:24,1045.75,1046.00,1045.50,1045.50,1153,404
01/12/2004,10:25,1045.50,1046.00,1045.50,1045.75,210,219
01/12/2004,10:26,1045.75,1046.25,1045.75,1046.00,346,272
01/12/2004,10:27,1045.75,1046.00,1045.75,1045.75,28,46
01/12/2004,10:28,1045.75,1046.25,1045.75,1046.00,524,77
01/12/2004,10:29,1046.00,1046.50,1045.75,1046.50,848,114
01/12/2004,10:30,1046.50,1046.75,1046.25,1046.75,910,304
01/12/2004,10:31,1046.75,1046.75,1046.25,1046.25,15,761
01/12/2004,10:32,1046.25,1046.25,1046.00,1046.25,536,110
01/12/2004,10:33,1046.25,1046.50,1046.00,1046.00,67,216
01/12/2004,10:34,1046.00,1046.25,1046.00,1046.25,357,220
01/12/2004,10:35,1046.25,1046.50,1046.25,1046.25,58,263
01/12/2004,10:36,1046.25,1046.25,1046.00,1046.25,15,147
01/12/2004,10:37,1046.25,1046.25,1046.00,1046.25,269,12
01/12/2004,10:38,1046.50,1046.50,1046.25,1046.25,32,510
01/12/2004,10:39,1046.25,1046.50,1046.00,1046.25,38,140
01/12/2004,10:40,1046.25,1046.75,1046.00,1046.75,1122,350
01/12/2004,10:41,1046.50,1046.75,1046.00,1046.25,274,641
01/12/2004,10:42,1046.25,1046.25,1045.50,1046.00,387,1264
01/12/2004,10:43,1046.00,1046.25,1045.75,1046.25,198,117
01/12/2004,10:44,1046.00,1046.25,1046.00,1046.25,542,225
01/12/2004,10:45,1046.25,1046.50,1046.25,1046.25,4,527
01/12/2004,10:46,1046.25,1046.50,1046.25,1046.25,107,56
01/12/2004,10:47,1046.50,1046.75,1046.25,1046.75,890,39
01/12/2004,10:48,1046.50,1046.75,1046.25,1046.50,94,512
01/12/2004,10:49,1046.25,1046.50,1046.25,1046.25,91,704
01/12/2004,10:50,1046.25,1047.75,1046.25,1047.00,3750,1055
01/12/2004,10:51,1047.25,1047.25,1046.75,1046.75,358,787
01/12/2004,10:52,1046.75,1047.75,1046.75,1047.25,1575,511
01/12/2004,10:53,1047.50,1047.50,1047.00,1047.50,327,694
01/12/2004,10:54,1047.25,1047.50,1047.00,1047.25,246,384
01/12/2004,10:55,1047.25,1047.75,1047.00,1047.75,1465,488
01/12/2004,10:56,1048.00,1048.50,1047.50,1048.25,2377,1523
01/12/2004,10:57,1048.00,1048.25,1047.50,1047.75,470,1121
01/12/2004,10:58,1047.75,1048.25,1047.75,1048.00,883,370
01/12/2004,10:59,1048.25,1048.25,1047.25,1047.50,755,1571
01/12/2004,11:00,1047.50,1047.75,1047.25,1047.50,403,274
01/12/2004,11:01,1047.25,1047.75,1047.25,1047.50,266,156
01/12/2004,11:02,1047.75,1048.00,1047.50,1048.00,267,70
01/12/2004,11:03,1048.00,1048.00,1047.75,1047.75,420,51
01/12/2004,11:04,1048.00,1048.25,1047.75,1047.75,742,263
01/12/2004,11:05,1048.00,1048.00,1047.75,1047.75,440,12
01/12/2004,11:06,1048.00,1048.00,1047.50,1047.75,563,759
01/12/2004,11:07,1048.00,1048.25,1047.75,1048.00,435,140
01/12/2004,11:08,1048.00,1048.25,1047.75,1047.75,91,842
01/12/2004,11:09,1047.75,1048.00,1047.50,1047.75,32,308
01/12/2004,11:10,1047.75,1047.75,1047.25,1047.25,60,629
01/12/2004,11:11,1047.50,1047.75,1047.25,1047.75,340,20
01/12/2004,11:12,1047.50,1048.00,1047.50,1047.75,787,21
01/12/2004,11:13,1047.75,1048.00,1047.75,1047.75,55,456
01/12/2004,11:14,1048.00,1048.00,1047.50,1047.75,207,274
01/12/2004,11:15,1047.50,1048.00,1047.50,1047.75,249,180
01/12/2004,11:16,1047.75,1048.00,1047.50,1047.75,259,370
01/12/2004,11:17,1047.75,1047.75,1047.50,1047.50,28,17
01/12/2004,11:18,1047.75,1048.00,1047.50,1047.75,389,358
01/12/2004,11:19,1047.75,1047.75,1047.50,1047.50,0,46
01/12/2004,11:20,1047.75,1047.75,1047.50,1047.50,29,11
01/12/2004,11:21,1047.75,1047.75,1047.00,1047.25,75,1350
01/12/2004,11:22,1047.25,1047.75,1047.25,1047.75,415,175
01/12/2004,11:23,1047.75,1048.00,1047.50,1048.00,912,256
01/12/2004,11:24,1048.00,1048.25,1047.75,1048.00,764,241
01/12/2004,11:25,1048.00,1048.25,1047.75,1047.75,905,613
01/12/2004,11:26,1047.75,1048.25,1047.50,1047.75,514,571
01/12/2004,11:27,1047.50,1048.00,1047.50,1047.75,461,349
01/12/2004,11:28,1047.75,1048.25,1047.75,1048.00,900,18
01/12/2004,11:29,1048.00,1048.50,1048.00,1048.00,1019,195
01/12/2004,11:30,1048.25,1048.50,1048.00,1048.25,529,452
01/12/2004,11:31,1048.25,1048.25,1047.75,1047.75,378,765
01/12/2004,11:32,1047.75,1047.75,1047.50,1047.75,203,333
01/12/2004,11:33,1047.75,1047.75,1047.25,1047.50,64,804
01/12/2004,11:34,1047.50,1047.75,1047.25,1047.50,648,141
01/12/2004,11:35,1047.50,1047.50,1047.00,1047.25,29,1414
01/12/2004,11:36,1047.00,1047.25,1046.75,1047.00,138,673
01/12/2004,11:37,1047.00,1047.00,1046.75,1046.75,90,73
01/12/2004,11:38,1046.75,1047.00,1046.50,1046.50,838,1357
01/12/2004,11:39,1046.75,1046.75,1046.25,1046.50,713,668
01/12/2004,11:40,1046.50,1046.50,1046.00,1046.50,862,916
01/12/2004,11:41,1046.50,1046.50,1046.00,1046.00,540,1154
01/12/2004,11:42,1046.00,1046.25,1045.75,1046.25,652,104
01/12/2004,11:43,1046.00,1046.25,1046.00,1046.25,360,78
01/12/2004,11:44,1046.25,1046.50,1046.00,1046.50,342,20
01/12/2004,11:45,1046.50,1046.50,1046.25,1046.25,94,10
01/12/2004,11:46,1046.25,1046.50,1046.25,1046.50,111,4
01/12/2004,11:47,1046.25,1046.50,1045.75,1046.25,437,1633
01/12/2004,11:48,1046.25,1046.25,1046.00,1046.00,200,31
01/12/2004,11:49,1046.25,1046.25,1046.00,1046.25,57,32
01/12/2004,11:50,1046.25,1046.50,1046.00,1046.25,375,494
01/12/2004,11:51,1046.25,1046.25,1045.75,1046.00,173,1412
01/12/2004,11:52,1045.75,1046.25,1045.75,1046.00,366,732
01/12/2004,11:53,1046.00,1046.25,1045.75,1046.00,250,93
01/12/2004,11:54,1046.00,1046.25,1046.00,1046.25,549,7
01/12/2004,11:55,1046.00,1046.25,1045.75,1046.00,245,869
01/12/2004,11:56,1046.25,1046.25,1046.00,1046.25,499,17
01/12/2004,11:57,1046.25,1046.50,1046.00,1046.50,227,10
01/12/2004,11:58,1046.50,1046.50,1046.50,1046.50,490,0
01/12/2004,11:59,1046.50,1046.75,1046.25,1046.75,314,28
01/12/2004,12:00,1046.75,1046.75,1046.00,1046.00,141,816
01/12/2004,12:01,1046.25,1046.75,1046.00,1046.50,230,123
01/12/2004,12:02,1046.50,1046.50,1046.25,1046.25,84,6
01/12/2004,12:03,1046.25,1046.50,1046.25,1046.25,5,256
01/12/2004,12:04,1046.50,1046.50,1046.00,1046.25,98,78
01/12/2004,12:05,1046.25,1046.50,1046.25,1046.25,34,16
01/12/2004,12:06,1046.25,1046.50,1046.25,1046.50,44,3
01/12/2004,12:07,1046.50,1046.50,1046.25,1046.25,8,519
01/12/2004,12:08,1046.25,1046.75,1046.25,1046.50,260,68
01/12/2004,12:09,1046.50,1046.50,1046.25,1046.50,204,118
01/12/2004,12:10,1046.50,1046.50,1046.00,1046.00,31,672
01/12/2004,12:11,1046.25,1046.25,1045.75,1045.75,240,625
01/12/2004,12:12,1045.75,1046.00,1045.50,1045.50,53,614
01/12/2004,12:13,1045.50,1046.25,1045.50,1046.00,468,246
01/12/2004,12:14,1046.00,1046.25,1045.75,1045.75,10,303
01/12/2004,12:15,1045.50,1045.75,1045.50,1045.75,338,3
01/12/2004,12:16,1045.75,1045.75,1045.50,1045.50,59,196
01/12/2004,12:17,1045.50,1045.75,1045.25,1045.50,258,693
01/12/2004,12:18,1045.50,1045.50,1045.25,1045.25,47,851
01/12/2004,12:19,1045.25,1045.75,1045.25,1045.50,328,58
01/12/2004,12:20,1045.75,1045.75,1045.50,1045.50,42,201
01/12/2004,12:21,1045.50,1045.75,1045.50,1045.50,25,138
01/12/2004,12:22,1045.50,1045.75,1045.50,1045.75,114,57
01/12/2004,12:23,1045.75,1046.00,1045.50,1046.00,480,6
01/12/2004,12:24,1046.00,1046.00,1045.75,1046.00,376,24
01/12/2004,12:25,1046.00,1046.25,1046.00,1046.25,442,8
01/12/2004,12:26,1046.25,1046.50,1046.00,1046.50,629,2
01/12/2004,12:27,1046.25,1046.75,1046.25,1046.75,357,6
01/12/2004,12:28,1046.50,1046.75,1046.25,1046.50,159,536
01/12/2004,12:29,1046.75,1046.75,1046.50,1046.50,302,56
01/12/2004,12:30,1046.75,1046.75,1046.50,1046.50,175,6
01/12/2004,12:31,1046.50,1047.00,1046.50,1046.75,285,91
01/12/2004,12:32,1046.75,1047.00,1046.25,1046.25,17,799
01/12/2004,12:33,1046.50,1046.50,1046.25,1046.25,4,398
01/12/2004,12:34,1046.25,1046.75,1046.00,1046.50,399,196
01/12/2004,12:35,1046.50,1046.75,1046.50,1046.75,101,117
01/12/2004,12:36,1046.75,1047.25,1046.75,1047.25,1133,222
01/12/2004,12:37,1047.00,1047.25,1047.00,1047.00,639,49
01/12/2004,12:38,1047.00,1047.25,1047.00,1047.00,219,268
01/12/2004,12:39,1047.25,1047.25,1047.00,1047.00,5,23
01/12/2004,12:40,1047.25,1047.50,1047.00,1047.25,535,134
01/12/2004,12:41,1047.25,1047.25,1047.00,1047.25,41,24
01/12/2004,12:42,1047.25,1048.75,1047.00,1048.75,5101,569
01/12/2004,12:43,1048.75,1048.75,1048.00,1048.00,1351,1490
01/12/2004,12:44,1048.25,1048.50,1048.00,1048.25,566,150
01/12/2004,12:45,1048.50,1048.50,1048.00,1048.25,263,1075
01/12/2004,12:46,1048.50,1048.75,1048.25,1048.25,1054,285
01/12/2004,12:47,1048.25,1048.75,1048.25,1048.25,804,284
01/12/2004,12:48,1048.50,1048.50,1048.25,1048.25,82,108
01/12/2004,12:49,1048.25,1048.50,1048.00,1048.25,483,734
01/12/2004,12:50,1048.00,1048.25,1047.75,1047.75,283,582
01/12/2004,12:51,1047.75,1048.25,1047.75,1048.00,616,548
01/12/2004,12:52,1048.00,1048.25,1047.75,1048.00,683,153
01/12/2004,12:53,1048.00,1048.25,1047.75,1047.75,31,209
01/12/2004,12:54,1048.00,1048.00,1047.75,1048.00,59,16
01/12/2004,12:55,1048.00,1048.25,1047.75,1048.25,865,70
01/12/2004,12:56,1048.25,1048.50,1048.00,1048.00,149,852
01/12/2004,12:57,1048.00,1048.25,1048.00,1048.25,83,43
01/12/2004,12:58,1048.25,1048.50,1047.75,1047.75,308,481
01/12/2004,12:59,1047.75,1048.00,1047.75,1048.00,367,31
01/12/2004,13:00,1048.25,1048.50,1048.00,1048.50,675,58
01/12/2004,13:01,1048.25,1049.00,1048.25,1048.75,3010,517
01/12/2004,13:02,1048.75,1049.50,1048.50,1049.00,2401,1855
01/12/2004,13:03,1049.00,1049.25,1048.75,1048.75,1751,348
01/12/2004,13:04,1049.00,1049.00,1048.50,1048.75,52,604
01/12/2004,13:05,1048.75,1049.00,1048.50,1048.75,703,322
01/12/2004,13:06,1048.75,1049.00,1048.75,1048.75,26,81
01/12/2004,13:07,1048.75,1049.00,1048.50,1048.75,203,578
01/12/2004,13:08,1048.75,1048.75,1048.50,1048.75,1310,40
01/12/2004,13:09,1048.75,1049.00,1048.50,1048.75,753,412
01/12/2004,13:10,1048.75,1048.75,1048.50,1048.50,43,21
01/12/2004,13:11,1048.75,1049.00,1048.50,1048.75,797,37
01/12/2004,13:12,1048.75,1049.00,1048.50,1048.50,176,323
01/12/2004,13:13,1048.75,1049.50,1048.50,1049.25,2313,1165
01/12/2004,13:14,1049.00,1049.25,1048.75,1048.75,150,525
01/12/2004,13:15,1049.00,1049.00,1048.50,1048.75,70,281
01/12/2004,13:16,1048.75,1048.75,1048.25,1048.25,50,498
01/12/2004,13:17,1048.25,1048.50,1048.25,1048.25,452,513
01/12/2004,13:18,1048.25,1048.50,1048.00,1048.25,652,833
01/12/2004,13:19,1048.00,1048.50,1048.00,1048.25,396,194
01/12/2004,13:20,1048.00,1048.25,1047.75,1047.75,52,911
01/12/2004,13:21,1047.75,1048.25,1047.50,1047.50,588,1287
01/12/2004,13:22,1047.75,1048.00,1047.50,1048.00,528,495
01/12/2004,13:23,1047.75,1048.00,1047.75,1047.75,537,19
01/12/2004,13:24,1047.75,1048.25,1047.75,1048.00,314,186
01/12/2004,13:25,1048.25,1048.25,1048.00,1048.00,64,85
01/12/2004,13:26,1048.00,1048.25,1048.00,1048.25,125,55
01/12/2004,13:27,1048.25,1048.25,1047.50,1047.50,177,1492
01/12/2004,13:28,1047.50,1048.00,1047.50,1048.00,739,245
01/12/2004,13:29,1048.00,1048.25,1048.00,1048.00,261,21
01/12/2004,13:30,1048.00,1048.25,1048.00,1048.25,82,73
01/12/2004,13:31,1048.25,1048.25,1048.00,1048.25,918,8
01/12/2004,13:32,1048.00,1048.50,1048.00,1048.25,384,651
01/12/2004,13:33,1048.25,1048.50,1048.00,1048.25,334,165
01/12/2004,13:34,1048.25,1048.25,1047.75,1048.00,228,1007
01/12/2004,13:35,1048.00,1048.25,1048.00,1048.00,213,5
01/12/2004,13:36,1048.00,1048.25,1047.75,1048.00,71,152
01/12/2004,13:37,1048.00,1048.25,1047.75,1048.00,78,222
01/12/2004,13:38,1048.25,1048.25,1048.00,1048.00,2,350
01/12/2004,13:39,1048.00,1049.00,1047.75,1048.75,2139,389
01/12/2004,13:40,1048.75,1048.75,1048.00,1048.00,115,1397
01/12/2004,13:41,1048.25,1048.25,1048.00,1048.00,113,271
01/12/2004,13:42,1048.25,1048.25,1047.75,1047.75,293,554
01/12/2004,13:43,1048.00,1048.25,1048.00,1048.00,116,106
01/12/2004,13:44,1048.25,1048.25,1048.25,1048.25,22,0
01/12/2004,13:45,1048.25,1048.25,1048.00,1048.25,38,275
01/12/2004,13:46,1048.00,1048.25,1047.75,1048.00,216,669
01/12/2004,13:47,1047.75,1047.75,1047.25,1047.25,46,720
01/12/2004,13:48,1047.25,1047.50,1047.00,1047.50,1823,1303
01/12/2004,13:49,1047.25,1047.75,1047.25,1047.50,415,493
01/12/2004,13:50,1047.50,1048.00,1047.50,1047.75,1598,8
01/12/2004,13:51,1048.00,1049.00,1048.00,1048.75,3492,1063
01/12/2004,13:52,1048.50,1049.00,1048.50,1048.50,2034,1166
01/12/2004,13:53,1048.75,1048.75,1048.25,1048.50,1195,646
01/12/2004,13:54,1048.50,1049.75,1048.50,1049.25,4808,1933
01/12/2004,13:55,1049.25,1049.75,1049.00,1049.25,1488,489
01/12/2004,13:56,1049.50,1049.50,1049.25,1049.25,227,481
01/12/2004,13:57,1049.50,1049.50,1049.25,1049.25,23,601
01/12/2004,13:58,1049.25,1049.50,1049.00,1049.25,453,521
01/12/2004,13:59,1049.25,1049.25,1048.75,1049.00,130,602
01/12/2004,14:00,1049.25,1050.00,1049.00,1049.75,2081,590
01/12/2004,14:01,1049.75,1050.00,1049.50,1049.75,997,863
01/12/2004,14:02,1049.75,1049.75,1049.00,1049.25,271,965
01/12/2004,14:03,1049.25,1049.50,1049.00,1049.25,647,615
01/12/2004,14:04,1049.25,1049.50,1049.00,1049.25,217,758
01/12/2004,14:05,1049.25,1049.50,1049.00,1049.25,238,425
01/12/2004,14:06,1049.25,1049.25,1048.75,1049.25,1436,553
01/12/2004,14:07,1049.25,1049.75,1049.25,1049.50,1370,195
01/12/2004,14:08,1049.50,1049.50,1049.25,1049.50,339,20
01/12/2004,14:09,1049.50,1049.75,1049.00,1049.50,1861,1299
01/12/2004,14:10,1049.50,1049.75,1049.25,1049.50,572,853
01/12/2004,14:11,1049.50,1049.75,1049.50,1049.75,434,108
01/12/2004,14:12,1049.50,1049.75,1049.50,1049.75,787,14
01/12/2004,14:13,1049.75,1049.75,1049.50,1049.75,51,34
01/12/2004,14:14,1049.75,1050.00,1049.25,1049.75,1157,1104
01/12/2004,14:15,1049.75,1050.00,1049.50,1049.75,269,469
01/12/2004,14:16,1049.75,1049.75,1049.25,1049.25,102,553
01/12/2004,14:17,1049.50,1049.50,1049.00,1049.25,358,1288
01/12/2004,14:18,1049.00,1049.25,1048.75,1048.75,245,369
01/12/2004,14:19,1048.75,1049.25,1048.75,1049.25,874,222
01/12/2004,14:20,1049.00,1049.25,1049.00,1049.25,144,358
01/12/2004,14:21,1049.25,1049.50,1049.00,1049.50,384,107
01/12/2004,14:22,1049.25,1049.25,1049.00,1049.00,91,795
01/12/2004,14:23,1049.00,1049.25,1048.75,1049.00,303,639
01/12/2004,14:24,1049.25,1049.50,1048.75,1049.00,367,146
01/12/2004,14:25,1049.00,1049.50,1049.00,1049.25,406,333
01/12/2004,14:26,1049.25,1049.75,1049.25,1049.75,913,208
01/12/2004,14:27,1049.75,1049.75,1049.25,1049.25,198,313
01/12/2004,14:28,1049.25,1049.75,1049.25,1049.75,446,388
01/12/2004,14:29,1049.75,1050.00,1049.50,1049.75,428,254
01/12/2004,14:30,1049.75,1050.00,1049.50,1049.75,471,378
01/12/2004,14:31,1049.50,1049.75,1049.00,1049.25,327,1199
01/12/2004,14:32,1049.00,1049.50,1049.00,1049.25,978,963
01/12/2004,14:33,1049.25,1049.50,1049.00,1049.25,531,247
01/12/2004,14:34,1049.50,1049.50,1049.00,1049.25,269,347
01/12/2004,14:35,1049.25,1049.50,1049.25,1049.50,827,22
01/12/2004,14:36,1049.25,1050.00,1049.00,1049.00,1283,1992
01/12/2004,14:37,1049.25,1050.00,1049.00,1049.50,2412,970
01/12/2004,14:38,1049.75,1049.75,1049.25,1049.75,289,731
01/12/2004,14:39,1049.50,1050.00,1049.25,1049.50,1347,1146
01/12/2004,14:40,1049.75,1050.00,1049.50,1050.00,1839,142
01/12/2004,14:41,1050.00,1050.00,1049.00,1049.50,1616,3376
01/12/2004,14:42,1049.25,1049.50,1049.00,1049.00,613,666
01/12/2004,14:43,1049.00,1049.50,1048.75,1049.50,1457,473
01/12/2004,14:44,1049.50,1049.75,1049.25,1049.50,414,462
01/12/2004,14:45,1049.50,1049.50,1049.00,1049.50,560,711
01/12/2004,14:46,1049.25,1049.50,1048.75,1049.25,531,1940
01/12/2004,14:47,1049.25,1049.50,1049.00,1049.25,759,213
01/12/2004,14:48,1049.50,1049.75,1049.25,1049.25,996,706
01/12/2004,14:49,1049.50,1049.50,1049.00,1049.50,499,596
01/12/2004,14:50,1049.25,1049.50,1049.25,1049.50,124,259
01/12/2004,14:51,1049.50,1049.75,1049.25,1049.25,566,1247
01/12/2004,14:52,1049.25,1049.50,1049.25,1049.50,393,896
01/12/2004,14:53,1049.50,1050.25,1049.50,1050.00,4015,1735
01/12/2004,14:54,1050.00,1050.75,1050.00,1050.75,4317,1130
01/12/2004,14:55,1050.50,1050.75,1050.25,1050.75,1975,1563
01/12/2004,14:56,1050.50,1051.00,1050.25,1051.00,2075,1815
01/12/2004,14:57,1051.00,1051.25,1050.75,1051.00,1755,2020
01/12/2004,14:58,1050.75,1051.25,1050.75,1051.00,2485,1273
01/12/2004,14:59,1051.00,1051.25,1050.75,1051.25,1066,880
01/12/2004,15:00,1051.25,1051.50,1050.75,1051.25,4187,2930
01/12/2004,15:01,1051.25,1052.00,1051.25,1051.75,4713,2334
01/12/2004,15:02,1051.75,1052.00,1051.50,1051.75,1749,1029
01/12/2004,15:03,1051.75,1052.00,1051.50,1051.75,1381,425
01/12/2004,15:04,1051.75,1052.00,1051.50,1051.75,265,653
01/12/2004,15:05,1051.50,1051.75,1051.50,1051.75,372,299
01/12/2004,15:06,1051.50,1051.75,1051.50,1051.50,191,131
01/12/2004,15:07,1051.75,1051.75,1051.50,1051.50,300,123
01/12/2004,15:08,1051.50,1052.00,1051.50,1052.00,834,51
01/12/2004,15:09,1052.00,1052.25,1051.75,1052.00,1036,216
01/12/2004,15:10,1052.00,1052.25,1052.00,1052.00,318,992
01/12/2004,15:11,1052.00,1052.25,1051.75,1051.75,710,836
01/12/2004,15:12,1051.75,1052.25,1051.75,1052.00,553,80
01/12/2004,15:13,1052.00,1052.25,1052.00,1052.25,142,234
01/12/2004,15:14,1052.00,1052.50,1052.00,1052.25,2176,264
01/12/2004,15:15,1052.25,1052.75,1052.25,1052.25,3094,2523
01/12/2004,15:16,1052.50,1052.50,1052.50,1052.50,2,0
01/12/2004,15:31,1052.50,1052.50,1052.25,1052.50,247,25
01/12/2004,15:32,1052.50,1052.50,1052.25,1052.50,103,7
01/12/2004,15:33,1052.50,1052.50,1052.25,1052.25,35,7
01/12/2004,15:34,1052.25,1052.25,1052.25,1052.25,0,19
01/12/2004,15:35,1052.50,1052.50,1052.25,1052.25,2,30
01/12/2004,15:36,1052.25,1052.25,1052.25,1052.25,0,2
01/12/2004,15:37,1052.25,1052.50,1052.25,1052.50,20,17
01/12/2004,15:38,1052.50,1052.50,1052.50,1052.50,30,0
01/12/2004,15:39,1052.25,1052.50,1052.25,1052.25,29,10
01/12/2004,15:40,1052.25,1052.75,1052.25,1052.75,142,26
01/12/2004,15:41,1052.75,1052.75,1052.75,1052.75,101,0
01/12/2004,15:42,1052.50,1052.75,1052.50,1052.50,1,2
01/12/2004,15:43,1052.75,1052.75,1052.50,1052.50,2,51
01/12/2004,15:44,1052.75,1052.75,1052.75,1052.75,5,0
01/12/2004,15:45,1052.50,1052.50,1052.50,1052.50,0,4
01/12/2004,15:46,1052.50,1053.00,1052.50,1052.75,284,30
01/12/2004,15:47,1052.75,1052.75,1052.50,1052.75,17,21
01/12/2004,15:48,1053.00,1053.00,1052.50,1052.75,9,24
01/12/2004,15:49,1052.75,1052.75,1052.50,1052.50,8,2
01/12/2004,15:50,1053.00,1053.00,1052.50,1052.50,1,3
01/12/2004,15:51,1052.75,1052.75,1052.50,1052.50,2,1
01/12/2004,15:52,1052.75,1052.75,1052.50,1052.75,23,1
01/12/2004,15:53,1052.75,1052.75,1052.50,1052.75,15,1
01/12/2004,15:54,1052.50,1052.75,1052.50,1052.50,1,3
01/12/2004,15:55,1052.50,1052.50,1052.50,1052.50,0,1
01/12/2004,15:56,1052.50,1052.75,1052.50,1052.75,19,4
01/12/2004,15:57,1052.50,1053.00,1052.50,1053.00,16,1
01/12/2004,15:58,1053.00,1053.25,1053.00,1053.25,67,0
01/12/2004,15:59,1053.25,1053.25,1053.00,1053.00,5,1
01/12/2004,16:00,1053.00,1053.50,1053.00,1053.25,74,3
01/12/2004,17:01,1053.00,1053.00,1052.75,1053.00,2,13
01/12/2004,17:02,1052.75,1052.75,1052.75,1052.75,0,12
01/12/2004,17:04,1053.00,1053.00,1053.00,1053.00,1,0
01/12/2004,17:05,1052.75,1052.75,1052.75,1052.75,0,3
01/12/2004,17:06,1053.00,1053.00,1053.00,1053.00,5,0
01/12/2004,17:07,1052.75,1052.75,1052.75,1052.75,0,1
01/12/2004,17:09,1053.00,1053.00,1053.00,1053.00,1,0
01/12/2004,17:11,1053.00,1053.00,1053.00,1053.00,5,0
01/12/2004,17:13,1053.00,1053.00,1052.75,1052.75,5,4
01/12/2004,17:15,1053.00,1053.00,1053.00,1053.00,6,0
01/12/2004,17:18,1052.75,1052.75,1052.75,1052.75,0,9
01/12/2004,17:19,1052.75,1052.75,1052.75,1052.75,0,19
01/12/2004,17:22,1052.75,1052.75,1052.75,1052.75,0,9
01/12/2004,17:33,1053.00,1053.00,1053.00,1053.00,25,0
01/12/2004,17:34,1053.00,1053.00,1053.00,1053.00,7,0
01/12/2004,17:41,1052.75,1052.75,1052.75,1052.75,0,1
01/12/2004,17:42,1052.75,1052.75,1052.75,1052.75,0,1
01/12/2004,17:46,1052.75,1052.75,1052.75,1052.75,0,1
01/12/2004,17:47,1053.00,1053.00,1053.00,1053.00,1,0
01/12/2004,17:50,1053.00,1053.00,1053.00,1053.00,8,0
01/12/2004,17:57,1053.00,1053.00,1052.75,1052.75,1,10
01/12/2004,17:58,1053.00,1053.00,1053.00,1053.00,1,0
01/12/2004,18:03,1052.75,1052.75,1052.75,1052.75,0,7
01/12/2004,18:04,1052.75,1052.75,1052.75,1052.75,0,1
01/12/2004,18:05,1052.75,1052.75,1052.75,1052.75,0,1
01/12/2004,18:10,1052.75,1052.75,1052.75,1052.75,0,4
01/12/2004,18:11,1052.75,1052.75,1052.75,1052.75,0,4
01/12/2004,18:18,1052.75,1052.75,1052.75,1052.75,0,1
01/12/2004,18:19,1052.75,1052.75,1052.75,1052.75,0,15
01/12/2004,18:20,1052.50,1052.50,1052.25,1052.50,45,60
01/12/2004,18:21,1052.50,1052.50,1052.50,1052.50,20,0
01/12/2004,18:22,1052.50,1052.50,1052.50,1052.50,10,0
01/12/2004,18:26,1052.50,1052.50,1052.50,1052.50,5,0
01/12/2004,18:27,1052.50,1052.50,1052.50,1052.50,1,0
01/12/2004,18:28,1052.75,1052.75,1052.75,1052.75,1,0
01/12/2004,18:30,1052.50,1052.75,1052.50,1052.75,1,1
01/12/2004,18:32,1052.75,1052.75,1052.75,1052.75,2,0
01/12/2004,18:34,1052.75,1052.75,1052.75,1052.75,2,0
01/12/2004,18:43,1052.50,1052.50,1052.50,1052.50,0,1
01/12/2004,18:45,1052.50,1052.50,1052.50,1052.50,0,8
01/12/2004,18:46,1052.50,1052.50,1052.50,1052.50,0,1
01/12/2004,18:47,1052.50,1052.50,1052.50,1052.50,0,5
01/12/2004,18:50,1052.50,1052.75,1052.50,1052.75,2,7
01/12/2004,18:52,1052.50,1052.50,1052.50,1052.50,0,4
01/12/2004,18:54,1052.50,1052.50,1052.25,1052.25,0,2
01/12/2004,18:55,1052.50,1052.50,1052.50,1052.50,6,0
01/12/2004,18:56,1052.50,1052.50,1052.50,1052.50,5,0
01/12/2004,18:57,1052.50,1052.50,1052.50,1052.50,1,0
01/12/2004,18:59,1052.50,1052.50,1052.50,1052.50,4,0
01/12/2004,19:10,1052.50,1052.50,1052.50,1052.50,13,0
01/12/2004,19:11,1052.50,1052.50,1052.50,1052.50,8,0
01/12/2004,19:15,1052.50,1052.50,1052.50,1052.50,2,0
01/12/2004,19:16,1052.50,1052.50,1052.50,1052.50,6,0
01/12/2004,19:17,1052.50,1052.50,1052.50,1052.50,1,0
01/12/2004,19:19,1052.50,1052.50,1052.50,1052.50,3,0
01/12/2004,19:20,1052.25,1052.50,1052.25,1052.50,8,11
01/12/2004,19:23,1052.25,1052.25,1052.25,1052.25,0,1
01/12/2004,19:24,1052.25,1052.25,1052.25,1052.25,0,1
01/12/2004,19:27,1052.50,1052.50,1052.50,1052.50,23,0
01/12/2004,19:30,1052.50,1052.50,1052.50,1052.50,1,0
01/12/2004,19:31,1052.75,1052.75,1052.75,1052.75,3,0
01/12/2004,19:33,1052.75,1052.75,1052.75,1052.75,6,0
01/12/2004,19:34,1052.50,1052.50,1052.50,1052.50,0,1
01/12/2004,19:44,1052.50,1052.50,1052.50,1052.50,0,14
01/12/2004,19:46,1052.25,1052.25,1052.25,1052.25,0,4
01/12/2004,19:50,1052.25,1052.25,1052.00,1052.00,0,125
01/12/2004,19:53,1052.00,1052.00,1052.00,1052.00,0,1
01/12/2004,19:54,1052.00,1052.00,1052.00,1052.00,0,1
01/12/2004,19:55,1052.00,1052.25,1052.00,1052.25,3,1
01/12/2004,19:56,1052.25,1052.25,1052.00,1052.00,2,2
01/12/2004,20:03,1052.00,1052.00,1052.00,1052.00,0,1
01/12/2004,20:05,1052.25,1052.25,1052.25,1052.25,4,0
01/12/2004,20:06,1052.25,1052.25,1052.25,1052.25,14,0
01/12/2004,20:07,1052.25,1052.25,1052.25,1052.25,4,0
01/12/2004,20:10,1052.25,1052.25,1052.25,1052.25,5,0
01/12/2004,20:13,1052.50,1052.50,1052.50,1052.50,1,0
01/12/2004,20:17,1052.25,1052.25,1051.75,1052.00,3,153
01/12/2004,20:18,1052.00,1052.00,1052.00,1052.00,10,0
01/12/2004,20:19,1052.00,1052.00,1051.75,1051.75,2,2
01/12/2004,20:20,1051.75,1051.75,1051.75,1051.75,0,1
01/12/2004,20:22,1052.00,1052.00,1052.00,1052.00,1,0
01/12/2004,20:24,1052.25,1052.25,1052.25,1052.25,1,0
01/12/2004,20:29,1052.25,1052.25,1052.25,1052.25,5,0
01/12/2004,20:30,1052.25,1052.25,1052.25,1052.25,5,0
01/12/2004,20:33,1052.25,1052.25,1052.25,1052.25,1,0
01/12/2004,20:35,1052.25,1052.25,1052.25,1052.25,1,0
01/12/2004,20:38,1052.25,1052.25,1052.25,1052.25,1,0
01/12/2004,20:39,1052.25,1052.25,1052.25,1052.25,2,0
01/12/2004,20:42,1052.00,1052.00,1052.00,1052.00,0,1
01/12/2004,20:44,1052.25,1052.25,1052.25,1052.25,1,0
01/12/2004,20:48,1052.25,1052.25,1052.25,1052.25,2,0
01/12/2004,20:49,1052.00,1052.25,1052.00,1052.00,1,5
01/12/2004,20:50,1052.00,1052.00,1052.00,1052.00,0,5
01/12/2004,21:01,1052.00,1052.00,1052.00,1052.00,0,1
01/12/2004,21:03,1052.00,1052.00,1052.00,1052.00,0,5
01/12/2004,21:04,1052.00,1052.00,1052.00,1052.00,0,27
01/12/2004,21:05,1052.00,1052.00,1052.00,1052.00,0,4
01/12/2004,21:06,1052.00,1052.00,1052.00,1052.00,0,21
01/12/2004,21:08,1051.75,1052.00,1051.75,1052.00,3,1
01/12/2004,21:09,1052.00,1052.00,1052.00,1052.00,2,0
01/12/2004,21:10,1051.75,1051.75,1051.75,1051.75,0,9
01/12/2004,21:13,1052.00,1052.00,1052.00,1052.00,26,0
01/12/2004,21:15,1052.00,1052.00,1052.00,1052.00,3,0
01/12/2004,21:16,1052.00,1052.00,1052.00,1052.00,5,0
01/12/2004,21:17,1052.00,1052.00,1052.00,1052.00,2,0
01/12/2004,21:19,1052.25,1052.25,1052.25,1052.25,8,0
01/12/2004,21:20,1052.25,1052.25,1052.00,1052.00,1,4
01/12/2004,21:21,1052.25,1052.25,1052.25,1052.25,43,0
01/12/2004,21:22,1052.25,1052.25,1052.25,1052.25,2,0
01/12/2004,21:23,1052.25,1052.25,1052.25,1052.25,28,0
01/12/2004,21:30,1052.25,1052.25,1052.25,1052.25,2,0
01/12/2004,21:31,1052.00,1052.00,1052.00,1052.00,0,3
01/12/2004,21:34,1052.00,1052.00,1052.00,1052.00,0,6
01/12/2004,21:35,1052.00,1052.25,1052.00,1052.25,1,13
01/12/2004,21:38,1052.25,1052.25,1052.25,1052.25,1,0
01/12/2004,21:44,1052.00,1052.00,1052.00,1052.00,0,24
01/12/2004,21:46,1051.75,1051.75,1051.75,1051.75,0,20
01/12/2004,21:48,1051.75,1051.75,1051.75,1051.75,0,1
01/12/2004,21:49,1051.75,1051.75,1051.75,1051.75,0,2
01/12/2004,21:51,1051.75,1051.75,1051.50,1051.50,0,71
01/12/2004,21:52,1051.75,1051.75,1051.75,1051.75,5,0
01/12/2004,21:53,1051.50,1051.50,1051.50,1051.50,0,2
01/12/2004,21:57,1051.50,1051.50,1051.50,1051.50,0,1
01/12/2004,21:58,1051.50,1051.50,1051.50,1051.50,0,4
01/12/2004,21:59,1051.75,1051.75,1051.75,1051.75,7,0
01/12/2004,22:00,1051.75,1051.75,1051.75,1051.75,1,0
01/12/2004,22:02,1051.75,1051.75,1051.75,1051.75,2,0
01/12/2004,22:03,1051.75,1051.75,1051.50,1051.75,9,1
01/12/2004,22:04,1051.75,1051.75,1051.75,1051.75,9,0
01/12/2004,22:05,1051.75,1051.75,1051.75,1051.75,7,0
01/12/2004,22:06,1051.75,1051.75,1051.75,1051.75,5,0
01/12/2004,22:07,1051.75,1051.75,1051.50,1051.75,5,1
01/12/2004,22:08,1051.75,1051.75,1051.75,1051.75,11,0
01/12/2004,22:10,1051.75,1051.75,1051.75,1051.75,2,0
01/12/2004,22:11,1051.75,1051.75,1051.50,1051.50,3,8
01/12/2004,22:12,1051.50,1051.50,1051.50,1051.50,0,1
01/12/2004,22:14,1051.75,1051.75,1051.75,1051.75,13,0
01/12/2004,22:15,1051.75,1051.75,1051.75,1051.75,2,0
01/12/2004,22:16,1051.75,1051.75,1051.75,1051.75,1,0
01/12/2004,22:17,1051.75,1051.75,1051.75,1051.75,2,0
01/12/2004,22:19,1051.75,1051.75,1051.50,1051.50,5,13
01/12/2004,22:21,1051.50,1051.50,1051.50,1051.50,0,1
01/12/2004,22:22,1051.75,1051.75,1051.75,1051.75,1,0
01/12/2004,22:23,1051.75,1051.75,1051.75,1051.75,1,0
01/12/2004,22:24,1051.75,1051.75,1051.75,1051.75,4,0
01/12/2004,22:25,1051.75,1051.75,1051.75,1051.75,25,0
01/12/2004,22:26,1051.75,1051.75,1051.50,1051.50,5,10
01/12/2004,22:27,1051.50,1051.50,1051.50,1051.50,0,169
01/12/2004,22:28,1051.50,1051.75,1051.50,1051.75,2,2
01/12/2004,22:30,1051.50,1051.50,1051.50,1051.50,0,3
01/12/2004,22:32,1051.75,1051.75,1051.50,1051.50,5,1
01/12/2004,22:33,1051.50,1051.50,1051.25,1051.25,12,12
01/12/2004,22:34,1051.75,1051.75,1051.25,1051.25,4,1
01/12/2004,22:35,1051.50,1051.50,1051.25,1051.25,1,1
01/12/2004,22:36,1051.50,1051.50,1051.50,1051.50,2,0
01/12/2004,22:37,1051.50,1051.50,1051.25,1051.50,11,1
01/12/2004,22:38,1051.25,1051.50,1051.25,1051.50,1,1
01/12/2004,22:40,1051.25,1051.50,1051.25,1051.50,1,1
01/12/2004,22:43,1051.75,1051.75,1051.75,1051.75,4,0
01/12/2004,22:45,1051.50,1051.50,1051.25,1051.50,1,15
01/12/2004,22:46,1051.50,1051.50,1051.25,1051.25,5,1
01/12/2004,22:48,1051.25,1051.25,1051.25,1051.25,0,1
01/12/2004,22:51,1051.50,1051.50,1051.25,1051.25,5,1
01/12/2004,22:54,1051.25,1051.25,1051.25,1051.25,0,1
01/12/2004,22:59,1051.75,1051.75,1051.75,1051.75,1,0
01/12/2004,23:00,1051.50,1051.50,1051.50,1051.50,0,1
01/12/2004,23:01,1051.50,1051.50,1051.50,1051.50,0,1
01/12/2004,23:03,1051.75,1051.75,1051.75,1051.75,1,0
01/12/2004,23:04,1051.75,1051.75,1051.75,1051.75,5,0
01/12/2004,23:07,1052.00,1052.00,1052.00,1052.00,2,0
01/12/2004,23:09,1051.75,1051.75,1051.75,1051.75,0,6
01/12/2004,23:10,1052.00,1052.00,1051.75,1051.75,1,4
01/12/2004,23:12,1051.75,1051.75,1051.75,1051.75,0,2
01/12/2004,23:14,1051.75,1051.75,1051.75,1051.75,0,2
01/12/2004,23:17,1051.50,1051.50,1051.50,1051.50,0,17
01/12/2004,23:18,1051.75,1051.75,1051.75,1051.75,3,0
01/12/2004,23:23,1051.75,1051.75,1051.75,1051.75,1,0
01/12/2004,23:27,1051.50,1051.75,1051.50,1051.75,1,1
01/12/2004,23:33,1051.50,1051.50,1051.50,1051.50,0,3
01/12/2004,23:35,1051.50,1051.50,1051.50,1051.50,0,6
01/12/2004,23:36,1051.50,1051.50,1051.50,1051.50,0,10
01/12/2004,23:37,1051.50,1051.50,1051.50,1051.50,0,1
01/12/2004,23:44,1051.50,1051.50,1051.50,1051.50,0,6
01/12/2004,23:45,1051.50,1051.50,1051.50,1051.50,0,2
01/12/2004,23:46,1051.50,1051.50,1051.50,1051.50,0,2
01/12/2004,23:50,1051.25,1051.25,1051.25,1051.25,0,1
01/12/2004,23:54,1051.50,1051.50,1051.50,1051.50,7,0
01/12/2004,23:57,1051.50,1051.50,1051.50,1051.50,5,0
01/12/2004,23:58,1051.25,1051.25,1051.25,1051.25,0,1
01/13/2004,00:03,1051.50,1051.50,1051.50,1051.50,1,0
01/13/2004,00:04,1051.50,1051.50,1051.50,1051.50,3,0
01/13/2004,00:07,1051.50,1051.50,1051.50,1051.50,3,0
01/13/2004,00:08,1051.75,1051.75,1051.75,1051.75,6,0
01/13/2004,00:10,1051.50,1051.50,1051.50,1051.50,0,10
01/13/2004,00:11,1051.50,1051.50,1051.50,1051.50,0,11
01/13/2004,00:18,1051.25,1051.25,1051.25,1051.25,0,1
01/13/2004,00:27,1051.50,1051.50,1051.50,1051.50,16,0
01/13/2004,00:28,1051.50,1051.50,1051.50,1051.50,1,0
01/13/2004,00:32,1051.50,1051.50,1051.25,1051.25,1,1
01/13/2004,00:33,1051.50,1051.50,1051.50,1051.50,1,0
01/13/2004,00:35,1051.50,1051.50,1051.50,1051.50,2,0
01/13/2004,00:37,1051.25,1051.25,1051.25,1051.25,0,10
01/13/2004,00:40,1051.50,1051.50,1051.50,1051.50,1,0
01/13/2004,00:43,1051.50,1051.50,1051.50,1051.50,8,0
01/13/2004,00:45,1051.50,1051.50,1051.50,1051.50,4,0
01/13/2004,00:46,1051.75,1051.75,1051.75,1051.75,1,0
01/13/2004,00:48,1051.75,1051.75,1051.75,1051.75,12,0
01/13/2004,00:49,1051.50,1051.50,1051.25,1051.25,0,22
01/13/2004,00:50,1051.25,1051.25,1051.25,1051.25,0,103
01/13/2004,00:51,1051.25,1051.50,1051.25,1051.25,3,11
01/13/2004,00:52,1051.25,1051.25,1051.25,1051.25,0,1
01/13/2004,00:53,1051.25,1051.50,1051.25,1051.25,2,26
01/13/2004,00:54,1051.25,1051.25,1051.00,1051.25,7,15
01/13/2004,00:57,1051.25,1051.25,1051.25,1051.25,2,0
01/13/2004,00:58,1051.50,1051.50,1051.50,1051.50,12,0
01/13/2004,01:02,1051.50,1051.50,1051.50,1051.50,3,0
01/13/2004,01:05,1051.50,1051.50,1051.50,1051.50,1,0
01/13/2004,01:06,1051.50,1051.50,1051.50,1051.50,1,0
01/13/2004,01:07,1051.50,1051.50,1051.25,1051.25,1,1
01/13/2004,01:08,1051.50,1051.50,1051.50,1051.50,1,0
01/13/2004,01:09,1051.50,1051.50,1051.50,1051.50,2,0
01/13/2004,01:10,1051.50,1051.50,1051.50,1051.50,1,0
01/13/2004,01:11,1051.25,1051.25,1051.25,1051.25,0,1
01/13/2004,01:12,1051.50,1051.75,1051.50,1051.75,404,0
01/13/2004,01:13,1051.75,1051.75,1051.75,1051.75,42,0
01/13/2004,01:14,1052.00,1052.00,1052.00,1052.00,6,0
01/13/2004,01:15,1052.00,1052.00,1052.00,1052.00,12,0
01/13/2004,01:17,1052.00,1052.00,1052.00,1052.00,1,0
01/13/2004,01:18,1051.75,1051.75,1051.75,1051.75,0,4
01/13/2004,01:19,1052.00,1052.00,1052.00,1052.00,1,0
01/13/2004,01:21,1052.00,1052.00,1052.00,1052.00,1,0
01/13/2004,01:22,1052.00,1052.00,1052.00,1052.00,1,0
01/13/2004,01:23,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,01:24,1052.00,1052.00,1052.00,1052.00,1,0
01/13/2004,01:25,1052.00,1052.00,1052.00,1052.00,8,0
01/13/2004,01:26,1052.00,1052.00,1052.00,1052.00,1,0
01/13/2004,01:33,1052.00,1052.00,1052.00,1052.00,4,0
01/13/2004,01:34,1051.75,1052.00,1051.75,1052.00,1,10
01/13/2004,01:35,1051.75,1052.00,1051.75,1051.75,1,6
01/13/2004,01:36,1052.00,1052.00,1052.00,1052.00,2,0
01/13/2004,01:38,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,01:39,1052.00,1052.00,1052.00,1052.00,1,0
01/13/2004,01:40,1051.75,1051.75,1051.75,1051.75,0,25
01/13/2004,01:41,1051.75,1051.75,1051.75,1051.75,0,18
01/13/2004,01:42,1051.75,1051.75,1051.75,1051.75,0,13
01/13/2004,01:45,1052.00,1052.00,1052.00,1052.00,2,0
01/13/2004,01:47,1052.00,1052.00,1052.00,1052.00,1,0
01/13/2004,01:48,1052.00,1052.00,1052.00,1052.00,2,0
01/13/2004,01:51,1052.00,1052.00,1052.00,1052.00,1,0
01/13/2004,01:52,1051.75,1051.75,1051.75,1051.75,0,16
01/13/2004,01:53,1052.00,1052.00,1052.00,1052.00,101,0
01/13/2004,01:54,1052.00,1052.00,1052.00,1052.00,9,0
01/13/2004,01:55,1052.00,1052.00,1051.75,1051.75,1,62
01/13/2004,01:56,1051.75,1051.75,1051.75,1051.75,0,2
01/13/2004,01:57,1052.00,1052.00,1051.75,1051.75,30,6
01/13/2004,01:58,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,01:59,1051.75,1052.00,1051.75,1052.00,1,15
01/13/2004,02:00,1051.75,1051.75,1051.75,1051.75,0,15
01/13/2004,02:01,1051.75,1051.75,1051.75,1051.75,0,8
01/13/2004,02:02,1051.75,1052.00,1051.75,1051.75,3,9
01/13/2004,02:03,1051.50,1051.75,1051.50,1051.75,1,14
01/13/2004,02:04,1051.75,1051.75,1051.75,1051.75,22,0
01/13/2004,02:05,1051.75,1051.75,1051.75,1051.75,1,0
01/13/2004,02:06,1051.75,1051.75,1051.75,1051.75,1,0
01/13/2004,02:07,1051.75,1051.75,1051.75,1051.75,3,0
01/13/2004,02:09,1051.75,1052.00,1051.75,1052.00,8,0
01/13/2004,02:10,1051.75,1051.75,1051.75,1051.75,0,6
01/13/2004,02:11,1051.75,1052.00,1051.75,1052.00,3,7
01/13/2004,02:12,1051.75,1051.75,1051.75,1051.75,0,2
01/13/2004,02:14,1052.00,1052.00,1051.75,1051.75,1,3
01/13/2004,02:15,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,02:16,1051.75,1052.00,1051.75,1052.00,15,3
01/13/2004,02:18,1052.00,1052.75,1052.00,1052.50,247,31
01/13/2004,02:19,1052.50,1052.50,1052.50,1052.50,0,31
01/13/2004,02:20,1052.75,1052.75,1052.25,1052.25,4,77
01/13/2004,02:21,1052.25,1052.50,1052.25,1052.50,12,32
01/13/2004,02:22,1052.50,1052.50,1052.50,1052.50,25,0
01/13/2004,02:23,1052.25,1052.25,1052.25,1052.25,0,4
01/13/2004,02:24,1052.50,1052.50,1052.25,1052.25,25,36
01/13/2004,02:25,1052.25,1052.25,1052.25,1052.25,0,31
01/13/2004,02:26,1052.00,1052.25,1052.00,1052.25,4,12
01/13/2004,02:27,1052.00,1052.25,1052.00,1052.25,34,6
01/13/2004,02:28,1052.25,1052.50,1052.25,1052.25,17,21
01/13/2004,02:29,1052.25,1052.25,1052.25,1052.25,0,12
01/13/2004,02:30,1052.25,1052.25,1052.00,1052.25,6,22
01/13/2004,02:31,1052.25,1052.25,1052.00,1052.25,11,12
01/13/2004,02:32,1052.25,1052.25,1052.00,1052.00,5,6
01/13/2004,02:33,1052.00,1052.00,1052.00,1052.00,0,12
01/13/2004,02:34,1052.25,1052.25,1052.00,1052.00,2,13
01/13/2004,02:35,1052.00,1052.00,1051.75,1051.75,0,154
01/13/2004,02:36,1051.75,1051.75,1051.75,1051.75,0,45
01/13/2004,02:37,1051.75,1052.00,1051.75,1051.75,34,14
01/13/2004,02:38,1052.00,1052.00,1052.00,1052.00,22,0
01/13/2004,02:39,1052.00,1052.25,1052.00,1052.00,13,10
01/13/2004,02:40,1052.00,1052.00,1052.00,1052.00,0,8
01/13/2004,02:41,1052.00,1052.00,1051.75,1051.75,0,22
01/13/2004,02:42,1051.75,1051.75,1051.50,1051.50,0,62
01/13/2004,02:43,1051.75,1052.00,1051.75,1051.75,28,14
01/13/2004,02:44,1051.75,1051.75,1051.50,1051.50,0,12
01/13/2004,02:45,1051.75,1051.75,1051.75,1051.75,12,0
01/13/2004,02:46,1051.75,1051.75,1051.75,1051.75,43,0
01/13/2004,02:48,1051.75,1051.75,1051.75,1051.75,10,0
01/13/2004,02:49,1051.50,1051.75,1051.50,1051.75,3,7
01/13/2004,02:51,1051.50,1051.50,1051.00,1051.25,6,193
01/13/2004,02:52,1051.25,1051.25,1051.00,1051.00,2,50
01/13/2004,02:53,1051.00,1051.00,1051.00,1051.00,0,19
01/13/2004,02:54,1051.00,1051.00,1050.75,1050.75,0,23
01/13/2004,02:55,1051.00,1051.00,1051.00,1051.00,33,0
01/13/2004,02:56,1051.00,1051.00,1051.00,1051.00,1,0
01/13/2004,02:57,1050.75,1050.75,1050.50,1050.75,7,85
01/13/2004,02:58,1050.75,1050.75,1050.50,1050.75,18,2
01/13/2004,02:59,1050.75,1050.75,1050.75,1050.75,2,0
01/13/2004,03:00,1050.75,1050.75,1050.75,1050.75,16,0
01/13/2004,03:01,1050.75,1050.75,1050.75,1050.75,91,0
01/13/2004,03:02,1050.75,1051.00,1050.75,1050.75,16,17
01/13/2004,03:03,1050.75,1050.75,1050.75,1050.75,0,32
01/13/2004,03:04,1051.00,1051.00,1050.75,1050.75,2,5
01/13/2004,03:05,1051.00,1051.00,1051.00,1051.00,6,0
01/13/2004,03:06,1051.00,1051.00,1050.75,1051.00,3,10
01/13/2004,03:07,1051.00,1051.00,1051.00,1051.00,3,0
01/13/2004,03:08,1050.75,1050.75,1050.75,1050.75,0,50
01/13/2004,03:09,1050.50,1050.75,1050.50,1050.75,79,130
01/13/2004,03:10,1050.75,1050.75,1050.75,1050.75,5,0
01/13/2004,03:12,1051.00,1051.00,1051.00,1051.00,1,0
01/13/2004,03:13,1050.75,1050.75,1050.75,1050.75,0,10
01/13/2004,03:14,1051.00,1051.00,1050.75,1051.00,102,15
01/13/2004,03:16,1051.00,1051.00,1051.00,1051.00,60,0
01/13/2004,03:17,1051.00,1051.25,1051.00,1051.25,72,0
01/13/2004,03:18,1051.00,1051.00,1051.00,1051.00,0,29
01/13/2004,03:19,1051.00,1051.00,1051.00,1051.00,0,15
01/13/2004,03:20,1051.25,1051.75,1051.25,1051.75,114,0
01/13/2004,03:21,1051.50,1051.75,1051.50,1051.50,1,34
01/13/2004,03:22,1051.25,1051.50,1051.25,1051.25,2,202
01/13/2004,03:23,1051.50,1051.50,1051.50,1051.50,30,0
01/13/2004,03:24,1051.50,1051.50,1051.50,1051.50,40,0
01/13/2004,03:25,1051.75,1051.75,1051.75,1051.75,10,0
01/13/2004,03:26,1051.50,1051.50,1051.50,1051.50,0,11
01/13/2004,03:27,1051.50,1052.00,1051.50,1051.75,23,35
01/13/2004,03:28,1052.00,1052.00,1051.75,1052.00,48,10
01/13/2004,03:29,1052.00,1052.00,1051.75,1051.75,2,27
01/13/2004,03:30,1051.75,1051.75,1051.75,1051.75,0,9
01/13/2004,03:31,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,03:32,1051.75,1051.75,1051.50,1051.50,3,20
01/13/2004,03:33,1051.50,1051.50,1051.25,1051.50,3,19
01/13/2004,03:35,1051.25,1051.50,1051.25,1051.50,7,1
01/13/2004,03:38,1051.25,1051.25,1051.25,1051.25,0,1
01/13/2004,03:39,1051.25,1051.50,1051.25,1051.50,1,2
01/13/2004,03:41,1051.25,1051.25,1051.25,1051.25,0,10
01/13/2004,03:42,1051.25,1051.50,1051.25,1051.50,5,1
01/13/2004,03:43,1051.25,1051.50,1051.25,1051.50,12,1
01/13/2004,03:44,1051.50,1051.50,1051.25,1051.25,8,54
01/13/2004,03:45,1051.25,1051.75,1051.25,1051.75,112,9
01/13/2004,03:46,1051.50,1051.50,1051.50,1051.50,0,28
01/13/2004,03:47,1051.50,1051.50,1051.25,1051.25,3,38
01/13/2004,03:50,1051.50,1051.75,1051.50,1051.50,39,33
01/13/2004,03:51,1051.50,1051.50,1051.50,1051.50,0,4
01/13/2004,03:52,1051.50,1051.75,1051.50,1051.50,14,74
01/13/2004,03:53,1051.75,1051.75,1051.75,1051.75,32,0
01/13/2004,03:54,1052.00,1052.00,1052.00,1052.00,2,0
01/13/2004,03:55,1052.00,1052.25,1052.00,1052.00,26,9
01/13/2004,03:56,1052.00,1052.00,1052.00,1052.00,0,10
01/13/2004,03:57,1052.00,1052.00,1051.75,1051.75,0,13
01/13/2004,03:58,1051.75,1051.75,1051.75,1051.75,0,3
01/13/2004,03:59,1051.75,1051.75,1051.75,1051.75,0,32
01/13/2004,04:00,1051.50,1051.50,1051.50,1051.50,0,3
01/13/2004,04:01,1051.50,1051.50,1051.50,1051.50,0,3
01/13/2004,04:02,1051.50,1051.75,1051.50,1051.50,3,31
01/13/2004,04:03,1051.50,1051.50,1051.50,1051.50,0,63
01/13/2004,04:04,1051.50,1051.75,1051.50,1051.50,1,13
01/13/2004,04:05,1051.50,1051.50,1051.50,1051.50,0,21
01/13/2004,04:06,1051.50,1051.50,1051.25,1051.25,0,34
01/13/2004,04:07,1051.25,1051.25,1051.25,1051.25,0,4
01/13/2004,04:08,1051.25,1051.25,1051.00,1051.25,1,22
01/13/2004,04:09,1051.25,1051.25,1051.25,1051.25,2,0
01/13/2004,04:10,1051.25,1051.25,1051.25,1051.25,2,0
01/13/2004,04:13,1051.25,1051.25,1051.00,1051.00,3,10
01/13/2004,04:14,1051.25,1051.50,1051.25,1051.50,28,0
01/13/2004,04:15,1051.50,1051.75,1051.50,1051.75,9,0
01/13/2004,04:16,1051.75,1051.75,1051.75,1051.75,68,0
01/13/2004,04:18,1051.75,1052.00,1051.75,1052.00,40,0
01/13/2004,04:19,1052.00,1052.25,1052.00,1052.25,31,0
01/13/2004,04:20,1052.25,1052.25,1052.25,1052.25,8,0
01/13/2004,04:22,1052.25,1052.25,1052.25,1052.25,63,0
01/13/2004,04:23,1052.25,1052.25,1052.00,1052.00,6,10
01/13/2004,04:24,1052.00,1052.00,1052.00,1052.00,0,37
01/13/2004,04:25,1052.25,1052.25,1052.00,1052.00,11,32
01/13/2004,04:26,1052.00,1052.00,1052.00,1052.00,0,16
01/13/2004,04:27,1052.00,1052.00,1052.00,1052.00,0,1
01/13/2004,04:28,1052.25,1052.25,1052.00,1052.00,5,8
01/13/2004,04:29,1051.75,1052.00,1051.75,1051.75,5,10
01/13/2004,04:31,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,04:33,1051.75,1052.25,1051.75,1052.25,88,1
01/13/2004,04:34,1052.25,1052.25,1052.25,1052.25,23,0
01/13/2004,04:35,1052.25,1052.50,1052.25,1052.50,70,0
01/13/2004,04:36,1052.25,1052.25,1052.25,1052.25,0,3
01/13/2004,04:37,1052.50,1052.75,1052.50,1052.50,26,8
01/13/2004,04:38,1052.50,1052.50,1052.00,1052.00,0,198
01/13/2004,04:39,1052.00,1052.00,1051.75,1052.00,10,10
01/13/2004,04:40,1052.00,1052.00,1052.00,1052.00,3,0
01/13/2004,04:41,1052.00,1052.25,1052.00,1052.25,30,0
01/13/2004,04:42,1052.00,1052.00,1052.00,1052.00,0,5
01/13/2004,04:43,1052.00,1052.00,1051.75,1051.75,0,130
01/13/2004,04:44,1051.75,1051.75,1051.75,1051.75,0,26
01/13/2004,04:45,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,04:46,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,04:47,1052.00,1052.00,1052.00,1052.00,27,0
01/13/2004,04:58,1052.00,1052.00,1052.00,1052.00,4,0
01/13/2004,04:59,1052.00,1052.00,1052.00,1052.00,51,0
01/13/2004,05:00,1052.00,1052.25,1052.00,1052.25,3,0
01/13/2004,05:05,1052.25,1052.25,1052.25,1052.25,3,0
01/13/2004,05:08,1052.25,1052.25,1052.00,1052.00,1,2
01/13/2004,05:09,1052.00,1052.25,1052.00,1052.25,6,1
01/13/2004,05:10,1052.00,1052.00,1051.75,1051.75,0,4
01/13/2004,05:11,1052.00,1052.00,1052.00,1052.00,1,0
01/13/2004,05:12,1052.00,1052.00,1052.00,1052.00,7,0
01/13/2004,05:13,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,05:14,1051.75,1052.00,1051.75,1052.00,1,1
01/13/2004,05:15,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,05:16,1051.75,1051.75,1051.75,1051.75,0,3
01/13/2004,05:17,1051.75,1052.00,1051.75,1052.00,77,26
01/13/2004,05:18,1052.00,1052.00,1051.75,1051.75,1,1
01/13/2004,05:19,1051.75,1051.75,1051.75,1051.75,0,10
01/13/2004,05:20,1051.75,1051.75,1051.75,1051.75,0,10
01/13/2004,05:22,1052.00,1052.00,1051.75,1051.75,2,57
01/13/2004,05:24,1051.75,1051.75,1051.75,1051.75,0,3
01/13/2004,05:25,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,05:26,1051.50,1051.50,1051.50,1051.50,0,2
01/13/2004,05:33,1051.75,1051.75,1051.75,1051.75,53,0
01/13/2004,05:34,1051.75,1051.75,1051.75,1051.75,6,0
01/13/2004,05:35,1051.75,1051.75,1051.75,1051.75,1,0
01/13/2004,05:36,1051.75,1051.75,1051.75,1051.75,16,0
01/13/2004,05:37,1051.75,1051.75,1051.75,1051.75,9,0
01/13/2004,05:38,1051.75,1051.75,1051.75,1051.75,1,0
01/13/2004,05:39,1051.75,1051.75,1051.25,1051.25,13,178
01/13/2004,05:40,1051.25,1051.25,1051.00,1051.25,1,113
01/13/2004,05:41,1051.25,1051.25,1051.25,1051.25,41,0
01/13/2004,05:42,1051.25,1051.25,1051.25,1051.25,5,0
01/13/2004,05:43,1051.25,1051.25,1051.25,1051.25,5,0
01/13/2004,05:44,1051.25,1051.25,1051.00,1051.00,7,5
01/13/2004,05:45,1051.00,1051.25,1051.00,1051.25,2,1
01/13/2004,05:46,1051.25,1051.25,1051.25,1051.25,34,0
01/13/2004,05:47,1051.25,1051.25,1051.25,1051.25,37,0
01/13/2004,05:49,1051.50,1051.50,1051.50,1051.50,105,0
01/13/2004,05:51,1051.50,1051.50,1051.50,1051.50,12,0
01/13/2004,05:52,1051.75,1051.75,1051.75,1051.75,25,0
01/13/2004,05:53,1051.75,1051.75,1051.75,1051.75,20,0
01/13/2004,05:54,1051.75,1051.75,1051.75,1051.75,12,0
01/13/2004,05:55,1051.75,1051.75,1051.75,1051.75,1,0
01/13/2004,05:56,1051.75,1051.75,1051.75,1051.75,20,0
01/13/2004,05:57,1051.75,1051.75,1051.75,1051.75,15,0
01/13/2004,05:58,1051.75,1051.75,1051.75,1051.75,12,0
01/13/2004,06:00,1051.75,1051.75,1051.75,1051.75,40,0
01/13/2004,06:01,1051.75,1051.75,1051.75,1051.75,6,0
01/13/2004,06:02,1051.75,1051.75,1051.50,1051.75,23,1
01/13/2004,06:04,1051.75,1051.75,1051.50,1051.75,52,2
01/13/2004,06:06,1052.00,1052.00,1052.00,1052.00,104,0
01/13/2004,06:08,1052.00,1052.25,1052.00,1052.25,6,0
01/13/2004,06:09,1052.25,1052.25,1052.25,1052.25,140,0
01/13/2004,06:10,1052.00,1052.00,1052.00,1052.00,0,15
01/13/2004,06:11,1052.25,1052.25,1052.25,1052.25,1,0
01/13/2004,06:14,1052.25,1052.25,1052.25,1052.25,2,0
01/13/2004,06:15,1052.25,1052.25,1052.25,1052.25,1,0
01/13/2004,06:16,1052.25,1052.25,1052.00,1052.00,1,48
01/13/2004,06:18,1052.00,1052.00,1052.00,1052.00,0,3
01/13/2004,06:19,1052.25,1052.25,1052.00,1052.00,1,9
01/13/2004,06:20,1052.00,1052.00,1051.75,1052.00,8,9
01/13/2004,06:21,1052.00,1052.25,1052.00,1052.00,6,1
01/13/2004,06:30,1052.25,1052.25,1052.25,1052.25,6,0
01/13/2004,06:31,1052.25,1052.25,1052.25,1052.25,6,0
01/13/2004,06:32,1052.25,1052.25,1052.25,1052.25,5,0
01/13/2004,06:33,1052.25,1052.25,1052.00,1052.00,3,2
01/13/2004,06:34,1052.00,1052.25,1052.00,1052.25,6,5
01/13/2004,06:35,1052.25,1052.25,1052.25,1052.25,14,0
01/13/2004,06:36,1052.25,1052.25,1052.25,1052.25,74,0
01/13/2004,06:37,1052.25,1052.50,1052.25,1052.50,130,0
01/13/2004,06:38,1052.50,1053.00,1052.50,1052.50,347,30
01/13/2004,06:39,1052.75,1053.00,1052.75,1052.75,76,112
01/13/2004,06:40,1052.75,1052.75,1052.50,1052.50,0,54
01/13/2004,06:41,1052.50,1052.50,1052.50,1052.50,0,1
01/13/2004,06:42,1052.50,1052.50,1052.25,1052.25,3,177
01/13/2004,06:43,1052.25,1052.50,1052.25,1052.50,5,105
01/13/2004,06:44,1052.25,1052.50,1052.00,1052.00,3,25
01/13/2004,06:45,1052.25,1052.50,1052.00,1052.50,12,1
01/13/2004,06:46,1052.50,1052.50,1052.00,1052.50,130,14
01/13/2004,06:47,1052.50,1052.50,1052.25,1052.25,6,5
01/13/2004,06:48,1052.50,1052.50,1052.50,1052.50,50,0
01/13/2004,06:49,1052.25,1052.25,1052.25,1052.25,0,1
01/13/2004,06:50,1052.50,1052.50,1052.50,1052.50,62,0
01/13/2004,06:52,1052.75,1052.75,1052.75,1052.75,2,0
01/13/2004,06:53,1052.75,1053.00,1052.75,1053.00,150,0
01/13/2004,06:54,1053.00,1053.00,1053.00,1053.00,26,0
01/13/2004,06:55,1053.00,1053.00,1053.00,1053.00,71,0
01/13/2004,06:56,1052.75,1052.75,1052.50,1052.50,50,104
01/13/2004,06:57,1052.50,1052.50,1052.50,1052.50,0,10
01/13/2004,06:58,1052.50,1052.50,1052.50,1052.50,0,82
01/13/2004,06:59,1052.50,1052.50,1052.50,1052.50,0,45
01/13/2004,07:00,1052.50,1052.50,1052.50,1052.50,0,52
01/13/2004,07:02,1052.50,1052.50,1052.25,1052.50,3,38
01/13/2004,07:03,1052.50,1052.50,1052.25,1052.50,32,1
01/13/2004,07:04,1052.50,1052.50,1052.50,1052.50,2,0
01/13/2004,07:05,1052.75,1052.75,1052.75,1052.75,128,0
01/13/2004,07:06,1052.75,1052.75,1052.75,1052.75,3,0
01/13/2004,07:07,1052.75,1052.75,1052.75,1052.75,73,0
01/13/2004,07:08,1052.50,1052.75,1052.50,1052.75,40,3
01/13/2004,07:09,1052.50,1052.75,1052.50,1052.50,96,23
01/13/2004,07:10,1052.75,1052.75,1052.50,1052.50,45,1
01/13/2004,07:11,1052.50,1052.75,1052.50,1052.75,41,1
01/13/2004,07:12,1052.75,1052.75,1052.75,1052.75,44,0
01/13/2004,07:13,1052.75,1053.00,1052.75,1052.75,25,4
01/13/2004,07:14,1053.00,1053.00,1053.00,1053.00,7,0
01/13/2004,07:15,1053.00,1053.00,1053.00,1053.00,8,0
01/13/2004,07:16,1053.00,1053.00,1052.75,1053.00,4,1
01/13/2004,07:17,1052.75,1053.00,1052.75,1053.00,35,11
01/13/2004,07:18,1053.00,1053.00,1053.00,1053.00,20,0
01/13/2004,07:19,1053.00,1053.00,1053.00,1053.00,54,0
01/13/2004,07:20,1052.75,1052.75,1052.75,1052.75,0,5
01/13/2004,07:21,1052.75,1052.75,1052.50,1052.50,0,133
01/13/2004,07:22,1052.50,1052.75,1052.50,1052.75,1,25
01/13/2004,07:23,1052.50,1052.75,1052.50,1052.75,12,31
01/13/2004,07:24,1052.75,1052.75,1052.50,1052.75,3,1
01/13/2004,07:25,1052.50,1052.50,1052.50,1052.50,0,2
01/13/2004,07:26,1052.75,1052.75,1052.75,1052.75,1,0
01/13/2004,07:27,1052.75,1052.75,1052.75,1052.75,2,0
01/13/2004,07:28,1052.50,1052.75,1052.25,1052.50,6,213
01/13/2004,07:29,1052.50,1052.75,1052.25,1052.50,20,6
01/13/2004,07:30,1052.75,1052.75,1052.00,1052.00,17,495
01/13/2004,07:31,1052.00,1052.25,1052.00,1052.00,11,59
01/13/2004,07:32,1051.75,1052.00,1051.50,1051.50,139,184
01/13/2004,07:33,1051.75,1051.75,1051.75,1051.75,187,0
01/13/2004,07:34,1052.00,1052.00,1052.00,1052.00,256,0
01/13/2004,07:35,1052.00,1052.00,1052.00,1052.00,98,0
01/13/2004,07:36,1052.25,1052.25,1052.25,1052.25,15,0
01/13/2004,07:37,1052.00,1052.25,1051.75,1051.75,1,69
01/13/2004,07:38,1051.75,1051.75,1051.75,1051.75,0,5
01/13/2004,07:39,1051.75,1051.75,1051.75,1051.75,0,1
01/13/2004,07:40,1052.00,1052.00,1051.75,1051.75,1,4
01/13/2004,07:41,1052.00,1052.00,1051.75,1051.75,20,6
01/13/2004,07:42,1051.75,1051.75,1051.75,1051.75,0,2
01/13/2004,07:43,1051.75,1052.00,1051.75,1051.75,3,13
01/13/2004,07:44,1052.00,1052.00,1052.00,1052.00,187,0
01/13/2004,07:45,1051.75,1052.00,1051.75,1052.00,50,2
01/13/2004,07:46,1052.00,1052.00,1052.00,1052.00,47,0
01/13/2004,07:47,1052.00,1052.00,1051.75,1052.00,10,25
01/13/2004,07:48,1052.00,1052.00,1051.50,1051.75,5,105
01/13/2004,07:49,1051.75,1051.75,1051.75,1051.75,101,0
01/13/2004,07:50,1051.75,1051.75,1051.50,1051.50,1,19
01/13/2004,07:51,1051.50,1051.75,1051.50,1051.50,7,2
01/13/2004,07:52,1051.50,1051.50,1051.25,1051.50,124,203
01/13/2004,07:53,1051.75,1051.75,1051.25,1051.25,1,43
01/13/2004,07:54,1051.50,1051.50,1051.00,1051.25,18,184
01/13/2004,07:55,1051.25,1051.25,1051.00,1051.00,121,1
01/13/2004,07:56,1051.25,1051.25,1051.00,1051.25,104,2
01/13/2004,07:57,1051.25,1051.50,1051.25,1051.50,120,0
01/13/2004,07:58,1051.50,1051.50,1051.50,1051.50,36,0
01/13/2004,07:59,1051.50,1051.50,1051.50,1051.50,24,0
01/13/2004,08:00,1051.50,1051.50,1051.50,1051.50,83,0
01/13/2004,08:01,1051.50,1051.75,1051.50,1051.50,9,3
01/13/2004,08:02,1051.75,1051.75,1051.50,1051.75,4,1
01/13/2004,08:03,1051.75,1051.75,1051.50,1051.50,1,8
01/13/2004,08:04,1051.75,1051.75,1051.50,1051.75,5,17
01/13/2004,08:05,1051.50,1051.75,1051.50,1051.50,6,13
01/13/2004,08:06,1051.50,1051.50,1051.50,1051.50,0,14
01/13/2004,08:07,1051.50,1051.75,1051.50,1051.50,1,16
01/13/2004,08:08,1051.50,1051.50,1051.50,1051.50,0,14
01/13/2004,08:09,1051.50,1051.75,1051.50,1051.50,4,13
01/13/2004,08:10,1051.75,1051.75,1051.50,1051.75,4,9
01/13/2004,08:11,1051.50,1051.50,1051.50,1051.50,0,17
01/13/2004,08:12,1051.50,1051.75,1051.50,1051.50,2,27
01/13/2004,08:13,1051.50,1051.50,1051.25,1051.50,4,142
01/13/2004,08:14,1051.25,1051.25,1051.00,1051.00,2,65
01/13/2004,08:15,1051.25,1051.50,1051.00,1051.25,97,52
01/13/2004,08:16,1051.25,1051.50,1051.00,1051.25,16,7
01/13/2004,08:17,1051.00,1051.25,1051.00,1051.00,2,14
01/13/2004,08:18,1051.00,1051.25,1051.00,1051.25,18,21
01/13/2004,08:19,1051.25,1051.25,1051.25,1051.25,101,0
01/13/2004,08:20,1051.00,1051.25,1051.00,1051.25,10,13
01/13/2004,08:21,1051.25,1051.25,1051.00,1051.25,33,1
01/13/2004,08:22,1051.25,1051.25,1051.00,1051.00,13,2
01/13/2004,08:23,1051.25,1051.25,1051.25,1051.25,16,0
01/13/2004,08:24,1051.00,1051.00,1051.00,1051.00,0,33
01/13/2004,08:25,1051.25,1051.25,1051.00,1051.00,15,23
01/13/2004,08:26,1051.00,1051.25,1051.00,1051.00,20,241
01/13/2004,08:27,1051.00,1051.00,1050.75,1051.00,86,42
01/13/2004,08:28,1051.00,1051.25,1051.00,1051.00,78,43
01/13/2004,08:29,1051.00,1051.25,1051.00,1051.00,62,161
01/13/2004,08:30,1051.00,1051.50,1051.00,1051.00,407,540
01/13/2004,08:31,1051.00,1051.75,1050.75,1051.75,2123,2256
01/13/2004,08:32,1051.75,1052.00,1051.50,1051.75,1432,1240
01/13/2004,08:33,1051.75,1051.75,1051.25,1051.75,409,659
01/13/2004,08:34,1051.75,1052.00,1051.50,1051.75,958,1244
01/13/2004,08:35,1051.75,1052.25,1051.50,1051.75,2410,1648
01/13/2004,08:36,1052.00,1052.00,1051.50,1051.75,861,1277
01/13/2004,08:37,1051.75,1052.50,1051.50,1052.25,2178,988
01/13/2004,08:38,1052.25,1052.50,1052.00,1052.25,888,837
01/13/2004,08:39,1052.00,1052.25,1051.75,1052.00,823,552
01/13/2004,08:40,1052.00,1052.00,1051.50,1051.75,175,899
01/13/2004,08:41,1051.75,1052.00,1051.25,1051.50,1173,1441
01/13/2004,08:42,1051.25,1051.50,1051.00,1051.25,1052,1552
01/13/2004,08:43,1051.25,1051.50,1050.50,1050.75,830,2432
01/13/2004,08:44,1050.75,1051.25,1050.75,1051.25,1178,783
01/13/2004,08:45,1051.25,1051.50,1051.00,1051.25,654,719
01/13/2004,08:46,1051.25,1051.50,1050.75,1051.00,303,893
01/13/2004,08:47,1050.75,1051.00,1050.50,1050.75,1561,2462
01/13/2004,08:48,1050.75,1051.00,1050.75,1051.00,909,290
01/13/2004,08:49,1050.75,1051.25,1050.75,1051.25,1008,35
01/13/2004,08:50,1051.00,1051.50,1051.00,1051.50,705,440
01/13/2004,08:51,1051.50,1051.75,1051.25,1051.50,1121,234
01/13/2004,08:52,1051.75,1051.75,1051.00,1051.50,443,1314
01/13/2004,08:53,1051.50,1052.00,1051.25,1051.50,1577,882
01/13/2004,08:54,1051.50,1051.50,1051.00,1051.50,927,861
01/13/2004,08:55,1051.50,1051.50,1051.00,1051.50,567,223
01/13/2004,08:56,1051.25,1051.75,1051.25,1051.75,939,532
01/13/2004,08:57,1051.75,1052.00,1051.25,1051.50,468,874
01/13/2004,08:58,1051.50,1051.75,1051.00,1051.00,303,1034
01/13/2004,08:59,1051.25,1051.50,1050.75,1051.25,2339,2261
01/13/2004,09:00,1051.25,1051.25,1050.75,1051.00,536,450
01/13/2004,09:01,1051.00,1051.75,1051.00,1051.75,741,137
01/13/2004,09:02,1051.75,1052.25,1051.50,1052.00,1506,1806
01/13/2004,09:03,1052.00,1052.25,1051.75,1052.25,612,58
01/13/2004,09:04,1052.25,1052.25,1051.75,1052.00,770,1203
01/13/2004,09:05,1052.00,1052.00,1051.50,1051.75,274,604
01/13/2004,09:06,1051.50,1051.50,1051.00,1051.00,1312,1991
01/13/2004,09:07,1051.00,1051.50,1050.75,1051.50,2187,1466
01/13/2004,09:08,1051.50,1051.50,1051.25,1051.25,1285,1533
01/13/2004,09:09,1051.25,1051.75,1051.25,1051.75,562,39
01/13/2004,09:10,1051.50,1051.75,1051.00,1051.25,191,591
01/13/2004,09:11,1051.25,1051.50,1050.75,1051.25,531,891
01/13/2004,09:12,1051.25,1051.25,1051.00,1051.00,202,371
01/13/2004,09:13,1051.25,1051.25,1050.75,1051.00,53,309
01/13/2004,09:14,1051.00,1051.25,1050.75,1050.75,459,1794
01/13/2004,09:15,1050.75,1051.00,1050.00,1050.00,1075,3614
01/13/2004,09:16,1050.00,1050.50,1050.00,1050.00,1823,1893
01/13/2004,09:17,1050.00,1050.50,1049.50,1049.75,828,2917
01/13/2004,09:18,1049.75,1050.00,1049.50,1049.75,980,1880
01/13/2004,09:19,1050.00,1050.00,1049.50,1049.75,708,1185
01/13/2004,09:20,1049.75,1050.25,1049.75,1049.75,606,1234
01/13/2004,09:21,1049.75,1050.00,1049.50,1049.75,1233,1427
01/13/2004,09:22,1050.00,1050.00,1049.50,1049.75,1047,628
01/13/2004,09:23,1049.50,1050.25,1049.50,1050.25,724,511
01/13/2004,09:24,1050.25,1050.25,1050.00,1050.00,66,92
01/13/2004,09:25,1050.00,1050.25,1049.75,1050.00,447,439
01/13/2004,09:26,1049.75,1050.00,1049.25,1049.50,607,1694
01/13/2004,09:27,1049.50,1050.00,1049.50,1050.00,1228,317
01/13/2004,09:28,1050.00,1050.25,1049.75,1050.25,832,143
01/13/2004,09:29,1050.25,1050.25,1049.75,1050.00,466,1247
01/13/2004,09:30,1049.75,1050.00,1049.75,1049.75,60,212
01/13/2004,09:31,1049.75,1049.75,1049.25,1049.75,1063,1682
01/13/2004,09:32,1049.75,1049.75,1049.00,1049.25,1195,2626
01/13/2004,09:33,1049.50,1049.50,1049.00,1049.25,1327,1512
01/13/2004,09:34,1049.50,1049.50,1049.25,1049.50,1459,190
01/13/2004,09:35,1049.50,1049.50,1049.25,1049.50,235,107
01/13/2004,09:36,1049.50,1049.75,1049.25,1049.50,1459,94
01/13/2004,09:37,1049.75,1050.25,1049.50,1050.25,1085,153
01/13/2004,09:38,1050.25,1050.50,1050.00,1050.25,1712,59
01/13/2004,09:39,1050.50,1050.50,1050.00,1050.00,334,609
01/13/2004,09:40,1050.00,1050.25,1050.00,1050.00,58,350
01/13/2004,09:41,1050.25,1050.25,1050.00,1050.00,80,346
01/13/2004,09:42,1050.00,1050.50,1050.00,1050.25,367,143
01/13/2004,09:43,1050.25,1050.25,1050.00,1050.00,168,56
01/13/2004,09:44,1050.00,1050.50,1050.00,1050.50,296,118
01/13/2004,09:45,1050.25,1050.50,1049.75,1049.75,135,611
01/13/2004,09:46,1050.00,1050.00,1049.75,1050.00,578,797
01/13/2004,09:47,1049.75,1050.00,1049.50,1050.00,326,548
01/13/2004,09:48,1049.75,1049.75,1049.50,1049.75,211,376
01/13/2004,09:49,1049.50,1049.75,1048.75,1048.75,1498,3439
01/13/2004,09:50,1048.75,1049.25,1048.75,1049.00,885,1771
01/13/2004,09:51,1049.00,1049.00,1048.75,1049.00,689,278
01/13/2004,09:52,1049.00,1049.00,1048.25,1048.25,1154,3411
01/13/2004,09:53,1048.25,1048.50,1048.00,1048.25,1857,1473
01/13/2004,09:54,1048.25,1048.50,1048.00,1048.25,301,1394
01/13/2004,09:55,1048.25,1048.50,1048.00,1048.00,712,254
01/13/2004,09:56,1048.25,1048.50,1048.00,1048.25,1278,774
01/13/2004,09:57,1048.25,1048.25,1048.00,1048.25,906,60
01/13/2004,09:58,1048.25,1048.25,1047.25,1047.25,276,4320
01/13/2004,09:59,1047.25,1047.50,1047.00,1047.25,1049,3425
01/13/2004,10:00,1047.00,1047.25,1046.50,1047.00,1920,2252
01/13/2004,10:01,1047.00,1047.00,1046.75,1047.00,668,1252
01/13/2004,10:02,1047.00,1047.25,1046.75,1047.25,1580,75
01/13/2004,10:03,1047.25,1047.50,1047.00,1047.25,2237,361
01/13/2004,10:04,1047.25,1047.50,1047.25,1047.50,446,330
01/13/2004,10:05,1047.50,1047.50,1047.00,1047.00,150,1424
01/13/2004,10:06,1047.00,1047.50,1046.75,1047.50,1275,1064
01/13/2004,10:07,1047.50,1047.50,1047.00,1047.25,1068,655
01/13/2004,10:08,1047.25,1047.50,1047.25,1047.50,496,30
01/13/2004,10:09,1047.50,1047.75,1047.25,1047.75,543,66
01/13/2004,10:10,1047.50,1047.75,1047.25,1047.50,78,881
01/13/2004,10:11,1047.50,1047.50,1047.00,1047.00,104,534
01/13/2004,10:12,1047.00,1047.25,1046.50,1046.75,1014,2213
01/13/2004,10:13,1046.50,1047.25,1046.50,1047.25,1990,233
01/13/2004,10:14,1047.50,1047.75,1047.25,1047.50,1195,1345
01/13/2004,10:15,1047.50,1047.75,1047.25,1047.50,449,451
01/13/2004,10:16,1047.50,1048.00,1047.00,1047.50,2029,1785
01/13/2004,10:17,1047.25,1048.25,1047.25,1048.00,2241,145
01/13/2004,10:18,1048.00,1048.25,1047.75,1048.25,2887,1064
01/13/2004,10:19,1048.25,1048.25,1047.50,1048.00,566,1245
01/13/2004,10:20,1048.00,1048.00,1047.50,1047.75,70,649
01/13/2004,10:21,1047.50,1048.00,1047.50,1047.75,951,54
01/13/2004,10:22,1048.00,1048.00,1047.50,1048.00,328,188
01/13/2004,10:23,1047.75,1048.00,1047.50,1048.00,87,171
01/13/2004,10:24,1048.00,1048.00,1047.25,1047.75,139,868
01/13/2004,10:25,1047.50,1048.00,1047.50,1048.00,650,166
01/13/2004,10:26,1048.00,1048.00,1047.50,1047.75,1760,464
01/13/2004,10:27,1047.75,1048.00,1047.50,1047.50,88,220
01/13/2004,10:28,1047.50,1048.00,1047.50,1047.50,829,499
01/13/2004,10:29,1047.50,1047.75,1047.00,1047.25,566,2121
01/13/2004,10:30,1047.25,1047.75,1047.25,1047.50,583,112
01/13/2004,10:31,1047.50,1047.75,1047.00,1047.00,836,1305
01/13/2004,10:32,1047.00,1047.75,1047.00,1047.50,733,297
01/13/2004,10:33,1047.50,1047.75,1047.25,1047.50,684,428
01/13/2004,10:34,1047.25,1048.00,1047.25,1048.00,1496,594
01/13/2004,10:35,1048.00,1048.00,1047.50,1047.75,476,489
01/13/2004,10:36,1047.75,1048.00,1047.75,1047.75,61,256
01/13/2004,10:37,1047.50,1047.75,1047.25,1047.50,261,256
01/13/2004,10:38,1047.25,1047.50,1046.75,1046.75,110,997
01/13/2004,10:39,1047.00,1047.25,1046.00,1046.00,577,3254
01/13/2004,10:40,1046.00,1046.50,1045.75,1045.75,885,2092
01/13/2004,10:41,1045.75,1046.00,1045.00,1045.00,1035,2887
01/13/2004,10:42,1045.25,1045.25,1044.75,1045.00,1711,3195
01/13/2004,10:43,1044.75,1045.00,1044.50,1044.75,1431,2157
01/13/2004,10:44,1045.00,1045.00,1044.50,1045.00,914,520
01/13/2004,10:45,1044.75,1045.25,1044.75,1045.25,1139,75
01/13/2004,10:46,1045.25,1045.25,1045.00,1045.25,1384,925
01/13/2004,10:47,1045.25,1045.25,1045.00,1045.25,1060,302
01/13/2004,10:48,1045.25,1045.50,1045.00,1045.00,495,877
01/13/2004,10:49,1045.25,1045.25,1045.00,1045.25,887,365
01/13/2004,10:50,1045.00,1045.25,1045.00,1045.25,505,222
01/13/2004,10:51,1045.25,1045.50,1045.00,1045.25,511,192
01/13/2004,10:52,1045.50,1045.50,1045.00,1045.50,573,365
01/13/2004,10:53,1045.25,1045.75,1045.25,1045.50,840,58
01/13/2004,10:54,1045.50,1045.75,1045.00,1045.25,257,1405
01/13/2004,10:55,1045.25,1045.25,1044.75,1045.00,351,820
01/13/2004,10:56,1045.00,1045.00,1043.25,1043.25,1188,7057
01/13/2004,10:57,1043.25,1043.50,1041.50,1041.50,2509,6514
01/13/2004,10:58,1041.50,1042.25,1041.25,1042.25,3418,1979
01/13/2004,10:59,1042.25,1042.25,1041.75,1041.75,634,2611
01/13/2004,11:00,1041.75,1042.00,1040.00,1040.25,2059,5939
01/13/2004,11:01,1040.00,1040.75,1039.75,1040.50,2985,2779
01/13/2004,11:02,1040.50,1040.50,1038.50,1038.75,1639,5407
01/13/2004,11:03,1038.50,1039.50,1038.25,1039.50,3987,1444
01/13/2004,11:04,1039.50,1040.50,1039.25,1040.50,3586,1011
01/13/2004,11:05,1040.50,1041.00,1040.25,1040.75,2473,1574
01/13/2004,11:06,1040.75,1041.00,1040.50,1041.00,1392,1187
01/13/2004,11:07,1040.75,1041.50,1040.75,1041.50,2368,421
01/13/2004,11:08,1041.50,1042.00,1041.25,1042.00,1829,567
01/13/2004,11:09,1041.75,1042.00,1041.25,1041.50,1898,1495
01/13/2004,11:10,1041.50,1042.00,1041.25,1042.00,1107,232
01/13/2004,11:11,1042.00,1042.00,1041.50,1041.75,549,520
01/13/2004,11:12,1041.75,1042.00,1041.50,1042.00,993,595
01/13/2004,11:13,1042.00,1042.25,1041.50,1041.50,1324,1353
01/13/2004,11:14,1041.50,1042.00,1041.50,1041.75,408,410
01/13/2004,11:15,1041.75,1041.75,1041.25,1041.50,339,1431
01/13/2004,11:16,1041.50,1041.75,1041.25,1041.25,124,1872
01/13/2004,11:17,1041.25,1042.00,1041.00,1042.00,1729,1613
01/13/2004,11:18,1042.00,1042.25,1041.75,1042.00,1380,455
01/13/2004,11:19,1042.25,1042.50,1042.00,1042.25,1246,2450
01/13/2004,11:20,1042.25,1042.75,1042.25,1042.50,1524,152
01/13/2004,11:21,1042.75,1042.75,1042.25,1042.25,420,2000
01/13/2004,11:22,1042.50,1042.75,1042.25,1042.75,641,242
01/13/2004,11:23,1042.75,1042.75,1042.00,1042.25,725,1062
01/13/2004,11:24,1042.00,1042.50,1042.00,1042.25,569,326
01/13/2004,11:25,1042.25,1042.75,1042.25,1042.75,559,525
01/13/2004,11:26,1042.75,1042.75,1042.25,1042.50,126,736
01/13/2004,11:27,1042.25,1043.00,1042.25,1043.00,901,66
01/13/2004,11:28,1043.00,1043.00,1042.25,1042.25,580,1919
01/13/2004,11:29,1042.25,1042.50,1042.00,1042.25,469,2065
01/13/2004,11:30,1042.25,1042.50,1042.25,1042.25,1190,310
01/13/2004,11:31,1042.25,1042.75,1042.25,1042.50,362,300
01/13/2004,11:32,1042.50,1042.75,1042.25,1042.50,82,319
01/13/2004,11:33,1042.50,1042.75,1042.25,1042.50,167,274
01/13/2004,11:34,1042.50,1043.00,1042.00,1042.75,1425,730
01/13/2004,11:35,1042.75,1042.75,1042.25,1042.50,158,671
01/13/2004,11:36,1042.75,1042.75,1042.25,1042.25,73,409
01/13/2004,11:37,1042.50,1042.75,1042.25,1042.75,678,802
01/13/2004,11:38,1042.75,1043.00,1042.50,1042.50,623,342
01/13/2004,11:39,1042.50,1042.50,1042.25,1042.50,279,37
01/13/2004,11:40,1042.50,1042.50,1042.00,1042.00,191,274
01/13/2004,11:41,1042.25,1042.75,1041.75,1042.75,987,910
01/13/2004,11:42,1042.75,1043.25,1042.50,1043.00,728,713
01/13/2004,11:43,1043.00,1043.50,1042.75,1043.00,1732,681
01/13/2004,11:44,1043.00,1043.00,1042.75,1042.75,397,449
01/13/2004,11:45,1043.00,1043.25,1042.75,1042.75,338,490
01/13/2004,11:46,1043.00,1043.50,1042.50,1043.50,2593,519
01/13/2004,11:47,1043.50,1043.75,1043.25,1043.25,1148,420
01/13/2004,11:48,1043.50,1043.50,1043.00,1043.25,419,866
01/13/2004,11:49,1043.00,1043.25,1043.00,1043.25,42,686
01/13/2004,11:50,1043.25,1043.25,1043.00,1043.25,491,487
01/13/2004,11:51,1043.00,1043.25,1042.75,1043.00,475,137
01/13/2004,11:52,1042.75,1043.25,1042.75,1043.25,466,82
01/13/2004,11:53,1043.00,1043.25,1042.75,1043.00,402,271
01/13/2004,11:54,1043.25,1043.25,1043.00,1043.25,38,23
01/13/2004,11:55,1043.00,1043.25,1043.00,1043.25,29,152
01/13/2004,11:56,1043.00,1043.25,1043.00,1043.25,32,75
01/13/2004,11:57,1043.00,1043.25,1042.75,1042.75,79,240
01/13/2004,11:58,1042.75,1043.00,1042.50,1042.50,11,901
01/13/2004,11:59,1042.50,1042.50,1042.00,1042.25,650,1540
01/13/2004,12:00,1042.50,1042.50,1042.25,1042.25,110,100
01/13/2004,12:01,1042.50,1042.50,1042.00,1042.00,443,642
01/13/2004,12:02,1042.00,1042.25,1042.00,1042.00,24,974
01/13/2004,12:03,1042.00,1042.25,1042.00,1042.00,31,142
01/13/2004,12:04,1042.25,1042.25,1042.00,1042.25,269,65
01/13/2004,12:05,1042.00,1042.25,1042.00,1042.25,464,2
01/13/2004,12:06,1042.25,1042.25,1041.75,1041.75,42,773
01/13/2004,12:07,1041.75,1042.00,1041.25,1041.50,194,1932
01/13/2004,12:08,1041.50,1041.75,1041.25,1041.50,653,108
01/13/2004,12:09,1041.50,1041.75,1041.25,1041.50,180,724
01/13/2004,12:10,1041.50,1041.50,1041.00,1041.00,180,1164
01/13/2004,12:11,1041.00,1041.50,1041.00,1041.25,1017,1184
01/13/2004,12:12,1041.25,1041.50,1041.25,1041.50,25,111
01/13/2004,12:13,1041.25,1042.00,1041.25,1041.75,871,200
01/13/2004,12:14,1041.75,1042.00,1041.25,1041.50,255,1099
01/13/2004,12:15,1041.50,1042.00,1041.50,1042.00,246,22
01/13/2004,12:16,1042.00,1042.00,1041.50,1041.50,7,453
01/13/2004,12:17,1041.75,1041.75,1041.50,1041.75,79,40
01/13/2004,12:18,1041.75,1042.00,1041.50,1041.75,537,571
01/13/2004,12:19,1041.75,1041.75,1041.25,1041.50,1092,640
01/13/2004,12:20,1041.50,1042.50,1041.50,1042.25,1494,78
01/13/2004,12:21,1042.50,1042.75,1042.25,1042.50,1248,638
01/13/2004,12:22,1042.75,1043.00,1042.50,1042.75,302,137
01/13/2004,12:23,1042.75,1043.00,1042.50,1042.75,475,124
01/13/2004,12:24,1042.75,1043.00,1042.50,1042.50,60,966
01/13/2004,12:25,1042.50,1042.75,1042.50,1042.50,4,450
01/13/2004,12:26,1042.50,1042.75,1042.25,1042.50,31,382
01/13/2004,12:27,1042.50,1042.50,1042.25,1042.50,29,92
01/13/2004,12:28,1042.50,1042.75,1042.25,1042.50,202,135
01/13/2004,12:29,1042.50,1042.75,1042.50,1042.75,91,12
01/13/2004,12:30,1042.75,1043.25,1042.75,1043.00,504,24
01/13/2004,12:31,1043.25,1043.25,1042.75,1043.00,384,143
01/13/2004,12:32,1043.00,1043.25,1042.75,1043.25,261,61
01/13/2004,12:33,1043.25,1043.50,1043.00,1043.00,836,337
01/13/2004,12:34,1043.25,1043.25,1042.75,1043.00,254,434
01/13/2004,12:35,1042.75,1043.25,1042.75,1043.00,650,172
01/13/2004,12:36,1043.00,1043.50,1042.75,1043.50,823,86
01/13/2004,12:37,1043.50,1043.50,1043.00,1043.00,213,112
01/13/2004,12:38,1043.25,1043.25,1042.50,1042.50,208,820
01/13/2004,12:39,1042.50,1042.75,1041.75,1042.00,535,1691
01/13/2004,12:40,1042.00,1042.00,1041.50,1041.75,442,1402
01/13/2004,12:41,1041.75,1042.50,1041.50,1042.25,1462,71
01/13/2004,12:42,1042.25,1043.25,1042.25,1042.75,1827,494
01/13/2004,12:43,1043.00,1043.00,1042.50,1043.00,1222,349
01/13/2004,12:44,1043.00,1043.00,1042.50,1042.50,320,292
01/13/2004,12:45,1042.75,1042.75,1042.25,1042.50,378,294
01/13/2004,12:46,1042.50,1042.75,1042.50,1042.75,355,47
01/13/2004,12:47,1042.75,1043.00,1042.25,1042.25,47,253
01/13/2004,12:48,1042.25,1042.75,1042.00,1042.50,159,436
01/13/2004,12:49,1042.25,1042.50,1042.25,1042.25,5,88
01/13/2004,12:50,1042.25,1042.25,1041.75,1041.75,27,954
01/13/2004,12:51,1041.75,1042.00,1041.75,1042.00,710,380
01/13/2004,12:52,1042.25,1042.25,1042.00,1042.25,238,6
01/13/2004,12:53,1042.25,1042.25,1041.75,1041.75,36,591
01/13/2004,12:54,1041.75,1042.25,1041.50,1042.00,675,132
01/13/2004,12:55,1042.25,1042.75,1042.00,1042.75,1083,117
01/13/2004,12:56,1042.75,1042.75,1042.50,1042.75,129,1
01/13/2004,12:57,1042.50,1042.50,1042.25,1042.50,35,197
01/13/2004,12:58,1042.50,1042.50,1041.75,1041.75,24,901
01/13/2004,12:59,1041.75,1041.75,1041.50,1041.50,167,568
01/13/2004,13:00,1041.50,1042.00,1041.50,1041.75,506,3
01/13/2004,13:01,1041.75,1042.00,1041.50,1042.00,214,230
01/13/2004,13:02,1042.00,1042.00,1041.75,1042.00,323,47
01/13/2004,13:03,1042.00,1042.25,1041.75,1042.25,873,20
01/13/2004,13:04,1042.25,1042.25,1041.75,1042.25,281,161
01/13/2004,13:05,1042.25,1042.25,1042.00,1042.25,26,22
01/13/2004,13:06,1042.25,1042.25,1041.75,1042.25,560,221
01/13/2004,13:07,1042.25,1042.50,1042.00,1042.25,267,233
01/13/2004,13:08,1042.25,1042.50,1042.00,1042.25,271,135
01/13/2004,13:09,1042.50,1043.25,1042.50,1042.75,1092,658
01/13/2004,13:10,1043.00,1043.00,1042.50,1042.75,226,288
01/13/2004,13:11,1042.75,1043.25,1042.75,1042.75,214,159
01/13/2004,13:12,1043.00,1043.00,1042.75,1042.75,142,48
01/13/2004,13:13,1042.75,1043.25,1042.75,1043.00,461,118
01/13/2004,13:14,1043.00,1043.25,1043.00,1043.00,351,500
01/13/2004,13:15,1043.00,1043.75,1043.00,1043.50,1742,119
01/13/2004,13:16,1043.75,1044.00,1043.00,1043.00,1924,2895
01/13/2004,13:17,1043.00,1043.25,1042.50,1042.75,666,1278
01/13/2004,13:18,1042.75,1042.75,1041.75,1042.25,609,1727
01/13/2004,13:19,1042.00,1043.00,1042.00,1042.50,1061,699
01/13/2004,13:20,1042.25,1042.50,1042.25,1042.50,371,49
01/13/2004,13:21,1042.25,1042.50,1041.75,1041.75,463,1220
01/13/2004,13:22,1042.00,1042.00,1040.50,1040.75,1183,4889
01/13/2004,13:23,1040.75,1041.25,1040.50,1041.00,1441,595
01/13/2004,13:24,1041.00,1041.25,1040.75,1041.00,196,546
01/13/2004,13:25,1040.75,1041.00,1040.00,1040.25,551,2757
01/13/2004,13:26,1040.00,1040.50,1040.00,1040.00,1749,1469
01/13/2004,13:27,1040.25,1040.25,1040.00,1040.00,124,987
01/13/2004,13:28,1040.00,1040.75,1040.00,1040.50,1792,67
01/13/2004,13:29,1040.50,1040.75,1039.75,1040.00,303,1439
01/13/2004,13:30,1040.00,1040.50,1040.00,1040.25,1046,248
01/13/2004,13:31,1040.25,1040.25,1039.50,1039.50,1586,3325
01/13/2004,13:32,1039.50,1040.25,1039.50,1040.25,1399,405
01/13/2004,13:33,1040.25,1040.50,1040.00,1040.25,615,800
01/13/2004,13:34,1040.25,1040.50,1040.25,1040.50,466,110
01/13/2004,13:35,1040.50,1040.50,1040.00,1040.25,150,528
01/13/2004,13:36,1040.25,1040.25,1039.50,1039.50,912,2750
01/13/2004,13:37,1039.75,1039.75,1039.25,1039.75,1166,1134
01/13/2004,13:38,1039.75,1039.75,1039.50,1039.50,642,521
01/13/2004,13:39,1039.50,1039.75,1039.25,1039.75,1332,979
01/13/2004,13:40,1039.50,1040.25,1039.50,1040.25,1380,19
01/13/2004,13:41,1040.25,1040.75,1039.75,1040.75,1598,881
01/13/2004,13:42,1040.75,1040.75,1040.25,1040.50,220,1973
01/13/2004,13:43,1040.50,1040.50,1040.00,1040.25,605,715
01/13/2004,13:44,1040.25,1040.25,1040.00,1040.25,208,16
01/13/2004,13:45,1040.25,1040.25,1039.50,1040.00,839,1264
01/13/2004,13:46,1039.75,1040.00,1039.00,1039.00,445,2683
01/13/2004,13:47,1039.25,1039.25,1038.50,1038.50,1615,3137
01/13/2004,13:48,1038.50,1038.75,1038.25,1038.50,573,2887
01/13/2004,13:49,1038.50,1038.75,1038.00,1038.25,1781,2419
01/13/2004,13:50,1038.25,1039.00,1038.00,1039.00,3216,1261
01/13/2004,13:51,1039.00,1039.25,1038.75,1039.00,589,1138
01/13/2004,13:52,1038.75,1039.00,1038.50,1038.75,144,1038
01/13/2004,13:53,1038.75,1039.00,1038.50,1038.75,1196,2285
01/13/2004,13:54,1038.50,1039.75,1038.50,1039.50,2757,940
01/13/2004,13:55,1039.50,1040.00,1039.50,1039.50,1556,633
01/13/2004,13:56,1039.75,1040.00,1039.75,1039.75,951,601
01/13/2004,13:57,1039.75,1040.25,1039.75,1040.00,934,927
01/13/2004,13:58,1040.00,1040.75,1039.75,1040.50,1898,213
01/13/2004,13:59,1040.75,1041.00,1040.25,1040.50,1491,2464
01/13/2004,14:00,1040.75,1041.75,1040.50,1041.50,3085,2752
01/13/2004,14:01,1041.25,1041.75,1041.00,1041.25,877,2075
01/13/2004,14:02,1041.25,1041.50,1041.00,1041.00,490,521
01/13/2004,14:03,1041.25,1041.25,1040.75,1040.75,291,631
01/13/2004,14:04,1041.00,1041.00,1040.50,1040.75,98,749
01/13/2004,14:05,1040.75,1040.75,1040.25,1040.25,151,1621
01/13/2004,14:06,1040.25,1040.75,1040.25,1040.75,359,1785
01/13/2004,14:07,1040.75,1041.50,1040.50,1041.50,2579,328
01/13/2004,14:08,1041.50,1041.50,1041.00,1041.25,981,611
01/13/2004,14:09,1041.25,1041.25,1040.75,1041.25,896,1124
01/13/2004,14:10,1041.25,1041.50,1041.00,1041.50,443,132
01/13/2004,14:11,1041.50,1041.75,1041.00,1041.75,760,289
01/13/2004,14:12,1041.50,1041.75,1041.50,1041.75,1023,413
01/13/2004,14:13,1041.75,1042.00,1040.75,1040.75,545,2579
01/13/2004,14:14,1040.75,1041.50,1040.75,1041.25,1120,124
01/13/2004,14:15,1041.50,1041.50,1041.00,1041.25,923,645
01/13/2004,14:16,1041.25,1041.50,1041.00,1041.50,145,553
01/13/2004,14:17,1041.25,1041.75,1041.25,1041.25,828,405
01/13/2004,14:18,1041.25,1042.25,1041.00,1042.00,2373,1292
01/13/2004,14:19,1042.00,1043.00,1042.00,1043.00,2264,1175
01/13/2004,14:20,1043.00,1043.25,1042.75,1042.75,2089,741
01/13/2004,14:21,1043.00,1043.25,1042.75,1042.75,730,535
01/13/2004,14:22,1042.75,1043.25,1042.75,1043.00,277,996
01/13/2004,14:23,1043.00,1043.00,1042.25,1042.50,776,971
01/13/2004,14:24,1042.50,1043.00,1042.50,1042.75,279,330
01/13/2004,14:25,1043.00,1043.00,1042.75,1042.75,47,136
01/13/2004,14:26,1042.75,1042.75,1042.25,1042.75,682,722
01/13/2004,14:27,1042.50,1042.75,1042.00,1042.25,1360,1230
01/13/2004,14:28,1042.00,1042.75,1042.00,1042.75,1570,29
01/13/2004,14:29,1042.75,1043.25,1042.75,1042.75,1259,700
01/13/2004,14:30,1043.00,1043.00,1042.50,1042.75,99,1028
01/13/2004,14:31,1042.75,1042.75,1042.25,1042.25,71,1350
01/13/2004,14:32,1042.25,1043.00,1042.00,1042.75,1255,578
01/13/2004,14:33,1043.00,1043.00,1042.50,1042.75,227,347
01/13/2004,14:34,1042.75,1043.00,1042.50,1043.00,268,92
01/13/2004,14:35,1043.00,1043.25,1042.75,1042.75,737,250
01/13/2004,14:36,1042.75,1043.00,1042.25,1042.50,1117,1968
01/13/2004,14:37,1042.50,1043.25,1042.50,1042.50,950,672
01/13/2004,14:38,1042.50,1043.00,1042.25,1042.75,589,648
01/13/2004,14:39,1042.75,1043.00,1042.50,1042.75,336,220
01/13/2004,14:40,1042.75,1043.00,1042.75,1042.75,167,396
01/13/2004,14:41,1043.00,1043.25,1042.50,1043.00,1907,1243
01/13/2004,14:42,1043.00,1043.50,1042.75,1043.25,2325,1266
01/13/2004,14:43,1043.25,1043.25,1042.75,1042.75,1015,1382
01/13/2004,14:44,1042.75,1043.00,1042.00,1042.00,171,3021
01/13/2004,14:45,1042.00,1042.75,1041.75,1042.75,1933,657
01/13/2004,14:46,1042.50,1042.75,1042.50,1042.50,813,503
01/13/2004,14:47,1042.75,1042.75,1042.50,1042.50,212,249
01/13/2004,14:48,1042.50,1043.00,1042.50,1042.75,744,420
01/13/2004,14:49,1042.50,1043.25,1042.50,1043.25,1245,582
01/13/2004,14:50,1043.00,1044.00,1043.00,1044.00,3738,1595
01/13/2004,14:51,1044.00,1044.50,1043.75,1044.50,2464,1292
01/13/2004,14:52,1044.50,1044.50,1044.25,1044.50,2142,733
01/13/2004,14:53,1044.25,1044.50,1044.00,1044.50,1334,1356
01/13/2004,14:54,1044.50,1044.75,1044.25,1044.50,1327,149
01/13/2004,14:55,1044.75,1045.00,1044.25,1044.25,1525,1350
01/13/2004,14:56,1044.50,1044.75,1044.25,1044.25,428,637
01/13/2004,14:57,1044.50,1044.75,1044.25,1044.50,1355,686
01/13/2004,14:58,1044.50,1044.50,1043.75,1044.00,1341,2082
01/13/2004,14:59,1043.75,1044.25,1043.50,1044.25,1320,1291
01/13/2004,15:00,1044.25,1045.00,1044.00,1045.00,6908,1036
01/13/2004,15:01,1045.00,1045.25,1044.75,1044.75,3123,825
01/13/2004,15:02,1044.75,1045.00,1044.50,1044.75,360,1464
01/13/2004,15:03,1044.50,1045.00,1044.50,1045.00,1153,921
01/13/2004,15:04,1045.00,1045.00,1044.75,1044.75,960,75
01/13/2004,15:05,1044.75,1045.00,1044.75,1045.00,196,411
01/13/2004,15:06,1045.00,1045.00,1044.75,1044.75,671,296
01/13/2004,15:07,1044.75,1045.00,1044.75,1044.75,59,587
01/13/2004,15:08,1044.75,1045.00,1044.75,1045.00,203,600
01/13/2004,15:09,1044.75,1045.00,1044.75,1045.00,212,40
01/13/2004,15:10,1044.75,1045.00,1044.75,1045.00,112,277
01/13/2004,15:11,1044.75,1045.25,1044.50,1045.25,1058,754
01/13/2004,15:12,1045.25,1045.50,1045.00,1045.25,1189,975
01/13/2004,15:13,1045.25,1045.50,1045.25,1045.25,155,554
01/13/2004,15:14,1045.50,1045.75,1045.25,1045.75,2373,961
01/13/2004,15:15,1045.75,1045.75,1045.25,1045.75,2421,1562
01/13/2004,15:16,1045.50,1045.75,1045.50,1045.50,2,12
01/13/2004,15:31,1045.50,1045.75,1045.25,1045.25,208,77
01/13/2004,15:32,1045.25,1045.50,1045.25,1045.25,1,7
01/13/2004,15:33,1045.25,1045.50,1045.25,1045.25,3,2
01/13/2004,15:34,1045.50,1045.50,1045.50,1045.50,5,0
01/13/2004,15:35,1045.50,1045.50,1045.25,1045.25,1,20
01/13/2004,15:36,1045.25,1045.50,1045.25,1045.25,3,16
01/13/2004,15:37,1045.25,1045.50,1045.25,1045.50,4,383
01/13/2004,15:38,1045.25,1045.50,1045.25,1045.50,134,10
01/13/2004,15:39,1045.50,1045.50,1045.50,1045.50,10,0
01/13/2004,15:40,1045.75,1045.75,1045.50,1045.50,10,96
01/13/2004,15:41,1045.50,1045.50,1045.50,1045.50,0,16
01/13/2004,15:42,1045.75,1045.75,1045.75,1045.75,2,0
01/13/2004,15:44,1045.75,1045.75,1045.75,1045.75,2,0
01/13/2004,15:45,1045.75,1045.75,1045.75,1045.75,19,0
01/13/2004,15:46,1045.75,1045.75,1045.50,1045.75,55,1
01/13/2004,15:47,1045.50,1045.75,1045.50,1045.75,2,10
01/13/2004,15:48,1045.50,1045.50,1045.50,1045.50,0,6
01/13/2004,15:49,1045.75,1045.75,1045.50,1045.50,5,53
01/13/2004,15:50,1045.75,1045.75,1045.50,1045.50,1,1
01/13/2004,15:51,1045.75,1046.00,1045.50,1045.50,149,34
01/13/2004,15:52,1045.50,1045.50,1045.25,1045.25,12,103
01/13/2004,15:53,1045.25,1045.50,1045.25,1045.50,14,5
01/13/2004,15:54,1045.25,1045.50,1045.25,1045.25,17,2
01/13/2004,15:55,1045.25,1045.25,1045.25,1045.25,0,35
01/13/2004,15:56,1045.25,1045.25,1045.25,1045.25,0,2
01/13/2004,15:57,1045.50,1045.50,1045.25,1045.25,3,1
01/13/2004,15:58,1045.25,1045.50,1045.25,1045.50,28,2
01/13/2004,15:59,1045.50,1045.50,1045.25,1045.50,83,3
01/13/2004,16:00,1045.50,1045.50,1045.25,1045.25,52,98
01/13/2004,17:01,1045.50,1045.50,1045.25,1045.25,0,57
01/13/2004,17:02,1045.50,1045.50,1045.25,1045.25,3,1
01/13/2004,17:03,1045.50,1045.50,1045.25,1045.25,6,16
01/13/2004,17:04,1045.50,1045.50,1045.25,1045.50,9,4
01/13/2004,17:05,1045.25,1045.50,1045.00,1045.50,60,46
01/13/2004,17:06,1045.25,1045.25,1045.25,1045.25,0,16
01/13/2004,17:08,1045.25,1045.25,1045.25,1045.25,0,86
01/13/2004,17:09,1045.25,1045.25,1045.00,1045.00,0,45
01/13/2004,17:10,1045.00,1045.00,1045.00,1045.00,0,10
01/13/2004,17:11,1045.25,1045.25,1045.25,1045.25,65,0
01/13/2004,17:12,1045.25,1045.25,1045.25,1045.25,2,0
01/13/2004,17:15,1045.25,1045.25,1045.25,1045.25,39,0
01/13/2004,17:16,1045.25,1045.25,1045.00,1045.00,1,1
01/13/2004,17:17,1045.00,1045.00,1045.00,1045.00,0,63
01/13/2004,17:18,1045.25,1045.25,1045.25,1045.25,60,0
01/13/2004,17:19,1045.25,1045.25,1045.25,1045.25,21,0
01/13/2004,17:20,1045.25,1045.25,1045.00,1045.25,19,3
01/13/2004,17:21,1045.25,1045.25,1045.00,1045.25,8,1
01/13/2004,17:22,1045.25,1045.25,1045.25,1045.25,11,0
01/13/2004,17:23,1045.25,1045.25,1045.00,1045.00,5,2
01/13/2004,17:24,1045.25,1045.25,1045.00,1045.00,1,1
01/13/2004,17:28,1045.00,1045.25,1045.00,1045.25,15,187
01/13/2004,17:29,1045.00,1045.00,1044.75,1044.75,0,14
01/13/2004,17:31,1044.75,1045.00,1044.75,1045.00,40,1
01/13/2004,17:32,1045.25,1045.25,1045.25,1045.25,6,0
01/13/2004,17:33,1045.25,1045.25,1045.00,1045.00,55,1
01/13/2004,17:34,1045.00,1045.25,1045.00,1045.00,3,66
01/13/2004,17:35,1045.25,1045.25,1045.00,1045.00,2,1
01/13/2004,17:37,1045.25,1045.25,1045.00,1045.00,1,1
01/13/2004,17:38,1045.00,1045.00,1045.00,1045.00,0,10
01/13/2004,17:39,1045.00,1045.00,1045.00,1045.00,0,10
01/13/2004,17:40,1045.25,1045.25,1045.25,1045.25,7,0
01/13/2004,17:42,1045.00,1045.00,1045.00,1045.00,0,29
01/13/2004,17:44,1045.00,1045.00,1045.00,1045.00,0,10
01/13/2004,17:45,1045.00,1045.00,1045.00,1045.00,0,10
01/13/2004,17:46,1045.00,1045.00,1045.00,1045.00,0,22
01/13/2004,17:47,1045.00,1045.00,1045.00,1045.00,0,2
01/13/2004,17:51,1044.75,1044.75,1044.75,1044.75,0,2
01/13/2004,17:53,1044.75,1044.75,1044.75,1044.75,0,1
01/13/2004,17:55,1045.00,1045.00,1045.00,1045.00,36,0
01/13/2004,17:56,1044.75,1044.75,1044.75,1044.75,0,3
01/13/2004,17:57,1044.75,1044.75,1044.75,1044.75,0,20
01/13/2004,17:58,1044.75,1044.75,1044.75,1044.75,0,30
01/13/2004,17:59,1044.75,1044.75,1044.75,1044.75,0,4
01/13/2004,18:00,1045.00,1045.00,1045.00,1045.00,2,0
01/13/2004,18:01,1045.00,1045.00,1044.50,1044.50,5,5
01/13/2004,18:02,1044.75,1044.75,1044.50,1044.75,5,1
01/13/2004,18:03,1044.75,1044.75,1044.50,1044.50,10,1
01/13/2004,18:04,1044.75,1044.75,1044.75,1044.75,1,0
01/13/2004,18:05,1044.50,1044.50,1044.50,1044.50,0,1
01/13/2004,18:07,1044.75,1044.75,1044.75,1044.75,23,0
01/13/2004,18:08,1044.75,1044.75,1044.50,1044.50,17,1
01/13/2004,18:09,1044.75,1044.75,1044.50,1044.50,14,1
01/13/2004,18:10,1044.75,1044.75,1044.50,1044.50,11,1
01/13/2004,18:11,1044.75,1044.75,1044.50,1044.50,4,2
01/13/2004,18:13,1044.50,1044.50,1044.25,1044.25,0,98
01/13/2004,18:14,1044.50,1044.75,1044.25,1044.25,13,8
01/13/2004,18:15,1044.50,1044.50,1044.25,1044.25,9,4
01/13/2004,18:16,1044.50,1044.50,1044.25,1044.25,13,3
01/13/2004,18:17,1044.50,1044.50,1044.25,1044.25,1,1
01/13/2004,18:18,1044.25,1044.50,1044.25,1044.25,2,4
01/13/2004,18:19,1044.50,1044.50,1044.25,1044.25,3,1
01/13/2004,18:20,1044.50,1044.50,1044.25,1044.50,10,1
01/13/2004,18:21,1044.50,1044.50,1044.25,1044.25,9,4
01/13/2004,18:22,1044.50,1044.50,1044.25,1044.25,1,1
01/13/2004,18:23,1044.50,1044.50,1044.50,1044.50,13,0
01/13/2004,18:24,1044.50,1044.50,1044.50,1044.50,1,0
01/13/2004,18:25,1044.50,1044.50,1044.25,1044.25,5,10
01/13/2004,18:26,1044.50,1044.50,1044.50,1044.50,5,0
01/13/2004,18:28,1044.50,1044.50,1044.50,1044.50,2,0
01/13/2004,18:29,1044.50,1044.50,1044.50,1044.50,29,0
01/13/2004,18:30,1044.25,1044.25,1044.25,1044.25,0,3
01/13/2004,18:34,1044.50,1044.50,1044.25,1044.25,3,2
01/13/2004,18:37,1044.25,1044.25,1044.00,1044.00,0,252
01/13/2004,18:38,1044.00,1044.00,1044.00,1044.00,0,50
01/13/2004,18:39,1044.00,1044.00,1043.50,1043.50,19,59
01/13/2004,18:40,1043.75,1044.00,1043.75,1044.00,14,0
01/13/2004,18:41,1044.25,1044.75,1044.00,1044.00,115,18
01/13/2004,18:42,1044.00,1044.25,1044.00,1044.25,5,5
01/13/2004,18:43,1044.25,1044.50,1044.25,1044.50,12,0
01/13/2004,18:45,1044.50,1044.50,1044.50,1044.50,1,0
01/13/2004,18:46,1044.50,1044.50,1044.50,1044.50,20,0
01/13/2004,18:47,1044.50,1044.50,1044.50,1044.50,1,0
01/13/2004,18:49,1044.25,1044.25,1044.25,1044.25,0,8
01/13/2004,18:50,1044.50,1044.50,1044.50,1044.50,35,0
01/13/2004,18:54,1044.25,1044.25,1044.25,1044.25,0,1
01/13/2004,18:56,1044.50,1044.50,1044.50,1044.50,16,0
01/13/2004,18:59,1044.50,1044.50,1044.25,1044.25,3,1
01/13/2004,19:00,1044.50,1044.50,1044.50,1044.50,1,0
01/13/2004,19:02,1044.75,1044.75,1044.75,1044.75,28,0
01/13/2004,19:07,1044.75,1044.75,1044.75,1044.75,1,0
01/13/2004,19:09,1044.75,1044.75,1044.75,1044.75,1,0
01/13/2004,19:13,1044.50,1044.50,1044.50,1044.50,0,1
01/13/2004,19:17,1044.75,1044.75,1044.75,1044.75,5,0
01/13/2004,19:18,1044.75,1044.75,1044.75,1044.75,2,0
01/13/2004,19:22,1044.50,1044.50,1044.50,1044.50,0,1
01/13/2004,19:23,1044.75,1044.75,1044.75,1044.75,1,0
01/13/2004,19:24,1044.50,1044.75,1044.50,1044.75,3,1
01/13/2004,19:26,1044.75,1044.75,1044.75,1044.75,1,0
01/13/2004,19:27,1044.75,1044.75,1044.75,1044.75,2,0
01/13/2004,19:31,1044.75,1045.25,1044.75,1045.25,63,0
01/13/2004,19:32,1045.50,1045.50,1045.50,1045.50,2,0
01/13/2004,19:33,1045.25,1045.25,1045.25,1045.25,0,5
01/13/2004,19:34,1045.00,1045.00,1044.75,1044.75,0,31
01/13/2004,19:36,1045.00,1045.00,1044.75,1044.75,3,4
01/13/2004,19:37,1045.00,1045.00,1044.75,1044.75,2,2
01/13/2004,19:38,1045.00,1045.00,1044.75,1044.75,2,2
01/13/2004,19:39,1045.00,1045.00,1045.00,1045.00,5,0
01/13/2004,19:41,1044.75,1044.75,1044.75,1044.75,0,1
01/13/2004,19:46,1045.00,1045.00,1044.75,1045.00,13,1
01/13/2004,19:48,1045.25,1045.25,1045.25,1045.25,5,0
01/13/2004,19:50,1045.50,1045.50,1045.25,1045.25,7,3
01/13/2004,19:51,1045.00,1045.00,1045.00,1045.00,0,1
01/13/2004,19:57,1045.25,1045.25,1045.25,1045.25,2,0
01/13/2004,20:02,1045.25,1045.25,1045.25,1045.25,1,0
01/13/2004,20:05,1045.50,1045.50,1045.50,1045.50,82,0
01/13/2004,20:06,1045.50,1045.50,1045.50,1045.50,2,0
01/13/2004,20:11,1045.50,1045.50,1045.50,1045.50,27,0
01/13/2004,20:13,1045.50,1045.50,1045.50,1045.50,2,0
01/13/2004,20:18,1045.25,1045.25,1045.25,1045.25,0,6
01/13/2004,20:19,1045.25,1045.50,1045.25,1045.25,13,5
01/13/2004,20:20,1045.50,1045.50,1045.50,1045.50,1,0
01/13/2004,20:21,1045.25,1045.25,1045.25,1045.25,0,1
01/13/2004,20:24,1045.25,1045.25,1045.25,1045.25,0,1
01/13/2004,20:26,1045.50,1045.50,1045.50,1045.50,8,0
01/13/2004,20:27,1045.50,1046.25,1045.50,1046.25,139,0
01/13/2004,20:28,1046.25,1046.50,1046.25,1046.50,71,3
01/13/2004,20:29,1046.50,1046.50,1046.25,1046.25,30,21
01/13/2004,20:30,1046.00,1046.00,1046.00,1046.00,0,7
01/13/2004,20:34,1046.00,1046.00,1046.00,1046.00,0,1
01/13/2004,20:37,1046.25,1046.25,1046.25,1046.25,29,0
01/13/2004,20:38,1046.00,1046.00,1046.00,1046.00,0,1
01/13/2004,20:39,1046.25,1046.25,1046.25,1046.25,3,0
01/13/2004,20:40,1046.00,1046.00,1046.00,1046.00,0,1
01/13/2004,20:42,1046.25,1046.25,1046.25,1046.25,5,0
01/13/2004,20:43,1046.25,1046.25,1046.25,1046.25,1,0
01/13/2004,20:44,1046.25,1046.25,1046.25,1046.25,9,0
01/13/2004,20:46,1046.00,1046.00,1046.00,1046.00,0,5
01/13/2004,20:47,1046.00,1046.00,1046.00,1046.00,0,1
01/13/2004,20:49,1046.25,1046.25,1046.25,1046.25,6,0
01/13/2004,20:50,1046.25,1046.25,1046.25,1046.25,1,0
01/13/2004,20:51,1046.50,1046.50,1046.25,1046.25,20,1
01/13/2004,20:53,1046.25,1046.25,1046.25,1046.25,0,20
01/13/2004,20:54,1046.25,1046.25,1046.25,1046.25,0,3
01/13/2004,20:55,1046.25,1046.25,1046.25,1046.25,0,1
01/13/2004,20:56,1046.50,1046.50,1046.50,1046.50,37,0
01/13/2004,20:57,1046.50,1046.50,1046.25,1046.25,1,3
01/13/2004,20:58,1046.25,1046.25,1046.25,1046.25,0,1
01/13/2004,21:01,1046.25,1046.25,1046.25,1046.25,0,1
01/13/2004,21:03,1046.25,1046.50,1046.25,1046.50,1,1
01/13/2004,21:04,1046.25,1046.50,1046.00,1046.00,1,22
01/13/2004,21:05,1046.00,1046.00,1046.00,1046.00,0,10
01/13/2004,21:06,1046.00,1046.00,1046.00,1046.00,0,2
01/13/2004,21:09,1046.00,1046.00,1046.00,1046.00,0,7
01/13/2004,21:11,1046.25,1046.25,1046.25,1046.25,5,0
01/13/2004,21:13,1046.25,1046.25,1046.00,1046.00,3,2
01/13/2004,21:18,1046.00,1046.00,1046.00,1046.00,0,9
01/13/2004,21:21,1046.00,1046.00,1046.00,1046.00,0,1
01/13/2004,21:23,1046.00,1046.00,1046.00,1046.00,0,52
01/13/2004,21:31,1046.25,1046.25,1046.25,1046.25,3,0
01/13/2004,21:33,1046.00,1046.00,1045.75,1046.00,5,5
01/13/2004,21:34,1046.00,1046.00,1045.75,1046.00,5,1
01/13/2004,21:35,1046.25,1046.25,1046.00,1046.00,27,6
01/13/2004,21:36,1046.25,1046.25,1046.25,1046.25,9,0
01/13/2004,21:38,1046.50,1046.50,1046.50,1046.50,100,0
01/13/2004,21:39,1046.25,1046.25,1046.25,1046.25,0,20
01/13/2004,21:41,1046.25,1046.25,1046.25,1046.25,0,1
01/13/2004,21:42,1046.25,1046.25,1046.25,1046.25,0,9
01/13/2004,21:45,1046.25,1046.25,1046.25,1046.25,0,1
01/13/2004,21:47,1046.25,1046.25,1046.25,1046.25,0,5
01/13/2004,21:48,1046.25,1046.50,1046.25,1046.50,2,1
01/13/2004,21:51,1046.25,1046.25,1046.25,1046.25,0,2
01/13/2004,21:52,1046.25,1046.25,1046.25,1046.25,0,4
01/13/2004,21:53,1046.25,1046.25,1046.25,1046.25,0,5
01/13/2004,21:55,1046.25,1046.25,1046.25,1046.25,0,8
01/13/2004,21:56,1046.25,1046.25,1046.25,1046.25,0,3
01/13/2004,21:57,1046.25,1046.25,1046.25,1046.25,0,6
01/13/2004,21:58,1046.25,1046.25,1046.25,1046.25,0,6
01/13/2004,21:59,1046.25,1046.25,1046.25,1046.25,0,2
01/13/2004,22:00,1046.25,1046.25,1046.25,1046.25,0,1
01/13/2004,22:01,1046.25,1046.25,1046.25,1046.25,0,1
01/13/2004,22:03,1046.25,1046.25,1046.25,1046.25,0,1
01/13/2004,22:12,1046.25,1046.25,1046.25,1046.25,0,30
01/13/2004,22:15,1046.50,1046.50,1046.50,1046.50,18,0
01/13/2004,22:17,1046.75,1047.00,1046.75,1047.00,29,0
01/13/2004,22:18,1047.00,1047.00,1047.00,1047.00,4,0
01/13/2004,22:20,1047.00,1047.00,1046.75,1046.75,4,2
01/13/2004,22:21,1046.75,1046.75,1046.75,1046.75,0,12
01/13/2004,22:22,1047.00,1047.00,1047.00,1047.00,2,0
01/13/2004,22:26,1046.75,1046.75,1046.75,1046.75,0,1
01/13/2004,22:29,1046.75,1046.75,1046.75,1046.75,0,5
01/13/2004,22:30,1046.75,1046.75,1046.75,1046.75,0,4
01/13/2004,22:31,1046.75,1046.75,1046.75,1046.75,0,2
01/13/2004,22:34,1046.75,1046.75,1046.75,1046.75,0,10
01/13/2004,22:36,1046.75,1046.75,1046.75,1046.75,0,1
01/13/2004,22:37,1046.75,1046.75,1046.75,1046.75,0,3
01/13/2004,22:39,1046.75,1046.75,1046.75,1046.75,0,9
01/13/2004,22:40,1046.75,1046.75,1046.75,1046.75,0,5
01/13/2004,22:41,1046.75,1046.75,1046.75,1046.75,0,10
01/13/2004,22:42,1046.75,1047.00,1046.75,1047.00,1,1
01/13/2004,22:43,1047.00,1047.00,1047.00,1047.00,2,0
01/13/2004,22:44,1047.00,1047.00,1047.00,1047.00,80,0
01/13/2004,22:45,1047.00,1047.00,1047.00,1047.00,1,0
01/13/2004,22:47,1046.75,1046.75,1046.75,1046.75,0,20
01/13/2004,22:48,1046.75,1046.75,1046.50,1046.50,0,4
01/13/2004,22:52,1046.75,1046.75,1046.75,1046.75,8,0
01/13/2004,22:53,1047.00,1047.00,1047.00,1047.00,2,0
01/13/2004,22:54,1046.75,1046.75,1046.50,1046.50,0,3
01/13/2004,22:58,1046.50,1046.50,1046.50,1046.50,0,2
01/13/2004,23:01,1046.75,1046.75,1046.75,1046.75,1,0
01/13/2004,23:02,1046.50,1046.75,1046.50,1046.75,2,1
01/13/2004,23:04,1046.75,1046.75,1046.75,1046.75,1,0
01/13/2004,23:08,1046.50,1046.50,1046.50,1046.50,0,19
01/13/2004,23:10,1046.75,1046.75,1046.75,1046.75,7,0
01/13/2004,23:11,1046.50,1046.50,1046.50,1046.50,0,9
01/13/2004,23:13,1046.75,1046.75,1046.75,1046.75,5,0
01/13/2004,23:16,1047.00,1047.00,1046.50,1046.50,2,1
01/13/2004,23:17,1047.00,1047.00,1047.00,1047.00,2,0
01/13/2004,23:20,1047.00,1047.00,1047.00,1047.00,2,0
01/13/2004,23:21,1046.50,1046.75,1046.50,1046.75,1,1
01/13/2004,23:22,1046.75,1046.75,1046.75,1046.75,100,0
01/13/2004,23:24,1046.75,1046.75,1046.50,1046.50,2,1
01/13/2004,23:27,1046.50,1046.50,1046.50,1046.50,0,60
01/13/2004,23:28,1046.75,1046.75,1046.25,1046.50,13,1
01/13/2004,23:29,1046.50,1046.50,1046.25,1046.50,15,1
01/13/2004,23:30,1046.75,1046.75,1046.75,1046.75,4,0
01/13/2004,23:33,1046.50,1046.50,1046.50,1046.50,0,3
01/13/2004,23:36,1046.75,1046.75,1046.75,1046.75,26,0
01/13/2004,23:37,1046.75,1046.75,1046.75,1046.75,29,0
01/13/2004,23:38,1046.75,1046.75,1046.75,1046.75,5,0
01/13/2004,23:39,1046.75,1046.75,1046.75,1046.75,6,0
01/13/2004,23:41,1046.75,1046.75,1046.50,1046.50,34,1
01/13/2004,23:42,1046.50,1046.50,1046.50,1046.50,0,1
01/13/2004,23:47,1046.75,1046.75,1046.75,1046.75,10,0
01/13/2004,23:49,1046.50,1046.50,1046.50,1046.50,0,1
01/13/2004,23:55,1046.50,1046.50,1046.50,1046.50,0,1
01/13/2004,23:57,1046.50,1046.50,1046.50,1046.50,0,10
01/14/2004,00:01,1046.25,1046.25,1046.25,1046.25,0,6
01/14/2004,00:02,1046.25,1046.25,1046.25,1046.25,0,1
01/14/2004,00:05,1046.50,1046.50,1046.50,1046.50,5,0
01/14/2004,00:06,1046.50,1046.50,1046.50,1046.50,1,0
01/14/2004,00:07,1046.50,1046.50,1046.50,1046.50,1,0
01/14/2004,00:10,1046.50,1046.50,1046.50,1046.50,1,0
01/14/2004,00:13,1046.25,1046.25,1046.25,1046.25,0,2
01/14/2004,00:15,1046.25,1046.25,1046.25,1046.25,0,10
01/14/2004,00:17,1046.25,1046.25,1046.00,1046.00,0,10
01/14/2004,00:20,1046.25,1046.25,1046.25,1046.25,2,0
01/14/2004,00:29,1046.25,1046.25,1046.25,1046.25,2,0
01/14/2004,00:34,1046.50,1046.50,1046.50,1046.50,1,0
01/14/2004,00:35,1046.25,1046.25,1046.25,1046.25,0,10
01/14/2004,00:37,1046.25,1046.25,1046.25,1046.25,0,1
01/14/2004,00:41,1046.25,1046.25,1046.25,1046.25,0,1
01/14/2004,00:43,1046.25,1046.25,1046.00,1046.00,0,14
01/14/2004,00:44,1046.00,1046.00,1046.00,1046.00,0,5
01/14/2004,00:46,1046.00,1046.00,1046.00,1046.00,0,3
01/14/2004,00:51,1046.00,1046.00,1046.00,1046.00,0,1
01/14/2004,00:54,1046.00,1046.00,1046.00,1046.00,0,2
01/14/2004,00:55,1046.00,1046.00,1045.50,1045.50,0,198
01/14/2004,00:56,1045.75,1045.75,1045.75,1045.75,68,0
01/14/2004,00:57,1046.00,1046.00,1046.00,1046.00,1,0
01/14/2004,00:58,1045.75,1045.75,1045.75,1045.75,0,1
01/14/2004,00:59,1045.75,1045.75,1045.75,1045.75,0,5
01/14/2004,01:00,1045.75,1045.75,1045.75,1045.75,0,1
01/14/2004,01:03,1046.00,1046.00,1045.75,1045.75,1,20
01/14/2004,01:04,1045.75,1045.75,1045.75,1045.75,0,31
01/14/2004,01:05,1045.75,1045.75,1045.75,1045.75,0,7
01/14/2004,01:07,1045.75,1045.75,1045.50,1045.75,20,13
01/14/2004,01:08,1045.75,1045.75,1045.75,1045.75,6,0
01/14/2004,01:09,1045.75,1045.75,1045.75,1045.75,7,0
01/14/2004,01:10,1045.50,1045.75,1045.50,1045.75,5,1
01/14/2004,01:11,1046.00,1046.00,1046.00,1046.00,17,0
01/14/2004,01:12,1046.00,1046.00,1046.00,1046.00,5,0
01/14/2004,01:13,1046.00,1046.00,1046.00,1046.00,5,0
01/14/2004,01:15,1046.00,1046.00,1046.00,1046.00,15,0
01/14/2004,01:16,1045.75,1045.75,1045.75,1045.75,0,1
01/14/2004,01:17,1045.75,1045.75,1045.75,1045.75,0,5
01/14/2004,01:18,1045.75,1045.75,1045.75,1045.75,0,2
01/14/2004,01:19,1045.75,1046.00,1045.75,1046.00,21,9
01/14/2004,01:20,1045.75,1045.75,1045.75,1045.75,0,2
01/14/2004,01:22,1045.75,1045.75,1045.75,1045.75,0,1
01/14/2004,01:34,1046.00,1046.00,1046.00,1046.00,11,0
01/14/2004,01:35,1045.75,1046.00,1045.75,1045.75,2,2
01/14/2004,01:36,1046.00,1046.00,1045.75,1045.75,5,1
01/14/2004,01:43,1046.00,1046.00,1045.75,1045.75,5,1
01/14/2004,01:52,1046.00,1046.25,1046.00,1046.25,33,0
01/14/2004,01:53,1046.00,1046.00,1046.00,1046.00,0,3
01/14/2004,01:54,1046.25,1046.25,1046.00,1046.00,1,1
01/14/2004,01:55,1046.00,1046.00,1046.00,1046.00,0,32
01/14/2004,01:56,1045.75,1045.75,1045.75,1045.75,0,2
01/14/2004,01:57,1046.00,1046.00,1046.00,1046.00,1,0
01/14/2004,01:58,1046.00,1046.00,1045.75,1045.75,7,1
01/14/2004,01:59,1046.00,1046.25,1046.00,1046.00,50,2
01/14/2004,02:00,1046.25,1046.25,1046.25,1046.25,5,0
01/14/2004,02:01,1046.25,1046.25,1045.75,1046.00,27,30
01/14/2004,02:02,1046.00,1046.00,1046.00,1046.00,7,0
01/14/2004,02:03,1046.00,1046.25,1046.00,1046.25,76,0
01/14/2004,02:04,1046.25,1046.25,1046.00,1046.00,1,25
01/14/2004,02:05,1046.00,1046.00,1045.50,1045.50,13,105
01/14/2004,02:06,1046.00,1046.00,1045.75,1045.75,1,18
01/14/2004,02:07,1045.75,1046.00,1045.50,1046.00,35,17
01/14/2004,02:08,1046.00,1046.25,1045.75,1046.00,21,24
01/14/2004,02:09,1046.00,1046.00,1045.75,1046.00,6,7
01/14/2004,02:10,1045.75,1045.75,1045.50,1045.50,0,24
01/14/2004,02:11,1045.50,1045.50,1045.50,1045.50,0,36
01/14/2004,02:12,1045.50,1045.50,1045.00,1045.00,19,318
01/14/2004,02:13,1045.00,1045.00,1045.00,1045.00,0,26
01/14/2004,02:14,1045.25,1045.50,1045.25,1045.50,32,2
01/14/2004,02:15,1045.50,1045.50,1044.75,1045.00,24,213
01/14/2004,02:16,1045.00,1045.25,1045.00,1045.25,1,26
01/14/2004,02:17,1045.25,1045.25,1045.00,1045.00,20,27
01/14/2004,02:18,1045.00,1045.00,1044.75,1044.75,0,6
01/14/2004,02:19,1045.00,1045.00,1045.00,1045.00,10,0
01/14/2004,02:20,1045.00,1045.00,1044.75,1045.00,24,1
01/14/2004,02:21,1045.00,1045.25,1045.00,1045.00,76,3
01/14/2004,02:23,1045.00,1045.00,1044.75,1044.75,0,23
01/14/2004,02:24,1045.00,1045.25,1045.00,1045.00,30,7
01/14/2004,02:25,1045.00,1045.25,1044.75,1044.75,6,19
01/14/2004,02:26,1044.75,1044.75,1044.50,1044.75,2,26
01/14/2004,02:27,1044.75,1044.75,1044.50,1044.75,15,7
01/14/2004,02:28,1045.00,1045.00,1044.75,1044.75,12,2
01/14/2004,02:29,1045.00,1045.00,1044.75,1045.00,6,3
01/14/2004,02:30,1044.75,1045.00,1044.75,1044.75,1,7
01/14/2004,02:31,1045.00,1045.00,1045.00,1045.00,16,0
01/14/2004,02:32,1045.00,1045.00,1044.75,1044.75,18,2
01/14/2004,02:33,1044.75,1045.00,1044.75,1044.75,10,9
01/14/2004,02:34,1044.75,1044.75,1044.50,1044.50,0,17
01/14/2004,02:35,1044.50,1044.50,1044.50,1044.50,0,7
01/14/2004,02:36,1044.50,1044.50,1044.50,1044.50,0,8
01/14/2004,02:37,1044.75,1044.75,1044.50,1044.75,38,4
01/14/2004,02:38,1044.75,1044.75,1044.75,1044.75,5,0
01/14/2004,02:39,1045.00,1045.00,1044.75,1044.75,47,11
01/14/2004,02:40,1045.00,1045.00,1044.75,1044.75,18,1
01/14/2004,02:41,1044.75,1044.75,1044.75,1044.75,0,22
01/14/2004,02:42,1044.50,1044.75,1044.50,1044.50,1,12
01/14/2004,02:43,1044.50,1044.75,1044.25,1044.75,31,55
01/14/2004,02:44,1044.75,1045.00,1044.75,1044.75,19,3
01/14/2004,02:45,1044.75,1044.75,1044.50,1044.75,5,34
01/14/2004,02:46,1044.50,1044.75,1044.50,1044.75,16,3
01/14/2004,02:47,1044.75,1045.00,1044.50,1045.00,51,5
01/14/2004,02:48,1045.00,1045.50,1045.00,1045.25,38,30
01/14/2004,02:49,1045.25,1045.50,1045.25,1045.50,135,3
01/14/2004,02:50,1045.25,1045.75,1045.25,1045.75,27,1
01/14/2004,02:51,1045.50,1045.75,1045.50,1045.50,10,10
01/14/2004,02:52,1045.75,1045.75,1045.75,1045.75,25,0
01/14/2004,02:53,1045.75,1046.00,1045.50,1046.00,74,8
01/14/2004,02:54,1045.75,1046.00,1045.75,1046.00,10,2
01/14/2004,02:55,1046.00,1046.00,1045.75,1046.00,28,2
01/14/2004,02:56,1046.00,1046.00,1045.50,1045.75,4,47
01/14/2004,02:57,1045.50,1045.50,1045.50,1045.50,0,9
01/14/2004,02:59,1045.75,1045.75,1045.50,1045.75,34,1
01/14/2004,03:00,1046.00,1046.00,1045.75,1045.75,4,9
01/14/2004,03:01,1046.00,1046.00,1045.75,1045.75,33,2
01/14/2004,03:02,1046.00,1046.25,1046.00,1046.00,13,11
01/14/2004,03:03,1046.00,1046.00,1045.75,1045.75,2,11
01/14/2004,03:04,1046.00,1046.00,1046.00,1046.00,4,0
01/14/2004,03:05,1046.00,1046.00,1045.75,1046.00,4,1
01/14/2004,03:06,1046.00,1046.00,1045.75,1045.75,2,9
01/14/2004,03:07,1046.00,1046.25,1046.00,1046.25,22,0
01/14/2004,03:08,1046.00,1046.00,1046.00,1046.00,0,7
01/14/2004,03:09,1045.75,1045.75,1045.50,1045.50,0,38
01/14/2004,03:10,1045.50,1045.75,1045.50,1045.50,1,24
01/14/2004,03:11,1045.50,1045.50,1045.50,1045.50,0,3
01/14/2004,03:12,1045.50,1045.50,1045.50,1045.50,0,25
01/14/2004,03:15,1045.75,1045.75,1045.50,1045.50,3,6
01/14/2004,03:16,1045.50,1045.75,1045.25,1045.75,7,8
01/14/2004,03:18,1045.75,1045.75,1045.50,1045.75,35,6
01/14/2004,03:19,1045.75,1045.75,1045.75,1045.75,51,0
01/14/2004,03:20,1046.00,1046.00,1045.75,1046.00,51,1
01/14/2004,03:21,1046.00,1046.25,1046.00,1046.00,14,23
01/14/2004,03:22,1045.75,1046.00,1045.75,1046.00,22,4
01/14/2004,03:23,1046.00,1046.25,1046.00,1046.25,141,0
01/14/2004,03:24,1046.25,1046.75,1046.25,1046.75,52,0
01/14/2004,03:25,1046.50,1046.75,1046.25,1046.50,17,53
01/14/2004,03:26,1046.50,1046.50,1046.25,1046.25,0,21
01/14/2004,03:27,1046.50,1046.50,1046.50,1046.50,3,0
01/14/2004,03:28,1046.25,1046.50,1046.25,1046.50,4,6
01/14/2004,03:29,1046.50,1046.50,1046.25,1046.25,2,1
01/14/2004,03:31,1046.50,1046.50,1046.50,1046.50,10,0
01/14/2004,03:32,1046.50,1047.00,1046.50,1047.00,37,3
01/14/2004,03:33,1047.00,1047.00,1046.75,1047.00,5,1
01/14/2004,03:34,1046.75,1046.75,1046.50,1046.50,0,59
01/14/2004,03:35,1046.75,1046.75,1046.75,1046.75,30,0
01/14/2004,03:36,1046.75,1046.75,1046.75,1046.75,5,0
01/14/2004,03:38,1046.75,1046.75,1046.75,1046.75,7,0
01/14/2004,03:39,1046.75,1046.75,1046.75,1046.75,15,0
01/14/2004,03:40,1046.50,1046.75,1046.50,1046.75,14,3
01/14/2004,03:41,1046.75,1046.75,1046.75,1046.75,4,0
01/14/2004,03:43,1046.75,1046.75,1046.75,1046.75,5,0
01/14/2004,03:44,1046.75,1046.75,1046.75,1046.75,1,0
01/14/2004,03:45,1047.00,1047.00,1047.00,1047.00,44,0
01/14/2004,03:46,1047.00,1047.00,1047.00,1047.00,15,0
01/14/2004,03:47,1047.00,1047.00,1047.00,1047.00,6,0
01/14/2004,03:48,1046.75,1046.75,1046.75,1046.75,0,28
01/14/2004,03:49,1047.00,1047.00,1047.00,1047.00,18,0
01/14/2004,03:50,1046.75,1046.75,1046.75,1046.75,0,11
01/14/2004,03:51,1046.75,1046.75,1046.75,1046.75,0,13
01/14/2004,03:52,1046.75,1046.75,1046.50,1046.50,0,20
01/14/2004,03:53,1046.50,1046.50,1046.50,1046.50,0,6
01/14/2004,03:54,1046.50,1047.00,1046.50,1046.75,16,36
01/14/2004,03:55,1046.50,1046.75,1046.50,1046.50,2,23
01/14/2004,03:56,1046.50,1046.50,1046.25,1046.50,5,24
01/14/2004,03:57,1046.50,1046.50,1046.50,1046.50,6,0
01/14/2004,03:58,1046.50,1046.50,1046.50,1046.50,13,0
01/14/2004,03:59,1046.75,1046.75,1046.75,1046.75,1,0
01/14/2004,04:00,1046.75,1046.75,1046.75,1046.75,24,0
01/14/2004,04:01,1046.75,1046.75,1046.50,1046.75,3,1
01/14/2004,04:02,1046.75,1047.00,1046.75,1047.00,2,0
01/14/2004,04:03,1046.75,1046.75,1046.75,1046.75,0,15
01/14/2004,04:04,1046.75,1046.75,1046.75,1046.75,0,2
01/14/2004,04:05,1047.00,1047.00,1047.00,1047.00,2,0
01/14/2004,04:06,1047.00,1047.00,1047.00,1047.00,48,0
01/14/2004,04:08,1047.00,1047.00,1047.00,1047.00,8,0
01/14/2004,04:10,1047.00,1047.00,1047.00,1047.00,3,0
01/14/2004,04:13,1046.75,1046.75,1046.75,1046.75,0,71
01/14/2004,04:14,1046.75,1046.75,1046.75,1046.75,0,26
01/14/2004,04:15,1046.75,1046.75,1046.75,1046.75,0,3
01/14/2004,04:16,1046.75,1046.75,1046.75,1046.75,0,1
01/14/2004,04:17,1046.75,1046.75,1046.75,1046.75,0,1
01/14/2004,04:18,1046.75,1046.75,1046.75,1046.75,0,1
01/14/2004,04:20,1046.75,1046.75,1046.50,1046.50,0,2
01/14/2004,04:24,1046.50,1046.50,1046.50,1046.50,0,35
01/14/2004,04:26,1046.25,1046.25,1046.25,1046.25,0,48
01/14/2004,04:27,1046.25,1046.25,1046.25,1046.25,0,1
01/14/2004,04:28,1046.25,1046.25,1046.25,1046.25,0,50
01/14/2004,04:29,1046.25,1046.25,1046.00,1046.25,6,7
01/14/2004,04:30,1046.25,1046.25,1046.25,1046.25,1,0
01/14/2004,04:31,1046.25,1046.25,1046.25,1046.25,22,0
01/14/2004,04:32,1046.50,1046.50,1046.50,1046.50,18,0
01/14/2004,04:33,1046.50,1046.50,1046.50,1046.50,6,0
01/14/2004,04:34,1046.50,1046.50,1046.50,1046.50,2,0
01/14/2004,04:36,1046.50,1046.75,1046.50,1046.75,50,0
01/14/2004,04:37,1047.00,1047.25,1047.00,1047.25,145,0
01/14/2004,04:39,1047.25,1047.25,1047.00,1047.00,52,11
01/14/2004,04:41,1046.75,1046.75,1046.75,1046.75,0,3
01/14/2004,04:42,1047.00,1047.00,1047.00,1047.00,47,0
01/14/2004,04:43,1047.00,1047.00,1047.00,1047.00,30,0
01/14/2004,04:44,1047.25,1047.50,1047.25,1047.50,23,0
01/14/2004,04:46,1047.25,1047.50,1047.25,1047.50,175,20
01/14/2004,04:47,1047.75,1048.00,1047.50,1047.75,182,47
01/14/2004,04:48,1047.75,1047.75,1047.50,1047.50,5,10
01/14/2004,04:49,1047.75,1047.75,1047.75,1047.75,20,0
01/14/2004,04:51,1047.50,1047.75,1047.50,1047.50,1,2
01/14/2004,04:52,1047.50,1047.75,1047.50,1047.50,25,75
01/14/2004,04:53,1047.50,1047.75,1047.50,1047.75,50,6
01/14/2004,04:55,1047.75,1047.75,1047.75,1047.75,3,0
01/14/2004,04:56,1047.75,1048.00,1047.75,1048.00,27,0
01/14/2004,04:57,1048.00,1048.25,1048.00,1048.00,127,6
01/14/2004,04:58,1048.00,1048.00,1048.00,1048.00,0,4
01/14/2004,04:59,1048.00,1048.00,1048.00,1048.00,0,35
01/14/2004,05:00,1048.00,1048.00,1047.75,1047.75,0,23
01/14/2004,05:01,1047.75,1048.00,1047.75,1048.00,1,10
01/14/2004,05:02,1047.75,1048.00,1047.75,1048.00,41,16
01/14/2004,05:03,1048.00,1048.00,1048.00,1048.00,14,0
01/14/2004,05:04,1048.00,1048.25,1048.00,1048.25,158,0
01/14/2004,05:05,1048.25,1048.25,1048.25,1048.25,44,0
01/14/2004,05:06,1048.25,1048.25,1048.00,1048.25,9,1
01/14/2004,05:07,1048.00,1048.50,1048.00,1048.50,57,1
01/14/2004,05:08,1048.50,1048.50,1048.50,1048.50,1,0
01/14/2004,05:09,1048.25,1048.50,1048.25,1048.50,26,2
01/14/2004,05:10,1048.50,1048.50,1048.50,1048.50,17,0
01/14/2004,05:11,1048.50,1048.50,1048.25,1048.25,1,20
01/14/2004,05:12,1048.25,1048.25,1048.25,1048.25,0,20
01/14/2004,05:13,1048.25,1048.25,1048.25,1048.25,0,1
01/14/2004,05:14,1048.25,1048.25,1048.25,1048.25,0,34
01/14/2004,05:15,1048.25,1048.25,1048.25,1048.25,0,6
01/14/2004,05:16,1048.25,1048.25,1048.00,1048.00,0,20
01/14/2004,05:18,1048.00,1048.25,1048.00,1048.25,1,1
01/14/2004,05:19,1048.00,1048.25,1048.00,1048.25,2,2
01/14/2004,05:20,1048.00,1048.00,1048.00,1048.00,0,48
01/14/2004,05:21,1048.00,1048.25,1048.00,1048.25,11,6
01/14/2004,05:22,1048.00,1048.00,1048.00,1048.00,0,2
01/14/2004,05:23,1048.00,1048.00,1048.00,1048.00,0,2
01/14/2004,05:24,1048.00,1048.00,1048.00,1048.00,0,10
01/14/2004,05:25,1048.25,1048.25,1048.00,1048.00,3,4
01/14/2004,05:26,1048.25,1048.25,1048.25,1048.25,1,0
01/14/2004,05:27,1048.00,1048.00,1048.00,1048.00,0,12
01/14/2004,05:28,1048.00,1048.00,1048.00,1048.00,0,3
01/14/2004,05:29,1048.00,1048.00,1048.00,1048.00,0,6
01/14/2004,05:30,1048.00,1048.00,1048.00,1048.00,0,1
01/14/2004,05:31,1048.25,1048.25,1048.25,1048.25,1,0
01/14/2004,05:32,1048.25,1048.25,1048.00,1048.00,1,25
01/14/2004,05:33,1048.25,1048.25,1048.25,1048.25,14,0
01/14/2004,05:34,1048.25,1048.50,1048.25,1048.50,30,20
01/14/2004,05:35,1048.50,1048.50,1048.25,1048.25,1,2
01/14/2004,05:36,1048.25,1048.25,1048.25,1048.25,0,67
01/14/2004,05:37,1048.25,1048.25,1048.00,1048.00,0,2
01/14/2004,05:38,1048.00,1048.00,1048.00,1048.00,0,3
01/14/2004,05:40,1048.00,1048.00,1047.75,1047.75,0,57
01/14/2004,05:41,1048.00,1048.00,1047.75,1047.75,1,16
01/14/2004,05:42,1047.75,1047.75,1047.75,1047.75,0,2
01/14/2004,05:46,1047.75,1047.75,1047.75,1047.75,0,46
01/14/2004,05:47,1047.75,1047.75,1047.75,1047.75,0,1
01/14/2004,05:48,1047.75,1047.75,1047.50,1047.75,1,87
01/14/2004,05:49,1047.75,1047.75,1047.75,1047.75,2,0
01/14/2004,05:50,1047.75,1047.75,1047.75,1047.75,2,0
01/14/2004,05:51,1047.75,1047.75,1047.75,1047.75,5,0
01/14/2004,05:54,1047.50,1047.50,1047.50,1047.50,0,7
01/14/2004,05:55,1047.50,1047.50,1047.50,1047.50,0,4
01/14/2004,05:57,1047.75,1047.75,1047.75,1047.75,24,0
01/14/2004,05:59,1047.50,1047.50,1047.50,1047.50,0,71
01/14/2004,06:00,1047.25,1047.25,1047.25,1047.25,0,31
01/14/2004,06:01,1047.25,1047.50,1047.25,1047.50,1,61
01/14/2004,06:02,1047.50,1047.50,1047.25,1047.50,2,28
01/14/2004,06:03,1047.50,1047.50,1047.25,1047.50,73,1
01/14/2004,06:04,1047.50,1047.50,1047.50,1047.50,20,0
01/14/2004,06:05,1047.50,1047.50,1047.50,1047.50,2,0
01/14/2004,06:06,1047.75,1047.75,1047.75,1047.75,42,0
01/14/2004,06:07,1047.50,1047.50,1047.50,1047.50,0,5
01/14/2004,06:08,1047.50,1047.50,1047.50,1047.50,0,46
01/14/2004,06:09,1047.25,1047.25,1047.25,1047.25,0,39
01/14/2004,06:10,1047.25,1047.25,1047.00,1047.00,0,19
01/14/2004,06:12,1047.25,1047.25,1047.25,1047.25,10,0
01/14/2004,06:13,1047.25,1047.25,1047.25,1047.25,28,0
01/14/2004,06:15,1047.25,1047.25,1047.00,1047.00,16,50
01/14/2004,06:16,1047.25,1047.25,1047.25,1047.25,24,0
01/14/2004,06:17,1047.00,1047.00,1047.00,1047.00,0,10
01/14/2004,06:18,1047.00,1047.00,1047.00,1047.00,0,7
01/14/2004,06:19,1047.00,1047.00,1046.75,1046.75,0,89
01/14/2004,06:20,1046.75,1047.00,1046.50,1046.75,13,51
01/14/2004,06:21,1046.75,1046.75,1046.50,1046.75,66,20
01/14/2004,06:22,1046.50,1046.75,1046.50,1046.75,8,1
01/14/2004,06:23,1046.50,1046.75,1046.50,1046.75,46,3
01/14/2004,06:24,1046.75,1046.75,1046.75,1046.75,3,0
01/14/2004,06:25,1046.50,1046.50,1046.50,1046.50,0,10
01/14/2004,06:26,1046.50,1046.50,1046.50,1046.50,0,44
01/14/2004,06:27,1046.75,1046.75,1046.75,1046.75,6,0
01/14/2004,06:28,1046.75,1046.75,1046.75,1046.75,1,0
01/14/2004,06:29,1046.50,1046.50,1046.50,1046.50,0,45
01/14/2004,06:30,1046.50,1046.50,1046.50,1046.50,0,20
01/14/2004,06:32,1046.75,1046.75,1046.75,1046.75,103,0
01/14/2004,06:33,1046.75,1046.75,1046.25,1046.50,13,44
01/14/2004,06:34,1046.50,1046.50,1046.25,1046.25,47,2
01/14/2004,06:35,1046.25,1046.50,1046.25,1046.50,4,173
01/14/2004,06:36,1046.25,1046.50,1046.25,1046.50,2,70
01/14/2004,06:37,1046.25,1046.50,1046.25,1046.50,2,50
01/14/2004,06:38,1046.50,1046.75,1046.25,1046.50,107,17
01/14/2004,06:39,1046.50,1046.50,1046.25,1046.50,30,73
01/14/2004,06:40,1046.50,1046.50,1046.25,1046.50,20,1
01/14/2004,06:41,1046.50,1046.50,1046.25,1046.25,11,4
01/14/2004,06:42,1046.50,1046.50,1046.25,1046.50,10,1
01/14/2004,06:43,1046.25,1046.25,1046.25,1046.25,0,1
01/14/2004,06:44,1046.50,1046.50,1046.50,1046.50,5,0
01/14/2004,06:45,1046.75,1046.75,1046.75,1046.75,81,0
01/14/2004,06:46,1047.00,1047.00,1046.75,1046.75,1,10
01/14/2004,06:47,1046.75,1046.75,1046.75,1046.75,0,1
01/14/2004,06:49,1046.75,1046.75,1046.75,1046.75,0,60
01/14/2004,06:50,1046.50,1046.50,1046.25,1046.50,6,15
01/14/2004,06:51,1046.50,1046.50,1046.50,1046.50,1,0
01/14/2004,06:52,1046.50,1046.50,1046.50,1046.50,31,0
01/14/2004,06:53,1046.75,1046.75,1046.75,1046.75,10,0
01/14/2004,06:55,1047.00,1047.00,1046.75,1046.75,1,4
01/14/2004,06:57,1046.75,1046.75,1046.75,1046.75,0,68
01/14/2004,06:58,1046.75,1046.75,1046.75,1046.75,0,18
01/14/2004,06:59,1047.00,1047.00,1047.00,1047.00,5,0
01/14/2004,07:00,1047.00,1047.00,1047.00,1047.00,51,0
01/14/2004,07:01,1046.75,1047.00,1046.75,1046.75,3,4
01/14/2004,07:02,1047.00,1047.00,1047.00,1047.00,63,0
01/14/2004,07:03,1047.00,1047.00,1046.75,1047.00,31,1
01/14/2004,07:04,1046.75,1047.00,1046.75,1046.75,52,5
01/14/2004,07:05,1047.00,1047.00,1046.50,1046.75,8,36
01/14/2004,07:06,1046.75,1046.75,1046.50,1046.75,28,2
01/14/2004,07:07,1046.75,1046.75,1046.50,1046.50,4,4
01/14/2004,07:09,1046.50,1046.50,1046.50,1046.50,0,4
01/14/2004,07:10,1046.75,1046.75,1046.75,1046.75,21,0
01/14/2004,07:11,1047.00,1047.00,1047.00,1047.00,7,0
01/14/2004,07:13,1046.75,1046.75,1046.50,1046.75,5,77
01/14/2004,07:14,1046.75,1046.75,1046.50,1046.75,93,3
01/14/2004,07:15,1046.75,1046.75,1046.75,1046.75,10,0
01/14/2004,07:16,1047.00,1047.00,1046.75,1046.75,12,1
01/14/2004,07:17,1047.00,1047.00,1046.50,1046.75,25,84
01/14/2004,07:18,1046.50,1046.50,1046.50,1046.50,0,1
01/14/2004,07:19,1046.75,1046.75,1046.75,1046.75,3,0
01/14/2004,07:20,1046.75,1046.75,1046.75,1046.75,10,0
01/14/2004,07:21,1046.75,1046.75,1046.50,1046.50,6,1
01/14/2004,07:22,1046.75,1046.75,1046.50,1046.75,6,1
01/14/2004,07:24,1046.50,1046.50,1046.50,1046.50,0,2
01/14/2004,07:25,1046.75,1046.75,1046.75,1046.75,50,0
01/14/2004,07:26,1046.75,1047.00,1046.50,1047.00,78,1
01/14/2004,07:27,1047.00,1047.00,1046.75,1047.00,66,7
01/14/2004,07:28,1047.00,1047.00,1046.75,1047.00,38,2
01/14/2004,07:29,1047.00,1047.25,1046.75,1047.25,103,59
01/14/2004,07:30,1047.25,1047.25,1047.00,1047.00,16,100
01/14/2004,07:31,1047.00,1047.00,1046.25,1046.75,252,199
01/14/2004,07:32,1046.75,1047.50,1046.75,1047.50,362,16
01/14/2004,07:33,1047.50,1048.25,1047.50,1048.00,428,23
01/14/2004,07:34,1048.00,1048.25,1047.50,1047.50,108,222
01/14/2004,07:35,1047.50,1047.75,1047.50,1047.50,12,218
01/14/2004,07:36,1047.50,1047.50,1047.25,1047.50,48,13
01/14/2004,07:37,1047.50,1047.75,1047.50,1047.50,4,29
01/14/2004,07:38,1047.75,1048.00,1047.75,1048.00,208,85
01/14/2004,07:39,1048.00,1048.00,1047.75,1048.00,55,219
01/14/2004,07:40,1048.00,1048.00,1047.75,1048.00,11,20
01/14/2004,07:41,1047.75,1048.00,1047.75,1047.75,79,10
01/14/2004,07:42,1048.00,1048.00,1047.75,1048.00,55,92
01/14/2004,07:43,1047.75,1048.25,1047.75,1048.25,40,4
01/14/2004,07:44,1048.25,1048.25,1048.25,1048.25,19,0
01/14/2004,07:45,1048.00,1048.25,1048.00,1048.00,3,21
01/14/2004,07:46,1048.00,1048.50,1048.00,1048.25,295,138
01/14/2004,07:47,1048.25,1048.50,1048.25,1048.50,1,119
01/14/2004,07:48,1048.25,1048.50,1048.00,1048.25,127,205
01/14/2004,07:49,1048.50,1048.75,1048.25,1048.50,210,63
01/14/2004,07:50,1048.50,1048.50,1048.25,1048.50,35,5
01/14/2004,07:51,1048.50,1048.50,1048.00,1048.25,5,131
01/14/2004,07:52,1048.25,1048.25,1048.00,1048.00,1,13
01/14/2004,07:53,1048.00,1048.25,1048.00,1048.00,3,6
01/14/2004,07:54,1048.25,1048.25,1048.00,1048.25,60,1
01/14/2004,07:55,1048.25,1048.25,1048.00,1048.00,105,27
01/14/2004,07:56,1048.25,1048.25,1048.25,1048.25,1,0
01/14/2004,07:57,1048.25,1048.50,1048.25,1048.50,30,19
01/14/2004,07:58,1048.50,1048.50,1048.25,1048.25,4,127
01/14/2004,07:59,1048.00,1048.25,1048.00,1048.00,7,4
01/14/2004,08:00,1048.25,1048.25,1048.00,1048.00,1,1
01/14/2004,08:01,1048.25,1048.25,1048.00,1048.25,26,5
01/14/2004,08:02,1048.00,1048.25,1048.00,1048.00,2,106
01/14/2004,08:03,1048.00,1048.25,1048.00,1048.00,6,159
01/14/2004,08:04,1048.00,1048.00,1047.75,1048.00,2,30
01/14/2004,08:05,1047.75,1047.75,1047.75,1047.75,0,5
01/14/2004,08:06,1047.75,1048.00,1047.75,1047.75,6,291
01/14/2004,08:07,1047.75,1047.75,1047.50,1047.50,2,195
01/14/2004,08:08,1047.50,1048.00,1047.50,1047.75,311,25
01/14/2004,08:09,1048.00,1048.00,1047.75,1047.75,1,24
01/14/2004,08:10,1048.00,1048.00,1047.75,1047.75,3,13
01/14/2004,08:11,1047.75,1047.75,1047.75,1047.75,0,3
01/14/2004,08:12,1048.00,1048.00,1047.75,1047.75,8,8
01/14/2004,08:13,1048.00,1048.00,1047.75,1047.75,10,18
01/14/2004,08:14,1047.75,1048.00,1047.75,1048.00,6,45
01/14/2004,08:15,1047.75,1047.75,1047.75,1047.75,0,69
01/14/2004,08:16,1048.00,1048.00,1047.75,1047.75,3,13
01/14/2004,08:17,1047.75,1047.75,1047.50,1047.50,0,82
01/14/2004,08:18,1047.75,1047.75,1047.50,1047.75,120,1
01/14/2004,08:19,1047.75,1047.75,1047.75,1047.75,44,0
01/14/2004,08:20,1047.75,1047.75,1047.50,1047.50,8,4
01/14/2004,08:21,1047.50,1047.75,1047.50,1047.75,4,1
01/14/2004,08:22,1047.50,1047.75,1047.50,1047.75,2,1
01/14/2004,08:23,1047.75,1047.75,1047.50,1047.50,10,2
01/14/2004,08:24,1047.75,1047.75,1047.50,1047.75,148,4
01/14/2004,08:25,1047.75,1048.00,1047.75,1047.75,95,5
01/14/2004,08:26,1048.00,1048.00,1047.75,1048.00,7,13
01/14/2004,08:27,1047.75,1048.00,1047.75,1047.75,2,220
01/14/2004,08:28,1047.75,1047.75,1047.50,1047.75,2,28
01/14/2004,08:29,1047.50,1047.75,1047.50,1047.75,45,117
01/14/2004,08:30,1047.50,1047.75,1047.50,1047.50,170,585
01/14/2004,08:31,1047.50,1048.00,1047.25,1047.75,1132,1895
01/14/2004,08:32,1047.75,1048.00,1047.50,1048.00,1551,791
01/14/2004,08:33,1047.75,1048.25,1047.75,1047.75,2313,2047
01/14/2004,08:34,1048.00,1048.00,1047.50,1048.00,1205,1039
01/14/2004,08:35,1048.00,1048.25,1047.50,1047.75,732,754
01/14/2004,08:36,1047.50,1047.75,1047.25,1047.50,969,1326
01/14/2004,08:37,1047.50,1048.00,1047.00,1047.25,656,1548
01/14/2004,08:38,1047.00,1047.75,1047.00,1047.50,1627,1901
01/14/2004,08:39,1047.25,1047.50,1047.00,1047.25,592,600
01/14/2004,08:40,1047.25,1047.75,1047.25,1047.25,563,1101
01/14/2004,08:41,1047.75,1047.75,1047.25,1047.50,593,328
01/14/2004,08:42,1047.50,1048.00,1047.25,1047.75,1051,394
01/14/2004,08:43,1047.50,1048.25,1047.50,1048.00,1155,349
01/14/2004,08:44,1048.00,1048.50,1047.75,1048.50,2183,185
01/14/2004,08:45,1048.50,1048.75,1048.25,1048.50,1374,1112
01/14/2004,08:46,1048.75,1048.75,1048.50,1048.75,691,1153
01/14/2004,08:47,1048.75,1048.75,1048.25,1048.50,919,883
01/14/2004,08:48,1048.50,1048.75,1048.25,1048.25,273,2001
01/14/2004,08:49,1048.25,1048.50,1048.00,1048.00,41,1376
01/14/2004,08:50,1048.00,1048.25,1048.00,1048.00,126,2687
01/14/2004,08:51,1048.25,1048.25,1047.75,1047.75,209,1216
01/14/2004,08:52,1047.75,1048.00,1047.25,1047.50,370,2289
01/14/2004,08:53,1047.25,1047.50,1047.00,1047.25,981,1241
01/14/2004,08:54,1047.25,1047.75,1047.25,1047.25,1297,1406
01/14/2004,08:55,1047.25,1047.75,1047.00,1047.25,2057,929
01/14/2004,08:56,1047.50,1047.75,1047.25,1047.75,1054,131
01/14/2004,08:57,1047.75,1048.00,1047.50,1048.00,846,60
01/14/2004,08:58,1048.00,1048.00,1047.50,1048.00,326,579
01/14/2004,08:59,1047.75,1048.00,1047.50,1047.50,215,489
01/14/2004,09:00,1047.50,1048.50,1047.50,1048.25,2955,274
01/14/2004,09:01,1048.50,1048.75,1048.25,1048.75,2195,916
01/14/2004,09:02,1048.50,1048.75,1048.00,1048.50,1137,888
01/14/2004,09:03,1048.25,1049.00,1048.25,1049.00,2436,117
01/14/2004,09:04,1049.00,1049.25,1048.75,1049.00,3549,1281
01/14/2004,09:05,1049.00,1049.00,1048.50,1048.50,587,1460
01/14/2004,09:06,1048.50,1048.75,1048.25,1048.50,746,750
01/14/2004,09:07,1048.50,1049.00,1048.25,1049.00,961,68
01/14/2004,09:08,1049.00,1050.00,1048.75,1049.75,5615,1476
01/14/2004,09:09,1050.00,1050.25,1049.75,1050.00,2568,1502
01/14/2004,09:10,1050.00,1050.25,1049.75,1049.75,182,1497
01/14/2004,09:11,1049.75,1050.00,1049.50,1049.75,917,476
01/14/2004,09:12,1049.75,1050.00,1049.75,1050.00,287,316
01/14/2004,09:13,1050.00,1050.50,1049.75,1050.25,1488,1159
01/14/2004,09:14,1050.25,1050.25,1049.50,1049.75,338,1415
01/14/2004,09:15,1049.50,1050.00,1049.50,1049.75,1503,319
01/14/2004,09:16,1049.75,1050.25,1049.75,1050.00,939,1611
01/14/2004,09:17,1050.00,1050.25,1049.75,1049.75,84,547
01/14/2004,09:18,1049.75,1049.75,1049.25,1049.50,144,2054
01/14/2004,09:19,1049.50,1050.25,1049.50,1050.00,1836,390
01/14/2004,09:20,1049.75,1050.00,1049.50,1049.75,143,1040
01/14/2004,09:21,1049.75,1049.75,1049.25,1049.75,553,488
01/14/2004,09:22,1049.75,1050.00,1049.50,1049.75,771,1085
01/14/2004,09:23,1049.75,1050.00,1049.75,1050.00,257,12
01/14/2004,09:24,1049.75,1050.25,1049.75,1050.25,969,102
01/14/2004,09:25,1050.25,1050.25,1049.50,1049.75,132,971
01/14/2004,09:26,1049.50,1050.00,1049.25,1049.25,740,2437
01/14/2004,09:27,1049.25,1049.75,1049.25,1049.75,513,273
01/14/2004,09:28,1049.50,1049.75,1049.50,1049.50,490,748
01/14/2004,09:29,1049.50,1049.50,1049.00,1049.00,159,1000
01/14/2004,09:30,1049.25,1049.50,1049.00,1049.25,917,705
01/14/2004,09:31,1049.00,1050.00,1049.00,1049.75,2537,855
01/14/2004,09:32,1049.75,1050.00,1049.50,1049.75,251,563
01/14/2004,09:33,1049.75,1050.00,1049.25,1049.75,1191,353
01/14/2004,09:34,1050.00,1050.00,1049.50,1049.50,156,1141
01/14/2004,09:35,1049.50,1050.00,1049.50,1050.00,838,150
01/14/2004,09:36,1049.75,1050.25,1049.75,1049.75,849,883
01/14/2004,09:37,1050.00,1050.00,1049.50,1049.75,1599,1081
01/14/2004,09:38,1049.50,1050.00,1049.50,1049.50,675,152
01/14/2004,09:39,1049.75,1049.75,1049.50,1049.75,547,81
01/14/2004,09:40,1049.75,1050.00,1049.75,1050.00,246,48
01/14/2004,09:41,1050.00,1050.00,1049.75,1049.75,132,21
01/14/2004,09:42,1050.00,1050.25,1049.75,1050.25,2056,72
01/14/2004,09:43,1050.25,1050.25,1049.75,1050.00,237,358
01/14/2004,09:44,1049.75,1050.00,1049.25,1049.50,1049,1848
01/14/2004,09:45,1049.50,1049.75,1049.50,1049.75,93,595
01/14/2004,09:46,1049.50,1049.75,1049.25,1049.25,739,1348
01/14/2004,09:47,1049.25,1049.50,1049.00,1049.00,254,1500
01/14/2004,09:48,1049.00,1049.25,1048.75,1049.00,1450,605
01/14/2004,09:49,1049.00,1049.25,1048.75,1049.00,564,340
01/14/2004,09:50,1049.25,1049.50,1049.00,1049.50,1050,282
01/14/2004,09:51,1049.50,1049.75,1049.25,1049.75,480,235
01/14/2004,09:52,1049.75,1050.00,1049.50,1049.75,1176,387
01/14/2004,09:53,1049.75,1049.75,1049.50,1049.50,287,169
01/14/2004,09:54,1049.75,1050.00,1049.50,1049.75,507,706
01/14/2004,09:55,1049.50,1050.00,1049.50,1049.75,256,536
01/14/2004,09:56,1049.75,1049.75,1049.25,1049.25,114,484
01/14/2004,09:57,1049.25,1049.50,1049.25,1049.25,175,395
01/14/2004,09:58,1049.25,1049.50,1049.25,1049.25,49,69
01/14/2004,09:59,1049.25,1049.50,1049.25,1049.50,99,30
01/14/2004,10:00,1049.50,1049.75,1049.25,1049.50,768,108
01/14/2004,10:01,1049.75,1049.75,1049.25,1049.25,31,445
01/14/2004,10:02,1049.25,1050.00,1049.25,1050.00,864,121
01/14/2004,10:03,1049.75,1050.25,1049.75,1050.00,1222,428
01/14/2004,10:04,1050.00,1050.00,1049.75,1050.00,535,25
01/14/2004,10:05,1050.00,1050.25,1049.75,1050.25,525,79
01/14/2004,10:06,1050.25,1050.50,1049.75,1050.00,2346,1320
01/14/2004,10:07,1050.00,1050.25,1050.00,1050.00,187,52
01/14/2004,10:08,1050.25,1050.50,1049.75,1050.25,1422,811
01/14/2004,10:09,1050.00,1050.25,1049.75,1049.75,49,745
01/14/2004,10:10,1050.00,1050.00,1049.50,1049.75,830,796
01/14/2004,10:11,1049.75,1050.00,1049.25,1049.25,37,1173
01/14/2004,10:12,1049.25,1050.00,1049.25,1049.75,412,734
01/14/2004,10:13,1049.75,1050.25,1049.75,1050.00,1757,611
01/14/2004,10:14,1050.00,1050.00,1049.75,1050.00,398,37
01/14/2004,10:15,1050.00,1050.25,1049.75,1050.00,390,117
01/14/2004,10:16,1050.00,1050.25,1049.75,1050.00,363,132
01/14/2004,10:17,1050.00,1050.50,1050.00,1050.25,750,434
01/14/2004,10:18,1050.25,1050.25,1049.75,1050.00,51,560
01/14/2004,10:19,1049.75,1050.25,1049.75,1050.25,424,36
01/14/2004,10:20,1050.00,1050.50,1050.00,1050.00,652,591
01/14/2004,10:21,1050.00,1050.75,1050.00,1050.75,2469,149
01/14/2004,10:22,1050.75,1051.50,1050.25,1051.25,6528,1911
01/14/2004,10:23,1051.25,1051.75,1051.25,1051.50,2461,1187
01/14/2004,10:24,1051.50,1051.75,1051.25,1051.25,556,1701
01/14/2004,10:25,1051.25,1051.50,1051.25,1051.25,71,408
01/14/2004,10:26,1051.25,1051.75,1051.25,1051.50,1180,1042
01/14/2004,10:27,1051.50,1051.75,1051.25,1051.50,471,598
01/14/2004,10:28,1051.50,1051.75,1051.25,1051.25,89,353
01/14/2004,10:29,1051.50,1051.50,1051.00,1051.00,83,1027
01/14/2004,10:30,1051.00,1051.25,1051.00,1051.00,101,667
01/14/2004,10:31,1051.00,1051.25,1051.00,1051.00,65,489
01/14/2004,10:32,1051.00,1051.25,1051.00,1051.00,31,105
01/14/2004,10:33,1051.25,1051.25,1050.75,1051.00,138,882
01/14/2004,10:34,1051.00,1051.25,1051.00,1051.00,5,540
01/14/2004,10:35,1051.00,1051.25,1050.75,1051.00,40,388
01/14/2004,10:36,1050.75,1051.00,1050.75,1050.75,21,133
01/14/2004,10:37,1051.00,1051.00,1050.75,1051.00,210,103
01/14/2004,10:38,1050.75,1051.00,1050.75,1051.00,75,47
01/14/2004,10:39,1050.75,1051.00,1050.50,1050.75,58,939
01/14/2004,10:40,1050.50,1050.75,1050.50,1050.50,147,305
01/14/2004,10:41,1050.50,1050.75,1050.50,1050.75,603,250
01/14/2004,10:42,1050.75,1051.00,1050.75,1050.75,80,26
01/14/2004,10:43,1050.75,1051.00,1050.50,1050.50,18,372
01/14/2004,10:44,1050.50,1050.75,1050.50,1050.50,10,64
01/14/2004,10:45,1050.50,1050.75,1050.25,1050.25,45,721
01/14/2004,10:46,1050.25,1050.50,1050.25,1050.25,71,275
01/14/2004,10:47,1050.25,1050.50,1050.25,1050.25,26,713
01/14/2004,10:48,1050.25,1050.50,1050.25,1050.25,17,235
01/14/2004,10:49,1050.25,1050.50,1050.25,1050.50,40,153
01/14/2004,10:50,1050.25,1050.50,1050.25,1050.50,1367,166
01/14/2004,10:51,1050.50,1050.75,1050.50,1050.75,123,40
01/14/2004,10:52,1050.50,1050.75,1050.50,1050.50,39,428
01/14/2004,10:53,1050.50,1050.50,1050.00,1050.25,444,1393
01/14/2004,10:54,1050.50,1050.50,1050.00,1050.00,31,389
01/14/2004,10:55,1050.00,1050.25,1050.00,1050.00,8,275
01/14/2004,10:56,1050.25,1050.25,1050.00,1050.00,10,918
01/14/2004,10:57,1050.00,1050.00,1049.75,1049.75,53,356
01/14/2004,10:58,1050.00,1050.00,1049.75,1049.75,22,835
01/14/2004,10:59,1049.75,1050.00,1049.75,1050.00,25,117
01/14/2004,11:00,1049.75,1050.00,1049.50,1049.50,41,743
01/14/2004,11:01,1049.75,1049.75,1049.25,1049.25,161,1053
01/14/2004,11:02,1049.25,1049.75,1049.25,1049.75,435,184
01/14/2004,11:03,1049.75,1049.75,1049.50,1049.50,46,111
01/14/2004,11:04,1049.50,1050.00,1049.50,1050.00,1105,75
01/14/2004,11:05,1050.00,1050.00,1049.75,1050.00,144,124
01/14/2004,11:06,1049.75,1050.00,1049.75,1050.00,859,63
01/14/2004,11:07,1050.00,1050.25,1049.75,1050.00,821,429
01/14/2004,11:08,1050.00,1050.00,1049.75,1050.00,42,331
01/14/2004,11:09,1049.75,1050.00,1049.75,1050.00,21,11
01/14/2004,11:10,1050.00,1050.00,1049.75,1049.75,16,37
01/14/2004,11:11,1050.00,1050.00,1049.75,1049.75,136,12
01/14/2004,11:12,1049.75,1050.00,1049.75,1050.00,48,17
01/14/2004,11:13,1050.00,1050.00,1049.75,1049.75,11,7
01/14/2004,11:14,1050.00,1050.00,1049.75,1050.00,524,56
01/14/2004,11:15,1050.00,1050.00,1049.75,1050.00,649,1
01/14/2004,11:16,1050.00,1050.25,1049.75,1050.00,11,364
01/14/2004,11:17,1050.00,1050.00,1049.75,1050.00,10,3
01/14/2004,11:18,1050.00,1050.00,1049.75,1050.00,94,2
01/14/2004,11:19,1050.00,1050.00,1049.75,1050.00,191,7
01/14/2004,11:20,1050.00,1050.00,1049.50,1049.50,35,1052
01/14/2004,11:21,1049.50,1049.75,1049.50,1049.50,45,326
01/14/2004,11:22,1049.50,1049.75,1049.25,1049.25,17,1032
01/14/2004,11:23,1049.25,1049.50,1049.00,1049.25,413,905
01/14/2004,11:24,1049.25,1049.25,1048.75,1049.00,251,738
01/14/2004,11:25,1049.00,1049.25,1048.75,1049.00,150,608
01/14/2004,11:26,1049.00,1049.25,1048.50,1048.75,215,1079
01/14/2004,11:27,1048.50,1048.75,1048.25,1048.25,433,686
01/14/2004,11:28,1048.25,1048.50,1048.00,1048.50,1309,858
01/14/2004,11:29,1048.75,1048.75,1048.25,1048.25,49,871
01/14/2004,11:30,1048.50,1048.50,1048.25,1048.25,120,487
01/14/2004,11:31,1048.25,1048.25,1047.50,1047.50,356,1263
01/14/2004,11:32,1047.50,1047.75,1047.25,1047.25,313,2095
01/14/2004,11:33,1047.25,1048.00,1047.25,1047.75,556,307
01/14/2004,11:34,1047.75,1048.00,1047.75,1048.00,72,53
01/14/2004,11:35,1047.75,1048.25,1047.50,1048.25,486,375
01/14/2004,11:36,1048.25,1048.25,1048.00,1048.25,300,15
01/14/2004,11:37,1048.00,1048.50,1048.00,1048.25,578,567
01/14/2004,11:38,1048.00,1048.50,1048.00,1048.50,386,700
01/14/2004,11:39,1048.50,1048.50,1048.25,1048.25,63,8
01/14/2004,11:40,1048.50,1048.50,1048.25,1048.25,43,141
01/14/2004,11:41,1048.50,1048.50,1048.00,1048.25,73,404
01/14/2004,11:42,1048.25,1048.25,1048.00,1048.00,132,202
01/14/2004,11:43,1048.00,1048.00,1047.75,1048.00,157,284
01/14/2004,11:44,1048.00,1048.25,1047.75,1048.25,314,104
01/14/2004,11:45,1048.25,1048.25,1048.00,1048.00,47,47
01/14/2004,11:46,1048.00,1048.25,1048.00,1048.00,206,28
01/14/2004,11:47,1048.25,1048.50,1048.00,1048.50,589,440
01/14/2004,11:48,1048.50,1048.50,1048.00,1048.00,23,241
01/14/2004,11:49,1048.00,1048.25,1048.00,1048.00,30,15
01/14/2004,11:50,1048.00,1048.25,1047.75,1048.00,346,374
01/14/2004,11:51,1048.00,1048.25,1047.75,1048.00,8,527
01/14/2004,11:52,1048.00,1048.00,1047.50,1047.75,232,300
01/14/2004,11:53,1047.75,1047.75,1047.25,1047.75,534,650
01/14/2004,11:54,1047.50,1047.75,1047.50,1047.75,216,130
01/14/2004,11:55,1048.00,1048.00,1047.50,1048.00,43,262
01/14/2004,11:56,1048.00,1048.25,1048.00,1048.25,386,19
01/14/2004,11:57,1048.00,1048.25,1048.00,1048.00,36,339
01/14/2004,11:58,1047.75,1048.00,1047.75,1048.00,25,16
01/14/2004,11:59,1047.75,1048.00,1047.75,1047.75,26,211
01/14/2004,12:00,1047.75,1048.00,1047.75,1048.00,75,208
01/14/2004,12:01,1048.00,1048.00,1047.50,1047.50,31,169
01/14/2004,12:02,1047.50,1047.75,1047.50,1047.75,64,409
01/14/2004,12:03,1047.50,1047.75,1047.50,1047.50,18,18
01/14/2004,12:04,1047.50,1047.75,1047.25,1047.25,6,275
01/14/2004,12:05,1047.25,1047.50,1047.25,1047.25,37,846
01/14/2004,12:06,1047.25,1047.50,1047.00,1047.00,922,1625
01/14/2004,12:07,1047.00,1047.50,1047.00,1047.50,448,263
01/14/2004,12:08,1047.50,1047.75,1047.25,1047.50,467,326
01/14/2004,12:09,1047.75,1047.75,1047.25,1047.75,180,244
01/14/2004,12:10,1047.75,1047.75,1047.00,1047.25,57,1596
01/14/2004,12:11,1047.00,1047.75,1047.00,1047.75,1184,120
01/14/2004,12:12,1047.75,1048.00,1047.50,1048.00,443,130
01/14/2004,12:13,1047.75,1048.00,1047.50,1047.50,78,553
01/14/2004,12:14,1047.50,1047.75,1047.50,1047.50,12,387
01/14/2004,12:15,1047.50,1047.75,1047.25,1047.50,72,179
01/14/2004,12:16,1047.25,1047.75,1047.25,1047.50,223,144
01/14/2004,12:17,1047.50,1047.75,1047.50,1047.50,12,37
01/14/2004,12:18,1047.50,1048.25,1047.50,1048.25,1496,13
01/14/2004,12:19,1048.25,1048.25,1048.00,1048.25,616,53
01/14/2004,12:20,1048.25,1048.25,1048.00,1048.25,843,119
01/14/2004,12:21,1048.25,1049.00,1048.25,1048.50,2351,930
01/14/2004,12:22,1048.50,1049.00,1048.25,1049.00,869,470
01/14/2004,12:23,1049.00,1049.00,1048.75,1048.75,169,34
01/14/2004,12:24,1049.00,1049.00,1048.75,1049.00,14,216
01/14/2004,12:25,1048.75,1049.00,1048.75,1048.75,18,354
01/14/2004,12:26,1048.75,1048.75,1048.75,1048.75,0,318
01/14/2004,12:27,1048.75,1049.00,1048.50,1049.00,258,336
01/14/2004,12:28,1048.75,1049.00,1048.75,1048.75,11,18
01/14/2004,12:29,1048.75,1049.00,1048.75,1048.75,25,49
01/14/2004,12:30,1048.75,1049.00,1048.50,1048.75,234,295
01/14/2004,12:31,1049.00,1049.25,1048.75,1049.00,1321,426
01/14/2004,12:32,1049.00,1049.50,1048.75,1049.25,1108,143
01/14/2004,12:33,1049.25,1049.25,1049.00,1049.25,214,3
01/14/2004,12:34,1049.25,1049.50,1049.00,1049.00,201,57
01/14/2004,12:35,1049.25,1049.25,1049.00,1049.25,79,65
01/14/2004,12:36,1049.25,1049.50,1049.00,1049.25,716,53
01/14/2004,12:37,1049.25,1049.50,1049.25,1049.25,66,43
01/14/2004,12:38,1049.50,1049.50,1049.00,1049.00,30,389
01/14/2004,12:39,1049.25,1049.25,1049.00,1049.00,7,48
01/14/2004,12:40,1049.00,1049.25,1049.00,1049.00,8,9
01/14/2004,12:41,1049.00,1049.25,1049.00,1049.00,23,223
01/14/2004,12:42,1049.25,1049.25,1049.00,1049.25,1449,4
01/14/2004,12:43,1049.50,1049.50,1049.25,1049.50,399,72
01/14/2004,12:44,1049.50,1049.75,1049.25,1049.75,785,44
01/14/2004,12:45,1049.75,1050.00,1049.50,1050.00,696,44
01/14/2004,12:46,1050.00,1050.00,1049.50,1049.75,294,287
01/14/2004,12:47,1049.75,1050.00,1049.50,1049.75,216,837
01/14/2004,12:48,1049.75,1050.00,1049.50,1049.50,11,331
01/14/2004,12:49,1049.75,1049.75,1049.25,1049.25,21,548
01/14/2004,12:50,1049.25,1049.50,1049.25,1049.50,527,30
01/14/2004,12:51,1049.25,1049.50,1049.25,1049.25,14,25
01/14/2004,12:52,1049.25,1049.50,1049.00,1049.00,26,530
01/14/2004,12:53,1049.00,1049.25,1048.50,1049.00,1009,1782
01/14/2004,12:54,1049.00,1049.25,1048.75,1049.25,331,405
01/14/2004,12:55,1049.25,1049.50,1049.00,1049.00,99,290
01/14/2004,12:56,1049.25,1049.25,1049.00,1049.25,196,426
01/14/2004,12:57,1049.00,1049.25,1048.75,1048.75,79,177
01/14/2004,12:58,1048.75,1049.00,1048.75,1049.00,8,87
01/14/2004,12:59,1048.75,1049.00,1048.75,1049.00,244,69
01/14/2004,13:00,1049.00,1049.00,1048.75,1048.75,31,11
01/14/2004,13:01,1049.00,1049.75,1048.75,1049.75,1572,301
01/14/2004,13:02,1049.50,1050.00,1049.25,1049.50,1289,1362
01/14/2004,13:03,1049.50,1050.00,1049.25,1049.50,753,867
01/14/2004,13:04,1049.75,1049.75,1049.00,1049.25,386,507
01/14/2004,13:05,1049.25,1050.00,1049.25,1049.50,582,328
01/14/2004,13:06,1049.50,1050.00,1049.50,1049.75,251,391
01/14/2004,13:07,1050.00,1050.00,1049.50,1050.00,265,570
01/14/2004,13:08,1049.75,1050.00,1049.75,1049.75,118,69
01/14/2004,13:09,1050.00,1050.00,1049.25,1049.25,14,850
01/14/2004,13:10,1049.25,1049.50,1049.00,1049.00,22,992
01/14/2004,13:11,1049.00,1049.50,1049.00,1049.50,409,35
01/14/2004,13:12,1049.50,1049.50,1049.00,1049.00,34,940
01/14/2004,13:13,1049.00,1049.50,1048.50,1049.50,1203,765
01/14/2004,13:14,1049.50,1049.50,1049.25,1049.25,732,206
01/14/2004,13:15,1049.50,1049.75,1049.25,1049.50,507,504
01/14/2004,13:16,1049.75,1049.75,1049.25,1049.25,154,222
01/14/2004,13:17,1049.50,1049.50,1049.25,1049.50,394,112
01/14/2004,13:18,1049.50,1050.25,1049.50,1050.00,1842,690
01/14/2004,13:19,1050.00,1050.25,1049.75,1050.25,1149,233
01/14/2004,13:20,1050.00,1050.75,1050.00,1050.50,2085,627
01/14/2004,13:21,1050.75,1050.75,1050.25,1050.25,183,948
01/14/2004,13:22,1050.25,1051.00,1050.25,1051.00,2244,61
01/14/2004,13:23,1051.00,1051.00,1050.25,1050.50,278,838
01/14/2004,13:24,1050.50,1050.75,1050.25,1050.50,1159,977
01/14/2004,13:25,1050.50,1050.50,1050.25,1050.25,26,978
01/14/2004,13:26,1050.00,1050.50,1050.00,1050.25,917,83
01/14/2004,13:27,1050.50,1050.50,1050.25,1050.25,44,18
01/14/2004,13:28,1050.25,1050.50,1050.25,1050.50,36,415
01/14/2004,13:29,1050.50,1051.25,1050.25,1051.00,3106,249
01/14/2004,13:30,1051.00,1051.50,1050.75,1051.50,1641,1104
01/14/2004,13:31,1051.25,1051.50,1051.00,1051.25,760,1023
01/14/2004,13:32,1051.00,1051.50,1051.00,1051.25,868,286
01/14/2004,13:33,1051.25,1051.50,1051.25,1051.50,383,868
01/14/2004,13:34,1051.25,1051.50,1051.25,1051.50,994,132
01/14/2004,13:35,1051.25,1051.50,1050.75,1051.00,1018,1562
01/14/2004,13:36,1051.00,1051.00,1050.75,1051.00,426,390
01/14/2004,13:37,1051.00,1051.25,1050.75,1051.25,1226,116
01/14/2004,13:38,1051.25,1051.50,1051.25,1051.25,435,528
01/14/2004,13:39,1051.25,1051.50,1051.25,1051.25,59,116
01/14/2004,13:40,1051.25,1051.50,1051.25,1051.25,51,439
01/14/2004,13:41,1051.25,1051.50,1051.25,1051.50,181,118
01/14/2004,13:42,1051.25,1051.75,1051.25,1051.50,1158,737
01/14/2004,13:43,1051.50,1051.75,1051.25,1051.25,549,603
01/14/2004,13:44,1051.50,1051.50,1051.00,1051.50,348,947
01/14/2004,13:45,1051.25,1051.50,1051.25,1051.25,339,207
01/14/2004,13:46,1051.50,1051.50,1051.25,1051.25,62,345
01/14/2004,13:47,1051.25,1051.50,1051.00,1051.25,48,317
01/14/2004,13:48,1051.00,1051.25,1051.00,1051.00,11,413
01/14/2004,13:49,1051.00,1051.25,1050.75,1051.25,1061,220
01/14/2004,13:50,1051.25,1051.50,1051.25,1051.50,1508,415
01/14/2004,13:51,1051.25,1051.75,1051.25,1051.25,620,409
01/14/2004,13:52,1051.25,1051.50,1051.25,1051.50,82,30
01/14/2004,13:53,1051.25,1051.50,1051.00,1051.25,215,623
01/14/2004,13:54,1051.25,1051.25,1050.75,1050.75,234,744
01/14/2004,13:55,1050.75,1051.25,1050.75,1051.00,547,96
01/14/2004,13:56,1051.25,1051.50,1051.00,1051.00,430,264
01/14/2004,13:57,1051.00,1051.25,1051.00,1051.25,34,19
01/14/2004,13:58,1051.00,1051.25,1051.00,1051.25,133,28
01/14/2004,13:59,1051.25,1051.75,1051.00,1051.75,2046,58
01/14/2004,14:00,1051.75,1052.25,1051.50,1051.75,2673,1659
01/14/2004,14:01,1052.00,1052.00,1051.50,1051.75,120,896
01/14/2004,14:02,1051.50,1051.75,1051.50,1051.75,159,110
01/14/2004,14:03,1051.75,1051.75,1051.50,1051.50,70,1079
01/14/2004,14:04,1051.50,1051.75,1051.50,1051.50,71,263
01/14/2004,14:05,1051.50,1052.00,1051.50,1051.75,589,279
01/14/2004,14:06,1051.75,1052.00,1051.75,1051.75,128,291
01/14/2004,14:07,1052.00,1052.50,1051.75,1052.25,3060,3450
01/14/2004,14:08,1052.25,1052.50,1052.00,1052.25,768,892
01/14/2004,14:09,1052.50,1053.00,1052.25,1052.50,4173,1113
01/14/2004,14:10,1052.50,1053.00,1052.50,1052.75,979,139
01/14/2004,14:11,1053.00,1053.25,1052.75,1053.25,1503,124
01/14/2004,14:12,1053.00,1053.75,1053.00,1053.50,3686,876
01/14/2004,14:13,1053.75,1053.75,1053.00,1053.25,564,1865
01/14/2004,14:14,1053.25,1053.75,1053.25,1053.50,2010,693
01/14/2004,14:15,1053.50,1053.75,1053.25,1053.50,1138,547
01/14/2004,14:16,1053.75,1054.00,1053.25,1053.50,1567,2028
01/14/2004,14:17,1053.50,1053.75,1053.25,1053.25,123,723
01/14/2004,14:18,1053.50,1053.75,1053.25,1053.25,848,601
01/14/2004,14:19,1053.25,1053.50,1053.00,1053.25,166,1279
01/14/2004,14:20,1053.25,1053.25,1053.00,1053.25,112,190
01/14/2004,14:21,1053.00,1053.25,1053.00,1053.00,95,2055
01/14/2004,14:22,1053.25,1053.25,1053.00,1053.00,125,195
01/14/2004,14:23,1053.00,1053.50,1053.00,1053.25,1554,650
01/14/2004,14:24,1053.25,1053.50,1053.00,1053.50,469,324
01/14/2004,14:25,1053.25,1053.75,1053.25,1053.50,932,215
01/14/2004,14:26,1053.50,1053.50,1053.25,1053.50,290,37
01/14/2004,14:27,1053.50,1053.50,1053.25,1053.50,724,118
01/14/2004,14:28,1053.50,1053.50,1053.00,1053.25,89,747
01/14/2004,14:29,1053.25,1053.50,1053.00,1053.50,1320,731
01/14/2004,14:30,1053.50,1053.50,1053.25,1053.25,237,141
01/14/2004,14:31,1053.50,1053.50,1053.25,1053.25,118,451
01/14/2004,14:32,1053.00,1053.25,1052.75,1052.75,427,2103
01/14/2004,14:33,1052.75,1053.00,1052.50,1052.50,35,1280
01/14/2004,14:34,1052.50,1052.75,1052.25,1052.25,381,915
01/14/2004,14:35,1052.50,1052.75,1052.25,1052.25,580,564
01/14/2004,14:36,1052.25,1052.50,1052.25,1052.50,1032,68
01/14/2004,14:37,1052.50,1052.50,1052.25,1052.50,109,621
01/14/2004,14:38,1052.50,1052.50,1052.25,1052.25,111,20
01/14/2004,14:39,1052.50,1052.50,1052.25,1052.25,178,366
01/14/2004,14:40,1052.25,1052.75,1052.25,1052.75,426,213
01/14/2004,14:41,1052.50,1053.00,1052.50,1053.00,1960,142
01/14/2004,14:42,1053.00,1053.00,1052.75,1053.00,461,47
01/14/2004,14:43,1052.75,1053.00,1052.50,1052.75,1046,852
01/14/2004,14:44,1052.75,1053.25,1052.50,1053.25,967,129
01/14/2004,14:45,1053.00,1053.25,1053.00,1053.25,190,76
01/14/2004,14:46,1053.25,1053.50,1053.00,1053.25,1596,283
01/14/2004,14:47,1053.25,1054.00,1053.25,1053.50,2892,983
01/14/2004,14:48,1053.75,1054.25,1053.50,1054.00,2517,796
01/14/2004,14:49,1054.00,1054.00,1053.75,1054.00,1012,51
01/14/2004,14:50,1054.00,1054.00,1053.75,1054.00,100,260
01/14/2004,14:51,1054.00,1054.00,1053.75,1053.75,243,265
01/14/2004,14:52,1053.75,1053.75,1053.50,1053.50,104,2225
01/14/2004,14:53,1053.50,1053.75,1053.25,1053.25,88,1266
01/14/2004,14:54,1053.50,1053.50,1053.25,1053.25,490,449
01/14/2004,14:55,1053.25,1053.50,1052.75,1053.25,597,1991
01/14/2004,14:56,1053.25,1053.25,1052.75,1053.00,719,809
01/14/2004,14:57,1052.75,1053.25,1052.75,1053.00,666,886
01/14/2004,14:58,1053.25,1053.25,1053.00,1053.25,1013,168
01/14/2004,14:59,1053.25,1053.50,1053.00,1053.50,656,1372
01/14/2004,15:00,1053.25,1053.50,1053.00,1053.25,537,2111
01/14/2004,15:01,1053.00,1053.50,1053.00,1053.00,1968,1778
01/14/2004,15:02,1053.25,1054.00,1053.00,1053.75,2283,433
01/14/2004,15:03,1053.75,1054.00,1053.50,1054.00,1708,522
01/14/2004,15:04,1053.75,1054.00,1053.25,1053.75,752,743
01/14/2004,15:05,1054.00,1056.00,1053.75,1055.50,5004,2178
01/14/2004,15:06,1055.50,1056.75,1055.25,1056.25,4099,2643
01/14/2004,15:07,1056.25,1056.50,1055.75,1055.75,1450,1536
01/14/2004,15:08,1056.00,1056.00,1055.50,1055.75,285,1190
01/14/2004,15:09,1055.75,1056.25,1055.50,1056.00,1957,592
01/14/2004,15:10,1055.75,1056.50,1055.75,1056.00,1544,1057
01/14/2004,15:11,1056.00,1056.25,1056.00,1056.25,588,375
01/14/2004,15:12,1056.25,1056.50,1056.00,1056.25,397,775
01/14/2004,15:13,1056.50,1056.50,1056.25,1056.50,948,100
01/14/2004,15:14,1056.50,1056.50,1056.25,1056.50,431,1310
01/14/2004,15:15,1056.50,1056.50,1055.25,1055.25,1697,4275
01/14/2004,15:31,1054.00,1054.25,1053.00,1054.00,789,999
01/14/2004,15:32,1054.00,1054.25,1053.75,1053.75,204,755
01/14/2004,15:33,1053.75,1054.00,1052.75,1053.00,278,1159
01/14/2004,15:34,1053.00,1053.50,1052.50,1052.75,383,622
01/14/2004,15:35,1052.75,1053.25,1052.50,1052.75,268,229
01/14/2004,15:36,1052.75,1053.25,1052.75,1053.00,323,245
01/14/2004,15:37,1053.00,1053.25,1052.50,1052.50,24,274
01/14/2004,15:38,1052.50,1052.75,1052.25,1052.50,182,307
01/14/2004,15:39,1052.50,1052.75,1051.75,1051.75,49,749
01/14/2004,15:40,1052.00,1052.00,1051.50,1051.75,30,502
01/14/2004,15:41,1051.75,1051.75,1051.25,1051.25,65,259
01/14/2004,15:42,1051.25,1051.50,1050.75,1050.75,505,556
01/14/2004,15:43,1051.00,1051.00,1050.00,1050.00,188,628
01/14/2004,15:44,1050.25,1050.25,1049.75,1050.25,907,388
01/14/2004,15:45,1050.50,1051.25,1050.50,1050.75,319,225
01/14/2004,15:46,1050.75,1051.00,1050.50,1050.75,210,138
01/14/2004,15:47,1050.75,1050.75,1050.00,1050.00,145,359
01/14/2004,15:48,1050.25,1050.25,1049.50,1049.75,150,267
01/14/2004,15:49,1050.00,1050.50,1050.00,1050.25,227,140
01/14/2004,15:50,1050.25,1051.00,1050.25,1050.75,314,38
01/14/2004,15:51,1051.00,1051.25,1050.75,1051.00,289,111
01/14/2004,15:52,1050.75,1051.00,1050.50,1050.50,185,280
01/14/2004,15:53,1050.50,1051.25,1050.50,1051.00,166,82
01/14/2004,15:54,1051.25,1051.25,1050.75,1051.25,26,60
01/14/2004,15:55,1051.25,1051.25,1050.75,1050.75,61,11
01/14/2004,15:56,1050.75,1050.75,1050.50,1050.75,7,337
01/14/2004,15:57,1050.75,1050.75,1050.25,1050.75,349,140
01/14/2004,15:58,1050.75,1050.75,1050.50,1050.75,111,2
01/14/2004,15:59,1050.75,1051.00,1050.75,1050.75,187,2
01/14/2004,16:00,1050.75,1051.25,1050.75,1051.00,88,149
01/14/2004,17:01,1052.25,1052.25,1052.00,1052.25,56,37
01/14/2004,17:02,1052.00,1052.25,1052.00,1052.00,1,24
01/14/2004,17:03,1052.00,1052.00,1051.75,1051.75,0,17
01/14/2004,17:04,1051.75,1052.00,1051.75,1052.00,11,3
01/14/2004,17:05,1051.75,1052.00,1051.75,1052.00,25,297
01/14/2004,17:06,1051.75,1051.75,1051.75,1051.75,0,64
01/14/2004,17:07,1051.75,1051.75,1051.75,1051.75,0,121
01/14/2004,17:08,1051.75,1051.75,1051.75,1051.75,0,3
01/14/2004,17:09,1051.50,1051.75,1051.50,1051.50,20,80
01/14/2004,17:10,1051.50,1051.75,1051.50,1051.50,3,45
01/14/2004,17:11,1051.50,1051.50,1051.50,1051.50,0,12
01/14/2004,17:12,1051.50,1051.50,1051.25,1051.25,0,34
01/14/2004,17:13,1051.25,1051.50,1051.25,1051.50,19,2
01/14/2004,17:15,1051.50,1051.75,1051.50,1051.50,8,1
01/14/2004,17:16,1051.50,1051.75,1051.50,1051.75,1,1
01/14/2004,17:17,1051.75,1051.75,1051.50,1051.50,20,5
01/14/2004,17:18,1051.50,1051.50,1051.50,1051.50,0,10
01/14/2004,17:19,1051.75,1051.75,1051.25,1051.25,10,86
01/14/2004,17:21,1051.25,1051.50,1051.25,1051.50,17,2
01/14/2004,17:22,1051.50,1051.50,1051.50,1051.50,5,0
01/14/2004,17:23,1051.50,1051.50,1051.25,1051.25,8,4
01/14/2004,17:24,1051.50,1051.50,1051.50,1051.50,17,0
01/14/2004,17:25,1051.50,1051.50,1051.25,1051.50,26,35
01/14/2004,17:26,1051.25,1051.25,1051.00,1051.00,0,15
01/14/2004,17:27,1051.00,1051.25,1051.00,1051.25,1,1
01/14/2004,17:28,1051.25,1051.25,1051.00,1051.00,1,2
01/14/2004,17:29,1051.25,1051.25,1051.25,1051.25,7,0
01/14/2004,17:31,1051.25,1051.25,1051.00,1051.00,1,1
01/14/2004,17:32,1051.25,1051.25,1051.00,1051.25,9,90
01/14/2004,17:33,1051.25,1051.25,1051.00,1051.00,22,60
01/14/2004,17:34,1051.00,1051.00,1051.00,1051.00,0,1
01/14/2004,17:35,1051.25,1051.25,1051.25,1051.25,7,0
01/14/2004,17:36,1051.25,1051.50,1051.25,1051.50,2,0
01/14/2004,17:37,1051.25,1051.25,1051.25,1051.25,0,5
01/14/2004,17:38,1051.50,1051.50,1051.50,1051.50,1,0
01/14/2004,17:39,1051.50,1051.50,1051.25,1051.25,1,58
01/14/2004,17:40,1051.25,1051.25,1051.25,1051.25,0,1
01/14/2004,17:41,1051.50,1051.50,1051.25,1051.25,2,9
01/14/2004,17:42,1051.00,1051.25,1051.00,1051.00,1,23
01/14/2004,17:43,1051.00,1051.25,1051.00,1051.25,11,13
01/14/2004,17:46,1051.25,1051.25,1051.25,1051.25,1,0
01/14/2004,17:48,1051.25,1051.25,1051.25,1051.25,16,0
01/14/2004,17:49,1051.25,1051.25,1051.25,1051.25,15,0
01/14/2004,17:50,1051.25,1051.25,1051.00,1051.25,3,1
01/14/2004,17:51,1051.00,1051.00,1051.00,1051.00,0,1
01/14/2004,17:52,1051.25,1051.25,1051.25,1051.25,5,0
01/14/2004,17:53,1051.25,1051.25,1051.25,1051.25,2,0
01/14/2004,17:54,1051.25,1051.25,1051.25,1051.25,33,0
01/14/2004,17:55,1051.50,1051.50,1051.00,1051.25,59,26
01/14/2004,17:56,1051.25,1051.25,1051.25,1051.25,0,44
01/14/2004,17:57,1051.25,1051.50,1051.25,1051.50,1,16
01/14/2004,17:58,1051.25,1051.50,1051.25,1051.50,8,13
01/14/2004,17:59,1051.25,1051.50,1051.25,1051.25,2,3
01/14/2004,18:00,1051.25,1051.50,1051.25,1051.50,5,9
01/14/2004,18:01,1051.25,1051.50,1051.25,1051.50,16,10
01/14/2004,18:02,1051.50,1051.50,1051.25,1051.50,21,20
01/14/2004,18:03,1051.50,1051.75,1051.50,1051.75,7,2
01/14/2004,18:04,1051.50,1051.75,1051.50,1051.75,1,2
01/14/2004,18:05,1051.50,1051.50,1051.50,1051.50,0,2
01/14/2004,18:06,1051.50,1051.50,1051.50,1051.50,0,2
01/14/2004,18:07,1051.50,1051.50,1051.50,1051.50,0,1
01/14/2004,18:08,1051.50,1051.50,1051.50,1051.50,0,26
01/14/2004,18:09,1051.75,1051.75,1051.75,1051.75,3,0
01/14/2004,18:10,1051.50,1051.50,1051.50,1051.50,0,1
01/14/2004,18:11,1051.50,1051.50,1051.50,1051.50,0,2
01/14/2004,18:12,1051.50,1051.50,1051.50,1051.50,0,17
01/14/2004,18:14,1051.50,1051.75,1051.50,1051.75,18,52
01/14/2004,18:15,1051.50,1051.50,1051.50,1051.50,0,1
01/14/2004,18:16,1051.50,1051.50,1051.50,1051.50,0,1
01/14/2004,18:18,1051.50,1051.50,1051.50,1051.50,0,2
01/14/2004,18:20,1051.50,1051.75,1051.50,1051.75,4,5
01/14/2004,18:21,1051.75,1051.75,1051.50,1051.75,4,8
01/14/2004,18:25,1051.75,1051.75,1051.75,1051.75,4,0
01/14/2004,18:26,1051.50,1051.50,1051.50,1051.50,0,1
01/14/2004,18:27,1051.75,1051.75,1051.75,1051.75,1,0
01/14/2004,18:28,1051.75,1051.75,1051.75,1051.75,1,0
01/14/2004,18:30,1051.50,1051.50,1051.50,1051.50,0,10
01/14/2004,18:32,1051.75,1051.75,1051.50,1051.50,2,6
01/14/2004,18:33,1051.75,1051.75,1051.50,1051.75,2,13
01/14/2004,18:34,1051.50,1051.75,1051.50,1051.75,1,10
01/14/2004,18:35,1051.75,1051.75,1051.75,1051.75,11,0
01/14/2004,18:37,1051.75,1051.75,1051.50,1051.50,1,3
01/14/2004,18:38,1051.75,1051.75,1051.50,1051.75,68,3
01/14/2004,18:39,1051.75,1051.75,1051.75,1051.75,1,0
01/14/2004,18:41,1051.75,1051.75,1051.75,1051.75,1,0
01/14/2004,18:49,1051.75,1051.75,1051.75,1051.75,1,0
01/14/2004,18:53,1051.75,1051.75,1051.75,1051.75,3,0
01/14/2004,18:54,1051.75,1051.75,1051.75,1051.75,8,0
01/14/2004,18:57,1051.75,1052.00,1051.75,1051.75,2,1
01/14/2004,19:00,1051.75,1051.75,1051.75,1051.75,0,2
01/14/2004,19:01,1051.75,1051.75,1051.75,1051.75,0,7
01/14/2004,19:03,1051.75,1051.75,1051.75,1051.75,0,2
01/14/2004,19:05,1051.75,1051.75,1051.75,1051.75,0,1
01/14/2004,19:07,1052.00,1052.00,1052.00,1052.00,1,0
01/14/2004,19:09,1051.75,1051.75,1051.75,1051.75,0,15
01/14/2004,19:10,1051.75,1051.75,1051.75,1051.75,0,1
01/14/2004,19:11,1051.75,1051.75,1051.75,1051.75,0,2
01/14/2004,19:16,1051.75,1051.75,1051.75,1051.75,0,1
01/14/2004,19:20,1051.50,1051.75,1051.50,1051.75,91,1
01/14/2004,19:21,1051.75,1051.75,1051.75,1051.75,1,0
01/14/2004,19:22,1052.00,1052.00,1052.00,1052.00,1,0
01/14/2004,19:23,1051.75,1051.75,1051.75,1051.75,0,10
01/14/2004,19:27,1051.75,1051.75,1051.75,1051.75,0,1
01/14/2004,19:28,1051.75,1051.75,1051.75,1051.75,0,2
01/14/2004,19:30,1051.75,1051.75,1051.75,1051.75,0,2
01/14/2004,19:31,1052.00,1052.00,1052.00,1052.00,1,0
01/14/2004,19:32,1051.75,1051.75,1051.75,1051.75,0,3
01/14/2004,19:34,1052.00,1052.00,1052.00,1052.00,1,0
01/14/2004,19:35,1052.00,1052.00,1052.00,1052.00,15,0
01/14/2004,19:36,1051.75,1051.75,1051.75,1051.75,0,1
01/14/2004,19:37,1051.75,1051.75,1051.75,1051.75,0,1
01/14/2004,19:39,1052.00,1052.00,1052.00,1052.00,20,0
01/14/2004,19:40,1052.00,1052.00,1052.00,1052.00,4,0
01/14/2004,19:41,1052.00,1052.00,1051.75,1051.75,2,3
01/14/2004,19:42,1052.00,1052.00,1052.00,1052.00,1,0
01/14/2004,19:44,1052.00,1052.00,1052.00,1052.00,1,0
01/14/2004,19:45,1051.75,1051.75,1051.50,1051.75,11,107
01/14/2004,19:46,1051.75,1051.75,1051.75,1051.75,1,0
01/14/2004,19:47,1051.50,1051.50,1051.50,1051.50,0,1
01/14/2004,19:49,1051.75,1051.75,1051.75,1051.75,1,0
01/14/2004,19:52,1051.50,1051.50,1051.50,1051.50,0,1
01/14/2004,19:58,1051.75,1051.75,1051.75,1051.75,4,0
01/14/2004,20:01,1051.75,1051.75,1051.75,1051.75,2,0
01/14/2004,20:03,1051.50,1051.50,1051.50,1051.50,0,23
01/14/2004,20:04,1051.50,1051.75,1051.50,1051.50,1,14
01/14/2004,20:05,1051.50,1051.50,1051.25,1051.25,2,4
01/14/2004,20:06,1051.50,1051.50,1051.50,1051.50,2,0
01/14/2004,20:08,1051.50,1051.50,1051.50,1051.50,2,0
01/14/2004,20:09,1051.75,1051.75,1051.50,1051.75,8,6
01/14/2004,20:10,1051.50,1051.50,1051.50,1051.50,0,5
01/14/2004,20:11,1051.50,1051.50,1051.25,1051.25,0,102
01/14/2004,20:12,1051.00,1051.25,1051.00,1051.00,4,48
01/14/2004,20:13,1051.00,1051.25,1051.00,1051.00,24,2
01/14/2004,20:14,1051.25,1051.25,1051.25,1051.25,4,0
01/14/2004,20:15,1051.25,1051.25,1051.25,1051.25,16,0
01/14/2004,20:16,1051.25,1051.25,1051.25,1051.25,15,0
01/14/2004,20:17,1051.50,1051.50,1051.50,1051.50,1,0
01/14/2004,20:19,1051.25,1051.25,1051.25,1051.25,0,8
01/14/2004,20:21,1051.00,1051.00,1051.00,1051.00,0,1
01/14/2004,20:22,1051.00,1051.00,1051.00,1051.00,0,8
01/14/2004,20:23,1051.00,1051.00,1051.00,1051.00,0,1
01/14/2004,20:24,1051.25,1051.25,1051.25,1051.25,6,0
01/14/2004,20:25,1051.00,1051.00,1051.00,1051.00,0,2
01/14/2004,20:26,1051.00,1051.25,1051.00,1051.25,25,2
01/14/2004,20:27,1051.25,1051.25,1051.25,1051.25,5,0
01/14/2004,20:29,1051.25,1051.25,1051.25,1051.25,2,0
01/14/2004,20:32,1051.25,1051.25,1051.25,1051.25,5,0
01/14/2004,20:33,1051.50,1051.50,1051.50,1051.50,1,0
01/14/2004,20:35,1051.50,1051.50,1051.50,1051.50,3,0
01/14/2004,20:39,1051.50,1051.50,1051.50,1051.50,1,0
01/14/2004,20:40,1051.50,1051.50,1051.50,1051.50,5,0
01/14/2004,20:41,1051.25,1051.25,1051.25,1051.25,0,2
01/14/2004,20:43,1051.25,1051.25,1051.25,1051.25,0,1
01/14/2004,20:47,1051.50,1051.50,1051.50,1051.50,6,0
01/14/2004,20:49,1051.50,1051.50,1051.50,1051.50,2,0
01/14/2004,20:53,1051.25,1051.25,1051.25,1051.25,0,3
01/14/2004,20:55,1051.50,1051.50,1051.50,1051.50,2,0
01/14/2004,21:01,1051.50,1051.50,1051.50,1051.50,1,0
01/14/2004,21:07,1051.50,1051.50,1051.50,1051.50,5,0
01/14/2004,21:08,1051.25,1051.25,1051.25,1051.25,0,1
01/14/2004,21:10,1051.25,1051.25,1051.25,1051.25,0,11
01/14/2004,21:13,1051.25,1051.25,1051.25,1051.25,0,58
01/14/2004,21:14,1051.00,1051.00,1051.00,1051.00,0,4
01/14/2004,21:15,1051.25,1051.25,1051.25,1051.25,14,0
01/14/2004,21:16,1051.25,1051.25,1051.25,1051.25,2,0
01/14/2004,21:17,1051.25,1051.25,1051.25,1051.25,6,0
01/14/2004,21:18,1051.25,1051.25,1051.25,1051.25,1,0
01/14/2004,21:19,1051.25,1051.25,1051.25,1051.25,1,0
01/14/2004,21:22,1051.25,1051.25,1051.25,1051.25,2,0
01/14/2004,21:23,1051.25,1051.25,1051.25,1051.25,10,0
01/14/2004,21:25,1051.25,1051.25,1051.25,1051.25,1,0
01/14/2004,21:27,1051.25,1051.25,1051.25,1051.25,11,0
01/14/2004,21:31,1051.25,1051.50,1051.25,1051.50,5,0
01/14/2004,21:38,1051.25,1051.25,1051.25,1051.25,0,1
01/14/2004,21:41,1051.25,1051.25,1051.25,1051.25,0,2
01/14/2004,21:44,1051.25,1051.25,1051.25,1051.25,0,25
01/14/2004,21:45,1051.25,1051.25,1051.25,1051.25,0,2
01/14/2004,21:49,1051.25,1051.25,1051.25,1051.25,0,1
01/14/2004,21:50,1051.25,1051.25,1051.25,1051.25,0,1
01/14/2004,21:59,1051.25,1051.25,1051.25,1051.25,0,1
01/14/2004,22:01,1051.50,1051.50,1051.50,1051.50,4,0
01/14/2004,22:03,1051.25,1051.25,1051.25,1051.25,0,4
01/14/2004,22:05,1051.25,1051.25,1051.25,1051.25,0,5
01/14/2004,22:08,1051.50,1051.50,1051.50,1051.50,2,0
01/14/2004,22:10,1051.50,1051.50,1051.50,1051.50,3,0
01/14/2004,22:11,1051.50,1051.50,1051.50,1051.50,9,0
01/14/2004,22:12,1051.50,1051.50,1051.50,1051.50,1,0
01/14/2004,22:13,1051.75,1051.75,1051.75,1051.75,2,0
01/14/2004,22:15,1051.50,1051.50,1051.50,1051.50,0,1
01/14/2004,22:17,1051.50,1051.50,1051.50,1051.50,0,1
01/14/2004,22:20,1051.50,1051.50,1051.50,1051.50,0,2
01/14/2004,22:21,1051.50,1051.50,1051.50,1051.50,0,3
01/14/2004,22:22,1051.50,1051.50,1051.50,1051.50,0,2
01/14/2004,22:29,1051.50,1051.50,1051.50,1051.50,0,3
01/14/2004,22:30,1051.50,1051.75,1051.50,1051.75,2,2
01/14/2004,22:42,1051.50,1051.50,1051.50,1051.50,0,2
01/14/2004,22:45,1051.50,1051.50,1051.50,1051.50,0,9
01/14/2004,22:47,1051.75,1051.75,1051.75,1051.75,1,0
01/14/2004,22:52,1051.50,1051.50,1051.50,1051.50,0,1
01/14/2004,22:53,1051.50,1051.50,1051.50,1051.50,0,15
01/14/2004,22:54,1051.50,1051.50,1051.50,1051.50,0,2
01/14/2004,22:58,1051.25,1051.25,1051.25,1051.25,0,1
01/14/2004,23:03,1051.50,1051.50,1051.50,1051.50,2,0
01/14/2004,23:04,1051.50,1051.50,1051.50,1051.50,1,0
01/14/2004,23:06,1051.50,1051.50,1051.50,1051.50,1,0
01/14/2004,23:09,1051.50,1051.50,1051.50,1051.50,1,0
01/14/2004,23:10,1051.50,1051.50,1051.50,1051.50,3,0
01/14/2004,23:14,1051.50,1051.50,1051.50,1051.50,2,0
01/14/2004,23:15,1051.50,1051.50,1051.25,1051.25,4,2
01/14/2004,23:21,1051.25,1051.25,1051.25,1051.25,0,6
01/14/2004,23:23,1051.50,1051.50,1051.50,1051.50,2,0
01/14/2004,23:28,1051.50,1051.50,1051.50,1051.50,2,0
01/14/2004,23:29,1051.50,1051.50,1051.50,1051.50,1,0
01/14/2004,23:30,1051.50,1051.50,1051.50,1051.50,1,0
01/14/2004,23:31,1051.50,1051.50,1051.50,1051.50,10,0
01/14/2004,23:36,1051.50,1051.50,1051.25,1051.25,42,3
01/14/2004,23:37,1051.25,1051.25,1051.25,1051.25,0,27
01/14/2004,23:38,1051.25,1051.25,1051.25,1051.25,0,12
01/14/2004,23:40,1051.25,1051.25,1051.25,1051.25,0,5
01/14/2004,23:41,1051.25,1051.25,1051.25,1051.25,0,8
01/14/2004,23:46,1051.00,1051.00,1050.75,1050.75,0,42
01/14/2004,23:47,1050.75,1050.75,1050.75,1050.75,0,4
01/14/2004,23:48,1050.75,1050.75,1050.75,1050.75,0,8
01/14/2004,23:49,1051.00,1051.00,1050.75,1050.75,9,20
01/14/2004,23:51,1050.75,1050.75,1050.75,1050.75,0,9
01/14/2004,23:52,1050.50,1050.50,1050.50,1050.50,0,10
01/14/2004,23:55,1050.50,1050.75,1050.50,1050.75,5,1
01/14/2004,23:56,1050.75,1050.75,1050.75,1050.75,3,0
01/14/2004,23:57,1050.75,1050.75,1050.75,1050.75,2,0
01/14/2004,23:58,1050.75,1050.75,1050.75,1050.75,1,0
01/14/2004,23:59,1050.75,1050.75,1050.75,1050.75,2,0
01/15/2004,00:03,1050.50,1050.50,1050.50,1050.50,0,56
01/15/2004,00:08,1050.75,1050.75,1050.50,1050.75,4,10
01/15/2004,00:11,1050.75,1050.75,1050.50,1050.50,1,1
01/15/2004,00:13,1050.75,1050.75,1050.75,1050.75,1,0
01/15/2004,00:16,1050.50,1050.50,1050.50,1050.50,0,301
01/15/2004,00:17,1050.50,1050.50,1050.25,1050.25,0,5
01/15/2004,00:18,1050.25,1050.25,1050.25,1050.25,0,10
01/15/2004,00:19,1050.25,1050.25,1050.25,1050.25,0,11
01/15/2004,00:20,1050.50,1050.50,1050.50,1050.50,4,0
01/15/2004,00:22,1050.25,1050.50,1050.25,1050.50,1,10
01/15/2004,00:24,1050.50,1050.50,1050.50,1050.50,1,0
01/15/2004,00:27,1050.50,1050.50,1050.50,1050.50,26,0
01/15/2004,00:28,1050.50,1050.50,1050.50,1050.50,1,0
01/15/2004,00:29,1050.50,1050.50,1050.50,1050.50,3,0
01/15/2004,00:31,1050.25,1050.25,1050.25,1050.25,0,5
01/15/2004,00:34,1050.25,1050.25,1050.25,1050.25,0,10
01/15/2004,00:35,1050.25,1050.25,1050.25,1050.25,0,162
01/15/2004,00:36,1050.00,1050.25,1050.00,1050.25,3,1
01/15/2004,00:40,1050.25,1050.25,1050.25,1050.25,29,0
01/15/2004,00:46,1050.25,1050.25,1050.25,1050.25,3,0
01/15/2004,00:48,1050.25,1050.25,1050.25,1050.25,7,0
01/15/2004,00:52,1050.50,1050.50,1050.50,1050.50,3,0
01/15/2004,00:53,1050.50,1050.50,1050.50,1050.50,4,0
01/15/2004,00:56,1050.50,1050.50,1050.50,1050.50,3,0
01/15/2004,01:00,1050.50,1050.75,1050.50,1050.75,2,0
01/15/2004,01:01,1050.50,1050.50,1050.50,1050.50,0,2
01/15/2004,01:02,1050.50,1050.50,1050.50,1050.50,0,16
01/15/2004,01:03,1050.50,1050.50,1050.50,1050.50,0,2
01/15/2004,01:04,1050.50,1050.50,1050.25,1050.50,2,108
01/15/2004,01:06,1050.50,1050.50,1050.50,1050.50,11,0
01/15/2004,01:08,1050.50,1050.50,1050.50,1050.50,6,0
01/15/2004,01:09,1050.50,1050.50,1050.50,1050.50,14,0
01/15/2004,01:10,1050.50,1050.50,1050.50,1050.50,1,0
01/15/2004,01:11,1050.50,1050.50,1050.50,1050.50,5,0
01/15/2004,01:12,1050.75,1050.75,1050.75,1050.75,1,0
01/15/2004,01:15,1050.75,1050.75,1050.75,1050.75,1,0
01/15/2004,01:17,1050.75,1050.75,1050.75,1050.75,35,0
01/15/2004,01:19,1051.00,1051.25,1051.00,1051.25,18,0
01/15/2004,01:20,1051.25,1051.50,1051.00,1051.00,13,22
01/15/2004,01:21,1051.25,1051.25,1051.00,1051.00,7,1
01/15/2004,01:22,1051.00,1051.25,1051.00,1051.25,13,1
01/15/2004,01:24,1051.50,1051.50,1051.50,1051.50,7,0
01/15/2004,01:25,1051.50,1051.50,1051.25,1051.25,1,20
01/15/2004,01:27,1051.25,1051.25,1051.25,1051.25,0,3
01/15/2004,01:29,1051.25,1051.25,1051.25,1051.25,0,20
01/15/2004,01:30,1051.25,1051.25,1051.25,1051.25,0,5
01/15/2004,01:32,1051.25,1051.25,1051.25,1051.25,0,1
01/15/2004,01:33,1051.50,1051.50,1051.50,1051.50,1,0
01/15/2004,01:34,1051.25,1051.25,1051.25,1051.25,0,17
01/15/2004,01:36,1051.25,1051.25,1051.25,1051.25,0,10
01/15/2004,01:37,1051.25,1051.25,1051.25,1051.25,0,9
01/15/2004,01:38,1051.25,1051.25,1051.25,1051.25,0,93
01/15/2004,01:39,1051.25,1051.25,1051.25,1051.25,0,6
01/15/2004,01:40,1051.25,1051.25,1051.25,1051.25,0,4
01/15/2004,01:41,1051.25,1051.25,1051.25,1051.25,0,7
01/15/2004,01:42,1051.25,1051.25,1051.25,1051.25,0,12
01/15/2004,01:43,1051.25,1051.25,1051.25,1051.25,0,15
01/15/2004,01:44,1051.25,1051.50,1051.25,1051.25,1,12
01/15/2004,01:45,1051.25,1051.25,1051.25,1051.25,0,20
01/15/2004,01:46,1051.25,1051.25,1051.25,1051.25,0,11
01/15/2004,01:47,1051.50,1051.50,1051.50,1051.50,1,0
01/15/2004,01:48,1051.25,1051.25,1051.25,1051.25,0,5
01/15/2004,01:49,1051.50,1051.50,1051.25,1051.25,1,1
01/15/2004,01:50,1051.25,1051.50,1051.25,1051.50,2,20
01/15/2004,01:51,1051.25,1051.25,1051.25,1051.25,0,73
01/15/2004,01:52,1051.25,1051.25,1051.25,1051.25,0,9
01/15/2004,01:53,1051.25,1051.25,1051.00,1051.00,0,2
01/15/2004,01:54,1051.25,1051.50,1051.25,1051.50,11,0
01/15/2004,01:55,1051.50,1051.50,1051.50,1051.50,8,0
01/15/2004,01:56,1051.50,1051.50,1051.50,1051.50,2,0
01/15/2004,01:57,1051.50,1051.75,1051.50,1051.50,15,15
01/15/2004,01:58,1051.50,1051.50,1051.50,1051.50,0,29
01/15/2004,01:59,1051.50,1051.50,1051.50,1051.50,0,9
01/15/2004,02:00,1051.75,1052.00,1051.50,1052.00,82,11
01/15/2004,02:01,1051.75,1051.75,1051.25,1051.25,30,186
01/15/2004,02:02,1051.25,1051.25,1051.00,1051.00,4,117
01/15/2004,02:03,1051.00,1051.00,1050.75,1050.75,0,14
01/15/2004,02:04,1050.75,1051.00,1050.75,1051.00,32,2
01/15/2004,02:05,1051.00,1051.25,1050.75,1050.75,74,29
01/15/2004,02:06,1051.00,1051.00,1050.75,1051.00,38,48
01/15/2004,02:07,1050.75,1051.00,1050.75,1051.00,50,2
01/15/2004,02:08,1051.00,1051.00,1050.75,1050.75,1,3
01/15/2004,02:09,1050.75,1050.75,1050.50,1050.50,0,70
01/15/2004,02:10,1050.50,1050.75,1050.25,1050.75,26,53
01/15/2004,02:11,1050.75,1050.75,1050.50,1050.50,5,25
01/15/2004,02:12,1050.50,1050.50,1050.50,1050.50,0,27
01/15/2004,02:13,1050.50,1050.50,1050.50,1050.50,0,30
01/15/2004,02:14,1050.50,1050.50,1050.25,1050.25,1,19
01/15/2004,02:15,1050.25,1050.25,1050.00,1050.25,1,71
01/15/2004,02:16,1050.50,1050.50,1050.25,1050.25,13,35
01/15/2004,02:17,1050.25,1050.25,1050.25,1050.25,0,62
01/15/2004,02:18,1050.25,1050.75,1050.25,1050.50,212,88
01/15/2004,02:19,1050.50,1050.50,1050.25,1050.50,11,5
01/15/2004,02:20,1050.25,1050.50,1050.25,1050.50,5,5
01/15/2004,02:21,1050.50,1050.50,1050.25,1050.50,7,15
01/15/2004,02:22,1050.50,1050.50,1050.25,1050.50,5,1
01/15/2004,02:23,1050.25,1050.50,1050.25,1050.50,21,2
01/15/2004,02:24,1050.50,1050.50,1050.00,1050.00,1,31
01/15/2004,02:25,1050.00,1050.00,1050.00,1050.00,0,15
01/15/2004,02:26,1050.00,1050.50,1050.00,1050.50,13,1
01/15/2004,02:27,1050.50,1050.50,1050.50,1050.50,7,0
01/15/2004,02:28,1050.75,1051.00,1050.50,1051.00,36,1
01/15/2004,02:29,1051.00,1051.00,1050.75,1050.75,46,5
01/15/2004,02:30,1050.75,1051.00,1050.75,1051.00,11,3
01/15/2004,02:31,1051.00,1051.00,1051.00,1051.00,5,0
01/15/2004,02:32,1051.25,1051.50,1051.25,1051.25,81,10
01/15/2004,02:33,1051.25,1051.25,1051.00,1051.00,0,8
01/15/2004,02:34,1051.25,1051.25,1051.25,1051.25,1,0
01/15/2004,02:35,1051.25,1051.50,1051.25,1051.50,118,21
01/15/2004,02:36,1051.50,1051.75,1051.50,1051.75,30,30
01/15/2004,02:37,1051.50,1051.50,1051.25,1051.50,5,17
01/15/2004,02:38,1051.25,1051.75,1051.25,1051.75,8,3
01/15/2004,02:39,1051.50,1051.50,1051.50,1051.50,0,2
01/15/2004,02:40,1051.50,1051.50,1051.50,1051.50,0,28
01/15/2004,02:41,1051.50,1051.75,1051.50,1051.50,1,76
01/15/2004,02:42,1051.25,1051.50,1051.25,1051.50,51,24
01/15/2004,02:43,1051.50,1051.50,1051.50,1051.50,5,0
01/15/2004,02:44,1051.75,1051.75,1051.75,1051.75,13,0
01/15/2004,02:46,1051.50,1051.75,1051.50,1051.50,1,22
01/15/2004,02:47,1051.50,1051.75,1051.50,1051.75,6,11
01/15/2004,02:48,1051.75,1051.75,1051.75,1051.75,55,0
01/15/2004,02:49,1051.75,1051.75,1051.75,1051.75,9,0
01/15/2004,02:50,1051.75,1052.00,1051.75,1052.00,17,0
01/15/2004,02:51,1052.00,1052.00,1051.75,1051.75,25,50
01/15/2004,02:52,1051.75,1052.00,1051.50,1051.75,2,68
01/15/2004,02:53,1052.00,1052.00,1052.00,1052.00,9,0
01/15/2004,02:55,1052.00,1052.00,1051.50,1051.50,4,20
01/15/2004,02:56,1051.50,1051.50,1051.50,1051.50,0,27
01/15/2004,02:57,1051.25,1051.50,1051.25,1051.25,10,41
01/15/2004,02:58,1051.25,1051.25,1051.25,1051.25,0,14
01/15/2004,02:59,1051.25,1051.25,1051.25,1051.25,0,5
01/15/2004,03:00,1051.25,1051.25,1051.25,1051.25,0,21
01/15/2004,03:01,1051.25,1051.25,1051.00,1051.00,0,54
01/15/2004,03:02,1051.00,1051.00,1051.00,1051.00,0,29
01/15/2004,03:03,1051.00,1051.00,1051.00,1051.00,0,4
01/15/2004,03:04,1050.75,1050.75,1050.50,1050.50,0,103
01/15/2004,03:05,1050.75,1050.75,1050.50,1050.50,2,29
01/15/2004,03:06,1050.25,1050.50,1050.25,1050.25,11,7
01/15/2004,03:07,1050.25,1050.50,1050.25,1050.50,28,2
01/15/2004,03:08,1050.50,1050.50,1050.50,1050.50,33,0
01/15/2004,03:09,1050.50,1050.75,1050.50,1050.50,8,3
01/15/2004,03:10,1050.75,1050.75,1050.50,1050.75,38,6
01/15/2004,03:11,1050.75,1051.00,1050.75,1051.00,11,0
01/15/2004,03:12,1050.75,1050.75,1050.75,1050.75,0,10
01/15/2004,03:13,1050.75,1050.75,1050.75,1050.75,0,3
01/15/2004,03:14,1050.75,1051.00,1050.75,1051.00,10,22
01/15/2004,03:15,1051.00,1051.00,1051.00,1051.00,2,0
01/15/2004,03:16,1050.75,1050.75,1050.75,1050.75,0,26
01/15/2004,03:17,1050.50,1050.50,1050.50,1050.50,0,35
01/15/2004,03:18,1050.50,1050.50,1050.50,1050.50,0,4
01/15/2004,03:19,1050.50,1050.50,1050.25,1050.50,7,44
01/15/2004,03:20,1050.50,1050.50,1050.50,1050.50,11,0
01/15/2004,03:21,1050.50,1050.50,1050.50,1050.50,7,0
01/15/2004,03:22,1050.50,1050.50,1050.50,1050.50,9,0
01/15/2004,03:23,1050.75,1050.75,1050.75,1050.75,28,0
01/15/2004,03:24,1050.75,1050.75,1050.50,1050.75,11,4
01/15/2004,03:26,1050.75,1050.75,1050.75,1050.75,1,0
01/15/2004,03:27,1050.50,1050.50,1050.50,1050.50,0,6
01/15/2004,03:28,1050.50,1050.50,1050.50,1050.50,0,24
01/15/2004,03:29,1050.50,1050.50,1050.50,1050.50,0,9
01/15/2004,03:30,1050.75,1050.75,1050.75,1050.75,32,0
01/15/2004,03:31,1050.75,1051.00,1050.75,1051.00,10,0
01/15/2004,03:32,1050.50,1050.75,1050.25,1050.50,17,21
01/15/2004,03:33,1050.50,1050.75,1050.25,1050.50,30,11
01/15/2004,03:34,1050.50,1050.75,1050.50,1050.50,1,10
01/15/2004,03:35,1050.50,1050.50,1050.50,1050.50,0,9
01/15/2004,03:36,1050.75,1050.75,1050.50,1050.50,5,9
01/15/2004,03:37,1050.25,1050.25,1050.25,1050.25,0,5
01/15/2004,03:39,1050.25,1050.25,1050.25,1050.25,0,1
01/15/2004,03:40,1050.25,1050.50,1050.25,1050.50,2,4
01/15/2004,03:42,1050.25,1050.50,1050.25,1050.50,37,5
01/15/2004,03:44,1050.50,1050.50,1050.25,1050.25,7,27
01/15/2004,03:45,1050.50,1050.75,1050.50,1050.75,56,0
01/15/2004,03:46,1050.75,1050.75,1050.75,1050.75,72,0
01/15/2004,03:47,1050.75,1050.75,1050.75,1050.75,3,0
01/15/2004,03:48,1050.75,1050.75,1050.75,1050.75,4,0
01/15/2004,03:50,1051.00,1051.00,1050.75,1050.75,5,5
01/15/2004,03:52,1051.00,1051.00,1051.00,1051.00,20,0
01/15/2004,03:53,1051.00,1051.00,1051.00,1051.00,5,0
01/15/2004,03:54,1051.00,1051.25,1051.00,1051.25,36,0
01/15/2004,03:56,1051.50,1051.50,1051.50,1051.50,2,0
01/15/2004,03:58,1051.25,1051.25,1051.25,1051.25,0,47
01/15/2004,04:00,1051.25,1051.25,1051.25,1051.25,0,7
01/15/2004,04:01,1051.25,1051.25,1051.00,1051.00,0,4
01/15/2004,04:02,1051.00,1051.00,1051.00,1051.00,0,6
01/15/2004,04:03,1051.00,1051.00,1051.00,1051.00,0,2
01/15/2004,04:07,1051.25,1051.25,1051.00,1051.00,17,2
01/15/2004,04:09,1051.25,1051.25,1051.25,1051.25,37,0
01/15/2004,04:11,1051.50,1051.50,1051.50,1051.50,52,0
01/15/2004,04:12,1051.50,1051.50,1051.50,1051.50,5,0
01/15/2004,04:14,1051.50,1051.50,1051.50,1051.50,40,0
01/15/2004,04:15,1051.75,1051.75,1051.75,1051.75,10,0
01/15/2004,04:16,1051.75,1052.00,1051.75,1051.75,57,5
01/15/2004,04:17,1052.00,1052.00,1052.00,1052.00,7,0
01/15/2004,04:18,1052.00,1052.00,1052.00,1052.00,1,0
01/15/2004,04:19,1052.00,1052.00,1051.75,1051.75,1,1
01/15/2004,04:20,1051.75,1051.75,1051.75,1051.75,0,20
01/15/2004,04:21,1051.75,1052.00,1051.75,1052.00,21,5
01/15/2004,04:22,1052.25,1052.25,1052.25,1052.25,45,0
01/15/2004,04:23,1052.25,1052.25,1052.00,1052.00,10,6
01/15/2004,04:24,1052.25,1052.25,1052.00,1052.25,14,1
01/15/2004,04:25,1052.25,1052.25,1052.25,1052.25,17,0
01/15/2004,04:26,1052.25,1052.25,1052.25,1052.25,1,0
01/15/2004,04:27,1052.25,1052.25,1052.25,1052.25,7,0
01/15/2004,04:28,1052.25,1052.25,1052.25,1052.25,2,0
01/15/2004,04:29,1052.50,1052.50,1052.25,1052.25,59,11
01/15/2004,04:30,1052.25,1052.50,1052.25,1052.25,3,48
01/15/2004,04:31,1052.25,1052.50,1052.25,1052.25,41,11
01/15/2004,04:32,1052.25,1052.25,1052.25,1052.25,0,5
01/15/2004,04:33,1052.25,1052.25,1052.25,1052.25,0,1
01/15/2004,04:34,1052.50,1052.50,1052.25,1052.25,2,3
01/15/2004,04:35,1052.25,1052.50,1052.25,1052.25,11,20
01/15/2004,04:36,1052.25,1052.25,1052.25,1052.25,0,4
01/15/2004,04:37,1052.25,1052.25,1052.25,1052.25,0,1
01/15/2004,04:40,1052.25,1052.50,1052.25,1052.50,4,1
01/15/2004,04:41,1052.50,1052.50,1052.25,1052.25,46,5
01/15/2004,04:42,1052.50,1052.50,1052.50,1052.50,2,0
01/15/2004,04:43,1052.50,1052.50,1052.50,1052.50,11,0
01/15/2004,04:44,1052.50,1052.50,1052.50,1052.50,6,0
01/15/2004,04:45,1052.50,1052.50,1052.50,1052.50,1,0
01/15/2004,04:47,1052.50,1052.50,1052.50,1052.50,4,0
01/15/2004,04:48,1052.50,1052.50,1052.50,1052.50,1,0
01/15/2004,04:49,1052.50,1052.75,1052.50,1052.75,56,0
01/15/2004,04:50,1052.75,1052.75,1052.50,1052.50,2,1
01/15/2004,04:51,1052.75,1052.75,1052.50,1052.50,1,8
01/15/2004,04:52,1052.50,1052.50,1052.50,1052.50,0,6
01/15/2004,04:53,1052.50,1052.50,1052.50,1052.50,0,2
01/15/2004,04:54,1052.50,1052.75,1052.50,1052.75,69,6
01/15/2004,04:55,1052.75,1052.75,1052.50,1052.75,74,24
01/15/2004,04:56,1052.75,1052.75,1052.75,1052.75,11,0
01/15/2004,04:57,1052.75,1052.75,1052.75,1052.75,3,0
01/15/2004,04:58,1052.75,1052.75,1052.50,1052.75,2,32
01/15/2004,05:01,1052.75,1052.75,1052.25,1052.75,78,10
01/15/2004,05:02,1052.75,1052.75,1052.75,1052.75,41,0
01/15/2004,05:03,1052.75,1052.75,1052.50,1052.75,33,10
01/15/2004,05:04,1052.50,1052.75,1052.50,1052.75,1,1
01/15/2004,05:05,1052.75,1052.75,1052.75,1052.75,46,0
01/15/2004,05:06,1052.75,1052.75,1052.75,1052.75,9,0
01/15/2004,05:07,1052.75,1052.75,1052.50,1052.75,8,1
01/15/2004,05:08,1052.75,1052.75,1052.75,1052.75,9,0
01/15/2004,05:09,1052.75,1052.75,1052.75,1052.75,11,0
01/15/2004,05:10,1052.75,1053.00,1052.75,1052.75,29,9
01/15/2004,05:11,1052.75,1052.75,1052.75,1052.75,0,1
01/15/2004,05:13,1053.00,1053.00,1052.75,1053.00,13,3
01/15/2004,05:14,1053.00,1053.25,1053.00,1053.25,170,0
01/15/2004,05:15,1053.25,1053.25,1053.00,1053.25,2,1
01/15/2004,05:16,1053.25,1053.25,1053.25,1053.25,16,0
01/15/2004,05:18,1053.25,1053.25,1053.25,1053.25,5,0
01/15/2004,05:21,1053.00,1053.00,1053.00,1053.00,0,29
01/15/2004,05:23,1053.00,1053.00,1053.00,1053.00,0,11
01/15/2004,05:24,1053.00,1053.00,1053.00,1053.00,0,1
01/15/2004,05:27,1052.75,1052.75,1052.75,1052.75,0,41
01/15/2004,05:28,1052.75,1052.75,1052.50,1052.50,0,71
01/15/2004,05:29,1052.50,1052.50,1052.25,1052.50,2,11
01/15/2004,05:30,1052.25,1052.25,1052.25,1052.25,0,38
01/15/2004,05:31,1052.25,1052.50,1052.25,1052.50,1,1
01/15/2004,05:32,1052.25,1052.50,1052.25,1052.50,5,11
01/15/2004,05:33,1052.50,1052.50,1052.00,1052.00,5,27
01/15/2004,05:34,1052.00,1052.25,1052.00,1052.00,101,37
01/15/2004,05:35,1052.25,1052.25,1052.25,1052.25,8,0
01/15/2004,05:36,1052.25,1052.25,1052.25,1052.25,7,0
01/15/2004,05:37,1052.25,1052.50,1052.25,1052.50,20,0
01/15/2004,05:38,1052.50,1052.50,1052.00,1052.25,148,109
01/15/2004,05:39,1052.00,1052.00,1052.00,1052.00,0,7
01/15/2004,05:40,1052.00,1052.00,1052.00,1052.00,0,2
01/15/2004,05:41,1052.00,1052.00,1052.00,1052.00,0,12
01/15/2004,05:42,1052.25,1052.25,1052.00,1052.00,10,3
01/15/2004,05:43,1052.00,1052.00,1052.00,1052.00,0,3
01/15/2004,05:44,1052.00,1052.00,1052.00,1052.00,0,3
01/15/2004,05:45,1052.00,1052.25,1052.00,1052.25,16,3
01/15/2004,05:46,1052.25,1052.50,1052.25,1052.25,34,2
01/15/2004,05:47,1052.50,1052.50,1052.50,1052.50,53,0
01/15/2004,05:48,1052.50,1052.75,1052.50,1052.75,6,0
01/15/2004,05:49,1052.75,1052.75,1052.50,1052.50,1,1
01/15/2004,05:51,1052.50,1052.50,1052.50,1052.50,0,5
01/15/2004,05:52,1052.50,1052.50,1052.50,1052.50,0,1
01/15/2004,05:55,1052.75,1052.75,1052.75,1052.75,1,0
01/15/2004,05:56,1052.50,1052.50,1052.50,1052.50,0,1
01/15/2004,05:57,1052.50,1052.75,1052.50,1052.75,5,10
01/15/2004,05:58,1052.50,1052.50,1052.50,1052.50,0,2
01/15/2004,05:59,1052.50,1052.75,1052.50,1052.75,5,51
01/15/2004,06:00,1052.75,1053.00,1052.75,1052.75,61,14
01/15/2004,06:01,1052.75,1052.75,1052.75,1052.75,0,4
01/15/2004,06:02,1053.00,1053.00,1053.00,1053.00,5,0
01/15/2004,06:03,1052.75,1052.75,1052.75,1052.75,0,9
01/15/2004,06:04,1052.75,1052.75,1052.75,1052.75,0,7
01/15/2004,06:05,1053.00,1053.00,1053.00,1053.00,1,0
01/15/2004,06:06,1052.75,1052.75,1052.75,1052.75,0,35
01/15/2004,06:07,1052.75,1052.75,1052.75,1052.75,0,5
01/15/2004,06:08,1052.75,1053.00,1052.75,1053.00,1,6
01/15/2004,06:10,1052.75,1052.75,1052.75,1052.75,0,54
01/15/2004,06:11,1052.75,1052.75,1052.75,1052.75,0,6
01/15/2004,06:12,1053.00,1053.00,1052.75,1052.75,24,1
01/15/2004,06:13,1053.00,1053.00,1053.00,1053.00,25,0
01/15/2004,06:14,1053.00,1053.00,1052.50,1052.50,7,59
01/15/2004,06:15,1052.75,1052.75,1052.50,1052.50,3,36
01/15/2004,06:16,1052.75,1053.00,1052.75,1052.75,15,14
01/15/2004,06:17,1052.75,1052.75,1052.75,1052.75,0,19
01/15/2004,06:18,1052.75,1053.00,1052.75,1053.00,7,3
01/15/2004,06:19,1053.00,1053.00,1052.75,1052.75,1,2
01/15/2004,06:21,1052.75,1052.75,1052.75,1052.75,0,16
01/15/2004,06:22,1052.75,1052.75,1052.75,1052.75,0,12
01/15/2004,06:23,1053.00,1053.00,1052.50,1052.50,1,50
01/15/2004,06:24,1052.50,1052.50,1052.50,1052.50,0,3
01/15/2004,06:25,1052.50,1052.50,1052.50,1052.50,0,1
01/15/2004,06:26,1052.50,1052.50,1052.50,1052.50,0,10
01/15/2004,06:27,1052.25,1052.25,1052.25,1052.25,0,80
01/15/2004,06:28,1052.25,1052.50,1052.25,1052.25,1,32
01/15/2004,06:29,1052.25,1052.50,1052.25,1052.50,26,10
01/15/2004,06:30,1052.50,1052.50,1052.50,1052.50,44,0
01/15/2004,06:31,1052.25,1052.50,1052.25,1052.50,7,12
01/15/2004,06:32,1052.25,1052.50,1052.25,1052.50,2,1
01/15/2004,06:33,1052.50,1053.00,1052.50,1053.00,260,1
01/15/2004,06:34,1053.00,1053.75,1052.75,1053.50,431,181
01/15/2004,06:35,1053.75,1053.75,1053.50,1053.50,141,39
01/15/2004,06:36,1053.50,1053.75,1053.25,1053.50,81,278
01/15/2004,06:37,1053.50,1053.75,1053.50,1053.75,118,0
01/15/2004,06:38,1053.75,1053.75,1053.50,1053.50,54,115
01/15/2004,06:39,1053.50,1053.50,1053.25,1053.25,0,306
01/15/2004,06:40,1053.25,1053.50,1053.25,1053.50,117,88
01/15/2004,06:41,1053.50,1054.00,1053.50,1054.00,192,12
01/15/2004,06:42,1054.00,1054.25,1053.50,1053.75,132,119
01/15/2004,06:43,1053.75,1053.75,1053.50,1053.50,0,79
01/15/2004,06:44,1053.75,1053.75,1053.50,1053.75,134,1
01/15/2004,06:45,1053.75,1053.75,1053.75,1053.75,49,0
01/15/2004,06:46,1053.75,1053.75,1053.75,1053.75,13,0
01/15/2004,06:47,1053.50,1053.75,1053.50,1053.50,1,5
01/15/2004,06:48,1053.50,1053.75,1053.25,1053.50,9,177
01/15/2004,06:49,1053.50,1053.50,1053.00,1053.25,29,173
01/15/2004,06:50,1053.25,1053.25,1053.25,1053.25,123,0
01/15/2004,06:51,1053.50,1053.50,1053.25,1053.50,57,53
01/15/2004,06:52,1053.25,1053.25,1053.00,1053.25,10,20
01/15/2004,06:54,1053.25,1053.50,1053.25,1053.50,39,0
01/15/2004,06:55,1053.50,1053.50,1053.25,1053.50,63,1
01/15/2004,06:56,1053.50,1053.50,1053.25,1053.50,59,10
01/15/2004,06:58,1053.25,1053.50,1053.25,1053.50,5,1
01/15/2004,06:59,1053.25,1053.50,1053.25,1053.25,5,60
01/15/2004,07:00,1053.25,1053.50,1053.25,1053.50,122,4
01/15/2004,07:01,1053.75,1054.25,1053.75,1053.75,352,74
01/15/2004,07:02,1054.00,1054.25,1053.75,1053.75,206,394
01/15/2004,07:03,1054.00,1054.25,1053.75,1054.00,31,6
01/15/2004,07:04,1054.00,1054.00,1053.00,1053.25,8,356
01/15/2004,07:05,1053.25,1053.50,1053.25,1053.25,26,166
01/15/2004,07:06,1053.25,1053.50,1053.25,1053.50,24,64
01/15/2004,07:07,1053.75,1053.75,1053.75,1053.75,6,0
01/15/2004,07:08,1053.50,1053.50,1053.25,1053.25,3,167
01/15/2004,07:09,1053.50,1053.50,1053.00,1053.25,5,105
01/15/2004,07:10,1053.00,1053.00,1052.25,1052.50,48,901
01/15/2004,07:11,1052.50,1052.75,1052.25,1052.25,171,332
01/15/2004,07:12,1052.50,1053.00,1052.25,1053.00,486,185
01/15/2004,07:13,1052.75,1053.25,1052.75,1053.25,235,3
01/15/2004,07:14,1053.50,1053.50,1053.25,1053.25,51,28
01/15/2004,07:15,1053.25,1053.25,1053.25,1053.25,0,10
01/15/2004,07:16,1053.25,1053.50,1053.25,1053.25,15,53
01/15/2004,07:17,1053.50,1053.50,1053.50,1053.50,1,0
01/15/2004,07:18,1053.25,1053.50,1053.25,1053.50,306,17
01/15/2004,07:19,1053.25,1053.50,1053.25,1053.50,1,1
01/15/2004,07:20,1053.25,1053.50,1053.25,1053.50,51,11
01/15/2004,07:21,1053.25,1053.50,1053.25,1053.50,99,82
01/15/2004,07:22,1053.50,1053.75,1053.50,1053.50,124,111
01/15/2004,07:23,1053.25,1053.50,1053.25,1053.50,115,2
01/15/2004,07:24,1053.75,1053.75,1053.50,1053.50,2,38
01/15/2004,07:25,1053.50,1053.75,1053.50,1053.50,48,36
01/15/2004,07:26,1053.50,1053.50,1053.50,1053.50,0,48
01/15/2004,07:27,1053.25,1053.50,1053.00,1053.25,20,29
01/15/2004,07:28,1053.50,1053.50,1053.50,1053.50,17,0
01/15/2004,07:29,1053.50,1053.50,1053.00,1053.25,92,39
01/15/2004,07:30,1053.25,1053.25,1053.00,1053.25,69,73
01/15/2004,07:31,1053.00,1053.50,1052.25,1053.50,269,515
01/15/2004,07:32,1053.50,1055.00,1053.50,1054.50,822,361
01/15/2004,07:33,1054.50,1054.50,1053.75,1053.75,193,494
01/15/2004,07:34,1053.50,1054.00,1053.50,1053.75,259,65
01/15/2004,07:35,1054.00,1054.25,1053.75,1054.25,238,21
01/15/2004,07:36,1054.25,1054.50,1054.00,1054.50,734,233
01/15/2004,07:37,1054.50,1054.75,1054.25,1054.25,399,287
01/15/2004,07:38,1054.25,1054.50,1054.25,1054.50,277,152
01/15/2004,07:39,1054.50,1054.75,1054.50,1054.50,248,55
01/15/2004,07:40,1054.50,1055.00,1054.50,1055.00,219,79
01/15/2004,07:41,1054.75,1055.25,1054.75,1055.00,197,94
01/15/2004,07:42,1055.00,1055.00,1054.75,1054.75,9,166
01/15/2004,07:43,1054.75,1055.50,1054.75,1055.25,627,105
01/15/2004,07:44,1055.50,1055.50,1055.25,1055.25,9,252
01/15/2004,07:45,1055.25,1055.75,1055.25,1055.50,372,112
01/15/2004,07:46,1055.50,1055.75,1055.50,1055.50,144,49
01/15/2004,07:47,1055.75,1056.00,1055.50,1056.00,237,145
01/15/2004,07:48,1056.00,1056.25,1055.75,1056.25,421,38
01/15/2004,07:49,1056.25,1056.50,1056.00,1056.50,577,86
01/15/2004,07:50,1056.50,1056.75,1056.00,1056.00,386,396
01/15/2004,07:51,1056.00,1056.25,1055.75,1056.25,46,318
01/15/2004,07:52,1056.25,1056.25,1055.75,1056.25,113,29
01/15/2004,07:53,1056.00,1056.00,1055.75,1055.75,0,222
01/15/2004,07:54,1055.75,1056.00,1055.75,1055.75,1,89
01/15/2004,07:55,1055.75,1055.75,1055.25,1055.50,54,224
01/15/2004,07:56,1055.50,1055.75,1055.25,1055.50,40,82
01/15/2004,07:57,1055.50,1055.75,1055.50,1055.50,24,109
01/15/2004,07:58,1055.50,1055.50,1055.25,1055.50,93,74
01/15/2004,07:59,1055.25,1055.50,1055.00,1055.25,255,600
01/15/2004,08:00,1055.25,1055.50,1055.25,1055.50,282,3
01/15/2004,08:01,1055.50,1056.00,1055.50,1056.00,419,6
01/15/2004,08:02,1056.00,1056.25,1056.00,1056.25,110,3
01/15/2004,08:03,1056.00,1056.50,1056.00,1056.50,197,6
01/15/2004,08:04,1056.50,1056.50,1056.25,1056.25,130,44
01/15/2004,08:05,1056.25,1056.50,1055.75,1055.75,8,517
01/15/2004,08:06,1056.00,1056.00,1055.75,1055.75,21,56
01/15/2004,08:07,1056.00,1056.00,1055.75,1056.00,41,131
01/15/2004,08:08,1055.75,1056.00,1055.75,1056.00,141,5
01/15/2004,08:09,1056.00,1056.25,1056.00,1056.25,17,30
01/15/2004,08:10,1056.25,1056.25,1056.00,1056.00,160,11
01/15/2004,08:11,1056.00,1056.25,1056.00,1056.25,51,17
01/15/2004,08:12,1056.25,1056.25,1055.75,1056.00,302,213
01/15/2004,08:13,1056.00,1056.00,1055.50,1056.00,90,162
01/15/2004,08:14,1055.75,1056.00,1055.75,1056.00,106,12
01/15/2004,08:15,1056.25,1056.25,1056.00,1056.00,3,144
01/15/2004,08:16,1056.00,1056.25,1055.75,1056.00,9,140
01/15/2004,08:17,1056.00,1056.00,1056.00,1056.00,0,14
01/15/2004,08:18,1056.00,1056.00,1055.75,1056.00,43,107
01/15/2004,08:19,1055.75,1056.00,1055.75,1055.75,3,194
01/15/2004,08:20,1055.50,1056.00,1055.50,1056.00,584,3
01/15/2004,08:21,1056.00,1056.25,1056.00,1056.25,62,46
01/15/2004,08:22,1056.00,1056.25,1056.00,1056.00,2,30
01/15/2004,08:23,1056.00,1056.75,1056.00,1056.75,949,62
01/15/2004,08:24,1056.75,1056.75,1056.25,1056.50,445,424
01/15/2004,08:25,1056.50,1056.50,1056.25,1056.25,46,12
01/15/2004,08:26,1056.25,1056.50,1055.50,1055.75,55,1008
01/15/2004,08:27,1055.50,1056.25,1055.50,1055.75,582,477
01/15/2004,08:28,1055.75,1056.00,1055.75,1056.00,331,9
01/15/2004,08:29,1056.00,1056.50,1056.00,1056.25,590,8
01/15/2004,08:30,1056.25,1056.50,1055.75,1056.00,485,854
01/15/2004,08:31,1056.00,1056.25,1055.00,1055.00,1814,2130
01/15/2004,08:32,1055.25,1055.75,1055.00,1055.25,1091,678
01/15/2004,08:33,1055.25,1055.50,1055.00,1055.25,814,461
01/15/2004,08:34,1055.25,1055.75,1055.25,1055.50,844,275
01/15/2004,08:35,1055.50,1055.75,1055.25,1055.50,904,425
01/15/2004,08:36,1055.75,1056.50,1055.50,1056.25,3694,984
01/15/2004,08:37,1056.25,1056.75,1056.00,1056.25,2057,1144
01/15/2004,08:38,1056.25,1056.50,1056.25,1056.25,909,515
01/15/2004,08:39,1056.50,1056.50,1055.75,1056.00,876,2202
01/15/2004,08:40,1056.00,1056.25,1056.00,1056.00,956,191
01/15/2004,08:41,1056.25,1056.50,1056.00,1056.25,629,364
01/15/2004,08:42,1056.00,1056.50,1055.75,1056.25,1619,1114
01/15/2004,08:43,1056.25,1057.00,1056.00,1056.75,1958,2916
01/15/2004,08:44,1056.75,1056.75,1055.75,1056.00,1675,3474
01/15/2004,08:45,1055.75,1056.00,1055.00,1055.00,1136,3549
01/15/2004,08:46,1055.25,1055.50,1055.00,1055.00,2154,1702
01/15/2004,08:47,1055.00,1055.75,1055.00,1055.00,1749,2203
01/15/2004,08:48,1055.25,1055.50,1054.75,1055.00,957,1293
01/15/2004,08:49,1055.00,1055.00,1053.50,1053.50,2529,5965
01/15/2004,08:50,1053.75,1053.75,1053.00,1053.50,2959,5101
01/15/2004,08:51,1053.50,1053.50,1053.00,1053.25,1210,2208
01/15/2004,08:52,1053.00,1054.00,1053.00,1054.00,2134,334
01/15/2004,08:53,1053.75,1054.00,1053.50,1053.75,523,776
01/15/2004,08:54,1053.75,1053.75,1053.00,1053.25,1274,1401
01/15/2004,08:55,1053.25,1053.50,1052.50,1052.75,903,4099
01/15/2004,08:56,1052.75,1053.25,1052.50,1053.25,1973,1280
01/15/2004,08:57,1053.25,1053.50,1052.75,1053.00,969,1474
01/15/2004,08:58,1053.00,1053.00,1052.25,1052.75,640,1799
01/15/2004,08:59,1052.75,1053.00,1051.25,1051.50,2737,5205
01/15/2004,09:00,1051.50,1052.00,1051.00,1051.00,1291,3895
01/15/2004,09:01,1051.00,1051.25,1051.00,1051.00,1660,2335
01/15/2004,09:02,1051.25,1051.50,1051.00,1051.50,2454,897
01/15/2004,09:03,1051.50,1052.00,1051.25,1052.00,1785,1054
01/15/2004,09:04,1051.75,1052.25,1051.75,1052.00,2209,1233
01/15/2004,09:05,1052.25,1052.50,1052.00,1052.25,1361,596
01/15/2004,09:06,1052.25,1052.50,1051.75,1051.75,1471,1400
01/15/2004,09:07,1052.00,1052.25,1051.75,1052.00,664,113
01/15/2004,09:08,1052.00,1052.25,1051.00,1051.00,1332,4112
01/15/2004,09:09,1051.25,1051.50,1050.50,1050.50,2039,4687
01/15/2004,09:10,1050.50,1050.75,1050.00,1050.00,1804,2949
01/15/2004,09:11,1050.00,1050.25,1048.50,1048.75,1616,8302
01/15/2004,09:12,1048.75,1049.50,1048.50,1049.25,3386,2230
01/15/2004,09:13,1049.25,1049.25,1048.75,1049.00,1498,575
01/15/2004,09:14,1049.00,1049.25,1048.75,1049.00,718,1047
01/15/2004,09:15,1048.75,1049.00,1047.75,1048.00,2166,4772
01/15/2004,09:16,1048.00,1048.00,1047.25,1047.75,2363,3239
01/15/2004,09:17,1047.75,1048.50,1047.50,1048.25,2488,876
01/15/2004,09:18,1048.50,1048.75,1048.25,1048.75,2134,1066
01/15/2004,09:19,1048.75,1049.00,1048.50,1049.00,2034,474
01/15/2004,09:20,1048.75,1049.25,1048.50,1048.75,1676,1238
01/15/2004,09:21,1048.75,1049.00,1048.50,1049.00,558,790
01/15/2004,09:22,1048.75,1049.00,1048.75,1049.00,1062,67
01/15/2004,09:23,1049.00,1049.00,1048.75,1048.75,353,978
01/15/2004,09:24,1048.75,1049.25,1048.75,1049.25,875,836
01/15/2004,09:25,1049.25,1049.25,1049.00,1049.25,482,309
01/15/2004,09:26,1049.25,1049.25,1048.75,1049.00,180,2369
01/15/2004,09:27,1049.00,1049.50,1049.00,1049.50,1903,355
01/15/2004,09:28,1049.25,1049.50,1049.00,1049.25,410,968
01/15/2004,09:29,1049.50,1049.75,1049.25,1049.75,1429,937
01/15/2004,09:30,1049.75,1049.75,1049.00,1049.00,222,2128
01/15/2004,09:31,1049.00,1049.75,1049.00,1049.75,1712,904
01/15/2004,09:32,1049.50,1050.00,1049.50,1049.75,1774,891
01/15/2004,09:33,1049.75,1050.00,1049.00,1049.00,195,3378
01/15/2004,09:34,1049.00,1049.50,1049.00,1049.50,1101,1359
01/15/2004,09:35,1049.50,1049.50,1048.50,1048.75,74,2043
01/15/2004,09:36,1048.50,1049.25,1048.50,1049.00,1288,1126
01/15/2004,09:37,1049.00,1049.00,1048.50,1048.75,942,229
01/15/2004,09:38,1049.00,1049.00,1048.50,1048.75,830,512
01/15/2004,09:39,1048.75,1049.00,1048.50,1049.00,360,348
01/15/2004,09:40,1049.00,1049.25,1048.75,1049.25,647,328
01/15/2004,09:41,1049.25,1049.75,1049.00,1049.50,1242,486
01/15/2004,09:42,1049.75,1049.75,1049.25,1049.50,510,1425
01/15/2004,09:43,1049.25,1049.75,1049.25,1049.50,390,602
01/15/2004,09:44,1049.50,1049.75,1049.25,1049.75,228,219
01/15/2004,09:45,1049.75,1049.75,1049.00,1049.00,643,2100
01/15/2004,09:46,1048.75,1049.00,1048.25,1048.75,1188,1326
01/15/2004,09:47,1048.75,1049.00,1048.50,1048.75,369,582
01/15/2004,09:48,1048.50,1049.25,1048.50,1049.25,1188,131
01/15/2004,09:49,1049.25,1049.75,1049.00,1049.50,1605,70
01/15/2004,09:50,1049.50,1050.00,1049.50,1049.75,626,1188
01/15/2004,09:51,1049.75,1049.75,1048.75,1049.25,773,1811
01/15/2004,09:52,1049.00,1049.50,1049.00,1049.50,1011,121
01/15/2004,09:53,1049.25,1049.75,1049.25,1049.50,193,111
01/15/2004,09:54,1049.75,1050.00,1049.25,1049.50,660,1062
01/15/2004,09:55,1049.25,1049.75,1049.00,1049.50,568,455
01/15/2004,09:56,1049.75,1050.00,1049.50,1050.00,472,14
01/15/2004,09:57,1050.00,1050.25,1049.75,1050.25,1213,1072
01/15/2004,09:58,1050.00,1050.50,1050.00,1050.25,2425,1113
01/15/2004,09:59,1050.25,1050.50,1050.00,1050.50,1123,360
01/15/2004,10:00,1050.25,1050.50,1050.00,1050.00,59,899
01/15/2004,10:01,1050.00,1050.50,1050.00,1050.25,943,744
01/15/2004,10:02,1050.25,1050.50,1050.00,1050.25,1288,365
01/15/2004,10:03,1050.50,1050.50,1050.00,1050.00,92,574
01/15/2004,10:04,1050.00,1050.25,1050.00,1050.25,76,73
01/15/2004,10:05,1050.00,1050.25,1049.50,1049.75,1213,3115
01/15/2004,10:06,1049.75,1050.00,1049.50,1049.50,159,781
01/15/2004,10:07,1049.50,1050.50,1049.50,1050.50,2461,249
01/15/2004,10:08,1050.50,1050.75,1050.25,1050.25,1100,1180
01/15/2004,10:09,1050.25,1050.75,1050.25,1050.50,1022,29
01/15/2004,10:10,1050.75,1050.75,1050.50,1050.75,407,45
01/15/2004,10:11,1050.75,1051.25,1050.50,1051.25,1425,700
01/15/2004,10:12,1051.25,1051.25,1050.75,1050.75,553,1103
01/15/2004,10:13,1050.75,1051.00,1050.75,1050.75,68,70
01/15/2004,10:14,1051.00,1051.00,1050.50,1050.75,82,985
01/15/2004,10:15,1050.50,1051.00,1050.50,1050.50,953,226
01/15/2004,10:16,1050.75,1051.00,1050.75,1050.75,325,222
01/15/2004,10:17,1050.75,1051.00,1050.50,1050.50,488,970
01/15/2004,10:18,1050.50,1051.00,1050.50,1050.50,1002,295
01/15/2004,10:19,1050.50,1050.75,1050.00,1050.25,659,2799
01/15/2004,10:20,1050.50,1050.50,1049.75,1049.75,151,903
01/15/2004,10:21,1050.00,1050.25,1049.75,1049.75,309,375
01/15/2004,10:22,1049.75,1050.25,1049.50,1050.00,560,867
01/15/2004,10:23,1050.00,1050.50,1050.00,1050.50,1250,129
01/15/2004,10:24,1050.50,1050.75,1050.00,1050.25,471,856
01/15/2004,10:25,1050.25,1050.75,1050.25,1050.50,577,358
01/15/2004,10:26,1050.50,1050.75,1050.25,1050.50,553,172
01/15/2004,10:27,1050.50,1051.00,1050.25,1050.25,359,847
01/15/2004,10:28,1050.25,1050.50,1050.00,1050.25,303,795
01/15/2004,10:29,1050.25,1050.50,1050.25,1050.25,12,294
01/15/2004,10:30,1050.25,1050.50,1049.75,1050.00,290,907
01/15/2004,10:31,1050.00,1050.50,1049.75,1050.25,480,63
01/15/2004,10:32,1050.25,1050.50,1050.25,1050.50,21,220
01/15/2004,10:33,1050.25,1050.50,1050.00,1050.25,281,157
01/15/2004,10:34,1050.25,1050.50,1050.25,1050.25,407,540
01/15/2004,10:35,1050.25,1050.25,1050.00,1050.00,51,35
01/15/2004,10:36,1050.25,1050.75,1050.00,1050.75,1205,133
01/15/2004,10:37,1050.75,1051.00,1050.50,1051.00,965,179
01/15/2004,10:38,1051.00,1051.25,1050.75,1051.00,699,167
01/15/2004,10:39,1051.25,1051.75,1051.00,1051.75,2369,861
01/15/2004,10:40,1051.50,1051.75,1051.25,1051.25,1503,741
01/15/2004,10:41,1051.25,1053.25,1051.00,1053.00,6745,1053
01/15/2004,10:42,1053.00,1053.00,1052.50,1052.75,1264,1149
01/15/2004,10:43,1052.50,1052.75,1052.50,1052.75,1013,542
01/15/2004,10:44,1052.50,1053.00,1052.50,1052.75,1292,366
01/15/2004,10:45,1053.00,1053.00,1052.50,1052.75,338,414
01/15/2004,10:46,1052.75,1053.25,1052.75,1053.25,1335,497
01/15/2004,10:47,1053.25,1053.25,1052.50,1052.75,724,1475
01/15/2004,10:48,1052.50,1052.75,1052.25,1052.25,317,582
01/15/2004,10:49,1052.50,1052.75,1052.25,1052.50,649,651
01/15/2004,10:50,1052.50,1052.75,1052.50,1052.50,38,387
01/15/2004,10:51,1052.50,1053.00,1052.50,1053.00,545,260
01/15/2004,10:52,1053.00,1053.00,1052.50,1052.75,105,380
01/15/2004,10:53,1052.50,1053.00,1052.50,1052.75,382,366
01/15/2004,10:54,1052.75,1053.00,1052.75,1052.75,48,69
01/15/2004,10:55,1053.00,1053.75,1053.00,1053.75,2303,334
01/15/2004,10:56,1053.75,1054.00,1053.25,1053.75,1206,584
01/15/2004,10:57,1054.00,1055.00,1053.75,1055.00,3050,1457
01/15/2004,10:58,1054.75,1055.00,1054.50,1054.50,556,1323
01/15/2004,10:59,1054.50,1055.00,1054.25,1054.75,1690,919
01/15/2004,11:00,1054.75,1054.75,1054.00,1054.00,447,1093
01/15/2004,11:01,1054.00,1055.25,1053.75,1055.00,3254,2115
01/15/2004,11:02,1055.00,1055.25,1053.75,1054.25,1059,2390
01/15/2004,11:03,1054.50,1054.50,1053.00,1053.00,890,2483
01/15/2004,11:04,1053.00,1053.75,1052.75,1053.00,1306,1514
01/15/2004,11:05,1053.00,1053.50,1052.75,1053.25,931,740
01/15/2004,11:06,1053.00,1053.25,1052.75,1053.00,350,430
01/15/2004,11:07,1053.25,1053.25,1052.75,1053.25,516,324
01/15/2004,11:08,1053.00,1054.00,1053.00,1053.00,1520,1554
01/15/2004,11:09,1053.00,1053.75,1052.75,1053.75,643,1138
01/15/2004,11:10,1053.50,1053.75,1053.00,1053.25,654,592
01/15/2004,11:11,1053.25,1053.25,1053.00,1053.25,637,36
01/15/2004,11:12,1053.25,1054.00,1053.00,1054.00,1026,32
01/15/2004,11:13,1053.75,1054.50,1053.50,1053.75,2262,932
01/15/2004,11:14,1053.75,1054.25,1053.75,1053.75,1118,420
01/15/2004,11:15,1053.75,1054.50,1053.75,1053.75,1340,728
01/15/2004,11:16,1054.00,1054.00,1053.00,1053.25,1759,2390
01/15/2004,11:17,1053.00,1054.00,1053.00,1053.75,946,595
01/15/2004,11:18,1053.75,1054.00,1053.75,1054.00,519,386
01/15/2004,11:19,1053.75,1054.25,1053.75,1054.25,771,411
01/15/2004,11:20,1054.00,1055.75,1054.00,1055.25,5500,1710
01/15/2004,11:21,1055.50,1056.50,1055.25,1056.00,3508,1605
01/15/2004,11:22,1055.75,1056.75,1055.75,1056.50,2489,1598
01/15/2004,11:23,1056.50,1056.50,1055.75,1055.75,541,1135
01/15/2004,11:24,1056.00,1056.50,1056.00,1056.25,2707,1464
01/15/2004,11:25,1056.50,1056.50,1055.75,1056.00,433,1187
01/15/2004,11:26,1056.00,1056.75,1056.00,1056.50,2120,1063
01/15/2004,11:27,1056.75,1057.00,1056.25,1056.50,987,1479
01/15/2004,11:28,1056.25,1056.50,1056.00,1056.25,1115,592
01/15/2004,11:29,1056.25,1056.50,1056.25,1056.25,164,183
01/15/2004,11:30,1056.25,1056.25,1055.75,1056.00,1101,1110
01/15/2004,11:31,1055.75,1056.00,1055.75,1055.75,367,877
01/15/2004,11:32,1055.75,1056.75,1055.75,1056.50,1831,922
01/15/2004,11:33,1056.50,1056.50,1055.25,1056.00,697,1441
01/15/2004,11:34,1056.00,1056.75,1055.75,1056.75,2986,527
01/15/2004,11:35,1057.00,1057.00,1056.25,1056.75,942,862
01/15/2004,11:36,1056.75,1057.00,1056.25,1056.50,363,861
01/15/2004,11:37,1056.25,1057.50,1056.00,1057.25,3564,1664
01/15/2004,11:38,1057.50,1057.75,1057.00,1057.50,2037,741
01/15/2004,11:39,1057.75,1057.75,1057.25,1057.50,1810,610
01/15/2004,11:40,1057.25,1058.00,1057.25,1057.75,2117,1374
01/15/2004,11:41,1057.75,1057.75,1057.25,1057.25,191,703
01/15/2004,11:42,1057.25,1057.75,1057.25,1057.25,794,402
01/15/2004,11:43,1057.50,1057.50,1057.00,1057.25,641,1129
01/15/2004,11:44,1057.00,1057.75,1057.00,1057.50,1558,350
01/15/2004,11:45,1057.50,1057.50,1057.00,1057.25,1207,1335
01/15/2004,11:46,1057.50,1057.75,1057.25,1057.25,439,438
01/15/2004,11:47,1057.25,1057.50,1057.00,1057.00,895,722
01/15/2004,11:48,1057.00,1058.00,1056.75,1057.75,1900,611
01/15/2004,11:49,1057.75,1058.75,1057.75,1058.75,3928,1133
01/15/2004,11:50,1058.75,1059.00,1058.50,1058.50,1691,1029
01/15/2004,11:51,1058.75,1058.75,1058.25,1058.25,188,1056
01/15/2004,11:52,1058.50,1058.75,1058.25,1058.25,812,465
01/15/2004,11:53,1058.25,1058.50,1057.75,1058.00,717,1850
01/15/2004,11:54,1058.00,1058.00,1057.25,1057.25,656,1451
01/15/2004,11:55,1057.25,1057.25,1056.75,1056.75,302,1266
01/15/2004,11:56,1056.75,1057.25,1056.75,1057.25,1301,231
01/15/2004,11:57,1057.25,1057.75,1057.00,1057.75,1600,137
01/15/2004,11:58,1057.50,1057.75,1057.25,1057.50,262,164
01/15/2004,11:59,1057.50,1058.00,1057.50,1057.75,885,45
01/15/2004,12:00,1058.00,1058.00,1057.50,1057.50,38,585
01/15/2004,12:01,1057.50,1057.50,1056.75,1056.75,92,1754
01/15/2004,12:02,1056.75,1057.50,1056.50,1057.50,1153,383
01/15/2004,12:03,1057.25,1057.50,1057.00,1057.25,897,421
01/15/2004,12:04,1057.25,1057.75,1057.25,1057.50,413,290
01/15/2004,12:05,1057.50,1057.75,1057.25,1057.50,516,205
01/15/2004,12:06,1057.50,1057.75,1057.25,1057.25,104,119
01/15/2004,12:07,1057.50,1057.50,1057.25,1057.50,178,61
01/15/2004,12:08,1057.50,1057.75,1057.25,1057.50,822,115
01/15/2004,12:09,1057.50,1058.00,1057.50,1058.00,909,56
01/15/2004,12:10,1058.25,1058.25,1057.75,1058.25,764,1082
01/15/2004,12:11,1058.25,1058.50,1058.00,1058.50,752,105
01/15/2004,12:12,1058.50,1058.75,1058.25,1058.50,450,387
01/15/2004,12:13,1058.75,1059.00,1058.50,1058.75,1640,313
01/15/2004,12:14,1058.75,1058.75,1058.00,1058.25,1656,810
01/15/2004,12:15,1058.25,1058.75,1058.25,1058.75,470,356
01/15/2004,12:16,1058.50,1058.75,1058.25,1058.25,258,188
01/15/2004,12:17,1058.25,1058.25,1057.75,1058.00,910,783
01/15/2004,12:18,1058.00,1058.25,1057.50,1057.75,874,655
01/15/2004,12:19,1057.75,1058.00,1057.50,1057.50,133,432
01/15/2004,12:20,1057.50,1058.00,1057.50,1057.50,518,386
01/15/2004,12:21,1057.50,1058.00,1057.25,1057.75,634,437
01/15/2004,12:22,1057.75,1058.25,1057.75,1058.00,962,106
01/15/2004,12:23,1058.25,1058.50,1058.00,1058.50,1046,17
01/15/2004,12:24,1058.50,1058.75,1058.25,1058.50,609,396
01/15/2004,12:25,1058.25,1058.25,1058.00,1058.25,282,371
01/15/2004,12:26,1058.25,1058.25,1058.00,1058.00,318,21
01/15/2004,12:27,1058.00,1058.25,1058.00,1058.00,25,54
01/15/2004,12:28,1058.00,1058.00,1057.75,1057.75,28,814
01/15/2004,12:29,1057.75,1058.25,1057.75,1058.25,710,230
01/15/2004,12:30,1058.00,1058.50,1057.75,1058.25,537,708
01/15/2004,12:31,1058.50,1058.75,1058.00,1058.75,1485,688
01/15/2004,12:32,1058.75,1058.75,1058.25,1058.50,459,530
01/15/2004,12:33,1058.75,1058.75,1058.50,1058.50,15,309
01/15/2004,12:34,1058.50,1058.75,1058.50,1058.75,4,364
01/15/2004,12:35,1058.50,1058.75,1058.25,1058.50,414,429
01/15/2004,12:36,1058.50,1058.75,1058.25,1058.25,191,54
01/15/2004,12:37,1058.25,1059.25,1058.25,1059.00,2370,172
01/15/2004,12:38,1059.00,1059.25,1058.75,1059.00,400,760
01/15/2004,12:39,1058.75,1059.00,1058.25,1058.50,233,1164
01/15/2004,12:40,1058.50,1058.75,1058.25,1058.50,317,335
01/15/2004,12:41,1058.50,1058.50,1058.25,1058.50,491,20
01/15/2004,12:42,1058.50,1058.50,1058.25,1058.25,238,100
01/15/2004,12:43,1058.50,1058.50,1058.00,1058.25,384,514
01/15/2004,12:44,1058.50,1058.50,1058.00,1058.50,237,316
01/15/2004,12:45,1058.25,1059.00,1058.25,1058.50,1330,210
01/15/2004,12:46,1058.75,1059.00,1058.50,1059.00,210,91
01/15/2004,12:47,1058.75,1059.25,1058.75,1059.25,965,22
01/15/2004,12:48,1059.25,1060.00,1059.00,1059.75,3309,954
01/15/2004,12:49,1059.75,1060.75,1059.50,1060.25,4008,2414
01/15/2004,12:50,1060.00,1060.75,1060.00,1060.00,849,646
01/15/2004,12:51,1060.00,1060.25,1059.75,1060.00,610,905
01/15/2004,12:52,1060.00,1060.25,1059.75,1060.00,521,253
01/15/2004,12:53,1059.75,1060.00,1059.50,1059.75,217,780
01/15/2004,12:54,1059.75,1060.00,1059.50,1059.75,142,188
01/15/2004,12:55,1059.75,1060.00,1059.50,1059.75,362,250
01/15/2004,12:56,1059.75,1060.50,1059.75,1060.50,1258,139
01/15/2004,12:57,1060.50,1060.50,1060.00,1060.00,173,346
01/15/2004,12:58,1060.00,1060.50,1060.00,1060.00,700,661
01/15/2004,12:59,1060.00,1060.00,1059.50,1059.50,52,1809
01/15/2004,13:00,1059.50,1059.75,1058.75,1058.75,167,1776
01/15/2004,13:01,1059.00,1059.00,1058.50,1058.75,968,2023
01/15/2004,13:02,1058.75,1059.00,1058.50,1059.00,759,1209
01/15/2004,13:03,1058.75,1059.00,1058.75,1058.75,61,540
01/15/2004,13:04,1058.75,1059.25,1058.50,1059.25,900,123
01/15/2004,13:05,1059.25,1059.25,1058.75,1059.25,445,444
01/15/2004,13:06,1059.25,1059.25,1059.00,1059.25,699,135
01/15/2004,13:07,1059.00,1059.25,1058.25,1058.50,378,1593
01/15/2004,13:08,1058.50,1058.75,1058.50,1058.50,386,508
01/15/2004,13:09,1058.25,1058.50,1057.25,1057.50,1361,3758
01/15/2004,13:10,1057.50,1057.75,1057.25,1057.75,1093,1260
01/15/2004,13:11,1057.75,1057.75,1057.00,1057.50,706,1685
01/15/2004,13:12,1057.25,1057.50,1056.50,1056.75,525,3341
01/15/2004,13:13,1056.50,1057.00,1056.50,1057.00,934,217
01/15/2004,13:14,1057.00,1057.00,1056.50,1056.75,551,375
01/15/2004,13:15,1056.75,1057.25,1056.50,1056.75,1462,1363
01/15/2004,13:16,1056.75,1057.25,1056.50,1057.25,824,180
01/15/2004,13:17,1057.25,1057.50,1057.00,1057.50,624,182
01/15/2004,13:18,1057.50,1057.75,1057.00,1057.25,919,658
01/15/2004,13:19,1057.25,1057.75,1057.25,1057.50,424,63
01/15/2004,13:20,1057.50,1057.75,1057.25,1057.75,114,319
01/15/2004,13:21,1057.50,1057.75,1057.25,1057.50,19,186
01/15/2004,13:22,1057.50,1057.50,1056.50,1056.50,274,1193
01/15/2004,13:23,1056.50,1056.75,1056.00,1056.00,546,2306
01/15/2004,13:24,1056.00,1057.00,1055.75,1057.00,1973,606
01/15/2004,13:25,1057.00,1057.50,1056.75,1057.50,2097,72
01/15/2004,13:26,1057.50,1058.00,1057.50,1058.00,1799,112
01/15/2004,13:27,1058.00,1058.25,1057.75,1058.00,1816,554
01/15/2004,13:28,1058.25,1058.50,1058.00,1058.25,568,521
01/15/2004,13:29,1058.25,1058.25,1058.00,1058.25,68,409
01/15/2004,13:30,1058.25,1058.25,1058.00,1058.00,31,35
01/15/2004,13:31,1058.00,1058.25,1057.75,1058.00,273,299
01/15/2004,13:32,1058.00,1058.50,1058.00,1058.50,710,91
01/15/2004,13:33,1058.50,1058.50,1058.00,1058.25,411,445
01/15/2004,13:34,1058.00,1058.25,1058.00,1058.00,383,385
01/15/2004,13:35,1058.00,1058.25,1057.50,1057.75,615,1267
01/15/2004,13:36,1057.50,1058.00,1057.50,1057.75,244,387
01/15/2004,13:37,1057.50,1057.50,1057.00,1057.25,750,2425
01/15/2004,13:38,1057.25,1058.00,1057.00,1057.75,1256,330
01/15/2004,13:39,1057.75,1058.00,1057.75,1057.75,339,59
01/15/2004,13:40,1057.75,1058.25,1057.75,1057.75,1235,604
01/15/2004,13:41,1057.75,1057.75,1056.25,1056.25,993,3419
01/15/2004,13:42,1056.25,1056.75,1055.00,1055.00,1184,5719
01/15/2004,13:43,1055.00,1055.50,1054.75,1055.50,2723,1835
01/15/2004,13:44,1055.50,1056.00,1055.25,1055.75,1619,564
01/15/2004,13:45,1055.75,1055.75,1055.00,1055.50,1658,792
01/15/2004,13:46,1055.50,1056.00,1055.25,1056.00,1500,664
01/15/2004,13:47,1056.00,1056.75,1055.75,1056.75,2540,536
01/15/2004,13:48,1056.75,1056.75,1056.00,1056.25,1194,725
01/15/2004,13:49,1056.25,1056.50,1056.00,1056.25,547,316
01/15/2004,13:50,1056.25,1056.50,1056.25,1056.50,134,133
01/15/2004,13:51,1056.25,1057.50,1056.25,1057.50,2350,152
01/15/2004,13:52,1057.25,1057.50,1056.75,1057.25,720,794
01/15/2004,13:53,1057.25,1057.50,1056.75,1056.75,105,674
01/15/2004,13:54,1056.75,1057.00,1056.00,1056.00,175,1394
01/15/2004,13:55,1056.25,1056.75,1056.00,1056.50,1055,128
01/15/2004,13:56,1056.75,1056.75,1055.50,1056.00,772,1909
01/15/2004,13:57,1055.75,1056.50,1055.75,1056.00,1306,359
01/15/2004,13:58,1056.00,1056.50,1056.00,1056.25,230,375
01/15/2004,13:59,1056.00,1056.25,1055.50,1056.00,677,718
01/15/2004,14:00,1056.00,1056.25,1055.75,1055.75,351,620
01/15/2004,14:01,1056.00,1056.00,1055.25,1055.50,592,1781
01/15/2004,14:02,1055.50,1055.75,1053.50,1054.00,1367,5595
01/15/2004,14:03,1053.75,1054.25,1053.25,1053.50,2431,2728
01/15/2004,14:04,1053.25,1053.75,1053.25,1053.50,740,642
01/15/2004,14:05,1053.50,1053.75,1053.25,1053.75,525,633
01/15/2004,14:06,1053.75,1054.25,1053.50,1054.25,1308,186
01/15/2004,14:07,1054.25,1054.25,1054.00,1054.00,783,223
01/15/2004,14:08,1054.00,1054.25,1053.25,1053.50,944,2133
01/15/2004,14:09,1053.50,1054.50,1053.00,1054.25,1618,1479
01/15/2004,14:10,1054.25,1054.50,1054.00,1054.25,368,531
01/15/2004,14:11,1054.25,1054.25,1053.50,1053.50,305,2045
01/15/2004,14:12,1053.50,1053.75,1052.75,1053.00,673,2501
01/15/2004,14:13,1053.00,1053.75,1052.75,1053.50,1397,1944
01/15/2004,14:14,1053.50,1053.50,1053.25,1053.25,255,529
01/15/2004,14:15,1053.25,1053.50,1053.00,1053.00,322,871
01/15/2004,14:16,1053.00,1054.00,1052.75,1054.00,1765,453
01/15/2004,14:17,1054.00,1054.25,1053.75,1054.00,1326,326
01/15/2004,14:18,1054.25,1054.75,1054.00,1054.50,1463,666
01/15/2004,14:19,1054.75,1055.25,1054.25,1055.00,1680,1325
01/15/2004,14:20,1055.25,1056.25,1055.00,1055.75,3097,379
01/15/2004,14:21,1056.00,1056.25,1055.25,1055.50,1936,2143
01/15/2004,14:22,1055.50,1055.75,1055.25,1055.50,465,993
01/15/2004,14:23,1055.50,1056.00,1055.50,1055.75,902,50
01/15/2004,14:24,1055.75,1056.00,1055.50,1055.75,633,482
01/15/2004,14:25,1055.50,1055.75,1055.00,1055.00,468,963
01/15/2004,14:26,1055.00,1056.25,1055.00,1056.25,1881,103
01/15/2004,14:27,1056.25,1056.25,1055.00,1055.00,633,1751
01/15/2004,14:28,1054.75,1056.00,1054.75,1055.75,1865,752
01/15/2004,14:29,1055.75,1056.25,1055.25,1055.50,222,851
01/15/2004,14:30,1055.50,1055.50,1054.75,1055.25,664,957
01/15/2004,14:31,1055.50,1056.00,1055.25,1055.50,576,621
01/15/2004,14:32,1055.50,1055.75,1054.75,1055.25,196,658
01/15/2004,14:33,1055.25,1055.50,1055.00,1055.25,528,110
01/15/2004,14:34,1055.25,1055.75,1055.25,1055.75,1181,476
01/15/2004,14:35,1055.75,1056.25,1055.75,1056.00,1357,607
01/15/2004,14:36,1056.00,1056.25,1055.50,1055.75,624,755
01/15/2004,14:37,1056.00,1056.00,1055.00,1055.00,421,1367
01/15/2004,14:38,1055.00,1055.50,1054.50,1055.50,962,1365
01/15/2004,14:39,1055.25,1055.75,1055.25,1055.50,381,230
01/15/2004,14:40,1055.75,1056.00,1055.25,1055.75,603,135
01/15/2004,14:41,1055.75,1056.00,1055.00,1055.00,88,1258
01/15/2004,14:42,1054.75,1055.25,1054.25,1054.50,1629,2681
01/15/2004,14:43,1054.50,1054.75,1054.00,1054.25,870,1956
01/15/2004,14:44,1054.50,1054.75,1054.25,1054.75,607,315
01/15/2004,14:45,1054.75,1055.00,1054.50,1054.50,305,726
01/15/2004,14:46,1054.50,1055.50,1054.25,1055.25,2050,835
01/15/2004,14:47,1055.50,1055.75,1055.00,1055.25,1165,970
01/15/2004,14:48,1055.25,1055.25,1055.00,1055.00,286,41
01/15/2004,14:49,1055.25,1055.50,1055.00,1055.00,313,1025
01/15/2004,14:50,1055.00,1055.50,1054.75,1055.00,808,350
01/15/2004,14:51,1055.00,1055.25,1054.50,1054.75,529,1865
01/15/2004,14:52,1054.75,1055.00,1054.00,1054.00,429,1213
01/15/2004,14:53,1054.25,1055.00,1054.00,1054.75,1630,325
01/15/2004,14:54,1054.75,1055.00,1054.50,1055.00,629,295
01/15/2004,14:55,1055.00,1055.25,1054.75,1055.00,1187,417
01/15/2004,14:56,1055.00,1055.00,1054.50,1054.75,1408,937
01/15/2004,14:57,1054.75,1055.00,1054.75,1054.75,138,692
01/15/2004,14:58,1054.75,1055.25,1054.75,1055.25,2716,107
01/15/2004,14:59,1055.25,1055.75,1055.00,1055.50,2072,1063
01/15/2004,15:00,1055.25,1055.50,1055.00,1055.50,2058,1707
01/15/2004,15:01,1055.25,1056.00,1055.25,1055.50,2322,2501
01/15/2004,15:02,1055.50,1056.00,1055.25,1055.75,900,1284
01/15/2004,15:03,1055.50,1056.25,1055.50,1056.00,1515,515
01/15/2004,15:04,1056.25,1056.50,1056.00,1056.25,1149,57
01/15/2004,15:05,1056.50,1057.25,1056.50,1056.75,2379,867
01/15/2004,15:06,1056.75,1057.25,1056.50,1057.25,1213,762
01/15/2004,15:07,1057.00,1057.25,1056.75,1057.00,675,790
01/15/2004,15:08,1057.00,1057.75,1056.75,1057.25,1873,633
01/15/2004,15:09,1057.25,1057.50,1057.00,1057.25,989,581
01/15/2004,15:10,1057.25,1057.25,1056.75,1056.75,231,914
01/15/2004,15:11,1057.00,1057.00,1056.50,1056.75,1264,1121
01/15/2004,15:12,1057.00,1057.50,1056.75,1057.50,1806,91
01/15/2004,15:13,1057.25,1057.75,1057.25,1057.50,1340,380
01/15/2004,15:14,1057.50,1058.00,1057.50,1057.75,1804,648
01/15/2004,15:15,1058.00,1058.00,1057.25,1057.50,2022,2281
01/15/2004,15:16,1057.50,1057.50,1057.50,1057.50,51,0
01/15/2004,15:31,1057.25,1057.50,1056.75,1057.25,475,611
01/15/2004,15:32,1057.25,1057.25,1057.00,1057.00,73,20
01/15/2004,15:33,1057.00,1057.50,1057.00,1057.25,206,170
01/15/2004,15:34,1057.25,1057.25,1056.75,1056.75,126,109
01/15/2004,15:35,1057.00,1057.25,1056.75,1057.25,147,67
01/15/2004,15:36,1057.00,1057.50,1057.00,1057.25,102,14
01/15/2004,15:37,1057.25,1057.50,1057.25,1057.50,1,29
01/15/2004,15:38,1057.25,1057.50,1057.25,1057.25,86,30
01/15/2004,15:39,1057.50,1057.75,1057.50,1057.50,180,14
01/15/2004,15:40,1057.50,1057.75,1057.50,1057.50,1,50
01/15/2004,15:41,1057.50,1057.50,1057.25,1057.50,45,110
01/15/2004,15:42,1057.25,1057.25,1057.25,1057.25,0,1
01/15/2004,15:43,1057.50,1057.50,1057.25,1057.50,17,17
01/15/2004,15:44,1057.50,1057.50,1057.25,1057.50,30,3
01/15/2004,15:45,1057.50,1057.50,1057.25,1057.25,35,3
01/15/2004,15:46,1057.25,1057.50,1057.25,1057.25,1,37
01/15/2004,15:47,1057.50,1057.50,1057.25,1057.50,25,5
01/15/2004,15:48,1057.50,1057.50,1057.50,1057.50,20,0
01/15/2004,15:49,1057.50,1057.50,1057.25,1057.25,13,5
01/15/2004,15:50,1057.50,1057.50,1057.50,1057.50,2,0
01/15/2004,15:51,1057.50,1057.50,1057.50,1057.50,17,0
01/15/2004,15:52,1057.50,1057.50,1057.25,1057.25,11,1
01/15/2004,15:53,1057.50,1057.50,1057.25,1057.50,26,1
01/15/2004,15:54,1057.50,1057.50,1057.25,1057.25,1,21
01/15/2004,15:57,1057.25,1057.25,1057.25,1057.25,0,67
01/15/2004,15:58,1057.00,1057.00,1057.00,1057.00,0,1
01/15/2004,15:59,1057.00,1057.25,1057.00,1057.00,16,34
01/15/2004,16:00,1057.25,1057.50,1057.25,1057.25,29,154
01/15/2004,17:01,1057.25,1057.50,1057.25,1057.50,11,124
01/15/2004,17:02,1057.25,1057.25,1057.25,1057.25,0,2
01/15/2004,17:03,1057.25,1057.25,1057.25,1057.25,0,22
01/15/2004,17:04,1057.25,1057.25,1057.00,1057.00,10,50
01/15/2004,17:05,1057.00,1057.00,1056.75,1057.00,17,148
01/15/2004,17:06,1057.00,1057.25,1057.00,1057.25,8,0
01/15/2004,17:07,1057.25,1057.25,1057.00,1057.00,1,40
01/15/2004,17:08,1057.25,1057.50,1057.25,1057.50,87,0
01/15/2004,17:09,1057.50,1057.50,1057.50,1057.50,7,0
01/15/2004,17:10,1057.50,1057.50,1057.50,1057.50,1,0
01/15/2004,17:11,1057.50,1057.50,1057.50,1057.50,25,0
01/15/2004,17:12,1057.50,1057.50,1057.50,1057.50,1,0
01/15/2004,17:14,1057.50,1057.50,1057.50,1057.50,12,0
01/15/2004,17:15,1057.50,1057.50,1057.50,1057.50,2,0
01/15/2004,17:16,1057.75,1057.75,1057.50,1057.50,3,12
01/15/2004,17:17,1057.75,1057.75,1057.75,1057.75,4,0
01/15/2004,17:19,1057.75,1057.75,1057.50,1057.50,20,2
01/15/2004,17:20,1057.75,1057.75,1057.75,1057.75,45,0
01/15/2004,17:21,1057.75,1057.75,1057.75,1057.75,5,0
01/15/2004,17:22,1057.75,1057.75,1057.75,1057.75,12,0
01/15/2004,17:23,1057.75,1058.25,1057.75,1057.75,157,6
01/15/2004,17:26,1057.75,1057.75,1057.75,1057.75,0,2
01/15/2004,17:27,1058.00,1058.25,1058.00,1058.25,295,0
01/15/2004,17:28,1058.25,1058.50,1058.25,1058.50,92,0
01/15/2004,17:29,1058.50,1058.50,1058.50,1058.50,2,0
01/15/2004,17:30,1058.50,1058.50,1058.25,1058.25,3,2
01/15/2004,17:31,1058.50,1058.50,1058.50,1058.50,5,0
01/15/2004,17:33,1058.50,1058.75,1058.50,1058.75,7,0
01/15/2004,17:35,1058.75,1058.75,1058.75,1058.75,196,0
01/15/2004,17:36,1058.75,1058.75,1058.75,1058.75,4,0
01/15/2004,17:37,1058.75,1059.00,1058.75,1059.00,12,0
01/15/2004,17:38,1059.00,1059.00,1059.00,1059.00,17,0
01/15/2004,17:39,1059.00,1059.25,1058.75,1059.00,38,21
01/15/2004,17:40,1059.00,1059.00,1059.00,1059.00,0,3
01/15/2004,17:41,1059.00,1059.00,1058.75,1058.75,0,5
01/15/2004,17:44,1058.75,1058.75,1058.75,1058.75,0,1
01/15/2004,17:45,1058.75,1058.75,1058.75,1058.75,0,5
01/15/2004,17:46,1058.75,1058.75,1058.75,1058.75,0,32
01/15/2004,17:47,1058.75,1058.75,1058.50,1058.50,0,4
01/15/2004,17:48,1058.75,1058.75,1058.75,1058.75,1,0
01/15/2004,17:49,1058.50,1058.50,1058.50,1058.50,0,1
01/15/2004,17:54,1058.75,1058.75,1058.75,1058.75,1,0
01/15/2004,17:55,1058.50,1058.50,1058.50,1058.50,0,1
01/15/2004,17:56,1058.75,1058.75,1058.50,1058.50,1,1
01/15/2004,17:58,1058.75,1058.75,1058.75,1058.75,7,0
01/15/2004,17:59,1058.50,1058.50,1058.50,1058.50,0,2
01/15/2004,18:04,1058.75,1058.75,1058.75,1058.75,20,0
01/15/2004,18:07,1058.75,1058.75,1058.75,1058.75,8,0
01/15/2004,18:08,1058.75,1058.75,1058.75,1058.75,1,0
01/15/2004,18:09,1058.75,1058.75,1058.75,1058.75,2,0
01/15/2004,18:12,1058.75,1058.75,1058.75,1058.75,1,0
01/15/2004,18:14,1058.75,1058.75,1058.75,1058.75,1,0
01/15/2004,18:15,1059.00,1059.00,1059.00,1059.00,25,0
01/15/2004,18:17,1059.00,1059.00,1059.00,1059.00,1,0
01/15/2004,18:18,1059.00,1059.00,1059.00,1059.00,25,0
01/15/2004,18:20,1059.00,1059.00,1059.00,1059.00,2,0
01/15/2004,18:21,1059.00,1059.00,1059.00,1059.00,5,0
01/15/2004,18:22,1058.75,1058.75,1058.75,1058.75,0,3
01/15/2004,18:23,1059.00,1059.00,1059.00,1059.00,1,0
01/15/2004,18:24,1059.00,1059.00,1059.00,1059.00,3,0
01/15/2004,18:25,1059.00,1059.25,1059.00,1059.25,6,0
01/15/2004,18:26,1059.00,1059.00,1059.00,1059.00,0,4
01/15/2004,18:27,1059.00,1059.00,1059.00,1059.00,0,6
01/15/2004,18:28,1059.00,1059.00,1059.00,1059.00,0,4
01/15/2004,18:29,1059.00,1059.00,1059.00,1059.00,0,1
01/15/2004,18:30,1059.00,1059.00,1059.00,1059.00,0,1
01/15/2004,18:32,1059.25,1059.25,1059.25,1059.25,5,0
01/15/2004,18:33,1059.25,1059.25,1059.00,1059.00,10,21
01/15/2004,18:34,1059.00,1059.00,1059.00,1059.00,0,2
01/15/2004,18:35,1059.00,1059.00,1059.00,1059.00,0,16
01/15/2004,18:36,1059.00,1059.00,1059.00,1059.00,0,10
01/15/2004,18:37,1059.00,1059.00,1059.00,1059.00,0,2
01/15/2004,18:39,1059.00,1059.00,1059.00,1059.00,0,1
01/15/2004,18:41,1059.00,1059.00,1059.00,1059.00,0,2
01/15/2004,18:43,1059.00,1059.00,1059.00,1059.00,0,1
01/15/2004,18:46,1059.00,1059.00,1059.00,1059.00,0,2
01/15/2004,18:50,1059.00,1059.00,1059.00,1059.00,0,1
01/15/2004,18:51,1059.00,1059.00,1059.00,1059.00,0,6
01/15/2004,18:53,1059.00,1059.00,1059.00,1059.00,0,3
01/15/2004,18:55,1059.00,1059.00,1059.00,1059.00,0,5
01/15/2004,18:57,1059.00,1059.00,1059.00,1059.00,0,6
01/15/2004,19:00,1059.00,1059.00,1059.00,1059.00,0,6
01/15/2004,19:01,1059.00,1059.00,1058.75,1059.00,2,2
01/15/2004,19:04,1059.00,1059.00,1059.00,1059.00,6,0
01/15/2004,19:09,1059.25,1059.25,1059.25,1059.25,1,0
01/15/2004,19:10,1059.25,1059.25,1059.25,1059.25,115,0
01/15/2004,19:11,1059.25,1059.50,1059.25,1059.50,48,0
01/15/2004,19:12,1059.50,1059.50,1059.50,1059.50,5,0
01/15/2004,19:13,1059.50,1059.50,1059.50,1059.50,1,0
01/15/2004,19:14,1059.50,1059.50,1059.25,1059.25,1,8
01/15/2004,19:16,1059.25,1059.25,1059.25,1059.25,0,3
01/15/2004,19:17,1059.50,1059.50,1059.50,1059.50,1,0
01/15/2004,19:22,1059.25,1059.25,1059.25,1059.25,0,2
01/15/2004,19:23,1059.25,1059.25,1059.25,1059.25,0,6
01/15/2004,19:24,1059.25,1059.25,1059.25,1059.25,0,1
01/15/2004,19:26,1059.25,1059.25,1059.25,1059.25,0,1
01/15/2004,19:27,1059.50,1059.50,1059.50,1059.50,4,0
01/15/2004,19:28,1059.25,1059.25,1059.25,1059.25,0,11
01/15/2004,19:29,1059.25,1059.25,1059.25,1059.25,0,1
01/15/2004,19:32,1059.25,1059.25,1059.25,1059.25,0,4
01/15/2004,19:37,1059.25,1059.25,1059.25,1059.25,0,2
01/15/2004,19:42,1059.25,1059.25,1059.25,1059.25,0,12
01/15/2004,19:43,1059.00,1059.00,1059.00,1059.00,0,1
01/15/2004,19:44,1059.25,1059.25,1059.25,1059.25,5,0
01/15/2004,19:46,1059.25,1059.25,1059.25,1059.25,5,0
01/15/2004,19:49,1059.25,1059.25,1059.25,1059.25,1,0
01/15/2004,19:50,1059.25,1059.25,1059.25,1059.25,1,0
01/15/2004,19:52,1059.00,1059.00,1059.00,1059.00,0,20
01/15/2004,19:55,1059.00,1059.00,1059.00,1059.00,0,1
01/15/2004,19:56,1059.00,1059.00,1059.00,1059.00,0,17
01/15/2004,19:57,1059.00,1059.00,1059.00,1059.00,0,1
01/15/2004,19:59,1058.75,1058.75,1058.75,1058.75,0,2
01/15/2004,20:01,1058.75,1059.25,1058.75,1059.25,30,2
01/15/2004,20:02,1059.00,1059.00,1059.00,1059.00,0,7
01/15/2004,20:08,1058.75,1058.75,1058.75,1058.75,0,1
01/15/2004,20:09,1059.00,1059.00,1059.00,1059.00,2,0
01/15/2004,20:13,1059.00,1059.00,1058.75,1058.75,1,2
01/15/2004,20:22,1059.00,1059.00,1059.00,1059.00,3,0
01/15/2004,20:25,1058.75,1058.75,1058.75,1058.75,0,1
01/15/2004,20:26,1058.75,1058.75,1058.75,1058.75,0,1
01/15/2004,20:27,1059.00,1059.00,1059.00,1059.00,13,0
01/15/2004,20:29,1059.25,1059.25,1059.25,1059.25,10,0
01/15/2004,20:30,1059.25,1059.25,1059.25,1059.25,9,0
01/15/2004,20:31,1059.25,1059.25,1059.25,1059.25,5,0
01/15/2004,20:33,1059.00,1059.00,1059.00,1059.00,0,2
01/15/2004,20:35,1059.25,1059.25,1059.25,1059.25,4,0
01/15/2004,20:38,1059.00,1059.00,1059.00,1059.00,0,9
01/15/2004,20:41,1059.00,1059.00,1059.00,1059.00,0,1
01/15/2004,20:45,1059.00,1059.00,1059.00,1059.00,0,1
01/15/2004,20:49,1059.25,1059.25,1059.00,1059.00,1,3
01/15/2004,20:50,1059.00,1059.00,1059.00,1059.00,0,24
01/15/2004,20:52,1059.00,1059.00,1059.00,1059.00,0,26
01/15/2004,20:53,1059.00,1059.00,1059.00,1059.00,0,2
01/15/2004,20:54,1059.00,1059.00,1059.00,1059.00,0,2
01/15/2004,20:55,1059.00,1059.00,1059.00,1059.00,0,4
01/15/2004,20:57,1058.75,1059.00,1058.75,1059.00,1,4
01/15/2004,20:58,1059.00,1059.00,1059.00,1059.00,1,0
01/15/2004,20:59,1059.25,1059.25,1059.25,1059.25,1,0
01/15/2004,21:00,1059.25,1059.50,1059.25,1059.25,41,3
01/15/2004,21:01,1059.25,1059.25,1059.25,1059.25,0,5
01/15/2004,21:02,1059.25,1059.25,1059.25,1059.25,0,4
01/15/2004,21:04,1059.25,1059.25,1059.25,1059.25,0,1
01/15/2004,21:05,1059.50,1059.50,1059.50,1059.50,18,0
01/15/2004,21:06,1059.25,1059.25,1059.00,1059.00,0,37
01/15/2004,21:07,1059.00,1059.00,1058.75,1058.75,0,19
01/15/2004,21:08,1059.00,1059.50,1059.00,1059.50,33,0
01/15/2004,21:10,1059.25,1059.25,1059.25,1059.25,0,2
01/15/2004,21:11,1059.00,1059.00,1059.00,1059.00,0,1
01/15/2004,21:13,1059.25,1059.25,1059.25,1059.25,5,0
01/15/2004,21:14,1059.50,1059.50,1059.50,1059.50,31,0
01/15/2004,21:17,1059.50,1059.50,1059.50,1059.50,2,0
01/15/2004,21:18,1059.25,1059.25,1059.25,1059.25,0,15
01/15/2004,21:19,1059.25,1059.25,1059.25,1059.25,0,1
01/15/2004,21:20,1059.25,1059.25,1059.25,1059.25,0,8
01/15/2004,21:22,1059.25,1059.50,1059.25,1059.50,34,7
01/15/2004,21:25,1059.75,1059.75,1059.75,1059.75,11,0
01/15/2004,21:28,1059.75,1059.75,1059.75,1059.75,10,0
01/15/2004,21:29,1059.50,1059.50,1059.50,1059.50,0,1
01/15/2004,21:31,1059.50,1059.50,1059.50,1059.50,0,1
01/15/2004,21:34,1059.50,1059.50,1059.50,1059.50,0,4
01/15/2004,21:38,1059.75,1059.75,1059.75,1059.75,7,0
01/15/2004,21:39,1059.75,1059.75,1059.75,1059.75,120,0
01/15/2004,21:40,1059.75,1059.75,1059.50,1059.50,1,2
01/15/2004,21:42,1059.50,1059.50,1059.50,1059.50,0,1
01/15/2004,21:44,1059.50,1059.50,1059.50,1059.50,0,1
01/15/2004,21:45,1059.75,1059.75,1059.75,1059.75,7,0
01/15/2004,21:46,1059.75,1059.75,1059.75,1059.75,33,0
01/15/2004,21:48,1059.75,1059.75,1059.75,1059.75,2,0
01/15/2004,21:49,1059.75,1059.75,1059.50,1059.50,16,1
01/15/2004,21:50,1059.50,1059.50,1059.50,1059.50,0,20
01/15/2004,21:51,1059.75,1059.75,1059.50,1059.50,6,3
01/15/2004,21:57,1059.75,1059.75,1059.75,1059.75,1,0
01/15/2004,21:59,1059.75,1059.75,1059.50,1059.50,16,1
01/15/2004,22:01,1059.75,1059.75,1059.75,1059.75,1,0
01/15/2004,22:02,1059.75,1060.00,1059.75,1060.00,139,0
01/15/2004,22:03,1060.00,1060.00,1060.00,1060.00,8,0
01/15/2004,22:04,1060.00,1060.00,1059.75,1060.00,39,4
01/15/2004,22:06,1060.00,1060.00,1060.00,1060.00,1,0
01/15/2004,22:10,1059.75,1059.75,1059.75,1059.75,0,1
01/15/2004,22:11,1059.75,1060.00,1059.75,1060.00,17,3
01/15/2004,22:12,1060.00,1060.25,1060.00,1060.00,3,4
01/15/2004,22:13,1060.00,1060.00,1060.00,1060.00,0,2
01/15/2004,22:14,1060.00,1060.00,1060.00,1060.00,0,9
01/15/2004,22:21,1059.75,1059.75,1059.75,1059.75,0,1
01/15/2004,22:23,1060.00,1060.00,1060.00,1060.00,1,0
01/15/2004,22:24,1059.75,1059.75,1059.75,1059.75,0,2
01/15/2004,22:26,1059.75,1059.75,1059.75,1059.75,0,3
01/15/2004,22:27,1059.75,1059.75,1059.75,1059.75,0,1
01/15/2004,22:32,1059.75,1060.00,1059.75,1060.00,3,12
01/15/2004,22:43,1059.75,1059.75,1059.75,1059.75,0,16
01/15/2004,22:51,1059.75,1059.75,1059.75,1059.75,0,37
01/15/2004,22:52,1059.50,1059.50,1059.50,1059.50,0,14
01/15/2004,22:53,1059.50,1059.50,1059.50,1059.50,0,25
01/15/2004,23:00,1059.50,1059.50,1059.50,1059.50,0,1
01/15/2004,23:01,1059.50,1059.50,1059.50,1059.50,0,1
01/15/2004,23:06,1059.75,1059.75,1059.75,1059.75,2,0
01/15/2004,23:08,1059.75,1059.75,1059.75,1059.75,46,0
01/15/2004,23:09,1059.75,1059.75,1059.75,1059.75,3,0
01/15/2004,23:15,1060.00,1060.00,1060.00,1060.00,5,0
01/15/2004,23:17,1060.00,1060.00,1060.00,1060.00,10,0
01/15/2004,23:18,1060.00,1060.00,1060.00,1060.00,15,0
01/15/2004,23:40,1059.75,1059.75,1059.75,1059.75,0,2
01/15/2004,23:41,1059.75,1059.75,1059.75,1059.75,0,1
01/15/2004,23:42,1059.75,1059.75,1059.75,1059.75,0,1
01/15/2004,23:43,1059.75,1059.75,1059.75,1059.75,0,1
01/15/2004,23:49,1059.75,1059.75,1059.75,1059.75,0,5
01/15/2004,23:51,1059.75,1059.75,1059.75,1059.75,0,1
01/15/2004,23:54,1059.75,1059.75,1059.75,1059.75,0,25
01/15/2004,23:57,1059.75,1059.75,1059.75,1059.75,0,1
01/15/2004,23:58,1060.00,1060.00,1060.00,1060.00,4,0
01/16/2004,00:07,1060.00,1060.00,1059.75,1059.75,1,6
01/16/2004,00:08,1059.75,1059.75,1059.75,1059.75,0,1
01/16/2004,00:13,1060.00,1060.00,1060.00,1060.00,1,0
01/16/2004,00:16,1060.00,1060.00,1060.00,1060.00,1,0
01/16/2004,00:17,1060.00,1060.00,1060.00,1060.00,2,0
01/16/2004,00:18,1060.00,1060.00,1060.00,1060.00,1,0
01/16/2004,00:27,1060.00,1060.00,1060.00,1060.00,1,0
01/16/2004,00:28,1059.75,1060.00,1059.75,1060.00,1,1
01/16/2004,00:36,1060.00,1060.00,1060.00,1060.00,1,0
01/16/2004,00:38,1060.00,1060.00,1060.00,1060.00,1,0
01/16/2004,00:41,1059.75,1060.00,1059.75,1060.00,2,8
01/16/2004,00:46,1059.75,1059.75,1059.50,1059.50,0,75
01/16/2004,00:47,1059.50,1059.50,1059.50,1059.50,0,1
01/16/2004,00:50,1059.25,1059.50,1059.25,1059.25,1,6
01/16/2004,00:51,1059.50,1059.50,1059.25,1059.25,1,42
01/16/2004,00:52,1059.25,1059.25,1059.25,1059.25,0,4
01/16/2004,00:54,1059.25,1059.25,1059.25,1059.25,0,1
01/16/2004,00:56,1059.25,1059.25,1059.25,1059.25,0,2
01/16/2004,01:01,1059.25,1059.25,1059.25,1059.25,0,9
01/16/2004,01:02,1059.25,1059.25,1059.25,1059.25,0,1
01/16/2004,01:03,1059.00,1059.00,1059.00,1059.00,0,6
01/16/2004,01:05,1059.00,1059.00,1059.00,1059.00,0,1
01/16/2004,01:06,1059.00,1059.25,1059.00,1059.25,1,2
01/16/2004,01:14,1059.25,1059.25,1059.25,1059.25,1,0
01/16/2004,01:16,1059.00,1059.25,1059.00,1059.25,21,1
01/16/2004,01:17,1059.25,1059.25,1059.25,1059.25,33,0
01/16/2004,01:18,1059.25,1059.25,1059.25,1059.25,2,0
01/16/2004,01:23,1059.00,1059.00,1059.00,1059.00,0,30
01/16/2004,01:24,1059.00,1059.00,1059.00,1059.00,0,51
01/16/2004,01:25,1059.00,1059.00,1059.00,1059.00,0,39
01/16/2004,01:27,1059.00,1059.00,1059.00,1059.00,0,1
01/16/2004,01:37,1059.00,1059.00,1059.00,1059.00,0,3
01/16/2004,01:38,1059.00,1059.00,1058.75,1058.75,0,10
01/16/2004,01:39,1059.00,1059.00,1059.00,1059.00,1,0
01/16/2004,01:40,1059.00,1059.00,1059.00,1059.00,1,0
01/16/2004,01:44,1059.00,1059.00,1059.00,1059.00,26,0
01/16/2004,01:46,1059.00,1059.00,1059.00,1059.00,30,0
01/16/2004,01:47,1058.75,1058.75,1058.75,1058.75,0,14
01/16/2004,01:48,1059.25,1059.25,1059.25,1059.25,7,0
01/16/2004,01:49,1059.25,1059.25,1059.25,1059.25,50,0
01/16/2004,01:50,1059.00,1059.00,1059.00,1059.00,0,28
01/16/2004,01:52,1059.00,1059.25,1059.00,1059.25,1,14
01/16/2004,01:53,1059.25,1059.25,1059.25,1059.25,3,0
01/16/2004,01:55,1059.25,1059.25,1059.25,1059.25,1,0
01/16/2004,01:57,1059.00,1059.00,1059.00,1059.00,0,22
01/16/2004,01:58,1059.00,1059.00,1059.00,1059.00,0,12
01/16/2004,02:01,1058.75,1059.00,1058.75,1059.00,1,24
01/16/2004,02:02,1058.75,1059.25,1058.75,1059.25,11,13
01/16/2004,02:03,1059.25,1059.25,1058.75,1058.75,1,9
01/16/2004,02:04,1058.75,1058.75,1058.75,1058.75,0,54
01/16/2004,02:05,1059.00,1059.00,1059.00,1059.00,1,0
01/16/2004,02:06,1058.75,1058.75,1058.50,1058.50,0,70
01/16/2004,02:07,1058.75,1058.75,1058.50,1058.75,3,4
01/16/2004,02:09,1058.75,1059.00,1058.75,1058.75,47,21
01/16/2004,02:10,1058.75,1058.75,1058.50,1058.50,0,24
01/16/2004,02:11,1058.75,1059.00,1058.50,1058.75,31,65
01/16/2004,02:12,1058.75,1059.00,1058.50,1058.75,44,21
01/16/2004,02:13,1058.75,1058.75,1058.75,1058.75,0,5
01/16/2004,02:14,1058.75,1058.75,1058.50,1058.75,5,8
01/16/2004,02:15,1059.00,1059.00,1058.75,1058.75,14,8
01/16/2004,02:16,1058.75,1059.00,1058.75,1059.00,1,10
01/16/2004,02:17,1059.00,1059.00,1058.75,1058.75,3,4
01/16/2004,02:21,1058.75,1058.75,1058.50,1058.50,0,117
01/16/2004,02:22,1058.50,1058.50,1058.50,1058.50,0,25
01/16/2004,02:23,1058.75,1058.75,1058.75,1058.75,2,0
01/16/2004,02:24,1058.50,1058.50,1058.50,1058.50,0,1
01/16/2004,02:25,1058.50,1058.50,1058.50,1058.50,0,2
01/16/2004,02:26,1058.75,1058.75,1058.75,1058.75,132,0
01/16/2004,02:27,1058.75,1058.75,1058.75,1058.75,7,0
01/16/2004,02:28,1058.75,1058.75,1058.75,1058.75,2,0
01/16/2004,02:29,1058.75,1058.75,1058.75,1058.75,68,0
01/16/2004,02:30,1058.75,1058.75,1058.50,1058.75,98,2
01/16/2004,02:31,1058.75,1059.00,1058.75,1059.00,108,0
01/16/2004,02:32,1059.00,1059.25,1059.00,1059.00,50,26
01/16/2004,02:33,1059.00,1059.00,1059.00,1059.00,0,32
01/16/2004,02:34,1058.75,1059.25,1058.75,1059.00,12,13
01/16/2004,02:35,1059.00,1059.25,1059.00,1059.25,23,7
01/16/2004,02:37,1059.25,1059.25,1059.00,1059.00,1,7
01/16/2004,02:39,1059.00,1059.00,1058.75,1058.75,0,6
01/16/2004,02:40,1058.75,1058.75,1058.75,1058.75,0,36
01/16/2004,02:41,1058.75,1058.75,1058.50,1058.50,0,101
01/16/2004,02:42,1058.75,1058.75,1058.50,1058.50,2,15
01/16/2004,02:43,1058.50,1058.50,1058.25,1058.25,0,20
01/16/2004,02:44,1058.25,1058.25,1058.00,1058.00,0,175
01/16/2004,02:45,1058.25,1058.25,1058.00,1058.00,6,10
01/16/2004,02:46,1058.00,1058.00,1058.00,1058.00,0,116
01/16/2004,02:47,1058.00,1058.00,1057.75,1057.75,0,165
01/16/2004,02:48,1057.50,1057.50,1057.50,1057.50,0,50
01/16/2004,02:49,1057.50,1057.75,1057.50,1057.75,21,86
01/16/2004,02:50,1058.00,1058.00,1057.75,1058.00,3,5
01/16/2004,02:51,1057.75,1057.75,1057.75,1057.75,0,19
01/16/2004,02:52,1057.75,1057.75,1057.50,1057.50,0,44
01/16/2004,02:53,1057.75,1057.75,1057.50,1057.50,2,70
01/16/2004,02:54,1057.50,1057.75,1057.50,1057.50,44,14
01/16/2004,02:55,1057.50,1057.75,1057.25,1057.50,74,49
01/16/2004,02:56,1057.25,1057.75,1057.25,1057.75,10,25
01/16/2004,02:57,1057.50,1057.50,1057.50,1057.50,0,19
01/16/2004,02:59,1057.50,1057.50,1057.50,1057.50,0,206
01/16/2004,03:00,1057.50,1057.50,1057.50,1057.50,0,12
01/16/2004,03:01,1057.75,1057.75,1057.50,1057.50,2,1
01/16/2004,03:02,1057.50,1057.50,1057.50,1057.50,0,6
01/16/2004,03:04,1057.75,1057.75,1057.50,1057.50,7,160
01/16/2004,03:05,1057.50,1057.50,1057.25,1057.50,4,33
01/16/2004,03:06,1057.50,1057.50,1057.50,1057.50,34,0
01/16/2004,03:08,1057.50,1057.50,1057.25,1057.25,49,172
01/16/2004,03:09,1057.25,1057.25,1057.00,1057.00,0,247
01/16/2004,03:10,1057.00,1057.00,1057.00,1057.00,0,5
01/16/2004,03:12,1057.25,1057.25,1057.25,1057.25,32,0
01/16/2004,03:13,1057.25,1057.25,1057.25,1057.25,19,0
01/16/2004,03:14,1057.25,1057.25,1057.25,1057.25,1,0
01/16/2004,03:15,1057.25,1057.25,1057.00,1057.00,53,2
01/16/2004,03:16,1057.25,1057.25,1057.25,1057.25,1,0
01/16/2004,03:17,1057.25,1057.25,1057.00,1057.25,10,1
01/16/2004,03:18,1057.25,1057.75,1057.25,1057.75,74,4
01/16/2004,03:19,1057.75,1057.75,1057.50,1057.50,1,17
01/16/2004,03:20,1057.50,1057.50,1057.25,1057.50,4,23
01/16/2004,03:21,1057.50,1057.50,1057.50,1057.50,12,0
01/16/2004,03:22,1057.50,1057.50,1057.50,1057.50,2,0
01/16/2004,03:23,1057.50,1057.75,1057.25,1057.75,44,6
01/16/2004,03:24,1057.75,1057.75,1057.50,1057.75,18,38
01/16/2004,03:25,1057.75,1058.00,1057.50,1058.00,64,33
01/16/2004,03:26,1057.75,1057.75,1057.75,1057.75,0,7
01/16/2004,03:28,1057.75,1058.00,1057.75,1057.75,1,15
01/16/2004,03:29,1057.75,1058.00,1057.75,1058.00,1,6
01/16/2004,03:30,1057.75,1057.75,1057.75,1057.75,0,2
01/16/2004,03:31,1057.75,1057.75,1057.75,1057.75,0,6
01/16/2004,03:32,1057.75,1057.75,1057.75,1057.75,0,10
01/16/2004,03:33,1057.75,1058.00,1057.75,1058.00,1,3
01/16/2004,03:34,1057.75,1057.75,1057.75,1057.75,0,6
01/16/2004,03:36,1057.75,1057.75,1057.50,1057.50,0,41
01/16/2004,03:37,1057.50,1057.75,1057.25,1057.75,19,78
01/16/2004,03:38,1057.50,1057.50,1057.50,1057.50,0,3
01/16/2004,03:39,1057.50,1057.75,1057.50,1057.75,1,9
01/16/2004,03:40,1057.50,1057.50,1057.50,1057.50,0,10
01/16/2004,03:41,1057.75,1057.75,1057.50,1057.50,35,8
01/16/2004,03:43,1057.75,1057.75,1057.75,1057.75,44,0
01/16/2004,03:44,1058.00,1058.00,1057.75,1058.00,66,4
01/16/2004,03:45,1058.00,1058.00,1058.00,1058.00,32,0
01/16/2004,03:46,1058.00,1058.25,1058.00,1058.25,55,0
01/16/2004,03:47,1058.50,1058.50,1058.00,1058.00,3,15
01/16/2004,03:48,1058.00,1058.25,1058.00,1058.00,1,23
01/16/2004,03:49,1058.00,1058.00,1058.00,1058.00,0,1
01/16/2004,03:50,1058.00,1058.00,1057.75,1058.00,1,6
01/16/2004,03:51,1058.00,1058.25,1058.00,1058.25,109,0
01/16/2004,03:52,1058.00,1058.00,1057.75,1058.00,2,20
01/16/2004,03:54,1057.75,1057.75,1057.75,1057.75,0,5
01/16/2004,03:55,1058.00,1058.00,1058.00,1058.00,7,0
01/16/2004,03:56,1057.75,1057.75,1057.75,1057.75,0,47
01/16/2004,03:57,1057.75,1057.75,1057.75,1057.75,0,5
01/16/2004,03:59,1057.75,1058.25,1057.75,1058.25,22,30
01/16/2004,04:00,1058.25,1058.25,1058.25,1058.25,2,0
01/16/2004,04:01,1058.00,1058.25,1058.00,1058.25,5,6
01/16/2004,04:02,1058.25,1058.25,1057.75,1057.75,2,27
01/16/2004,04:03,1057.75,1058.00,1057.75,1058.00,3,13
01/16/2004,04:05,1057.75,1058.00,1057.75,1058.00,14,6
01/16/2004,04:06,1058.00,1058.00,1058.00,1058.00,24,0
01/16/2004,04:07,1057.75,1057.75,1057.75,1057.75,0,6
01/16/2004,04:09,1057.75,1058.00,1057.75,1058.00,3,7
01/16/2004,04:10,1058.00,1058.00,1058.00,1058.00,11,0
01/16/2004,04:12,1058.00,1058.25,1057.75,1058.00,10,1
01/16/2004,04:13,1058.00,1058.00,1058.00,1058.00,3,0
01/16/2004,04:14,1058.00,1058.00,1058.00,1058.00,7,0
01/16/2004,04:15,1058.00,1058.00,1058.00,1058.00,1,0
01/16/2004,04:16,1058.25,1058.25,1058.00,1058.25,27,5
01/16/2004,04:17,1058.00,1058.00,1058.00,1058.00,0,1
01/16/2004,04:18,1058.00,1058.00,1058.00,1058.00,0,4
01/16/2004,04:19,1058.25,1058.25,1058.25,1058.25,18,0
01/16/2004,04:20,1058.25,1058.25,1058.00,1058.00,1,4
01/16/2004,04:21,1058.25,1058.50,1058.25,1058.50,43,0
01/16/2004,04:23,1058.25,1058.50,1058.25,1058.50,2,5
01/16/2004,04:24,1058.50,1058.50,1058.50,1058.50,5,0
01/16/2004,04:25,1058.50,1058.50,1058.25,1058.25,2,61
01/16/2004,04:26,1058.25,1058.25,1058.25,1058.25,0,52
01/16/2004,04:27,1058.50,1058.50,1058.25,1058.25,1,15
01/16/2004,04:28,1058.25,1058.50,1058.25,1058.25,11,24
01/16/2004,04:29,1058.50,1058.50,1058.50,1058.50,3,0
01/16/2004,04:30,1058.50,1058.50,1058.50,1058.50,14,0
01/16/2004,04:31,1058.50,1058.50,1058.50,1058.50,5,0
01/16/2004,04:32,1058.75,1058.75,1058.75,1058.75,4,0
01/16/2004,04:33,1058.75,1059.00,1058.75,1059.00,57,0
01/16/2004,04:34,1058.75,1058.75,1058.75,1058.75,0,13
01/16/2004,04:35,1058.75,1058.75,1058.75,1058.75,0,29
01/16/2004,04:36,1058.75,1058.75,1058.50,1058.75,4,23
01/16/2004,04:37,1058.75,1059.00,1058.75,1059.00,6,0
01/16/2004,04:38,1059.00,1059.00,1059.00,1059.00,22,0
01/16/2004,04:39,1058.75,1059.00,1058.75,1059.00,33,3
01/16/2004,04:40,1059.00,1059.00,1059.00,1059.00,5,0
01/16/2004,04:41,1059.00,1059.00,1059.00,1059.00,22,0
01/16/2004,04:43,1059.25,1059.25,1059.25,1059.25,2,0
01/16/2004,04:44,1059.25,1059.25,1059.25,1059.25,50,0
01/16/2004,04:47,1059.25,1059.25,1059.25,1059.25,38,0
01/16/2004,04:48,1059.25,1059.25,1059.25,1059.25,12,0
01/16/2004,04:49,1059.25,1059.50,1059.25,1059.50,8,0
01/16/2004,04:50,1059.25,1059.25,1059.25,1059.25,0,3
01/16/2004,04:51,1059.25,1059.25,1059.00,1059.00,1,26
01/16/2004,04:52,1059.00,1059.00,1058.75,1058.75,0,24
01/16/2004,04:53,1059.00,1059.00,1058.50,1058.50,21,94
01/16/2004,04:54,1058.75,1058.75,1058.50,1058.75,23,12
01/16/2004,04:55,1058.75,1058.75,1058.75,1058.75,82,0
01/16/2004,04:57,1058.50,1058.75,1058.50,1058.75,4,10
01/16/2004,04:58,1058.75,1058.75,1058.75,1058.75,3,0
01/16/2004,04:59,1058.50,1058.75,1058.50,1058.75,2,1
01/16/2004,05:01,1058.75,1058.75,1058.75,1058.75,9,0
01/16/2004,05:02,1058.75,1058.75,1058.75,1058.75,2,0
01/16/2004,05:03,1058.75,1058.75,1058.75,1058.75,11,0
01/16/2004,05:04,1058.75,1058.75,1058.75,1058.75,21,0
01/16/2004,05:05,1058.75,1058.75,1058.75,1058.75,5,0
01/16/2004,05:06,1058.75,1058.75,1058.75,1058.75,4,0
01/16/2004,05:07,1058.50,1058.50,1058.50,1058.50,0,27
01/16/2004,05:08,1058.50,1058.50,1058.50,1058.50,0,2
01/16/2004,05:09,1058.50,1058.50,1058.50,1058.50,0,1
01/16/2004,05:10,1058.25,1058.25,1058.25,1058.25,0,75
01/16/2004,05:11,1058.25,1058.25,1058.25,1058.25,0,17
01/16/2004,05:12,1058.25,1058.25,1058.25,1058.25,0,5
01/16/2004,05:14,1058.00,1058.00,1057.75,1057.75,0,34
01/16/2004,05:15,1058.00,1058.00,1057.75,1057.75,16,4
01/16/2004,05:16,1057.75,1058.00,1057.75,1058.00,98,59
01/16/2004,05:17,1058.00,1058.00,1058.00,1058.00,102,0
01/16/2004,05:18,1058.00,1058.00,1058.00,1058.00,10,0
01/16/2004,05:19,1058.25,1058.25,1058.00,1058.25,2,1
01/16/2004,05:20,1058.25,1058.50,1058.25,1058.50,12,0
01/16/2004,05:22,1058.25,1058.25,1058.25,1058.25,0,19
01/16/2004,05:23,1058.25,1058.25,1058.25,1058.25,0,8
01/16/2004,05:24,1058.25,1058.25,1058.25,1058.25,0,31
01/16/2004,05:25,1058.25,1058.25,1058.25,1058.25,0,2
01/16/2004,05:27,1058.50,1058.50,1058.50,1058.50,74,0
01/16/2004,05:28,1058.25,1058.50,1058.25,1058.50,6,6
01/16/2004,05:29,1058.50,1058.75,1058.50,1058.50,208,10
01/16/2004,05:30,1058.75,1058.75,1058.50,1058.50,103,23
01/16/2004,05:31,1058.75,1058.75,1058.75,1058.75,100,0
01/16/2004,05:32,1058.75,1058.75,1058.75,1058.75,4,0
01/16/2004,05:33,1058.75,1058.75,1058.75,1058.75,13,0
01/16/2004,05:34,1058.75,1058.75,1058.75,1058.75,103,0
01/16/2004,05:35,1058.75,1059.00,1058.75,1059.00,43,0
01/16/2004,05:36,1058.75,1058.75,1058.75,1058.75,0,1
01/16/2004,05:37,1058.75,1058.75,1058.75,1058.75,0,38
01/16/2004,05:38,1058.75,1059.00,1058.75,1058.75,2,24
01/16/2004,05:39,1058.75,1058.75,1058.75,1058.75,0,22
01/16/2004,05:40,1058.75,1058.75,1058.75,1058.75,0,10
01/16/2004,05:41,1058.75,1058.75,1058.75,1058.75,0,1
01/16/2004,05:42,1058.75,1058.75,1058.75,1058.75,0,2
01/16/2004,05:43,1058.50,1058.75,1058.50,1058.75,108,20
01/16/2004,05:44,1058.75,1058.75,1058.75,1058.75,20,0
01/16/2004,05:45,1058.75,1058.75,1058.75,1058.75,9,0
01/16/2004,05:46,1058.75,1058.75,1058.75,1058.75,5,0
01/16/2004,05:48,1058.75,1058.75,1058.75,1058.75,3,0
01/16/2004,05:49,1059.00,1059.00,1059.00,1059.00,61,0
01/16/2004,05:50,1059.25,1059.50,1059.25,1059.50,120,0
01/16/2004,05:51,1059.25,1059.25,1059.25,1059.25,0,25
01/16/2004,05:52,1059.25,1059.25,1059.25,1059.25,0,3
01/16/2004,05:54,1059.25,1059.25,1059.25,1059.25,0,101
01/16/2004,05:56,1059.25,1059.25,1059.25,1059.25,0,2
01/16/2004,05:57,1059.25,1059.25,1059.25,1059.25,0,100
01/16/2004,05:58,1059.25,1059.50,1059.25,1059.50,5,14
01/16/2004,05:59,1059.50,1059.50,1059.50,1059.50,1,0
01/16/2004,06:00,1059.50,1059.75,1059.50,1059.75,320,0
01/16/2004,06:01,1059.75,1059.75,1059.75,1059.75,12,0
01/16/2004,06:02,1059.75,1059.75,1059.75,1059.75,39,0
01/16/2004,06:03,1059.75,1059.75,1059.75,1059.75,95,0
01/16/2004,06:04,1059.75,1060.00,1059.75,1060.00,179,1
01/16/2004,06:05,1060.00,1060.00,1059.75,1059.75,56,48
01/16/2004,06:06,1060.00,1060.25,1060.00,1060.00,134,52
01/16/2004,06:07,1060.00,1060.00,1060.00,1060.00,0,52
01/16/2004,06:08,1060.00,1060.00,1060.00,1060.00,0,11
01/16/2004,06:09,1060.00,1060.25,1060.00,1060.00,2,78
01/16/2004,06:10,1060.00,1060.25,1060.00,1060.25,2,48
01/16/2004,06:11,1060.00,1060.25,1059.75,1060.00,10,42
01/16/2004,06:12,1059.75,1060.25,1059.75,1059.75,14,30
01/16/2004,06:13,1059.75,1060.00,1059.75,1059.75,2,2
01/16/2004,06:14,1060.00,1060.00,1059.50,1059.50,5,136
01/16/2004,06:15,1059.75,1059.75,1059.50,1059.75,56,5
01/16/2004,06:16,1059.75,1059.75,1059.75,1059.75,1,0
01/16/2004,06:18,1059.50,1059.75,1059.50,1059.75,51,2
01/16/2004,06:19,1059.75,1059.75,1059.75,1059.75,10,0
01/16/2004,06:20,1059.75,1059.75,1059.75,1059.75,1,0
01/16/2004,06:21,1059.50,1059.50,1059.50,1059.50,0,47
01/16/2004,06:24,1059.75,1059.75,1059.75,1059.75,11,0
01/16/2004,06:25,1059.50,1059.50,1059.50,1059.50,0,1
01/16/2004,06:26,1059.50,1059.50,1059.50,1059.50,0,2
01/16/2004,06:28,1059.50,1059.50,1059.50,1059.50,0,1
01/16/2004,06:29,1059.75,1059.75,1059.75,1059.75,26,0
01/16/2004,06:30,1059.75,1059.75,1059.75,1059.75,32,0
01/16/2004,06:31,1059.75,1059.75,1059.75,1059.75,10,0
01/16/2004,06:33,1060.00,1060.00,1060.00,1060.00,45,0
01/16/2004,06:34,1060.00,1060.00,1060.00,1060.00,40,0
01/16/2004,06:35,1060.00,1060.25,1060.00,1060.00,67,17
01/16/2004,06:37,1060.00,1060.00,1060.00,1060.00,0,1
01/16/2004,06:38,1060.00,1060.00,1060.00,1060.00,0,41
01/16/2004,06:40,1060.00,1060.00,1060.00,1060.00,0,5
01/16/2004,06:41,1060.00,1060.00,1059.75,1059.75,0,31
01/16/2004,06:42,1059.75,1059.75,1059.75,1059.75,0,51
01/16/2004,06:43,1059.50,1059.75,1059.50,1059.50,2,33
01/16/2004,06:44,1059.50,1059.50,1059.50,1059.50,0,1
01/16/2004,06:45,1059.50,1059.75,1059.50,1059.75,10,6
01/16/2004,06:46,1059.50,1059.50,1059.50,1059.50,0,1
01/16/2004,06:47,1059.50,1059.75,1059.50,1059.75,84,5
01/16/2004,06:48,1059.75,1059.75,1059.75,1059.75,8,0
01/16/2004,06:49,1059.75,1060.00,1059.75,1060.00,36,0
01/16/2004,06:51,1060.00,1060.00,1059.75,1060.00,3,6
01/16/2004,06:52,1059.75,1059.75,1059.75,1059.75,0,6
01/16/2004,06:53,1059.75,1059.75,1059.75,1059.75,0,2
01/16/2004,06:54,1059.75,1060.00,1059.75,1060.00,100,9
01/16/2004,06:55,1059.75,1059.75,1059.75,1059.75,0,4
01/16/2004,06:56,1059.75,1059.75,1059.75,1059.75,0,5
01/16/2004,06:58,1059.75,1059.75,1059.75,1059.75,0,20
01/16/2004,06:59,1059.75,1060.00,1059.75,1059.75,4,17
01/16/2004,07:00,1060.00,1060.00,1059.75,1059.75,1,5
01/16/2004,07:01,1059.75,1059.75,1059.75,1059.75,0,7
01/16/2004,07:02,1059.75,1060.00,1059.75,1059.75,6,16
01/16/2004,07:03,1060.00,1060.00,1059.75,1059.75,1,237
01/16/2004,07:04,1059.50,1059.50,1059.50,1059.50,0,3
01/16/2004,07:05,1059.50,1059.50,1059.50,1059.50,0,70
01/16/2004,07:06,1059.50,1059.75,1059.50,1059.50,1,37
01/16/2004,07:07,1059.50,1059.50,1059.25,1059.25,0,39
01/16/2004,07:08,1059.25,1059.50,1059.25,1059.50,3,1
01/16/2004,07:09,1059.50,1059.50,1059.50,1059.50,105,0
01/16/2004,07:10,1059.50,1059.75,1059.50,1059.75,175,0
01/16/2004,07:12,1059.75,1059.75,1059.50,1059.50,50,1
01/16/2004,07:13,1059.75,1060.00,1059.75,1059.75,13,12
01/16/2004,07:14,1059.75,1060.00,1059.50,1059.75,35,12
01/16/2004,07:15,1059.75,1059.75,1059.50,1059.50,0,44
01/16/2004,07:16,1059.50,1059.50,1059.25,1059.50,1,88
01/16/2004,07:17,1059.25,1059.50,1059.25,1059.50,1,1
01/16/2004,07:18,1059.50,1059.50,1059.25,1059.25,2,65
01/16/2004,07:19,1059.25,1059.25,1059.00,1059.00,0,232
01/16/2004,07:20,1059.25,1059.25,1059.25,1059.25,48,0
01/16/2004,07:21,1059.25,1059.50,1059.25,1059.50,11,0
01/16/2004,07:22,1059.50,1059.50,1059.25,1059.25,2,11
01/16/2004,07:23,1059.50,1059.50,1059.25,1059.25,4,22
01/16/2004,07:24,1059.50,1059.50,1059.25,1059.25,20,1
01/16/2004,07:25,1059.50,1059.75,1059.25,1059.50,267,155
01/16/2004,07:26,1059.50,1060.00,1059.50,1059.75,111,5
01/16/2004,07:27,1060.00,1060.00,1059.75,1060.00,27,51
01/16/2004,07:28,1060.00,1060.00,1059.75,1059.75,24,67
01/16/2004,07:29,1059.75,1060.00,1059.75,1060.00,13,7
01/16/2004,07:30,1059.75,1059.75,1059.75,1059.75,0,13
01/16/2004,07:31,1059.75,1059.75,1059.75,1059.75,0,169
01/16/2004,07:32,1059.75,1060.00,1059.50,1059.75,100,99
01/16/2004,07:33,1059.75,1060.00,1059.75,1060.00,221,18
01/16/2004,07:34,1060.00,1060.25,1060.00,1060.00,9,5
01/16/2004,07:35,1060.00,1060.00,1059.75,1060.00,54,36
01/16/2004,07:36,1060.00,1060.00,1059.75,1060.00,23,1
01/16/2004,07:37,1059.75,1060.00,1059.75,1060.00,89,29
01/16/2004,07:38,1060.00,1060.25,1060.00,1060.25,23,0
01/16/2004,07:39,1060.00,1060.25,1060.00,1060.25,189,7
01/16/2004,07:40,1060.50,1060.50,1060.25,1060.50,70,33
01/16/2004,07:41,1060.50,1060.50,1060.25,1060.25,6,175
01/16/2004,07:42,1060.25,1060.25,1060.25,1060.25,0,100
01/16/2004,07:43,1060.25,1060.50,1060.25,1060.50,16,25
01/16/2004,07:44,1060.25,1060.50,1060.25,1060.50,1,77
01/16/2004,07:45,1060.25,1060.25,1060.25,1060.25,0,64
01/16/2004,07:46,1060.25,1060.50,1060.25,1060.50,1,163
01/16/2004,07:47,1060.50,1060.50,1060.25,1060.25,1,6
01/16/2004,07:48,1060.25,1060.50,1060.25,1060.25,2,126
01/16/2004,07:49,1060.25,1060.25,1060.00,1060.25,27,128
01/16/2004,07:50,1060.25,1060.50,1060.25,1060.25,530,8
01/16/2004,07:51,1060.25,1060.50,1060.25,1060.50,264,163
01/16/2004,07:52,1060.50,1060.75,1060.50,1060.50,14,22
01/16/2004,07:53,1060.50,1060.75,1060.50,1060.50,1,73
01/16/2004,07:54,1060.50,1060.75,1060.50,1060.75,11,110
01/16/2004,07:55,1060.50,1061.00,1060.50,1061.00,424,7
01/16/2004,07:56,1061.00,1061.50,1060.75,1061.50,786,281
01/16/2004,07:57,1061.50,1061.75,1061.25,1061.25,516,153
01/16/2004,07:58,1061.25,1061.50,1061.25,1061.25,23,196
01/16/2004,07:59,1061.25,1061.50,1061.25,1061.25,6,89
01/16/2004,08:00,1061.25,1061.50,1061.25,1061.25,21,153
01/16/2004,08:01,1061.25,1061.50,1061.00,1061.25,13,256
01/16/2004,08:02,1061.00,1061.25,1061.00,1061.00,23,47
01/16/2004,08:03,1061.00,1061.00,1061.00,1061.00,0,266
01/16/2004,08:04,1061.00,1061.00,1060.75,1060.75,0,350
01/16/2004,08:05,1060.75,1061.25,1060.75,1061.25,401,67
01/16/2004,08:06,1061.25,1061.25,1061.00,1061.25,138,1
01/16/2004,08:07,1061.25,1061.50,1061.25,1061.25,31,38
01/16/2004,08:08,1061.00,1061.25,1061.00,1061.00,5,231
01/16/2004,08:09,1061.00,1061.25,1061.00,1061.00,10,30
01/16/2004,08:10,1061.00,1061.00,1061.00,1061.00,0,73
01/16/2004,08:11,1061.00,1061.00,1060.75,1061.00,152,93
01/16/2004,08:12,1061.00,1061.00,1061.00,1061.00,35,0
01/16/2004,08:13,1060.75,1061.25,1060.75,1061.00,119,18
01/16/2004,08:14,1061.00,1061.25,1061.00,1061.00,85,65
01/16/2004,08:15,1061.25,1061.50,1060.75,1060.75,216,134
01/16/2004,08:16,1060.75,1061.00,1060.00,1060.50,317,546
01/16/2004,08:17,1060.50,1060.75,1060.50,1060.75,7,91
01/16/2004,08:18,1060.75,1060.75,1060.50,1060.75,33,31
01/16/2004,08:19,1060.50,1060.50,1060.25,1060.50,167,241
01/16/2004,08:20,1060.75,1060.75,1060.50,1060.50,186,9
01/16/2004,08:21,1060.75,1060.75,1060.50,1060.75,26,1
01/16/2004,08:22,1060.75,1060.75,1060.50,1060.75,31,15
01/16/2004,08:23,1060.75,1061.00,1060.75,1060.75,36,137
01/16/2004,08:24,1060.50,1060.75,1060.50,1060.75,8,15
01/16/2004,08:25,1060.50,1060.50,1060.25,1060.50,18,267
01/16/2004,08:26,1060.50,1060.50,1060.25,1060.50,49,34
01/16/2004,08:27,1060.50,1060.50,1060.25,1060.50,251,3
01/16/2004,08:28,1060.75,1060.75,1060.25,1060.50,235,299
01/16/2004,08:29,1060.50,1060.50,1060.25,1060.25,480,305
01/16/2004,08:30,1060.50,1060.75,1060.25,1060.25,973,355
01/16/2004,08:31,1060.25,1060.50,1059.50,1059.50,1233,2225
01/16/2004,08:32,1059.50,1059.75,1059.00,1059.50,1696,1825
01/16/2004,08:33,1059.25,1059.50,1058.75,1059.00,661,1515
01/16/2004,08:34,1059.25,1059.50,1059.00,1059.25,1546,290
01/16/2004,08:35,1059.50,1059.50,1058.75,1059.00,606,1165
01/16/2004,08:36,1058.75,1059.00,1058.50,1058.75,371,1369
01/16/2004,08:37,1058.75,1059.50,1058.50,1059.50,1177,209
01/16/2004,08:38,1059.50,1060.00,1059.25,1059.75,1734,1806
01/16/2004,08:39,1059.75,1060.25,1059.50,1060.00,1279,659
01/16/2004,08:40,1060.25,1060.25,1059.50,1059.75,2949,1298
01/16/2004,08:41,1059.75,1060.00,1059.50,1059.75,886,788
01/16/2004,08:42,1059.50,1060.00,1059.50,1059.50,844,688
01/16/2004,08:43,1059.50,1060.50,1059.50,1060.50,1573,154
01/16/2004,08:44,1060.50,1060.50,1059.75,1060.25,679,984
01/16/2004,08:45,1060.25,1060.25,1059.75,1059.75,386,609
01/16/2004,08:46,1059.75,1060.25,1059.50,1060.00,1087,783
01/16/2004,08:47,1060.25,1062.00,1060.00,1061.25,4844,2798
01/16/2004,08:48,1061.25,1061.50,1060.50,1060.50,943,2716
01/16/2004,08:49,1060.75,1061.00,1060.50,1061.00,1137,737
01/16/2004,08:50,1061.00,1061.50,1061.00,1061.50,1184,384
01/16/2004,08:51,1061.50,1061.50,1060.50,1061.50,1961,1119
01/16/2004,08:52,1061.50,1062.00,1061.25,1061.50,2733,2193
01/16/2004,08:53,1061.50,1061.75,1060.75,1060.75,1039,1955
01/16/2004,08:54,1061.00,1061.00,1060.00,1060.25,575,2360
01/16/2004,08:55,1060.25,1060.25,1060.00,1060.00,500,1518
01/16/2004,08:56,1060.25,1060.25,1058.75,1059.00,1354,3980
01/16/2004,08:57,1058.75,1059.50,1058.75,1059.50,1451,2277
01/16/2004,08:58,1059.50,1059.50,1058.50,1058.50,806,2278
01/16/2004,08:59,1058.50,1058.75,1058.00,1058.25,1361,3069
01/16/2004,09:00,1058.00,1058.50,1058.00,1058.00,1010,1566
01/16/2004,09:01,1058.00,1058.25,1057.25,1057.75,1753,3387
01/16/2004,09:02,1058.00,1058.25,1057.50,1058.00,989,873
01/16/2004,09:03,1058.25,1058.75,1058.00,1058.00,2055,1012
01/16/2004,09:04,1058.00,1058.50,1057.50,1058.25,1203,1347
01/16/2004,09:05,1058.25,1058.50,1058.00,1058.25,568,952
01/16/2004,09:06,1058.00,1058.50,1057.75,1058.50,469,409
01/16/2004,09:07,1058.50,1058.75,1058.00,1058.75,691,562
01/16/2004,09:08,1058.75,1059.00,1058.50,1058.75,1324,853
01/16/2004,09:09,1058.75,1059.25,1058.50,1059.25,1062,308
01/16/2004,09:10,1059.25,1059.50,1058.75,1058.75,761,1470
01/16/2004,09:11,1058.75,1059.50,1058.75,1059.25,753,90
01/16/2004,09:12,1059.50,1059.50,1058.75,1059.00,1082,1061
01/16/2004,09:13,1059.00,1059.25,1058.50,1058.75,536,1269
01/16/2004,09:14,1059.00,1059.00,1058.00,1058.50,1292,2184
01/16/2004,09:15,1058.50,1058.75,1058.25,1058.25,604,912
01/16/2004,09:16,1058.50,1058.50,1057.50,1057.75,1018,2255
01/16/2004,09:17,1057.75,1058.00,1057.25,1057.75,754,1696
01/16/2004,09:18,1057.50,1057.75,1056.75,1057.00,2141,4061
01/16/2004,09:19,1057.00,1057.75,1057.00,1057.25,2588,834
01/16/2004,09:20,1057.25,1057.50,1057.00,1057.25,510,1089
01/16/2004,09:21,1057.25,1058.00,1057.00,1057.75,1332,460
01/16/2004,09:22,1057.75,1058.00,1057.50,1057.50,1029,574
01/16/2004,09:23,1057.75,1057.75,1057.00,1057.25,1364,1578
01/16/2004,09:24,1057.00,1057.75,1057.00,1057.75,1049,81
01/16/2004,09:25,1057.75,1058.25,1057.50,1058.00,1057,989
01/16/2004,09:26,1057.75,1058.25,1057.75,1058.00,666,150
01/16/2004,09:27,1058.00,1058.50,1057.75,1058.25,1852,678
01/16/2004,09:28,1058.25,1058.50,1058.00,1058.25,274,875
01/16/2004,09:29,1058.00,1059.25,1058.00,1058.75,2552,1746
01/16/2004,09:30,1059.00,1059.75,1058.75,1059.75,2692,210
01/16/2004,09:31,1059.75,1059.75,1059.25,1059.25,395,745
01/16/2004,09:32,1059.25,1059.75,1059.25,1059.75,1242,401
01/16/2004,09:33,1059.50,1060.75,1059.50,1060.50,5223,1184
01/16/2004,09:34,1060.50,1061.00,1060.50,1060.50,2272,1593
01/16/2004,09:35,1060.50,1060.75,1060.50,1060.50,1109,1507
01/16/2004,09:36,1060.50,1061.00,1060.25,1061.00,1869,1064
01/16/2004,09:37,1060.75,1061.25,1060.50,1060.75,3868,3504
01/16/2004,09:38,1060.75,1060.75,1060.00,1060.25,205,1697
01/16/2004,09:39,1060.25,1060.50,1059.75,1060.00,621,1365
01/16/2004,09:40,1060.00,1060.00,1059.50,1059.50,1070,835
01/16/2004,09:41,1059.50,1060.25,1059.50,1059.75,542,511
01/16/2004,09:42,1059.75,1060.25,1059.75,1059.75,689,524
01/16/2004,09:43,1059.75,1060.00,1059.50,1060.00,509,515
01/16/2004,09:44,1060.00,1060.00,1059.25,1059.25,122,1326
01/16/2004,09:45,1059.25,1059.50,1059.00,1059.25,801,2142
01/16/2004,09:46,1059.25,1059.25,1058.50,1058.75,245,2159
01/16/2004,09:47,1058.50,1058.75,1058.25,1058.50,599,1476
01/16/2004,09:48,1058.50,1058.75,1058.25,1058.75,560,736
01/16/2004,09:49,1058.75,1059.00,1058.50,1059.00,625,41
01/16/2004,09:50,1059.00,1059.00,1058.75,1059.00,1070,24
01/16/2004,09:51,1059.00,1059.00,1058.75,1059.00,302,85
01/16/2004,09:52,1059.00,1059.25,1058.75,1059.00,574,1160
01/16/2004,09:53,1059.00,1059.00,1058.25,1058.25,139,1767
01/16/2004,09:54,1058.25,1058.75,1058.00,1058.00,625,1403
01/16/2004,09:55,1058.00,1058.25,1057.00,1057.00,759,3549
01/16/2004,09:56,1057.00,1057.25,1056.75,1057.00,1129,1063
01/16/2004,09:57,1057.25,1057.50,1056.50,1056.50,853,2819
01/16/2004,09:58,1056.50,1057.00,1056.25,1057.00,2679,2413
01/16/2004,09:59,1057.00,1057.00,1056.50,1057.00,637,1659
01/16/2004,10:00,1057.00,1057.75,1057.00,1057.50,1476,218
01/16/2004,10:01,1057.50,1058.25,1057.50,1058.00,1566,709
01/16/2004,10:02,1058.00,1058.25,1057.75,1058.00,304,854
01/16/2004,10:03,1058.00,1058.75,1057.75,1058.50,1921,968
01/16/2004,10:04,1058.25,1058.50,1058.00,1058.50,496,299
01/16/2004,10:05,1058.50,1058.50,1058.00,1058.25,148,496
01/16/2004,10:06,1058.00,1058.50,1058.00,1058.50,1745,52
01/16/2004,10:07,1058.50,1058.50,1058.00,1058.25,316,175
01/16/2004,10:08,1058.25,1058.25,1058.00,1058.00,62,124
01/16/2004,10:09,1058.00,1059.00,1058.00,1059.00,1150,168
01/16/2004,10:10,1059.00,1059.00,1058.25,1058.50,855,771
01/16/2004,10:11,1058.25,1058.50,1058.00,1058.00,19,860
01/16/2004,10:12,1058.00,1058.50,1058.00,1058.25,556,403
01/16/2004,10:13,1058.25,1058.50,1058.00,1058.50,203,383
01/16/2004,10:14,1058.50,1058.75,1058.25,1058.25,343,275
01/16/2004,10:15,1058.50,1058.75,1058.25,1058.25,489,347
01/16/2004,10:16,1058.25,1058.75,1058.25,1058.75,343,176
01/16/2004,10:17,1058.75,1058.75,1058.50,1058.75,1007,21
01/16/2004,10:18,1058.75,1059.25,1058.50,1058.50,950,985
01/16/2004,10:19,1058.50,1058.75,1058.25,1058.75,389,104
01/16/2004,10:20,1058.75,1058.75,1058.50,1058.50,185,138
01/16/2004,10:21,1058.75,1059.50,1058.75,1059.25,2017,460
01/16/2004,10:22,1059.00,1059.50,1059.00,1059.25,649,423
01/16/2004,10:23,1059.25,1059.50,1059.00,1059.25,188,474
01/16/2004,10:24,1059.25,1059.50,1059.00,1059.25,355,459
01/16/2004,10:25,1059.25,1059.25,1059.00,1059.00,51,522
01/16/2004,10:26,1059.00,1059.25,1058.75,1058.75,155,485
01/16/2004,10:27,1058.75,1059.25,1058.75,1059.00,272,85
01/16/2004,10:28,1058.75,1059.25,1058.75,1058.75,351,413
01/16/2004,10:29,1058.50,1059.25,1058.50,1059.25,593,134
01/16/2004,10:30,1059.00,1059.25,1058.75,1059.00,238,257
01/16/2004,10:31,1059.00,1059.50,1058.75,1059.25,1991,99
01/16/2004,10:32,1059.50,1059.50,1058.75,1058.75,422,1294
01/16/2004,10:33,1059.00,1059.25,1058.75,1059.00,374,346
01/16/2004,10:34,1059.00,1059.00,1058.75,1059.00,394,60
01/16/2004,10:35,1059.00,1059.00,1058.25,1058.25,233,1196
01/16/2004,10:36,1058.25,1058.50,1057.50,1058.00,469,3105
01/16/2004,10:37,1058.00,1058.00,1057.75,1058.00,547,80
01/16/2004,10:38,1058.00,1058.00,1057.50,1057.50,147,1013
01/16/2004,10:39,1057.50,1057.75,1057.25,1057.50,67,718
01/16/2004,10:40,1057.50,1057.75,1057.00,1057.50,1107,1566
01/16/2004,10:41,1057.50,1057.75,1057.50,1057.75,119,258
01/16/2004,10:42,1057.75,1057.75,1057.25,1057.50,274,499
01/16/2004,10:43,1057.50,1057.75,1057.25,1057.75,712,92
01/16/2004,10:44,1057.75,1058.00,1057.50,1058.00,509,50
01/16/2004,10:45,1058.00,1058.25,1057.75,1058.00,401,401
01/16/2004,10:46,1058.00,1058.00,1057.50,1057.50,176,906
01/16/2004,10:47,1057.50,1057.50,1056.50,1057.00,573,3287
01/16/2004,10:48,1056.75,1057.75,1056.75,1057.50,813,767
01/16/2004,10:49,1057.75,1057.75,1057.25,1057.50,362,518
01/16/2004,10:50,1057.50,1058.00,1057.50,1057.75,764,337
01/16/2004,10:51,1057.75,1057.75,1057.50,1057.50,82,116
01/16/2004,10:52,1057.75,1057.75,1057.50,1057.50,20,283
01/16/2004,10:53,1057.50,1058.00,1057.50,1057.75,264,204
01/16/2004,10:54,1058.00,1059.00,1057.50,1059.00,2669,904
01/16/2004,10:55,1059.00,1059.00,1058.50,1058.75,999,389
01/16/2004,10:56,1059.00,1059.00,1058.75,1059.00,122,532
01/16/2004,10:57,1059.00,1059.00,1058.75,1059.00,44,417
01/16/2004,10:58,1058.75,1059.75,1058.75,1059.50,2306,391
01/16/2004,10:59,1059.50,1059.50,1059.25,1059.25,105,382
01/16/2004,11:00,1059.25,1059.50,1059.00,1059.25,782,554
01/16/2004,11:01,1059.25,1059.25,1059.00,1059.25,446,68
01/16/2004,11:02,1059.25,1059.25,1058.75,1058.75,54,873
01/16/2004,11:03,1058.75,1059.00,1058.50,1059.00,136,652
01/16/2004,11:04,1059.00,1059.00,1058.75,1058.75,33,51
01/16/2004,11:05,1058.75,1059.50,1058.75,1059.25,617,183
01/16/2004,11:06,1059.00,1059.25,1058.75,1059.25,109,474
01/16/2004,11:07,1059.25,1059.25,1058.50,1058.50,117,1039
01/16/2004,11:08,1058.75,1059.00,1058.50,1058.75,460,219
01/16/2004,11:09,1058.75,1059.00,1058.50,1058.75,274,84
01/16/2004,11:10,1058.75,1058.75,1058.50,1058.75,310,37
01/16/2004,11:11,1058.75,1058.75,1058.75,1058.75,473,0
01/16/2004,11:12,1058.50,1058.75,1058.50,1058.75,398,14
01/16/2004,11:13,1058.75,1059.00,1058.50,1058.75,122,3
01/16/2004,11:14,1059.00,1059.25,1059.00,1059.25,331,26
01/16/2004,11:15,1059.00,1059.25,1058.75,1059.00,371,379
01/16/2004,11:16,1059.00,1059.25,1059.00,1059.00,12,115
01/16/2004,11:17,1059.25,1059.25,1059.00,1059.00,16,218
01/16/2004,11:18,1058.75,1059.00,1058.50,1058.50,91,366
01/16/2004,11:19,1058.50,1059.00,1058.25,1058.75,384,189
01/16/2004,11:20,1058.75,1059.25,1058.75,1059.00,289,20
01/16/2004,11:21,1059.25,1059.50,1059.00,1059.25,807,39
01/16/2004,11:22,1059.25,1059.50,1059.00,1059.25,83,370
01/16/2004,11:23,1059.00,1059.25,1059.00,1059.25,11,1
01/16/2004,11:24,1059.25,1059.25,1059.00,1059.00,53,3
01/16/2004,11:25,1059.00,1059.25,1058.75,1058.75,25,502
01/16/2004,11:26,1058.75,1059.00,1058.75,1059.00,11,20
01/16/2004,11:27,1059.00,1059.00,1058.75,1059.00,56,6
01/16/2004,11:28,1059.00,1059.25,1059.00,1059.25,153,35
01/16/2004,11:29,1059.00,1059.50,1059.00,1059.25,400,29
01/16/2004,11:30,1059.50,1059.75,1059.25,1059.50,539,539
01/16/2004,11:31,1059.50,1059.75,1059.25,1059.50,937,320
01/16/2004,11:32,1059.50,1060.25,1059.50,1060.00,2804,468
01/16/2004,11:33,1060.25,1060.25,1060.00,1060.00,720,599
01/16/2004,11:34,1060.00,1060.00,1059.50,1059.75,29,890
01/16/2004,11:35,1059.75,1059.75,1059.50,1059.75,422,25
01/16/2004,11:36,1059.75,1060.25,1059.50,1059.75,745,509
01/16/2004,11:37,1059.75,1059.75,1059.50,1059.50,116,212
01/16/2004,11:38,1059.50,1060.00,1059.50,1060.00,258,18
01/16/2004,11:39,1060.00,1060.00,1059.75,1060.00,791,58
01/16/2004,11:40,1059.75,1060.00,1059.75,1059.75,85,107
01/16/2004,11:41,1060.00,1060.00,1059.50,1059.75,196,208
01/16/2004,11:42,1060.00,1060.00,1059.50,1059.75,99,188
01/16/2004,11:43,1059.75,1059.75,1059.50,1059.75,25,37
01/16/2004,11:44,1059.75,1059.75,1059.50,1059.50,408,67
01/16/2004,11:45,1059.50,1059.50,1059.00,1059.00,188,1205
01/16/2004,11:46,1059.00,1060.00,1059.00,1060.00,861,77
01/16/2004,11:47,1060.00,1060.00,1059.75,1059.75,20,98
01/16/2004,11:48,1059.75,1059.75,1059.50,1059.75,3,97
01/16/2004,11:49,1059.50,1059.75,1059.50,1059.75,42,16
01/16/2004,11:50,1059.50,1059.75,1059.50,1059.75,20,203
01/16/2004,11:51,1059.75,1059.75,1059.50,1059.75,72,7
01/16/2004,11:52,1059.50,1060.00,1059.50,1059.75,94,52
01/16/2004,11:53,1059.75,1059.75,1059.25,1059.25,8,178
01/16/2004,11:54,1059.50,1059.50,1059.00,1059.25,325,756
01/16/2004,11:55,1059.25,1059.50,1059.00,1059.25,99,84
01/16/2004,11:56,1059.25,1059.50,1059.25,1059.25,23,17
01/16/2004,11:57,1059.25,1059.75,1059.25,1059.50,159,20
01/16/2004,11:58,1059.50,1060.00,1059.50,1059.75,196,7
01/16/2004,11:59,1060.00,1060.25,1059.75,1060.25,488,24
01/16/2004,12:00,1060.00,1060.25,1059.75,1060.00,40,371
01/16/2004,12:01,1060.00,1060.25,1060.00,1060.00,809,182
01/16/2004,12:02,1060.25,1060.25,1060.00,1060.00,91,28
01/16/2004,12:03,1060.00,1060.75,1060.00,1060.75,2361,40
01/16/2004,12:04,1060.75,1061.00,1060.50,1060.75,324,491
01/16/2004,12:05,1060.75,1061.00,1060.50,1060.75,480,313
01/16/2004,12:06,1060.75,1061.00,1060.50,1060.75,736,678
01/16/2004,12:07,1060.75,1061.25,1060.75,1061.00,1067,322
01/16/2004,12:08,1061.00,1061.00,1060.00,1060.25,236,1145
01/16/2004,12:09,1060.00,1060.50,1060.00,1060.25,336,87
01/16/2004,12:10,1060.25,1060.50,1060.25,1060.25,9,22
01/16/2004,12:11,1060.25,1060.50,1060.00,1060.00,5,215
01/16/2004,12:12,1060.25,1060.50,1060.25,1060.50,199,2
01/16/2004,12:13,1060.25,1060.25,1060.00,1060.25,68,48
01/16/2004,12:14,1060.25,1060.75,1060.00,1060.75,342,2
01/16/2004,12:15,1060.75,1060.75,1060.25,1060.25,13,232
01/16/2004,12:16,1060.25,1060.50,1060.25,1060.25,84,24
01/16/2004,12:17,1060.25,1060.50,1060.25,1060.50,10,11
01/16/2004,12:18,1060.50,1060.75,1060.25,1060.25,166,84
01/16/2004,12:19,1060.50,1060.75,1060.25,1060.50,91,54
01/16/2004,12:20,1060.75,1060.75,1060.25,1060.50,91,63
01/16/2004,12:21,1060.50,1060.75,1060.50,1060.50,13,41
01/16/2004,12:22,1060.50,1061.00,1060.50,1061.00,1010,29
01/16/2004,12:23,1060.75,1061.00,1060.75,1060.75,207,117
01/16/2004,12:24,1061.00,1061.00,1060.75,1061.00,43,17
01/16/2004,12:25,1060.75,1060.75,1060.25,1060.25,223,1074
01/16/2004,12:26,1060.50,1060.50,1059.75,1060.00,394,1460
01/16/2004,12:27,1060.00,1060.00,1059.50,1059.50,178,514
01/16/2004,12:28,1059.50,1060.00,1059.25,1059.25,506,1257
01/16/2004,12:29,1059.25,1059.75,1059.25,1059.75,655,670
01/16/2004,12:30,1059.50,1059.75,1059.50,1059.75,233,31
01/16/2004,12:31,1059.75,1060.00,1059.50,1059.75,411,164
01/16/2004,12:32,1059.75,1060.00,1059.75,1060.00,10,191
01/16/2004,12:33,1060.00,1060.50,1059.75,1060.25,511,103
01/16/2004,12:34,1060.25,1060.50,1060.00,1060.00,3,296
01/16/2004,12:35,1060.00,1060.00,1059.50,1059.75,116,444
01/16/2004,12:36,1060.00,1060.00,1059.50,1059.50,113,184
01/16/2004,12:37,1059.50,1060.00,1059.50,1059.75,216,65
01/16/2004,12:38,1059.75,1060.00,1059.50,1059.50,61,1157
01/16/2004,12:39,1059.50,1060.00,1059.25,1059.75,625,750
01/16/2004,12:40,1059.75,1060.00,1059.50,1059.75,108,106
01/16/2004,12:41,1059.75,1060.00,1059.75,1059.75,14,26
01/16/2004,12:42,1060.00,1060.75,1060.00,1060.75,1175,24
01/16/2004,12:43,1060.75,1061.00,1060.50,1060.75,306,129
01/16/2004,12:44,1060.75,1061.00,1060.50,1060.50,47,300
01/16/2004,12:45,1060.50,1060.75,1060.25,1060.75,271,561
01/16/2004,12:46,1060.75,1060.75,1060.25,1060.25,187,242
01/16/2004,12:47,1060.25,1060.25,1059.75,1059.75,271,660
01/16/2004,12:48,1059.75,1059.75,1059.25,1059.75,396,807
01/16/2004,12:49,1059.75,1060.25,1059.75,1060.00,680,108
01/16/2004,12:50,1060.25,1060.25,1060.00,1060.25,54,87
01/16/2004,12:51,1060.00,1061.00,1060.00,1060.75,765,170
01/16/2004,12:52,1060.50,1061.00,1060.50,1060.50,204,329
01/16/2004,12:53,1060.75,1061.00,1060.50,1060.75,160,149
01/16/2004,12:54,1060.75,1061.00,1060.50,1060.75,203,25
01/16/2004,12:55,1060.75,1060.75,1059.75,1060.00,187,1574
01/16/2004,12:56,1060.00,1060.75,1060.00,1060.25,254,82
01/16/2004,12:57,1060.25,1060.50,1060.00,1060.25,15,233
01/16/2004,12:58,1060.25,1060.50,1060.00,1060.25,69,191
01/16/2004,12:59,1060.25,1060.25,1059.75,1059.75,10,400
01/16/2004,13:00,1059.75,1060.50,1059.75,1060.25,155,189
01/16/2004,13:01,1060.00,1060.25,1060.00,1060.25,88,91
01/16/2004,13:02,1060.25,1060.50,1060.25,1060.50,341,230
01/16/2004,13:03,1060.25,1060.25,1060.25,1060.25,0,557
01/16/2004,13:04,1060.25,1060.50,1060.00,1060.50,86,37
01/16/2004,13:05,1060.25,1060.50,1060.25,1060.25,49,184
01/16/2004,13:06,1060.25,1060.50,1060.25,1060.50,97,103
01/16/2004,13:07,1060.50,1060.50,1060.25,1060.25,14,1
01/16/2004,13:08,1060.25,1060.50,1060.25,1060.25,15,705
01/16/2004,13:09,1060.25,1061.00,1060.25,1061.00,719,22
01/16/2004,13:10,1061.00,1061.00,1060.50,1061.00,650,114
01/16/2004,13:11,1061.00,1061.25,1060.75,1060.75,269,166
01/16/2004,13:12,1061.00,1061.25,1060.75,1061.25,531,503
01/16/2004,13:13,1061.00,1061.25,1060.75,1061.25,303,148
01/16/2004,13:14,1061.25,1061.25,1060.50,1060.75,19,540
01/16/2004,13:15,1060.75,1060.75,1060.00,1060.25,167,988
01/16/2004,13:16,1060.50,1060.50,1060.25,1060.25,44,216
01/16/2004,13:17,1060.25,1061.00,1060.25,1060.50,677,431
01/16/2004,13:18,1060.75,1060.75,1060.50,1060.50,25,24
01/16/2004,13:19,1060.75,1061.00,1060.75,1060.75,254,2
01/16/2004,13:20,1060.75,1061.00,1060.75,1061.00,5,10
01/16/2004,13:21,1061.00,1061.25,1060.75,1061.00,401,16
01/16/2004,13:22,1061.00,1062.00,1061.00,1061.75,3781,638
01/16/2004,13:23,1061.75,1063.00,1061.75,1062.75,5393,1958
01/16/2004,13:24,1063.00,1063.00,1062.25,1062.25,1266,1479
01/16/2004,13:25,1062.25,1062.50,1062.25,1062.25,134,637
01/16/2004,13:26,1062.25,1062.50,1062.25,1062.25,123,342
01/16/2004,13:27,1062.25,1062.75,1062.25,1062.50,575,91
01/16/2004,13:28,1062.50,1062.75,1062.25,1062.50,635,599
01/16/2004,13:29,1062.50,1062.75,1062.25,1062.75,265,400
01/16/2004,13:30,1062.75,1063.25,1062.50,1062.50,2785,1287
01/16/2004,13:31,1062.50,1062.75,1061.75,1062.00,277,2067
01/16/2004,13:32,1062.25,1062.25,1061.75,1062.00,312,288
01/16/2004,13:33,1062.00,1062.50,1062.00,1062.50,917,328
01/16/2004,13:34,1062.25,1062.50,1061.25,1061.75,728,1748
01/16/2004,13:35,1061.75,1062.00,1061.50,1062.00,252,197
01/16/2004,13:36,1062.00,1062.25,1061.75,1062.00,187,352
01/16/2004,13:37,1062.00,1062.25,1061.75,1061.75,43,384
01/16/2004,13:38,1061.75,1062.00,1061.75,1061.75,22,415
01/16/2004,13:39,1061.75,1062.00,1061.75,1061.75,56,41
01/16/2004,13:40,1061.75,1062.00,1061.50,1062.00,116,109
01/16/2004,13:41,1061.75,1062.00,1061.50,1061.50,11,774
01/16/2004,13:42,1061.50,1061.75,1061.25,1061.50,196,626
01/16/2004,13:43,1061.50,1061.75,1059.75,1059.75,660,4594
01/16/2004,13:44,1059.75,1060.25,1059.50,1060.00,858,626
01/16/2004,13:45,1060.00,1060.50,1059.75,1060.50,664,356
01/16/2004,13:46,1060.50,1060.75,1060.25,1060.25,561,419
01/16/2004,13:47,1060.50,1060.50,1060.25,1060.25,209,440
01/16/2004,13:48,1060.50,1060.50,1059.25,1059.50,614,2464
01/16/2004,13:49,1059.25,1059.50,1058.50,1059.25,1459,2640
01/16/2004,13:50,1059.25,1060.00,1059.25,1059.75,628,340
01/16/2004,13:51,1059.75,1060.25,1059.75,1060.00,410,161
01/16/2004,13:52,1060.25,1060.25,1060.00,1060.25,562,328
01/16/2004,13:53,1060.00,1060.25,1060.00,1060.25,223,105
01/16/2004,13:54,1060.25,1060.25,1060.00,1060.25,38,21
01/16/2004,13:55,1060.00,1060.50,1060.00,1060.25,289,311
01/16/2004,13:56,1060.00,1060.25,1059.75,1060.00,237,239
01/16/2004,13:57,1060.00,1060.25,1060.00,1060.25,161,10
01/16/2004,13:58,1060.25,1060.50,1060.00,1060.25,89,379
01/16/2004,13:59,1060.25,1060.75,1060.25,1060.50,345,149
01/16/2004,14:00,1060.50,1060.50,1060.25,1060.50,472,36
01/16/2004,14:01,1060.50,1060.50,1060.00,1060.25,579,310
01/16/2004,14:02,1060.25,1060.50,1060.25,1060.50,170,83
01/16/2004,14:03,1060.25,1060.25,1060.00,1060.25,90,97
01/16/2004,14:04,1060.25,1060.50,1060.25,1060.25,88,4
01/16/2004,14:05,1060.25,1060.50,1060.25,1060.25,2,121
01/16/2004,14:06,1060.50,1061.25,1060.25,1061.00,1884,297
01/16/2004,14:07,1061.25,1061.25,1060.75,1060.75,229,1158
01/16/2004,14:08,1060.75,1061.25,1060.75,1061.25,602,115
01/16/2004,14:09,1061.00,1061.25,1061.00,1061.00,5,66
01/16/2004,14:10,1061.00,1062.00,1061.00,1061.75,2579,168
01/16/2004,14:11,1062.00,1062.00,1061.75,1061.75,210,517
01/16/2004,14:12,1061.75,1062.00,1061.50,1062.00,1559,578
01/16/2004,14:13,1062.00,1062.50,1062.00,1062.00,2271,991
01/16/2004,14:14,1062.25,1062.25,1061.75,1061.75,108,359
01/16/2004,14:15,1061.75,1062.00,1061.25,1061.25,434,1756
01/16/2004,14:16,1061.25,1061.75,1061.00,1061.25,941,728
01/16/2004,14:17,1061.00,1061.50,1061.00,1061.25,233,111
01/16/2004,14:18,1061.25,1062.25,1061.25,1061.50,2136,1560
01/16/2004,14:19,1061.50,1061.75,1061.00,1061.75,359,332
01/16/2004,14:20,1061.75,1061.75,1061.25,1061.75,384,268
01/16/2004,14:21,1061.75,1062.25,1061.75,1061.75,1491,1238
01/16/2004,14:22,1061.75,1062.00,1061.50,1061.50,213,289
01/16/2004,14:23,1061.50,1062.00,1061.50,1061.75,352,534
01/16/2004,14:24,1061.75,1062.00,1061.50,1061.75,747,15
01/16/2004,14:25,1062.00,1062.50,1061.75,1062.00,1432,1675
01/16/2004,14:26,1062.00,1062.00,1061.00,1061.25,875,1369
01/16/2004,14:27,1061.25,1061.25,1060.50,1060.75,170,1649
01/16/2004,14:28,1060.75,1061.50,1060.75,1061.25,2299,808
01/16/2004,14:29,1061.25,1061.50,1061.25,1061.50,13,496
01/16/2004,14:30,1061.25,1061.75,1061.25,1061.50,1174,696
01/16/2004,14:31,1061.50,1061.50,1061.00,1061.25,736,919
01/16/2004,14:32,1061.25,1061.25,1060.50,1061.25,1110,983
01/16/2004,14:33,1061.25,1061.50,1061.00,1061.00,883,576
01/16/2004,14:34,1061.00,1061.25,1060.75,1060.75,169,554
01/16/2004,14:35,1060.75,1061.50,1060.75,1061.25,277,208
01/16/2004,14:36,1061.25,1061.50,1061.25,1061.50,237,269
01/16/2004,14:37,1061.75,1062.00,1061.50,1061.75,1678,280
01/16/2004,14:38,1061.50,1062.25,1061.25,1062.25,1179,635
01/16/2004,14:39,1062.25,1062.50,1062.00,1062.50,1228,590
01/16/2004,14:40,1062.25,1062.50,1061.25,1061.50,939,1660
01/16/2004,14:41,1061.50,1062.00,1061.50,1062.00,1005,712
01/16/2004,14:42,1062.00,1062.50,1061.75,1062.25,1187,235
01/16/2004,14:43,1062.00,1062.25,1061.75,1061.75,105,1175
01/16/2004,14:44,1061.75,1062.50,1061.50,1062.50,562,286
01/16/2004,14:45,1062.25,1062.50,1061.75,1061.75,142,549
01/16/2004,14:46,1062.00,1062.00,1061.75,1061.75,7,872
01/16/2004,14:47,1062.00,1062.00,1061.75,1062.00,845,25
01/16/2004,14:48,1061.75,1062.00,1061.50,1062.00,561,497
01/16/2004,14:49,1062.00,1062.50,1061.75,1062.00,1650,1549
01/16/2004,14:50,1062.00,1062.25,1061.75,1062.00,1205,34
01/16/2004,14:51,1062.25,1062.25,1062.00,1062.25,277,37
01/16/2004,14:52,1062.25,1062.50,1062.00,1062.25,749,213
01/16/2004,14:53,1062.25,1062.50,1062.00,1062.50,764,596
01/16/2004,14:54,1062.50,1062.50,1062.00,1062.50,684,770
01/16/2004,14:55,1062.25,1062.50,1062.00,1062.25,174,721
01/16/2004,14:56,1062.00,1062.00,1061.75,1062.00,136,875
01/16/2004,14:57,1062.00,1062.00,1061.75,1062.00,313,1915
01/16/2004,14:58,1061.75,1062.25,1061.75,1062.25,580,390
01/16/2004,14:59,1062.25,1062.25,1061.75,1061.75,336,1012
01/16/2004,15:00,1061.75,1062.75,1061.75,1062.75,2063,791
01/16/2004,15:01,1062.75,1062.75,1062.00,1062.00,1453,2658
01/16/2004,15:02,1062.00,1062.50,1062.00,1062.25,1271,1537
01/16/2004,15:03,1062.25,1062.50,1062.00,1062.25,713,1026
01/16/2004,15:04,1062.25,1062.75,1062.25,1062.50,736,659
01/16/2004,15:05,1062.50,1062.75,1062.50,1062.50,137,570
01/16/2004,15:06,1062.50,1062.75,1062.25,1062.50,676,793
01/16/2004,15:07,1062.50,1062.75,1062.25,1062.75,352,380
01/16/2004,15:08,1062.50,1062.75,1062.50,1062.75,274,470
01/16/2004,15:09,1062.50,1062.75,1062.50,1062.75,1198,229
01/16/2004,15:10,1062.50,1063.25,1062.50,1062.75,1055,938
01/16/2004,15:11,1062.75,1063.00,1062.50,1062.75,351,904
01/16/2004,15:12,1062.50,1062.75,1062.25,1062.50,428,723
01/16/2004,15:13,1062.50,1062.50,1062.00,1062.25,271,2105
01/16/2004,15:14,1062.25,1062.25,1062.00,1062.00,277,1683
01/16/2004,15:15,1062.00,1063.00,1061.75,1062.50,2101,1838
01/16/2004,15:16,1062.75,1063.00,1062.75,1063.00,60,0
01/18/2004,17:31,1062.00,1062.50,1062.00,1062.25,35,33
01/18/2004,17:32,1062.00,1062.50,1062.00,1062.50,25,14
01/18/2004,17:33,1062.50,1062.50,1062.25,1062.50,46,5
01/18/2004,17:34,1062.50,1062.75,1062.50,1062.75,14,0
01/18/2004,17:36,1062.50,1062.50,1062.50,1062.50,0,1
01/18/2004,17:37,1062.50,1062.75,1062.50,1062.75,1,6
01/18/2004,17:38,1062.75,1062.75,1062.75,1062.75,19,0
01/18/2004,17:39,1062.75,1062.75,1062.75,1062.75,7,0
01/18/2004,17:40,1062.75,1062.75,1062.50,1062.50,1,33
01/18/2004,17:42,1062.75,1062.75,1062.75,1062.75,7,0
01/18/2004,17:43,1062.75,1062.75,1062.75,1062.75,8,0
01/18/2004,17:44,1062.75,1062.75,1062.75,1062.75,1,0
01/18/2004,17:45,1062.75,1062.75,1062.75,1062.75,5,0
01/18/2004,17:47,1062.75,1062.75,1062.75,1062.75,2,0
01/18/2004,17:48,1062.75,1063.00,1062.75,1062.75,5,3
01/18/2004,17:52,1062.75,1062.75,1062.75,1062.75,0,4
01/18/2004,17:53,1062.75,1062.75,1062.75,1062.75,0,2
01/18/2004,17:54,1063.00,1063.00,1063.00,1063.00,5,0
01/18/2004,17:55,1062.75,1062.75,1062.75,1062.75,0,2
01/18/2004,17:56,1062.75,1063.00,1062.75,1063.00,5,3
01/18/2004,18:02,1063.00,1063.00,1063.00,1063.00,10,0
01/18/2004,18:03,1062.75,1062.75,1062.75,1062.75,0,1
01/18/2004,18:05,1062.75,1062.75,1062.75,1062.75,0,5
01/18/2004,18:09,1063.00,1063.00,1063.00,1063.00,7,0
01/18/2004,18:11,1063.00,1063.00,1062.75,1062.75,15,2
01/18/2004,18:14,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,18:15,1063.00,1063.00,1062.75,1062.75,1,1
01/18/2004,18:16,1063.00,1063.00,1062.75,1062.75,1,10
01/18/2004,18:22,1062.75,1062.75,1062.75,1062.75,0,4
01/18/2004,18:23,1062.75,1062.75,1062.75,1062.75,0,1
01/18/2004,18:26,1063.00,1063.00,1063.00,1063.00,10,0
01/18/2004,18:27,1063.00,1063.00,1063.00,1063.00,21,0
01/18/2004,18:28,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,18:29,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,18:30,1063.25,1063.25,1063.25,1063.25,2,0
01/18/2004,18:31,1063.25,1063.25,1063.25,1063.25,1,0
01/18/2004,18:32,1063.25,1063.50,1063.00,1063.50,26,5
01/18/2004,18:33,1063.50,1063.50,1063.25,1063.25,6,7
01/18/2004,18:34,1063.00,1063.50,1063.00,1063.50,17,1
01/18/2004,18:35,1063.25,1063.25,1063.25,1063.25,0,7
01/18/2004,18:36,1063.00,1063.00,1063.00,1063.00,0,26
01/18/2004,18:37,1063.25,1063.25,1063.25,1063.25,5,0
01/18/2004,18:41,1063.00,1063.00,1063.00,1063.00,0,6
01/18/2004,18:42,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,18:44,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,18:45,1062.75,1062.75,1062.75,1062.75,0,1
01/18/2004,18:46,1063.00,1063.00,1063.00,1063.00,2,0
01/18/2004,18:47,1062.75,1062.75,1062.75,1062.75,0,1
01/18/2004,18:49,1063.00,1063.00,1063.00,1063.00,7,0
01/18/2004,18:53,1063.00,1063.00,1063.00,1063.00,30,0
01/18/2004,18:54,1063.25,1063.25,1063.00,1063.25,10,5
01/18/2004,18:55,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,18:58,1063.25,1063.25,1063.25,1063.25,50,0
01/18/2004,19:01,1063.25,1063.25,1063.00,1063.00,8,1
01/18/2004,19:03,1063.00,1063.00,1063.00,1063.00,0,8
01/18/2004,19:04,1062.75,1062.75,1062.75,1062.75,0,2
01/18/2004,19:05,1062.75,1062.75,1062.75,1062.75,0,8
01/18/2004,19:06,1062.75,1062.75,1062.25,1062.50,3,54
01/18/2004,19:07,1062.50,1062.50,1062.50,1062.50,2,0
01/18/2004,19:10,1062.75,1062.75,1062.75,1062.75,3,0
01/18/2004,19:11,1062.75,1062.75,1062.75,1062.75,4,0
01/18/2004,19:14,1062.75,1063.00,1062.75,1063.00,4,0
01/18/2004,19:16,1063.00,1063.00,1063.00,1063.00,8,0
01/18/2004,19:29,1063.00,1063.25,1063.00,1063.25,63,0
01/18/2004,19:30,1063.25,1063.50,1063.25,1063.50,6,0
01/18/2004,19:31,1063.25,1063.25,1063.25,1063.25,0,3
01/18/2004,19:32,1063.25,1063.25,1063.25,1063.25,0,4
01/18/2004,19:33,1063.25,1063.25,1063.25,1063.25,0,1
01/18/2004,19:36,1063.00,1063.00,1063.00,1063.00,0,5
01/18/2004,19:37,1063.00,1063.00,1063.00,1063.00,0,2
01/18/2004,19:38,1062.75,1063.00,1062.75,1063.00,1,1
01/18/2004,19:44,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,19:48,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,19:49,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,19:50,1063.00,1063.00,1063.00,1063.00,2,0
01/18/2004,19:52,1063.00,1063.00,1063.00,1063.00,3,0
01/18/2004,19:53,1063.00,1063.00,1063.00,1063.00,2,0
01/18/2004,19:58,1063.25,1063.25,1063.25,1063.25,3,0
01/18/2004,19:59,1063.25,1063.25,1063.25,1063.25,2,0
01/18/2004,20:00,1063.25,1063.25,1063.25,1063.25,4,0
01/18/2004,20:01,1063.00,1063.00,1063.00,1063.00,0,9
01/18/2004,20:02,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,20:04,1063.00,1063.00,1063.00,1063.00,0,2
01/18/2004,20:05,1063.25,1063.25,1063.25,1063.25,10,0
01/18/2004,20:06,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,20:08,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,20:09,1063.25,1063.25,1063.25,1063.25,2,0
01/18/2004,20:12,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,20:14,1063.00,1063.00,1063.00,1063.00,0,4
01/18/2004,20:15,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,20:20,1063.00,1063.00,1063.00,1063.00,0,2
01/18/2004,20:22,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,20:32,1063.00,1063.00,1063.00,1063.00,0,10
01/18/2004,20:33,1063.00,1063.00,1063.00,1063.00,0,2
01/18/2004,20:34,1063.00,1063.00,1063.00,1063.00,0,2
01/18/2004,20:39,1063.00,1063.25,1063.00,1063.25,3,11
01/18/2004,20:40,1063.00,1063.00,1062.75,1062.75,0,7
01/18/2004,20:42,1063.00,1063.00,1063.00,1063.00,3,0
01/18/2004,20:43,1063.00,1063.00,1063.00,1063.00,3,0
01/18/2004,20:46,1063.00,1063.00,1063.00,1063.00,3,0
01/18/2004,20:57,1063.00,1063.00,1062.75,1062.75,1,1
01/18/2004,20:58,1063.25,1063.25,1063.25,1063.25,2,0
01/18/2004,20:59,1063.25,1063.25,1063.25,1063.25,1,0
01/18/2004,21:00,1063.25,1063.25,1063.25,1063.25,5,0
01/18/2004,21:02,1063.00,1063.00,1063.00,1063.00,0,5
01/18/2004,21:03,1063.00,1063.00,1063.00,1063.00,0,2
01/18/2004,21:06,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,21:07,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,21:08,1062.75,1063.00,1062.75,1063.00,1,3
01/18/2004,21:11,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,21:12,1063.00,1063.00,1063.00,1063.00,2,0
01/18/2004,21:19,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,21:20,1062.75,1062.75,1062.75,1062.75,0,1
01/18/2004,21:23,1063.00,1063.00,1063.00,1063.00,2,0
01/18/2004,21:26,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,21:28,1063.25,1063.25,1063.25,1063.25,1,0
01/18/2004,21:40,1063.25,1063.25,1063.25,1063.25,2,0
01/18/2004,21:41,1063.25,1063.25,1063.25,1063.25,1,0
01/18/2004,21:43,1063.00,1063.00,1063.00,1063.00,0,4
01/18/2004,21:53,1063.00,1063.00,1063.00,1063.00,0,7
01/18/2004,21:57,1063.00,1063.00,1063.00,1063.00,0,1
01/18/2004,22:04,1062.75,1063.00,1062.75,1063.00,1,25
01/18/2004,22:06,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,22:09,1062.75,1062.75,1062.75,1062.75,0,2
01/18/2004,22:11,1062.75,1062.75,1062.75,1062.75,0,1
01/18/2004,22:15,1063.00,1063.00,1063.00,1063.00,2,0
01/18/2004,22:16,1062.75,1062.75,1062.75,1062.75,0,1
01/18/2004,22:25,1063.00,1063.00,1062.75,1062.75,1,3
01/18/2004,22:26,1062.75,1062.75,1062.75,1062.75,0,3
01/18/2004,22:27,1062.75,1062.75,1062.75,1062.75,0,30
01/18/2004,22:30,1062.75,1062.75,1062.75,1062.75,0,21
01/18/2004,22:32,1062.75,1062.75,1062.75,1062.75,0,2
01/18/2004,22:33,1062.75,1062.75,1062.75,1062.75,0,11
01/18/2004,22:34,1062.75,1062.75,1062.75,1062.75,0,10
01/18/2004,22:37,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,22:40,1063.00,1063.00,1062.75,1062.75,5,1
01/18/2004,22:42,1062.75,1062.75,1062.75,1062.75,0,1
01/18/2004,22:53,1062.75,1062.75,1062.75,1062.75,0,4
01/18/2004,23:02,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,23:04,1063.00,1063.00,1063.00,1063.00,3,0
01/18/2004,23:05,1063.00,1063.00,1063.00,1063.00,5,0
01/18/2004,23:07,1063.00,1063.00,1063.00,1063.00,1,0
01/18/2004,23:29,1063.25,1063.25,1063.25,1063.25,3,0
01/18/2004,23:46,1063.25,1063.25,1063.25,1063.25,1,0
01/18/2004,23:49,1063.00,1063.00,1063.00,1063.00,0,2
01/18/2004,23:51,1063.25,1063.25,1063.25,1063.25,1,0
01/18/2004,23:55,1063.00,1063.25,1063.00,1063.25,1,2
01/18/2004,23:56,1063.25,1063.25,1063.25,1063.25,1,0
01/18/2004,23:58,1063.25,1063.25,1063.25,1063.25,1,0
01/18/2004,23:59,1063.25,1063.25,1063.25,1063.25,10,0
01/19/2004,00:00,1063.25,1063.25,1063.25,1063.25,22,0
01/19/2004,00:02,1063.25,1063.25,1063.25,1063.25,1,0
01/19/2004,00:03,1063.00,1063.00,1063.00,1063.00,0,1
01/19/2004,00:05,1063.25,1063.25,1063.25,1063.25,2,0
01/19/2004,00:07,1063.00,1063.25,1063.00,1063.25,5,2
01/19/2004,00:08,1063.25,1063.25,1063.25,1063.25,3,0
01/19/2004,00:10,1063.00,1063.00,1063.00,1063.00,0,1
01/19/2004,00:11,1063.00,1063.00,1063.00,1063.00,0,23
01/19/2004,00:12,1063.25,1063.50,1063.25,1063.50,26,0
01/19/2004,00:15,1063.50,1063.50,1063.50,1063.50,10,0
01/19/2004,00:16,1063.25,1063.25,1063.25,1063.25,0,1
01/19/2004,00:17,1063.25,1063.25,1063.00,1063.00,0,13
01/19/2004,00:20,1063.25,1063.25,1063.00,1063.00,5,2
01/19/2004,00:29,1063.00,1063.00,1063.00,1063.00,0,5
01/19/2004,00:35,1063.25,1063.25,1063.25,1063.25,1,0
01/19/2004,00:37,1063.00,1063.00,1063.00,1063.00,0,5
01/19/2004,00:38,1063.00,1063.00,1063.00,1063.00,0,2
01/19/2004,00:40,1063.00,1063.00,1062.75,1063.00,1,27
01/19/2004,00:41,1063.00,1063.00,1063.00,1063.00,1,0
01/19/2004,00:53,1063.25,1063.25,1063.25,1063.25,1,0
01/19/2004,00:55,1063.00,1063.00,1063.00,1063.00,0,9
01/19/2004,00:56,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,00:57,1062.75,1062.75,1062.75,1062.75,0,57
01/19/2004,00:58,1062.50,1062.50,1062.50,1062.50,0,1
01/19/2004,01:06,1062.75,1062.75,1062.75,1062.75,3,0
01/19/2004,01:15,1062.75,1062.75,1062.75,1062.75,1,0
01/19/2004,01:19,1062.50,1062.50,1062.50,1062.50,0,17
01/19/2004,01:20,1062.25,1062.25,1062.25,1062.25,0,1
01/19/2004,01:22,1062.50,1062.50,1062.50,1062.50,5,0
01/19/2004,01:23,1062.50,1062.50,1062.50,1062.50,1,0
01/19/2004,01:25,1062.50,1062.50,1062.50,1062.50,27,0
01/19/2004,01:43,1062.50,1062.50,1062.50,1062.50,1,0
01/19/2004,01:44,1062.50,1062.50,1062.50,1062.50,1,0
01/19/2004,01:46,1062.50,1062.50,1062.50,1062.50,1,0
01/19/2004,01:49,1062.50,1062.50,1062.50,1062.50,2,0
01/19/2004,01:52,1062.25,1062.25,1062.25,1062.25,0,2
01/19/2004,01:55,1062.50,1062.50,1062.50,1062.50,4,0
01/19/2004,01:56,1062.50,1062.50,1062.50,1062.50,1,0
01/19/2004,01:59,1062.25,1062.25,1062.25,1062.25,0,66
01/19/2004,02:01,1062.25,1062.25,1062.25,1062.25,0,1
01/19/2004,02:02,1062.00,1062.00,1062.00,1062.00,0,33
01/19/2004,02:03,1062.00,1062.25,1062.00,1062.25,4,15
01/19/2004,02:04,1062.25,1062.25,1062.25,1062.25,1,0
01/19/2004,02:06,1062.00,1062.00,1062.00,1062.00,0,11
01/19/2004,02:09,1062.00,1062.00,1061.75,1061.75,0,16
01/19/2004,02:10,1062.00,1062.25,1062.00,1062.25,9,0
01/19/2004,02:12,1062.00,1062.00,1062.00,1062.00,0,1
01/19/2004,02:13,1062.25,1062.25,1062.25,1062.25,6,0
01/19/2004,02:14,1062.25,1062.25,1062.25,1062.25,34,0
01/19/2004,02:15,1062.50,1062.50,1062.50,1062.50,11,0
01/19/2004,02:16,1062.50,1062.50,1062.50,1062.50,3,0
01/19/2004,02:17,1062.50,1062.50,1062.50,1062.50,1,0
01/19/2004,02:20,1062.50,1062.50,1062.50,1062.50,13,0
01/19/2004,02:21,1062.75,1062.75,1062.75,1062.75,16,0
01/19/2004,02:22,1062.75,1062.75,1062.50,1062.75,4,3
01/19/2004,02:23,1062.75,1062.75,1062.75,1062.75,24,0
01/19/2004,02:24,1062.75,1062.75,1062.75,1062.75,20,0
01/19/2004,02:25,1063.00,1063.00,1062.75,1062.75,1,30
01/19/2004,02:27,1062.75,1062.75,1062.75,1062.75,0,25
01/19/2004,02:28,1062.75,1062.75,1062.75,1062.75,0,9
01/19/2004,02:29,1062.75,1062.75,1062.75,1062.75,0,6
01/19/2004,02:31,1062.75,1062.75,1062.75,1062.75,0,3
01/19/2004,02:32,1063.00,1063.25,1062.75,1063.25,27,10
01/19/2004,02:33,1063.50,1063.75,1063.50,1063.50,102,7
01/19/2004,02:34,1063.50,1063.75,1063.50,1063.75,1,8
01/19/2004,02:35,1063.75,1064.00,1063.75,1064.00,73,0
01/19/2004,02:36,1064.00,1064.00,1064.00,1064.00,31,0
01/19/2004,02:37,1064.00,1064.00,1064.00,1064.00,22,0
01/19/2004,02:38,1064.00,1064.00,1063.75,1063.75,3,44
01/19/2004,02:40,1063.75,1063.75,1063.75,1063.75,0,1
01/19/2004,02:41,1063.75,1064.00,1063.75,1064.00,20,10
01/19/2004,02:42,1064.00,1064.25,1064.00,1064.25,47,8
01/19/2004,02:43,1064.00,1064.25,1064.00,1064.00,7,11
01/19/2004,02:44,1064.25,1064.25,1064.25,1064.25,21,0
01/19/2004,02:45,1064.00,1064.00,1064.00,1064.00,0,3
01/19/2004,02:46,1064.00,1064.00,1064.00,1064.00,0,3
01/19/2004,02:47,1064.00,1064.25,1064.00,1064.25,100,5
01/19/2004,02:48,1064.25,1064.25,1064.25,1064.25,9,0
01/19/2004,02:49,1064.25,1064.25,1064.25,1064.25,3,0
01/19/2004,02:50,1064.25,1064.50,1064.25,1064.50,63,0
01/19/2004,02:51,1064.25,1064.25,1064.25,1064.25,0,7
01/19/2004,02:52,1064.25,1064.25,1064.25,1064.25,0,2
01/19/2004,02:53,1064.25,1064.25,1064.25,1064.25,0,5
01/19/2004,02:54,1064.25,1064.25,1064.25,1064.25,0,1
01/19/2004,02:55,1064.25,1064.25,1064.25,1064.25,0,7
01/19/2004,02:58,1064.50,1064.50,1064.25,1064.25,210,5
01/19/2004,02:59,1064.50,1064.75,1064.50,1064.50,215,18
01/19/2004,03:00,1064.25,1064.50,1064.25,1064.50,30,2
01/19/2004,03:02,1064.50,1064.50,1064.50,1064.50,8,0
01/19/2004,03:04,1064.75,1064.75,1064.75,1064.75,54,0
01/19/2004,03:05,1064.75,1064.75,1064.75,1064.75,6,0
01/19/2004,03:06,1064.75,1064.75,1064.75,1064.75,12,0
01/19/2004,03:07,1064.75,1064.75,1064.75,1064.75,1,0
01/19/2004,03:09,1064.75,1064.75,1064.75,1064.75,11,0
01/19/2004,03:10,1064.75,1064.75,1064.75,1064.75,4,0
01/19/2004,03:11,1064.75,1065.00,1064.75,1065.00,160,0
01/19/2004,03:12,1064.75,1065.00,1064.75,1064.75,50,22
01/19/2004,03:13,1064.75,1064.75,1064.75,1064.75,0,1
01/19/2004,03:14,1064.50,1064.50,1064.50,1064.50,0,51
01/19/2004,03:15,1064.50,1064.50,1064.50,1064.50,0,21
01/19/2004,03:17,1064.50,1064.50,1064.50,1064.50,0,25
01/19/2004,03:18,1064.50,1064.50,1064.50,1064.50,0,71
01/19/2004,03:20,1064.50,1064.50,1064.50,1064.50,0,69
01/19/2004,03:21,1064.25,1064.25,1064.25,1064.25,0,70
01/19/2004,03:22,1064.25,1064.25,1064.25,1064.25,0,2
01/19/2004,03:23,1064.50,1064.50,1064.50,1064.50,52,0
01/19/2004,03:24,1064.50,1064.50,1064.50,1064.50,40,0
01/19/2004,03:25,1064.50,1064.75,1064.50,1064.50,13,5
01/19/2004,03:26,1064.50,1064.50,1064.50,1064.50,0,6
01/19/2004,03:30,1064.75,1064.75,1064.75,1064.75,3,0
01/19/2004,03:31,1064.50,1064.50,1064.50,1064.50,0,15
01/19/2004,03:32,1064.50,1064.50,1064.25,1064.25,0,23
01/19/2004,03:33,1064.25,1064.25,1064.25,1064.25,0,15
01/19/2004,03:34,1064.25,1064.25,1064.00,1064.00,0,16
01/19/2004,03:35,1064.00,1064.00,1064.00,1064.00,0,13
01/19/2004,03:36,1064.00,1064.00,1064.00,1064.00,0,5
01/19/2004,03:37,1064.00,1064.00,1064.00,1064.00,0,7
01/19/2004,03:38,1063.75,1064.00,1063.75,1064.00,6,1
01/19/2004,03:40,1064.25,1064.25,1064.25,1064.25,1,0
01/19/2004,03:41,1064.50,1064.50,1064.25,1064.25,2,2
01/19/2004,03:42,1064.25,1064.25,1064.00,1064.25,3,15
01/19/2004,03:43,1064.25,1064.25,1064.25,1064.25,1,0
01/19/2004,03:44,1064.25,1064.25,1064.25,1064.25,8,0
01/19/2004,03:48,1064.00,1064.00,1064.00,1064.00,0,44
01/19/2004,03:49,1064.00,1064.00,1064.00,1064.00,0,2
01/19/2004,03:50,1064.00,1064.00,1064.00,1064.00,0,23
01/19/2004,03:51,1063.75,1063.75,1063.75,1063.75,0,1
01/19/2004,03:53,1063.75,1063.75,1063.75,1063.75,0,7
01/19/2004,03:55,1064.00,1064.00,1064.00,1064.00,4,0
01/19/2004,03:57,1064.00,1064.00,1064.00,1064.00,7,0
01/19/2004,03:59,1063.75,1063.75,1063.75,1063.75,0,1
01/19/2004,04:00,1063.75,1063.75,1063.75,1063.75,0,1
01/19/2004,04:04,1063.75,1064.00,1063.75,1064.00,2,21
01/19/2004,04:05,1064.00,1064.00,1064.00,1064.00,14,0
01/19/2004,04:06,1064.00,1064.00,1064.00,1064.00,3,0
01/19/2004,04:08,1064.00,1064.25,1064.00,1064.25,16,0
01/19/2004,04:10,1064.00,1064.00,1064.00,1064.00,0,5
01/19/2004,04:11,1064.00,1064.00,1064.00,1064.00,0,6
01/19/2004,04:12,1064.00,1064.00,1064.00,1064.00,0,1
01/19/2004,04:15,1063.75,1063.75,1063.50,1063.50,1,105
01/19/2004,04:16,1063.50,1063.50,1063.50,1063.50,0,13
01/19/2004,04:17,1063.50,1063.50,1063.50,1063.50,0,3
01/19/2004,04:18,1063.25,1063.25,1063.25,1063.25,0,20
01/19/2004,04:21,1063.50,1063.50,1063.50,1063.50,5,0
01/19/2004,04:23,1063.25,1063.25,1063.25,1063.25,0,36
01/19/2004,04:24,1063.25,1063.25,1063.25,1063.25,0,1
01/19/2004,04:25,1063.25,1063.25,1063.25,1063.25,0,21
01/19/2004,04:26,1063.25,1063.25,1063.25,1063.25,0,19
01/19/2004,04:27,1063.25,1063.25,1063.25,1063.25,0,20
01/19/2004,04:29,1063.25,1063.25,1063.25,1063.25,0,2
01/19/2004,04:32,1063.00,1063.25,1063.00,1063.25,4,2
01/19/2004,04:33,1063.25,1063.50,1063.25,1063.25,8,4
01/19/2004,04:34,1063.50,1063.50,1063.50,1063.50,32,0
01/19/2004,04:35,1063.50,1063.50,1063.50,1063.50,12,0
01/19/2004,04:36,1063.50,1063.50,1063.50,1063.50,2,0
01/19/2004,04:37,1063.50,1063.50,1063.50,1063.50,5,0
01/19/2004,04:38,1063.50,1063.50,1063.50,1063.50,8,0
01/19/2004,04:39,1063.50,1063.50,1063.50,1063.50,2,0
01/19/2004,04:40,1063.25,1063.75,1063.25,1063.75,15,2
01/19/2004,04:41,1063.50,1063.50,1063.50,1063.50,0,6
01/19/2004,04:44,1063.50,1063.50,1063.50,1063.50,0,5
01/19/2004,04:47,1063.50,1063.50,1063.50,1063.50,0,19
01/19/2004,04:48,1063.50,1063.50,1063.50,1063.50,0,1
01/19/2004,04:49,1063.50,1063.50,1063.50,1063.50,0,5
01/19/2004,04:50,1063.75,1063.75,1063.75,1063.75,2,0
01/19/2004,04:51,1063.50,1063.50,1063.50,1063.50,0,1
01/19/2004,04:55,1063.50,1063.50,1063.50,1063.50,0,2
01/19/2004,04:57,1063.75,1063.75,1063.75,1063.75,30,0
01/19/2004,04:58,1063.75,1063.75,1063.50,1063.50,20,12
01/19/2004,04:59,1063.50,1063.50,1063.50,1063.50,0,5
01/19/2004,05:02,1063.50,1063.50,1063.50,1063.50,0,55
01/19/2004,05:04,1063.50,1063.50,1063.50,1063.50,0,1
01/19/2004,05:06,1063.50,1063.50,1063.50,1063.50,0,3
01/19/2004,05:07,1063.25,1063.25,1063.25,1063.25,0,3
01/19/2004,05:11,1063.50,1063.50,1063.50,1063.50,2,0
01/19/2004,05:12,1063.50,1064.00,1063.50,1063.75,185,10
01/19/2004,05:13,1063.75,1064.00,1063.75,1064.00,19,19
01/19/2004,05:14,1064.00,1064.00,1064.00,1064.00,5,0
01/19/2004,05:22,1064.00,1064.00,1064.00,1064.00,11,0
01/19/2004,05:23,1064.00,1064.00,1064.00,1064.00,7,0
01/19/2004,05:24,1064.00,1064.25,1064.00,1064.00,17,1
01/19/2004,05:25,1064.00,1064.00,1064.00,1064.00,0,4
01/19/2004,05:26,1064.00,1064.00,1064.00,1064.00,0,1
01/19/2004,05:27,1064.00,1064.00,1064.00,1064.00,0,16
01/19/2004,05:29,1064.25,1064.25,1064.25,1064.25,11,0
01/19/2004,05:30,1064.25,1064.25,1064.25,1064.25,2,0
01/19/2004,05:31,1064.25,1064.25,1064.25,1064.25,27,0
01/19/2004,05:32,1064.25,1064.25,1064.25,1064.25,24,0
01/19/2004,05:35,1064.00,1064.00,1064.00,1064.00,0,1
01/19/2004,05:36,1064.25,1064.25,1064.25,1064.25,28,0
01/19/2004,05:38,1064.50,1064.75,1064.50,1064.75,54,0
01/19/2004,05:39,1064.75,1064.75,1064.50,1064.50,23,5
01/19/2004,05:41,1064.50,1064.50,1064.50,1064.50,0,1
01/19/2004,05:45,1064.50,1064.50,1064.50,1064.50,0,4
01/19/2004,05:47,1064.50,1064.50,1064.50,1064.50,0,10
01/19/2004,05:49,1064.50,1064.50,1064.50,1064.50,0,5
01/19/2004,05:50,1064.50,1064.50,1064.50,1064.50,0,3
01/19/2004,05:51,1064.25,1064.50,1064.25,1064.25,5,62
01/19/2004,05:52,1064.25,1064.25,1064.25,1064.25,0,6
01/19/2004,05:53,1064.00,1064.25,1064.00,1064.00,1,2
01/19/2004,05:54,1064.25,1064.25,1064.25,1064.25,3,0
01/19/2004,05:56,1064.50,1064.50,1064.50,1064.50,1,0
01/19/2004,05:57,1064.50,1064.50,1064.00,1064.00,1,11
01/19/2004,05:58,1064.25,1064.25,1064.00,1064.25,10,1
01/19/2004,05:59,1064.00,1064.25,1064.00,1064.25,4,3
01/19/2004,06:00,1064.00,1064.00,1064.00,1064.00,0,39
01/19/2004,06:01,1063.75,1063.75,1063.75,1063.75,0,1
01/19/2004,06:02,1064.00,1064.00,1063.75,1063.75,5,35
01/19/2004,06:03,1063.75,1063.75,1063.75,1063.75,0,21
01/19/2004,06:04,1063.75,1063.75,1063.50,1063.50,0,43
01/19/2004,06:05,1063.25,1063.50,1063.25,1063.25,1,13
01/19/2004,06:06,1063.25,1063.50,1063.25,1063.50,3,32
01/19/2004,06:07,1063.25,1063.50,1063.25,1063.25,7,21
01/19/2004,06:08,1063.25,1063.25,1063.25,1063.25,0,4
01/19/2004,06:09,1063.25,1063.25,1063.00,1063.25,1,2
01/19/2004,06:10,1063.25,1063.25,1063.25,1063.25,3,0
01/19/2004,06:11,1063.25,1063.25,1063.25,1063.25,5,0
01/19/2004,06:13,1063.00,1063.00,1063.00,1063.00,0,68
01/19/2004,06:14,1063.00,1063.25,1063.00,1063.25,45,4
01/19/2004,06:15,1063.00,1063.00,1063.00,1063.00,0,1
01/19/2004,06:16,1063.00,1063.00,1063.00,1063.00,0,6
01/19/2004,06:17,1063.00,1063.00,1063.00,1063.00,0,24
01/19/2004,06:18,1063.00,1063.00,1063.00,1063.00,0,6
01/19/2004,06:19,1063.00,1063.00,1063.00,1063.00,0,7
01/19/2004,06:20,1063.00,1063.00,1062.75,1063.00,10,6
01/19/2004,06:21,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,06:25,1062.75,1062.75,1062.75,1062.75,0,63
01/19/2004,06:26,1062.75,1062.75,1062.75,1062.75,0,10
01/19/2004,06:28,1063.00,1063.00,1062.75,1062.75,1,5
01/19/2004,06:29,1062.75,1062.75,1062.50,1062.50,0,7
01/19/2004,06:30,1062.50,1062.50,1062.50,1062.50,0,1
01/19/2004,06:31,1062.50,1062.75,1062.50,1062.75,1,55
01/19/2004,06:32,1062.50,1062.50,1062.50,1062.50,0,5
01/19/2004,06:33,1062.50,1062.50,1062.25,1062.25,0,34
01/19/2004,06:35,1062.50,1062.75,1062.50,1062.75,22,0
01/19/2004,06:36,1062.50,1062.50,1062.50,1062.50,0,21
01/19/2004,06:38,1062.75,1062.75,1062.50,1062.50,5,72
01/19/2004,06:39,1062.50,1062.50,1062.50,1062.50,0,3
01/19/2004,06:40,1062.25,1062.25,1062.25,1062.25,0,52
01/19/2004,06:41,1062.25,1062.25,1062.25,1062.25,0,11
01/19/2004,06:43,1062.50,1062.50,1062.50,1062.50,81,0
01/19/2004,06:44,1062.75,1062.75,1062.75,1062.75,12,0
01/19/2004,06:45,1062.75,1062.75,1062.75,1062.75,53,0
01/19/2004,06:46,1062.75,1062.75,1062.75,1062.75,6,0
01/19/2004,06:47,1062.50,1062.50,1062.25,1062.50,7,21
01/19/2004,06:48,1062.25,1062.25,1062.25,1062.25,0,32
01/19/2004,06:49,1062.25,1062.50,1062.25,1062.25,2,9
01/19/2004,06:51,1062.25,1062.25,1062.25,1062.25,0,6
01/19/2004,06:52,1062.50,1062.75,1062.50,1062.75,4,0
01/19/2004,06:53,1062.50,1062.50,1062.50,1062.50,0,6
01/19/2004,06:54,1062.25,1062.25,1062.25,1062.25,0,36
01/19/2004,06:56,1062.25,1062.25,1062.25,1062.25,0,1
01/19/2004,07:00,1062.50,1062.50,1062.25,1062.50,12,5
01/19/2004,07:02,1062.25,1062.50,1062.25,1062.50,29,3
01/19/2004,07:03,1062.50,1062.50,1062.25,1062.50,82,35
01/19/2004,07:04,1062.50,1062.50,1062.50,1062.50,92,0
01/19/2004,07:05,1062.75,1062.75,1062.75,1062.75,30,0
01/19/2004,07:06,1062.50,1062.50,1062.50,1062.50,0,7
01/19/2004,07:07,1062.25,1062.25,1062.25,1062.25,0,1
01/19/2004,07:08,1062.25,1062.25,1062.25,1062.25,0,19
01/19/2004,07:09,1062.50,1062.50,1062.25,1062.25,2,1
01/19/2004,07:10,1062.25,1062.25,1062.25,1062.25,0,12
01/19/2004,07:12,1062.25,1062.25,1062.25,1062.25,0,82
01/19/2004,07:13,1062.25,1062.25,1062.00,1062.00,0,113
01/19/2004,07:16,1062.00,1062.00,1062.00,1062.00,0,28
01/19/2004,07:18,1062.00,1062.00,1062.00,1062.00,0,32
01/19/2004,07:19,1062.00,1062.00,1062.00,1062.00,0,2
01/19/2004,07:20,1062.00,1062.25,1062.00,1062.25,68,32
01/19/2004,07:21,1062.25,1062.25,1062.00,1062.00,2,11
01/19/2004,07:22,1062.00,1062.00,1062.00,1062.00,0,1
01/19/2004,07:23,1062.00,1062.00,1062.00,1062.00,0,2
01/19/2004,07:24,1062.00,1062.00,1062.00,1062.00,0,30
01/19/2004,07:25,1062.00,1062.00,1062.00,1062.00,0,1
01/19/2004,07:26,1062.00,1062.00,1062.00,1062.00,0,4
01/19/2004,07:27,1062.00,1062.25,1061.50,1061.50,2,57
01/19/2004,07:28,1061.50,1061.50,1061.50,1061.50,0,3
01/19/2004,07:29,1061.75,1061.75,1061.75,1061.75,2,0
01/19/2004,07:30,1061.75,1061.75,1061.50,1061.50,5,1
01/19/2004,07:31,1061.50,1061.50,1061.25,1061.25,0,79
01/19/2004,07:32,1061.50,1062.00,1061.25,1062.00,240,2
01/19/2004,07:33,1062.00,1062.00,1062.00,1062.00,7,0
01/19/2004,07:34,1061.75,1061.75,1061.25,1061.50,10,77
01/19/2004,07:35,1061.50,1061.50,1061.25,1061.25,4,7
01/19/2004,07:36,1061.25,1061.25,1061.25,1061.25,0,39
01/19/2004,07:38,1061.50,1061.50,1061.50,1061.50,26,0
01/19/2004,07:39,1061.50,1061.50,1061.50,1061.50,1,0
01/19/2004,07:40,1061.75,1061.75,1061.50,1061.50,1,5
01/19/2004,07:41,1061.25,1061.50,1061.25,1061.50,10,2
01/19/2004,07:42,1061.50,1061.50,1061.50,1061.50,5,0
01/19/2004,07:43,1061.50,1061.75,1061.50,1061.75,6,0
01/19/2004,07:44,1061.50,1061.50,1061.50,1061.50,0,1
01/19/2004,07:45,1061.75,1061.75,1061.75,1061.75,5,0
01/19/2004,07:47,1061.50,1061.75,1061.50,1061.75,2,2
01/19/2004,07:48,1061.75,1061.75,1061.75,1061.75,15,0
01/19/2004,07:50,1061.75,1061.75,1061.75,1061.75,1,0
01/19/2004,07:51,1062.00,1062.00,1062.00,1062.00,50,0
01/19/2004,07:52,1061.75,1061.75,1061.75,1061.75,0,14
01/19/2004,07:53,1061.75,1061.75,1061.50,1061.50,0,28
01/19/2004,07:54,1061.75,1061.75,1061.75,1061.75,1,0
01/19/2004,07:56,1061.75,1061.75,1061.50,1061.75,28,10
01/19/2004,07:57,1061.50,1061.50,1061.50,1061.50,0,32
01/19/2004,07:58,1061.50,1061.50,1061.50,1061.50,0,5
01/19/2004,07:59,1061.25,1061.50,1061.25,1061.50,22,2
01/19/2004,08:00,1061.50,1061.50,1061.25,1061.25,6,4
01/19/2004,08:01,1061.25,1061.25,1061.00,1061.25,2,51
01/19/2004,08:02,1061.25,1061.25,1061.25,1061.25,4,0
01/19/2004,08:03,1061.00,1061.00,1061.00,1061.00,0,236
01/19/2004,08:05,1061.00,1061.00,1061.00,1061.00,0,1
01/19/2004,08:06,1061.00,1061.00,1061.00,1061.00,0,41
01/19/2004,08:07,1061.00,1061.00,1060.75,1061.00,82,14
01/19/2004,08:08,1061.00,1061.00,1061.00,1061.00,51,0
01/19/2004,08:09,1061.00,1061.00,1060.75,1060.75,1,2
01/19/2004,08:10,1061.00,1061.00,1061.00,1061.00,10,0
01/19/2004,08:11,1061.00,1061.00,1061.00,1061.00,18,0
01/19/2004,08:12,1061.00,1061.00,1060.75,1060.75,1,1
01/19/2004,08:15,1061.00,1061.00,1061.00,1061.00,47,0
01/19/2004,08:17,1061.00,1061.00,1061.00,1061.00,6,0
01/19/2004,08:18,1061.00,1061.00,1061.00,1061.00,13,0
01/19/2004,08:20,1061.25,1061.25,1061.25,1061.25,1,0
01/19/2004,08:21,1061.25,1061.50,1061.25,1061.25,141,70
01/19/2004,08:22,1061.00,1061.25,1061.00,1061.25,11,1
01/19/2004,08:23,1061.25,1061.25,1061.25,1061.25,10,0
01/19/2004,08:24,1061.25,1061.25,1061.00,1061.25,40,5
01/19/2004,08:26,1061.25,1061.25,1061.00,1061.00,7,29
01/19/2004,08:27,1061.00,1061.00,1061.00,1061.00,0,76
01/19/2004,08:28,1061.00,1061.00,1060.75,1061.00,3,24
01/19/2004,08:29,1061.00,1061.00,1061.00,1061.00,3,0
01/19/2004,08:30,1061.00,1061.25,1061.00,1061.25,4,0
01/19/2004,08:31,1061.25,1061.25,1061.00,1061.00,1,3
01/19/2004,08:32,1061.00,1061.00,1060.75,1060.75,0,20
01/19/2004,08:34,1060.75,1061.00,1060.75,1061.00,5,2
01/19/2004,08:35,1061.00,1061.00,1060.75,1060.75,4,1
01/19/2004,08:36,1061.00,1061.25,1060.75,1060.75,24,5
01/19/2004,08:37,1060.75,1060.75,1060.75,1060.75,0,3
01/19/2004,08:38,1061.00,1061.00,1060.75,1061.00,27,3
01/19/2004,08:39,1061.00,1061.00,1061.00,1061.00,3,0
01/19/2004,08:41,1061.25,1061.25,1061.25,1061.25,2,0
01/19/2004,08:42,1061.25,1061.25,1061.25,1061.25,1,0
01/19/2004,08:43,1061.25,1061.50,1061.25,1061.50,46,0
01/19/2004,08:44,1061.50,1061.50,1061.50,1061.50,51,0
01/19/2004,08:45,1061.50,1061.50,1061.50,1061.50,20,0
01/19/2004,08:46,1061.50,1061.50,1061.50,1061.50,9,0
01/19/2004,08:47,1061.50,1061.50,1061.50,1061.50,15,0
01/19/2004,08:48,1061.50,1061.50,1061.50,1061.50,1,0
01/19/2004,08:49,1061.75,1061.75,1061.75,1061.75,3,0
01/19/2004,08:50,1061.50,1061.50,1061.25,1061.50,1,75
01/19/2004,08:51,1061.50,1061.50,1061.50,1061.50,4,0
01/19/2004,08:52,1061.50,1061.50,1061.50,1061.50,2,0
01/19/2004,08:54,1061.50,1061.50,1061.25,1061.25,5,2
01/19/2004,08:55,1061.25,1061.25,1061.25,1061.25,0,36
01/19/2004,08:56,1061.25,1061.50,1061.25,1061.50,1,4
01/19/2004,08:57,1061.50,1061.75,1061.50,1061.75,26,16
01/19/2004,08:58,1061.50,1061.50,1061.25,1061.25,0,246
01/19/2004,08:59,1061.50,1061.50,1061.50,1061.50,61,0
01/19/2004,09:00,1061.50,1061.75,1061.50,1061.75,39,0
01/19/2004,09:01,1061.50,1061.50,1061.25,1061.25,0,262
01/19/2004,09:02,1061.25,1061.25,1061.25,1061.25,0,33
01/19/2004,09:03,1061.25,1061.25,1061.25,1061.25,0,28
01/19/2004,09:05,1061.00,1061.00,1061.00,1061.00,0,84
01/19/2004,09:06,1061.00,1061.25,1060.75,1061.25,20,39
01/19/2004,09:07,1060.75,1060.75,1060.75,1060.75,0,65
01/19/2004,09:08,1060.75,1060.75,1060.50,1060.75,10,72
01/19/2004,09:09,1060.75,1060.75,1060.75,1060.75,12,0
01/19/2004,09:10,1060.75,1060.75,1060.50,1060.50,27,5
01/19/2004,09:11,1060.75,1060.75,1060.75,1060.75,12,0
01/19/2004,09:12,1060.75,1061.00,1060.75,1060.75,42,33
01/19/2004,09:13,1060.75,1060.75,1060.75,1060.75,0,40
01/19/2004,09:14,1060.75,1060.75,1060.75,1060.75,0,9
01/19/2004,09:15,1060.50,1060.75,1060.50,1060.50,3,56
01/19/2004,09:16,1060.50,1060.50,1060.50,1060.50,0,2
01/19/2004,09:17,1060.75,1060.75,1060.50,1060.50,50,1
01/19/2004,09:18,1060.50,1060.75,1060.50,1060.75,2,9
01/19/2004,09:19,1060.75,1060.75,1060.75,1060.75,1,0
01/19/2004,09:20,1060.75,1060.75,1060.75,1060.75,1,0
01/19/2004,09:21,1060.75,1060.75,1060.75,1060.75,17,0
01/19/2004,09:22,1060.75,1061.00,1060.75,1061.00,57,0
01/19/2004,09:23,1061.00,1061.00,1061.00,1061.00,47,0
01/19/2004,09:24,1061.00,1061.00,1060.75,1060.75,16,10
01/19/2004,09:25,1061.00,1061.00,1060.75,1061.00,33,10
01/19/2004,09:26,1061.00,1061.00,1060.75,1061.00,39,5
01/19/2004,09:27,1061.00,1061.00,1060.75,1061.00,111,1
01/19/2004,09:28,1061.00,1061.00,1061.00,1061.00,2,0
01/19/2004,09:29,1061.00,1061.00,1061.00,1061.00,1,0
01/19/2004,09:30,1061.00,1061.00,1061.00,1061.00,99,0
01/19/2004,09:31,1061.00,1061.00,1061.00,1061.00,79,0
01/19/2004,09:33,1060.75,1060.75,1060.75,1060.75,0,2
01/19/2004,09:34,1060.75,1061.00,1060.75,1061.00,20,1
01/19/2004,09:35,1061.00,1061.00,1061.00,1061.00,5,0
01/19/2004,09:36,1061.00,1061.00,1061.00,1061.00,1,0
01/19/2004,09:38,1061.00,1061.00,1061.00,1061.00,5,0
01/19/2004,09:39,1061.00,1061.00,1061.00,1061.00,1,0
01/19/2004,09:40,1061.00,1061.00,1060.75,1060.75,1,34
01/19/2004,09:41,1060.75,1060.75,1060.75,1060.75,0,11
01/19/2004,09:42,1060.75,1060.75,1060.75,1060.75,0,6
01/19/2004,09:43,1060.75,1060.75,1060.75,1060.75,0,20
01/19/2004,09:44,1060.50,1060.75,1060.50,1060.75,1,1
01/19/2004,09:45,1060.75,1060.75,1060.50,1060.50,11,21
01/19/2004,09:46,1060.50,1060.50,1060.25,1060.50,38,84
01/19/2004,09:47,1060.50,1060.50,1060.50,1060.50,6,0
01/19/2004,09:48,1060.50,1060.50,1060.50,1060.50,1,0
01/19/2004,09:49,1060.50,1060.50,1060.50,1060.50,9,0
01/19/2004,09:50,1060.50,1060.50,1060.50,1060.50,2,0
01/19/2004,09:51,1060.50,1060.50,1060.50,1060.50,112,0
01/19/2004,09:52,1060.50,1060.50,1060.25,1060.50,53,1
01/19/2004,09:53,1060.50,1060.50,1060.50,1060.50,27,0
01/19/2004,09:54,1060.50,1060.75,1060.50,1060.75,16,0
01/19/2004,09:55,1060.50,1060.50,1060.25,1060.25,0,16
01/19/2004,09:56,1060.25,1060.25,1060.25,1060.25,0,1
01/19/2004,09:58,1060.25,1060.50,1060.25,1060.50,5,8
01/19/2004,10:00,1060.50,1060.50,1060.50,1060.50,3,0
01/19/2004,10:01,1060.25,1060.50,1060.25,1060.50,4,22
01/19/2004,10:02,1060.50,1060.50,1060.25,1060.50,2,30
01/19/2004,10:03,1060.50,1060.50,1060.25,1060.50,8,1
01/19/2004,10:04,1060.50,1060.50,1060.50,1060.50,10,0
01/19/2004,10:05,1060.50,1060.50,1060.50,1060.50,20,0
01/19/2004,10:06,1060.25,1060.25,1060.25,1060.25,0,170
01/19/2004,10:07,1060.25,1060.25,1059.75,1059.75,13,182
01/19/2004,10:08,1059.75,1060.00,1059.75,1059.75,7,22
01/19/2004,10:09,1059.75,1059.75,1059.75,1059.75,0,52
01/19/2004,10:10,1060.00,1060.00,1060.00,1060.00,1,0
01/19/2004,10:11,1059.75,1059.75,1059.75,1059.75,0,40
01/19/2004,10:12,1060.00,1060.00,1059.75,1059.75,26,8
01/19/2004,10:13,1059.75,1060.00,1059.75,1060.00,7,29
01/19/2004,10:15,1060.00,1060.00,1059.75,1059.75,7,1
01/19/2004,10:16,1060.00,1060.00,1060.00,1060.00,42,0
01/19/2004,10:17,1060.00,1060.00,1060.00,1060.00,12,0
01/19/2004,10:18,1059.75,1060.00,1059.75,1059.75,14,3
01/19/2004,10:19,1060.00,1060.00,1060.00,1060.00,7,0
01/19/2004,10:20,1060.00,1060.25,1060.00,1060.25,66,0
01/19/2004,10:21,1060.25,1060.25,1060.00,1060.25,15,44
01/19/2004,10:23,1060.00,1060.00,1060.00,1060.00,0,26
01/19/2004,10:24,1060.25,1060.75,1060.25,1060.50,69,11
01/19/2004,10:25,1060.50,1060.75,1060.25,1060.50,10,3
01/19/2004,10:26,1060.50,1060.50,1060.50,1060.50,21,0
01/19/2004,10:27,1060.50,1060.75,1060.50,1060.50,32,6
01/19/2004,10:28,1060.50,1060.75,1060.50,1060.75,28,12
01/19/2004,10:29,1060.75,1060.75,1060.75,1060.75,49,0
01/19/2004,10:30,1060.75,1061.00,1060.50,1060.50,52,8
01/19/2004,17:31,1061.50,1061.50,1061.25,1061.25,0,170
01/19/2004,17:32,1061.50,1061.75,1061.50,1061.50,24,22
01/19/2004,17:33,1061.50,1061.75,1061.50,1061.50,1,12
01/19/2004,17:35,1061.75,1061.75,1061.50,1061.75,5,2
01/19/2004,17:37,1061.75,1061.75,1061.75,1061.75,2,0
01/19/2004,17:38,1061.75,1061.75,1061.75,1061.75,50,0
01/19/2004,17:39,1061.75,1061.75,1061.75,1061.75,3,0
01/19/2004,17:40,1061.75,1061.75,1061.75,1061.75,9,0
01/19/2004,17:41,1061.75,1061.75,1061.75,1061.75,12,0
01/19/2004,17:42,1062.00,1062.00,1062.00,1062.00,9,0
01/19/2004,17:43,1061.75,1061.75,1061.75,1061.75,0,2
01/19/2004,17:46,1061.75,1061.75,1061.75,1061.75,0,10
01/19/2004,17:49,1061.75,1061.75,1061.75,1061.75,0,1
01/19/2004,17:50,1061.50,1061.50,1061.50,1061.50,0,1
01/19/2004,17:58,1061.75,1061.75,1061.75,1061.75,2,0
01/19/2004,18:00,1061.75,1061.75,1061.75,1061.75,13,0
01/19/2004,18:02,1061.75,1061.75,1061.75,1061.75,1,0
01/19/2004,18:03,1061.75,1062.00,1061.75,1062.00,8,0
01/19/2004,18:10,1062.00,1062.00,1062.00,1062.00,2,0
01/19/2004,18:12,1061.75,1061.75,1061.75,1061.75,0,20
01/19/2004,18:13,1061.75,1062.00,1061.75,1062.00,1,1
01/19/2004,18:16,1061.75,1061.75,1061.75,1061.75,0,10
01/19/2004,18:19,1061.75,1061.75,1061.75,1061.75,0,5
01/19/2004,18:21,1061.75,1061.75,1061.25,1061.50,28,58
01/19/2004,18:23,1061.50,1061.50,1061.50,1061.50,3,0
01/19/2004,18:29,1061.75,1061.75,1061.75,1061.75,3,0
01/19/2004,18:30,1061.75,1061.75,1061.75,1061.75,8,0
01/19/2004,18:31,1061.75,1061.75,1061.75,1061.75,2,0
01/19/2004,18:35,1061.75,1061.75,1061.75,1061.75,10,0
01/19/2004,18:39,1061.75,1061.75,1061.75,1061.75,1,0
01/19/2004,18:40,1061.75,1061.75,1061.75,1061.75,2,0
01/19/2004,18:44,1061.75,1062.00,1061.75,1062.00,81,0
01/19/2004,18:45,1062.00,1062.00,1062.00,1062.00,21,0
01/19/2004,18:49,1062.00,1062.00,1062.00,1062.00,1,0
01/19/2004,18:50,1062.00,1062.00,1061.50,1061.75,26,24
01/19/2004,18:51,1061.75,1062.25,1061.75,1062.25,67,0
01/19/2004,18:52,1062.25,1062.25,1062.25,1062.25,2,0
01/19/2004,18:53,1062.25,1062.25,1062.25,1062.25,4,0
01/19/2004,18:57,1062.25,1062.25,1062.25,1062.25,5,0
01/19/2004,18:58,1062.25,1062.25,1062.25,1062.25,1,0
01/19/2004,18:59,1062.25,1062.25,1062.00,1062.00,6,1
01/19/2004,19:02,1062.00,1062.00,1062.00,1062.00,0,2
01/19/2004,19:04,1062.00,1062.00,1062.00,1062.00,0,1
01/19/2004,19:11,1062.25,1062.50,1062.25,1062.50,145,0
01/19/2004,19:12,1062.50,1062.75,1062.25,1062.50,25,7
01/19/2004,19:13,1062.50,1062.50,1062.50,1062.50,0,10
01/19/2004,19:15,1062.50,1062.50,1062.50,1062.50,0,16
01/19/2004,19:16,1062.50,1062.50,1062.50,1062.50,0,5
01/19/2004,19:17,1062.50,1062.50,1062.50,1062.50,0,5
01/19/2004,19:18,1062.75,1062.75,1062.50,1062.50,3,1
01/19/2004,19:24,1062.75,1062.75,1062.75,1062.75,3,0
01/19/2004,19:26,1062.75,1062.75,1062.75,1062.75,4,0
01/19/2004,19:27,1062.50,1062.50,1062.50,1062.50,0,4
01/19/2004,19:28,1062.50,1062.50,1062.50,1062.50,0,21
01/19/2004,19:31,1062.75,1062.75,1062.75,1062.75,1,0
01/19/2004,19:32,1062.50,1063.00,1062.50,1063.00,40,1
01/19/2004,19:33,1063.00,1063.25,1063.00,1063.25,19,0
01/19/2004,19:35,1063.00,1063.00,1063.00,1063.00,0,1
01/19/2004,19:37,1063.00,1063.00,1063.00,1063.00,0,21
01/19/2004,19:38,1063.00,1063.00,1063.00,1063.00,0,4
01/19/2004,19:39,1063.00,1063.00,1063.00,1063.00,0,2
01/19/2004,19:40,1063.00,1063.00,1063.00,1063.00,0,7
01/19/2004,19:42,1062.75,1063.00,1062.75,1063.00,10,5
01/19/2004,19:44,1063.00,1063.00,1063.00,1063.00,16,0
01/19/2004,19:49,1063.00,1063.00,1062.75,1063.00,4,1
01/19/2004,19:51,1063.00,1063.00,1063.00,1063.00,35,0
01/19/2004,19:52,1063.00,1063.00,1063.00,1063.00,20,0
01/19/2004,19:53,1063.00,1063.00,1063.00,1063.00,31,0
01/19/2004,19:54,1063.00,1063.00,1063.00,1063.00,3,0
01/19/2004,19:55,1063.00,1063.00,1063.00,1063.00,3,0
01/19/2004,19:56,1062.75,1063.00,1062.75,1063.00,15,8
01/19/2004,20:04,1063.00,1063.00,1063.00,1063.00,1,0
01/19/2004,20:11,1063.00,1063.00,1063.00,1063.00,20,0
01/19/2004,20:15,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,20:17,1062.75,1062.75,1062.75,1062.75,0,20
01/19/2004,20:21,1063.00,1063.00,1063.00,1063.00,1,0
01/19/2004,20:23,1063.00,1063.00,1063.00,1063.00,2,0
01/19/2004,20:26,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,20:30,1062.75,1062.75,1062.75,1062.75,0,5
01/19/2004,20:31,1062.75,1062.75,1062.75,1062.75,0,7
01/19/2004,20:32,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,20:36,1062.75,1062.75,1062.75,1062.75,0,13
01/19/2004,20:42,1062.75,1062.75,1062.75,1062.75,0,53
01/19/2004,20:43,1062.75,1062.75,1062.75,1062.75,0,5
01/19/2004,20:46,1062.75,1062.75,1062.75,1062.75,0,15
01/19/2004,20:52,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,21:00,1062.75,1062.75,1062.75,1062.75,0,29
01/19/2004,21:01,1063.00,1063.00,1063.00,1063.00,1,0
01/19/2004,21:02,1062.75,1062.75,1062.75,1062.75,0,5
01/19/2004,21:03,1062.75,1062.75,1062.75,1062.75,0,2
01/19/2004,21:04,1062.75,1062.75,1062.75,1062.75,0,5
01/19/2004,21:10,1062.75,1062.75,1062.75,1062.75,0,2
01/19/2004,21:11,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,21:12,1062.75,1062.75,1062.75,1062.75,0,7
01/19/2004,21:13,1062.75,1062.75,1062.75,1062.75,0,5
01/19/2004,21:14,1062.75,1062.75,1062.75,1062.75,0,16
01/19/2004,21:16,1062.75,1062.75,1062.75,1062.75,0,3
01/19/2004,21:20,1062.50,1062.50,1062.50,1062.50,0,1
01/19/2004,21:22,1062.50,1062.50,1062.50,1062.50,0,1
01/19/2004,21:23,1062.75,1062.75,1062.50,1062.50,2,2
01/19/2004,21:24,1062.75,1062.75,1062.75,1062.75,7,0
01/19/2004,21:25,1063.00,1063.00,1063.00,1063.00,3,0
01/19/2004,21:31,1063.00,1063.00,1062.75,1062.75,3,5
01/19/2004,21:33,1062.75,1062.75,1062.75,1062.75,0,50
01/19/2004,21:34,1062.75,1062.75,1062.75,1062.75,0,15
01/19/2004,21:35,1062.75,1062.75,1062.75,1062.75,0,18
01/19/2004,21:37,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,21:38,1063.00,1063.00,1063.00,1063.00,1,0
01/19/2004,21:39,1063.00,1063.00,1063.00,1063.00,3,0
01/19/2004,21:40,1063.00,1063.00,1063.00,1063.00,1,0
01/19/2004,21:41,1063.00,1063.00,1063.00,1063.00,1,0
01/19/2004,21:45,1062.75,1062.75,1062.50,1062.75,5,31
01/19/2004,21:46,1062.75,1063.00,1062.75,1063.00,18,0
01/19/2004,21:48,1063.00,1063.00,1063.00,1063.00,10,0
01/19/2004,21:51,1063.00,1063.00,1063.00,1063.00,1,0
01/19/2004,21:53,1063.00,1063.00,1063.00,1063.00,11,0
01/19/2004,21:56,1063.00,1063.00,1063.00,1063.00,5,0
01/19/2004,21:57,1063.00,1063.00,1063.00,1063.00,6,0
01/19/2004,21:58,1063.00,1063.00,1063.00,1063.00,4,0
01/19/2004,21:59,1063.00,1063.00,1063.00,1063.00,3,0
01/19/2004,22:01,1063.00,1063.00,1063.00,1063.00,2,0
01/19/2004,22:02,1063.00,1063.00,1063.00,1063.00,1,0
01/19/2004,22:05,1063.00,1063.00,1063.00,1063.00,1,0
01/19/2004,22:14,1063.00,1063.00,1063.00,1063.00,2,0
01/19/2004,22:15,1063.25,1063.25,1063.25,1063.25,2,0
01/19/2004,22:19,1063.25,1063.25,1063.25,1063.25,10,0
01/19/2004,22:22,1063.25,1063.25,1063.25,1063.25,2,0
01/19/2004,22:23,1063.00,1063.25,1063.00,1063.00,1,3
01/19/2004,22:26,1063.25,1063.25,1063.25,1063.25,27,0
01/19/2004,22:27,1063.25,1063.25,1063.25,1063.25,2,0
01/19/2004,22:28,1063.25,1063.25,1063.25,1063.25,1,0
01/19/2004,22:32,1063.25,1063.25,1063.25,1063.25,1,0
01/19/2004,22:33,1063.25,1063.25,1063.25,1063.25,1,0
01/19/2004,22:39,1063.25,1063.25,1063.25,1063.25,3,0
01/19/2004,22:42,1063.25,1063.25,1063.25,1063.25,2,0
01/19/2004,22:48,1063.00,1063.00,1063.00,1063.00,0,1
01/19/2004,23:01,1063.00,1063.00,1063.00,1063.00,0,29
01/19/2004,23:02,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,23:04,1062.75,1062.75,1062.75,1062.75,0,13
01/19/2004,23:06,1062.75,1062.75,1062.75,1062.75,0,10
01/19/2004,23:09,1062.75,1062.75,1062.75,1062.75,0,10
01/19/2004,23:14,1062.75,1062.75,1062.75,1062.75,0,9
01/19/2004,23:19,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,23:35,1063.00,1063.25,1063.00,1063.25,81,0
01/19/2004,23:37,1063.25,1063.25,1063.25,1063.25,10,0
01/19/2004,23:39,1063.00,1063.00,1062.75,1062.75,0,16
01/19/2004,23:40,1062.75,1062.75,1062.75,1062.75,0,11
01/19/2004,23:45,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,23:47,1062.75,1062.75,1062.75,1062.75,0,1
01/19/2004,23:58,1062.50,1062.50,1062.25,1062.25,0,41
01/20/2004,00:01,1062.25,1062.25,1062.00,1062.00,0,22
01/20/2004,00:02,1062.00,1062.00,1062.00,1062.00,0,26
01/20/2004,00:04,1062.00,1062.00,1062.00,1062.00,0,4
01/20/2004,00:10,1062.00,1062.00,1062.00,1062.00,0,4
01/20/2004,00:12,1062.00,1062.00,1062.00,1062.00,0,2
01/20/2004,00:13,1062.00,1062.00,1062.00,1062.00,0,1
01/20/2004,00:14,1062.00,1062.00,1062.00,1062.00,0,1
01/20/2004,00:15,1062.00,1062.00,1062.00,1062.00,0,1
01/20/2004,00:16,1062.00,1062.00,1061.75,1062.00,1,4
01/20/2004,00:17,1062.00,1062.00,1062.00,1062.00,2,0
01/20/2004,00:18,1062.00,1062.00,1061.75,1061.75,1,1
01/20/2004,00:22,1062.25,1062.25,1062.25,1062.25,1,0
01/20/2004,00:24,1062.25,1062.25,1062.00,1062.00,1,1
01/20/2004,00:25,1062.00,1062.00,1062.00,1062.00,0,10
01/20/2004,00:26,1062.00,1062.00,1062.00,1062.00,0,5
01/20/2004,00:33,1062.00,1062.00,1062.00,1062.00,0,3
01/20/2004,00:43,1062.25,1062.25,1062.25,1062.25,14,0
01/20/2004,00:44,1062.50,1062.75,1062.50,1062.75,15,0
01/20/2004,00:48,1062.75,1063.00,1062.75,1063.00,20,0
01/20/2004,00:49,1063.00,1063.00,1063.00,1063.00,5,0
01/20/2004,00:52,1063.25,1063.25,1063.25,1063.25,10,0
01/20/2004,00:56,1063.00,1063.00,1063.00,1063.00,0,8
01/20/2004,00:58,1063.00,1063.00,1063.00,1063.00,0,2
01/20/2004,00:59,1063.00,1063.00,1063.00,1063.00,0,4
01/20/2004,01:01,1063.00,1063.00,1062.75,1062.75,0,4
01/20/2004,01:02,1063.00,1063.00,1063.00,1063.00,2,0
01/20/2004,01:03,1063.25,1063.25,1063.25,1063.25,13,0
01/20/2004,01:04,1063.25,1063.25,1063.25,1063.25,5,0
01/20/2004,01:05,1063.25,1063.25,1063.00,1063.00,1,1
01/20/2004,01:06,1063.00,1063.00,1063.00,1063.00,0,1
01/20/2004,01:07,1063.00,1063.00,1062.75,1062.75,0,3
01/20/2004,01:08,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:09,1062.75,1062.75,1062.75,1062.75,1,0
01/20/2004,01:10,1062.75,1062.75,1062.75,1062.75,3,0
01/20/2004,01:11,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:12,1062.75,1062.75,1062.75,1062.75,1,0
01/20/2004,01:13,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:14,1062.50,1062.50,1062.50,1062.50,0,4
01/20/2004,01:15,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:16,1062.50,1062.50,1062.50,1062.50,0,3
01/20/2004,01:17,1062.50,1062.50,1062.50,1062.50,0,2
01/20/2004,01:18,1062.50,1062.50,1062.50,1062.50,0,2
01/20/2004,01:21,1062.50,1062.50,1062.50,1062.50,0,7
01/20/2004,01:22,1062.50,1062.75,1062.50,1062.75,1,2
01/20/2004,01:23,1062.50,1062.50,1062.50,1062.50,0,3
01/20/2004,01:24,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:25,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:27,1062.50,1062.75,1062.50,1062.75,1,2
01/20/2004,01:28,1062.75,1063.00,1062.75,1062.75,18,1
01/20/2004,01:30,1063.00,1063.00,1062.75,1062.75,1,1
01/20/2004,01:31,1062.75,1062.75,1062.75,1062.75,0,4
01/20/2004,01:32,1062.75,1062.75,1062.75,1062.75,0,1
01/20/2004,01:33,1062.75,1062.75,1062.50,1062.50,0,5
01/20/2004,01:34,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:37,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:39,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:41,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:42,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:43,1062.75,1062.75,1062.75,1062.75,5,0
01/20/2004,01:44,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,01:46,1062.75,1062.75,1062.75,1062.75,10,0
01/20/2004,01:47,1062.75,1062.75,1062.75,1062.75,10,0
01/20/2004,01:51,1062.75,1062.75,1062.75,1062.75,2,0
01/20/2004,01:54,1062.75,1062.75,1062.75,1062.75,3,0
01/20/2004,01:56,1062.75,1062.75,1062.75,1062.75,7,0
01/20/2004,01:57,1063.00,1063.00,1063.00,1063.00,12,0
01/20/2004,01:58,1063.00,1063.25,1063.00,1063.25,22,0
01/20/2004,01:59,1063.25,1063.25,1063.25,1063.25,10,0
01/20/2004,02:01,1063.00,1063.25,1063.00,1063.25,14,1
01/20/2004,02:02,1063.00,1063.00,1062.75,1062.75,0,14
01/20/2004,02:03,1062.75,1062.75,1062.50,1062.50,0,32
01/20/2004,02:04,1062.75,1062.75,1062.50,1062.50,2,4
01/20/2004,02:05,1062.75,1063.00,1062.75,1062.75,18,3
01/20/2004,02:06,1062.75,1062.75,1062.50,1062.50,0,27
01/20/2004,02:07,1062.75,1063.00,1062.75,1062.75,29,1
01/20/2004,02:08,1063.00,1063.00,1063.00,1063.00,13,0
01/20/2004,02:09,1063.00,1063.00,1062.75,1062.75,20,5
01/20/2004,02:10,1063.00,1063.00,1062.75,1062.75,4,14
01/20/2004,02:12,1062.50,1062.50,1062.50,1062.50,0,14
01/20/2004,02:13,1062.25,1062.25,1062.25,1062.25,0,17
01/20/2004,02:14,1062.25,1062.25,1062.00,1062.00,0,22
01/20/2004,02:15,1062.00,1062.00,1061.75,1061.75,10,56
01/20/2004,02:16,1061.75,1061.75,1061.50,1061.75,20,30
01/20/2004,02:17,1061.75,1062.00,1061.75,1062.00,5,0
01/20/2004,02:18,1061.75,1061.75,1061.75,1061.75,0,1
01/20/2004,02:19,1061.75,1062.00,1061.75,1062.00,32,1
01/20/2004,02:20,1062.00,1062.00,1062.00,1062.00,11,0
01/20/2004,02:21,1062.00,1062.25,1062.00,1062.25,132,0
01/20/2004,02:22,1062.00,1062.25,1062.00,1062.25,1,1
01/20/2004,02:23,1062.00,1062.00,1062.00,1062.00,0,37
01/20/2004,02:24,1061.75,1062.00,1061.50,1061.75,25,41
01/20/2004,02:25,1062.00,1062.00,1062.00,1062.00,45,0
01/20/2004,02:27,1062.00,1062.00,1062.00,1062.00,12,0
01/20/2004,02:28,1062.25,1062.50,1062.00,1062.00,45,11
01/20/2004,02:29,1062.00,1062.00,1062.00,1062.00,0,4
01/20/2004,02:30,1062.00,1062.00,1062.00,1062.00,0,8
01/20/2004,02:33,1062.00,1062.25,1062.00,1062.25,10,10
01/20/2004,02:34,1062.50,1062.50,1062.50,1062.50,13,0
01/20/2004,02:35,1062.50,1062.50,1062.50,1062.50,8,0
01/20/2004,02:37,1062.50,1062.75,1062.50,1062.75,3,0
01/20/2004,02:38,1062.75,1062.75,1062.75,1062.75,5,0
01/20/2004,02:40,1062.50,1062.50,1062.50,1062.50,0,1
01/20/2004,02:41,1062.50,1062.50,1062.50,1062.50,0,5
01/20/2004,02:42,1062.50,1062.50,1062.25,1062.25,0,9
01/20/2004,02:43,1062.75,1062.75,1062.75,1062.75,1,0
01/20/2004,02:45,1062.50,1062.50,1062.50,1062.50,0,17
01/20/2004,02:46,1062.25,1062.50,1062.25,1062.50,25,25
01/20/2004,02:47,1062.25,1062.25,1062.25,1062.25,0,6
01/20/2004,02:48,1062.25,1062.25,1062.25,1062.25,0,37
01/20/2004,02:49,1062.00,1062.25,1062.00,1062.25,11,2
01/20/2004,02:50,1062.25,1062.25,1062.25,1062.25,6,0
01/20/2004,02:51,1062.50,1062.50,1062.50,1062.50,22,0
01/20/2004,02:52,1062.50,1062.50,1062.50,1062.50,8,0
01/20/2004,02:53,1062.50,1062.50,1062.50,1062.50,5,0
01/20/2004,02:54,1062.75,1062.75,1062.75,1062.75,13,0
01/20/2004,02:56,1062.75,1062.75,1062.75,1062.75,4,0
01/20/2004,02:58,1062.75,1062.75,1062.75,1062.75,2,0
01/20/2004,03:00,1062.75,1062.75,1062.75,1062.75,1,0
01/20/2004,03:02,1062.75,1062.75,1062.75,1062.75,1,0
01/20/2004,03:04,1062.75,1062.75,1062.75,1062.75,20,0
01/20/2004,03:05,1062.75,1062.75,1062.75,1062.75,1,0
01/20/2004,03:06,1062.75,1062.75,1062.75,1062.75,4,0
01/20/2004,03:08,1063.00,1063.25,1063.00,1063.25,35,0
01/20/2004,03:09,1063.00,1063.50,1063.00,1063.25,55,14
01/20/2004,03:10,1063.50,1063.50,1063.50,1063.50,64,0
01/20/2004,03:12,1063.50,1063.75,1063.50,1063.75,59,0
01/20/2004,03:13,1063.75,1063.75,1063.75,1063.75,21,0
01/20/2004,03:14,1063.75,1064.00,1063.75,1064.00,121,0
01/20/2004,03:15,1064.00,1064.25,1063.75,1064.00,138,9
01/20/2004,03:16,1064.00,1064.00,1064.00,1064.00,16,0
01/20/2004,03:17,1064.00,1064.00,1064.00,1064.00,23,0
01/20/2004,03:18,1064.00,1064.00,1064.00,1064.00,1,0
01/20/2004,03:19,1064.00,1064.00,1064.00,1064.00,1,0
01/20/2004,03:20,1064.00,1064.50,1064.00,1064.25,109,5
01/20/2004,03:21,1064.25,1064.25,1064.25,1064.25,0,11
01/20/2004,03:22,1064.00,1064.25,1064.00,1064.00,1,29
01/20/2004,03:23,1064.00,1064.00,1064.00,1064.00,0,5
01/20/2004,03:24,1063.75,1063.75,1063.75,1063.75,0,23
01/20/2004,03:25,1063.75,1063.75,1063.75,1063.75,0,12
01/20/2004,03:26,1063.75,1063.75,1063.75,1063.75,0,24
01/20/2004,03:27,1063.75,1063.75,1063.75,1063.75,0,10
01/20/2004,03:28,1063.75,1064.00,1063.75,1064.00,46,1
01/20/2004,03:29,1064.00,1064.00,1064.00,1064.00,26,0
01/20/2004,03:30,1064.00,1064.00,1064.00,1064.00,35,0
01/20/2004,03:33,1064.00,1064.00,1064.00,1064.00,42,0
01/20/2004,03:34,1064.00,1064.00,1064.00,1064.00,84,0
01/20/2004,03:35,1064.00,1064.25,1063.75,1064.00,40,14
01/20/2004,03:36,1064.00,1064.00,1064.00,1064.00,32,0
01/20/2004,03:37,1064.00,1064.00,1064.00,1064.00,1,0
01/20/2004,03:38,1064.00,1064.25,1064.00,1064.25,64,20
01/20/2004,03:39,1064.25,1064.50,1064.25,1064.25,52,11
01/20/2004,03:40,1064.25,1064.25,1064.00,1064.00,0,4
01/20/2004,03:42,1064.00,1064.00,1064.00,1064.00,0,30
01/20/2004,03:43,1064.00,1064.00,1063.75,1064.00,4,6
01/20/2004,03:49,1064.00,1064.00,1063.75,1063.75,19,25
01/20/2004,03:51,1064.00,1064.00,1064.00,1064.00,24,0
01/20/2004,03:52,1064.00,1064.00,1064.00,1064.00,10,0
01/20/2004,03:53,1064.00,1064.00,1063.75,1064.00,11,1
01/20/2004,03:54,1064.25,1064.25,1064.25,1064.25,1,0
01/20/2004,03:55,1064.25,1064.25,1064.25,1064.25,15,0
01/20/2004,04:00,1064.25,1064.25,1064.00,1064.00,1,10
01/20/2004,04:01,1064.25,1064.25,1064.25,1064.25,22,0
01/20/2004,04:02,1064.00,1064.00,1064.00,1064.00,0,1
01/20/2004,04:03,1064.00,1064.25,1064.00,1064.00,50,38
01/20/2004,04:04,1064.00,1064.00,1063.50,1063.75,11,93
01/20/2004,04:05,1063.75,1064.00,1063.50,1064.00,43,6
01/20/2004,04:06,1064.00,1064.00,1064.00,1064.00,3,0
01/20/2004,04:09,1064.00,1064.00,1064.00,1064.00,26,0
01/20/2004,04:10,1064.00,1064.00,1064.00,1064.00,2,0
01/20/2004,04:11,1064.00,1064.00,1064.00,1064.00,53,0
01/20/2004,04:14,1064.00,1064.00,1064.00,1064.00,12,0
01/20/2004,04:15,1064.00,1064.00,1064.00,1064.00,17,0
01/20/2004,04:16,1064.00,1064.00,1064.00,1064.00,5,0
01/20/2004,04:17,1064.00,1064.00,1063.75,1063.75,46,4
01/20/2004,04:18,1064.00,1064.00,1064.00,1064.00,3,0
01/20/2004,04:20,1064.00,1064.00,1064.00,1064.00,2,0
01/20/2004,04:21,1063.75,1063.75,1063.75,1063.75,0,5
01/20/2004,04:22,1064.00,1064.25,1064.00,1064.25,11,1
01/20/2004,04:23,1064.25,1064.25,1064.00,1064.00,1,35
01/20/2004,04:25,1064.25,1064.25,1064.25,1064.25,1,0
01/20/2004,04:26,1064.00,1064.00,1064.00,1064.00,0,5
01/20/2004,04:28,1064.00,1064.00,1064.00,1064.00,0,5
01/20/2004,04:29,1064.00,1064.00,1063.75,1064.00,9,45
01/20/2004,04:30,1064.00,1064.00,1064.00,1064.00,1,0
01/20/2004,04:31,1064.00,1064.00,1064.00,1064.00,2,0
01/20/2004,04:32,1064.00,1064.00,1064.00,1064.00,2,0
01/20/2004,04:33,1063.75,1063.75,1063.75,1063.75,0,102
01/20/2004,04:34,1063.75,1063.75,1063.50,1063.50,0,33
01/20/2004,04:35,1063.50,1063.50,1063.50,1063.50,0,68
01/20/2004,04:36,1063.75,1063.75,1063.75,1063.75,60,0
01/20/2004,04:38,1063.50,1063.50,1063.50,1063.50,0,1
01/20/2004,04:39,1063.50,1063.75,1063.50,1063.75,35,1
01/20/2004,04:40,1063.75,1063.75,1063.75,1063.75,18,0
01/20/2004,04:45,1064.00,1064.00,1064.00,1064.00,25,0
01/20/2004,04:48,1064.00,1064.00,1064.00,1064.00,1,0
01/20/2004,04:51,1064.00,1064.00,1064.00,1064.00,5,0
01/20/2004,04:52,1064.00,1064.00,1064.00,1064.00,1,0
01/20/2004,04:53,1064.00,1064.00,1064.00,1064.00,3,0
01/20/2004,04:54,1064.00,1064.00,1064.00,1064.00,41,0
01/20/2004,04:55,1064.25,1064.25,1064.25,1064.25,1,0
01/20/2004,04:56,1064.00,1064.00,1064.00,1064.00,0,18
01/20/2004,04:57,1064.00,1064.00,1064.00,1064.00,0,7
01/20/2004,04:58,1064.25,1064.25,1064.25,1064.25,5,0
01/20/2004,05:00,1064.25,1064.50,1064.25,1064.25,151,47
01/20/2004,05:02,1064.25,1064.25,1064.25,1064.25,0,1
01/20/2004,05:03,1064.00,1064.00,1064.00,1064.00,0,34
01/20/2004,05:04,1064.00,1064.00,1064.00,1064.00,0,2
01/20/2004,05:05,1064.00,1064.00,1064.00,1064.00,0,1
01/20/2004,05:08,1064.00,1064.00,1064.00,1064.00,0,10
01/20/2004,05:11,1063.75,1063.75,1063.75,1063.75,0,4
01/20/2004,05:12,1063.75,1063.75,1063.75,1063.75,0,63
01/20/2004,05:13,1063.75,1063.75,1063.75,1063.75,0,2
01/20/2004,05:14,1063.75,1063.75,1063.75,1063.75,0,9
01/20/2004,05:15,1063.75,1063.75,1063.75,1063.75,0,15
01/20/2004,05:16,1063.75,1064.00,1063.75,1064.00,3,8
01/20/2004,05:17,1063.75,1064.00,1063.75,1063.75,6,4
01/20/2004,05:19,1064.00,1064.00,1063.75,1064.00,35,1
01/20/2004,05:20,1064.00,1064.00,1063.75,1064.00,42,5
01/20/2004,05:22,1063.75,1063.75,1063.50,1063.50,0,20
01/20/2004,05:23,1063.75,1063.75,1063.50,1063.75,15,32
01/20/2004,05:25,1063.50,1063.75,1063.50,1063.75,10,1
01/20/2004,05:26,1063.75,1063.75,1063.50,1063.75,16,1
01/20/2004,05:27,1063.75,1064.00,1063.75,1063.75,11,30
01/20/2004,05:28,1063.75,1063.75,1063.75,1063.75,0,12
01/20/2004,05:29,1063.75,1063.75,1063.75,1063.75,0,7
01/20/2004,05:30,1063.50,1063.50,1063.25,1063.25,0,104
01/20/2004,05:31,1063.50,1063.50,1063.25,1063.50,5,1
01/20/2004,05:32,1063.25,1063.25,1063.25,1063.25,0,7
01/20/2004,05:33,1063.25,1063.50,1063.25,1063.25,1,112
01/20/2004,05:34,1063.50,1063.50,1063.50,1063.50,8,0
01/20/2004,05:35,1063.75,1063.75,1063.75,1063.75,16,0
01/20/2004,05:36,1064.00,1064.00,1063.75,1063.75,10,5
01/20/2004,05:38,1064.00,1064.00,1063.75,1063.75,1,1
01/20/2004,05:39,1064.00,1064.00,1064.00,1064.00,35,0
01/20/2004,05:40,1064.00,1064.25,1064.00,1064.25,145,0
01/20/2004,05:41,1064.25,1064.25,1064.25,1064.25,2,0
01/20/2004,05:42,1064.50,1064.50,1064.25,1064.50,184,3
01/20/2004,05:43,1064.25,1064.75,1064.25,1064.75,172,3
01/20/2004,05:44,1064.50,1064.75,1064.50,1064.75,237,4
01/20/2004,05:45,1064.75,1065.00,1064.75,1064.75,33,115
01/20/2004,05:46,1064.50,1064.50,1064.50,1064.50,0,6
01/20/2004,05:47,1064.50,1064.50,1064.25,1064.25,0,34
01/20/2004,05:48,1064.25,1064.25,1064.25,1064.25,0,17
01/20/2004,05:49,1064.50,1064.50,1064.50,1064.50,13,0
01/20/2004,05:50,1064.50,1064.50,1064.00,1064.25,6,125
01/20/2004,05:51,1064.25,1064.75,1064.25,1064.50,67,9
01/20/2004,05:52,1064.50,1064.50,1064.50,1064.50,0,5
01/20/2004,05:53,1064.50,1064.50,1064.50,1064.50,0,15
01/20/2004,05:54,1064.50,1064.50,1064.50,1064.50,0,11
01/20/2004,05:55,1064.50,1064.50,1064.50,1064.50,0,1
01/20/2004,05:57,1064.50,1064.50,1064.50,1064.50,0,12
01/20/2004,05:58,1064.50,1064.50,1064.50,1064.50,0,38
01/20/2004,05:59,1064.50,1064.50,1064.25,1064.25,0,35
01/20/2004,06:00,1064.25,1064.25,1064.25,1064.25,0,14
01/20/2004,06:01,1064.25,1064.25,1064.25,1064.25,0,35
01/20/2004,06:02,1064.25,1064.25,1064.25,1064.25,0,10
01/20/2004,06:03,1064.25,1064.25,1064.25,1064.25,0,7
01/20/2004,06:04,1064.25,1064.50,1064.25,1064.50,1,6
01/20/2004,06:05,1064.25,1064.25,1064.25,1064.25,0,53
01/20/2004,06:06,1064.25,1064.25,1064.25,1064.25,0,12
01/20/2004,06:07,1064.25,1064.25,1064.00,1064.25,5,3
01/20/2004,06:09,1064.50,1064.50,1064.50,1064.50,1,0
01/20/2004,06:10,1064.25,1064.50,1064.25,1064.25,1,23
01/20/2004,06:11,1064.25,1064.25,1064.25,1064.25,0,1
01/20/2004,06:12,1064.25,1064.25,1064.25,1064.25,0,2
01/20/2004,06:13,1064.25,1064.50,1064.25,1064.50,38,13
01/20/2004,06:14,1064.50,1064.50,1064.50,1064.50,7,0
01/20/2004,06:15,1064.50,1064.50,1064.50,1064.50,19,0
01/20/2004,06:16,1064.50,1064.50,1064.50,1064.50,27,0
01/20/2004,06:17,1064.50,1064.50,1064.50,1064.50,1,0
01/20/2004,06:18,1064.50,1064.75,1064.50,1064.50,2,10
01/20/2004,06:19,1064.75,1064.75,1064.50,1064.50,1,1
01/20/2004,06:20,1064.50,1064.75,1064.50,1064.75,1,3
01/20/2004,06:21,1064.75,1064.75,1064.75,1064.75,65,0
01/20/2004,06:22,1064.75,1064.75,1064.75,1064.75,64,0
01/20/2004,06:23,1064.75,1064.75,1064.75,1064.75,183,0
01/20/2004,06:24,1064.75,1064.75,1064.75,1064.75,3,0
01/20/2004,06:25,1064.75,1065.00,1064.75,1064.75,21,20
01/20/2004,06:26,1064.75,1064.75,1064.75,1064.75,0,36
01/20/2004,06:27,1064.75,1064.75,1064.75,1064.75,0,1
01/20/2004,06:28,1064.75,1064.75,1064.75,1064.75,0,10
01/20/2004,06:29,1064.75,1065.00,1064.75,1065.00,3,2
01/20/2004,06:30,1065.00,1065.00,1065.00,1065.00,284,0
01/20/2004,06:31,1064.75,1065.00,1064.75,1065.00,5,2
01/20/2004,06:33,1064.75,1065.00,1064.75,1065.00,3,2
01/20/2004,06:36,1064.75,1065.00,1064.75,1064.75,2,2
01/20/2004,06:37,1064.75,1064.75,1064.75,1064.75,0,117
01/20/2004,06:38,1064.75,1064.75,1064.50,1064.75,10,29
01/20/2004,06:39,1064.75,1064.75,1064.50,1064.50,10,3
01/20/2004,06:40,1064.50,1064.50,1064.50,1064.50,0,60
01/20/2004,06:41,1064.50,1064.50,1064.50,1064.50,0,2
01/20/2004,06:42,1064.75,1064.75,1064.75,1064.75,25,0
01/20/2004,06:43,1064.75,1065.00,1064.75,1065.00,45,0
01/20/2004,06:44,1064.75,1065.00,1064.75,1065.00,118,1
01/20/2004,06:45,1065.00,1065.00,1065.00,1065.00,23,0
01/20/2004,06:46,1065.00,1065.00,1065.00,1065.00,1,0
01/20/2004,06:47,1065.25,1065.25,1065.00,1065.00,55,103
01/20/2004,06:48,1065.00,1065.00,1065.00,1065.00,0,65
01/20/2004,06:49,1064.75,1064.75,1064.75,1064.75,0,14
01/20/2004,06:51,1064.75,1064.75,1064.75,1064.75,0,10
01/20/2004,06:52,1065.00,1065.00,1064.75,1064.75,10,69
01/20/2004,06:53,1064.75,1065.00,1064.50,1064.50,2,81
01/20/2004,06:56,1064.75,1064.75,1064.75,1064.75,5,0
01/20/2004,06:58,1064.50,1064.75,1064.50,1064.75,79,12
01/20/2004,06:59,1064.75,1065.00,1064.75,1065.00,23,0
01/20/2004,07:00,1065.00,1065.00,1065.00,1065.00,89,0
01/20/2004,07:01,1065.00,1065.00,1064.75,1064.75,20,1
01/20/2004,07:02,1065.00,1065.00,1064.75,1064.75,5,9
01/20/2004,07:03,1064.75,1064.75,1064.75,1064.75,0,7
01/20/2004,07:04,1064.75,1065.00,1064.75,1064.75,19,4
01/20/2004,07:05,1065.00,1065.00,1065.00,1065.00,27,0
01/20/2004,07:06,1065.00,1065.00,1065.00,1065.00,9,0
01/20/2004,07:07,1065.25,1065.50,1065.00,1065.25,456,22
01/20/2004,07:08,1065.25,1065.25,1065.00,1065.00,0,118
01/20/2004,07:09,1065.00,1065.25,1065.00,1065.25,17,16
01/20/2004,07:10,1065.25,1065.50,1065.25,1065.25,66,38
01/20/2004,07:11,1065.25,1065.50,1065.00,1065.25,2,18
01/20/2004,07:12,1065.25,1065.25,1065.25,1065.25,1,0
01/20/2004,07:13,1065.25,1065.25,1065.25,1065.25,6,0
01/20/2004,07:14,1065.25,1065.25,1065.25,1065.25,10,0
01/20/2004,07:15,1065.25,1065.25,1064.75,1065.00,5,116
01/20/2004,07:16,1065.00,1065.25,1064.75,1064.75,51,15
01/20/2004,07:17,1065.00,1065.00,1064.75,1064.75,5,4
01/20/2004,07:18,1065.00,1065.25,1064.75,1065.25,52,4
01/20/2004,07:19,1065.25,1065.25,1065.00,1065.00,2,7
01/20/2004,07:20,1065.00,1065.00,1065.00,1065.00,0,37
01/20/2004,07:21,1065.00,1065.00,1065.00,1065.00,0,10
01/20/2004,07:22,1064.75,1065.00,1064.75,1064.75,2,272
01/20/2004,07:23,1064.75,1064.75,1064.50,1064.50,0,31
01/20/2004,07:24,1064.50,1064.75,1064.50,1064.75,50,8
01/20/2004,07:25,1064.50,1064.75,1064.50,1064.75,6,11
01/20/2004,07:26,1064.50,1064.75,1064.50,1064.50,1,5
01/20/2004,07:27,1064.75,1065.00,1064.75,1065.00,231,0
01/20/2004,07:28,1064.75,1065.00,1064.75,1064.75,64,52
01/20/2004,07:29,1065.00,1065.00,1064.75,1064.75,3,4
01/20/2004,07:30,1064.75,1065.00,1064.50,1064.75,16,124
01/20/2004,07:31,1064.50,1064.75,1064.50,1064.75,6,107
01/20/2004,07:32,1064.50,1065.00,1064.50,1065.00,122,2
01/20/2004,07:33,1065.00,1065.00,1064.75,1064.75,5,28
01/20/2004,07:34,1064.75,1065.00,1064.75,1065.00,139,10
01/20/2004,07:35,1065.00,1065.25,1065.00,1065.25,86,0
01/20/2004,07:36,1065.00,1065.00,1064.75,1065.00,47,15
01/20/2004,07:37,1065.00,1065.00,1065.00,1065.00,79,0
01/20/2004,07:38,1065.00,1065.00,1065.00,1065.00,28,0
01/20/2004,07:39,1065.00,1065.00,1064.75,1065.00,81,34
01/20/2004,07:40,1065.25,1065.25,1064.75,1065.00,21,18
01/20/2004,07:41,1064.75,1065.00,1064.75,1064.75,1,2
01/20/2004,07:42,1065.00,1065.00,1064.75,1064.75,5,1
01/20/2004,07:43,1065.00,1065.00,1065.00,1065.00,110,0
01/20/2004,07:44,1065.00,1065.25,1065.00,1065.25,31,4
01/20/2004,07:45,1065.00,1065.25,1065.00,1065.25,25,24
01/20/2004,07:46,1065.00,1065.25,1065.00,1065.00,20,10
01/20/2004,07:47,1065.00,1065.00,1064.75,1064.75,0,289
01/20/2004,07:48,1064.75,1065.00,1064.50,1064.50,2,124
01/20/2004,07:49,1064.75,1064.75,1064.50,1064.75,488,54
01/20/2004,07:50,1064.75,1064.75,1064.50,1064.75,113,3
01/20/2004,07:51,1064.75,1064.75,1064.50,1064.50,3,3
01/20/2004,07:52,1064.50,1064.75,1064.50,1064.50,1,3
01/20/2004,07:53,1064.50,1064.50,1064.50,1064.50,0,3
01/20/2004,07:54,1064.50,1064.75,1064.50,1064.75,20,3
01/20/2004,07:55,1064.50,1064.50,1064.50,1064.50,0,2
01/20/2004,07:56,1064.75,1064.75,1064.50,1064.50,8,7
01/20/2004,07:57,1064.50,1064.75,1064.50,1064.75,3,3
01/20/2004,07:58,1064.50,1064.75,1064.50,1064.75,1,2
01/20/2004,07:59,1064.50,1064.75,1064.50,1064.75,6,82
01/20/2004,08:00,1064.50,1064.75,1064.25,1064.50,120,65
01/20/2004,08:01,1064.50,1064.75,1064.50,1064.50,131,14
01/20/2004,08:02,1064.50,1064.75,1064.50,1064.75,15,37
01/20/2004,08:03,1064.75,1065.00,1064.50,1065.00,38,1
01/20/2004,08:04,1064.75,1065.00,1064.50,1064.75,69,36
01/20/2004,08:05,1064.50,1064.75,1064.50,1064.75,16,1
01/20/2004,08:06,1064.75,1064.75,1064.75,1064.75,26,0
01/20/2004,08:07,1065.00,1065.00,1064.75,1064.75,30,4
01/20/2004,08:08,1064.75,1064.75,1064.75,1064.75,0,1
01/20/2004,08:09,1065.00,1065.00,1064.75,1065.00,162,44
01/20/2004,08:10,1065.00,1065.00,1064.75,1064.75,9,40
01/20/2004,08:11,1064.75,1065.00,1064.75,1064.75,2,62
01/20/2004,08:12,1064.75,1065.00,1064.75,1064.75,1,26
01/20/2004,08:13,1064.75,1065.00,1064.75,1064.75,6,12
01/20/2004,08:14,1065.00,1065.25,1064.75,1065.00,600,14
01/20/2004,08:15,1065.25,1065.25,1065.00,1065.25,282,1
01/20/2004,08:16,1065.25,1065.25,1065.00,1065.00,25,14
01/20/2004,08:17,1065.25,1065.25,1065.00,1065.25,6,2
01/20/2004,08:18,1065.00,1065.25,1064.75,1065.00,75,77
01/20/2004,08:19,1065.00,1065.25,1065.00,1065.00,67,54
01/20/2004,08:20,1065.00,1065.50,1065.00,1065.50,704,190
01/20/2004,08:21,1065.25,1065.75,1065.25,1065.50,340,140
01/20/2004,08:22,1065.50,1065.75,1065.50,1065.50,241,103
01/20/2004,08:23,1065.75,1065.75,1065.25,1065.50,201,62
01/20/2004,08:24,1065.50,1065.75,1065.25,1065.50,391,62
01/20/2004,08:25,1065.50,1065.50,1065.25,1065.25,150,58
01/20/2004,08:26,1065.25,1065.25,1065.00,1065.00,0,526
01/20/2004,08:27,1065.00,1065.25,1064.75,1065.25,367,106
01/20/2004,08:28,1065.25,1065.25,1065.00,1065.25,1120,10
01/20/2004,08:29,1065.00,1065.25,1064.75,1065.00,494,451
01/20/2004,08:30,1065.00,1065.00,1064.50,1064.75,108,1008
01/20/2004,08:31,1064.75,1065.00,1064.50,1064.50,1720,1399
01/20/2004,08:32,1064.75,1065.00,1064.25,1064.75,1660,1508
01/20/2004,08:33,1064.75,1065.00,1064.00,1064.25,954,3403
01/20/2004,08:34,1064.00,1064.75,1064.00,1064.75,1263,672
01/20/2004,08:35,1064.50,1065.00,1064.25,1064.25,844,1263
01/20/2004,08:36,1064.25,1065.00,1064.25,1064.75,894,702
01/20/2004,08:37,1064.75,1065.00,1064.00,1065.00,2029,1636
01/20/2004,08:38,1064.75,1065.00,1064.25,1064.25,211,1206
01/20/2004,08:39,1064.25,1064.75,1064.00,1064.50,1313,758
01/20/2004,08:40,1064.50,1064.75,1063.75,1064.00,928,1415
01/20/2004,08:41,1064.00,1064.50,1064.00,1064.50,250,992
01/20/2004,08:42,1064.25,1065.00,1064.25,1064.75,1388,571
01/20/2004,08:43,1064.75,1064.75,1064.25,1064.75,672,531
01/20/2004,08:44,1064.50,1064.75,1063.75,1064.00,619,1299
01/20/2004,08:45,1064.00,1064.25,1063.00,1063.25,1079,3922
01/20/2004,08:46,1063.25,1063.25,1062.25,1062.75,1133,4270
01/20/2004,08:47,1063.00,1063.00,1062.75,1063.00,809,157
01/20/2004,08:48,1063.00,1063.25,1062.75,1062.75,753,826
01/20/2004,08:49,1063.00,1063.25,1062.50,1062.75,647,1260
01/20/2004,08:50,1062.75,1063.00,1062.50,1062.75,197,695
01/20/2004,08:51,1063.00,1063.75,1063.00,1063.50,1663,676
01/20/2004,08:52,1063.50,1063.75,1063.25,1063.25,596,325
01/20/2004,08:53,1063.50,1064.00,1063.25,1063.75,787,13
01/20/2004,08:54,1064.00,1064.50,1063.75,1063.75,1503,1124
01/20/2004,08:55,1063.75,1064.00,1063.50,1063.75,94,422
01/20/2004,08:56,1063.75,1064.00,1063.50,1063.50,502,754
01/20/2004,08:57,1063.50,1063.75,1063.50,1063.50,213,71
01/20/2004,08:58,1063.50,1064.00,1063.50,1064.00,685,151
01/20/2004,08:59,1064.00,1064.25,1063.75,1064.00,1039,154
01/20/2004,09:00,1064.00,1064.25,1063.25,1063.25,240,2095
01/20/2004,09:01,1063.25,1063.75,1062.75,1063.50,1596,1577
01/20/2004,09:02,1063.25,1063.50,1063.00,1063.25,1350,1462
01/20/2004,09:03,1063.00,1063.25,1062.50,1063.00,718,1752
01/20/2004,09:04,1063.00,1063.50,1062.75,1063.50,1038,438
01/20/2004,09:05,1063.50,1063.75,1063.50,1063.75,520,177
01/20/2004,09:06,1063.75,1064.25,1063.75,1064.00,1299,452
01/20/2004,09:07,1064.00,1065.25,1064.00,1065.00,5053,1891
01/20/2004,09:08,1065.00,1066.25,1064.75,1066.00,5026,2825
01/20/2004,09:09,1066.25,1066.50,1065.50,1065.75,1582,3246
01/20/2004,09:10,1065.75,1065.75,1065.25,1065.75,477,980
01/20/2004,09:11,1065.50,1065.75,1065.25,1065.50,366,567
01/20/2004,09:12,1065.50,1065.50,1065.25,1065.25,843,64
01/20/2004,09:13,1065.25,1065.50,1065.00,1065.50,773,858
01/20/2004,09:14,1065.25,1065.75,1065.25,1065.50,536,318
01/20/2004,09:15,1065.50,1065.75,1065.25,1065.25,42,503
01/20/2004,09:16,1065.25,1065.50,1065.25,1065.50,62,488
01/20/2004,09:17,1065.25,1065.50,1065.25,1065.50,589,668
01/20/2004,09:18,1065.50,1065.50,1065.00,1065.25,455,885
01/20/2004,09:19,1065.25,1065.50,1065.25,1065.50,517,158
01/20/2004,09:20,1065.25,1065.50,1065.00,1065.25,175,220
01/20/2004,09:21,1065.25,1065.25,1065.00,1065.00,20,552
01/20/2004,09:22,1065.00,1065.25,1063.75,1064.00,1055,5036
01/20/2004,09:23,1064.00,1064.25,1062.50,1062.50,1118,4158
01/20/2004,09:24,1062.50,1063.00,1062.50,1062.75,1610,1508
01/20/2004,09:25,1062.75,1063.00,1062.50,1062.75,433,823
01/20/2004,09:26,1062.50,1062.75,1061.75,1062.25,1297,3097
01/20/2004,09:27,1062.00,1062.25,1062.00,1062.00,514,940
01/20/2004,09:28,1062.00,1062.25,1061.75,1062.00,447,1476
01/20/2004,09:29,1062.25,1062.75,1062.00,1062.50,1548,677
01/20/2004,09:30,1062.50,1062.50,1061.75,1061.75,323,2110
01/20/2004,09:31,1062.00,1062.00,1061.25,1061.25,624,3497
01/20/2004,09:32,1061.25,1061.50,1061.00,1061.00,634,2629
01/20/2004,09:33,1060.75,1061.00,1060.50,1061.00,1505,2664
01/20/2004,09:34,1061.00,1061.25,1060.75,1061.00,1058,402
01/20/2004,09:35,1060.75,1061.00,1060.25,1061.00,2047,2120
01/20/2004,09:36,1060.75,1061.00,1060.25,1060.50,626,1985
01/20/2004,09:37,1060.50,1061.25,1060.50,1061.00,1370,496
01/20/2004,09:38,1061.00,1061.25,1061.00,1061.25,325,207
01/20/2004,09:39,1061.25,1061.25,1061.00,1061.00,411,231
01/20/2004,09:40,1061.00,1061.50,1061.00,1061.50,533,252
01/20/2004,09:41,1061.25,1061.50,1061.00,1061.25,279,420
01/20/2004,09:42,1061.25,1061.25,1061.00,1061.25,553,125
01/20/2004,09:43,1061.25,1061.25,1060.75,1060.75,77,600
01/20/2004,09:44,1060.75,1061.00,1060.50,1060.75,129,873
01/20/2004,09:45,1060.75,1061.00,1060.00,1060.25,2641,2584
01/20/2004,09:46,1060.25,1060.50,1060.00,1060.25,1802,1016
01/20/2004,09:47,1060.25,1060.50,1060.00,1060.50,659,192
01/20/2004,09:48,1060.50,1061.00,1060.25,1060.50,821,623
01/20/2004,09:49,1060.50,1060.75,1060.00,1060.75,1314,1294
01/20/2004,09:50,1060.75,1061.00,1060.50,1061.00,751,1070
01/20/2004,09:51,1061.00,1061.00,1060.75,1060.75,953,97
01/20/2004,09:52,1061.00,1061.25,1060.75,1061.25,1804,478
01/20/2004,09:53,1061.25,1061.25,1061.00,1061.25,912,159
01/20/2004,09:54,1061.25,1061.50,1061.00,1061.50,1241,113
01/20/2004,09:55,1061.25,1061.50,1061.00,1061.00,1329,991
01/20/2004,09:56,1061.00,1061.50,1060.75,1061.25,864,1788
01/20/2004,09:57,1061.25,1061.50,1061.00,1061.25,438,856
01/20/2004,09:58,1061.00,1061.50,1061.00,1061.25,527,49
01/20/2004,09:59,1061.25,1061.50,1061.25,1061.50,727,57
01/20/2004,10:00,1061.50,1061.75,1061.25,1061.75,1138,837
01/20/2004,10:01,1061.50,1061.75,1061.25,1061.25,123,720
01/20/2004,10:02,1061.25,1061.50,1061.25,1061.25,47,585
01/20/2004,10:03,1061.50,1061.75,1061.00,1061.50,709,756
01/20/2004,10:04,1061.50,1061.75,1060.75,1061.00,916,2316
01/20/2004,10:05,1061.25,1061.25,1060.75,1061.00,388,413
01/20/2004,10:06,1060.75,1061.50,1060.75,1061.25,803,78
01/20/2004,10:07,1061.25,1061.50,1060.50,1061.00,1085,2956
01/20/2004,10:08,1061.00,1061.25,1061.00,1061.25,11,366
01/20/2004,10:09,1061.25,1061.25,1061.00,1061.00,541,62
01/20/2004,10:10,1061.00,1061.25,1060.75,1060.75,95,477
01/20/2004,10:11,1061.00,1061.00,1060.00,1060.75,825,1866
01/20/2004,10:12,1060.50,1060.75,1060.50,1060.50,862,311
01/20/2004,10:13,1060.50,1061.00,1060.50,1061.00,474,60
01/20/2004,10:14,1061.00,1061.00,1060.50,1060.75,165,351
01/20/2004,10:15,1060.75,1061.00,1060.50,1061.00,237,14
01/20/2004,10:16,1060.75,1060.75,1060.50,1060.75,162,318
01/20/2004,10:17,1060.75,1060.75,1060.25,1060.25,136,365
01/20/2004,10:18,1060.25,1060.75,1060.00,1060.75,673,594
01/20/2004,10:19,1060.50,1061.00,1060.25,1060.25,601,1007
01/20/2004,10:20,1060.50,1060.75,1060.25,1060.75,292,30
01/20/2004,10:21,1060.75,1060.75,1060.50,1060.75,45,17
01/20/2004,10:22,1060.75,1061.00,1060.50,1060.50,498,556
01/20/2004,10:23,1060.75,1060.75,1060.00,1060.00,579,1580
01/20/2004,10:24,1060.25,1060.25,1059.50,1059.75,564,1716
01/20/2004,10:25,1059.75,1060.50,1059.75,1060.50,1477,575
01/20/2004,10:26,1060.25,1060.75,1060.25,1060.75,501,312
01/20/2004,10:27,1060.75,1060.75,1060.50,1060.75,355,49
01/20/2004,10:28,1060.50,1060.75,1060.25,1060.75,339,257
01/20/2004,10:29,1060.75,1060.75,1060.00,1060.00,614,1358
01/20/2004,10:30,1059.75,1060.25,1059.75,1060.25,413,268
01/20/2004,10:31,1060.25,1060.25,1059.00,1059.25,693,3339
01/20/2004,10:32,1059.25,1059.50,1058.75,1059.00,1332,2515
01/20/2004,10:33,1058.75,1059.25,1058.75,1059.00,951,831
01/20/2004,10:34,1058.75,1059.25,1058.50,1059.25,1008,945
01/20/2004,10:35,1059.00,1059.25,1058.75,1058.75,329,64
01/20/2004,10:36,1058.75,1059.25,1058.50,1059.00,952,879
01/20/2004,10:37,1058.75,1059.00,1058.50,1058.75,258,696
01/20/2004,10:38,1058.50,1059.25,1058.50,1059.00,727,406
01/20/2004,10:39,1059.00,1059.00,1058.25,1058.50,532,2822
01/20/2004,10:40,1058.50,1059.00,1058.50,1059.00,1148,61
01/20/2004,10:41,1059.00,1059.00,1058.75,1059.00,254,127
01/20/2004,10:42,1059.00,1059.25,1058.75,1059.25,260,21
01/20/2004,10:43,1059.25,1059.25,1059.00,1059.25,72,84
01/20/2004,10:44,1059.25,1059.50,1059.00,1059.50,1229,169
01/20/2004,10:45,1059.50,1059.75,1059.25,1059.50,821,101
01/20/2004,10:46,1059.50,1059.75,1059.25,1059.50,385,48
01/20/2004,10:47,1059.75,1059.75,1059.25,1059.75,198,304
01/20/2004,10:48,1059.50,1060.00,1059.50,1060.00,1431,58
01/20/2004,10:49,1060.00,1060.50,1059.75,1060.25,2060,875
01/20/2004,10:50,1060.25,1060.50,1060.00,1060.25,1986,684
01/20/2004,10:51,1060.25,1060.25,1060.00,1060.00,682,95
01/20/2004,10:52,1060.00,1060.50,1060.00,1060.25,1165,714
01/20/2004,10:53,1060.25,1060.50,1060.00,1060.25,409,641
01/20/2004,10:54,1060.25,1060.75,1060.25,1060.25,1086,709
01/20/2004,10:55,1060.50,1060.50,1060.25,1060.25,81,511
01/20/2004,10:56,1060.50,1060.50,1060.00,1060.25,103,198
01/20/2004,10:57,1060.00,1060.50,1060.00,1060.25,864,318
01/20/2004,10:58,1060.25,1060.25,1059.50,1059.50,363,1716
01/20/2004,10:59,1059.50,1059.75,1059.25,1059.50,391,264
01/20/2004,11:00,1059.50,1060.00,1059.25,1060.00,520,114
01/20/2004,11:01,1059.75,1060.50,1059.75,1060.50,1698,85
01/20/2004,11:02,1060.50,1060.50,1060.00,1060.25,25,388
01/20/2004,11:03,1060.25,1060.25,1060.00,1060.00,75,311
01/20/2004,11:04,1060.00,1060.50,1060.00,1060.50,1004,15
01/20/2004,11:05,1060.25,1060.75,1060.25,1060.50,375,172
01/20/2004,11:06,1060.75,1061.00,1060.50,1060.75,1195,573
01/20/2004,11:07,1060.75,1061.00,1060.50,1061.00,647,233
01/20/2004,11:08,1060.75,1061.00,1060.75,1061.00,429,164
01/20/2004,11:09,1061.00,1061.25,1060.75,1061.00,279,221
01/20/2004,11:10,1061.00,1061.25,1060.75,1061.00,915,76
01/20/2004,11:11,1061.00,1061.25,1060.75,1061.00,354,247
01/20/2004,11:12,1061.00,1061.25,1061.00,1061.00,13,43
01/20/2004,11:13,1061.00,1061.25,1060.75,1060.75,25,326
01/20/2004,11:14,1061.00,1061.00,1060.75,1061.00,56,116
01/20/2004,11:15,1061.00,1061.25,1060.75,1061.00,1338,458
01/20/2004,11:16,1061.25,1061.25,1061.00,1061.25,89,103
01/20/2004,11:17,1061.25,1061.25,1061.00,1061.00,84,8
01/20/2004,11:18,1061.25,1061.50,1061.25,1061.50,827,10
01/20/2004,11:19,1061.50,1061.75,1061.00,1061.25,1738,757
01/20/2004,11:20,1061.25,1061.25,1060.75,1061.00,142,936
01/20/2004,11:21,1061.00,1061.50,1061.00,1061.25,536,193
01/20/2004,11:22,1061.25,1061.25,1061.00,1061.00,171,30
01/20/2004,11:23,1061.00,1061.25,1061.00,1061.25,54,47
01/20/2004,11:24,1061.00,1061.25,1061.00,1061.25,43,17
01/20/2004,11:25,1061.25,1061.25,1061.00,1061.00,9,64
01/20/2004,11:26,1061.00,1061.25,1061.00,1061.25,29,268
01/20/2004,11:27,1061.00,1061.75,1061.00,1061.50,1386,258
01/20/2004,11:28,1061.50,1061.50,1061.25,1061.50,311,276
01/20/2004,11:29,1061.25,1061.50,1061.25,1061.25,18,39
01/20/2004,11:30,1061.25,1061.50,1061.25,1061.25,99,295
01/20/2004,11:31,1061.25,1062.00,1061.25,1062.00,1067,257
01/20/2004,11:32,1061.75,1062.25,1061.75,1062.00,1562,436
01/20/2004,11:33,1062.00,1062.25,1061.75,1062.00,822,536
01/20/2004,11:34,1062.00,1062.00,1061.75,1061.75,19,224
01/20/2004,11:35,1061.75,1062.00,1061.25,1061.75,194,1486
01/20/2004,11:36,1061.50,1061.75,1061.25,1061.50,151,222
01/20/2004,11:37,1061.50,1061.75,1061.25,1061.50,133,253
01/20/2004,11:38,1061.25,1061.25,1060.75,1061.00,129,2356
01/20/2004,11:39,1060.75,1061.00,1060.50,1061.00,551,644
01/20/2004,11:40,1060.75,1061.00,1060.50,1060.75,77,225
01/20/2004,11:41,1060.50,1060.75,1060.50,1060.50,93,41
01/20/2004,11:42,1060.75,1061.00,1060.50,1060.75,312,6
01/20/2004,11:43,1060.75,1061.00,1060.75,1061.00,303,4
01/20/2004,11:44,1061.00,1061.00,1060.25,1060.50,38,922
01/20/2004,11:45,1060.25,1061.00,1060.00,1060.00,1636,1777
01/20/2004,11:46,1060.00,1060.25,1059.50,1059.75,197,1178
01/20/2004,11:47,1059.75,1060.00,1059.50,1059.75,266,478
01/20/2004,11:48,1060.00,1060.00,1059.75,1059.75,13,450
01/20/2004,11:49,1060.00,1060.00,1059.75,1060.00,125,1
01/20/2004,11:50,1060.00,1060.00,1059.50,1060.00,399,319
01/20/2004,11:51,1059.75,1060.00,1059.75,1060.00,44,53
01/20/2004,11:52,1060.00,1060.25,1059.75,1060.25,301,45
01/20/2004,11:53,1060.25,1060.25,1060.00,1060.25,980,1
01/20/2004,11:54,1060.25,1060.25,1060.00,1060.25,118,12
01/20/2004,11:55,1060.25,1060.25,1059.75,1060.00,163,1363
01/20/2004,11:56,1060.00,1060.25,1060.00,1060.25,168,119
01/20/2004,11:57,1060.25,1060.25,1059.75,1060.00,133,128
01/20/2004,11:58,1060.00,1060.00,1059.75,1060.00,79,93
01/20/2004,11:59,1060.00,1060.00,1059.75,1060.00,377,143
01/20/2004,12:00,1060.00,1060.25,1060.00,1060.25,528,8
01/20/2004,12:01,1060.25,1060.75,1060.00,1060.75,637,84
01/20/2004,12:02,1060.75,1061.00,1060.50,1061.00,1013,101
01/20/2004,12:03,1061.00,1061.25,1060.75,1061.00,262,402
01/20/2004,12:04,1061.00,1061.25,1060.75,1060.75,73,160
01/20/2004,12:05,1061.00,1061.25,1061.00,1061.25,231,6
01/20/2004,12:06,1061.00,1061.75,1061.00,1061.50,1055,162
01/20/2004,12:07,1061.50,1061.75,1061.50,1061.50,711,248
01/20/2004,12:08,1061.75,1062.00,1061.25,1062.00,825,166
01/20/2004,12:09,1061.75,1061.75,1061.50,1061.75,14,159
01/20/2004,12:10,1061.75,1061.75,1061.25,1061.25,57,479
01/20/2004,12:11,1061.25,1061.50,1061.00,1061.25,31,812
01/20/2004,12:12,1061.25,1061.25,1061.00,1061.00,359,29
01/20/2004,12:13,1061.00,1061.25,1061.00,1061.25,13,22
01/20/2004,12:14,1061.00,1061.00,1060.75,1060.75,0,347
01/20/2004,12:15,1060.75,1061.00,1060.75,1061.00,871,28
01/20/2004,12:16,1061.00,1061.50,1061.00,1061.50,377,8
01/20/2004,12:17,1061.25,1061.50,1061.00,1061.25,13,314
01/20/2004,12:18,1061.25,1061.25,1061.00,1061.25,16,15
01/20/2004,12:19,1061.25,1061.50,1060.75,1061.00,1112,1029
01/20/2004,12:20,1061.00,1061.50,1061.00,1061.50,229,21
01/20/2004,12:21,1061.25,1061.25,1061.25,1061.25,0,10
01/20/2004,12:22,1061.25,1061.50,1061.25,1061.25,7,35
01/20/2004,12:23,1061.25,1061.50,1061.25,1061.50,15,19
01/20/2004,12:24,1061.50,1061.50,1061.25,1061.50,7,4
01/20/2004,12:25,1061.25,1061.50,1061.25,1061.25,50,241
01/20/2004,12:26,1061.25,1061.75,1061.00,1061.00,281,562
01/20/2004,12:27,1061.25,1061.25,1061.00,1061.25,135,17
01/20/2004,12:28,1061.25,1061.25,1061.00,1061.25,91,7
01/20/2004,12:29,1061.25,1061.75,1061.25,1061.25,299,96
01/20/2004,12:30,1061.50,1061.50,1061.25,1061.50,47,4
01/20/2004,12:31,1061.50,1061.75,1061.25,1061.75,128,76
01/20/2004,12:32,1061.50,1061.75,1061.50,1061.75,17,21
01/20/2004,12:33,1061.75,1061.75,1061.50,1061.50,14,6
01/20/2004,12:34,1061.75,1062.00,1061.75,1062.00,628,88
01/20/2004,12:35,1062.00,1062.25,1061.75,1062.00,663,326
01/20/2004,12:36,1062.00,1062.25,1062.00,1062.00,47,243
01/20/2004,12:37,1062.25,1062.50,1062.00,1062.50,1277,35
01/20/2004,12:38,1062.50,1063.00,1062.50,1062.75,2277,262
01/20/2004,12:39,1062.75,1063.00,1062.75,1063.00,415,194
01/20/2004,12:40,1063.00,1063.00,1062.75,1062.75,77,107
01/20/2004,12:41,1063.00,1063.00,1062.75,1062.75,25,146
01/20/2004,12:42,1062.75,1063.00,1062.50,1062.50,45,638
01/20/2004,12:43,1062.50,1063.00,1062.25,1062.75,1702,337
01/20/2004,12:44,1062.75,1063.00,1062.50,1062.50,202,178
01/20/2004,12:45,1062.75,1062.75,1062.50,1062.75,31,19
01/20/2004,12:46,1062.75,1062.75,1062.25,1062.50,47,274
01/20/2004,12:47,1062.25,1062.75,1062.25,1062.25,160,776
01/20/2004,12:48,1062.25,1062.50,1062.00,1062.00,13,223
01/20/2004,12:49,1062.25,1062.25,1061.50,1061.75,251,969
01/20/2004,12:50,1061.75,1062.00,1061.75,1062.00,18,158
01/20/2004,12:51,1061.75,1062.50,1061.75,1062.25,818,272
01/20/2004,12:52,1062.00,1062.25,1062.00,1062.00,52,77
01/20/2004,12:53,1062.00,1062.25,1061.25,1061.50,325,2108
01/20/2004,12:54,1061.75,1062.00,1061.50,1061.75,575,407
01/20/2004,12:55,1061.75,1061.75,1061.50,1061.75,11,25
01/20/2004,12:56,1061.50,1062.00,1061.50,1062.00,317,17
01/20/2004,12:57,1062.00,1062.00,1061.50,1061.75,51,195
01/20/2004,12:58,1061.75,1062.00,1061.75,1062.00,115,0
01/20/2004,12:59,1062.00,1062.50,1062.00,1062.50,1058,24
01/20/2004,13:00,1062.50,1062.50,1061.75,1061.75,845,906
01/20/2004,13:01,1061.75,1062.00,1061.75,1062.00,87,57
01/20/2004,13:02,1061.75,1062.25,1061.75,1062.00,155,97
01/20/2004,13:03,1062.00,1062.25,1061.25,1061.50,129,2867
01/20/2004,13:04,1061.50,1061.50,1061.00,1061.00,84,797
01/20/2004,13:05,1061.00,1061.50,1061.00,1061.25,338,239
01/20/2004,13:06,1061.50,1062.00,1061.25,1062.00,789,72
01/20/2004,13:07,1062.00,1062.00,1061.50,1061.50,143,552
01/20/2004,13:08,1061.25,1061.75,1061.25,1061.50,252,104
01/20/2004,13:09,1061.50,1061.75,1061.00,1061.25,33,935
01/20/2004,13:10,1061.25,1061.75,1061.00,1061.50,540,178
01/20/2004,13:11,1061.25,1061.75,1061.00,1061.50,432,188
01/20/2004,13:12,1061.50,1062.00,1061.50,1062.00,370,132
01/20/2004,13:13,1062.00,1062.25,1061.75,1062.00,522,150
01/20/2004,13:14,1062.00,1062.25,1061.75,1062.00,252,93
01/20/2004,13:15,1062.25,1062.25,1061.25,1061.50,18,1793
01/20/2004,13:16,1061.25,1061.75,1061.25,1061.50,238,157
01/20/2004,13:17,1061.50,1062.00,1061.50,1061.75,1094,905
01/20/2004,13:18,1061.75,1061.75,1061.00,1061.25,1039,2133
01/20/2004,13:19,1061.25,1061.50,1060.25,1060.75,1326,2810
01/20/2004,13:20,1060.75,1061.50,1060.75,1061.50,1097,192
01/20/2004,13:21,1061.50,1061.75,1061.25,1061.50,497,47
01/20/2004,13:22,1061.50,1061.75,1061.50,1061.75,648,24
01/20/2004,13:23,1061.50,1062.00,1061.50,1061.50,1042,426
01/20/2004,13:24,1061.50,1061.75,1061.50,1061.50,178,111
01/20/2004,13:25,1061.75,1061.75,1061.50,1061.50,96,6
01/20/2004,13:26,1061.50,1061.75,1061.25,1061.50,623,1210
01/20/2004,13:27,1061.50,1062.00,1061.50,1062.00,703,10
01/20/2004,13:28,1061.75,1062.25,1061.75,1062.25,704,686
01/20/2004,13:29,1062.00,1062.75,1062.00,1062.75,1608,33
01/20/2004,13:30,1062.75,1062.75,1062.00,1062.25,363,647
01/20/2004,13:31,1062.25,1062.50,1062.25,1062.25,436,297
01/20/2004,13:32,1062.50,1063.00,1062.50,1062.75,1588,322
01/20/2004,13:33,1062.50,1062.75,1062.25,1062.50,517,385
01/20/2004,13:34,1062.50,1063.00,1062.25,1063.00,1734,824
01/20/2004,13:35,1063.00,1063.50,1062.75,1063.00,2932,808
01/20/2004,13:36,1062.75,1063.00,1062.50,1062.75,133,778
01/20/2004,13:37,1062.75,1063.00,1062.50,1062.50,269,662
01/20/2004,13:38,1062.50,1062.75,1062.50,1062.50,48,124
01/20/2004,13:39,1062.50,1063.00,1062.50,1062.50,196,111
01/20/2004,13:40,1062.50,1062.75,1061.50,1061.50,478,2668
01/20/2004,13:41,1061.50,1062.25,1061.50,1062.00,1103,41
01/20/2004,13:42,1062.00,1062.25,1061.75,1062.00,186,311
01/20/2004,13:43,1062.00,1062.75,1062.00,1062.50,1252,157
01/20/2004,13:44,1062.50,1062.50,1062.25,1062.50,298,13
01/20/2004,13:45,1062.25,1062.50,1062.25,1062.50,290,8
01/20/2004,13:46,1062.25,1062.50,1062.00,1062.50,1069,647
01/20/2004,13:47,1062.50,1062.50,1062.00,1062.00,167,421
01/20/2004,13:48,1062.00,1062.25,1061.75,1062.25,791,475
01/20/2004,13:49,1062.25,1062.50,1061.75,1061.75,190,457
01/20/2004,13:50,1062.00,1062.50,1062.00,1062.50,689,313
01/20/2004,13:51,1062.75,1062.75,1062.25,1062.75,205,479
01/20/2004,13:52,1062.50,1063.00,1062.50,1063.00,1355,1128
01/20/2004,13:53,1063.00,1063.25,1062.75,1062.75,418,437
01/20/2004,13:54,1062.75,1063.25,1062.75,1062.75,98,1409
01/20/2004,13:55,1062.75,1063.00,1062.75,1062.75,6,257
01/20/2004,13:56,1062.75,1063.00,1062.25,1062.25,23,853
01/20/2004,13:57,1062.50,1062.75,1062.25,1062.50,865,112
01/20/2004,13:58,1062.75,1062.75,1062.50,1062.50,3,4
01/20/2004,13:59,1062.50,1063.00,1062.50,1062.75,276,461
01/20/2004,14:00,1062.50,1063.75,1062.50,1063.75,2279,240
01/20/2004,14:01,1063.75,1063.75,1063.00,1063.25,579,958
01/20/2004,14:02,1063.00,1063.50,1063.00,1063.25,280,161
01/20/2004,14:03,1063.25,1063.50,1063.00,1063.00,600,578
01/20/2004,14:04,1063.00,1063.25,1063.00,1063.00,117,62
01/20/2004,14:05,1063.00,1063.25,1063.00,1063.00,1,16
01/20/2004,14:06,1063.00,1063.25,1063.00,1063.00,343,157
01/20/2004,14:07,1063.25,1063.50,1063.00,1063.00,74,74
01/20/2004,14:08,1063.25,1063.25,1062.75,1063.25,291,353
01/20/2004,14:09,1063.00,1063.50,1063.00,1063.25,432,312
01/20/2004,14:10,1063.00,1063.25,1062.50,1062.75,854,978
01/20/2004,14:11,1062.75,1063.00,1062.50,1063.00,262,154
01/20/2004,14:12,1062.75,1063.00,1062.50,1062.50,208,220
01/20/2004,14:13,1062.50,1062.75,1062.00,1062.50,296,2749
01/20/2004,14:14,1062.25,1062.50,1062.00,1062.50,431,1024
01/20/2004,14:15,1062.50,1062.75,1062.00,1062.25,216,373
01/20/2004,14:16,1062.25,1062.50,1062.00,1062.25,223,133
01/20/2004,14:17,1062.25,1062.25,1062.00,1062.00,47,15
01/20/2004,14:18,1062.00,1062.75,1062.00,1062.50,412,45
01/20/2004,14:19,1062.50,1062.75,1062.25,1062.50,134,131
01/20/2004,14:20,1062.50,1062.75,1062.25,1062.50,135,232
01/20/2004,14:21,1062.50,1062.75,1062.50,1062.75,15,108
01/20/2004,14:22,1062.75,1062.75,1062.50,1062.50,85,28
01/20/2004,14:23,1062.50,1062.75,1062.50,1062.75,21,21
01/20/2004,14:24,1062.50,1063.00,1062.50,1063.00,566,294
01/20/2004,14:25,1063.00,1063.25,1062.75,1062.75,724,321
01/20/2004,14:26,1063.00,1063.00,1062.50,1062.50,114,684
01/20/2004,14:27,1062.50,1063.00,1062.50,1062.75,123,28
01/20/2004,14:28,1062.75,1063.00,1062.75,1062.75,19,9
01/20/2004,14:29,1063.00,1063.00,1062.50,1062.50,8,260
01/20/2004,14:30,1062.75,1062.75,1062.50,1062.75,7,412
01/20/2004,14:31,1062.50,1062.75,1062.00,1062.00,81,1282
01/20/2004,14:32,1062.00,1062.00,1061.00,1061.75,1501,3212
01/20/2004,14:33,1061.75,1062.25,1061.50,1062.00,2066,485
01/20/2004,14:34,1062.00,1062.25,1061.75,1062.00,763,1113
01/20/2004,14:35,1062.00,1062.50,1062.00,1062.25,844,413
01/20/2004,14:36,1062.25,1062.50,1062.25,1062.50,1105,35
01/20/2004,14:37,1062.75,1062.75,1062.50,1062.75,304,65
01/20/2004,14:38,1062.50,1062.50,1062.00,1062.00,160,744
01/20/2004,14:39,1062.00,1062.50,1062.00,1062.00,247,152
01/20/2004,14:40,1062.00,1062.25,1062.00,1062.00,29,723
01/20/2004,14:41,1062.25,1062.50,1062.25,1062.25,451,626
01/20/2004,14:42,1062.25,1062.25,1061.25,1061.75,845,2125
01/20/2004,14:43,1061.75,1061.75,1061.50,1061.50,230,163
01/20/2004,14:44,1061.50,1061.75,1061.25,1061.75,899,649
01/20/2004,14:45,1061.50,1061.75,1061.50,1061.50,115,850
01/20/2004,14:46,1061.50,1061.75,1061.00,1061.50,913,1250
01/20/2004,14:47,1061.50,1061.50,1061.00,1061.25,109,596
01/20/2004,14:48,1061.00,1061.25,1060.50,1060.75,1529,2268
01/20/2004,14:49,1061.00,1061.00,1060.50,1060.75,745,869
01/20/2004,14:50,1060.50,1061.00,1060.50,1060.75,408,190
01/20/2004,14:51,1061.00,1061.25,1060.75,1061.25,1506,405
01/20/2004,14:52,1061.25,1061.75,1061.00,1061.25,1632,1634
01/20/2004,14:53,1061.50,1061.50,1061.25,1061.25,44,363
01/20/2004,14:54,1061.50,1061.50,1061.25,1061.25,316,537
01/20/2004,14:55,1061.50,1061.75,1061.25,1061.75,359,178
01/20/2004,14:56,1061.75,1061.75,1061.50,1061.75,1810,242
01/20/2004,14:57,1061.75,1062.00,1061.50,1062.00,729,63
01/20/2004,14:58,1062.00,1062.25,1061.75,1062.00,2645,776
01/20/2004,14:59,1062.25,1062.50,1062.00,1062.25,2278,1015
01/20/2004,15:00,1062.25,1062.75,1062.25,1062.50,2266,2503
01/20/2004,15:01,1062.50,1063.00,1062.25,1063.00,2310,1063
01/20/2004,15:02,1063.00,1064.25,1062.75,1064.25,4563,689
01/20/2004,15:03,1064.25,1064.50,1063.75,1064.00,2060,1099
01/20/2004,15:04,1064.00,1064.50,1063.50,1063.75,1610,1240
01/20/2004,15:05,1063.75,1064.00,1063.25,1063.50,1242,1412
01/20/2004,15:06,1063.50,1063.75,1063.25,1063.50,449,943
01/20/2004,15:07,1063.50,1063.50,1062.75,1063.00,1074,2022
01/20/2004,15:08,1063.00,1063.25,1062.50,1062.75,837,1240
01/20/2004,15:09,1062.75,1063.00,1062.25,1062.50,587,998
01/20/2004,15:10,1062.50,1062.75,1062.50,1062.50,538,70
01/20/2004,15:11,1062.75,1062.75,1062.50,1062.50,1006,72
01/20/2004,15:12,1062.50,1062.75,1061.75,1061.75,17,1461
01/20/2004,15:13,1062.00,1062.50,1061.75,1062.50,1117,629
01/20/2004,15:14,1062.25,1062.75,1062.25,1062.75,637,203
01/20/2004,15:15,1062.75,1063.00,1061.25,1061.75,2062,3555
01/20/2004,15:16,1061.75,1061.75,1061.75,1061.75,0,25
01/20/2004,15:31,1061.50,1061.75,1061.25,1061.25,8,277
01/20/2004,15:32,1061.50,1061.75,1061.50,1061.75,80,0
01/20/2004,15:34,1061.75,1061.75,1061.75,1061.75,59,0
01/20/2004,15:35,1061.75,1061.75,1061.75,1061.75,56,0
01/20/2004,15:36,1061.50,1061.75,1061.50,1061.75,5,7
01/20/2004,15:37,1061.75,1061.75,1061.75,1061.75,3,0
01/20/2004,15:38,1061.75,1061.75,1061.75,1061.75,67,0
01/20/2004,15:39,1062.00,1062.00,1061.75,1061.75,2,34
01/20/2004,15:40,1061.75,1061.75,1061.75,1061.75,0,3
01/20/2004,15:41,1061.50,1061.50,1061.50,1061.50,0,10
01/20/2004,15:42,1061.50,1061.50,1061.50,1061.50,0,74
01/20/2004,15:43,1061.50,1061.50,1061.25,1061.25,1,5
01/20/2004,15:44,1061.25,1061.25,1061.25,1061.25,0,77
01/20/2004,15:45,1061.25,1061.25,1061.00,1061.25,4,41
01/20/2004,15:46,1061.00,1061.25,1061.00,1061.25,25,17
01/20/2004,15:47,1061.00,1061.25,1061.00,1061.25,4,5
01/20/2004,15:48,1061.00,1061.00,1061.00,1061.00,0,12
01/20/2004,15:49,1061.25,1061.25,1061.00,1061.00,2,10
01/20/2004,15:50,1061.00,1061.00,1061.00,1061.00,0,1
01/20/2004,15:51,1061.00,1061.25,1061.00,1061.25,157,15
01/20/2004,15:52,1061.50,1061.50,1061.25,1061.25,56,45
01/20/2004,15:53,1061.25,1061.50,1061.25,1061.25,15,90
01/20/2004,15:54,1061.50,1061.50,1061.25,1061.50,150,21
01/20/2004,15:55,1061.25,1061.50,1061.25,1061.25,20,8
01/20/2004,15:56,1061.50,1061.50,1061.50,1061.50,12,0
01/20/2004,15:57,1061.50,1061.75,1061.50,1061.50,216,12
01/20/2004,15:58,1061.75,1061.75,1061.75,1061.75,15,0
01/20/2004,15:59,1061.75,1061.75,1061.50,1061.50,96,197
01/20/2004,16:00,1061.50,1061.75,1061.50,1061.75,69,1
01/20/2004,17:01,1061.00,1061.25,1061.00,1061.25,109,0
01/20/2004,17:02,1061.25,1061.50,1061.25,1061.25,8,1
01/20/2004,17:03,1061.25,1061.25,1061.25,1061.25,0,3
01/20/2004,17:04,1061.00,1061.25,1061.00,1061.25,1,4
01/20/2004,17:06,1061.25,1061.25,1061.00,1061.00,1,4
01/20/2004,17:07,1061.00,1061.00,1061.00,1061.00,0,3
01/20/2004,17:08,1061.00,1061.25,1061.00,1061.00,1,11
01/20/2004,17:10,1061.25,1061.25,1061.25,1061.25,2,0
01/20/2004,17:11,1061.00,1061.00,1061.00,1061.00,0,36
01/20/2004,17:12,1060.75,1061.00,1060.50,1060.75,1,202
01/20/2004,17:13,1060.50,1060.50,1060.50,1060.50,0,102
01/20/2004,17:14,1060.50,1060.50,1060.50,1060.50,0,100
01/20/2004,17:16,1060.75,1060.75,1060.50,1060.50,79,1
01/20/2004,17:17,1060.75,1060.75,1060.75,1060.75,5,0
01/20/2004,17:22,1061.00,1061.00,1061.00,1061.00,3,0
01/20/2004,17:24,1061.00,1061.00,1061.00,1061.00,5,0
01/20/2004,17:25,1061.00,1061.00,1061.00,1061.00,2,0
01/20/2004,17:29,1061.00,1061.00,1061.00,1061.00,24,0
01/20/2004,17:31,1060.75,1061.00,1060.75,1060.75,5,154
01/20/2004,17:33,1060.75,1060.75,1060.75,1060.75,0,11
01/20/2004,17:34,1060.75,1060.75,1060.75,1060.75,0,23
01/20/2004,17:35,1060.75,1060.75,1060.75,1060.75,0,5
01/20/2004,17:36,1060.50,1060.75,1060.50,1060.75,10,302
01/20/2004,17:37,1060.75,1060.75,1060.50,1060.50,1,32
01/20/2004,17:38,1060.50,1060.50,1060.00,1060.25,27,181
01/20/2004,17:39,1060.25,1060.25,1060.25,1060.25,63,0
01/20/2004,17:40,1060.25,1060.25,1060.25,1060.25,10,0
01/20/2004,17:41,1060.25,1060.25,1060.25,1060.25,1,0
01/20/2004,17:45,1060.25,1060.25,1060.25,1060.25,4,0
01/20/2004,17:46,1060.25,1060.25,1060.25,1060.25,20,0
01/20/2004,17:48,1060.25,1060.25,1060.25,1060.25,2,0
01/20/2004,17:49,1060.25,1060.25,1060.25,1060.25,1,0
01/20/2004,17:50,1060.25,1060.25,1060.25,1060.25,1,0
01/20/2004,17:52,1060.25,1060.25,1060.25,1060.25,25,0
01/20/2004,17:53,1060.25,1060.25,1060.25,1060.25,12,0
01/20/2004,17:54,1060.25,1060.25,1060.25,1060.25,21,0
01/20/2004,17:55,1060.25,1060.25,1060.25,1060.25,10,0
01/20/2004,17:56,1060.50,1060.50,1060.50,1060.50,2,0
01/20/2004,17:57,1060.25,1060.25,1060.25,1060.25,0,1
01/20/2004,17:59,1060.25,1060.25,1060.25,1060.25,0,2
01/20/2004,18:00,1060.50,1060.50,1060.50,1060.50,2,0
01/20/2004,18:01,1060.50,1060.50,1060.50,1060.50,1,0
01/20/2004,18:03,1060.50,1060.50,1060.50,1060.50,1,0
01/20/2004,18:06,1060.25,1060.25,1060.25,1060.25,0,8
01/20/2004,18:09,1060.25,1060.25,1060.25,1060.25,0,1
01/20/2004,18:12,1060.25,1060.50,1060.25,1060.50,1,16
01/20/2004,18:14,1060.50,1060.50,1060.50,1060.50,5,0
01/20/2004,18:18,1060.50,1060.50,1060.50,1060.50,2,0
01/20/2004,18:20,1060.50,1060.50,1060.50,1060.50,18,0
01/20/2004,18:21,1060.50,1060.50,1060.50,1060.50,36,0
01/20/2004,18:24,1060.75,1060.75,1060.75,1060.75,1,0
01/20/2004,18:29,1060.75,1060.75,1060.75,1060.75,3,0
01/20/2004,18:30,1060.50,1060.50,1060.50,1060.50,0,4
01/20/2004,18:32,1060.75,1060.75,1060.75,1060.75,1,0
01/20/2004,18:34,1060.75,1060.75,1060.75,1060.75,2,0
01/20/2004,18:36,1060.75,1060.75,1060.75,1060.75,3,0
01/20/2004,18:40,1060.50,1060.50,1060.50,1060.50,0,10
01/20/2004,18:42,1060.50,1060.50,1060.50,1060.50,0,50
01/20/2004,18:43,1060.50,1060.50,1060.25,1060.50,1,4
01/20/2004,18:44,1060.50,1060.50,1060.25,1060.25,10,1
01/20/2004,18:48,1060.50,1060.50,1060.50,1060.50,1,0
01/20/2004,18:49,1060.50,1060.50,1060.50,1060.50,3,0
01/20/2004,18:50,1060.50,1060.50,1060.50,1060.50,4,0
01/20/2004,18:52,1060.50,1060.50,1060.50,1060.50,5,0
01/20/2004,18:55,1060.50,1060.50,1060.50,1060.50,181,0
01/20/2004,18:56,1060.50,1060.50,1060.50,1060.50,5,0
01/20/2004,18:58,1060.50,1060.50,1060.50,1060.50,5,0
01/20/2004,18:59,1060.50,1060.75,1060.50,1060.50,4,1
01/20/2004,19:04,1060.50,1060.50,1060.50,1060.50,0,8
01/20/2004,19:05,1060.50,1060.50,1060.50,1060.50,0,1
01/20/2004,19:06,1060.50,1060.75,1060.50,1060.75,1,1
01/20/2004,19:10,1060.50,1060.50,1060.50,1060.50,0,1
01/20/2004,19:12,1060.50,1060.50,1060.50,1060.50,0,10
01/20/2004,19:14,1060.50,1060.50,1060.50,1060.50,0,2
01/20/2004,19:16,1060.75,1060.75,1060.75,1060.75,4,0
01/20/2004,19:17,1060.75,1060.75,1060.75,1060.75,1,0
01/20/2004,19:18,1060.75,1060.75,1060.75,1060.75,11,0
01/20/2004,19:19,1060.75,1060.75,1060.75,1060.75,1,0
01/20/2004,19:20,1060.75,1060.75,1060.75,1060.75,3,0
01/20/2004,19:21,1060.75,1060.75,1060.75,1060.75,5,0
01/20/2004,19:22,1060.75,1060.75,1060.50,1060.50,1,5
01/20/2004,19:25,1060.50,1060.50,1060.50,1060.50,0,1
01/20/2004,19:28,1060.75,1060.75,1060.75,1060.75,1,0
01/20/2004,19:29,1060.50,1060.50,1060.50,1060.50,0,5
01/20/2004,19:33,1060.50,1060.50,1060.25,1060.25,0,41
01/20/2004,19:35,1060.25,1060.25,1060.25,1060.25,0,1
01/20/2004,19:37,1060.25,1060.25,1060.25,1060.25,0,14
01/20/2004,19:38,1060.25,1060.25,1060.25,1060.25,0,7
01/20/2004,19:40,1060.50,1060.50,1060.50,1060.50,18,0
01/20/2004,19:41,1060.50,1060.50,1060.50,1060.50,5,0
01/20/2004,19:44,1060.50,1060.50,1060.50,1060.50,9,0
01/20/2004,19:45,1060.50,1060.50,1060.50,1060.50,2,0
01/20/2004,19:47,1060.50,1060.50,1060.50,1060.50,1,0
01/20/2004,19:53,1060.50,1060.50,1060.50,1060.50,80,0
01/20/2004,19:54,1060.50,1060.50,1060.50,1060.50,50,0
01/20/2004,19:55,1060.50,1060.50,1060.50,1060.50,1,0
01/20/2004,19:57,1060.50,1060.50,1060.50,1060.50,3,0
01/20/2004,20:00,1060.50,1060.50,1060.50,1060.50,1,0
01/20/2004,20:01,1060.50,1060.50,1060.50,1060.50,4,0
01/20/2004,20:05,1060.50,1060.50,1060.50,1060.50,6,0
01/20/2004,20:06,1060.50,1060.50,1060.25,1060.25,4,1
01/20/2004,20:07,1060.50,1060.50,1060.50,1060.50,38,0
01/20/2004,20:08,1060.50,1060.50,1060.50,1060.50,2,0
01/20/2004,20:09,1060.50,1060.50,1060.50,1060.50,2,0
01/20/2004,20:10,1060.25,1060.25,1060.25,1060.25,0,4
01/20/2004,20:11,1060.50,1060.50,1060.50,1060.50,2,0
01/20/2004,20:12,1060.75,1060.75,1060.50,1060.50,20,1
01/20/2004,20:13,1060.75,1060.75,1060.75,1060.75,2,0
01/20/2004,20:15,1060.75,1060.75,1060.75,1060.75,25,0
01/20/2004,20:16,1061.00,1061.00,1061.00,1061.00,1,0
01/20/2004,20:17,1061.00,1061.00,1061.00,1061.00,3,0
01/20/2004,20:19,1060.75,1060.75,1060.75,1060.75,0,6
01/20/2004,20:25,1061.00,1061.00,1061.00,1061.00,8,0
01/20/2004,20:27,1061.00,1061.00,1061.00,1061.00,77,0
01/20/2004,20:29,1061.25,1061.25,1061.00,1061.00,3,1
01/20/2004,20:31,1061.00,1061.00,1061.00,1061.00,0,1
01/20/2004,20:32,1061.00,1061.00,1061.00,1061.00,0,17
01/20/2004,20:33,1061.00,1061.00,1061.00,1061.00,0,16
01/20/2004,20:34,1061.00,1061.25,1061.00,1061.25,5,11
01/20/2004,20:40,1061.25,1061.25,1060.75,1060.75,1,11
01/20/2004,20:44,1061.00,1061.00,1061.00,1061.00,1,0
01/20/2004,20:45,1061.00,1061.00,1060.75,1060.75,6,5
01/20/2004,20:46,1061.00,1061.00,1061.00,1061.00,1,0
01/20/2004,20:47,1061.00,1061.00,1061.00,1061.00,14,0
01/20/2004,20:48,1061.00,1061.00,1060.75,1061.00,7,2
01/20/2004,20:49,1061.00,1061.25,1061.00,1061.00,2,1
01/20/2004,20:54,1061.00,1061.00,1061.00,1061.00,0,8
01/20/2004,20:58,1061.25,1061.75,1061.25,1061.75,163,0
01/20/2004,20:59,1061.50,1061.75,1061.50,1061.75,10,1
01/20/2004,21:00,1061.75,1061.75,1061.75,1061.75,8,0
01/20/2004,21:01,1061.75,1061.75,1061.75,1061.75,11,0
01/20/2004,21:02,1061.75,1061.75,1061.75,1061.75,9,0
01/20/2004,21:03,1061.75,1061.75,1061.75,1061.75,10,0
01/20/2004,21:05,1062.00,1062.00,1061.75,1061.75,3,5
01/20/2004,21:06,1061.75,1062.00,1061.75,1062.00,15,3
01/20/2004,21:07,1061.75,1061.75,1061.75,1061.75,0,7
01/20/2004,21:08,1061.75,1061.75,1061.75,1061.75,0,13
01/20/2004,21:09,1061.75,1061.75,1061.75,1061.75,0,22
01/20/2004,21:10,1061.75,1061.75,1061.75,1061.75,0,5
01/20/2004,21:12,1061.75,1061.75,1061.75,1061.75,0,7
01/20/2004,21:13,1061.75,1061.75,1061.75,1061.75,0,27
01/20/2004,21:14,1061.75,1061.75,1061.75,1061.75,0,13
01/20/2004,21:15,1061.75,1061.75,1061.75,1061.75,0,1
01/20/2004,21:21,1061.75,1061.75,1061.75,1061.75,0,1
01/20/2004,21:23,1061.50,1061.50,1061.50,1061.50,0,20
01/20/2004,21:24,1061.50,1061.50,1061.50,1061.50,0,21
01/20/2004,21:26,1061.75,1061.75,1061.75,1061.75,1,0
01/20/2004,21:27,1061.75,1061.75,1061.75,1061.75,1,0
01/20/2004,21:29,1061.75,1061.75,1061.75,1061.75,5,0
01/20/2004,21:31,1061.75,1061.75,1061.75,1061.75,5,0
01/20/2004,21:32,1062.00,1062.00,1062.00,1062.00,1,0
01/20/2004,21:35,1062.00,1062.00,1062.00,1062.00,3,0
01/20/2004,21:36,1061.75,1061.75,1061.75,1061.75,0,7
01/20/2004,21:37,1061.75,1062.00,1061.75,1062.00,1,5
01/20/2004,21:39,1061.75,1061.75,1061.75,1061.75,0,2
01/20/2004,21:42,1061.50,1061.50,1061.50,1061.50,0,1
01/20/2004,21:43,1061.75,1061.75,1061.50,1061.75,2,2
01/20/2004,21:44,1061.50,1061.50,1061.50,1061.50,0,20
01/20/2004,21:46,1061.25,1061.25,1061.25,1061.25,0,12
01/20/2004,21:47,1061.25,1061.25,1061.25,1061.25,0,26
01/20/2004,21:48,1061.25,1061.25,1061.25,1061.25,0,9
01/20/2004,21:49,1061.25,1061.25,1061.25,1061.25,0,1
01/20/2004,21:53,1061.25,1061.25,1061.25,1061.25,0,12
01/20/2004,21:54,1061.25,1061.50,1061.25,1061.50,26,10
01/20/2004,21:55,1061.50,1061.50,1061.50,1061.50,4,0
01/20/2004,21:58,1061.50,1061.50,1061.50,1061.50,1,0
01/20/2004,22:00,1061.50,1061.50,1061.50,1061.50,2,0
01/20/2004,22:02,1061.50,1061.50,1061.50,1061.50,4,0
01/20/2004,22:03,1061.50,1061.50,1061.50,1061.50,1,0
01/20/2004,22:07,1061.50,1061.50,1061.50,1061.50,3,0
01/20/2004,22:08,1061.50,1061.50,1061.50,1061.50,1,0
01/20/2004,22:09,1061.50,1061.50,1061.50,1061.50,1,0
01/20/2004,22:12,1061.50,1061.50,1061.50,1061.50,2,0
01/20/2004,22:15,1061.50,1061.50,1061.50,1061.50,1,0
01/20/2004,22:17,1061.75,1061.75,1061.50,1061.50,2,2
01/20/2004,22:18,1061.75,1061.75,1061.75,1061.75,24,0
01/20/2004,22:19,1061.75,1061.75,1061.75,1061.75,1,0
01/20/2004,22:21,1061.50,1061.50,1061.50,1061.50,0,1
01/20/2004,22:22,1061.50,1061.50,1061.50,1061.50,0,1
01/20/2004,22:25,1061.75,1061.75,1061.75,1061.75,1,0
01/20/2004,22:38,1061.50,1061.50,1061.50,1061.50,0,1
01/20/2004,22:39,1061.50,1061.50,1061.50,1061.50,0,4
01/20/2004,22:49,1061.50,1061.75,1061.50,1061.75,1,2
01/20/2004,22:51,1061.50,1061.50,1061.50,1061.50,0,1
01/20/2004,22:59,1061.25,1061.25,1061.25,1061.25,0,3
01/20/2004,23:05,1061.50,1061.50,1061.50,1061.50,4,0
01/20/2004,23:07,1061.50,1061.75,1061.50,1061.75,4,0
01/20/2004,23:10,1061.50,1061.50,1061.50,1061.50,0,3
01/20/2004,23:16,1061.50,1061.50,1061.50,1061.50,0,3
01/20/2004,23:21,1061.75,1061.75,1061.75,1061.75,1,0
01/20/2004,23:31,1061.75,1061.75,1061.75,1061.75,7,0
01/20/2004,23:35,1061.75,1061.75,1061.75,1061.75,20,0
01/20/2004,23:38,1061.75,1061.75,1061.75,1061.75,1,0
01/20/2004,23:48,1061.50,1061.50,1061.50,1061.50,0,11
01/20/2004,23:50,1061.50,1061.50,1061.50,1061.50,0,1
01/20/2004,23:54,1061.50,1061.50,1061.50,1061.50,0,1
01/20/2004,23:56,1061.50,1061.50,1061.50,1061.50,0,1
01/20/2004,23:57,1061.50,1061.50,1061.50,1061.50,0,1
01/20/2004,23:58,1061.50,1061.50,1061.50,1061.50,0,5
01/21/2004,00:00,1061.50,1061.50,1061.50,1061.50,0,1
01/21/2004,00:04,1061.50,1061.50,1061.50,1061.50,0,1
01/21/2004,00:07,1061.25,1061.25,1061.25,1061.25,0,9
01/21/2004,00:10,1061.25,1061.25,1061.25,1061.25,0,1
01/21/2004,00:14,1061.25,1061.25,1061.25,1061.25,0,1
01/21/2004,00:17,1061.25,1061.25,1061.25,1061.25,0,1
01/21/2004,00:26,1061.25,1061.25,1061.25,1061.25,0,1
01/21/2004,00:31,1061.50,1061.50,1061.50,1061.50,11,0
01/21/2004,00:35,1061.25,1061.25,1061.25,1061.25,0,10
01/21/2004,00:36,1061.25,1061.25,1061.25,1061.25,0,11
01/21/2004,00:39,1061.50,1061.50,1061.50,1061.50,1,0
01/21/2004,00:40,1061.50,1061.50,1061.50,1061.50,1,0
01/21/2004,00:41,1061.25,1061.25,1061.25,1061.25,0,3
01/21/2004,00:42,1061.50,1061.50,1061.50,1061.50,1,0
01/21/2004,00:43,1061.25,1061.25,1061.25,1061.25,0,19
01/21/2004,00:45,1061.00,1061.00,1061.00,1061.00,0,3
01/21/2004,00:47,1061.00,1061.00,1061.00,1061.00,0,2
01/21/2004,00:48,1061.25,1061.25,1061.25,1061.25,2,0
01/21/2004,00:50,1061.25,1061.50,1061.25,1061.50,8,0
01/21/2004,00:52,1061.25,1061.25,1061.25,1061.25,0,1
01/21/2004,01:03,1061.25,1061.25,1061.25,1061.25,0,7
01/21/2004,01:04,1061.50,1061.50,1061.25,1061.25,1,1
01/21/2004,01:05,1061.50,1061.50,1061.50,1061.50,1,0
01/21/2004,01:06,1061.50,1061.50,1061.25,1061.50,16,1
01/21/2004,01:09,1061.50,1061.50,1061.50,1061.50,10,0
01/21/2004,01:10,1061.25,1061.25,1061.25,1061.25,0,11
01/21/2004,01:17,1061.00,1061.00,1061.00,1061.00,0,5
01/21/2004,01:18,1061.00,1061.25,1061.00,1061.00,50,56
01/21/2004,01:19,1061.00,1061.00,1061.00,1061.00,0,6
01/21/2004,01:21,1061.00,1061.00,1061.00,1061.00,0,1
01/21/2004,01:22,1061.00,1061.00,1061.00,1061.00,0,4
01/21/2004,01:25,1061.00,1061.00,1061.00,1061.00,0,6
01/21/2004,01:26,1061.00,1061.00,1061.00,1061.00,0,1
01/21/2004,01:28,1061.00,1061.00,1061.00,1061.00,0,2
01/21/2004,01:31,1061.00,1061.00,1061.00,1061.00,0,1
01/21/2004,01:32,1061.00,1061.25,1061.00,1061.25,1,1
01/21/2004,01:33,1061.00,1061.25,1060.75,1061.25,5,10
01/21/2004,01:37,1061.25,1061.25,1061.25,1061.25,1,0
01/21/2004,01:38,1061.25,1061.25,1061.25,1061.25,1,0
01/21/2004,01:39,1061.25,1061.25,1061.25,1061.25,3,0
01/21/2004,01:44,1061.00,1061.00,1061.00,1061.00,0,7
01/21/2004,01:45,1061.00,1061.00,1061.00,1061.00,0,1
01/21/2004,01:47,1061.00,1061.00,1061.00,1061.00,0,1
01/21/2004,01:50,1061.00,1061.00,1061.00,1061.00,0,1
01/21/2004,01:54,1061.00,1061.00,1061.00,1061.00,0,1
01/21/2004,01:57,1060.75,1060.75,1060.75,1060.75,0,69
01/21/2004,01:58,1060.50,1060.75,1060.50,1060.75,4,3
01/21/2004,02:00,1060.50,1060.50,1060.50,1060.50,0,116
01/21/2004,02:01,1060.50,1060.75,1060.50,1060.75,24,14
01/21/2004,02:02,1060.75,1060.75,1060.50,1060.75,4,6
01/21/2004,02:03,1060.75,1061.00,1060.75,1061.00,21,0
01/21/2004,02:04,1060.75,1061.00,1060.75,1061.00,10,1
01/21/2004,02:05,1061.00,1061.00,1061.00,1061.00,32,0
01/21/2004,02:08,1061.00,1061.00,1061.00,1061.00,7,0
01/21/2004,02:09,1061.00,1061.00,1061.00,1061.00,11,0
01/21/2004,02:10,1061.25,1061.25,1061.25,1061.25,2,0
01/21/2004,02:11,1061.00,1061.00,1060.75,1060.75,0,20
01/21/2004,02:12,1061.00,1061.00,1061.00,1061.00,5,0
01/21/2004,02:13,1061.00,1061.00,1061.00,1061.00,2,0
01/21/2004,02:14,1061.00,1061.00,1061.00,1061.00,1,0
01/21/2004,02:15,1061.00,1061.00,1061.00,1061.00,31,0
01/21/2004,02:16,1061.00,1061.00,1061.00,1061.00,22,0
01/21/2004,02:17,1061.00,1061.25,1061.00,1061.25,63,0
01/21/2004,02:18,1061.25,1061.25,1061.25,1061.25,2,0
01/21/2004,02:19,1061.25,1061.25,1061.25,1061.25,2,0
01/21/2004,02:20,1061.50,1061.50,1061.50,1061.50,3,0
01/21/2004,02:21,1061.50,1061.50,1061.50,1061.50,20,0
01/21/2004,02:22,1061.50,1061.50,1061.50,1061.50,20,0
01/21/2004,02:23,1061.50,1061.50,1061.50,1061.50,32,0
01/21/2004,02:24,1061.50,1061.75,1061.50,1061.75,43,0
01/21/2004,02:25,1061.50,1061.50,1061.50,1061.50,0,4
01/21/2004,02:26,1061.75,1061.75,1061.75,1061.75,2,0
01/21/2004,02:27,1061.50,1061.50,1061.50,1061.50,0,22
01/21/2004,02:28,1061.50,1061.50,1061.50,1061.50,0,13
01/21/2004,02:29,1061.50,1061.75,1061.50,1061.75,5,4
01/21/2004,02:30,1061.75,1061.75,1061.50,1061.75,67,62
01/21/2004,02:31,1062.00,1062.00,1061.75,1061.75,26,1
01/21/2004,02:32,1061.75,1062.00,1061.75,1062.00,15,1
01/21/2004,02:33,1062.00,1062.00,1062.00,1062.00,50,0
01/21/2004,02:34,1061.75,1062.00,1061.75,1061.75,56,82
01/21/2004,02:35,1061.75,1061.75,1061.75,1061.75,0,27
01/21/2004,02:37,1061.50,1061.50,1061.50,1061.50,0,34
01/21/2004,02:38,1061.50,1061.50,1061.50,1061.50,0,16
01/21/2004,02:39,1061.75,1062.00,1061.75,1062.00,52,6
01/21/2004,02:40,1061.75,1061.75,1061.75,1061.75,0,16
01/21/2004,02:41,1061.75,1061.75,1061.50,1061.50,0,18
01/21/2004,02:42,1061.50,1061.50,1061.50,1061.50,0,22
01/21/2004,02:43,1061.50,1061.50,1061.25,1061.25,0,54
01/21/2004,02:44,1061.00,1061.00,1061.00,1061.00,0,6
01/21/2004,02:45,1061.00,1061.00,1061.00,1061.00,0,8
01/21/2004,02:46,1061.00,1061.25,1061.00,1061.25,31,2
01/21/2004,02:47,1061.50,1061.50,1061.25,1061.25,3,32
01/21/2004,02:48,1061.25,1061.25,1061.25,1061.25,0,9
01/21/2004,02:49,1061.25,1061.25,1061.25,1061.25,0,5
01/21/2004,02:50,1061.25,1061.25,1061.25,1061.25,0,60
01/21/2004,02:51,1061.25,1061.25,1061.25,1061.25,0,6
01/21/2004,02:52,1061.25,1061.25,1061.25,1061.25,0,3
01/21/2004,02:53,1061.25,1061.25,1061.00,1061.00,0,39
01/21/2004,02:54,1060.75,1060.75,1060.25,1060.75,19,206
01/21/2004,02:55,1060.50,1060.50,1060.25,1060.50,9,31
01/21/2004,02:56,1060.50,1060.50,1060.50,1060.50,47,0
01/21/2004,02:57,1060.50,1060.50,1060.50,1060.50,1,0
01/21/2004,02:58,1060.75,1060.75,1060.50,1060.75,24,5
01/21/2004,02:59,1060.75,1060.75,1060.75,1060.75,14,0
01/21/2004,03:00,1060.75,1060.75,1060.75,1060.75,9,0
01/21/2004,03:01,1061.00,1061.00,1060.50,1060.50,1,62
01/21/2004,03:02,1060.75,1060.75,1060.75,1060.75,4,0
01/21/2004,03:03,1060.50,1060.50,1060.50,1060.50,0,2
01/21/2004,03:04,1060.50,1060.75,1060.50,1060.50,1,64
01/21/2004,03:05,1060.50,1060.50,1060.50,1060.50,0,18
01/21/2004,03:06,1060.50,1060.75,1060.50,1060.50,1,11
01/21/2004,03:07,1060.50,1060.75,1060.50,1060.75,1,5
01/21/2004,03:08,1060.50,1060.50,1060.25,1060.25,0,49
01/21/2004,03:09,1060.25,1060.25,1060.25,1060.25,0,22
01/21/2004,03:10,1060.25,1060.25,1060.00,1060.25,1,46
01/21/2004,03:11,1060.25,1060.25,1060.25,1060.25,6,0
01/21/2004,03:12,1060.00,1060.00,1059.75,1060.00,3,80
01/21/2004,03:13,1059.75,1060.00,1059.75,1060.00,28,1
01/21/2004,03:14,1060.00,1060.00,1060.00,1060.00,15,0
01/21/2004,03:15,1060.00,1060.00,1060.00,1060.00,115,0
01/21/2004,03:16,1060.00,1060.00,1060.00,1060.00,19,0
01/21/2004,03:17,1060.25,1060.25,1060.25,1060.25,19,0
01/21/2004,03:18,1060.25,1060.50,1060.25,1060.50,37,0
01/21/2004,03:19,1060.75,1060.75,1060.75,1060.75,2,0
01/21/2004,03:20,1060.50,1060.50,1060.25,1060.50,12,55
01/21/2004,03:21,1060.50,1060.50,1060.50,1060.50,6,0
01/21/2004,03:22,1060.50,1060.50,1060.50,1060.50,6,0
01/21/2004,03:24,1060.50,1060.50,1060.50,1060.50,1,0
01/21/2004,03:25,1060.50,1060.50,1060.50,1060.50,10,0
01/21/2004,03:26,1060.50,1060.50,1060.50,1060.50,3,0
01/21/2004,03:27,1060.50,1060.50,1060.50,1060.50,22,0
01/21/2004,03:28,1060.50,1060.50,1060.50,1060.50,23,0
01/21/2004,03:29,1060.50,1060.50,1060.50,1060.50,3,0
01/21/2004,03:30,1060.50,1060.50,1060.50,1060.50,10,0
01/21/2004,03:31,1060.50,1060.50,1059.75,1060.00,9,75
01/21/2004,03:32,1060.00,1060.00,1060.00,1060.00,14,0
01/21/2004,03:33,1060.00,1060.00,1060.00,1060.00,7,0
01/21/2004,03:34,1060.00,1060.00,1060.00,1060.00,12,0
01/21/2004,03:36,1060.00,1060.25,1060.00,1060.25,21,0
01/21/2004,03:37,1060.25,1060.50,1060.25,1060.50,53,0
01/21/2004,03:38,1060.75,1060.75,1060.75,1060.75,15,0
01/21/2004,03:39,1060.75,1061.00,1060.75,1060.75,20,31
01/21/2004,03:40,1060.75,1061.75,1060.75,1061.25,214,9
01/21/2004,03:41,1061.25,1061.50,1061.25,1061.25,26,7
01/21/2004,03:42,1061.25,1061.25,1061.00,1061.00,3,50
01/21/2004,03:43,1061.00,1061.25,1061.00,1061.25,20,2
01/21/2004,03:44,1061.25,1061.25,1061.25,1061.25,22,0
01/21/2004,03:45,1061.00,1061.25,1061.00,1061.25,1,4
01/21/2004,03:46,1061.25,1061.25,1061.25,1061.25,10,0
01/21/2004,03:49,1061.00,1061.00,1061.00,1061.00,0,30
01/21/2004,03:50,1061.00,1061.00,1061.00,1061.00,0,6
01/21/2004,03:51,1061.00,1061.00,1061.00,1061.00,0,6
01/21/2004,03:52,1061.00,1061.00,1061.00,1061.00,0,2
01/21/2004,03:54,1060.75,1060.75,1060.75,1060.75,0,33
01/21/2004,03:55,1060.75,1060.75,1060.75,1060.75,0,2
01/21/2004,03:56,1060.75,1060.75,1060.75,1060.75,0,21
01/21/2004,03:57,1060.50,1060.50,1060.25,1060.25,0,19
01/21/2004,03:58,1060.50,1060.50,1060.50,1060.50,2,0
01/21/2004,04:00,1060.50,1060.75,1060.50,1060.75,31,0
01/21/2004,04:01,1060.50,1060.50,1060.50,1060.50,0,1
01/21/2004,04:02,1060.75,1060.75,1060.75,1060.75,39,0
01/21/2004,04:03,1061.00,1061.00,1061.00,1061.00,3,0
01/21/2004,04:04,1061.00,1061.00,1061.00,1061.00,13,0
01/21/2004,04:07,1060.75,1061.00,1060.75,1060.75,1,16
01/21/2004,04:09,1060.75,1060.75,1060.75,1060.75,0,14
01/21/2004,04:10,1060.50,1060.50,1060.50,1060.50,0,15
01/21/2004,04:14,1060.75,1061.00,1060.75,1061.00,14,0
01/21/2004,04:15,1061.00,1061.00,1061.00,1061.00,14,0
01/21/2004,04:16,1061.25,1061.25,1061.00,1061.25,3,1
01/21/2004,04:18,1061.25,1061.25,1061.25,1061.25,1,0
01/21/2004,04:19,1061.00,1061.00,1061.00,1061.00,0,3
01/21/2004,04:20,1061.00,1061.00,1061.00,1061.00,0,17
01/21/2004,04:21,1061.00,1061.00,1061.00,1061.00,0,1
01/21/2004,04:22,1061.00,1061.25,1061.00,1061.25,10,7
01/21/2004,04:23,1061.25,1061.50,1061.25,1061.50,36,0
01/21/2004,04:24,1061.50,1061.50,1061.50,1061.50,5,0
01/21/2004,04:26,1061.50,1061.50,1061.50,1061.50,21,0
01/21/2004,04:27,1061.75,1061.75,1061.50,1061.50,1,2
01/21/2004,04:28,1061.50,1061.50,1061.50,1061.50,0,5
01/21/2004,04:29,1061.75,1061.75,1061.75,1061.75,35,0
01/21/2004,04:30,1061.50,1061.50,1061.50,1061.50,0,4
01/21/2004,04:31,1061.50,1061.75,1061.50,1061.75,50,1
01/21/2004,04:32,1061.75,1061.75,1061.75,1061.75,9,0
01/21/2004,04:33,1061.75,1061.75,1061.75,1061.75,1,0
01/21/2004,04:34,1062.00,1062.25,1062.00,1062.25,206,3
01/21/2004,04:35,1062.25,1062.25,1062.00,1062.25,26,10
01/21/2004,04:36,1062.25,1062.25,1062.00,1062.25,19,16
01/21/2004,04:37,1062.00,1062.00,1062.00,1062.00,0,40
01/21/2004,04:38,1062.25,1062.25,1062.00,1062.00,30,2
01/21/2004,04:39,1062.25,1062.25,1062.25,1062.25,3,0
01/21/2004,04:40,1062.25,1062.50,1062.25,1062.50,120,0
01/21/2004,04:41,1062.25,1062.50,1062.25,1062.50,5,2
01/21/2004,04:42,1062.50,1062.75,1062.50,1062.75,51,5
01/21/2004,04:43,1062.75,1063.00,1062.50,1062.50,88,45
01/21/2004,04:44,1062.50,1062.50,1062.25,1062.25,0,73
01/21/2004,04:45,1062.50,1062.50,1062.50,1062.50,72,0
01/21/2004,04:46,1062.75,1062.75,1062.75,1062.75,5,0
01/21/2004,04:47,1062.75,1062.75,1062.75,1062.75,1,0
01/21/2004,04:48,1062.50,1062.50,1062.50,1062.50,0,2
01/21/2004,04:49,1062.75,1062.75,1062.50,1062.50,2,2
01/21/2004,04:50,1062.75,1062.75,1062.75,1062.75,22,0
01/21/2004,04:51,1062.75,1062.75,1062.75,1062.75,15,0
01/21/2004,04:52,1062.75,1063.00,1062.75,1063.00,5,0
01/21/2004,04:53,1062.75,1063.00,1062.75,1063.00,1,6
01/21/2004,04:54,1062.75,1062.75,1062.75,1062.75,0,49
01/21/2004,04:55,1062.75,1062.75,1062.75,1062.75,0,8
01/21/2004,04:56,1062.50,1062.50,1062.50,1062.50,0,6
01/21/2004,04:57,1062.50,1062.50,1062.50,1062.50,0,20
01/21/2004,04:58,1062.50,1062.50,1062.50,1062.50,0,2
01/21/2004,05:00,1062.50,1062.50,1062.50,1062.50,0,1
01/21/2004,05:01,1062.75,1062.75,1062.50,1062.50,1,5
01/21/2004,05:02,1062.75,1062.75,1062.50,1062.50,1,108
01/21/2004,05:03,1062.75,1062.75,1062.50,1062.50,1,2
01/21/2004,05:04,1062.50,1062.50,1062.25,1062.25,0,15
01/21/2004,05:05,1062.25,1062.50,1062.25,1062.50,2,17
01/21/2004,05:06,1062.50,1062.50,1062.25,1062.25,5,3
01/21/2004,05:07,1062.25,1062.25,1062.25,1062.25,0,2
01/21/2004,05:08,1062.25,1062.25,1062.00,1062.00,1,70
01/21/2004,05:09,1062.00,1062.25,1062.00,1062.25,3,10
01/21/2004,05:10,1062.25,1062.25,1062.00,1062.00,2,13
01/21/2004,05:11,1062.00,1062.00,1062.00,1062.00,0,45
01/21/2004,05:12,1062.00,1062.00,1062.00,1062.00,0,18
01/21/2004,05:14,1062.00,1062.00,1062.00,1062.00,0,3
01/21/2004,05:15,1062.25,1062.25,1062.00,1062.00,1,18
01/21/2004,05:16,1062.00,1062.00,1062.00,1062.00,0,1
01/21/2004,05:17,1062.25,1062.25,1062.25,1062.25,1,0
01/21/2004,05:18,1062.25,1062.25,1062.25,1062.25,43,0
01/21/2004,05:19,1062.25,1062.25,1062.25,1062.25,71,0
01/21/2004,05:20,1062.00,1062.00,1062.00,1062.00,0,1
01/21/2004,05:21,1062.00,1062.00,1062.00,1062.00,0,6
01/21/2004,05:22,1062.25,1062.25,1062.25,1062.25,20,0
01/21/2004,05:23,1062.25,1062.25,1062.25,1062.25,4,0
01/21/2004,05:24,1062.25,1062.50,1062.25,1062.50,11,0
01/21/2004,05:25,1062.50,1062.50,1062.50,1062.50,6,0
01/21/2004,05:26,1062.50,1062.75,1062.50,1062.75,70,0
01/21/2004,05:27,1062.75,1063.00,1062.50,1062.50,127,3
01/21/2004,05:28,1062.75,1063.00,1062.75,1062.75,31,22
01/21/2004,05:29,1063.00,1063.00,1062.75,1062.75,11,39
01/21/2004,05:31,1062.75,1062.75,1062.75,1062.75,0,6
01/21/2004,05:32,1062.50,1062.50,1062.50,1062.50,0,3
01/21/2004,05:35,1062.50,1062.50,1062.50,1062.50,0,31
01/21/2004,05:38,1062.25,1062.25,1062.25,1062.25,0,3
01/21/2004,05:41,1062.25,1062.25,1062.25,1062.25,0,1
01/21/2004,05:42,1062.25,1062.25,1062.25,1062.25,0,38
01/21/2004,05:43,1062.50,1062.75,1062.50,1062.50,17,5
01/21/2004,05:44,1062.50,1062.50,1062.50,1062.50,0,21
01/21/2004,05:45,1062.25,1062.50,1062.25,1062.50,6,1
01/21/2004,05:46,1062.50,1062.50,1062.50,1062.50,1,0
01/21/2004,05:47,1062.50,1062.50,1062.50,1062.50,2,0
01/21/2004,05:48,1062.25,1062.25,1062.25,1062.25,0,5
01/21/2004,05:51,1062.25,1062.25,1062.25,1062.25,0,70
01/21/2004,05:52,1062.25,1062.25,1062.25,1062.25,0,11
01/21/2004,05:56,1062.00,1062.00,1062.00,1062.00,0,1
01/21/2004,05:57,1062.00,1062.00,1062.00,1062.00,0,4
01/21/2004,05:58,1062.00,1062.00,1062.00,1062.00,0,1
01/21/2004,06:00,1062.00,1062.00,1062.00,1062.00,0,82
01/21/2004,06:01,1062.00,1062.25,1062.00,1062.25,12,3
01/21/2004,06:03,1062.25,1062.75,1062.25,1062.25,27,13
01/21/2004,06:04,1062.50,1062.50,1062.50,1062.50,54,0
01/21/2004,06:05,1062.50,1062.50,1062.50,1062.50,1,0
01/21/2004,06:06,1062.50,1062.50,1062.25,1062.50,47,41
01/21/2004,06:07,1062.25,1062.50,1062.00,1062.50,33,4
01/21/2004,06:08,1062.25,1062.25,1062.25,1062.25,0,1
01/21/2004,06:11,1062.25,1062.25,1062.25,1062.25,0,10
01/21/2004,06:13,1062.25,1062.25,1062.25,1062.25,0,35
01/21/2004,06:14,1062.25,1062.25,1061.75,1061.75,14,95
01/21/2004,06:15,1061.75,1061.75,1061.75,1061.75,0,4
01/21/2004,06:16,1061.75,1061.75,1061.75,1061.75,0,3
01/21/2004,06:19,1061.75,1062.00,1061.75,1062.00,13,45
01/21/2004,06:20,1062.00,1062.00,1061.75,1061.75,3,19
01/21/2004,06:21,1061.75,1061.75,1061.75,1061.75,0,2
01/21/2004,06:22,1061.75,1061.75,1061.75,1061.75,0,56
01/21/2004,06:23,1061.50,1061.50,1061.50,1061.50,0,12
01/21/2004,06:24,1061.50,1061.50,1061.50,1061.50,0,5
01/21/2004,06:25,1061.75,1062.00,1061.75,1061.75,17,35
01/21/2004,06:26,1061.75,1061.75,1061.75,1061.75,0,13
01/21/2004,06:27,1061.75,1061.75,1061.75,1061.75,0,31
01/21/2004,06:28,1061.75,1061.75,1061.25,1061.50,2,65
01/21/2004,06:29,1061.25,1061.50,1061.25,1061.25,2,69
01/21/2004,06:30,1061.00,1061.00,1061.00,1061.00,0,1
01/21/2004,06:31,1061.25,1061.25,1061.25,1061.25,47,0
01/21/2004,06:32,1061.25,1061.50,1061.25,1061.50,64,0
01/21/2004,06:33,1061.50,1061.50,1061.50,1061.50,7,0
01/21/2004,06:34,1061.25,1061.50,1061.25,1061.50,22,9
01/21/2004,06:37,1061.50,1061.50,1061.50,1061.50,35,0
01/21/2004,06:38,1061.50,1061.50,1061.50,1061.50,8,0
01/21/2004,06:39,1061.50,1061.50,1061.50,1061.50,36,0
01/21/2004,06:40,1061.50,1061.50,1061.25,1061.25,27,6
01/21/2004,06:41,1061.50,1061.50,1061.50,1061.50,22,0
01/21/2004,06:42,1061.75,1061.75,1061.50,1061.50,1,20
01/21/2004,06:43,1061.50,1061.50,1061.50,1061.50,0,36
01/21/2004,06:45,1061.50,1061.50,1061.50,1061.50,0,48
01/21/2004,06:46,1061.50,1061.50,1061.50,1061.50,0,24
01/21/2004,06:47,1061.50,1061.50,1061.50,1061.50,0,6
01/21/2004,06:48,1061.75,1061.75,1061.75,1061.75,40,0
01/21/2004,06:49,1061.50,1061.75,1061.50,1061.50,30,98
01/21/2004,06:50,1061.50,1061.50,1061.25,1061.50,47,4
01/21/2004,06:51,1061.50,1061.50,1061.50,1061.50,27,0
01/21/2004,06:52,1061.50,1061.50,1061.50,1061.50,1,0
01/21/2004,06:53,1061.75,1061.75,1061.50,1061.50,1,2
01/21/2004,06:54,1061.50,1061.75,1061.50,1061.75,4,1
01/21/2004,06:55,1061.50,1061.50,1061.50,1061.50,0,25
01/21/2004,06:56,1061.75,1061.75,1061.75,1061.75,10,0
01/21/2004,06:57,1061.50,1061.50,1061.50,1061.50,0,14
01/21/2004,06:58,1061.50,1061.50,1061.50,1061.50,0,39
01/21/2004,07:00,1061.75,1061.75,1061.75,1061.75,20,0
01/21/2004,07:01,1061.75,1061.75,1061.75,1061.75,1,0
01/21/2004,07:02,1061.75,1061.75,1061.75,1061.75,7,0
01/21/2004,07:03,1061.75,1061.75,1061.75,1061.75,1,0
01/21/2004,07:04,1061.75,1061.75,1061.50,1061.50,3,10
01/21/2004,07:05,1061.50,1061.50,1061.50,1061.50,0,2
01/21/2004,07:06,1061.75,1061.75,1061.75,1061.75,3,0
01/21/2004,07:08,1061.75,1061.75,1061.75,1061.75,43,0
01/21/2004,07:09,1062.00,1062.00,1062.00,1062.00,13,0
01/21/2004,07:10,1062.00,1062.25,1062.00,1062.25,57,0
01/21/2004,07:11,1062.25,1062.50,1062.25,1062.50,66,0
01/21/2004,07:12,1062.25,1062.25,1062.25,1062.25,0,121
01/21/2004,07:13,1062.25,1062.25,1062.25,1062.25,0,12
01/21/2004,07:14,1062.25,1062.25,1062.25,1062.25,0,1
01/21/2004,07:15,1062.25,1062.50,1062.25,1062.50,10,10
01/21/2004,07:16,1062.50,1062.50,1062.25,1062.50,107,1
01/21/2004,07:17,1062.50,1062.75,1062.50,1062.75,4,2
01/21/2004,07:18,1062.50,1062.75,1062.50,1062.75,15,75
01/21/2004,07:19,1062.50,1062.50,1062.25,1062.50,4,66
01/21/2004,07:20,1062.50,1062.50,1062.25,1062.50,30,37
01/21/2004,07:21,1062.50,1062.50,1062.50,1062.50,57,0
01/21/2004,07:22,1062.50,1062.50,1062.50,1062.50,12,0
01/21/2004,07:23,1062.25,1062.50,1062.25,1062.50,27,8
01/21/2004,07:24,1062.50,1062.75,1062.50,1062.50,16,32
01/21/2004,07:25,1062.50,1062.50,1062.50,1062.50,0,23
01/21/2004,07:26,1062.25,1062.50,1062.25,1062.50,39,3
01/21/2004,07:27,1062.50,1062.75,1062.50,1062.50,15,2
01/21/2004,07:28,1062.50,1062.75,1062.25,1062.50,25,146
01/21/2004,07:29,1062.50,1062.50,1062.25,1062.50,25,4
01/21/2004,07:30,1062.50,1062.50,1061.50,1061.50,53,352
01/21/2004,07:31,1061.75,1062.50,1061.75,1062.00,196,80
01/21/2004,07:32,1062.00,1062.00,1061.50,1061.75,2,306
01/21/2004,07:33,1061.75,1061.75,1061.25,1061.50,115,250
01/21/2004,07:34,1061.50,1061.50,1061.50,1061.50,81,0
01/21/2004,07:35,1061.50,1062.00,1061.25,1061.50,161,142
01/21/2004,07:36,1061.25,1061.50,1061.25,1061.50,48,1
01/21/2004,07:37,1061.50,1061.50,1061.50,1061.50,5,0
01/21/2004,07:38,1061.50,1061.75,1061.50,1061.75,40,1
01/21/2004,07:39,1061.50,1061.50,1061.25,1061.50,11,42
01/21/2004,07:40,1061.25,1061.50,1061.00,1061.25,23,95
01/21/2004,07:41,1061.25,1061.25,1060.75,1060.75,13,235
01/21/2004,07:42,1061.00,1061.00,1060.75,1060.75,7,103
01/21/2004,07:43,1060.75,1060.75,1060.75,1060.75,0,1
01/21/2004,07:44,1060.75,1061.00,1060.75,1060.75,29,136
01/21/2004,07:45,1060.75,1060.75,1060.75,1060.75,0,28
01/21/2004,07:46,1060.75,1061.00,1060.75,1061.00,8,7
01/21/2004,07:47,1061.00,1061.25,1061.00,1061.00,110,1
01/21/2004,07:48,1061.00,1061.25,1061.00,1061.25,24,15
01/21/2004,07:49,1061.25,1061.25,1061.00,1061.00,4,29
01/21/2004,07:50,1061.00,1061.25,1061.00,1061.25,2,94
01/21/2004,07:51,1061.25,1061.25,1061.00,1061.25,4,1
01/21/2004,07:52,1061.00,1061.25,1061.00,1061.00,1,19
01/21/2004,07:53,1061.25,1061.25,1061.00,1061.00,1,2
01/21/2004,07:54,1061.25,1061.50,1061.25,1061.25,138,59
01/21/2004,07:55,1061.50,1061.50,1061.25,1061.25,136,233
01/21/2004,07:56,1061.25,1061.50,1061.25,1061.50,71,53
01/21/2004,07:57,1061.50,1061.75,1061.50,1061.75,156,0
01/21/2004,07:58,1061.75,1061.75,1061.50,1061.75,216,150
01/21/2004,07:59,1061.75,1061.75,1061.75,1061.75,30,0
01/21/2004,08:00,1061.75,1062.00,1061.75,1061.75,26,22
01/21/2004,08:01,1061.75,1061.75,1061.50,1061.75,23,77
01/21/2004,08:02,1061.75,1062.00,1061.75,1061.75,29,6
01/21/2004,08:03,1062.00,1062.00,1061.75,1061.75,5,138
01/21/2004,08:04,1061.75,1061.75,1061.50,1061.50,0,98
01/21/2004,08:05,1061.50,1061.75,1061.50,1061.50,158,5
01/21/2004,08:06,1061.75,1061.75,1061.75,1061.75,45,0
01/21/2004,08:07,1061.75,1061.75,1061.50,1061.50,38,61
01/21/2004,08:08,1061.50,1061.50,1061.25,1061.50,25,44
01/21/2004,08:09,1061.50,1061.50,1061.50,1061.50,38,0
01/21/2004,08:10,1061.50,1061.50,1061.50,1061.50,15,0
01/21/2004,08:11,1061.25,1061.25,1061.25,1061.25,0,127
01/21/2004,08:12,1061.25,1061.25,1061.25,1061.25,0,36
01/21/2004,08:13,1061.25,1061.25,1061.00,1061.25,45,68
01/21/2004,08:14,1061.25,1061.25,1061.00,1061.00,14,13
01/21/2004,08:15,1061.00,1061.00,1060.75,1061.00,8,44
01/21/2004,08:16,1060.75,1061.00,1060.75,1061.00,3,2
01/21/2004,08:17,1061.00,1061.00,1060.75,1061.00,34,2
01/21/2004,08:18,1061.00,1061.00,1060.75,1060.75,62,4
01/21/2004,08:19,1060.75,1061.00,1060.75,1061.00,5,158
01/21/2004,08:20,1061.00,1061.00,1060.75,1060.75,3,16
01/21/2004,08:21,1060.75,1061.00,1060.75,1061.00,81,15
01/21/2004,08:22,1061.00,1061.00,1060.75,1061.00,26,25
01/21/2004,08:23,1061.25,1061.25,1061.00,1061.00,2,26
01/21/2004,08:24,1061.00,1061.00,1061.00,1061.00,0,4
01/21/2004,08:25,1061.00,1061.25,1061.00,1061.00,2,39
01/21/2004,08:26,1061.00,1061.00,1060.75,1061.00,185,17
01/21/2004,08:27,1061.00,1061.25,1061.00,1061.00,261,128
01/21/2004,08:28,1061.25,1061.25,1060.75,1061.25,241,264
01/21/2004,08:29,1061.25,1061.50,1061.00,1061.25,372,163
01/21/2004,08:30,1061.00,1061.25,1061.00,1061.25,569,126
01/21/2004,08:31,1061.50,1061.50,1061.00,1061.00,1934,2452
01/21/2004,08:32,1061.00,1061.75,1061.00,1061.25,1930,1222
01/21/2004,08:33,1061.25,1061.50,1060.25,1060.75,1228,2644
01/21/2004,08:34,1060.50,1060.75,1060.00,1060.50,1295,1745
01/21/2004,08:35,1060.50,1060.50,1059.25,1059.25,1741,2858
01/21/2004,08:36,1059.50,1059.75,1059.25,1059.75,1049,503
01/21/2004,08:37,1059.75,1059.75,1058.75,1059.00,800,3187
01/21/2004,08:38,1059.00,1059.50,1059.00,1059.25,1303,1961
01/21/2004,08:39,1059.25,1059.50,1058.75,1058.75,1141,1436
01/21/2004,08:40,1059.00,1059.25,1058.75,1058.75,829,2015
01/21/2004,08:41,1058.75,1059.50,1058.75,1059.00,1679,1174
01/21/2004,08:42,1059.00,1059.50,1058.25,1059.00,2267,3657
01/21/2004,08:43,1059.00,1059.50,1058.75,1059.50,1157,930
01/21/2004,08:44,1059.50,1059.50,1059.25,1059.25,1434,585
01/21/2004,08:45,1059.25,1059.25,1059.00,1059.25,486,435
01/21/2004,08:46,1059.00,1059.25,1058.75,1058.75,453,988
01/21/2004,08:47,1059.00,1059.25,1058.25,1058.50,2449,2857
01/21/2004,08:48,1058.50,1058.75,1058.25,1058.50,677,549
01/21/2004,08:49,1058.50,1059.25,1058.25,1059.25,1472,245
01/21/2004,08:50,1059.25,1059.50,1059.00,1059.50,1722,301
01/21/2004,08:51,1059.50,1060.00,1059.25,1059.75,1097,521
01/21/2004,08:52,1059.75,1060.00,1059.75,1060.00,817,119
01/21/2004,08:53,1060.00,1060.00,1059.50,1059.50,1307,1439
01/21/2004,08:54,1059.75,1060.00,1059.25,1059.75,653,949
01/21/2004,08:55,1059.75,1060.00,1059.00,1059.00,553,1606
01/21/2004,08:56,1059.00,1059.25,1059.00,1059.25,174,644
01/21/2004,08:57,1059.00,1059.75,1058.75,1059.75,593,395
01/21/2004,08:58,1059.75,1059.75,1058.75,1059.00,479,1394
01/21/2004,08:59,1059.25,1059.50,1059.00,1059.25,519,846
01/21/2004,09:00,1059.25,1060.00,1059.00,1060.00,1508,306
01/21/2004,09:01,1060.00,1060.00,1059.50,1059.75,471,659
01/21/2004,09:02,1059.75,1060.00,1059.00,1059.00,392,1278
01/21/2004,09:03,1059.25,1059.50,1058.50,1058.75,410,2320
01/21/2004,09:04,1058.75,1059.00,1058.50,1058.75,183,866
01/21/2004,09:05,1058.75,1058.75,1057.50,1057.75,1076,6524
01/21/2004,09:06,1057.50,1058.00,1057.00,1058.00,2378,2683
01/21/2004,09:07,1058.00,1058.00,1057.50,1058.00,1040,930
01/21/2004,09:08,1058.00,1058.25,1057.75,1058.25,1029,152
01/21/2004,09:09,1058.25,1058.50,1058.00,1058.25,1563,660
01/21/2004,09:10,1058.50,1058.50,1058.00,1058.50,1010,356
01/21/2004,09:11,1058.50,1059.00,1058.50,1058.75,1228,430
01/21/2004,09:12,1058.75,1059.00,1058.25,1059.00,1234,385
01/21/2004,09:13,1058.75,1059.00,1058.50,1058.75,549,913
01/21/2004,09:14,1058.75,1059.00,1058.50,1059.00,115,647
01/21/2004,09:15,1058.75,1059.00,1058.25,1058.50,1249,1000
01/21/2004,09:16,1058.50,1059.00,1058.50,1058.75,137,661
01/21/2004,09:17,1059.00,1059.25,1058.75,1059.25,1071,165
01/21/2004,09:18,1059.00,1059.50,1059.00,1059.50,805,606
01/21/2004,09:19,1059.25,1060.00,1059.25,1059.75,3461,948
01/21/2004,09:20,1059.50,1060.00,1059.50,1059.75,2081,1476
01/21/2004,09:21,1060.00,1060.25,1059.75,1060.25,2091,86
01/21/2004,09:22,1060.25,1060.50,1060.00,1060.25,1022,372
01/21/2004,09:23,1060.25,1060.75,1059.75,1059.75,655,1785
01/21/2004,09:24,1059.75,1060.00,1059.50,1059.75,508,1030
01/21/2004,09:25,1059.50,1059.75,1059.50,1059.50,81,592
01/21/2004,09:26,1059.50,1059.75,1059.25,1059.25,518,1568
01/21/2004,09:27,1059.25,1059.50,1058.75,1058.75,849,1355
01/21/2004,09:28,1059.00,1059.00,1058.00,1058.00,691,2137
01/21/2004,09:29,1058.00,1058.75,1058.00,1058.00,981,1507
01/21/2004,09:30,1058.00,1058.25,1057.50,1057.75,2108,1166
01/21/2004,09:31,1057.75,1058.00,1057.50,1058.00,1171,896
01/21/2004,09:32,1057.75,1058.50,1057.75,1058.50,1913,355
01/21/2004,09:33,1058.50,1058.75,1058.25,1058.25,682,987
01/21/2004,09:34,1058.25,1058.50,1058.25,1058.25,94,260
01/21/2004,09:35,1058.25,1058.50,1057.75,1058.00,634,800
01/21/2004,09:36,1058.00,1058.00,1057.25,1057.50,757,2102
01/21/2004,09:37,1057.75,1058.00,1057.50,1057.75,1139,568
01/21/2004,09:38,1057.75,1058.25,1057.50,1058.25,1435,794
01/21/2004,09:39,1058.25,1058.50,1058.00,1058.50,408,180
01/21/2004,09:40,1058.50,1058.50,1058.00,1058.50,556,305
01/21/2004,09:41,1058.50,1058.75,1058.25,1058.75,712,81
01/21/2004,09:42,1058.75,1058.75,1058.25,1058.50,321,303
01/21/2004,09:43,1058.75,1058.75,1058.25,1058.25,81,323
01/21/2004,09:44,1058.25,1058.50,1058.00,1058.00,51,519
01/21/2004,09:45,1058.00,1059.00,1058.00,1058.75,1234,657
01/21/2004,09:46,1058.75,1058.75,1058.25,1058.25,301,678
01/21/2004,09:47,1058.25,1058.25,1057.25,1057.75,514,2770
01/21/2004,09:48,1057.50,1058.00,1057.50,1057.75,386,173
01/21/2004,09:49,1057.75,1058.00,1057.75,1058.00,661,492
01/21/2004,09:50,1058.00,1058.25,1057.75,1058.25,579,149
01/21/2004,09:51,1058.25,1058.50,1058.00,1058.50,718,589
01/21/2004,09:52,1058.50,1058.75,1058.25,1058.75,1231,74
01/21/2004,09:53,1058.75,1059.00,1058.50,1059.00,410,121
01/21/2004,09:54,1058.75,1059.00,1058.75,1059.00,56,39
01/21/2004,09:55,1059.00,1059.25,1059.00,1059.00,1474,34
01/21/2004,09:56,1059.25,1059.25,1058.75,1059.00,592,1478
01/21/2004,09:57,1059.00,1059.75,1059.00,1059.50,1732,613
01/21/2004,09:58,1059.50,1059.50,1059.25,1059.25,125,78
01/21/2004,09:59,1059.25,1059.75,1059.25,1059.75,421,329
01/21/2004,10:00,1059.75,1059.75,1059.00,1059.00,54,735
01/21/2004,10:01,1059.00,1059.00,1058.50,1059.00,273,912
01/21/2004,10:02,1059.00,1059.00,1058.75,1059.00,329,117
01/21/2004,10:03,1059.00,1059.25,1058.75,1059.25,183,12
01/21/2004,10:04,1059.25,1059.25,1059.00,1059.25,481,5
01/21/2004,10:05,1059.50,1059.50,1059.00,1059.25,83,87
01/21/2004,10:06,1059.50,1059.75,1059.25,1059.75,656,99
01/21/2004,10:07,1059.75,1060.00,1059.25,1059.25,166,690
01/21/2004,10:08,1059.25,1059.25,1058.75,1059.00,175,1082
01/21/2004,10:09,1059.00,1059.50,1059.00,1059.25,575,54
01/21/2004,10:10,1059.25,1059.25,1058.50,1058.75,139,1643
01/21/2004,10:11,1058.50,1059.50,1058.50,1059.25,919,144
01/21/2004,10:12,1059.25,1059.50,1059.25,1059.50,747,58
01/21/2004,10:13,1059.75,1059.75,1059.25,1059.50,1041,624
01/21/2004,10:14,1059.50,1059.75,1059.50,1059.75,409,29
01/21/2004,10:15,1059.50,1060.00,1059.50,1059.75,508,105
01/21/2004,10:16,1059.50,1059.75,1059.50,1059.75,283,15
01/21/2004,10:17,1059.75,1060.00,1059.75,1059.75,441,302
01/21/2004,10:18,1059.75,1060.00,1059.75,1060.00,125,20
01/21/2004,10:19,1060.00,1060.50,1060.00,1060.00,1830,274
01/21/2004,10:20,1060.00,1060.25,1059.50,1059.50,382,1281
01/21/2004,10:21,1059.75,1059.75,1059.25,1059.50,84,1121
01/21/2004,10:22,1059.50,1059.75,1059.25,1059.25,40,419
01/21/2004,10:23,1059.25,1059.50,1059.25,1059.50,18,817
01/21/2004,10:24,1059.25,1059.75,1059.25,1059.75,228,332
01/21/2004,10:25,1059.50,1059.75,1059.50,1059.75,579,95
01/21/2004,10:26,1060.00,1060.00,1059.50,1059.75,154,229
01/21/2004,10:27,1059.50,1059.75,1059.50,1059.75,25,31
01/21/2004,10:28,1059.50,1060.00,1059.50,1060.00,555,6
01/21/2004,10:29,1060.00,1060.00,1059.75,1060.00,48,4
01/21/2004,10:30,1060.00,1060.25,1059.75,1060.25,277,122
01/21/2004,10:31,1060.25,1060.50,1059.75,1060.00,850,1016
01/21/2004,10:32,1060.00,1060.25,1059.75,1060.00,120,24
01/21/2004,10:33,1060.25,1061.00,1060.00,1061.00,2238,308
01/21/2004,10:34,1061.00,1061.50,1060.75,1061.25,4695,1776
01/21/2004,10:35,1061.25,1061.75,1061.00,1061.50,3483,437
01/21/2004,10:36,1061.50,1061.75,1061.25,1061.25,585,1973
01/21/2004,10:37,1061.50,1061.50,1061.25,1061.25,172,1307
01/21/2004,10:38,1061.50,1061.75,1061.00,1061.25,467,546
01/21/2004,10:39,1061.00,1061.75,1061.00,1061.25,543,376
01/21/2004,10:40,1061.25,1061.50,1061.00,1061.25,284,1059
01/21/2004,10:41,1061.25,1061.50,1061.25,1061.50,302,517
01/21/2004,10:42,1061.50,1062.00,1061.25,1062.00,1168,527
01/21/2004,10:43,1062.00,1062.00,1061.00,1061.00,364,1245
01/21/2004,10:44,1061.25,1061.25,1060.75,1061.00,658,969
01/21/2004,10:45,1061.25,1061.50,1061.00,1061.25,349,739
01/21/2004,10:46,1061.25,1061.50,1061.25,1061.25,6,294
01/21/2004,10:47,1061.25,1062.00,1061.25,1062.00,1256,83
01/21/2004,10:48,1062.00,1062.00,1061.50,1061.75,243,368
01/21/2004,10:49,1062.00,1062.00,1061.75,1061.75,81,394
01/21/2004,10:50,1061.75,1062.25,1061.75,1062.25,2281,255
01/21/2004,10:51,1062.25,1062.50,1062.00,1062.25,1454,827
01/21/2004,10:52,1062.00,1062.25,1062.00,1062.00,1085,197
01/21/2004,10:53,1062.00,1062.25,1061.75,1061.75,114,484
01/21/2004,10:54,1061.75,1062.00,1061.75,1061.75,25,335
01/21/2004,10:55,1061.75,1062.00,1061.75,1061.75,69,532
01/21/2004,10:56,1062.00,1062.00,1061.75,1062.00,39,120
01/21/2004,10:57,1062.00,1062.25,1062.00,1062.00,302,154
01/21/2004,10:58,1062.00,1062.25,1061.75,1061.75,12,184
01/21/2004,10:59,1061.75,1062.00,1061.75,1061.75,6,322
01/21/2004,11:00,1061.75,1062.00,1061.25,1061.25,93,900
01/21/2004,11:01,1061.25,1061.75,1061.25,1061.25,527,1728
01/21/2004,11:02,1061.25,1061.75,1061.25,1061.50,262,259
01/21/2004,11:03,1061.50,1061.75,1061.50,1061.50,19,224
01/21/2004,11:04,1061.50,1061.75,1061.25,1061.25,100,972
01/21/2004,11:05,1061.25,1061.50,1061.00,1061.50,120,830
01/21/2004,11:06,1061.25,1061.50,1061.25,1061.50,91,140
01/21/2004,11:07,1061.50,1061.75,1061.50,1061.50,339,57
01/21/2004,11:08,1061.50,1061.75,1061.50,1061.75,78,144
01/21/2004,11:09,1061.75,1061.75,1061.50,1061.75,86,7
01/21/2004,11:10,1061.50,1062.00,1061.50,1061.75,295,88
01/21/2004,11:11,1062.00,1062.00,1061.50,1061.75,182,458
01/21/2004,11:12,1061.75,1061.75,1061.50,1061.50,67,17
01/21/2004,11:13,1061.50,1061.75,1061.25,1061.50,218,215
01/21/2004,11:14,1061.50,1062.00,1061.50,1061.75,245,146
01/21/2004,11:15,1061.75,1061.75,1061.50,1061.75,30,8
01/21/2004,11:16,1061.75,1061.75,1061.50,1061.50,325,165
01/21/2004,11:17,1061.25,1061.75,1061.25,1061.75,156,42
01/21/2004,11:18,1061.50,1061.50,1061.25,1061.25,14,179
01/21/2004,11:19,1061.50,1061.50,1061.00,1061.25,70,728
01/21/2004,11:20,1061.00,1061.25,1061.00,1061.00,56,478
01/21/2004,11:21,1061.25,1061.75,1061.00,1061.75,1177,52
01/21/2004,11:22,1061.75,1062.50,1061.75,1062.25,1908,495
01/21/2004,11:23,1062.50,1062.75,1062.25,1062.50,1058,298
01/21/2004,11:24,1062.50,1066.00,1062.50,1064.25,13996,3921
01/21/2004,11:25,1064.50,1065.25,1064.25,1065.25,2311,746
01/21/2004,11:26,1065.00,1065.25,1064.50,1064.50,1233,2404
01/21/2004,11:27,1064.50,1064.75,1064.25,1064.50,510,1080
01/21/2004,11:28,1064.50,1064.75,1064.25,1064.25,190,650
01/21/2004,11:29,1064.50,1064.50,1064.25,1064.25,25,608
01/21/2004,11:30,1064.25,1064.50,1064.00,1064.25,471,586
01/21/2004,11:31,1064.25,1064.25,1064.00,1064.00,96,557
01/21/2004,11:32,1064.00,1065.25,1063.75,1065.25,2050,407
01/21/2004,11:33,1065.25,1065.50,1065.00,1065.00,1130,1177
01/21/2004,11:34,1065.00,1065.00,1064.50,1064.75,473,583
01/21/2004,11:35,1064.75,1065.00,1064.75,1065.00,74,148
01/21/2004,11:36,1065.00,1065.25,1065.00,1065.25,463,297
01/21/2004,11:37,1065.25,1065.25,1064.75,1064.75,954,659
01/21/2004,11:38,1064.75,1065.00,1064.75,1064.75,7,25
01/21/2004,11:39,1064.75,1065.00,1064.50,1064.75,77,357
01/21/2004,11:40,1064.75,1065.00,1064.25,1065.00,439,822
01/21/2004,11:41,1064.75,1065.00,1064.75,1064.75,1558,194
01/21/2004,11:42,1065.00,1065.25,1064.75,1065.00,440,232
01/21/2004,11:43,1065.00,1065.25,1065.00,1065.00,138,89
01/21/2004,11:44,1065.00,1065.25,1065.00,1065.00,114,69
01/21/2004,11:45,1065.25,1065.25,1065.00,1065.25,417,249
01/21/2004,11:46,1065.00,1065.25,1064.50,1064.75,87,770
01/21/2004,11:47,1064.50,1064.75,1064.50,1064.75,186,326
01/21/2004,11:48,1064.75,1064.75,1064.50,1064.75,29,10
01/21/2004,11:49,1064.75,1064.75,1064.00,1064.00,78,1280
01/21/2004,11:50,1064.00,1064.25,1063.75,1063.75,68,516
01/21/2004,11:51,1063.75,1064.50,1063.75,1064.25,791,379
01/21/2004,11:52,1064.25,1064.25,1064.00,1064.25,84,201
01/21/2004,11:53,1064.25,1064.25,1064.00,1064.00,127,87
01/21/2004,11:54,1064.00,1064.25,1064.00,1064.25,111,45
01/21/2004,11:55,1064.00,1064.25,1064.00,1064.00,214,50
01/21/2004,11:56,1064.00,1064.50,1064.00,1064.25,261,191
01/21/2004,11:57,1064.25,1064.50,1064.25,1064.25,112,29
01/21/2004,11:58,1064.50,1065.00,1064.25,1065.00,782,23
01/21/2004,11:59,1065.00,1065.25,1064.75,1065.25,1226,34
01/21/2004,12:00,1065.25,1065.25,1065.00,1065.00,196,58
01/21/2004,12:01,1065.00,1065.25,1064.50,1064.75,40,1357
01/21/2004,12:02,1064.50,1064.50,1064.25,1064.25,53,513
01/21/2004,12:03,1064.25,1064.75,1064.00,1064.25,650,1202
01/21/2004,12:04,1064.00,1064.50,1064.00,1064.25,914,763
01/21/2004,12:05,1064.25,1064.50,1064.25,1064.50,367,166
01/21/2004,12:06,1064.25,1064.75,1064.25,1064.50,408,61
01/21/2004,12:07,1064.50,1064.75,1064.50,1064.75,63,172
01/21/2004,12:08,1064.75,1064.75,1064.50,1064.75,110,57
01/21/2004,12:09,1064.75,1065.25,1064.75,1065.00,1808,292
01/21/2004,12:10,1065.25,1065.25,1064.75,1064.75,28,547
01/21/2004,12:11,1064.75,1065.25,1064.75,1064.75,837,219
01/21/2004,12:12,1064.75,1065.25,1064.75,1065.25,512,100
01/21/2004,12:13,1065.00,1065.25,1065.00,1065.00,27,101
01/21/2004,12:14,1065.00,1065.25,1064.75,1065.00,106,494
01/21/2004,12:15,1065.00,1065.25,1065.00,1065.25,130,210
01/21/2004,12:16,1065.25,1065.50,1064.75,1065.00,613,451
01/21/2004,12:17,1064.75,1065.00,1064.25,1064.50,226,1760
01/21/2004,12:18,1064.25,1064.50,1064.00,1064.00,9,1174
01/21/2004,12:19,1064.00,1064.25,1064.00,1064.25,106,244
01/21/2004,12:20,1064.25,1065.00,1064.00,1065.00,1145,286
01/21/2004,12:21,1064.75,1065.00,1064.75,1064.75,511,205
01/21/2004,12:22,1064.50,1065.00,1064.50,1064.50,198,277
01/21/2004,12:23,1064.75,1065.00,1064.50,1064.75,226,25
01/21/2004,12:24,1064.75,1065.25,1064.75,1065.00,324,124
01/21/2004,12:25,1065.00,1065.25,1064.75,1065.00,158,153
01/21/2004,12:26,1065.25,1065.50,1065.00,1065.25,864,79
01/21/2004,12:27,1065.25,1065.50,1065.00,1065.25,289,296
01/21/2004,12:28,1065.25,1065.25,1065.00,1065.00,193,61
01/21/2004,12:29,1065.00,1065.00,1064.50,1064.75,79,1207
01/21/2004,12:30,1064.75,1065.50,1064.75,1065.00,734,268
01/21/2004,12:31,1065.25,1065.25,1064.75,1065.00,405,192
01/21/2004,12:32,1064.75,1065.25,1064.75,1065.00,186,825
01/21/2004,12:33,1065.00,1065.00,1064.75,1064.75,13,11
01/21/2004,12:34,1064.75,1065.00,1064.75,1064.75,13,513
01/21/2004,12:35,1064.75,1064.75,1064.00,1064.25,688,3198
01/21/2004,12:36,1064.50,1064.50,1064.00,1064.00,214,703
01/21/2004,12:37,1064.25,1064.50,1064.00,1064.50,396,186
01/21/2004,12:38,1064.25,1064.50,1064.00,1064.50,217,223
01/21/2004,12:39,1064.50,1064.75,1064.25,1064.75,395,37
01/21/2004,12:40,1064.75,1065.00,1064.50,1064.75,1174,708
01/21/2004,12:41,1064.75,1064.75,1064.50,1064.75,62,6
01/21/2004,12:42,1064.50,1064.50,1063.75,1064.00,382,2435
01/21/2004,12:43,1064.00,1064.50,1063.50,1064.25,1627,784
01/21/2004,12:44,1064.50,1065.25,1064.25,1064.75,1931,649
01/21/2004,12:45,1064.75,1065.50,1064.75,1065.25,1727,204
01/21/2004,12:46,1065.25,1066.00,1065.25,1066.00,3558,213
01/21/2004,12:47,1066.00,1066.50,1065.75,1066.00,2300,1550
01/21/2004,12:48,1066.00,1066.75,1066.00,1066.25,2127,1761
01/21/2004,12:49,1066.25,1066.75,1066.00,1066.25,1152,789
01/21/2004,12:50,1066.25,1066.75,1066.00,1066.75,1106,683
01/21/2004,12:51,1066.50,1066.75,1066.25,1066.50,734,1259
01/21/2004,12:52,1066.50,1066.75,1066.25,1066.75,1255,365
01/21/2004,12:53,1067.00,1067.50,1066.75,1067.50,3735,1284
01/21/2004,12:54,1067.25,1068.00,1067.25,1067.50,3638,1311
01/21/2004,12:55,1067.75,1068.00,1067.50,1067.75,1018,821
01/21/2004,12:56,1067.75,1068.00,1067.50,1067.50,748,882
01/21/2004,12:57,1067.50,1067.75,1067.25,1067.50,384,818
01/21/2004,12:58,1067.75,1067.75,1067.50,1067.50,23,226
01/21/2004,12:59,1067.50,1068.00,1067.50,1067.50,1026,1196
01/21/2004,13:00,1067.50,1067.75,1067.25,1067.50,255,605
01/21/2004,13:01,1067.50,1067.75,1067.25,1067.50,461,858
01/21/2004,13:02,1067.25,1068.25,1067.25,1067.75,1642,1597
01/21/2004,13:03,1068.00,1068.00,1067.75,1067.75,91,739
01/21/2004,13:04,1067.75,1068.00,1067.75,1067.75,37,76
01/21/2004,13:05,1067.75,1067.75,1067.25,1067.50,102,1066
01/21/2004,13:06,1067.50,1068.00,1067.25,1067.75,1514,353
01/21/2004,13:07,1067.75,1068.25,1067.75,1068.25,1803,309
01/21/2004,13:08,1068.00,1068.25,1067.75,1067.75,473,486
01/21/2004,13:09,1067.75,1068.00,1067.50,1067.75,574,937
01/21/2004,13:10,1067.50,1067.75,1067.50,1067.50,20,199
01/21/2004,13:11,1067.50,1068.00,1067.50,1067.75,639,686
01/21/2004,13:12,1067.75,1068.25,1067.75,1068.00,348,199
01/21/2004,13:13,1068.25,1069.00,1068.00,1068.75,3573,1653
01/21/2004,13:14,1068.75,1068.75,1068.00,1068.25,893,1797
01/21/2004,13:15,1068.00,1068.25,1068.00,1068.25,1129,64
01/21/2004,13:16,1068.25,1068.50,1068.00,1068.50,195,306
01/21/2004,13:17,1068.25,1068.75,1068.25,1068.25,520,733
01/21/2004,13:18,1068.50,1068.75,1068.50,1068.75,491,149
01/21/2004,13:19,1068.50,1069.00,1068.50,1068.75,718,359
01/21/2004,13:20,1068.75,1069.75,1068.50,1069.75,3883,1424
01/21/2004,13:21,1069.75,1070.50,1069.50,1070.00,5444,2363
01/21/2004,13:22,1070.00,1070.25,1069.75,1070.00,1452,570
01/21/2004,13:23,1070.00,1070.25,1069.75,1069.75,184,1082
01/21/2004,13:24,1069.75,1070.00,1069.50,1069.75,1255,1390
01/21/2004,13:25,1069.75,1070.00,1069.75,1069.75,321,236
01/21/2004,13:26,1069.75,1070.75,1069.75,1070.75,2260,214
01/21/2004,13:27,1070.75,1071.50,1070.50,1071.25,4242,2019
01/21/2004,13:28,1071.25,1071.75,1071.00,1071.00,2405,1885
01/21/2004,13:29,1071.00,1071.25,1071.00,1071.00,511,354
01/21/2004,13:30,1071.00,1071.25,1070.75,1071.00,153,1022
01/21/2004,13:31,1071.00,1071.25,1070.50,1070.75,135,1559
01/21/2004,13:32,1070.75,1070.75,1070.50,1070.50,76,468
01/21/2004,13:33,1070.50,1071.00,1070.50,1071.00,487,1147
01/21/2004,13:34,1070.75,1071.00,1070.75,1071.00,140,66
01/21/2004,13:35,1071.00,1071.00,1070.75,1070.75,75,559
01/21/2004,13:36,1071.00,1071.00,1070.50,1070.75,160,783
01/21/2004,13:37,1070.75,1070.75,1070.50,1070.75,250,88
01/21/2004,13:38,1070.75,1071.50,1070.50,1071.25,1962,1082
01/21/2004,13:39,1071.25,1071.25,1070.75,1071.25,777,810
01/21/2004,13:40,1071.00,1071.25,1070.75,1071.00,787,536
01/21/2004,13:41,1071.00,1071.00,1070.75,1071.00,1284,189
01/21/2004,13:42,1071.00,1071.00,1070.50,1070.50,789,397
01/21/2004,13:43,1070.50,1070.75,1070.50,1070.50,27,970
01/21/2004,13:44,1070.50,1070.50,1070.00,1070.25,589,2068
01/21/2004,13:45,1070.50,1070.75,1070.25,1070.50,1277,624
01/21/2004,13:46,1070.50,1070.75,1070.25,1070.50,483,1950
01/21/2004,13:47,1070.75,1071.00,1070.50,1070.50,1019,1013
01/21/2004,13:48,1070.50,1070.75,1070.25,1070.50,315,680
01/21/2004,13:49,1070.50,1070.75,1070.25,1070.25,38,1377
01/21/2004,13:50,1070.25,1070.50,1070.00,1070.25,96,479
01/21/2004,13:51,1070.25,1070.50,1070.25,1070.25,138,430
01/21/2004,13:52,1070.25,1071.00,1070.25,1070.75,2628,188
01/21/2004,13:53,1070.75,1071.00,1070.50,1070.75,140,915
01/21/2004,13:54,1070.75,1071.00,1070.50,1070.50,877,393
01/21/2004,13:55,1070.75,1071.00,1070.50,1071.00,706,217
01/21/2004,13:56,1070.75,1071.75,1070.75,1071.75,4965,1233
01/21/2004,13:57,1071.50,1071.75,1071.25,1071.75,1128,1054
01/21/2004,13:58,1071.75,1071.75,1071.00,1071.25,477,1666
01/21/2004,13:59,1071.25,1071.50,1071.00,1071.25,1187,93
01/21/2004,14:00,1071.50,1071.75,1071.00,1071.00,764,1357
01/21/2004,14:01,1071.25,1072.25,1070.75,1071.75,5269,2096
01/21/2004,14:02,1072.00,1073.00,1070.75,1070.75,4790,7592
01/21/2004,14:03,1071.00,1071.25,1070.50,1070.50,2332,1477
01/21/2004,14:04,1070.50,1070.75,1070.00,1070.25,1031,1972
01/21/2004,14:05,1070.00,1071.00,1070.00,1070.50,2120,1938
01/21/2004,14:06,1070.75,1070.75,1070.00,1070.25,489,1126
01/21/2004,14:07,1070.25,1070.50,1070.00,1070.25,499,551
01/21/2004,14:08,1070.25,1070.25,1069.50,1069.75,890,2300
01/21/2004,14:09,1069.75,1070.00,1069.25,1070.00,1202,1849
01/21/2004,14:10,1069.75,1070.00,1069.25,1069.25,592,1339
01/21/2004,14:11,1069.50,1069.50,1069.00,1069.00,452,816
01/21/2004,14:12,1069.00,1069.75,1068.75,1069.75,2840,1301
01/21/2004,14:13,1069.75,1069.75,1069.25,1069.25,873,1098
01/21/2004,14:14,1069.25,1069.50,1068.75,1069.00,756,1704
01/21/2004,14:15,1069.00,1069.50,1069.00,1069.25,829,1043
01/21/2004,14:16,1069.25,1069.50,1069.00,1069.50,458,59
01/21/2004,14:17,1069.50,1070.25,1069.25,1070.00,1910,675
01/21/2004,14:18,1069.75,1070.25,1069.75,1070.00,715,367
01/21/2004,14:19,1069.75,1070.00,1069.75,1069.75,75,25
01/21/2004,14:20,1070.00,1070.00,1069.00,1069.00,417,1346
01/21/2004,14:21,1069.00,1069.50,1068.50,1069.25,2366,2764
01/21/2004,14:22,1069.25,1069.75,1069.00,1069.50,992,500
01/21/2004,14:23,1069.75,1070.00,1069.50,1070.00,1566,183
01/21/2004,14:24,1070.00,1070.25,1069.25,1069.75,224,897
01/21/2004,14:25,1069.50,1069.75,1069.50,1069.50,6,22
01/21/2004,14:26,1069.75,1069.75,1069.25,1069.50,212,285
01/21/2004,14:27,1069.50,1069.75,1069.50,1069.50,2,24
01/21/2004,14:28,1069.75,1069.75,1069.25,1069.50,196,151
01/21/2004,14:29,1069.50,1069.75,1069.25,1069.75,74,139
01/21/2004,14:30,1069.50,1069.75,1069.25,1069.50,42,212
01/21/2004,14:31,1069.50,1069.50,1069.00,1069.00,599,943
01/21/2004,14:32,1069.25,1069.25,1068.25,1068.50,1628,2409
01/21/2004,14:33,1068.50,1068.75,1068.00,1068.00,841,1388
01/21/2004,14:34,1068.25,1068.50,1068.00,1068.00,2294,2047
01/21/2004,14:35,1068.00,1068.25,1068.00,1068.00,361,1325
01/21/2004,14:36,1068.25,1068.50,1068.00,1068.50,707,200
01/21/2004,14:37,1068.50,1068.75,1068.25,1068.50,912,1023
01/21/2004,14:38,1068.50,1068.75,1068.50,1068.75,932,230
01/21/2004,14:39,1068.75,1069.25,1068.50,1069.25,1658,123
01/21/2004,14:40,1069.25,1069.25,1069.00,1069.25,167,507
01/21/2004,14:41,1069.00,1069.75,1069.00,1069.50,2235,687
01/21/2004,14:42,1069.50,1070.00,1069.25,1070.00,1127,198
01/21/2004,14:43,1070.00,1070.25,1070.00,1070.00,682,279
01/21/2004,14:44,1070.25,1070.25,1069.50,1069.50,573,1737
01/21/2004,14:45,1069.50,1070.00,1069.25,1069.50,859,1041
01/21/2004,14:46,1069.50,1070.25,1069.50,1069.75,1568,1011
01/21/2004,14:47,1069.50,1070.00,1069.50,1070.00,835,187
01/21/2004,14:48,1070.00,1070.00,1069.75,1070.00,110,834
01/21/2004,14:49,1069.75,1070.00,1069.75,1070.00,175,236
01/21/2004,14:50,1069.75,1070.00,1069.50,1069.50,44,662
01/21/2004,14:51,1069.50,1069.75,1069.25,1069.25,396,765
01/21/2004,14:52,1069.25,1069.75,1069.00,1069.50,820,272
01/21/2004,14:53,1069.75,1069.75,1069.50,1069.50,92,535
01/21/2004,14:54,1069.75,1069.75,1069.25,1069.25,358,1040
01/21/2004,14:55,1069.25,1069.50,1069.00,1069.50,500,1089
01/21/2004,14:56,1069.50,1069.75,1069.25,1069.50,1254,494
01/21/2004,14:57,1069.75,1070.00,1069.50,1069.75,927,1289
01/21/2004,14:58,1069.75,1070.50,1069.50,1070.25,2996,480
01/21/2004,14:59,1070.25,1070.75,1070.25,1070.75,2763,142
01/21/2004,15:00,1070.75,1070.75,1070.25,1070.50,1510,1809
01/21/2004,15:01,1070.50,1071.00,1070.25,1070.75,2646,2505
01/21/2004,15:02,1070.75,1070.75,1069.75,1069.75,1029,3166
01/21/2004,15:03,1069.75,1070.75,1069.75,1070.25,1922,698
01/21/2004,15:04,1070.25,1070.50,1070.25,1070.25,20,852
01/21/2004,15:05,1070.50,1070.75,1070.25,1070.50,1291,492
01/21/2004,15:06,1070.50,1070.75,1070.25,1070.50,232,492
01/21/2004,15:07,1070.50,1071.25,1070.25,1071.25,1943,968
01/21/2004,15:08,1071.00,1071.25,1070.25,1070.50,149,2295
01/21/2004,15:09,1070.50,1070.75,1070.25,1070.75,1011,377
01/21/2004,15:10,1070.50,1070.75,1070.25,1070.25,362,1125
01/21/2004,15:11,1070.25,1070.50,1069.75,1070.25,566,2151
01/21/2004,15:12,1070.25,1070.50,1070.00,1070.25,1092,604
01/21/2004,15:13,1070.50,1070.50,1070.00,1070.25,78,300
01/21/2004,15:14,1070.00,1070.25,1069.75,1070.00,464,855
01/21/2004,15:15,1070.00,1070.75,1069.75,1070.00,1670,2400
01/21/2004,15:16,1069.75,1070.00,1069.75,1070.00,25,39
01/21/2004,15:31,1070.25,1070.75,1070.25,1070.50,269,26
01/21/2004,15:32,1070.75,1071.00,1070.75,1071.00,70,6
01/21/2004,15:33,1070.75,1071.25,1070.75,1071.00,125,151
01/21/2004,15:34,1071.00,1071.25,1070.75,1071.00,341,90
01/21/2004,15:35,1071.00,1071.25,1070.75,1071.25,15,31
01/21/2004,15:36,1071.00,1071.50,1071.00,1071.50,48,34
01/21/2004,15:37,1071.25,1071.25,1071.00,1071.25,75,83
01/21/2004,15:38,1071.25,1071.25,1071.00,1071.25,82,11
01/21/2004,15:39,1071.25,1071.75,1071.25,1071.25,157,97
01/21/2004,15:40,1071.25,1071.50,1071.25,1071.25,3,114
01/21/2004,15:41,1071.25,1071.25,1071.00,1071.00,4,134
01/21/2004,15:42,1071.00,1071.00,1070.75,1071.00,61,13
01/21/2004,15:43,1071.00,1071.25,1071.00,1071.00,50,15
01/21/2004,15:44,1071.25,1071.25,1071.00,1071.25,42,2
01/21/2004,15:45,1071.25,1071.25,1071.00,1071.25,59,1
01/21/2004,15:46,1071.25,1071.25,1071.25,1071.25,8,0
01/21/2004,15:47,1071.00,1071.00,1071.00,1071.00,0,150
01/21/2004,15:48,1071.00,1071.00,1071.00,1071.00,0,28
01/21/2004,15:49,1071.00,1071.25,1071.00,1071.25,21,47
01/21/2004,15:50,1071.00,1071.25,1071.00,1071.25,92,10
01/21/2004,15:51,1071.25,1071.50,1071.00,1071.25,165,40
01/21/2004,15:52,1071.50,1071.50,1071.25,1071.25,24,4
01/21/2004,15:53,1071.25,1071.50,1071.25,1071.50,40,6
01/21/2004,15:54,1071.50,1071.50,1071.50,1071.50,1,0
01/21/2004,15:55,1071.25,1071.50,1071.25,1071.50,1,5
01/21/2004,15:56,1071.25,1071.25,1071.25,1071.25,0,1
01/21/2004,15:57,1071.25,1071.25,1071.25,1071.25,0,40
01/21/2004,15:58,1071.50,1071.50,1071.25,1071.25,2,13
01/21/2004,15:59,1071.25,1071.25,1071.25,1071.25,0,20
01/21/2004,16:00,1071.50,1071.75,1071.25,1071.25,117,15
01/21/2004,17:01,1071.50,1071.50,1071.50,1071.50,0,113
01/21/2004,17:02,1071.50,1071.75,1071.50,1071.50,8,40
01/21/2004,17:03,1071.50,1071.50,1071.50,1071.50,0,8
01/21/2004,17:04,1071.25,1071.75,1071.25,1071.75,1,3
01/21/2004,17:05,1071.25,1071.25,1071.25,1071.25,0,2
01/21/2004,17:07,1071.75,1071.75,1071.75,1071.75,1,0
01/21/2004,17:08,1071.75,1071.75,1071.75,1071.75,7,0
01/21/2004,17:10,1071.50,1071.50,1071.50,1071.50,0,1
01/21/2004,17:12,1071.25,1071.25,1071.25,1071.25,0,1
01/21/2004,17:14,1071.25,1071.25,1071.25,1071.25,0,3
01/21/2004,17:16,1071.25,1071.25,1071.25,1071.25,0,6
01/21/2004,17:18,1071.25,1071.25,1071.25,1071.25,0,10
01/21/2004,17:19,1071.25,1071.25,1071.25,1071.25,0,46
01/21/2004,17:20,1071.25,1071.50,1071.25,1071.25,7,14
01/21/2004,17:21,1071.25,1071.25,1071.25,1071.25,0,1
01/21/2004,17:22,1071.00,1071.00,1071.00,1071.00,0,3
01/21/2004,17:23,1071.00,1071.00,1071.00,1071.00,0,7
01/21/2004,17:24,1071.25,1071.25,1071.00,1071.00,1,1
01/21/2004,17:26,1071.00,1071.00,1071.00,1071.00,0,1
01/21/2004,17:30,1071.25,1071.25,1071.25,1071.25,1,0
01/21/2004,17:33,1071.00,1071.25,1071.00,1071.25,1,3
01/21/2004,17:35,1071.25,1071.25,1071.00,1071.25,2,3
01/21/2004,17:36,1071.25,1071.25,1071.25,1071.25,15,0
01/21/2004,17:37,1071.25,1071.25,1071.25,1071.25,2,0
01/21/2004,17:38,1071.50,1071.50,1071.25,1071.25,1,2
01/21/2004,17:39,1071.50,1071.50,1071.00,1071.00,1,8
01/21/2004,17:40,1071.00,1071.00,1071.00,1071.00,0,2
01/21/2004,17:42,1071.25,1071.25,1071.00,1071.00,1,2
01/21/2004,17:44,1071.00,1071.25,1071.00,1071.25,1,1
01/21/2004,17:45,1071.00,1071.00,1071.00,1071.00,0,2
01/21/2004,17:46,1071.00,1071.00,1071.00,1071.00,0,5
01/21/2004,17:47,1071.00,1071.00,1071.00,1071.00,0,24
01/21/2004,17:48,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,17:49,1070.75,1070.75,1070.75,1070.75,0,10
01/21/2004,17:50,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,17:51,1071.00,1071.00,1071.00,1071.00,1,0
01/21/2004,17:53,1071.00,1071.00,1070.75,1071.00,24,10
01/21/2004,17:55,1071.00,1071.00,1071.00,1071.00,15,0
01/21/2004,17:56,1071.00,1071.00,1071.00,1071.00,2,0
01/21/2004,17:57,1071.00,1071.00,1071.00,1071.00,7,0
01/21/2004,17:58,1071.00,1071.00,1071.00,1071.00,7,0
01/21/2004,17:59,1071.00,1071.00,1071.00,1071.00,10,0
01/21/2004,18:03,1071.00,1071.00,1071.00,1071.00,1,0
01/21/2004,18:05,1071.00,1071.00,1071.00,1071.00,5,0
01/21/2004,18:06,1071.00,1071.00,1071.00,1071.00,11,0
01/21/2004,18:07,1070.75,1071.00,1070.75,1071.00,4,1
01/21/2004,18:08,1071.00,1071.00,1071.00,1071.00,6,0
01/21/2004,18:09,1071.00,1071.00,1071.00,1071.00,1,0
01/21/2004,18:11,1071.00,1071.00,1071.00,1071.00,1,0
01/21/2004,18:14,1071.00,1071.00,1071.00,1071.00,4,0
01/21/2004,18:19,1070.75,1070.75,1070.75,1070.75,0,3
01/21/2004,18:23,1070.75,1070.75,1070.75,1070.75,0,4
01/21/2004,18:31,1070.75,1070.75,1070.75,1070.75,0,2
01/21/2004,18:32,1071.00,1071.00,1071.00,1071.00,15,0
01/21/2004,18:37,1071.25,1071.25,1071.25,1071.25,1,0
01/21/2004,18:38,1071.25,1071.25,1071.25,1071.25,1,0
01/21/2004,18:45,1071.00,1071.00,1071.00,1071.00,0,3
01/21/2004,18:46,1071.00,1071.00,1071.00,1071.00,0,60
01/21/2004,18:47,1071.00,1071.00,1071.00,1071.00,0,14
01/21/2004,18:48,1071.00,1071.00,1071.00,1071.00,0,3
01/21/2004,18:49,1071.00,1071.00,1071.00,1071.00,0,1
01/21/2004,18:50,1071.00,1071.00,1071.00,1071.00,0,7
01/21/2004,18:51,1071.00,1071.00,1071.00,1071.00,0,3
01/21/2004,18:53,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,18:57,1071.00,1071.00,1071.00,1071.00,10,0
01/21/2004,18:59,1071.00,1071.00,1071.00,1071.00,2,0
01/21/2004,19:01,1071.00,1071.00,1071.00,1071.00,2,0
01/21/2004,19:02,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,19:04,1071.00,1071.00,1071.00,1071.00,1,0
01/21/2004,19:09,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,19:12,1071.00,1071.00,1071.00,1071.00,1,0
01/21/2004,19:14,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,19:16,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,19:17,1070.75,1070.75,1070.75,1070.75,0,5
01/21/2004,19:18,1070.75,1070.75,1070.75,1070.75,0,4
01/21/2004,19:20,1071.00,1071.00,1070.75,1070.75,3,2
01/21/2004,19:27,1071.00,1071.00,1071.00,1071.00,2,0
01/21/2004,19:29,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,19:32,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,19:34,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,19:41,1070.75,1070.75,1070.75,1070.75,0,3
01/21/2004,19:43,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,19:46,1070.75,1070.75,1070.50,1070.50,0,15
01/21/2004,19:47,1070.75,1070.75,1070.50,1070.50,5,2
01/21/2004,19:48,1070.75,1070.75,1070.75,1070.75,2,0
01/21/2004,19:49,1070.75,1070.75,1070.75,1070.75,5,0
01/21/2004,19:51,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,19:52,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,19:53,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,19:56,1070.75,1070.75,1070.75,1070.75,8,0
01/21/2004,19:57,1070.75,1070.75,1070.75,1070.75,2,0
01/21/2004,19:59,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,20:00,1070.75,1070.75,1070.75,1070.75,2,0
01/21/2004,20:01,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,20:05,1070.75,1070.75,1070.75,1070.75,4,0
01/21/2004,20:11,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,20:12,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,20:13,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,20:15,1071.00,1071.00,1071.00,1071.00,4,0
01/21/2004,20:17,1071.00,1071.00,1071.00,1071.00,1,0
01/21/2004,20:18,1070.75,1070.75,1070.75,1070.75,0,2
01/21/2004,20:29,1070.75,1070.75,1070.75,1070.75,0,2
01/21/2004,20:31,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,20:32,1070.75,1070.75,1070.75,1070.75,0,2
01/21/2004,20:35,1071.00,1071.00,1071.00,1071.00,1,0
01/21/2004,20:37,1070.75,1070.75,1070.75,1070.75,0,20
01/21/2004,20:41,1070.75,1070.75,1070.75,1070.75,0,10
01/21/2004,20:43,1070.75,1071.00,1070.75,1071.00,2,1
01/21/2004,20:46,1071.00,1071.00,1071.00,1071.00,2,0
01/21/2004,20:48,1070.75,1070.75,1070.75,1070.75,0,10
01/21/2004,20:51,1070.75,1071.00,1070.75,1070.75,1,16
01/21/2004,20:53,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,20:54,1070.75,1070.75,1070.75,1070.75,0,14
01/21/2004,20:55,1070.75,1070.75,1070.75,1070.75,0,14
01/21/2004,20:56,1070.50,1070.50,1070.50,1070.50,0,3
01/21/2004,20:58,1070.75,1070.75,1070.75,1070.75,8,0
01/21/2004,20:59,1070.75,1070.75,1070.75,1070.75,2,0
01/21/2004,21:01,1070.75,1070.75,1070.75,1070.75,29,0
01/21/2004,21:04,1070.75,1070.75,1070.75,1070.75,8,0
01/21/2004,21:05,1070.75,1070.75,1070.75,1070.75,5,0
01/21/2004,21:06,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,21:10,1070.75,1070.75,1070.75,1070.75,2,0
01/21/2004,21:11,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,21:16,1070.50,1070.50,1070.50,1070.50,0,2
01/21/2004,21:22,1070.50,1070.50,1070.50,1070.50,0,2
01/21/2004,21:25,1070.75,1070.75,1070.75,1070.75,5,0
01/21/2004,21:32,1070.50,1070.50,1070.50,1070.50,0,4
01/21/2004,21:33,1070.50,1070.50,1070.50,1070.50,0,12
01/21/2004,21:38,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,21:40,1070.50,1070.50,1070.50,1070.50,0,2
01/21/2004,21:41,1070.50,1070.50,1070.50,1070.50,0,1
01/21/2004,21:42,1070.75,1070.75,1070.75,1070.75,3,0
01/21/2004,21:51,1071.00,1071.00,1070.75,1070.75,1,1
01/21/2004,21:54,1070.75,1070.75,1070.75,1070.75,0,2
01/21/2004,21:55,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,21:58,1070.75,1070.75,1070.75,1070.75,0,5
01/21/2004,21:59,1070.75,1070.75,1070.75,1070.75,0,6
01/21/2004,22:00,1070.50,1070.50,1070.50,1070.50,0,1
01/21/2004,22:01,1070.75,1070.75,1070.50,1070.50,1,4
01/21/2004,22:04,1070.50,1070.50,1070.50,1070.50,0,1
01/21/2004,22:05,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,22:06,1070.75,1070.75,1070.75,1070.75,2,0
01/21/2004,22:19,1070.50,1070.50,1070.25,1070.25,0,46
01/21/2004,22:21,1070.50,1070.50,1070.50,1070.50,1,0
01/21/2004,22:24,1070.75,1070.75,1070.75,1070.75,3,0
01/21/2004,22:27,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,22:38,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,22:42,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,22:44,1070.75,1070.75,1070.75,1070.75,3,0
01/21/2004,22:45,1070.75,1070.75,1070.75,1070.75,8,0
01/21/2004,22:46,1070.75,1070.75,1070.75,1070.75,2,0
01/21/2004,22:49,1070.75,1070.75,1070.75,1070.75,4,0
01/21/2004,22:59,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,23:00,1070.75,1070.75,1070.75,1070.75,1,0
01/21/2004,23:01,1071.00,1071.00,1070.75,1070.75,2,2
01/21/2004,23:05,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,23:10,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,23:11,1070.75,1070.75,1070.75,1070.75,0,3
01/21/2004,23:15,1070.75,1070.75,1070.75,1070.75,0,2
01/21/2004,23:17,1070.75,1070.75,1070.75,1070.75,0,2
01/21/2004,23:18,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,23:27,1070.75,1070.75,1070.75,1070.75,0,1
01/21/2004,23:30,1070.75,1070.75,1070.75,1070.75,0,2
01/21/2004,23:31,1070.50,1070.50,1070.50,1070.50,0,1
01/21/2004,23:33,1070.50,1070.50,1070.50,1070.50,0,1
01/21/2004,23:41,1070.50,1070.50,1070.50,1070.50,0,8
01/21/2004,23:42,1070.25,1070.25,1070.25,1070.25,0,3
01/21/2004,23:44,1070.50,1070.50,1070.50,1070.50,1,0
01/21/2004,23:47,1070.50,1070.50,1070.50,1070.50,21,0
01/21/2004,23:48,1070.50,1070.50,1070.50,1070.50,10,0
01/21/2004,23:49,1070.50,1070.50,1070.50,1070.50,4,0
01/21/2004,23:52,1070.50,1070.50,1070.50,1070.50,1,0
01/21/2004,23:54,1070.50,1070.50,1070.50,1070.50,2,0
01/21/2004,23:57,1070.50,1070.50,1070.50,1070.50,5,0
01/21/2004,23:59,1070.50,1070.50,1070.50,1070.50,5,0
01/22/2004,00:04,1070.50,1070.50,1070.50,1070.50,8,0
01/22/2004,00:05,1070.50,1070.50,1070.50,1070.50,1,0
01/22/2004,00:08,1070.50,1070.50,1070.50,1070.50,3,0
01/22/2004,00:12,1070.50,1070.50,1070.50,1070.50,5,0
01/22/2004,00:17,1070.50,1070.50,1070.50,1070.50,6,0
01/22/2004,00:19,1070.50,1070.50,1070.50,1070.50,6,0
01/22/2004,00:34,1070.50,1070.50,1070.50,1070.50,1,0
01/22/2004,00:37,1070.25,1070.25,1070.25,1070.25,0,10
01/22/2004,00:49,1070.25,1070.25,1070.25,1070.25,0,4
01/22/2004,00:50,1070.50,1070.50,1070.50,1070.50,1,0
01/22/2004,00:54,1070.50,1070.75,1070.50,1070.75,24,0
01/22/2004,00:55,1070.75,1070.75,1070.75,1070.75,1,0
01/22/2004,00:59,1070.50,1070.50,1070.50,1070.50,0,1
01/22/2004,01:04,1070.75,1070.75,1070.50,1070.50,10,2
01/22/2004,01:05,1071.00,1071.00,1070.75,1070.75,1,1
01/22/2004,01:07,1070.50,1070.50,1070.50,1070.50,0,1
01/22/2004,01:12,1070.75,1070.75,1070.75,1070.75,4,0
01/22/2004,01:16,1070.75,1070.75,1070.75,1070.75,2,0
01/22/2004,01:18,1070.50,1070.50,1070.50,1070.50,0,1
01/22/2004,01:19,1070.75,1070.75,1070.75,1070.75,13,0
01/22/2004,01:20,1071.00,1071.00,1071.00,1071.00,1,0
01/22/2004,01:23,1070.75,1070.75,1070.75,1070.75,0,14
01/22/2004,01:24,1070.50,1070.50,1070.50,1070.50,0,7
01/22/2004,01:27,1070.50,1070.75,1070.50,1070.75,1,1
01/22/2004,01:33,1071.00,1071.00,1071.00,1071.00,10,0
01/22/2004,01:35,1070.75,1070.75,1070.75,1070.75,0,32
01/22/2004,01:36,1070.75,1070.75,1070.75,1070.75,0,5
01/22/2004,01:37,1071.00,1071.00,1071.00,1071.00,24,0
01/22/2004,01:38,1071.00,1071.00,1071.00,1071.00,26,0
01/22/2004,01:39,1071.00,1071.00,1071.00,1071.00,3,0
01/22/2004,01:40,1070.75,1070.75,1070.75,1070.75,0,1
01/22/2004,01:42,1071.00,1071.00,1071.00,1071.00,8,0
01/22/2004,01:43,1071.25,1071.25,1071.25,1071.25,2,0
01/22/2004,01:44,1071.25,1071.25,1071.25,1071.25,7,0
01/22/2004,01:46,1071.25,1071.25,1071.25,1071.25,1,0
01/22/2004,01:49,1071.00,1071.00,1071.00,1071.00,0,2
01/22/2004,01:50,1071.00,1071.00,1071.00,1071.00,0,50
01/22/2004,01:51,1071.00,1071.00,1071.00,1071.00,0,10
01/22/2004,01:53,1071.00,1071.00,1071.00,1071.00,0,2
01/22/2004,01:54,1071.25,1071.25,1071.25,1071.25,4,0
01/22/2004,01:55,1071.00,1071.00,1071.00,1071.00,0,1
01/22/2004,01:56,1071.00,1071.00,1071.00,1071.00,0,1
01/22/2004,01:58,1071.25,1071.50,1071.25,1071.50,136,15
01/22/2004,01:59,1071.25,1071.25,1071.25,1071.25,0,4
01/22/2004,02:00,1071.25,1071.25,1071.25,1071.25,0,23
01/22/2004,02:01,1071.25,1071.50,1071.25,1071.25,11,46
01/22/2004,02:02,1071.50,1071.50,1071.25,1071.25,25,10
01/22/2004,02:03,1071.25,1071.25,1071.00,1071.25,59,63
01/22/2004,02:04,1071.25,1071.50,1071.00,1071.25,68,24
01/22/2004,02:05,1071.00,1071.00,1071.00,1071.00,0,11
01/22/2004,02:06,1071.25,1071.25,1071.25,1071.25,17,0
01/22/2004,02:07,1071.00,1071.00,1070.75,1071.00,32,85
01/22/2004,02:08,1071.00,1071.00,1071.00,1071.00,21,0
01/22/2004,02:09,1071.00,1071.00,1071.00,1071.00,15,0
01/22/2004,02:10,1071.00,1071.00,1071.00,1071.00,1,0
01/22/2004,02:11,1071.25,1071.25,1071.25,1071.25,3,0
01/22/2004,02:12,1071.25,1071.25,1071.25,1071.25,23,0
01/22/2004,02:13,1071.00,1071.00,1071.00,1071.00,0,25
01/22/2004,02:14,1071.00,1071.25,1071.00,1071.00,25,22
01/22/2004,02:15,1071.00,1071.25,1071.00,1071.25,11,26
01/22/2004,02:16,1071.25,1071.50,1071.25,1071.25,8,5
01/22/2004,02:17,1071.25,1071.50,1071.25,1071.50,17,4
01/22/2004,02:18,1071.50,1071.50,1071.25,1071.25,5,38
01/22/2004,02:19,1071.25,1071.25,1071.00,1071.00,0,21
01/22/2004,02:20,1071.25,1071.25,1071.00,1071.00,10,12
01/22/2004,02:21,1071.00,1071.00,1071.00,1071.00,0,44
01/22/2004,02:22,1071.25,1071.25,1071.25,1071.25,73,0
01/22/2004,02:23,1071.25,1071.25,1071.25,1071.25,8,0
01/22/2004,02:25,1071.25,1071.25,1071.25,1071.25,12,0
01/22/2004,02:27,1071.50,1071.50,1071.50,1071.50,16,0
01/22/2004,02:29,1071.50,1071.50,1071.00,1071.00,2,199
01/22/2004,02:30,1071.00,1071.00,1071.00,1071.00,0,13
01/22/2004,02:31,1071.00,1071.00,1071.00,1071.00,0,8
01/22/2004,02:32,1071.00,1071.00,1071.00,1071.00,0,11
01/22/2004,02:33,1071.00,1071.50,1071.00,1071.50,21,1
01/22/2004,02:34,1071.50,1071.75,1071.50,1071.50,62,6
01/22/2004,02:35,1071.50,1071.50,1071.50,1071.50,0,23
01/22/2004,02:36,1071.25,1071.50,1071.25,1071.50,6,10
01/22/2004,02:37,1071.25,1071.25,1071.25,1071.25,0,42
01/22/2004,02:38,1071.00,1071.00,1071.00,1071.00,0,16
01/22/2004,02:39,1070.75,1070.75,1070.75,1070.75,0,40
01/22/2004,02:40,1070.50,1070.50,1070.50,1070.50,0,16
01/22/2004,02:41,1070.50,1070.75,1070.50,1070.75,5,7
01/22/2004,02:43,1070.75,1070.75,1070.75,1070.75,22,0
01/22/2004,02:44,1070.75,1070.75,1070.75,1070.75,13,0
01/22/2004,02:45,1070.75,1070.75,1070.50,1070.50,3,10
01/22/2004,02:46,1070.75,1070.75,1070.75,1070.75,7,0
01/22/2004,02:47,1070.75,1070.75,1070.75,1070.75,2,0
01/22/2004,02:48,1070.75,1070.75,1070.75,1070.75,3,0
01/22/2004,02:49,1070.75,1070.75,1070.75,1070.75,32,0
01/22/2004,02:50,1070.75,1070.75,1070.75,1070.75,9,0
01/22/2004,02:52,1070.75,1070.75,1070.75,1070.75,1,0
01/22/2004,02:53,1070.50,1070.50,1070.50,1070.50,0,39
01/22/2004,02:54,1070.50,1070.50,1070.50,1070.50,0,5
01/22/2004,02:55,1070.50,1070.50,1070.50,1070.50,0,31
01/22/2004,02:56,1070.75,1070.75,1070.50,1070.75,13,15
01/22/2004,02:57,1070.75,1070.75,1070.75,1070.75,10,0
01/22/2004,02:58,1070.75,1070.75,1070.75,1070.75,45,0
01/22/2004,02:59,1070.50,1070.50,1070.50,1070.50,0,42
01/22/2004,03:00,1070.50,1070.50,1070.50,1070.50,0,18
01/22/2004,03:01,1070.25,1070.25,1070.25,1070.25,0,2
01/22/2004,03:02,1070.50,1070.50,1070.50,1070.50,25,0
01/22/2004,03:05,1070.25,1070.25,1069.75,1070.00,20,217
01/22/2004,03:06,1070.00,1070.00,1070.00,1070.00,10,0
01/22/2004,03:07,1070.00,1070.00,1070.00,1070.00,4,0
01/22/2004,03:08,1069.75,1070.00,1069.75,1070.00,23,1
01/22/2004,03:09,1070.00,1070.00,1070.00,1070.00,4,0
01/22/2004,03:10,1070.00,1070.00,1070.00,1070.00,23,0
01/22/2004,03:11,1070.00,1070.00,1070.00,1070.00,2,0
01/22/2004,03:12,1070.00,1070.00,1070.00,1070.00,15,0
01/22/2004,03:13,1070.00,1070.00,1070.00,1070.00,5,0
01/22/2004,03:14,1070.00,1070.00,1070.00,1070.00,1,0
01/22/2004,03:15,1070.25,1070.25,1070.25,1070.25,10,0
01/22/2004,03:16,1070.25,1070.25,1070.25,1070.25,8,0
01/22/2004,03:17,1070.25,1070.25,1070.25,1070.25,16,0
01/22/2004,03:18,1070.50,1070.50,1070.25,1070.50,13,8
01/22/2004,03:19,1070.25,1070.25,1070.25,1070.25,0,5
01/22/2004,03:20,1070.50,1070.50,1070.50,1070.50,23,0
01/22/2004,03:21,1070.25,1070.75,1070.25,1070.75,200,1
01/22/2004,03:22,1070.75,1070.75,1070.75,1070.75,3,0
01/22/2004,03:23,1070.50,1070.50,1070.50,1070.50,0,18
01/22/2004,03:25,1070.50,1070.50,1070.50,1070.50,0,8
01/22/2004,03:26,1070.50,1070.50,1070.50,1070.50,0,2
01/22/2004,03:27,1070.50,1070.50,1070.50,1070.50,0,18
01/22/2004,03:28,1070.25,1070.50,1070.25,1070.25,1,41
01/22/2004,03:29,1070.25,1070.25,1070.25,1070.25,0,8
01/22/2004,03:30,1070.25,1070.25,1070.25,1070.25,0,10
01/22/2004,03:31,1070.25,1070.50,1070.25,1070.50,16,3
01/22/2004,03:32,1070.50,1070.50,1070.50,1070.50,11,0
01/22/2004,03:33,1070.25,1070.25,1070.25,1070.25,0,22
01/22/2004,03:34,1070.25,1070.25,1070.25,1070.25,0,2
01/22/2004,03:35,1070.25,1070.25,1070.25,1070.25,0,35
01/22/2004,03:36,1070.50,1070.50,1070.25,1070.50,28,11
01/22/2004,03:37,1070.25,1070.25,1070.25,1070.25,0,20
01/22/2004,03:38,1070.25,1070.25,1070.25,1070.25,0,2
01/22/2004,03:39,1070.25,1070.50,1070.25,1070.50,15,2
01/22/2004,03:40,1070.25,1070.50,1070.00,1070.25,25,88
01/22/2004,03:41,1070.25,1070.50,1070.25,1070.25,26,34
01/22/2004,03:42,1070.00,1070.00,1070.00,1070.00,0,54
01/22/2004,03:44,1070.25,1070.25,1070.00,1070.00,12,20
01/22/2004,03:46,1070.00,1070.25,1070.00,1070.25,23,3
01/22/2004,03:47,1070.25,1070.25,1070.25,1070.25,20,0
01/22/2004,03:48,1070.00,1070.00,1070.00,1070.00,0,61
01/22/2004,03:49,1070.00,1070.00,1070.00,1070.00,0,30
01/22/2004,03:50,1070.00,1070.00,1070.00,1070.00,0,60
01/22/2004,03:51,1070.00,1070.25,1070.00,1070.25,69,61
01/22/2004,03:53,1070.00,1070.25,1070.00,1070.00,15,10
01/22/2004,03:54,1070.00,1070.25,1070.00,1070.25,9,15
01/22/2004,03:55,1070.25,1070.25,1070.25,1070.25,73,0
01/22/2004,03:56,1070.25,1070.25,1070.25,1070.25,45,0
01/22/2004,03:57,1070.25,1070.25,1070.00,1070.25,94,7
01/22/2004,03:58,1070.25,1070.25,1070.00,1070.00,27,40
01/22/2004,03:59,1069.75,1069.75,1069.75,1069.75,0,2
01/22/2004,04:00,1070.00,1070.00,1069.75,1069.75,62,1
01/22/2004,04:01,1070.00,1070.00,1070.00,1070.00,12,0
01/22/2004,04:02,1070.00,1070.00,1070.00,1070.00,9,0
01/22/2004,04:03,1070.00,1070.00,1070.00,1070.00,9,0
01/22/2004,04:04,1070.00,1070.00,1070.00,1070.00,3,0
01/22/2004,04:05,1070.00,1070.00,1069.75,1069.75,3,5
01/22/2004,04:06,1070.00,1070.00,1070.00,1070.00,3,0
01/22/2004,04:07,1070.00,1070.00,1069.75,1070.00,16,51
01/22/2004,04:09,1069.75,1069.75,1069.50,1069.75,38,186
01/22/2004,04:10,1069.50,1070.00,1069.50,1070.00,60,1
01/22/2004,04:11,1070.00,1070.00,1069.75,1069.75,1,1
01/22/2004,04:12,1070.00,1070.00,1070.00,1070.00,7,0
01/22/2004,04:13,1069.75,1069.75,1069.75,1069.75,0,15
01/22/2004,04:14,1070.00,1070.00,1069.75,1069.75,1,15
01/22/2004,04:15,1069.75,1069.75,1069.75,1069.75,0,5
01/22/2004,04:17,1069.75,1070.00,1069.75,1070.00,1,10
01/22/2004,04:18,1069.75,1069.75,1069.75,1069.75,0,97
01/22/2004,04:19,1069.50,1069.75,1069.50,1069.75,2,10
01/22/2004,04:20,1069.50,1069.50,1069.25,1069.25,0,229
01/22/2004,04:21,1069.50,1069.50,1069.50,1069.50,4,0
01/22/2004,04:22,1069.25,1069.50,1069.25,1069.25,2,43
01/22/2004,04:23,1069.25,1069.25,1069.25,1069.25,0,70
01/22/2004,04:24,1069.25,1069.25,1069.25,1069.25,0,16
01/22/2004,04:25,1069.25,1069.25,1069.25,1069.25,0,37
01/22/2004,04:26,1069.25,1069.50,1069.00,1069.00,3,25
01/22/2004,04:27,1069.25,1069.25,1069.00,1069.00,1,35
01/22/2004,04:28,1069.25,1069.25,1069.25,1069.25,29,0
01/22/2004,04:29,1069.25,1069.25,1069.00,1069.25,81,1
01/22/2004,04:30,1069.25,1069.50,1069.25,1069.25,6,6
01/22/2004,04:31,1069.25,1069.25,1069.25,1069.25,0,12
01/22/2004,04:32,1069.25,1069.25,1069.25,1069.25,0,3
01/22/2004,04:33,1069.25,1069.25,1069.25,1069.25,0,25
01/22/2004,04:34,1069.00,1069.25,1069.00,1069.25,1,4
01/22/2004,04:35,1069.00,1069.00,1069.00,1069.00,0,60
01/22/2004,04:36,1069.25,1069.25,1069.25,1069.25,1,0
01/22/2004,04:37,1069.25,1069.25,1069.00,1069.00,5,15
01/22/2004,04:39,1069.00,1069.00,1069.00,1069.00,0,5
01/22/2004,04:40,1069.00,1069.00,1069.00,1069.00,0,44
01/22/2004,04:41,1069.00,1069.00,1069.00,1069.00,0,44
01/22/2004,04:42,1069.00,1069.00,1069.00,1069.00,0,8
01/22/2004,04:43,1069.00,1069.00,1068.75,1069.00,26,7
01/22/2004,04:44,1069.00,1069.00,1069.00,1069.00,7,0
01/22/2004,04:45,1069.00,1069.00,1069.00,1069.00,14,0
01/22/2004,04:46,1069.00,1069.00,1068.75,1069.00,38,15
01/22/2004,04:47,1068.75,1068.75,1068.75,1068.75,0,73
01/22/2004,04:48,1068.75,1069.00,1068.75,1068.75,4,7
01/22/2004,04:49,1068.75,1069.00,1068.75,1069.00,9,11
01/22/2004,04:50,1069.00,1069.00,1068.75,1069.00,27,8
01/22/2004,04:51,1069.00,1069.00,1069.00,1069.00,4,0
01/22/2004,04:52,1069.00,1069.00,1069.00,1069.00,5,0
01/22/2004,04:54,1069.00,1069.00,1069.00,1069.00,13,0
01/22/2004,04:55,1069.25,1069.25,1069.00,1069.00,2,29
01/22/2004,04:56,1069.00,1069.00,1068.75,1068.75,20,12
01/22/2004,04:57,1068.75,1068.75,1068.75,1068.75,0,5
01/22/2004,04:58,1068.75,1068.75,1068.75,1068.75,0,1
01/22/2004,05:00,1068.75,1069.25,1068.75,1069.00,54,25
01/22/2004,05:01,1069.00,1069.25,1069.00,1069.25,5,11
01/22/2004,05:02,1069.25,1069.25,1069.25,1069.25,49,0
01/22/2004,05:03,1069.50,1069.75,1069.50,1069.75,43,0
01/22/2004,05:04,1069.75,1069.75,1068.50,1068.75,35,220
01/22/2004,05:05,1068.50,1069.25,1068.50,1069.25,47,78
01/22/2004,05:06,1069.00,1069.00,1068.75,1068.75,4,43
01/22/2004,05:07,1068.75,1069.00,1068.50,1069.00,14,20
01/22/2004,05:08,1069.00,1069.00,1069.00,1069.00,9,0
01/22/2004,05:09,1069.00,1069.00,1069.00,1069.00,28,0
01/22/2004,05:10,1069.00,1069.00,1069.00,1069.00,1,0
01/22/2004,05:11,1069.00,1069.00,1069.00,1069.00,5,0
01/22/2004,05:12,1069.25,1069.25,1069.25,1069.25,33,0
01/22/2004,05:13,1069.50,1069.50,1069.25,1069.25,25,3
01/22/2004,05:14,1069.25,1069.25,1069.25,1069.25,0,1
01/22/2004,05:15,1069.50,1069.50,1069.50,1069.50,5,0
01/22/2004,05:16,1069.25,1069.25,1069.25,1069.25,0,55
01/22/2004,05:17,1069.25,1069.25,1069.00,1069.25,17,14
01/22/2004,05:18,1069.50,1069.50,1069.50,1069.50,34,0
01/22/2004,05:19,1069.50,1069.75,1069.50,1069.50,20,23
01/22/2004,05:20,1069.50,1069.50,1069.50,1069.50,0,41
01/22/2004,05:21,1069.50,1069.50,1069.50,1069.50,0,128
01/22/2004,05:22,1069.50,1069.50,1069.25,1069.25,0,27
01/22/2004,05:23,1069.25,1069.25,1069.25,1069.25,0,10
01/22/2004,05:24,1069.25,1069.25,1069.25,1069.25,0,1
01/22/2004,05:25,1069.25,1069.50,1069.25,1069.25,14,49
01/22/2004,05:26,1069.25,1069.25,1069.25,1069.25,0,4
01/22/2004,05:27,1069.50,1069.50,1069.50,1069.50,44,0
01/22/2004,05:29,1069.50,1069.50,1069.25,1069.50,21,10
01/22/2004,05:30,1069.50,1069.75,1069.25,1069.25,40,37
01/22/2004,05:31,1069.75,1070.00,1069.75,1070.00,22,0
01/22/2004,05:32,1069.75,1069.75,1069.75,1069.75,0,5
01/22/2004,05:33,1069.75,1069.75,1069.75,1069.75,0,24
01/22/2004,05:34,1070.00,1070.00,1070.00,1070.00,2,0
01/22/2004,05:35,1070.00,1070.25,1070.00,1070.25,124,0
01/22/2004,05:36,1070.25,1070.25,1070.25,1070.25,24,0
01/22/2004,05:37,1070.25,1070.25,1070.25,1070.25,8,0
01/22/2004,05:38,1070.25,1070.50,1070.00,1070.25,33,5
01/22/2004,05:39,1070.25,1070.25,1070.25,1070.25,0,2
01/22/2004,05:40,1070.25,1070.25,1070.25,1070.25,0,1
01/22/2004,05:41,1070.25,1070.25,1070.25,1070.25,0,7
01/22/2004,05:42,1070.25,1070.25,1070.25,1070.25,0,13
01/22/2004,05:43,1070.25,1070.50,1070.25,1070.50,18,13
01/22/2004,05:44,1070.50,1070.50,1070.50,1070.50,2,0
01/22/2004,05:48,1070.50,1070.50,1070.00,1070.00,2,88
01/22/2004,05:49,1070.25,1070.25,1070.25,1070.25,16,0
01/22/2004,05:50,1070.25,1070.25,1070.25,1070.25,17,0
01/22/2004,05:51,1070.00,1070.00,1069.75,1070.00,22,14
01/22/2004,05:52,1070.00,1070.00,1069.75,1069.75,11,1
01/22/2004,05:53,1070.00,1070.00,1070.00,1070.00,3,0
01/22/2004,05:55,1070.00,1070.25,1070.00,1070.00,96,1
01/22/2004,05:57,1070.00,1070.00,1070.00,1070.00,0,1
01/22/2004,05:58,1070.00,1070.25,1070.00,1070.25,2,1
01/22/2004,05:59,1070.00,1070.00,1070.00,1070.00,0,53
01/22/2004,06:01,1070.00,1070.00,1070.00,1070.00,0,20
01/22/2004,06:05,1070.00,1070.50,1070.00,1070.50,128,2
01/22/2004,06:06,1070.50,1070.75,1070.50,1070.75,93,0
01/22/2004,06:07,1070.50,1070.50,1070.50,1070.50,0,63
01/22/2004,06:08,1070.50,1070.50,1070.50,1070.50,0,1
01/22/2004,06:13,1070.50,1070.50,1070.50,1070.50,0,7
01/22/2004,06:14,1070.50,1070.50,1070.25,1070.25,0,49
01/22/2004,06:15,1070.25,1070.25,1070.25,1070.25,0,47
01/22/2004,06:16,1070.25,1070.25,1070.25,1070.25,0,17
01/22/2004,06:17,1070.25,1070.25,1070.25,1070.25,0,12
01/22/2004,06:19,1070.50,1070.50,1070.25,1070.25,1,30
01/22/2004,06:20,1070.25,1070.25,1070.25,1070.25,0,11
01/22/2004,06:21,1070.25,1070.25,1070.25,1070.25,0,26
01/22/2004,06:22,1070.25,1070.25,1070.25,1070.25,0,2
01/22/2004,06:26,1070.25,1070.25,1070.25,1070.25,0,2
01/22/2004,06:27,1070.25,1070.25,1070.25,1070.25,0,1
01/22/2004,06:29,1070.25,1070.25,1070.25,1070.25,0,10
01/22/2004,06:32,1070.25,1070.50,1070.25,1070.25,10,18
01/22/2004,06:33,1070.25,1070.25,1070.25,1070.25,0,6
01/22/2004,06:34,1070.25,1070.25,1070.25,1070.25,0,2
01/22/2004,06:35,1070.25,1070.25,1070.25,1070.25,0,4
01/22/2004,06:36,1070.25,1070.25,1070.25,1070.25,0,6
01/22/2004,06:37,1070.25,1070.25,1070.25,1070.25,0,5
01/22/2004,06:39,1070.50,1070.50,1070.50,1070.50,128,0
01/22/2004,06:40,1070.25,1070.25,1070.25,1070.25,0,38
01/22/2004,06:41,1070.00,1070.00,1070.00,1070.00,0,11
01/22/2004,06:42,1070.00,1070.00,1070.00,1070.00,0,5
01/22/2004,06:43,1070.25,1070.25,1069.75,1070.00,6,77
01/22/2004,06:44,1069.75,1069.75,1069.75,1069.75,0,13
01/22/2004,06:45,1069.75,1069.75,1069.75,1069.75,0,1
01/22/2004,06:47,1069.75,1069.75,1069.75,1069.75,0,13
01/22/2004,06:48,1069.75,1070.00,1069.75,1070.00,8,3
01/22/2004,06:49,1070.00,1070.00,1070.00,1070.00,31,0
01/22/2004,06:50,1069.75,1069.75,1069.75,1069.75,0,40
01/22/2004,06:51,1069.75,1070.00,1069.50,1069.50,9,90
01/22/2004,06:52,1069.50,1069.50,1069.00,1069.00,3,123
01/22/2004,06:53,1069.25,1069.25,1069.25,1069.25,77,0
01/22/2004,06:54,1069.50,1069.50,1069.00,1069.25,17,30
01/22/2004,06:55,1069.25,1069.50,1069.25,1069.50,38,0
01/22/2004,06:56,1069.25,1069.25,1069.00,1069.00,0,60
01/22/2004,06:57,1069.00,1069.00,1068.75,1068.75,1,42
01/22/2004,06:58,1069.00,1069.00,1068.75,1069.00,56,1
01/22/2004,06:59,1069.00,1069.25,1069.00,1069.25,7,0
01/22/2004,07:00,1069.25,1069.25,1069.25,1069.25,45,0
01/22/2004,07:01,1069.25,1069.50,1069.25,1069.25,7,6
01/22/2004,07:02,1069.50,1069.75,1069.50,1069.75,47,0
01/22/2004,07:03,1069.75,1070.00,1069.50,1069.75,29,23
01/22/2004,07:04,1069.75,1069.75,1069.75,1069.75,6,0
01/22/2004,07:05,1070.00,1070.00,1069.75,1070.00,71,1
01/22/2004,07:06,1069.75,1070.00,1069.75,1070.00,10,6
01/22/2004,07:07,1069.75,1069.75,1069.50,1069.75,1,19
01/22/2004,07:08,1069.50,1069.50,1069.50,1069.50,0,1
01/22/2004,07:09,1069.75,1069.75,1069.75,1069.75,8,0
01/22/2004,07:10,1069.50,1069.50,1069.50,1069.50,0,2
01/22/2004,07:11,1069.50,1069.75,1069.50,1069.50,4,2
01/22/2004,07:12,1069.50,1069.50,1069.25,1069.25,0,55
01/22/2004,07:13,1069.50,1069.50,1069.50,1069.50,29,0
01/22/2004,07:14,1069.50,1069.75,1069.25,1069.50,8,13
01/22/2004,07:15,1069.50,1069.50,1069.50,1069.50,6,0
01/22/2004,07:16,1069.50,1069.50,1069.50,1069.50,22,0
01/22/2004,07:17,1069.50,1069.50,1069.50,1069.50,20,0
01/22/2004,07:18,1069.25,1069.50,1069.25,1069.50,4,4
01/22/2004,07:19,1069.50,1069.50,1069.50,1069.50,1,0
01/22/2004,07:20,1069.50,1069.50,1069.50,1069.50,16,0
01/22/2004,07:22,1069.75,1069.75,1069.75,1069.75,1,0
01/22/2004,07:24,1069.50,1069.75,1069.50,1069.50,5,17
01/22/2004,07:25,1069.50,1069.50,1069.25,1069.50,31,112
01/22/2004,07:26,1069.50,1069.50,1069.25,1069.25,64,34
01/22/2004,07:27,1069.25,1069.25,1069.25,1069.25,0,13
01/22/2004,07:28,1069.50,1069.50,1069.50,1069.50,2,0
01/22/2004,07:29,1069.25,1069.50,1069.00,1069.00,1,177
01/22/2004,07:30,1069.25,1069.25,1069.00,1069.00,60,99
01/22/2004,07:31,1069.25,1070.00,1069.25,1069.75,401,217
01/22/2004,07:32,1069.50,1070.00,1069.25,1069.75,78,75
01/22/2004,07:33,1069.75,1070.00,1069.50,1070.00,275,48
01/22/2004,07:34,1070.00,1070.25,1070.00,1070.00,23,46
01/22/2004,07:35,1070.25,1070.25,1070.25,1070.25,4,0
01/22/2004,07:36,1070.25,1070.25,1070.00,1070.00,4,29
01/22/2004,07:37,1070.00,1070.25,1070.00,1070.25,29,87
01/22/2004,07:38,1070.25,1070.25,1070.00,1070.00,6,3
01/22/2004,07:39,1070.00,1070.25,1070.00,1070.25,62,2
01/22/2004,07:40,1070.25,1070.25,1070.00,1070.25,114,2
01/22/2004,07:41,1070.25,1070.50,1070.00,1070.25,193,105
01/22/2004,07:42,1070.50,1070.50,1070.25,1070.25,13,6
01/22/2004,07:43,1070.25,1070.50,1070.25,1070.50,4,41
01/22/2004,07:44,1070.50,1070.50,1070.25,1070.25,1,1
01/22/2004,07:45,1070.25,1070.25,1070.25,1070.25,0,97
01/22/2004,07:46,1070.25,1070.25,1070.25,1070.25,0,62
01/22/2004,07:47,1070.25,1070.50,1070.25,1070.25,2,58
01/22/2004,07:48,1070.50,1070.50,1070.25,1070.25,11,123
01/22/2004,07:49,1070.50,1070.50,1070.25,1070.50,206,1
01/22/2004,07:50,1070.50,1070.75,1070.25,1070.50,76,33
01/22/2004,07:51,1070.75,1070.75,1070.50,1070.50,1,33
01/22/2004,07:52,1070.50,1070.75,1070.50,1070.75,222,5
01/22/2004,07:53,1070.75,1071.00,1070.75,1070.75,27,4
01/22/2004,07:54,1070.75,1071.00,1070.75,1071.00,268,1
01/22/2004,07:55,1071.00,1071.25,1071.00,1071.25,193,0
01/22/2004,07:56,1071.00,1071.00,1070.75,1070.75,2,72
01/22/2004,07:57,1071.00,1071.00,1071.00,1071.00,77,0
01/22/2004,07:58,1071.25,1071.25,1071.00,1071.00,5,13
01/22/2004,07:59,1071.00,1071.25,1071.00,1071.00,2,67
01/22/2004,08:00,1071.00,1071.25,1070.75,1071.00,111,133
01/22/2004,08:01,1071.00,1071.25,1071.00,1071.25,45,16
01/22/2004,08:02,1071.00,1071.00,1071.00,1071.00,0,67
01/22/2004,08:03,1071.00,1071.25,1071.00,1071.00,4,8
01/22/2004,08:05,1071.00,1071.00,1070.75,1071.00,18,44
01/22/2004,08:06,1071.00,1071.25,1070.75,1071.25,38,15
01/22/2004,08:07,1071.25,1071.25,1071.00,1071.00,8,115
01/22/2004,08:08,1071.00,1071.25,1070.75,1070.75,2,20
01/22/2004,08:09,1071.00,1071.00,1071.00,1071.00,44,0
01/22/2004,08:10,1070.75,1070.75,1070.75,1070.75,0,15
01/22/2004,08:11,1070.75,1071.00,1070.75,1071.00,38,1
01/22/2004,08:12,1071.00,1071.25,1071.00,1071.00,36,3
01/22/2004,08:13,1070.75,1070.75,1070.75,1070.75,0,1
01/22/2004,08:14,1071.00,1071.00,1070.75,1070.75,102,73
01/22/2004,08:15,1071.00,1071.00,1070.75,1070.75,17,2
01/22/2004,08:16,1070.75,1070.75,1070.75,1070.75,0,98
01/22/2004,08:17,1070.75,1071.00,1070.75,1071.00,245,2
01/22/2004,08:18,1071.00,1071.00,1070.75,1070.75,51,8
01/22/2004,08:19,1071.00,1071.00,1070.75,1070.75,40,1
01/22/2004,08:20,1070.75,1070.75,1070.50,1070.50,24,230
01/22/2004,08:21,1070.50,1070.50,1070.50,1070.50,0,3
01/22/2004,08:22,1070.50,1070.75,1070.50,1070.50,57,6
01/22/2004,08:23,1070.75,1070.75,1070.75,1070.75,18,0
01/22/2004,08:24,1070.75,1071.00,1070.75,1071.00,5,0
01/22/2004,08:25,1070.75,1071.00,1070.75,1070.75,198,26
01/22/2004,08:26,1070.75,1071.00,1070.75,1070.75,2,226
01/22/2004,08:27,1070.75,1071.25,1070.75,1071.00,149,102
01/22/2004,08:28,1071.00,1071.50,1071.00,1071.25,310,16
01/22/2004,08:29,1071.25,1071.50,1071.00,1071.25,291,443
01/22/2004,08:30,1071.50,1071.50,1071.00,1071.25,731,995
01/22/2004,08:31,1071.25,1071.50,1070.50,1070.75,2123,1607
01/22/2004,08:32,1071.00,1071.50,1070.75,1071.00,1185,982
01/22/2004,08:33,1071.00,1071.50,1070.75,1070.75,724,1160
01/22/2004,08:34,1071.00,1071.75,1070.75,1071.25,1615,1220
01/22/2004,08:35,1071.50,1072.00,1071.25,1071.25,2066,2209
01/22/2004,08:36,1071.50,1072.25,1071.25,1072.00,2629,807
01/22/2004,08:37,1072.00,1072.50,1071.75,1072.25,2751,1647
01/22/2004,08:38,1072.25,1072.50,1072.00,1072.00,1277,981
01/22/2004,08:39,1072.25,1072.25,1072.00,1072.00,851,902
01/22/2004,08:40,1072.00,1072.75,1072.00,1072.50,3399,1585
01/22/2004,08:41,1072.50,1072.75,1072.25,1072.25,613,419
01/22/2004,08:42,1072.25,1072.75,1072.00,1072.25,673,1449
01/22/2004,08:43,1072.25,1072.50,1071.75,1071.75,339,960
01/22/2004,08:44,1071.75,1072.25,1071.75,1071.75,1383,1150
01/22/2004,08:45,1072.00,1072.00,1071.25,1072.00,1299,2159
01/22/2004,08:46,1072.00,1072.00,1071.75,1071.75,493,422
01/22/2004,08:47,1071.75,1072.25,1071.50,1071.50,521,1072
01/22/2004,08:48,1071.50,1072.00,1071.25,1071.75,1326,734
01/22/2004,08:49,1072.00,1072.25,1071.75,1072.25,1050,174
01/22/2004,08:50,1072.25,1072.25,1072.00,1072.00,1158,55
01/22/2004,08:51,1072.25,1072.75,1072.00,1072.75,927,390
01/22/2004,08:52,1072.75,1072.75,1071.50,1071.75,1049,2172
01/22/2004,08:53,1071.75,1072.75,1071.50,1072.50,2104,1330
01/22/2004,08:54,1072.50,1072.50,1072.00,1072.00,272,767
01/22/2004,08:55,1072.00,1072.50,1072.00,1072.50,340,119
01/22/2004,08:56,1072.25,1073.00,1072.25,1072.75,1821,1272
01/22/2004,08:57,1073.00,1073.50,1072.75,1073.50,1988,952
01/22/2004,08:58,1073.25,1073.50,1073.00,1073.25,880,984
01/22/2004,08:59,1073.25,1073.50,1073.25,1073.50,127,393
01/22/2004,09:00,1073.50,1073.50,1072.75,1073.00,622,875
01/22/2004,09:01,1073.00,1073.25,1072.00,1072.00,835,2049
01/22/2004,09:02,1072.00,1072.50,1071.50,1071.75,889,2356
01/22/2004,09:03,1071.75,1072.00,1071.25,1071.50,483,1486
01/22/2004,09:04,1071.75,1071.75,1071.25,1071.50,649,1298
01/22/2004,09:05,1071.75,1072.00,1071.50,1072.00,295,197
01/22/2004,09:06,1071.75,1072.00,1070.50,1070.75,1185,3775
01/22/2004,09:07,1071.00,1071.00,1069.75,1069.75,1917,3930
01/22/2004,09:08,1069.75,1070.50,1069.75,1070.25,1088,580
01/22/2004,09:09,1070.50,1070.75,1070.25,1070.75,591,312
01/22/2004,09:10,1070.75,1070.75,1069.50,1069.75,842,1947
01/22/2004,09:11,1069.75,1070.25,1069.50,1069.50,1057,1228
01/22/2004,09:12,1069.75,1070.00,1069.25,1069.50,1158,941
01/22/2004,09:13,1069.75,1070.00,1069.25,1069.75,1151,960
01/22/2004,09:14,1070.00,1070.25,1069.75,1070.25,1025,95
01/22/2004,09:15,1070.25,1070.25,1069.75,1069.75,270,343
01/22/2004,09:16,1069.75,1069.75,1069.00,1069.25,539,2514
01/22/2004,09:17,1069.25,1070.25,1069.25,1069.75,2176,1916
01/22/2004,09:18,1070.00,1070.25,1069.75,1070.00,429,719
01/22/2004,09:19,1070.00,1070.25,1069.75,1070.25,424,803
01/22/2004,09:20,1070.25,1071.00,1070.00,1070.75,1840,451
01/22/2004,09:21,1070.75,1071.00,1070.50,1070.75,305,350
01/22/2004,09:22,1070.75,1071.00,1070.50,1070.50,443,280
01/22/2004,09:23,1070.50,1071.00,1070.50,1070.75,1029,198
01/22/2004,09:24,1070.75,1071.00,1070.75,1070.75,40,156
01/22/2004,09:25,1070.75,1071.00,1070.50,1070.75,858,187
01/22/2004,09:26,1070.75,1071.00,1070.50,1070.75,531,595
01/22/2004,09:27,1070.75,1070.75,1070.25,1070.25,222,1132
01/22/2004,09:28,1070.50,1070.50,1069.75,1069.75,102,1425
01/22/2004,09:29,1069.75,1070.25,1069.25,1069.50,1407,2449
01/22/2004,09:30,1069.50,1070.00,1069.25,1070.00,1152,590
01/22/2004,09:31,1069.75,1070.25,1069.75,1070.25,529,778
01/22/2004,09:32,1070.00,1070.50,1069.75,1070.25,1121,316
01/22/2004,09:33,1070.25,1070.50,1069.50,1069.75,101,946
01/22/2004,09:34,1069.50,1069.75,1069.00,1069.25,905,1710
01/22/2004,09:35,1069.50,1070.25,1069.25,1069.75,1934,857
01/22/2004,09:36,1069.75,1070.25,1069.50,1070.00,537,224
01/22/2004,09:37,1070.00,1070.00,1069.75,1070.00,167,74
01/22/2004,09:38,1070.00,1070.75,1069.75,1070.50,1307,964
01/22/2004,09:39,1070.50,1071.25,1070.00,1071.25,4229,969
01/22/2004,09:40,1071.50,1072.00,1071.25,1071.75,3391,2300
01/22/2004,09:41,1071.50,1072.00,1071.50,1071.75,1846,2412
01/22/2004,09:42,1071.75,1072.25,1071.50,1071.75,937,1253
01/22/2004,09:43,1071.75,1071.75,1071.50,1071.50,130,106
01/22/2004,09:44,1071.50,1072.00,1071.50,1072.00,375,74
01/22/2004,09:45,1071.75,1072.00,1071.50,1071.50,199,410
01/22/2004,09:46,1071.75,1071.75,1071.00,1071.00,281,2057
01/22/2004,09:47,1071.25,1071.25,1070.00,1070.00,232,2152
01/22/2004,09:48,1070.00,1070.25,1069.75,1069.75,607,2021
01/22/2004,09:49,1070.00,1070.00,1069.50,1069.75,646,758
01/22/2004,09:50,1069.75,1070.00,1069.25,1069.75,1125,1351
01/22/2004,09:51,1069.75,1070.00,1069.50,1070.00,442,494
01/22/2004,09:52,1069.75,1070.25,1069.50,1069.50,392,1077
01/22/2004,09:53,1069.50,1070.00,1069.25,1070.00,499,2073
01/22/2004,09:54,1069.75,1069.75,1069.00,1069.25,930,1361
01/22/2004,09:55,1069.25,1069.75,1069.25,1069.75,448,812
01/22/2004,09:56,1069.75,1070.00,1069.50,1070.00,962,222
01/22/2004,09:57,1070.00,1070.00,1069.75,1070.00,38,179
01/22/2004,09:58,1070.00,1070.00,1069.25,1069.25,367,985
01/22/2004,09:59,1069.25,1069.50,1068.50,1069.25,1662,2977
01/22/2004,10:00,1069.25,1069.25,1068.75,1068.75,870,677
01/22/2004,10:01,1068.75,1069.25,1068.50,1068.50,750,1493
01/22/2004,10:02,1068.75,1069.25,1068.50,1068.75,557,779
01/22/2004,10:03,1068.75,1069.25,1068.50,1068.50,248,968
01/22/2004,10:04,1068.50,1068.75,1068.00,1068.25,685,2256
01/22/2004,10:05,1068.50,1069.00,1068.25,1068.75,1168,837
01/22/2004,10:06,1068.75,1069.00,1068.25,1068.50,341,754
01/22/2004,10:07,1068.25,1068.75,1068.00,1068.75,1233,619
01/22/2004,10:08,1068.75,1069.50,1068.75,1069.25,1439,94
01/22/2004,10:09,1069.25,1069.50,1068.75,1069.00,154,738
01/22/2004,10:10,1069.00,1069.00,1068.25,1068.75,644,832
01/22/2004,10:11,1068.75,1069.00,1068.25,1068.25,541,597
01/22/2004,10:12,1068.25,1068.50,1068.00,1068.25,1245,2673
01/22/2004,10:13,1068.25,1068.50,1067.75,1068.25,1747,1280
01/22/2004,10:14,1068.50,1068.50,1068.00,1068.50,186,1115
01/22/2004,10:15,1068.50,1068.50,1067.75,1068.25,196,431
01/22/2004,10:16,1068.00,1068.25,1067.25,1067.75,853,2973
01/22/2004,10:17,1067.75,1067.75,1067.00,1067.00,1228,2750
01/22/2004,10:18,1067.00,1067.25,1067.00,1067.25,595,1462
01/22/2004,10:19,1067.00,1067.50,1067.00,1067.25,1305,1215
01/22/2004,10:20,1067.25,1067.50,1067.00,1067.00,398,1399
01/22/2004,10:21,1067.00,1067.25,1066.75,1067.25,487,893
01/22/2004,10:22,1067.25,1067.50,1067.00,1067.50,1135,127
01/22/2004,10:23,1067.25,1067.50,1067.25,1067.50,917,23
01/22/2004,10:24,1067.50,1067.75,1067.25,1067.25,1210,300
01/22/2004,10:25,1067.50,1067.50,1067.25,1067.50,473,28
01/22/2004,10:26,1067.50,1067.75,1067.50,1067.75,200,60
01/22/2004,10:27,1067.75,1067.75,1067.25,1067.25,48,619
01/22/2004,10:28,1067.50,1067.75,1067.00,1067.00,393,847
01/22/2004,10:29,1067.00,1067.50,1066.75,1067.25,1073,1285
01/22/2004,10:30,1067.25,1067.50,1067.00,1067.25,625,49
01/22/2004,10:31,1067.50,1067.50,1067.00,1067.25,786,443
01/22/2004,10:32,1067.25,1067.50,1066.75,1067.50,789,1461
01/22/2004,10:33,1067.50,1067.50,1067.00,1067.25,138,362
01/22/2004,10:34,1067.00,1067.75,1067.00,1067.50,896,267
01/22/2004,10:35,1067.50,1067.75,1067.50,1067.75,806,391
01/22/2004,10:36,1067.75,1068.00,1067.50,1068.00,936,91
01/22/2004,10:37,1068.00,1068.25,1067.75,1068.00,1295,46
01/22/2004,10:38,1068.25,1068.25,1067.75,1068.00,348,302
01/22/2004,10:39,1068.00,1068.25,1068.00,1068.00,180,278
01/22/2004,10:40,1068.00,1068.25,1067.75,1067.75,30,174
01/22/2004,10:41,1068.00,1068.00,1067.50,1067.75,328,805
01/22/2004,10:42,1067.50,1067.75,1067.25,1067.25,51,933
01/22/2004,10:43,1067.25,1067.75,1067.25,1067.75,317,50
01/22/2004,10:44,1067.75,1067.75,1067.25,1067.75,180,124
01/22/2004,10:45,1067.75,1067.75,1067.50,1067.75,501,23
01/22/2004,10:46,1067.50,1067.75,1067.50,1067.75,189,141
01/22/2004,10:47,1067.75,1068.00,1067.50,1067.75,328,121
01/22/2004,10:48,1067.75,1068.00,1067.75,1068.00,157,13
01/22/2004,10:49,1068.00,1068.50,1068.00,1068.50,1010,304
01/22/2004,10:50,1068.50,1068.50,1068.25,1068.50,1195,90
01/22/2004,10:51,1068.50,1068.50,1068.25,1068.50,105,223
01/22/2004,10:52,1068.25,1068.75,1067.75,1067.75,323,1150
01/22/2004,10:53,1067.75,1068.50,1067.75,1068.25,590,309
01/22/2004,10:54,1068.25,1068.50,1068.25,1068.50,165,43
01/22/2004,10:55,1068.50,1068.50,1068.25,1068.25,133,49
01/22/2004,10:56,1068.25,1068.50,1067.75,1067.75,121,761
01/22/2004,10:57,1067.75,1068.25,1067.75,1068.00,192,1075
01/22/2004,10:58,1068.00,1068.00,1067.75,1068.00,57,306
01/22/2004,10:59,1068.00,1068.25,1067.75,1067.75,476,714
01/22/2004,11:00,1067.75,1068.50,1067.50,1068.25,732,204
01/22/2004,11:01,1068.25,1068.75,1068.00,1068.50,2020,439
01/22/2004,11:02,1068.75,1069.00,1068.50,1068.50,368,652
01/22/2004,11:03,1068.50,1068.50,1068.25,1068.50,130,101
01/22/2004,11:04,1068.50,1069.00,1068.25,1068.75,569,205
01/22/2004,11:05,1069.00,1069.50,1068.75,1069.50,1931,128
01/22/2004,11:06,1069.50,1070.00,1069.25,1069.50,1793,483
01/22/2004,11:07,1069.75,1069.75,1069.50,1069.50,369,359
01/22/2004,11:08,1069.50,1069.75,1069.25,1069.50,390,906
01/22/2004,11:09,1069.25,1070.00,1069.25,1069.75,952,204
01/22/2004,11:10,1069.75,1069.75,1069.50,1069.50,557,296
01/22/2004,11:11,1069.50,1069.75,1069.50,1069.75,25,63
01/22/2004,11:12,1069.50,1070.50,1069.50,1070.25,2140,323
01/22/2004,11:13,1070.25,1070.75,1070.00,1070.50,1397,443
01/22/2004,11:14,1070.50,1070.75,1070.00,1070.75,1191,537
01/22/2004,11:15,1070.50,1071.00,1070.25,1070.50,945,543
01/22/2004,11:16,1070.25,1070.50,1070.00,1070.00,377,495
01/22/2004,11:17,1070.25,1070.25,1069.75,1069.75,461,881
01/22/2004,11:18,1070.00,1070.00,1069.50,1069.50,57,734
01/22/2004,11:19,1069.50,1069.75,1069.25,1069.75,285,452
01/22/2004,11:20,1069.50,1069.75,1069.25,1069.50,304,464
01/22/2004,11:21,1069.50,1069.75,1069.25,1069.50,202,69
01/22/2004,11:22,1069.75,1069.75,1069.25,1069.50,298,316
01/22/2004,11:23,1069.50,1070.00,1069.50,1069.75,292,383
01/22/2004,11:24,1069.75,1070.00,1069.75,1069.75,5,364
01/22/2004,11:25,1069.75,1070.00,1069.50,1069.50,39,145
01/22/2004,11:26,1069.50,1069.75,1069.25,1069.50,348,280
01/22/2004,11:27,1069.50,1069.75,1069.25,1069.75,130,239
01/22/2004,11:28,1069.50,1069.75,1069.25,1069.50,248,323
01/22/2004,11:29,1069.50,1069.75,1069.50,1069.75,450,26
01/22/2004,11:30,1069.75,1070.00,1069.50,1069.75,231,11
01/22/2004,11:31,1069.75,1070.00,1069.75,1070.00,383,20
01/22/2004,11:32,1070.00,1070.25,1069.75,1070.25,313,6
01/22/2004,11:33,1070.25,1070.50,1069.75,1070.50,777,267
01/22/2004,11:34,1070.50,1070.75,1070.25,1070.50,1363,1447
01/22/2004,11:35,1070.50,1070.75,1070.25,1070.75,736,105
01/22/2004,11:36,1070.75,1071.00,1070.75,1071.00,404,126
01/22/2004,11:37,1070.75,1071.00,1070.75,1070.75,259,48
01/22/2004,11:38,1071.00,1071.75,1071.00,1071.50,3674,455
01/22/2004,11:39,1071.50,1071.50,1071.00,1071.00,1100,937
01/22/2004,11:40,1071.00,1071.50,1071.00,1071.25,871,191
01/22/2004,11:41,1071.25,1071.50,1071.00,1071.00,218,369
01/22/2004,11:42,1071.00,1071.25,1071.00,1071.00,8,250
01/22/2004,11:43,1071.00,1071.25,1071.00,1071.00,49,56
01/22/2004,11:44,1071.00,1071.00,1070.50,1070.75,288,845
01/22/2004,11:45,1070.75,1071.25,1070.75,1071.25,853,15
01/22/2004,11:46,1071.25,1071.25,1070.75,1071.00,53,309
01/22/2004,11:47,1071.00,1071.00,1070.75,1070.75,88,24
01/22/2004,11:48,1070.75,1071.00,1070.75,1070.75,209,192
01/22/2004,11:49,1070.75,1070.75,1070.25,1070.25,55,1184
01/22/2004,11:50,1070.25,1070.25,1069.75,1070.00,399,999
01/22/2004,11:51,1070.00,1070.00,1069.50,1069.75,266,580
01/22/2004,11:52,1070.00,1070.25,1069.75,1070.00,326,15
01/22/2004,11:53,1070.00,1070.00,1069.75,1070.00,9,438
01/22/2004,11:54,1070.00,1070.25,1070.00,1070.25,229,0
01/22/2004,11:55,1070.25,1070.25,1069.50,1069.75,321,524
01/22/2004,11:56,1069.75,1070.00,1069.75,1069.75,144,7
01/22/2004,11:57,1070.00,1070.50,1069.75,1070.25,355,478
01/22/2004,11:58,1070.25,1070.75,1070.25,1070.75,351,97
01/22/2004,11:59,1070.75,1070.75,1070.50,1070.50,246,101
01/22/2004,12:00,1070.75,1070.75,1070.00,1070.25,4,496
01/22/2004,12:01,1070.00,1070.25,1069.25,1069.25,256,2644
01/22/2004,12:02,1069.25,1069.50,1069.00,1069.50,397,716
01/22/2004,12:03,1069.25,1069.75,1069.25,1069.75,695,81
01/22/2004,12:04,1069.75,1070.25,1069.75,1070.25,363,326
01/22/2004,12:05,1070.00,1070.00,1069.25,1069.50,364,1329
01/22/2004,12:06,1069.50,1069.50,1069.00,1069.25,373,667
01/22/2004,12:07,1069.25,1069.50,1069.00,1069.25,80,218
01/22/2004,12:08,1069.25,1069.50,1069.00,1069.00,199,1074
01/22/2004,12:09,1069.00,1069.00,1068.75,1069.00,238,496
01/22/2004,12:10,1068.75,1068.75,1068.50,1068.75,380,469
01/22/2004,12:11,1068.75,1069.00,1068.50,1068.75,281,173
01/22/2004,12:12,1068.75,1069.25,1068.75,1069.25,212,30
01/22/2004,12:13,1069.25,1069.25,1068.50,1068.50,14,310
01/22/2004,12:14,1068.50,1069.00,1068.50,1069.00,262,2
01/22/2004,12:15,1068.75,1069.00,1068.75,1069.00,43,8
01/22/2004,12:16,1068.75,1069.25,1068.75,1068.75,448,430
01/22/2004,12:17,1069.00,1069.25,1068.00,1068.00,170,2137
01/22/2004,12:18,1068.00,1068.25,1067.75,1068.00,156,971
01/22/2004,12:19,1068.00,1068.25,1067.25,1067.50,117,1752
01/22/2004,12:20,1067.50,1067.75,1067.25,1067.75,674,199
01/22/2004,12:21,1067.50,1068.25,1067.50,1068.25,752,15
01/22/2004,12:22,1068.00,1068.50,1068.00,1068.25,682,201
01/22/2004,12:23,1068.00,1068.50,1068.00,1068.25,250,33
01/22/2004,12:24,1068.25,1068.50,1068.00,1068.50,238,259
01/22/2004,12:25,1068.50,1069.00,1068.00,1069.00,1304,330
01/22/2004,12:26,1068.75,1069.00,1068.50,1068.50,332,255
01/22/2004,12:27,1068.75,1069.00,1068.50,1068.75,498,337
01/22/2004,12:28,1068.50,1069.00,1068.50,1068.75,184,69
01/22/2004,12:29,1069.00,1069.00,1068.00,1068.00,31,1778
01/22/2004,12:30,1068.00,1068.50,1068.00,1068.50,174,211
01/22/2004,12:31,1068.25,1068.50,1068.00,1068.25,92,366
01/22/2004,12:32,1068.00,1068.75,1068.00,1068.50,277,126
01/22/2004,12:33,1068.75,1069.00,1068.50,1068.75,377,131
01/22/2004,12:34,1068.75,1069.00,1068.50,1068.50,159,15
01/22/2004,12:35,1068.50,1069.00,1068.50,1069.00,155,37
01/22/2004,12:36,1069.00,1069.00,1068.75,1068.75,31,673
01/22/2004,12:37,1069.00,1069.00,1068.75,1069.00,108,62
01/22/2004,12:38,1069.00,1069.50,1068.75,1069.50,627,177
01/22/2004,12:39,1069.50,1069.50,1069.25,1069.25,171,76
01/22/2004,12:40,1069.25,1069.75,1069.25,1069.75,405,37
01/22/2004,12:41,1069.50,1069.75,1069.50,1069.50,86,39
01/22/2004,12:42,1069.50,1069.50,1069.25,1069.25,5,880
01/22/2004,12:43,1069.25,1069.50,1069.25,1069.25,3,45
01/22/2004,12:44,1069.50,1069.50,1069.25,1069.50,6,23
01/22/2004,12:45,1069.50,1069.50,1069.25,1069.25,9,239
01/22/2004,12:46,1069.25,1069.50,1069.00,1069.00,69,258
01/22/2004,12:47,1069.00,1069.50,1069.00,1069.25,202,450
01/22/2004,12:48,1069.25,1069.75,1069.25,1069.50,357,717
01/22/2004,12:49,1069.50,1069.75,1069.25,1069.25,151,426
01/22/2004,12:50,1069.50,1069.50,1068.75,1068.75,210,1163
01/22/2004,12:51,1068.50,1068.75,1067.75,1068.00,547,1192
01/22/2004,12:52,1068.00,1068.25,1067.50,1068.00,534,600
01/22/2004,12:53,1068.00,1068.25,1068.00,1068.25,174,72
01/22/2004,12:54,1068.00,1068.25,1067.75,1068.25,146,210
01/22/2004,12:55,1068.00,1068.50,1068.00,1068.50,282,90
01/22/2004,12:56,1068.50,1068.75,1068.25,1068.50,250,175
01/22/2004,12:57,1068.50,1068.50,1067.75,1068.00,56,552
01/22/2004,12:58,1067.75,1068.00,1067.25,1067.75,366,732
01/22/2004,12:59,1067.75,1068.00,1067.75,1067.75,16,267
01/22/2004,13:00,1067.75,1068.75,1067.75,1068.75,912,65
01/22/2004,13:01,1068.75,1069.00,1068.50,1068.50,170,608
01/22/2004,13:02,1068.50,1068.50,1067.50,1067.75,322,966
01/22/2004,13:03,1067.75,1068.25,1067.50,1068.25,429,254
01/22/2004,13:04,1068.25,1068.50,1068.00,1068.25,205,90
01/22/2004,13:05,1068.25,1068.25,1068.00,1068.25,116,13
01/22/2004,13:06,1068.25,1068.75,1068.00,1068.75,603,286
01/22/2004,13:07,1068.75,1069.25,1068.50,1069.25,639,239
01/22/2004,13:08,1069.25,1069.50,1069.00,1069.25,701,413
01/22/2004,13:09,1069.00,1069.75,1069.00,1069.50,521,171
01/22/2004,13:10,1069.50,1069.50,1069.00,1069.25,232,1049
01/22/2004,13:11,1069.25,1069.25,1069.00,1069.25,43,89
01/22/2004,13:12,1069.25,1069.25,1068.50,1068.50,207,633
01/22/2004,13:13,1068.50,1069.50,1068.50,1069.25,479,328
01/22/2004,13:14,1069.25,1069.25,1069.00,1069.25,25,14
01/22/2004,13:15,1069.25,1069.25,1068.25,1068.25,39,673
01/22/2004,13:16,1068.25,1069.00,1068.25,1068.75,444,71
01/22/2004,13:17,1069.00,1069.50,1068.75,1069.25,629,197
01/22/2004,13:18,1069.00,1069.25,1068.75,1069.25,312,258
01/22/2004,13:19,1069.25,1069.50,1069.00,1069.25,21,305
01/22/2004,13:20,1069.25,1069.25,1069.00,1069.00,227,6
01/22/2004,13:21,1069.00,1069.25,1068.75,1068.75,246,87
01/22/2004,13:22,1069.00,1069.00,1068.50,1068.75,194,184
01/22/2004,13:23,1068.75,1069.50,1068.75,1069.25,604,61
01/22/2004,13:24,1069.50,1069.50,1068.75,1069.00,95,236
01/22/2004,13:25,1069.00,1069.25,1068.75,1069.00,127,8
01/22/2004,13:26,1069.00,1069.25,1069.00,1069.00,36,32
01/22/2004,13:27,1069.00,1069.25,1068.75,1069.00,89,86
01/22/2004,13:28,1069.25,1069.75,1069.00,1069.75,709,101
01/22/2004,13:29,1069.75,1070.25,1069.50,1070.00,1318,271
01/22/2004,13:30,1069.75,1070.00,1069.75,1069.75,69,297
01/22/2004,13:31,1069.75,1070.00,1069.50,1070.00,681,241
01/22/2004,13:32,1069.75,1070.00,1069.75,1069.75,80,35
01/22/2004,13:33,1069.75,1070.00,1069.00,1069.25,256,880
01/22/2004,13:34,1069.25,1069.25,1069.00,1069.00,364,35
01/22/2004,13:35,1069.25,1069.75,1069.00,1069.50,670,321
01/22/2004,13:36,1069.50,1069.50,1069.25,1069.25,37,18
01/22/2004,13:37,1069.25,1069.25,1068.75,1068.75,84,1321
01/22/2004,13:38,1068.75,1069.00,1068.50,1068.75,687,385
01/22/2004,13:39,1068.75,1069.00,1068.75,1068.75,5,241
01/22/2004,13:40,1068.75,1069.00,1068.50,1068.75,100,399
01/22/2004,13:41,1068.75,1068.75,1067.75,1067.75,495,2010
01/22/2004,13:42,1067.75,1068.00,1067.50,1067.75,1092,1453
01/22/2004,13:43,1067.50,1067.75,1067.25,1067.50,130,759
01/22/2004,13:44,1067.25,1067.50,1067.25,1067.50,346,230
01/22/2004,13:45,1067.50,1068.00,1067.25,1067.75,846,501
01/22/2004,13:46,1067.50,1067.75,1067.25,1067.50,420,1242
01/22/2004,13:47,1067.50,1067.50,1066.50,1066.50,846,2517
01/22/2004,13:48,1066.50,1066.75,1066.00,1066.00,1655,4586
01/22/2004,13:49,1066.00,1066.50,1066.00,1066.25,935,698
01/22/2004,13:50,1066.25,1066.50,1066.00,1066.50,804,360
01/22/2004,13:51,1066.50,1066.50,1066.00,1066.25,968,686
01/22/2004,13:52,1066.25,1066.75,1066.00,1066.50,1285,514
01/22/2004,13:53,1066.50,1066.75,1066.25,1066.75,328,259
01/22/2004,13:54,1066.75,1066.75,1066.50,1066.50,142,391
01/22/2004,13:55,1066.50,1066.75,1066.50,1066.75,46,229
01/22/2004,13:56,1066.50,1066.75,1066.00,1066.00,67,1212
01/22/2004,13:57,1066.00,1066.50,1066.00,1066.00,737,1530
01/22/2004,13:58,1066.25,1066.25,1065.75,1066.00,1372,793
01/22/2004,13:59,1065.75,1066.00,1065.75,1066.00,421,159
01/22/2004,14:00,1065.75,1066.50,1065.75,1066.50,1311,215
01/22/2004,14:01,1066.50,1067.00,1066.25,1066.75,1488,667
01/22/2004,14:02,1066.50,1067.00,1066.50,1067.00,808,37
01/22/2004,14:03,1067.00,1067.75,1067.00,1067.75,1724,282
01/22/2004,14:04,1067.50,1068.00,1067.50,1067.75,931,458
01/22/2004,14:05,1067.75,1068.00,1067.50,1067.75,1003,641
01/22/2004,14:06,1067.75,1067.75,1067.50,1067.50,324,111
01/22/2004,14:07,1067.50,1068.00,1067.50,1068.00,897,22
01/22/2004,14:08,1068.00,1068.75,1068.00,1068.75,1920,72
01/22/2004,14:09,1068.75,1068.75,1068.50,1068.50,660,56
01/22/2004,14:10,1068.50,1068.75,1068.50,1068.75,124,561
01/22/2004,14:11,1068.75,1068.75,1068.25,1068.25,610,298
01/22/2004,14:12,1068.25,1068.50,1068.25,1068.25,31,1394
01/22/2004,14:13,1068.50,1069.75,1068.25,1069.50,4206,2043
01/22/2004,14:14,1069.50,1069.50,1069.00,1069.00,1545,741
01/22/2004,14:15,1069.25,1069.25,1069.00,1069.00,574,36
01/22/2004,14:16,1069.25,1070.00,1069.00,1069.25,1584,662
01/22/2004,14:17,1069.25,1069.50,1069.00,1069.25,407,658
01/22/2004,14:18,1069.25,1069.50,1069.25,1069.50,53,399
01/22/2004,14:19,1069.25,1069.50,1068.50,1068.50,95,1366
01/22/2004,14:20,1068.50,1068.75,1068.00,1068.00,562,1558
01/22/2004,14:21,1068.00,1068.25,1067.75,1068.25,430,256
01/22/2004,14:22,1068.25,1068.75,1068.25,1068.75,604,270
01/22/2004,14:23,1068.75,1069.00,1068.50,1069.00,1172,164
01/22/2004,14:24,1068.75,1069.00,1068.50,1069.00,352,399
01/22/2004,14:25,1068.75,1069.00,1068.75,1068.75,134,233
01/22/2004,14:26,1068.75,1069.00,1068.75,1068.75,5,361
01/22/2004,14:27,1069.00,1069.25,1068.75,1069.25,539,66
01/22/2004,14:28,1069.25,1069.50,1069.00,1069.50,1636,609
01/22/2004,14:29,1069.50,1069.50,1069.25,1069.25,615,568
01/22/2004,14:30,1069.00,1070.00,1069.00,1069.75,2968,992
01/22/2004,14:31,1069.75,1069.75,1069.25,1069.25,89,594
01/22/2004,14:32,1069.25,1069.50,1069.00,1069.00,85,1448
01/22/2004,14:33,1069.00,1069.25,1068.75,1068.75,424,1480
01/22/2004,14:34,1069.00,1069.00,1068.75,1069.00,690,317
01/22/2004,14:35,1069.00,1069.00,1068.75,1068.75,86,361
01/22/2004,14:36,1068.75,1069.00,1068.00,1068.25,1239,2325
01/22/2004,14:37,1068.25,1068.50,1068.00,1068.25,291,378
01/22/2004,14:38,1068.50,1068.50,1068.00,1068.25,251,316
01/22/2004,14:39,1068.25,1068.50,1068.25,1068.25,176,46
01/22/2004,14:40,1068.25,1068.50,1068.00,1068.25,63,193
01/22/2004,14:41,1068.00,1068.50,1068.00,1068.25,362,266
01/22/2004,14:42,1068.25,1068.50,1067.25,1067.25,362,3152
01/22/2004,14:43,1067.25,1068.00,1067.25,1067.75,1125,912
01/22/2004,14:44,1067.50,1067.75,1067.25,1067.75,446,680
01/22/2004,14:45,1067.75,1067.75,1067.25,1067.25,40,320
01/22/2004,14:46,1067.50,1067.50,1066.50,1066.75,1911,2842
01/22/2004,14:47,1066.50,1067.00,1066.25,1066.75,837,1632
01/22/2004,14:48,1066.75,1067.00,1066.25,1066.50,256,1441
01/22/2004,14:49,1066.50,1066.75,1066.25,1066.50,346,64
01/22/2004,14:50,1066.75,1067.50,1066.75,1067.50,1864,148
01/22/2004,14:51,1067.50,1068.00,1067.50,1067.75,1784,607
01/22/2004,14:52,1067.75,1067.75,1067.00,1067.25,546,1604
01/22/2004,14:53,1067.25,1067.25,1067.00,1067.25,209,543
01/22/2004,14:54,1067.00,1067.25,1066.50,1066.50,1086,3136
01/22/2004,14:55,1066.75,1066.75,1066.25,1066.75,963,582
01/22/2004,14:56,1066.75,1067.00,1066.25,1066.50,306,1011
01/22/2004,14:57,1066.50,1066.75,1066.25,1066.75,611,770
01/22/2004,14:58,1066.75,1067.25,1066.75,1067.00,803,687
01/22/2004,14:59,1067.00,1067.50,1066.75,1067.25,2436,507
01/22/2004,15:00,1067.25,1067.25,1066.75,1067.25,1292,1749
01/22/2004,15:01,1067.25,1067.50,1067.00,1067.25,1654,1605
01/22/2004,15:02,1067.00,1067.25,1067.00,1067.25,418,368
01/22/2004,15:03,1067.25,1067.50,1067.00,1067.50,592,549
01/22/2004,15:04,1067.50,1067.75,1067.25,1067.75,209,90
01/22/2004,15:05,1067.50,1068.25,1067.50,1068.00,1157,285
01/22/2004,15:06,1068.25,1068.50,1068.00,1068.50,348,316
01/22/2004,15:07,1068.25,1068.75,1068.25,1068.50,377,82
01/22/2004,15:08,1068.50,1068.75,1068.50,1068.50,72,119
01/22/2004,15:09,1068.50,1069.00,1068.50,1068.75,408,412
01/22/2004,15:10,1068.75,1068.75,1068.50,1068.50,15,313
01/22/2004,15:11,1068.50,1068.75,1068.50,1068.50,70,262
01/22/2004,15:12,1068.25,1068.50,1068.25,1068.25,31,404
01/22/2004,15:13,1068.25,1068.50,1068.00,1068.25,158,380
01/22/2004,15:14,1068.25,1068.50,1068.00,1068.25,406,511
01/22/2004,15:15,1068.25,1068.50,1067.75,1068.00,851,978
01/22/2004,15:16,1068.00,1068.00,1068.00,1068.00,4,0
01/22/2004,15:31,1066.00,1066.00,1065.00,1065.25,71,538
01/22/2004,15:32,1065.25,1065.25,1064.50,1064.75,242,336
01/22/2004,15:33,1064.75,1064.75,1064.25,1064.75,138,272
01/22/2004,15:34,1064.75,1064.75,1064.50,1064.50,94,162
01/22/2004,15:35,1064.50,1064.75,1064.50,1064.75,91,104
01/22/2004,15:36,1064.75,1065.25,1064.75,1065.25,133,26
01/22/2004,15:37,1065.00,1065.00,1064.75,1064.75,6,79
01/22/2004,15:38,1064.75,1065.00,1064.75,1065.00,90,3
01/22/2004,15:39,1065.25,1065.75,1065.00,1065.25,254,91
01/22/2004,15:40,1065.25,1065.75,1065.25,1065.50,95,100
01/22/2004,15:41,1065.50,1066.00,1065.50,1066.00,86,218
01/22/2004,15:42,1066.00,1066.00,1065.75,1066.00,6,2
01/22/2004,15:43,1066.00,1066.25,1065.50,1065.75,150,222
01/22/2004,15:44,1065.50,1065.75,1065.50,1065.50,13,130
01/22/2004,15:45,1065.50,1065.50,1065.25,1065.25,19,69
01/22/2004,15:46,1065.25,1065.25,1065.00,1065.00,0,46
01/22/2004,15:47,1065.25,1065.50,1065.25,1065.25,106,10
01/22/2004,15:48,1065.50,1065.75,1065.50,1065.75,47,0
01/22/2004,15:49,1065.75,1065.75,1065.50,1065.50,40,4
01/22/2004,15:50,1065.50,1065.50,1065.50,1065.50,0,69
01/22/2004,15:51,1065.50,1065.50,1065.25,1065.50,78,62
01/22/2004,15:52,1065.25,1065.50,1065.25,1065.50,1,41
01/22/2004,15:53,1065.50,1065.50,1065.25,1065.25,1,2
01/22/2004,15:54,1065.50,1065.50,1065.50,1065.50,2,0
01/22/2004,15:55,1065.50,1065.50,1065.25,1065.25,2,106
01/22/2004,15:56,1065.25,1065.25,1065.00,1065.25,32,11
01/22/2004,15:57,1065.50,1065.75,1065.50,1065.50,52,26
01/22/2004,15:58,1065.50,1066.00,1065.50,1066.00,108,1
01/22/2004,15:59,1066.00,1066.25,1066.00,1066.00,140,56
01/22/2004,16:00,1066.00,1066.00,1065.00,1065.25,94,287
01/22/2004,17:01,1064.75,1065.25,1064.75,1065.25,36,126
01/22/2004,17:02,1065.00,1065.00,1064.75,1064.75,0,27
01/22/2004,17:04,1065.00,1065.50,1065.00,1065.25,34,5
01/22/2004,17:06,1065.00,1065.00,1065.00,1065.00,0,2
01/22/2004,17:07,1065.25,1065.25,1065.25,1065.25,2,0
01/22/2004,17:09,1065.25,1065.25,1065.00,1065.00,10,27
01/22/2004,17:10,1065.00,1065.00,1065.00,1065.00,0,9
01/22/2004,17:11,1065.00,1065.00,1065.00,1065.00,0,5
01/22/2004,17:12,1064.75,1065.00,1064.75,1065.00,3,1
01/22/2004,17:13,1065.00,1065.00,1065.00,1065.00,2,0
01/22/2004,17:14,1065.00,1065.00,1065.00,1065.00,4,0
01/22/2004,17:15,1065.00,1065.00,1064.75,1064.75,2,5
01/22/2004,17:16,1064.75,1064.75,1064.75,1064.75,0,57
01/22/2004,17:17,1064.75,1064.75,1064.75,1064.75,0,44
01/22/2004,17:18,1064.75,1065.00,1064.75,1064.75,1,4
01/22/2004,17:19,1064.75,1064.75,1064.75,1064.75,0,50
01/22/2004,17:20,1064.75,1065.25,1064.75,1065.25,82,11
01/22/2004,17:21,1065.25,1065.25,1065.25,1065.25,25,0
01/22/2004,17:22,1065.25,1065.50,1065.25,1065.25,45,7
01/22/2004,17:23,1065.25,1065.50,1065.00,1065.50,18,4
01/22/2004,17:24,1065.50,1065.50,1065.50,1065.50,92,0
01/22/2004,17:25,1065.50,1065.50,1065.50,1065.50,29,0
01/22/2004,17:26,1065.50,1065.50,1065.50,1065.50,17,0
01/22/2004,17:27,1065.75,1065.75,1065.50,1065.50,3,5
01/22/2004,17:28,1065.50,1065.50,1065.50,1065.50,0,17
01/22/2004,17:29,1065.50,1065.50,1065.50,1065.50,0,7
01/22/2004,17:30,1065.50,1065.50,1065.50,1065.50,0,32
01/22/2004,17:31,1065.50,1065.50,1065.50,1065.50,0,2
01/22/2004,17:32,1065.50,1065.50,1065.50,1065.50,0,9
01/22/2004,17:33,1065.50,1065.50,1065.50,1065.50,0,11
01/22/2004,17:34,1065.50,1065.50,1065.50,1065.50,0,5
01/22/2004,17:35,1065.50,1065.50,1065.25,1065.25,0,176
01/22/2004,17:36,1065.25,1065.25,1065.00,1065.00,0,31
01/22/2004,17:37,1065.25,1065.25,1065.25,1065.25,1,0
01/22/2004,17:38,1065.00,1065.00,1065.00,1065.00,0,1
01/22/2004,17:39,1065.25,1065.25,1065.00,1065.00,3,1
01/22/2004,17:40,1065.25,1065.25,1065.25,1065.25,1,0
01/22/2004,17:41,1065.00,1065.00,1065.00,1065.00,0,20
01/22/2004,17:42,1065.00,1065.25,1065.00,1065.00,5,104
01/22/2004,17:43,1065.25,1065.75,1065.25,1065.75,241,10
01/22/2004,17:44,1065.75,1065.75,1065.50,1065.50,3,2
01/22/2004,17:45,1065.75,1066.00,1065.50,1066.00,71,1
01/22/2004,17:47,1065.75,1065.75,1065.75,1065.75,0,6
01/22/2004,17:48,1065.75,1065.75,1065.75,1065.75,0,2
01/22/2004,17:49,1065.75,1066.00,1065.75,1066.00,1,5
01/22/2004,17:51,1066.00,1066.00,1066.00,1066.00,1,0
01/22/2004,17:53,1066.00,1066.00,1066.00,1066.00,68,0
01/22/2004,17:54,1066.00,1066.00,1066.00,1066.00,47,0
01/22/2004,17:55,1066.00,1066.00,1066.00,1066.00,41,0
01/22/2004,17:56,1066.00,1066.00,1066.00,1066.00,41,0
01/22/2004,17:57,1066.00,1066.00,1066.00,1066.00,1,0
01/22/2004,17:59,1066.00,1066.00,1066.00,1066.00,5,0
01/22/2004,18:01,1066.00,1066.00,1066.00,1066.00,1,0
01/22/2004,18:05,1066.00,1066.00,1066.00,1066.00,1,0
01/22/2004,18:06,1065.75,1065.75,1065.75,1065.75,0,1
01/22/2004,18:07,1065.75,1065.75,1065.75,1065.75,0,1
01/22/2004,18:09,1065.75,1065.75,1065.75,1065.75,0,2
01/22/2004,18:12,1065.75,1065.75,1065.75,1065.75,0,6
01/22/2004,18:14,1065.75,1065.75,1065.75,1065.75,0,1
01/22/2004,18:15,1065.75,1065.75,1065.75,1065.75,0,21
01/22/2004,18:17,1065.75,1065.75,1065.75,1065.75,0,33
01/22/2004,18:20,1066.00,1066.00,1066.00,1066.00,10,0
01/22/2004,18:23,1065.75,1065.75,1065.75,1065.75,0,54
01/22/2004,18:24,1066.00,1066.00,1066.00,1066.00,1,0
01/22/2004,18:25,1066.00,1066.00,1066.00,1066.00,1,0
01/22/2004,18:33,1066.00,1066.00,1066.00,1066.00,67,0
01/22/2004,18:34,1066.25,1066.25,1066.00,1066.00,1,1
01/22/2004,18:35,1066.00,1066.00,1066.00,1066.00,0,7
01/22/2004,18:36,1066.00,1066.00,1066.00,1066.00,0,1
01/22/2004,18:39,1066.25,1066.25,1066.25,1066.25,50,0
01/22/2004,18:40,1066.25,1066.25,1066.25,1066.25,1,0
01/22/2004,18:41,1066.25,1066.25,1066.25,1066.25,51,0
01/22/2004,18:42,1066.25,1066.25,1066.00,1066.25,21,2
01/22/2004,18:43,1066.25,1066.25,1066.25,1066.25,1,0
01/22/2004,18:44,1066.25,1066.25,1066.25,1066.25,1,0
01/22/2004,18:45,1066.00,1066.00,1066.00,1066.00,0,1
01/22/2004,18:46,1066.25,1066.25,1066.25,1066.25,1,0
01/22/2004,18:47,1066.25,1066.50,1066.25,1066.50,15,0
01/22/2004,18:48,1066.25,1066.25,1066.25,1066.25,0,3
01/22/2004,18:49,1066.25,1066.25,1066.25,1066.25,0,1
01/22/2004,18:50,1066.50,1066.50,1066.50,1066.50,1,0
01/22/2004,18:51,1066.25,1066.25,1066.25,1066.25,0,1
01/22/2004,18:54,1066.50,1066.50,1066.50,1066.50,5,0
01/22/2004,18:57,1066.25,1066.25,1066.25,1066.25,0,14
01/22/2004,18:58,1066.50,1066.50,1066.50,1066.50,1,0
01/22/2004,19:00,1066.50,1066.50,1066.50,1066.50,21,0
01/22/2004,19:01,1066.25,1066.25,1066.25,1066.25,0,1
01/22/2004,19:02,1066.25,1066.25,1066.25,1066.25,0,2
01/22/2004,19:03,1066.25,1066.25,1066.25,1066.25,0,1
01/22/2004,19:05,1066.50,1066.50,1066.50,1066.50,1,0
01/22/2004,19:06,1066.25,1066.50,1066.25,1066.50,55,1
01/22/2004,19:07,1066.50,1066.50,1066.50,1066.50,5,0
01/22/2004,19:11,1066.25,1066.25,1066.25,1066.25,0,1
01/22/2004,19:13,1066.25,1066.25,1066.25,1066.25,0,5
01/22/2004,19:15,1066.25,1066.25,1066.25,1066.25,0,23
01/22/2004,19:16,1066.25,1066.25,1066.25,1066.25,0,8
01/22/2004,19:17,1066.25,1066.50,1066.25,1066.25,3,10
01/22/2004,19:18,1066.25,1066.25,1066.25,1066.25,0,6
01/22/2004,19:20,1066.25,1066.75,1066.25,1066.75,34,1
01/22/2004,19:21,1066.50,1066.50,1066.25,1066.50,8,2
01/22/2004,19:22,1066.75,1066.75,1066.50,1066.75,2,10
01/22/2004,19:23,1066.25,1066.75,1066.25,1066.50,1,3
01/22/2004,19:24,1066.50,1066.50,1066.50,1066.50,0,12
01/22/2004,19:25,1066.50,1066.50,1066.50,1066.50,0,12
01/22/2004,19:26,1066.75,1066.75,1066.75,1066.75,11,0
01/22/2004,19:27,1066.75,1066.75,1066.75,1066.75,1,0
01/22/2004,19:28,1066.75,1066.75,1066.75,1066.75,2,0
01/22/2004,19:29,1066.50,1066.75,1066.50,1066.50,4,37
01/22/2004,19:30,1066.50,1066.50,1066.50,1066.50,0,45
01/22/2004,19:31,1066.50,1066.50,1066.50,1066.50,0,2
01/22/2004,19:32,1066.50,1066.50,1066.50,1066.50,0,1
01/22/2004,19:34,1066.50,1066.50,1066.50,1066.50,0,19
01/22/2004,19:36,1066.50,1066.50,1066.50,1066.50,0,15
01/22/2004,19:37,1066.50,1066.50,1066.50,1066.50,0,17
01/22/2004,19:38,1066.50,1066.50,1066.50,1066.50,0,2
01/22/2004,19:39,1066.50,1066.50,1066.50,1066.50,0,15
01/22/2004,19:40,1066.50,1066.50,1066.50,1066.50,0,3
01/22/2004,19:41,1066.50,1066.50,1066.50,1066.50,0,4
01/22/2004,19:42,1066.50,1066.50,1066.50,1066.50,0,5
01/22/2004,19:44,1066.50,1066.50,1066.50,1066.50,0,1
01/22/2004,19:45,1066.50,1066.50,1066.50,1066.50,0,5
01/22/2004,19:48,1066.50,1066.50,1066.50,1066.50,0,10
01/22/2004,19:49,1066.50,1066.50,1066.50,1066.50,0,45
01/22/2004,19:50,1066.50,1066.50,1066.50,1066.50,0,10
01/22/2004,19:54,1066.75,1066.75,1066.75,1066.75,2,0
01/22/2004,20:01,1066.50,1066.50,1066.50,1066.50,0,61
01/22/2004,20:02,1066.50,1066.50,1066.50,1066.50,0,1
01/22/2004,20:03,1066.50,1066.50,1066.50,1066.50,0,1
01/22/2004,20:04,1066.75,1066.75,1066.75,1066.75,1,0
01/22/2004,20:05,1066.50,1066.50,1066.50,1066.50,0,1
01/22/2004,20:06,1066.75,1066.75,1066.75,1066.75,1,0
01/22/2004,20:07,1066.75,1066.75,1066.75,1066.75,4,0
01/22/2004,20:08,1066.75,1066.75,1066.75,1066.75,9,0
01/22/2004,20:09,1066.50,1066.50,1066.50,1066.50,0,1
01/22/2004,20:11,1066.75,1066.75,1066.75,1066.75,25,0
01/22/2004,20:12,1066.75,1066.75,1066.75,1066.75,2,0
01/22/2004,20:14,1066.75,1066.75,1066.75,1066.75,3,0
01/22/2004,20:18,1066.75,1066.75,1066.50,1066.50,1,1
01/22/2004,20:19,1066.75,1066.75,1066.75,1066.75,1,0
01/22/2004,20:21,1066.50,1067.00,1066.50,1066.75,5,122
01/22/2004,20:23,1066.75,1066.75,1066.75,1066.75,0,2
01/22/2004,20:31,1066.50,1066.50,1066.50,1066.50,0,1
01/22/2004,20:41,1066.75,1066.75,1066.75,1066.75,1,0
01/22/2004,20:55,1066.75,1066.75,1066.75,1066.75,2,0
01/22/2004,20:56,1066.50,1066.50,1066.50,1066.50,0,1
01/22/2004,20:57,1066.50,1066.50,1066.50,1066.50,0,2
01/22/2004,20:59,1066.75,1066.75,1066.75,1066.75,1,0
01/22/2004,21:05,1066.75,1067.00,1066.75,1067.00,40,1
01/22/2004,21:06,1067.00,1067.00,1067.00,1067.00,12,0
01/22/2004,21:07,1066.75,1066.75,1066.50,1066.50,5,13
01/22/2004,21:10,1066.75,1067.00,1066.75,1067.00,6,0
01/22/2004,21:11,1066.75,1066.75,1066.25,1066.75,40,85
01/22/2004,21:12,1067.00,1067.00,1066.75,1066.75,16,22
01/22/2004,21:13,1066.50,1066.50,1066.50,1066.50,0,1
01/22/2004,21:15,1066.75,1066.75,1066.75,1066.75,10,0
01/22/2004,21:17,1066.75,1066.75,1066.50,1066.50,1,1
01/22/2004,21:18,1066.75,1067.00,1066.75,1067.00,22,1
01/22/2004,21:19,1067.00,1067.00,1067.00,1067.00,1,0
01/22/2004,21:20,1066.75,1066.75,1066.75,1066.75,0,10
01/22/2004,21:22,1066.75,1066.75,1066.75,1066.75,0,1
01/22/2004,21:23,1066.75,1066.75,1066.75,1066.75,0,1
01/22/2004,21:24,1066.75,1066.75,1066.75,1066.75,0,2
01/22/2004,21:25,1066.75,1066.75,1066.75,1066.75,0,9
01/22/2004,21:27,1066.75,1066.75,1066.75,1066.75,0,3
01/22/2004,21:28,1066.75,1066.75,1066.75,1066.75,0,2
01/22/2004,21:29,1066.75,1066.75,1066.75,1066.75,0,1
01/22/2004,21:30,1066.75,1066.75,1066.75,1066.75,0,6
01/22/2004,21:33,1066.75,1067.00,1066.75,1067.00,1,9
01/22/2004,21:34,1067.00,1067.00,1066.75,1066.75,3,10
01/22/2004,21:35,1067.00,1067.00,1066.75,1066.75,3,5
01/22/2004,21:36,1066.75,1067.00,1066.75,1067.00,1,5
01/22/2004,21:38,1066.75,1066.75,1066.75,1066.75,0,1
01/22/2004,21:39,1066.50,1066.50,1066.50,1066.50,0,100
01/22/2004,21:40,1066.75,1067.00,1066.75,1067.00,53,4
01/22/2004,21:42,1066.75,1066.75,1066.75,1066.75,0,10
01/22/2004,21:43,1066.50,1066.75,1066.50,1066.50,2,51
01/22/2004,21:44,1066.50,1066.50,1066.50,1066.50,0,2
01/22/2004,21:47,1066.25,1066.25,1066.25,1066.25,0,53
01/22/2004,21:48,1066.25,1066.50,1066.25,1066.50,30,6
01/22/2004,21:49,1066.75,1066.75,1066.50,1066.50,1,12
01/22/2004,21:50,1066.50,1066.50,1066.50,1066.50,0,1
01/22/2004,21:51,1066.50,1066.75,1066.50,1066.75,1,1
01/22/2004,21:54,1066.75,1066.75,1066.50,1066.50,1,5
01/22/2004,22:00,1066.50,1066.50,1066.50,1066.50,0,5
01/22/2004,22:01,1066.75,1066.75,1066.50,1066.75,5,1
01/22/2004,22:04,1066.50,1066.50,1066.50,1066.50,0,4
01/22/2004,22:05,1066.75,1067.00,1066.75,1067.00,32,0
01/22/2004,22:06,1066.75,1066.75,1066.75,1066.75,0,9
01/22/2004,22:07,1066.75,1066.75,1066.75,1066.75,0,13
01/22/2004,22:11,1066.75,1066.75,1066.75,1066.75,0,2
01/22/2004,22:18,1066.75,1067.00,1066.75,1067.00,1,8
01/22/2004,22:19,1067.00,1067.00,1066.50,1066.50,1,1
01/22/2004,22:20,1066.75,1066.75,1066.75,1066.75,3,0
01/22/2004,22:22,1066.75,1066.75,1066.75,1066.75,1,0
01/22/2004,22:24,1066.75,1066.75,1066.75,1066.75,1,0
01/22/2004,22:33,1066.75,1067.00,1066.75,1067.00,7,0
01/22/2004,22:34,1067.00,1067.25,1067.00,1067.00,28,1
01/22/2004,22:35,1067.00,1067.25,1066.75,1066.75,1,18
01/22/2004,22:38,1067.00,1067.25,1066.75,1066.75,12,5
01/22/2004,22:42,1067.00,1067.25,1067.00,1067.25,98,0
01/22/2004,22:43,1067.00,1067.25,1067.00,1067.25,1,10
01/22/2004,22:45,1067.25,1067.25,1067.25,1067.25,3,0
01/22/2004,22:50,1067.00,1067.00,1067.00,1067.00,0,7
01/22/2004,22:51,1067.00,1067.00,1067.00,1067.00,0,42
01/22/2004,22:52,1067.00,1067.25,1067.00,1067.25,1,2
01/22/2004,22:53,1067.00,1067.25,1067.00,1067.25,1,2
01/22/2004,22:55,1067.00,1067.00,1067.00,1067.00,0,1
01/22/2004,22:57,1067.00,1067.00,1067.00,1067.00,0,1
01/22/2004,23:11,1067.00,1067.00,1067.00,1067.00,0,7
01/22/2004,23:12,1067.00,1067.00,1067.00,1067.00,0,8
01/22/2004,23:13,1066.75,1067.00,1066.75,1067.00,7,1
01/22/2004,23:14,1067.00,1067.25,1067.00,1067.25,2,0
01/22/2004,23:26,1067.00,1067.00,1067.00,1067.00,0,1
01/22/2004,23:29,1067.00,1067.00,1067.00,1067.00,0,6
01/22/2004,23:30,1067.00,1067.00,1067.00,1067.00,0,9
01/22/2004,23:31,1067.00,1067.00,1067.00,1067.00,0,2
01/22/2004,23:33,1067.00,1067.00,1067.00,1067.00,0,32
01/22/2004,23:40,1067.00,1067.25,1067.00,1067.25,1,2
01/22/2004,23:49,1067.25,1067.25,1067.00,1067.00,5,5
01/22/2004,23:50,1067.00,1067.00,1067.00,1067.00,0,3
01/22/2004,23:52,1067.25,1067.25,1067.25,1067.25,1,0
01/22/2004,23:53,1067.25,1067.25,1067.25,1067.25,1,0
01/22/2004,23:59,1067.00,1067.00,1067.00,1067.00,0,10
01/23/2004,00:01,1067.00,1067.00,1066.50,1066.50,0,55
01/23/2004,00:02,1067.00,1067.00,1067.00,1067.00,21,0
01/23/2004,00:03,1067.25,1067.25,1067.25,1067.25,1,0
01/23/2004,00:04,1066.75,1067.25,1066.75,1067.25,5,3
01/23/2004,00:11,1067.00,1067.00,1067.00,1067.00,0,1
01/23/2004,00:17,1067.25,1067.50,1067.00,1067.00,42,6
01/23/2004,00:20,1067.00,1067.50,1067.00,1067.50,63,6
01/23/2004,00:21,1067.25,1067.50,1067.25,1067.25,1,6
01/23/2004,00:23,1067.25,1067.25,1067.25,1067.25,0,2
01/23/2004,00:28,1067.25,1067.50,1067.25,1067.50,5,5
01/23/2004,00:38,1067.25,1067.25,1067.25,1067.25,0,1
01/23/2004,00:39,1067.00,1067.00,1067.00,1067.00,0,2
01/23/2004,00:45,1067.00,1067.00,1067.00,1067.00,0,10
01/23/2004,00:49,1067.00,1067.00,1067.00,1067.00,0,3
01/23/2004,00:55,1066.75,1066.75,1066.75,1066.75,0,33
01/23/2004,00:56,1066.75,1066.75,1066.75,1066.75,0,1
01/23/2004,00:58,1066.75,1066.75,1066.75,1066.75,0,2
01/23/2004,01:00,1066.50,1066.50,1066.50,1066.50,0,17
01/23/2004,01:04,1066.50,1066.75,1066.50,1066.75,2,1
01/23/2004,01:05,1066.50,1066.50,1066.50,1066.50,0,2
01/23/2004,01:06,1066.50,1066.75,1066.50,1066.75,16,2
01/23/2004,01:20,1066.75,1066.75,1066.75,1066.75,5,0
01/23/2004,01:21,1066.75,1066.75,1066.75,1066.75,8,0
01/23/2004,01:22,1066.75,1066.75,1066.75,1066.75,2,0
01/23/2004,01:24,1066.75,1066.75,1066.50,1066.50,2,2
01/23/2004,01:25,1066.50,1066.50,1066.50,1066.50,0,5
01/23/2004,01:29,1066.75,1066.75,1066.75,1066.75,6,0
01/23/2004,01:31,1066.75,1066.75,1066.50,1066.50,14,45
01/23/2004,01:32,1066.50,1066.50,1066.50,1066.50,0,6
01/23/2004,01:33,1066.50,1066.50,1066.50,1066.50,0,5
01/23/2004,01:34,1066.50,1066.50,1066.50,1066.50,0,1
01/23/2004,01:36,1066.50,1066.50,1066.50,1066.50,0,9
01/23/2004,01:37,1066.75,1066.75,1066.50,1066.50,1,3
01/23/2004,01:39,1066.25,1066.25,1065.75,1066.25,2,126
01/23/2004,01:41,1066.00,1066.00,1066.00,1066.00,0,7
01/23/2004,01:42,1066.25,1066.50,1066.25,1066.50,61,6
01/23/2004,01:43,1066.25,1066.50,1066.25,1066.50,2,11
01/23/2004,01:46,1066.50,1066.50,1066.50,1066.50,5,0
01/23/2004,01:47,1066.50,1066.50,1066.50,1066.50,36,0
01/23/2004,01:48,1066.50,1066.75,1066.50,1066.75,2,0
01/23/2004,01:49,1066.50,1066.50,1066.50,1066.50,0,1
01/23/2004,01:50,1066.25,1066.25,1066.25,1066.25,0,7
01/23/2004,01:52,1066.25,1066.75,1066.25,1066.50,20,20
01/23/2004,01:53,1066.00,1066.25,1065.75,1066.00,178,145
01/23/2004,01:54,1066.00,1066.00,1066.00,1066.00,0,106
01/23/2004,01:55,1066.00,1066.00,1066.00,1066.00,0,2
01/23/2004,01:56,1066.00,1066.00,1066.00,1066.00,0,12
01/23/2004,01:57,1066.00,1066.00,1066.00,1066.00,0,30
01/23/2004,01:58,1066.00,1066.00,1066.00,1066.00,0,1
01/23/2004,01:59,1066.25,1066.25,1066.25,1066.25,1,0
01/23/2004,02:00,1066.25,1066.25,1066.25,1066.25,2,0
01/23/2004,02:01,1066.25,1066.75,1066.25,1066.75,134,5
01/23/2004,02:02,1066.50,1066.75,1066.25,1066.50,22,20
01/23/2004,02:03,1066.75,1066.75,1066.25,1066.25,3,21
01/23/2004,02:04,1066.50,1066.50,1066.25,1066.25,15,3
01/23/2004,02:05,1066.25,1066.50,1066.25,1066.50,15,15
01/23/2004,02:06,1066.75,1066.75,1066.50,1066.75,32,20
01/23/2004,02:07,1066.75,1067.00,1066.75,1067.00,33,0
01/23/2004,02:08,1067.00,1067.00,1067.00,1067.00,10,0
01/23/2004,02:09,1067.00,1067.00,1067.00,1067.00,12,0
01/23/2004,02:10,1067.25,1067.25,1067.00,1067.00,43,1
01/23/2004,02:11,1067.00,1067.50,1067.00,1067.25,107,4
01/23/2004,02:12,1067.50,1067.75,1067.50,1067.75,69,0
01/23/2004,02:13,1067.50,1067.75,1067.50,1067.75,24,54
01/23/2004,02:15,1067.50,1067.50,1067.25,1067.25,0,12
01/23/2004,02:16,1067.25,1067.75,1067.25,1067.50,20,10
01/23/2004,02:17,1067.50,1067.50,1067.50,1067.50,0,13
01/23/2004,02:18,1067.50,1067.75,1067.50,1067.75,50,25
01/23/2004,02:19,1067.75,1067.75,1067.75,1067.75,75,0
01/23/2004,02:20,1067.75,1067.75,1067.75,1067.75,10,0
01/23/2004,02:21,1067.75,1068.25,1067.75,1068.00,72,5
01/23/2004,02:22,1068.00,1068.25,1068.00,1068.00,20,16
01/23/2004,02:23,1068.00,1068.00,1067.75,1067.75,0,63
01/23/2004,02:24,1068.00,1068.25,1067.75,1068.25,103,1
01/23/2004,02:25,1068.00,1068.00,1067.75,1068.00,1,34
01/23/2004,02:26,1068.00,1068.00,1068.00,1068.00,50,0
01/23/2004,02:27,1068.00,1068.25,1068.00,1068.25,33,0
01/23/2004,02:28,1068.25,1068.50,1068.00,1068.00,106,10
01/23/2004,02:29,1068.00,1068.00,1068.00,1068.00,0,108
01/23/2004,02:30,1068.00,1068.00,1068.00,1068.00,0,15
01/23/2004,02:31,1067.75,1068.00,1067.75,1068.00,6,65
01/23/2004,02:32,1068.00,1068.25,1068.00,1068.25,30,0
01/23/2004,02:33,1068.25,1068.25,1068.00,1068.25,60,8
01/23/2004,02:34,1068.25,1068.25,1068.25,1068.25,23,0
01/23/2004,02:35,1068.25,1068.25,1068.00,1068.00,9,53
01/23/2004,02:36,1068.00,1068.00,1068.00,1068.00,0,116
01/23/2004,02:37,1068.00,1068.00,1068.00,1068.00,0,75
01/23/2004,02:38,1067.75,1068.00,1067.75,1068.00,7,7
01/23/2004,02:39,1068.00,1068.00,1068.00,1068.00,9,0
01/23/2004,02:40,1068.00,1068.00,1068.00,1068.00,6,0
01/23/2004,02:41,1068.25,1068.50,1068.25,1068.50,40,0
01/23/2004,02:42,1068.25,1068.50,1068.25,1068.50,1,10
01/23/2004,02:43,1068.25,1068.50,1068.00,1068.50,9,15
01/23/2004,02:44,1068.25,1068.50,1068.00,1068.50,4,4
01/23/2004,02:45,1068.25,1068.50,1068.00,1068.25,11,2
01/23/2004,02:46,1068.25,1068.25,1067.75,1067.75,4,67
01/23/2004,02:47,1067.75,1067.75,1067.50,1067.75,13,5
01/23/2004,02:48,1067.50,1067.50,1067.25,1067.25,0,74
01/23/2004,02:49,1067.25,1067.25,1067.25,1067.25,0,56
01/23/2004,02:50,1067.25,1067.50,1067.25,1067.25,11,28
01/23/2004,02:52,1067.25,1067.50,1067.25,1067.25,40,15
01/23/2004,02:53,1067.25,1067.25,1067.00,1067.00,0,24
01/23/2004,02:54,1067.25,1067.50,1067.25,1067.50,8,0
01/23/2004,02:55,1067.25,1067.50,1067.25,1067.50,3,1
01/23/2004,02:56,1067.50,1067.75,1067.50,1067.75,30,0
01/23/2004,02:57,1067.50,1067.50,1067.25,1067.25,0,13
01/23/2004,02:58,1067.25,1067.25,1067.25,1067.25,0,13
01/23/2004,02:59,1067.25,1067.25,1067.25,1067.25,0,1
01/23/2004,03:00,1067.25,1067.25,1067.25,1067.25,0,3
01/23/2004,03:01,1067.50,1067.50,1067.00,1067.00,2,90
01/23/2004,03:02,1067.25,1067.25,1066.75,1067.00,122,43
01/23/2004,03:03,1067.00,1067.00,1067.00,1067.00,0,7
01/23/2004,03:04,1067.25,1067.50,1067.25,1067.50,125,15
01/23/2004,03:05,1067.50,1067.50,1067.50,1067.50,13,0
01/23/2004,03:06,1067.25,1067.50,1067.25,1067.25,1,35
01/23/2004,03:07,1067.25,1067.25,1067.25,1067.25,0,26
01/23/2004,03:08,1067.25,1067.25,1066.75,1066.75,0,58
01/23/2004,03:09,1066.75,1067.00,1066.75,1066.75,4,74
01/23/2004,03:10,1066.75,1067.00,1066.50,1067.00,21,24
01/23/2004,03:12,1066.75,1066.75,1066.75,1066.75,0,8
01/23/2004,03:13,1067.00,1067.00,1066.75,1066.75,1,7
01/23/2004,03:14,1067.00,1067.00,1067.00,1067.00,43,0
01/23/2004,03:15,1067.25,1067.25,1067.25,1067.25,67,0
01/23/2004,03:16,1067.00,1067.00,1066.75,1066.75,0,18
01/23/2004,03:18,1067.25,1067.25,1067.25,1067.25,17,0
01/23/2004,03:19,1067.25,1067.50,1067.25,1067.50,23,0
01/23/2004,03:20,1067.25,1067.50,1067.25,1067.50,3,93
01/23/2004,03:21,1067.50,1067.50,1067.50,1067.50,2,0
01/23/2004,03:22,1067.25,1067.25,1067.25,1067.25,0,2
01/23/2004,03:23,1067.25,1067.50,1067.25,1067.50,5,1
01/23/2004,03:24,1067.00,1067.25,1067.00,1067.25,5,9
01/23/2004,03:25,1067.00,1067.25,1067.00,1067.25,5,5
01/23/2004,03:26,1067.50,1067.50,1067.25,1067.25,1,1
01/23/2004,03:28,1067.25,1067.25,1067.25,1067.25,0,14
01/23/2004,03:29,1067.25,1067.25,1067.00,1067.25,21,29
01/23/2004,03:30,1067.50,1067.50,1067.25,1067.50,19,1
01/23/2004,03:31,1067.50,1067.50,1067.00,1067.25,28,6
01/23/2004,03:32,1067.25,1067.50,1067.25,1067.25,15,1
01/23/2004,03:33,1067.25,1067.25,1067.25,1067.25,0,1
01/23/2004,03:34,1067.25,1067.75,1067.25,1067.75,58,9
01/23/2004,03:35,1067.75,1068.00,1067.75,1067.75,2,1
01/23/2004,03:37,1067.75,1068.00,1067.75,1068.00,5,60
01/23/2004,03:38,1067.75,1067.75,1067.50,1067.50,0,59
01/23/2004,03:39,1067.75,1067.75,1067.75,1067.75,1,0
01/23/2004,03:40,1067.25,1067.25,1067.25,1067.25,0,52
01/23/2004,03:41,1067.25,1067.25,1067.25,1067.25,0,6
01/23/2004,03:42,1067.25,1067.25,1067.25,1067.25,0,27
01/23/2004,03:44,1067.25,1067.50,1067.25,1067.50,30,4
01/23/2004,03:45,1067.50,1067.75,1067.25,1067.50,15,10
01/23/2004,03:46,1067.50,1067.75,1067.25,1067.25,5,15
01/23/2004,03:47,1067.25,1067.25,1067.25,1067.25,0,1
01/23/2004,03:48,1067.00,1067.00,1067.00,1067.00,0,26
01/23/2004,03:49,1067.00,1067.25,1067.00,1067.25,1,7
01/23/2004,03:50,1067.00,1067.25,1066.75,1067.25,1,11
01/23/2004,03:53,1067.00,1067.25,1067.00,1067.25,1,5
01/23/2004,03:54,1067.00,1067.25,1067.00,1067.25,3,10
01/23/2004,03:55,1067.00,1067.00,1066.75,1066.75,0,55
01/23/2004,03:56,1066.75,1067.00,1066.75,1067.00,1,24
01/23/2004,03:57,1067.00,1067.25,1067.00,1067.25,70,0
01/23/2004,03:58,1067.25,1067.50,1067.25,1067.25,13,1
01/23/2004,04:00,1067.25,1067.25,1067.25,1067.25,0,28
01/23/2004,04:01,1067.00,1067.25,1067.00,1067.25,5,9
01/23/2004,04:02,1067.25,1067.50,1067.00,1067.00,6,15
01/23/2004,04:03,1067.25,1067.25,1067.25,1067.25,3,0
01/23/2004,04:04,1067.25,1067.25,1067.25,1067.25,8,0
01/23/2004,04:05,1067.25,1067.25,1067.00,1067.00,35,1
01/23/2004,04:06,1067.25,1067.50,1067.25,1067.25,43,7
01/23/2004,04:07,1067.25,1067.50,1067.25,1067.50,2,9
01/23/2004,04:08,1067.50,1067.50,1067.50,1067.50,2,0
01/23/2004,04:09,1067.50,1067.50,1067.50,1067.50,1,0
01/23/2004,04:10,1067.75,1067.75,1067.50,1067.50,2,2
01/23/2004,04:11,1067.50,1067.50,1067.25,1067.50,23,104
01/23/2004,04:12,1067.50,1068.25,1067.50,1068.00,102,10
01/23/2004,04:13,1068.00,1068.00,1068.00,1068.00,0,1
01/23/2004,04:14,1068.00,1068.00,1068.00,1068.00,0,9
01/23/2004,04:15,1068.00,1068.00,1068.00,1068.00,0,31
01/23/2004,04:16,1068.00,1068.00,1068.00,1068.00,0,12
01/23/2004,04:17,1068.25,1068.25,1068.25,1068.25,1,0
01/23/2004,04:18,1068.00,1068.00,1068.00,1068.00,0,8
01/23/2004,04:20,1067.75,1068.00,1067.75,1068.00,2,102
01/23/2004,04:21,1068.00,1068.00,1068.00,1068.00,115,0
01/23/2004,04:22,1068.25,1068.25,1068.00,1068.00,10,6
01/23/2004,04:23,1068.00,1068.00,1068.00,1068.00,0,6
01/23/2004,04:24,1068.25,1068.25,1068.25,1068.25,112,0
01/23/2004,04:25,1068.25,1068.50,1068.25,1068.50,322,0
01/23/2004,04:26,1068.50,1068.50,1068.25,1068.50,79,9
01/23/2004,04:27,1068.50,1068.75,1068.25,1068.50,123,6
01/23/2004,04:28,1068.75,1068.75,1068.50,1068.75,13,7
01/23/2004,04:29,1068.75,1068.75,1068.50,1068.75,66,13
01/23/2004,04:30,1068.75,1068.75,1068.75,1068.75,21,0
01/23/2004,04:31,1068.50,1068.75,1068.50,1068.75,2,9
01/23/2004,04:32,1068.50,1068.75,1068.50,1068.50,13,2
01/23/2004,04:33,1068.75,1069.00,1068.75,1068.75,51,1
01/23/2004,04:34,1068.75,1069.25,1068.75,1069.00,98,87
01/23/2004,04:35,1069.00,1069.00,1068.75,1069.00,1,59
01/23/2004,04:36,1069.00,1069.25,1069.00,1069.25,64,9
01/23/2004,04:37,1069.25,1069.75,1069.25,1069.50,216,21
01/23/2004,04:38,1069.50,1069.50,1069.50,1069.50,0,10
01/23/2004,04:39,1069.50,1069.50,1069.25,1069.25,0,27
01/23/2004,04:40,1069.25,1069.25,1069.00,1069.00,0,68
01/23/2004,04:41,1069.00,1069.25,1069.00,1069.25,1,20
01/23/2004,04:42,1069.00,1069.00,1069.00,1069.00,0,1
01/23/2004,04:43,1069.25,1069.50,1069.25,1069.50,23,0
01/23/2004,04:44,1069.25,1069.50,1069.25,1069.50,29,1
01/23/2004,04:45,1069.25,1069.50,1069.25,1069.25,6,10
01/23/2004,04:46,1069.25,1069.25,1069.00,1069.25,1,87
01/23/2004,04:47,1069.00,1069.75,1069.00,1069.50,208,33
01/23/2004,04:48,1069.75,1070.25,1069.75,1070.00,350,97
01/23/2004,04:49,1069.75,1069.75,1069.75,1069.75,0,38
01/23/2004,04:50,1069.75,1069.75,1069.75,1069.75,0,15
01/23/2004,04:51,1069.50,1069.75,1069.50,1069.50,20,19
01/23/2004,04:52,1069.75,1069.75,1069.75,1069.75,22,0
01/23/2004,04:53,1069.50,1069.75,1069.50,1069.75,28,60
01/23/2004,04:54,1069.50,1069.50,1069.50,1069.50,0,9
01/23/2004,04:55,1069.25,1069.50,1069.25,1069.50,11,8
01/23/2004,04:56,1069.50,1069.50,1069.50,1069.50,5,0
01/23/2004,04:57,1069.50,1069.75,1069.50,1069.50,60,3
01/23/2004,04:58,1069.50,1069.50,1069.50,1069.50,0,4
01/23/2004,04:59,1069.50,1069.50,1069.50,1069.50,0,11
01/23/2004,05:00,1069.50,1069.50,1069.50,1069.50,0,27
01/23/2004,05:01,1069.50,1069.75,1069.50,1069.75,14,3
01/23/2004,05:02,1069.75,1069.75,1069.75,1069.75,5,0
01/23/2004,05:03,1069.75,1070.00,1069.75,1070.00,4,0
01/23/2004,05:04,1070.00,1070.00,1069.75,1070.00,15,7
01/23/2004,05:05,1069.75,1069.75,1069.75,1069.75,0,40
01/23/2004,05:06,1069.75,1069.75,1069.75,1069.75,0,16
01/23/2004,05:07,1069.75,1069.75,1069.75,1069.75,0,57
01/23/2004,05:08,1069.75,1069.75,1069.75,1069.75,0,59
01/23/2004,05:09,1069.75,1069.75,1069.75,1069.75,0,48
01/23/2004,05:10,1069.75,1069.75,1069.50,1069.50,0,53
01/23/2004,05:11,1069.50,1069.75,1069.50,1069.50,77,7
01/23/2004,05:13,1069.75,1069.75,1069.75,1069.75,23,0
01/23/2004,05:14,1069.75,1069.75,1069.50,1069.75,36,33
01/23/2004,05:15,1069.50,1069.75,1069.50,1069.50,6,83
01/23/2004,05:16,1069.75,1069.75,1069.50,1069.50,4,1
01/23/2004,05:17,1069.75,1069.75,1069.75,1069.75,5,0
01/23/2004,05:19,1069.50,1069.50,1069.50,1069.50,0,6
01/23/2004,05:20,1069.75,1069.75,1069.75,1069.75,115,0
01/23/2004,05:21,1069.75,1069.75,1069.75,1069.75,57,0
01/23/2004,05:22,1069.50,1069.75,1069.50,1069.50,2,2
01/23/2004,05:23,1069.50,1069.50,1069.25,1069.25,0,16
01/23/2004,05:24,1069.25,1069.25,1069.00,1069.00,1,79
01/23/2004,05:25,1069.00,1069.00,1069.00,1069.00,0,17
01/23/2004,05:26,1069.00,1069.00,1068.75,1069.00,1,47
01/23/2004,05:27,1069.00,1069.00,1068.75,1069.00,13,1
01/23/2004,05:28,1069.00,1069.00,1068.75,1069.00,7,1
01/23/2004,05:29,1069.25,1069.25,1069.00,1069.00,1,2
01/23/2004,05:30,1069.00,1069.00,1069.00,1069.00,0,1
01/23/2004,05:31,1069.00,1069.00,1069.00,1069.00,0,5
01/23/2004,05:32,1068.75,1069.00,1068.75,1069.00,2,2
01/23/2004,05:33,1069.00,1069.25,1069.00,1069.25,2,0
01/23/2004,05:34,1069.25,1069.50,1069.25,1069.50,73,0
01/23/2004,05:35,1069.50,1069.50,1069.50,1069.50,4,0
01/23/2004,05:37,1069.25,1069.25,1069.25,1069.25,0,81
01/23/2004,05:38,1069.25,1069.25,1069.25,1069.25,0,5
01/23/2004,05:39,1069.25,1069.25,1069.00,1069.00,0,6
01/23/2004,05:40,1069.00,1069.00,1069.00,1069.00,0,30
01/23/2004,05:41,1068.75,1068.75,1068.75,1068.75,0,61
01/23/2004,05:42,1068.75,1069.00,1068.75,1069.00,5,1
01/23/2004,05:43,1068.75,1068.75,1068.75,1068.75,0,26
01/23/2004,05:44,1068.75,1068.75,1068.75,1068.75,0,3
01/23/2004,05:45,1068.75,1068.75,1068.75,1068.75,0,1
01/23/2004,05:46,1068.75,1068.75,1068.75,1068.75,0,2
01/23/2004,05:47,1068.75,1068.75,1068.50,1068.50,5,58
01/23/2004,05:48,1068.50,1068.50,1068.50,1068.50,0,1
01/23/2004,05:49,1068.50,1068.50,1068.50,1068.50,0,15
01/23/2004,05:50,1068.25,1068.50,1068.25,1068.25,1,16
01/23/2004,05:51,1068.50,1068.50,1068.50,1068.50,41,0
01/23/2004,05:52,1068.50,1068.75,1068.50,1068.50,11,11
01/23/2004,05:53,1068.50,1068.50,1068.50,1068.50,0,4
01/23/2004,05:54,1068.50,1068.50,1068.00,1068.00,13,120
01/23/2004,05:55,1068.25,1068.50,1068.00,1068.00,12,10
01/23/2004,05:56,1068.25,1068.50,1068.25,1068.25,4,10
01/23/2004,05:57,1068.25,1068.25,1068.25,1068.25,0,3
01/23/2004,05:58,1068.25,1068.25,1068.25,1068.25,0,7
01/23/2004,05:59,1068.25,1068.25,1068.25,1068.25,0,7
01/23/2004,06:00,1068.25,1068.25,1068.25,1068.25,0,13
01/23/2004,06:01,1068.25,1068.25,1068.25,1068.25,0,44
01/23/2004,06:02,1068.25,1068.50,1068.25,1068.50,3,1
01/23/2004,06:03,1068.25,1068.25,1068.00,1068.00,0,31
01/23/2004,06:04,1068.00,1068.00,1068.00,1068.00,0,40
01/23/2004,06:05,1068.00,1068.00,1067.75,1068.00,17,6
01/23/2004,06:06,1068.25,1068.25,1068.25,1068.25,10,0
01/23/2004,06:07,1068.00,1068.25,1068.00,1068.00,5,6
01/23/2004,06:08,1068.00,1068.00,1067.75,1068.00,12,42
01/23/2004,06:09,1067.75,1068.00,1067.75,1067.75,1,2
01/23/2004,06:10,1067.75,1068.00,1067.75,1067.75,6,7
01/23/2004,06:11,1068.00,1068.00,1068.00,1068.00,13,0
01/23/2004,06:12,1068.00,1068.00,1068.00,1068.00,16,0
01/23/2004,06:13,1068.00,1068.00,1068.00,1068.00,6,0
01/23/2004,06:14,1068.00,1068.00,1068.00,1068.00,7,0
01/23/2004,06:15,1067.75,1067.75,1067.75,1067.75,0,1
01/23/2004,06:16,1067.75,1067.75,1067.75,1067.75,0,22
01/23/2004,06:17,1067.75,1068.00,1067.75,1067.75,5,48
01/23/2004,06:19,1067.75,1067.75,1067.75,1067.75,0,6
01/23/2004,06:20,1067.75,1068.00,1067.75,1068.00,21,2
01/23/2004,06:21,1068.00,1068.00,1067.75,1068.00,66,23
01/23/2004,06:22,1068.00,1068.00,1068.00,1068.00,2,0
01/23/2004,06:23,1067.75,1067.75,1067.50,1067.75,1,19
01/23/2004,06:24,1067.75,1067.75,1067.75,1067.75,6,0
01/23/2004,06:25,1067.75,1067.75,1067.75,1067.75,8,0
01/23/2004,06:26,1067.75,1067.75,1067.25,1067.25,1,83
01/23/2004,06:27,1067.25,1067.25,1067.25,1067.25,0,16
01/23/2004,06:28,1067.25,1067.50,1067.25,1067.25,1,33
01/23/2004,06:29,1067.25,1067.25,1067.00,1067.00,10,51
01/23/2004,06:30,1067.00,1067.25,1067.00,1067.00,1,10
01/23/2004,06:31,1067.00,1067.00,1066.75,1067.00,51,51
01/23/2004,06:32,1067.25,1067.50,1067.25,1067.50,60,1
01/23/2004,06:33,1067.50,1067.75,1067.50,1067.75,48,0
01/23/2004,06:34,1067.75,1067.75,1067.75,1067.75,1,0
01/23/2004,06:35,1067.75,1067.75,1067.75,1067.75,26,0
01/23/2004,06:36,1067.75,1067.75,1067.75,1067.75,98,0
01/23/2004,06:37,1067.75,1067.75,1067.75,1067.75,27,0
01/23/2004,06:38,1067.75,1067.75,1067.50,1067.75,3,15
01/23/2004,06:39,1067.50,1067.75,1067.50,1067.75,1,3
01/23/2004,06:40,1067.75,1067.75,1067.75,1067.75,31,0
01/23/2004,06:41,1067.75,1067.75,1067.75,1067.75,34,0
01/23/2004,06:42,1067.75,1067.75,1067.75,1067.75,18,0
01/23/2004,06:44,1067.75,1067.75,1067.50,1067.50,1,25
01/23/2004,06:45,1067.50,1067.75,1067.50,1067.75,4,3
01/23/2004,06:46,1067.75,1067.75,1067.75,1067.75,1,0
01/23/2004,06:47,1067.75,1067.75,1067.75,1067.75,11,0
01/23/2004,06:48,1067.75,1068.00,1067.75,1068.00,65,0
01/23/2004,06:49,1067.75,1067.75,1067.75,1067.75,0,4
01/23/2004,06:50,1067.75,1067.75,1067.75,1067.75,0,8
01/23/2004,06:51,1067.75,1068.00,1067.75,1067.75,5,24
01/23/2004,06:52,1067.75,1067.75,1067.75,1067.75,0,41
01/23/2004,06:53,1067.75,1067.75,1067.75,1067.75,0,15
01/23/2004,06:54,1067.75,1067.75,1067.75,1067.75,0,30
01/23/2004,06:55,1067.75,1067.75,1067.75,1067.75,0,25
01/23/2004,06:56,1067.75,1067.75,1067.75,1067.75,0,75
01/23/2004,06:57,1067.75,1067.75,1067.50,1067.75,1,11
01/23/2004,06:58,1067.50,1067.50,1067.50,1067.50,0,2
01/23/2004,06:59,1067.50,1067.50,1067.50,1067.50,0,1
01/23/2004,07:00,1067.75,1067.75,1067.50,1067.50,6,3
01/23/2004,07:01,1067.75,1067.75,1067.75,1067.75,63,0
01/23/2004,07:02,1068.00,1068.00,1067.75,1068.00,25,48
01/23/2004,07:03,1067.75,1067.75,1067.75,1067.75,0,35
01/23/2004,07:04,1067.50,1067.75,1067.50,1067.75,2,2
01/23/2004,07:05,1067.75,1067.75,1067.75,1067.75,66,0
01/23/2004,07:06,1067.75,1067.75,1067.75,1067.75,30,0
01/23/2004,07:08,1067.75,1067.75,1067.75,1067.75,25,0
01/23/2004,07:09,1068.00,1068.00,1068.00,1068.00,27,0
01/23/2004,07:10,1068.00,1068.00,1067.50,1067.75,41,104
01/23/2004,07:11,1067.75,1067.75,1067.75,1067.75,2,0
01/23/2004,07:12,1067.50,1067.50,1067.50,1067.50,0,67
01/23/2004,07:13,1067.50,1067.50,1067.25,1067.50,1,8
01/23/2004,07:14,1067.50,1067.50,1067.50,1067.50,1,0
01/23/2004,07:15,1067.50,1067.50,1067.50,1067.50,38,0
01/23/2004,07:16,1067.50,1067.50,1067.00,1067.00,14,119
01/23/2004,07:17,1067.25,1067.25,1067.25,1067.25,43,0
01/23/2004,07:18,1067.25,1067.50,1067.25,1067.50,5,0
01/23/2004,07:19,1067.50,1067.50,1067.25,1067.50,18,2
01/23/2004,07:20,1067.50,1067.75,1067.50,1067.75,11,0
01/23/2004,07:21,1067.50,1067.50,1067.25,1067.50,1,54
01/23/2004,07:22,1067.25,1067.25,1067.25,1067.25,0,4
01/23/2004,07:23,1067.00,1067.25,1067.00,1067.25,4,1
01/23/2004,07:24,1067.25,1067.25,1067.25,1067.25,51,0
01/23/2004,07:25,1067.00,1067.00,1067.00,1067.00,0,1
01/23/2004,07:26,1067.25,1067.25,1067.25,1067.25,41,0
01/23/2004,07:27,1067.25,1067.25,1067.25,1067.25,5,0
01/23/2004,07:28,1067.25,1067.50,1067.00,1067.00,19,74
01/23/2004,07:29,1067.25,1067.50,1067.25,1067.50,142,10
01/23/2004,07:30,1067.50,1068.00,1067.50,1067.75,221,4
01/23/2004,07:31,1068.00,1068.00,1067.75,1067.75,194,238
01/23/2004,07:32,1067.75,1067.75,1067.50,1067.75,74,14
01/23/2004,07:33,1067.75,1068.00,1067.75,1067.75,31,1
01/23/2004,07:34,1067.75,1067.75,1067.75,1067.75,0,107
01/23/2004,07:35,1068.00,1068.50,1067.75,1068.50,354,78
01/23/2004,07:36,1068.25,1068.50,1068.25,1068.25,42,129
01/23/2004,07:37,1068.50,1069.00,1068.50,1068.75,191,38
01/23/2004,07:38,1068.75,1068.75,1068.50,1068.75,71,40
01/23/2004,07:39,1068.75,1069.00,1068.50,1068.75,109,9
01/23/2004,07:40,1068.75,1069.00,1068.75,1069.00,4,37
01/23/2004,07:41,1068.75,1068.75,1068.50,1068.75,1,15
01/23/2004,07:42,1068.75,1068.75,1068.75,1068.75,2,0
01/23/2004,07:43,1068.75,1068.75,1068.50,1068.75,11,12
01/23/2004,07:44,1068.75,1068.75,1067.50,1067.50,1,466
01/23/2004,07:45,1067.50,1067.75,1067.00,1067.50,138,319
01/23/2004,07:46,1067.50,1068.00,1067.50,1068.00,106,43
01/23/2004,07:47,1067.75,1068.00,1067.75,1067.75,8,152
01/23/2004,07:48,1067.75,1068.00,1067.75,1068.00,5,9
01/23/2004,07:49,1068.00,1068.00,1067.50,1067.50,25,98
01/23/2004,07:50,1067.50,1067.75,1067.50,1067.75,116,1
01/23/2004,07:52,1068.00,1068.00,1067.75,1068.00,91,4
01/23/2004,07:53,1068.00,1068.00,1067.75,1068.00,33,67
01/23/2004,07:54,1068.00,1068.25,1068.00,1068.00,34,6
01/23/2004,07:55,1068.25,1068.50,1068.25,1068.25,222,8
01/23/2004,07:56,1068.25,1068.25,1068.25,1068.25,0,45
01/23/2004,07:57,1068.25,1068.25,1068.25,1068.25,0,72
01/23/2004,07:58,1068.50,1068.75,1068.50,1068.75,108,0
01/23/2004,07:59,1068.75,1069.00,1068.75,1069.00,54,7
01/23/2004,08:00,1068.75,1068.75,1068.50,1068.75,50,61
01/23/2004,08:01,1068.75,1068.75,1068.75,1068.75,27,0
01/23/2004,08:02,1068.75,1069.25,1068.75,1068.75,238,77
01/23/2004,08:03,1068.75,1069.50,1068.75,1069.50,342,3
01/23/2004,08:04,1069.25,1069.75,1069.25,1069.75,216,24
01/23/2004,08:05,1069.50,1070.00,1069.50,1070.00,189,58
01/23/2004,08:06,1070.00,1070.25,1069.75,1070.00,199,137
01/23/2004,08:07,1069.75,1069.75,1069.50,1069.75,41,239
01/23/2004,08:08,1069.75,1070.00,1069.75,1069.75,9,52
01/23/2004,08:09,1069.75,1069.75,1069.75,1069.75,0,114
01/23/2004,08:10,1070.00,1070.00,1069.75,1069.75,6,65
01/23/2004,08:11,1069.75,1070.00,1069.50,1070.00,372,56
01/23/2004,08:12,1070.00,1070.00,1070.00,1070.00,123,0
01/23/2004,08:13,1070.00,1070.50,1070.00,1070.00,765,118
01/23/2004,08:14,1070.00,1070.00,1070.00,1070.00,0,6
01/23/2004,08:15,1070.25,1070.25,1070.00,1070.00,8,70
01/23/2004,08:16,1070.00,1070.25,1070.00,1070.00,14,73
01/23/2004,08:17,1070.00,1070.25,1069.75,1069.75,1,236
01/23/2004,08:18,1069.75,1070.00,1069.75,1070.00,260,6
01/23/2004,08:19,1070.00,1070.00,1069.75,1070.00,157,1
01/23/2004,08:20,1070.00,1070.00,1070.00,1070.00,168,0
01/23/2004,08:21,1070.00,1070.00,1069.75,1070.00,45,36
01/23/2004,08:22,1069.75,1070.00,1069.75,1070.00,266,53
01/23/2004,08:23,1070.00,1070.00,1069.75,1070.00,87,9
01/23/2004,08:24,1070.00,1070.00,1069.75,1069.75,132,2
01/23/2004,08:25,1069.75,1070.00,1069.75,1069.75,9,97
01/23/2004,08:26,1069.75,1070.00,1069.75,1069.75,3,159
01/23/2004,08:27,1069.75,1070.00,1069.50,1069.50,18,117
01/23/2004,08:28,1069.75,1070.00,1069.50,1070.00,226,27
01/23/2004,08:29,1069.50,1070.00,1069.50,1069.75,576,33
01/23/2004,08:30,1069.75,1070.25,1069.75,1070.25,1031,265
01/23/2004,08:31,1070.00,1070.25,1069.75,1070.00,1643,974
01/23/2004,08:32,1070.00,1070.25,1070.00,1070.00,1046,256
01/23/2004,08:33,1070.25,1070.25,1069.50,1070.25,1069,1339
01/23/2004,08:34,1070.00,1070.50,1069.50,1069.50,1117,1121
01/23/2004,08:35,1069.50,1070.00,1069.50,1069.75,1100,552
01/23/2004,08:36,1069.75,1070.25,1069.75,1070.00,1414,381
01/23/2004,08:37,1070.00,1070.75,1070.00,1070.50,1697,616
01/23/2004,08:38,1070.25,1070.50,1070.00,1070.25,645,321
01/23/2004,08:39,1070.25,1070.25,1069.75,1069.75,61,1078
01/23/2004,08:40,1070.00,1070.25,1069.75,1070.00,1745,725
01/23/2004,08:41,1070.25,1070.75,1070.00,1070.25,1592,369
01/23/2004,08:42,1070.25,1070.50,1069.75,1070.25,1254,945
01/23/2004,08:43,1070.50,1071.00,1070.25,1071.00,2433,92
01/23/2004,08:44,1071.00,1071.50,1070.75,1071.00,2859,2144
01/23/2004,08:45,1071.00,1071.25,1070.50,1071.00,811,1171
01/23/2004,08:46,1071.00,1071.25,1070.75,1071.00,995,214
01/23/2004,08:47,1070.75,1071.25,1070.75,1071.25,1185,393
01/23/2004,08:48,1071.25,1071.50,1070.75,1070.75,1525,706
01/23/2004,08:49,1071.00,1071.00,1070.50,1070.75,952,1397
01/23/2004,08:50,1070.75,1071.25,1070.50,1070.50,849,1194
01/23/2004,08:51,1070.75,1070.75,1070.25,1070.50,663,1278
01/23/2004,08:52,1070.50,1071.00,1070.00,1070.00,1669,2095
01/23/2004,08:53,1070.00,1070.25,1068.75,1068.75,1580,4631
01/23/2004,08:54,1069.00,1069.25,1068.75,1069.25,2036,2890
01/23/2004,08:55,1069.00,1069.25,1068.75,1069.00,1309,536
01/23/2004,08:56,1069.00,1069.50,1068.75,1069.25,2011,259
01/23/2004,08:57,1069.25,1069.50,1068.75,1069.00,183,1173
01/23/2004,08:58,1069.00,1069.25,1068.50,1068.75,722,1248
01/23/2004,08:59,1068.75,1069.50,1068.75,1069.25,1365,67
01/23/2004,09:00,1069.50,1070.00,1069.25,1070.00,2164,448
01/23/2004,09:01,1070.00,1070.25,1069.50,1069.75,1174,1332
01/23/2004,09:02,1069.50,1069.75,1069.25,1069.50,951,834
01/23/2004,09:03,1069.50,1069.75,1069.25,1069.50,36,606
01/23/2004,09:04,1069.25,1069.75,1069.00,1069.25,231,1169
01/23/2004,09:05,1069.25,1070.25,1069.00,1070.25,2038,551
01/23/2004,09:06,1070.25,1070.50,1070.00,1070.50,2479,1172
01/23/2004,09:07,1070.50,1071.50,1070.25,1071.50,4176,296
01/23/2004,09:08,1071.75,1072.25,1071.50,1071.75,3254,2086
01/23/2004,09:09,1071.75,1072.00,1071.50,1072.00,2493,2166
01/23/2004,09:10,1072.00,1072.25,1071.75,1071.75,1221,1546
01/23/2004,09:11,1071.50,1072.75,1071.50,1072.25,4258,1325
01/23/2004,09:12,1072.50,1072.75,1072.25,1072.50,1440,818
01/23/2004,09:13,1072.75,1072.75,1072.25,1072.50,369,795
01/23/2004,09:14,1072.50,1073.00,1072.25,1072.50,2249,675
01/23/2004,09:15,1072.50,1072.75,1072.25,1072.25,1078,858
01/23/2004,09:16,1072.25,1073.00,1072.00,1073.00,1213,505
01/23/2004,09:17,1072.75,1073.00,1072.25,1072.75,922,730
01/23/2004,09:18,1072.75,1073.00,1072.50,1073.00,778,834
01/23/2004,09:19,1073.00,1073.25,1072.75,1073.00,2432,734
01/23/2004,09:20,1073.00,1073.00,1072.25,1072.75,1773,1475
01/23/2004,09:21,1072.75,1073.00,1072.50,1072.75,203,434
01/23/2004,09:22,1072.75,1073.50,1072.50,1073.25,2504,1609
01/23/2004,09:23,1073.00,1073.25,1072.50,1073.00,541,1455
01/23/2004,09:24,1072.75,1073.00,1072.50,1073.00,216,561
01/23/2004,09:25,1072.75,1073.00,1072.50,1072.50,137,621
01/23/2004,09:26,1072.50,1072.75,1072.25,1072.50,833,1119
01/23/2004,09:27,1072.75,1072.75,1072.50,1072.50,136,446
01/23/2004,09:28,1072.50,1072.75,1072.50,1072.50,396,208
01/23/2004,09:29,1072.50,1072.75,1072.25,1072.75,761,654
01/23/2004,09:30,1072.75,1073.00,1072.50,1072.75,972,465
01/23/2004,09:31,1073.00,1073.00,1072.50,1073.00,732,692
01/23/2004,09:32,1072.75,1073.25,1072.75,1073.25,1118,590
01/23/2004,09:33,1073.00,1073.50,1073.00,1073.25,1080,708
01/23/2004,09:34,1073.00,1073.25,1072.50,1072.75,614,1166
01/23/2004,09:35,1072.75,1073.00,1072.50,1072.50,462,1036
01/23/2004,09:36,1072.50,1072.75,1072.50,1072.50,29,1154
01/23/2004,09:37,1072.50,1072.50,1072.00,1072.00,1143,1498
01/23/2004,09:38,1072.25,1072.75,1072.00,1072.75,1302,312
01/23/2004,09:39,1072.75,1073.00,1072.50,1072.75,574,463
01/23/2004,09:40,1072.50,1073.00,1072.50,1072.75,272,117
01/23/2004,09:41,1072.75,1073.00,1072.50,1072.50,75,510
01/23/2004,09:42,1072.50,1072.75,1072.00,1072.25,515,1688
01/23/2004,09:43,1072.50,1072.50,1072.25,1072.50,963,387
01/23/2004,09:44,1072.50,1072.50,1072.00,1072.25,12,228
01/23/2004,09:45,1072.25,1072.25,1071.75,1072.00,387,873
01/23/2004,09:46,1072.00,1072.00,1071.25,1071.25,616,2767
01/23/2004,09:47,1071.25,1071.75,1071.00,1071.50,827,1666
01/23/2004,09:48,1071.50,1071.50,1071.25,1071.50,594,406
01/23/2004,09:49,1071.50,1071.50,1070.50,1070.50,198,4353
01/23/2004,09:50,1070.50,1071.00,1070.50,1071.00,780,775
01/23/2004,09:51,1070.75,1071.00,1070.50,1071.00,427,925
01/23/2004,09:52,1071.00,1071.25,1069.50,1069.50,586,4693
01/23/2004,09:53,1069.50,1069.75,1068.50,1069.00,1918,5666
01/23/2004,09:54,1069.00,1069.50,1068.75,1069.00,2187,1108
01/23/2004,09:55,1069.25,1069.50,1069.00,1069.50,431,495
01/23/2004,09:56,1069.50,1069.50,1068.75,1069.00,804,1918
01/23/2004,09:57,1069.25,1069.25,1068.75,1069.25,209,254
01/23/2004,09:58,1069.25,1069.75,1069.00,1069.50,1161,307
01/23/2004,09:59,1069.75,1070.25,1069.50,1069.75,1691,475
01/23/2004,10:00,1069.75,1069.75,1069.00,1069.00,163,1551
01/23/2004,10:01,1069.00,1069.25,1068.50,1068.75,775,2781
01/23/2004,10:02,1068.75,1068.75,1068.00,1068.25,950,3299
01/23/2004,10:03,1068.50,1068.75,1068.25,1068.75,1724,631
01/23/2004,10:04,1068.50,1069.00,1068.25,1068.25,411,1186
01/23/2004,10:05,1068.25,1068.50,1068.25,1068.50,77,361
01/23/2004,10:06,1068.25,1069.50,1068.25,1069.25,2624,789
01/23/2004,10:07,1069.25,1070.00,1069.00,1069.50,1270,339
01/23/2004,10:08,1069.50,1069.75,1069.25,1069.50,179,323
01/23/2004,10:09,1069.50,1069.50,1069.25,1069.50,252,186
01/23/2004,10:10,1069.50,1069.75,1069.50,1069.50,136,194
01/23/2004,10:11,1069.75,1069.75,1069.25,1069.50,100,364
01/23/2004,10:12,1069.75,1070.00,1069.50,1070.00,606,218
01/23/2004,10:13,1070.00,1070.25,1069.75,1070.00,476,215
01/23/2004,10:14,1070.00,1070.25,1070.00,1070.00,196,269
01/23/2004,10:15,1070.00,1070.25,1069.75,1070.00,394,387
01/23/2004,10:16,1070.00,1070.25,1069.50,1069.75,27,638
01/23/2004,10:17,1069.50,1069.75,1068.75,1069.00,581,2358
01/23/2004,10:18,1069.00,1069.00,1068.75,1069.00,354,822
01/23/2004,10:19,1069.00,1069.25,1068.75,1069.00,284,211
01/23/2004,10:20,1069.00,1069.75,1069.00,1069.50,912,279
01/23/2004,10:21,1069.50,1069.50,1069.00,1069.25,76,337
01/23/2004,10:22,1069.25,1069.25,1068.50,1068.50,109,1230
01/23/2004,10:23,1068.50,1068.75,1068.00,1068.00,576,1815
01/23/2004,10:24,1067.75,1068.25,1067.75,1068.00,661,1418
01/23/2004,10:25,1068.00,1068.75,1068.00,1068.50,1470,570
01/23/2004,10:26,1068.50,1068.75,1068.25,1068.50,298,740
01/23/2004,10:27,1068.25,1068.50,1068.25,1068.50,349,418
01/23/2004,10:28,1068.25,1068.50,1067.75,1068.00,1410,2222
01/23/2004,10:29,1068.00,1068.25,1068.00,1068.25,60,457
01/23/2004,10:30,1068.25,1068.50,1067.75,1068.50,924,327
01/23/2004,10:31,1068.25,1068.50,1068.25,1068.50,142,16
01/23/2004,10:32,1068.50,1069.00,1068.25,1069.00,1220,34
01/23/2004,10:33,1069.00,1069.25,1068.50,1068.75,513,2630
01/23/2004,10:34,1068.75,1069.25,1068.75,1069.00,527,171
01/23/2004,10:35,1069.00,1069.00,1068.75,1068.75,31,345
01/23/2004,10:36,1069.00,1069.25,1068.00,1068.75,1005,1024
01/23/2004,10:37,1068.75,1069.25,1068.50,1069.00,1674,675
01/23/2004,10:38,1069.00,1069.25,1069.00,1069.25,69,240
01/23/2004,10:39,1069.25,1070.00,1069.00,1069.75,2200,89
01/23/2004,10:40,1070.00,1070.00,1069.75,1069.75,66,541
01/23/2004,10:41,1069.75,1070.00,1069.50,1069.50,69,463
01/23/2004,10:42,1069.50,1070.25,1069.50,1070.25,1640,352
01/23/2004,10:43,1070.00,1070.25,1070.00,1070.25,460,146
01/23/2004,10:44,1070.00,1070.00,1069.50,1069.50,155,1082
01/23/2004,10:45,1069.50,1069.75,1069.25,1069.50,172,468
01/23/2004,10:46,1069.75,1069.75,1069.50,1069.50,6,200
01/23/2004,10:47,1069.75,1069.75,1069.25,1069.25,22,453
01/23/2004,10:48,1069.25,1069.50,1068.75,1069.00,89,1063
01/23/2004,10:49,1069.00,1069.50,1069.00,1069.50,340,439
01/23/2004,10:50,1069.25,1069.50,1068.75,1068.75,22,369
01/23/2004,10:51,1069.00,1069.00,1068.50,1068.50,741,591
01/23/2004,10:52,1068.75,1069.25,1068.50,1068.75,533,163
01/23/2004,10:53,1069.00,1069.25,1068.25,1069.00,782,981
01/23/2004,10:54,1069.00,1069.25,1068.75,1069.25,311,216
01/23/2004,10:55,1069.25,1069.25,1069.00,1069.25,18,78
01/23/2004,10:56,1069.00,1069.75,1069.00,1069.75,1260,183
01/23/2004,10:57,1069.75,1069.75,1069.25,1069.25,337,178
01/23/2004,10:58,1069.50,1069.50,1069.25,1069.50,502,8
01/23/2004,10:59,1069.50,1069.75,1069.25,1069.75,609,30
01/23/2004,11:00,1070.00,1070.00,1069.00,1069.00,155,918
01/23/2004,11:01,1069.00,1069.25,1068.75,1068.75,233,592
01/23/2004,11:02,1068.75,1069.00,1068.25,1068.50,267,1100
01/23/2004,11:03,1068.50,1068.75,1068.50,1068.50,9,290
01/23/2004,11:04,1068.50,1068.75,1067.75,1067.75,660,1759
01/23/2004,11:05,1067.75,1068.75,1067.75,1068.50,975,479
01/23/2004,11:06,1068.50,1068.75,1068.25,1068.25,8,301
01/23/2004,11:07,1068.50,1068.75,1068.25,1068.50,305,133
01/23/2004,11:08,1068.50,1069.00,1068.50,1068.50,1270,612
01/23/2004,11:09,1068.50,1068.75,1068.25,1068.50,230,193
01/23/2004,11:10,1068.75,1068.75,1068.75,1068.75,114,0
01/23/2004,11:11,1069.00,1069.00,1068.25,1068.50,53,642
01/23/2004,11:12,1068.50,1068.75,1068.25,1068.75,528,840
01/23/2004,11:13,1069.00,1069.00,1068.00,1068.00,342,1521
01/23/2004,11:14,1068.00,1068.75,1068.00,1068.75,259,676
01/23/2004,11:15,1068.50,1068.75,1068.50,1068.50,52,10
01/23/2004,11:16,1068.75,1069.00,1068.75,1069.00,323,23
01/23/2004,11:17,1068.75,1069.00,1068.50,1068.75,17,169
01/23/2004,11:18,1068.50,1069.25,1068.50,1069.25,496,142
01/23/2004,11:19,1069.25,1069.25,1068.50,1068.75,244,316
01/23/2004,11:20,1068.75,1068.75,1068.50,1068.75,49,14
01/23/2004,11:21,1068.75,1068.75,1068.25,1068.50,294,149
01/23/2004,11:22,1068.50,1068.50,1067.50,1067.75,1152,2352
01/23/2004,11:23,1068.00,1068.00,1067.00,1067.25,970,2284
01/23/2004,11:24,1067.50,1067.50,1067.00,1067.00,97,1721
01/23/2004,11:25,1067.00,1067.25,1066.75,1066.75,45,943
01/23/2004,11:26,1066.75,1067.00,1066.00,1066.50,1164,3135
01/23/2004,11:27,1066.50,1066.75,1066.25,1066.25,403,432
01/23/2004,11:28,1066.50,1066.75,1066.00,1066.50,726,781
01/23/2004,11:29,1066.25,1066.75,1066.25,1066.75,723,31
01/23/2004,11:30,1066.50,1066.75,1066.50,1066.75,310,168
01/23/2004,11:31,1066.75,1067.00,1066.25,1066.50,426,839
01/23/2004,11:32,1066.25,1066.75,1066.25,1066.75,348,157
01/23/2004,11:33,1066.50,1066.50,1066.25,1066.50,121,524
01/23/2004,11:34,1066.25,1066.50,1066.25,1066.25,197,57
01/23/2004,11:35,1066.25,1066.50,1065.25,1065.50,752,3328
01/23/2004,11:36,1065.50,1066.00,1065.25,1066.00,1212,646
01/23/2004,11:37,1066.00,1066.25,1065.75,1066.00,535,395
01/23/2004,11:38,1066.25,1066.50,1066.00,1066.50,927,126
01/23/2004,11:39,1066.50,1066.50,1066.25,1066.50,824,117
01/23/2004,11:40,1066.50,1066.75,1066.25,1066.50,307,330
01/23/2004,11:41,1066.50,1066.50,1066.00,1066.00,98,792
01/23/2004,11:42,1066.00,1066.75,1066.00,1066.50,513,113
01/23/2004,11:43,1066.50,1066.50,1066.25,1066.50,49,60
01/23/2004,11:44,1066.50,1067.00,1066.25,1067.00,953,59
01/23/2004,11:45,1067.00,1067.00,1066.75,1067.00,159,22
01/23/2004,11:46,1066.75,1067.00,1066.00,1066.00,61,1507
01/23/2004,11:47,1066.00,1066.50,1066.00,1066.25,184,306
01/23/2004,11:48,1066.25,1066.50,1065.75,1066.00,42,644
01/23/2004,11:49,1065.75,1066.25,1065.75,1065.75,669,381
01/23/2004,11:50,1066.00,1066.00,1065.50,1066.00,300,1176
01/23/2004,11:51,1066.00,1066.00,1065.50,1065.75,230,174
01/23/2004,11:52,1065.75,1065.75,1065.50,1065.50,37,370
01/23/2004,11:53,1065.75,1065.75,1064.75,1065.25,585,2124
01/23/2004,11:54,1065.00,1065.50,1065.00,1065.25,775,538
01/23/2004,11:55,1065.25,1065.25,1064.75,1064.75,97,1349
01/23/2004,11:56,1064.75,1064.75,1064.00,1064.25,2886,3673
01/23/2004,11:57,1064.25,1064.75,1064.25,1064.75,1213,494
01/23/2004,11:58,1064.75,1065.25,1064.50,1065.25,1671,237
01/23/2004,11:59,1065.25,1065.50,1065.00,1065.00,1166,343
01/23/2004,12:00,1065.25,1065.25,1065.00,1065.25,699,48
01/23/2004,12:01,1065.25,1065.50,1065.00,1065.50,430,147
01/23/2004,12:02,1065.50,1065.50,1065.25,1065.50,879,5
01/23/2004,12:03,1065.50,1066.00,1065.50,1066.00,1687,193
01/23/2004,12:04,1065.75,1066.00,1065.75,1065.75,99,385
01/23/2004,12:05,1066.00,1066.00,1065.75,1065.75,15,239
01/23/2004,12:06,1065.75,1066.00,1065.50,1065.50,67,949
01/23/2004,12:07,1065.50,1065.75,1065.50,1065.75,283,135
01/23/2004,12:08,1065.50,1066.00,1065.25,1065.50,475,639
01/23/2004,12:09,1065.50,1065.75,1065.50,1065.50,198,131
01/23/2004,12:10,1065.50,1065.50,1064.75,1064.75,299,1412
01/23/2004,12:11,1064.75,1066.00,1064.75,1065.75,1514,248
01/23/2004,12:12,1065.75,1065.75,1065.25,1065.75,265,282
01/23/2004,12:13,1065.75,1066.00,1065.50,1065.75,224,409
01/23/2004,12:14,1065.75,1066.00,1065.50,1066.00,147,90
01/23/2004,12:15,1066.00,1066.00,1065.25,1065.50,178,666
01/23/2004,12:16,1065.25,1065.75,1065.25,1065.75,241,719
01/23/2004,12:17,1065.50,1066.00,1065.50,1066.00,604,13
01/23/2004,12:18,1066.00,1066.25,1065.75,1066.00,1372,458
01/23/2004,12:19,1066.00,1066.25,1065.50,1066.25,1362,601
01/23/2004,12:20,1066.25,1066.25,1065.75,1066.00,43,319
01/23/2004,12:21,1066.00,1066.00,1065.75,1066.00,98,312
01/23/2004,12:22,1066.00,1066.00,1065.75,1066.00,27,70
01/23/2004,12:23,1065.75,1066.00,1065.75,1065.75,147,521
01/23/2004,12:24,1066.00,1066.00,1065.50,1065.75,38,291
01/23/2004,12:25,1065.75,1065.75,1065.50,1065.75,36,28
01/23/2004,12:26,1065.50,1066.00,1065.50,1065.75,315,227
01/23/2004,12:27,1065.50,1065.75,1065.25,1065.25,100,331
01/23/2004,12:28,1065.50,1065.50,1064.75,1065.00,530,1460
01/23/2004,12:29,1065.00,1065.25,1064.75,1065.00,343,952
01/23/2004,12:30,1064.75,1065.25,1064.75,1065.00,333,99
01/23/2004,12:31,1065.00,1065.50,1065.00,1065.50,410,64
01/23/2004,12:32,1065.50,1065.75,1065.25,1065.75,781,65
01/23/2004,12:33,1065.75,1065.75,1065.50,1065.75,187,64
01/23/2004,12:34,1065.75,1066.00,1065.75,1065.75,413,141
01/23/2004,12:35,1065.75,1066.00,1065.50,1065.50,30,430
01/23/2004,12:36,1065.75,1065.75,1065.25,1065.25,164,444
01/23/2004,12:37,1065.25,1065.50,1064.50,1064.50,529,1662
01/23/2004,12:38,1064.50,1064.75,1064.50,1064.75,480,355
01/23/2004,12:39,1064.50,1065.00,1064.50,1065.00,564,101
01/23/2004,12:40,1065.00,1065.50,1064.75,1065.25,446,67
01/23/2004,12:41,1065.25,1065.50,1065.00,1065.25,138,387
01/23/2004,12:42,1065.25,1065.50,1065.25,1065.50,200,71
01/23/2004,12:43,1065.25,1065.75,1065.00,1065.50,324,251
01/23/2004,12:44,1065.75,1065.75,1065.50,1065.75,623,142
01/23/2004,12:45,1065.75,1066.00,1065.75,1066.00,502,291
01/23/2004,12:46,1065.75,1066.00,1065.50,1065.50,158,464
01/23/2004,12:47,1065.75,1065.75,1065.50,1065.75,33,70
01/23/2004,12:48,1065.50,1066.00,1065.50,1065.50,308,205
01/23/2004,12:49,1065.75,1065.75,1065.25,1065.50,19,515
01/23/2004,12:50,1065.25,1065.50,1065.00,1065.00,113,678
01/23/2004,12:51,1065.00,1065.25,1064.75,1064.75,203,1245
01/23/2004,12:52,1065.00,1065.00,1064.50,1064.50,321,967
01/23/2004,12:53,1064.50,1064.75,1064.25,1064.50,670,1093
01/23/2004,12:54,1064.50,1064.50,1064.00,1064.50,858,532
01/23/2004,12:55,1064.25,1065.00,1064.25,1065.00,828,31
01/23/2004,12:56,1065.00,1065.00,1064.75,1065.00,180,8
01/23/2004,12:57,1065.00,1065.00,1064.50,1064.50,25,365
01/23/2004,12:58,1064.75,1064.75,1064.00,1064.00,53,1047
01/23/2004,12:59,1064.00,1064.25,1064.00,1064.00,24,448
01/23/2004,13:00,1064.00,1064.00,1062.50,1062.75,1108,5873
01/23/2004,13:01,1062.75,1063.00,1062.50,1062.75,896,828
01/23/2004,13:02,1062.75,1062.75,1062.00,1062.50,1886,2615
01/23/2004,13:03,1062.50,1062.75,1062.25,1062.75,426,1003
01/23/2004,13:04,1062.75,1063.00,1062.25,1063.00,787,883
01/23/2004,13:05,1063.00,1063.25,1062.25,1062.50,748,997
01/23/2004,13:06,1062.50,1062.75,1062.50,1062.75,622,113
01/23/2004,13:07,1062.75,1062.75,1062.25,1062.25,659,1045
01/23/2004,13:08,1062.00,1062.25,1061.50,1061.75,1425,1970
01/23/2004,13:09,1062.00,1062.25,1061.75,1062.00,282,666
01/23/2004,13:10,1062.00,1062.25,1062.00,1062.25,228,556
01/23/2004,13:11,1062.25,1062.50,1062.00,1062.25,1098,407
01/23/2004,13:12,1062.00,1062.50,1062.00,1062.50,514,27
01/23/2004,13:13,1062.50,1062.75,1062.25,1062.75,1155,261
01/23/2004,13:14,1062.75,1063.25,1062.75,1063.25,949,106
01/23/2004,13:15,1063.25,1063.25,1063.00,1063.25,391,93
01/23/2004,13:16,1063.00,1063.25,1062.75,1062.75,510,1352
01/23/2004,13:17,1062.75,1063.00,1062.50,1062.75,381,184
01/23/2004,13:18,1062.75,1063.00,1062.75,1063.00,206,13
01/23/2004,13:19,1063.00,1063.25,1062.75,1063.00,313,35
01/23/2004,13:20,1063.00,1063.50,1063.00,1063.25,963,57
01/23/2004,13:21,1063.25,1063.50,1063.25,1063.50,250,572
01/23/2004,13:22,1063.25,1063.50,1063.25,1063.25,90,254
01/23/2004,13:23,1063.25,1063.50,1063.00,1063.00,350,632
01/23/2004,13:24,1063.00,1063.25,1063.00,1063.25,43,45
01/23/2004,13:25,1063.00,1063.50,1063.00,1063.25,552,113
01/23/2004,13:26,1063.25,1063.50,1062.75,1062.75,449,866
01/23/2004,13:27,1062.75,1063.00,1062.50,1062.50,55,847
01/23/2004,13:28,1062.50,1063.00,1062.50,1063.00,713,128
01/23/2004,13:29,1063.00,1063.00,1062.50,1062.75,158,301
01/23/2004,13:30,1063.00,1063.00,1062.75,1063.00,103,252
01/23/2004,13:31,1063.00,1063.25,1062.75,1063.00,350,72
01/23/2004,13:32,1063.00,1063.25,1062.75,1063.00,356,290
01/23/2004,13:33,1063.00,1063.00,1062.75,1063.00,207,148
01/23/2004,13:34,1063.00,1063.25,1063.00,1063.00,57,16
01/23/2004,13:35,1063.25,1063.50,1063.00,1063.25,667,253
01/23/2004,13:36,1063.50,1063.75,1063.25,1063.75,880,20
01/23/2004,13:37,1063.75,1064.00,1063.50,1064.00,997,71
01/23/2004,13:38,1064.00,1064.50,1063.75,1064.50,2343,617
01/23/2004,13:39,1064.50,1064.50,1064.25,1064.50,135,872
01/23/2004,13:40,1064.25,1064.75,1064.25,1064.75,1081,30
01/23/2004,13:41,1064.75,1065.00,1064.00,1064.00,536,1696
01/23/2004,13:42,1064.00,1064.25,1064.00,1064.25,912,511
01/23/2004,13:43,1064.00,1064.75,1064.00,1064.50,326,23
01/23/2004,13:44,1064.50,1064.50,1064.25,1064.25,257,557
01/23/2004,13:45,1064.25,1064.50,1064.25,1064.25,24,53
01/23/2004,13:46,1064.25,1064.50,1063.75,1063.75,39,580
01/23/2004,13:47,1063.75,1064.00,1063.75,1063.75,55,366
01/23/2004,13:48,1064.00,1064.50,1063.75,1064.50,527,15
01/23/2004,13:49,1064.50,1064.50,1064.00,1064.25,189,203
01/23/2004,13:50,1064.00,1064.25,1063.50,1063.50,9,414
01/23/2004,13:51,1063.50,1064.00,1063.50,1063.75,208,571
01/23/2004,13:52,1063.75,1063.75,1063.00,1063.00,103,1283
01/23/2004,13:53,1063.00,1063.25,1062.50,1062.75,1157,1048
01/23/2004,13:54,1063.00,1063.25,1062.50,1062.75,652,647
01/23/2004,13:55,1062.50,1063.00,1062.50,1062.75,265,28
01/23/2004,13:56,1063.00,1063.00,1062.25,1062.50,178,1106
01/23/2004,13:57,1062.25,1063.25,1062.00,1063.25,1731,1400
01/23/2004,13:58,1063.00,1063.75,1062.75,1063.50,1034,408
01/23/2004,13:59,1063.50,1063.50,1063.00,1063.00,76,622
01/23/2004,14:00,1063.00,1064.00,1063.00,1063.75,1015,297
01/23/2004,14:01,1063.50,1063.75,1063.00,1063.25,321,743
01/23/2004,14:02,1063.25,1063.25,1063.00,1063.25,456,4
01/23/2004,14:03,1063.25,1063.50,1063.00,1063.00,287,718
01/23/2004,14:04,1063.00,1063.25,1062.75,1063.00,216,297
01/23/2004,14:05,1063.00,1063.25,1062.75,1062.75,9,187
01/23/2004,14:06,1063.00,1063.00,1062.50,1062.50,310,741
01/23/2004,14:07,1062.75,1063.00,1062.50,1062.75,633,43
01/23/2004,14:08,1062.75,1063.00,1062.75,1063.00,467,9
01/23/2004,14:09,1063.00,1063.25,1062.00,1062.50,446,1533
01/23/2004,14:10,1062.25,1062.50,1062.00,1062.25,374,1694
01/23/2004,14:11,1062.25,1062.25,1061.50,1061.75,539,1458
01/23/2004,14:12,1061.75,1061.75,1060.50,1060.75,2019,5836
01/23/2004,14:13,1061.00,1061.00,1060.50,1060.50,1552,1509
01/23/2004,14:14,1060.50,1061.25,1060.50,1061.00,1363,1498
01/23/2004,14:15,1060.75,1061.00,1060.50,1060.50,392,308
01/23/2004,14:16,1060.75,1060.75,1059.50,1059.75,1288,4849
01/23/2004,14:17,1060.00,1060.00,1059.50,1059.50,585,1027
01/23/2004,14:18,1059.75,1060.25,1059.50,1060.00,1515,1491
01/23/2004,14:19,1060.00,1060.25,1059.75,1060.00,502,341
01/23/2004,14:20,1060.00,1060.25,1060.00,1060.25,948,276
01/23/2004,14:21,1060.25,1060.50,1060.00,1060.50,840,26
01/23/2004,14:22,1060.25,1060.50,1060.25,1060.50,487,1186
01/23/2004,14:23,1060.25,1060.50,1060.25,1060.50,529,71
01/23/2004,14:24,1060.50,1060.75,1060.25,1060.50,288,243
01/23/2004,14:25,1060.75,1061.00,1060.25,1061.00,1313,437
01/23/2004,14:26,1061.00,1061.25,1060.75,1061.00,1437,727
01/23/2004,14:27,1061.00,1061.00,1060.00,1060.25,719,2102
01/23/2004,14:28,1060.25,1060.75,1060.25,1060.75,415,395
01/23/2004,14:29,1060.50,1061.00,1060.25,1060.50,293,767
01/23/2004,14:30,1060.50,1060.50,1059.75,1060.00,554,1510
01/23/2004,14:31,1060.00,1060.75,1060.00,1060.25,1256,470
01/23/2004,14:32,1060.00,1060.25,1060.00,1060.25,625,10
01/23/2004,14:33,1060.25,1060.25,1060.00,1060.25,274,33
01/23/2004,14:34,1060.25,1060.25,1060.00,1060.00,146,1452
01/23/2004,14:35,1060.25,1060.75,1060.25,1060.75,1227,320
01/23/2004,14:36,1060.75,1061.25,1060.50,1061.25,848,88
01/23/2004,14:37,1061.00,1061.50,1061.00,1061.00,1523,1324
01/23/2004,14:38,1061.25,1062.00,1061.00,1062.00,2356,663
01/23/2004,14:39,1062.00,1062.50,1061.50,1062.25,2199,1412
01/23/2004,14:40,1062.25,1062.25,1061.75,1061.75,176,952
01/23/2004,14:41,1061.75,1062.25,1061.75,1062.00,944,430
01/23/2004,14:42,1062.25,1062.75,1062.00,1062.75,2030,521
01/23/2004,14:43,1062.50,1063.25,1062.50,1063.00,3547,139
01/23/2004,14:44,1063.00,1064.00,1063.00,1063.25,3499,1913
01/23/2004,14:45,1063.25,1063.50,1063.25,1063.25,850,592
01/23/2004,14:46,1063.25,1063.50,1063.00,1063.00,694,1155
01/23/2004,14:47,1063.00,1063.25,1062.50,1062.75,307,2421
01/23/2004,14:48,1062.75,1063.00,1062.75,1063.00,452,254
01/23/2004,14:49,1063.00,1063.75,1062.75,1063.50,1624,551
01/23/2004,14:50,1063.50,1063.50,1063.00,1063.50,508,562
01/23/2004,14:51,1063.50,1063.50,1063.00,1063.25,598,832
01/23/2004,14:52,1063.50,1063.50,1063.00,1063.25,237,1459
01/23/2004,14:53,1063.00,1063.75,1063.00,1063.75,878,304
01/23/2004,14:54,1063.75,1064.25,1063.50,1064.00,2181,656
01/23/2004,14:55,1064.25,1064.25,1063.75,1064.00,2630,1426
01/23/2004,14:56,1063.75,1064.00,1063.50,1063.75,600,1635
01/23/2004,14:57,1063.75,1064.00,1063.50,1063.75,268,317
01/23/2004,14:58,1063.75,1064.00,1063.75,1064.00,570,325
01/23/2004,14:59,1063.75,1064.00,1063.50,1063.75,423,1823
01/23/2004,15:00,1063.75,1063.75,1063.25,1063.50,2425,3792
01/23/2004,15:01,1063.25,1063.75,1062.75,1063.25,2039,3252
01/23/2004,15:02,1063.50,1063.75,1063.25,1063.50,409,341
01/23/2004,15:03,1063.50,1064.00,1063.25,1064.00,907,125
01/23/2004,15:04,1064.00,1064.25,1063.75,1064.25,1466,214
01/23/2004,15:05,1064.25,1064.50,1064.00,1064.00,1117,309
01/23/2004,15:06,1064.25,1064.25,1064.00,1064.00,344,415
01/23/2004,15:07,1064.00,1064.25,1063.75,1063.75,29,571
01/23/2004,15:08,1063.75,1064.00,1063.50,1063.75,96,566
01/23/2004,15:09,1063.75,1064.00,1063.50,1064.00,71,641
01/23/2004,15:10,1064.00,1064.00,1063.25,1063.50,522,1013
01/23/2004,15:11,1063.50,1064.00,1063.25,1063.75,746,131
01/23/2004,15:12,1064.00,1064.25,1063.75,1064.25,448,69
01/23/2004,15:13,1064.25,1065.00,1064.00,1064.75,2516,435
01/23/2004,15:14,1064.75,1065.00,1064.50,1064.50,553,331
01/23/2004,15:15,1064.75,1065.00,1064.00,1064.25,1462,2343
01/23/2004,15:16,1064.00,1064.25,1064.00,1064.25,5,10
01/25/2004,17:31,1064.25,1064.50,1064.00,1064.50,65,25
01/25/2004,17:32,1064.50,1064.50,1064.00,1064.25,41,27
01/25/2004,17:33,1064.25,1064.25,1064.25,1064.25,21,0
01/25/2004,17:34,1064.25,1064.25,1064.00,1064.00,39,16
01/25/2004,17:35,1063.75,1064.00,1063.75,1064.00,32,1
01/25/2004,17:36,1064.00,1064.00,1064.00,1064.00,2,0
01/25/2004,17:37,1064.25,1064.25,1064.25,1064.25,24,0
01/25/2004,17:39,1064.50,1064.50,1064.25,1064.25,1,25
01/25/2004,17:40,1064.25,1064.25,1064.00,1064.00,0,24
01/25/2004,17:41,1064.25,1064.25,1064.25,1064.25,6,0
01/25/2004,17:42,1064.00,1064.00,1063.75,1063.75,0,30
01/25/2004,17:43,1063.75,1063.75,1063.50,1063.50,0,10
01/25/2004,17:45,1063.75,1063.75,1063.50,1063.50,1,10
01/25/2004,17:46,1063.50,1063.50,1063.00,1063.25,7,42
01/25/2004,17:47,1063.25,1063.25,1063.25,1063.25,2,0
01/25/2004,17:48,1063.25,1063.50,1063.25,1063.25,3,11
01/25/2004,17:49,1063.50,1063.50,1063.25,1063.25,1,5
01/25/2004,17:50,1063.25,1063.50,1063.25,1063.50,7,11
01/25/2004,17:51,1063.25,1063.25,1063.25,1063.25,0,1
01/25/2004,17:52,1063.25,1063.50,1063.25,1063.50,3,8
01/25/2004,17:53,1063.50,1063.50,1063.50,1063.50,22,0
01/25/2004,17:55,1063.75,1063.75,1063.75,1063.75,18,0
01/25/2004,17:56,1063.75,1063.75,1063.75,1063.75,2,0
01/25/2004,17:59,1063.75,1063.75,1063.75,1063.75,10,0
01/25/2004,18:00,1063.75,1063.75,1063.75,1063.75,6,0
01/25/2004,18:01,1063.50,1063.50,1063.50,1063.50,0,31
01/25/2004,18:02,1063.50,1063.75,1063.50,1063.75,1,1
01/25/2004,18:03,1063.25,1063.25,1063.25,1063.25,0,1
01/25/2004,18:04,1063.50,1063.50,1063.25,1063.50,7,1
01/25/2004,18:10,1063.25,1063.50,1063.25,1063.50,10,20
01/25/2004,18:13,1063.50,1063.50,1063.50,1063.50,1,0
01/25/2004,18:15,1063.50,1063.50,1063.50,1063.50,25,0
01/25/2004,18:18,1063.75,1063.75,1063.75,1063.75,2,0
01/25/2004,18:19,1063.50,1063.50,1063.50,1063.50,0,2
01/25/2004,18:20,1063.50,1064.00,1063.50,1064.00,214,1
01/25/2004,18:22,1064.25,1064.25,1064.25,1064.25,3,0
01/25/2004,18:23,1064.25,1064.25,1064.25,1064.25,1,0
01/25/2004,18:24,1064.25,1064.25,1064.25,1064.25,6,0
01/25/2004,18:25,1064.25,1064.25,1064.25,1064.25,1,0
01/25/2004,18:27,1064.25,1064.25,1064.25,1064.25,4,0
01/25/2004,18:28,1064.25,1064.25,1064.25,1064.25,2,0
01/25/2004,18:29,1064.25,1064.50,1064.25,1064.25,19,1
01/25/2004,18:31,1064.50,1064.50,1064.50,1064.50,25,0
01/25/2004,18:32,1064.50,1064.75,1064.50,1064.75,10,0
01/25/2004,18:33,1064.75,1064.75,1064.75,1064.75,74,0
01/25/2004,18:34,1065.00,1065.00,1065.00,1065.00,30,0
01/25/2004,18:35,1065.00,1065.50,1065.00,1065.25,201,32
01/25/2004,18:36,1065.25,1065.50,1065.25,1065.25,4,2
01/25/2004,18:37,1065.25,1065.50,1065.25,1065.50,134,6
01/25/2004,18:38,1065.75,1066.00,1065.75,1066.00,48,0
01/25/2004,18:39,1065.75,1066.00,1065.75,1066.00,13,4
01/25/2004,18:40,1066.00,1066.00,1066.00,1066.00,36,0
01/25/2004,18:41,1065.75,1065.75,1065.75,1065.75,0,37
01/25/2004,18:42,1065.75,1065.75,1065.75,1065.75,0,55
01/25/2004,18:43,1065.75,1066.00,1065.75,1065.75,1,55
01/25/2004,18:44,1065.75,1065.75,1065.75,1065.75,0,4
01/25/2004,18:45,1065.75,1065.75,1065.75,1065.75,0,24
01/25/2004,18:47,1065.75,1065.75,1065.75,1065.75,0,2
01/25/2004,18:49,1065.75,1065.75,1065.75,1065.75,0,2
01/25/2004,18:50,1065.75,1065.75,1065.75,1065.75,0,40
01/25/2004,18:51,1065.75,1065.75,1065.75,1065.75,0,39
01/25/2004,18:52,1065.75,1065.75,1065.75,1065.75,0,10
01/25/2004,18:53,1065.75,1065.75,1065.50,1065.75,23,97
01/25/2004,18:54,1065.75,1065.75,1065.75,1065.75,1,0
01/25/2004,18:55,1065.75,1065.75,1065.75,1065.75,1,0
01/25/2004,18:56,1065.75,1065.75,1065.75,1065.75,2,0
01/25/2004,18:57,1065.75,1065.75,1065.75,1065.75,28,0
01/25/2004,18:58,1066.00,1066.00,1065.75,1065.75,3,15
01/25/2004,18:59,1065.75,1065.75,1065.50,1065.75,55,75
01/25/2004,19:00,1065.50,1065.50,1065.50,1065.50,0,24
01/25/2004,19:03,1065.50,1065.50,1065.50,1065.50,0,21
01/25/2004,19:04,1065.50,1065.50,1065.50,1065.50,0,4
01/25/2004,19:05,1065.75,1065.75,1065.75,1065.75,4,0
01/25/2004,19:10,1065.50,1065.75,1065.50,1065.50,1,8
01/25/2004,19:12,1065.50,1065.50,1065.50,1065.50,0,6
01/25/2004,19:14,1065.50,1065.50,1065.50,1065.50,0,22
01/25/2004,19:15,1065.50,1065.50,1065.50,1065.50,0,1
01/25/2004,19:17,1065.75,1065.75,1065.75,1065.75,1,0
01/25/2004,19:18,1065.50,1065.75,1065.50,1065.50,3,3
01/25/2004,19:20,1065.75,1065.75,1065.75,1065.75,5,0
01/25/2004,19:21,1065.75,1065.75,1065.50,1065.50,1,1
01/25/2004,19:22,1065.50,1065.50,1065.50,1065.50,0,1
01/25/2004,19:24,1065.50,1065.50,1065.50,1065.50,0,6
01/25/2004,19:25,1065.50,1065.50,1065.50,1065.50,0,1
01/25/2004,19:27,1065.50,1065.50,1065.50,1065.50,0,4
01/25/2004,19:30,1065.50,1065.50,1065.50,1065.50,0,40
01/25/2004,19:31,1065.50,1065.50,1065.50,1065.50,0,62
01/25/2004,19:32,1065.50,1065.75,1065.50,1065.75,4,25
01/25/2004,19:33,1065.50,1065.50,1065.50,1065.50,0,17
01/25/2004,19:34,1065.50,1065.50,1065.50,1065.50,0,19
01/25/2004,19:35,1065.50,1065.50,1065.50,1065.50,0,24
01/25/2004,19:36,1065.25,1065.25,1065.25,1065.25,0,1
01/25/2004,19:37,1065.25,1065.25,1065.00,1065.00,0,79
01/25/2004,19:38,1065.00,1065.00,1065.00,1065.00,0,17
01/25/2004,19:39,1065.00,1065.00,1065.00,1065.00,0,7
01/25/2004,19:40,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,19:41,1065.00,1065.00,1065.00,1065.00,0,12
01/25/2004,19:43,1065.00,1065.00,1065.00,1065.00,0,2
01/25/2004,19:44,1065.00,1065.00,1065.00,1065.00,0,13
01/25/2004,19:49,1065.00,1065.25,1065.00,1065.00,4,30
01/25/2004,19:51,1065.00,1065.00,1065.00,1065.00,0,13
01/25/2004,19:52,1064.75,1064.75,1064.75,1064.75,0,1
01/25/2004,19:53,1064.75,1064.75,1064.50,1064.50,2,54
01/25/2004,19:54,1064.50,1064.75,1064.50,1064.75,6,13
01/25/2004,19:55,1064.50,1064.50,1064.50,1064.50,0,1
01/25/2004,19:56,1064.75,1064.75,1064.75,1064.75,1,0
01/25/2004,19:58,1064.75,1064.75,1064.75,1064.75,145,0
01/25/2004,20:00,1064.75,1064.75,1064.75,1064.75,4,0
01/25/2004,20:01,1064.50,1064.50,1064.50,1064.50,0,3
01/25/2004,20:04,1064.75,1064.75,1064.75,1064.75,5,0
01/25/2004,20:05,1064.50,1064.50,1064.50,1064.50,0,5
01/25/2004,20:06,1064.50,1064.50,1064.50,1064.50,0,1
01/25/2004,20:07,1064.50,1064.50,1064.50,1064.50,0,10
01/25/2004,20:11,1064.50,1064.50,1064.50,1064.50,0,13
01/25/2004,20:17,1064.75,1064.75,1064.75,1064.75,16,0
01/25/2004,20:18,1064.50,1064.75,1064.50,1064.75,42,1
01/25/2004,20:19,1064.75,1064.75,1064.75,1064.75,1,0
01/25/2004,20:20,1064.75,1064.75,1064.75,1064.75,1,0
01/25/2004,20:21,1064.75,1064.75,1064.75,1064.75,65,0
01/25/2004,20:22,1064.75,1064.75,1064.75,1064.75,46,0
01/25/2004,20:23,1064.75,1064.75,1064.75,1064.75,35,0
01/25/2004,20:25,1065.00,1065.00,1065.00,1065.00,26,0
01/25/2004,20:26,1065.00,1065.25,1065.00,1065.25,42,0
01/25/2004,20:28,1065.00,1065.00,1065.00,1065.00,0,3
01/25/2004,20:33,1065.00,1065.00,1065.00,1065.00,0,5
01/25/2004,20:38,1065.00,1065.25,1065.00,1065.25,1,1
01/25/2004,20:39,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,20:45,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,20:46,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,20:48,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,20:49,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,20:52,1065.00,1065.00,1065.00,1065.00,0,9
01/25/2004,20:54,1065.25,1065.25,1065.25,1065.25,100,0
01/25/2004,20:55,1065.25,1065.25,1065.25,1065.25,7,0
01/25/2004,20:57,1065.50,1065.50,1065.25,1065.50,3,17
01/25/2004,21:00,1065.50,1065.50,1065.50,1065.50,3,0
01/25/2004,21:02,1065.25,1065.25,1065.25,1065.25,0,35
01/25/2004,21:05,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,21:07,1065.00,1065.00,1065.00,1065.00,0,2
01/25/2004,21:08,1065.00,1065.00,1065.00,1065.00,0,13
01/25/2004,21:09,1064.75,1064.75,1064.75,1064.75,0,2
01/25/2004,21:14,1065.25,1065.25,1065.25,1065.25,1,0
01/25/2004,21:15,1065.25,1065.25,1065.25,1065.25,1,0
01/25/2004,21:16,1065.25,1065.25,1065.25,1065.25,1,0
01/25/2004,21:17,1065.25,1065.25,1065.25,1065.25,1,0
01/25/2004,21:25,1065.00,1065.00,1065.00,1065.00,0,3
01/25/2004,21:26,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,21:31,1065.25,1065.25,1065.00,1065.00,3,1
01/25/2004,21:34,1065.25,1065.25,1065.25,1065.25,1,0
01/25/2004,21:36,1065.25,1065.25,1065.25,1065.25,10,0
01/25/2004,21:37,1065.25,1065.25,1065.25,1065.25,8,0
01/25/2004,21:38,1065.25,1065.25,1065.25,1065.25,3,0
01/25/2004,21:39,1065.25,1065.25,1065.25,1065.25,1,0
01/25/2004,21:40,1065.25,1065.25,1065.25,1065.25,1,0
01/25/2004,21:44,1065.25,1065.25,1065.25,1065.25,1,0
01/25/2004,21:45,1065.25,1065.25,1065.25,1065.25,2,0
01/25/2004,21:46,1065.50,1065.50,1065.25,1065.25,1,2
01/25/2004,21:47,1065.25,1065.25,1065.25,1065.25,0,27
01/25/2004,21:48,1065.25,1065.25,1065.25,1065.25,0,5
01/25/2004,21:49,1065.25,1065.25,1065.25,1065.25,0,1
01/25/2004,21:50,1065.25,1065.25,1065.25,1065.25,0,1
01/25/2004,21:51,1065.25,1065.25,1065.25,1065.25,0,1
01/25/2004,21:52,1065.25,1065.25,1065.25,1065.25,0,7
01/25/2004,21:54,1065.25,1065.25,1065.25,1065.25,0,1
01/25/2004,21:55,1065.25,1065.25,1065.25,1065.25,0,15
01/25/2004,21:58,1065.00,1065.00,1065.00,1065.00,0,6
01/25/2004,21:59,1065.25,1065.25,1065.25,1065.25,1,0
01/25/2004,22:00,1065.00,1065.00,1065.00,1065.00,0,6
01/25/2004,22:03,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,22:07,1065.00,1065.00,1065.00,1065.00,0,5
01/25/2004,22:08,1065.00,1065.00,1065.00,1065.00,0,3
01/25/2004,22:09,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,22:12,1065.25,1065.25,1065.25,1065.25,100,0
01/25/2004,22:13,1065.50,1065.50,1065.50,1065.50,1,0
01/25/2004,22:14,1065.25,1065.25,1065.25,1065.25,0,15
01/25/2004,22:15,1065.25,1065.25,1065.25,1065.25,0,20
01/25/2004,22:16,1065.25,1065.25,1065.25,1065.25,0,10
01/25/2004,22:18,1065.00,1065.00,1065.00,1065.00,0,3
01/25/2004,22:19,1065.25,1065.25,1065.00,1065.00,5,1
01/25/2004,22:22,1065.00,1065.00,1065.00,1065.00,0,5
01/25/2004,22:27,1065.00,1065.00,1065.00,1065.00,0,6
01/25/2004,22:32,1065.00,1065.00,1065.00,1065.00,0,5
01/25/2004,22:37,1064.75,1064.75,1064.75,1064.75,0,2
01/25/2004,22:38,1064.75,1064.75,1064.75,1064.75,0,1
01/25/2004,22:41,1065.25,1065.25,1065.25,1065.25,1,0
01/25/2004,22:43,1065.00,1065.00,1065.00,1065.00,0,2
01/25/2004,22:44,1065.00,1065.00,1065.00,1065.00,0,3
01/25/2004,22:45,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,22:52,1065.00,1065.00,1065.00,1065.00,0,9
01/25/2004,22:54,1065.00,1065.00,1065.00,1065.00,0,6
01/25/2004,22:56,1065.25,1065.25,1065.25,1065.25,10,0
01/25/2004,22:57,1065.00,1065.25,1065.00,1065.25,1,1
01/25/2004,22:59,1065.25,1065.25,1065.25,1065.25,9,0
01/25/2004,23:00,1065.50,1065.50,1065.50,1065.50,1,0
01/25/2004,23:03,1065.00,1065.00,1065.00,1065.00,0,1
01/25/2004,23:05,1065.25,1065.25,1065.25,1065.25,3,0
01/25/2004,23:08,1065.25,1065.50,1065.25,1065.50,3,0
01/25/2004,23:13,1065.25,1065.25,1065.25,1065.25,0,5
01/25/2004,23:15,1065.50,1065.50,1065.50,1065.50,1,0
01/25/2004,23:19,1065.25,1065.25,1065.25,1065.25,0,3
01/25/2004,23:22,1065.25,1065.25,1065.25,1065.25,0,2
01/25/2004,23:23,1065.00,1065.00,1065.00,1065.00,0,2
01/25/2004,23:24,1065.25,1065.25,1065.25,1065.25,1,0
01/25/2004,23:31,1065.50,1065.50,1065.50,1065.50,1,0
01/25/2004,23:34,1065.25,1065.25,1065.25,1065.25,0,1
01/25/2004,23:39,1065.25,1065.25,1065.25,1065.25,0,1
01/25/2004,23:41,1065.25,1065.25,1065.25,1065.25,0,6
01/25/2004,23:50,1065.25,1065.25,1065.25,1065.25,0,2
01/25/2004,23:51,1065.25,1065.25,1065.25,1065.25,0,1
01/25/2004,23:57,1065.25,1065.25,1065.25,1065.25,0,2
01/26/2004,00:03,1065.25,1065.25,1065.25,1065.25,0,1
01/26/2004,00:13,1065.00,1065.00,1065.00,1065.00,0,38
01/26/2004,00:16,1064.75,1064.75,1064.75,1064.75,0,1
01/26/2004,00:21,1065.00,1065.00,1065.00,1065.00,1,0
01/26/2004,00:23,1065.25,1065.25,1065.25,1065.25,1,0
01/26/2004,00:28,1065.00,1065.00,1065.00,1065.00,0,2
01/26/2004,00:29,1065.00,1065.00,1065.00,1065.00,0,1
01/26/2004,00:34,1064.75,1064.75,1064.75,1064.75,0,1
01/26/2004,00:43,1065.00,1065.00,1065.00,1065.00,1,0
01/26/2004,00:45,1065.00,1065.00,1065.00,1065.00,1,0
01/26/2004,00:46,1064.75,1064.75,1064.75,1064.75,0,1
01/26/2004,00:50,1065.00,1065.00,1065.00,1065.00,10,0
01/26/2004,00:51,1065.00,1065.00,1065.00,1065.00,3,0
01/26/2004,00:54,1065.00,1065.25,1065.00,1065.25,17,0
01/26/2004,00:57,1065.00,1065.00,1065.00,1065.00,0,11
01/26/2004,00:59,1065.00,1065.00,1064.75,1064.75,0,2
01/26/2004,01:01,1064.75,1064.75,1064.75,1064.75,0,1
01/26/2004,01:09,1065.00,1065.00,1065.00,1065.00,1,0
01/26/2004,01:17,1064.75,1064.75,1064.75,1064.75,0,3
01/26/2004,01:19,1064.75,1064.75,1064.75,1064.75,0,28
01/26/2004,01:23,1064.75,1064.75,1064.50,1064.50,0,8
01/26/2004,01:24,1064.50,1064.75,1064.50,1064.75,2,85
01/26/2004,01:27,1064.50,1064.75,1064.50,1064.75,2,3
01/26/2004,01:28,1064.75,1064.75,1064.75,1064.75,1,0
01/26/2004,01:32,1064.75,1064.75,1064.75,1064.75,1,0
01/26/2004,01:35,1064.75,1064.75,1064.75,1064.75,1,0
01/26/2004,01:37,1064.75,1064.75,1064.75,1064.75,1,0
01/26/2004,01:38,1064.75,1064.75,1064.75,1064.75,3,0
01/26/2004,01:41,1064.75,1064.75,1064.75,1064.75,7,0
01/26/2004,01:42,1064.75,1065.00,1064.75,1065.00,14,0
01/26/2004,01:43,1064.75,1064.75,1064.75,1064.75,0,1
01/26/2004,01:44,1065.00,1065.00,1065.00,1065.00,10,0
01/26/2004,01:49,1064.75,1064.75,1064.75,1064.75,0,14
01/26/2004,01:50,1064.75,1064.75,1064.75,1064.75,0,7
01/26/2004,01:51,1064.75,1064.75,1064.75,1064.75,0,1
01/26/2004,01:52,1064.75,1064.75,1064.75,1064.75,0,1
01/26/2004,01:54,1064.75,1064.75,1064.75,1064.75,0,3
01/26/2004,01:55,1064.75,1064.75,1064.75,1064.75,0,14
01/26/2004,01:56,1065.00,1065.00,1065.00,1065.00,20,0
01/26/2004,01:58,1065.00,1065.00,1064.75,1064.75,4,40
01/26/2004,01:59,1064.75,1064.75,1064.75,1064.75,0,10
01/26/2004,02:00,1064.75,1065.00,1064.75,1064.75,5,24
01/26/2004,02:01,1065.00,1065.25,1065.00,1065.25,37,3
01/26/2004,02:02,1065.25,1065.50,1065.25,1065.25,9,2
01/26/2004,02:03,1065.25,1065.50,1065.00,1065.00,8,145
01/26/2004,02:04,1065.25,1065.25,1065.00,1065.00,27,70
01/26/2004,02:05,1065.00,1065.50,1064.75,1065.50,62,20
01/26/2004,02:06,1065.50,1065.50,1065.25,1065.25,9,20
01/26/2004,02:07,1065.25,1065.25,1065.25,1065.25,0,14
01/26/2004,02:08,1065.25,1065.25,1065.25,1065.25,0,5
01/26/2004,02:09,1065.25,1065.50,1065.25,1065.50,1,1
01/26/2004,02:12,1065.50,1065.50,1065.50,1065.50,3,0
01/26/2004,02:13,1065.50,1065.75,1065.50,1065.75,71,5
01/26/2004,02:14,1065.50,1065.50,1065.50,1065.50,0,34
01/26/2004,02:15,1065.25,1065.25,1065.25,1065.25,0,35
01/26/2004,02:16,1065.00,1065.00,1065.00,1065.00,0,10
01/26/2004,02:17,1065.25,1065.25,1065.25,1065.25,28,0
01/26/2004,02:18,1065.50,1065.50,1065.25,1065.25,10,5
01/26/2004,02:20,1065.00,1065.00,1065.00,1065.00,0,50
01/26/2004,02:21,1065.00,1065.00,1065.00,1065.00,0,29
01/26/2004,02:23,1064.75,1065.00,1064.75,1064.75,1,31
01/26/2004,02:24,1064.50,1064.50,1064.25,1064.25,5,144
01/26/2004,02:25,1064.25,1064.50,1064.25,1064.50,18,16
01/26/2004,02:26,1064.25,1064.50,1064.25,1064.50,5,29
01/26/2004,02:27,1064.25,1064.50,1064.25,1064.50,46,15
01/26/2004,02:28,1064.50,1064.75,1064.50,1064.75,36,0
01/26/2004,02:30,1064.75,1064.75,1064.75,1064.75,6,0
01/26/2004,02:31,1065.00,1065.25,1065.00,1065.00,37,10
01/26/2004,02:32,1065.25,1065.25,1065.25,1065.25,1,0
01/26/2004,02:33,1065.00,1065.25,1065.00,1065.00,7,20
01/26/2004,02:34,1064.75,1064.75,1064.75,1064.75,0,14
01/26/2004,02:35,1064.75,1064.75,1064.75,1064.75,0,2
01/26/2004,02:36,1065.00,1065.00,1064.00,1064.00,19,308
01/26/2004,02:37,1064.25,1064.25,1063.50,1064.00,27,206
01/26/2004,02:38,1064.00,1064.00,1063.75,1064.00,33,1
01/26/2004,02:39,1064.00,1064.00,1063.25,1063.25,9,104
01/26/2004,02:40,1063.25,1063.25,1063.00,1063.25,4,102
01/26/2004,02:41,1063.25,1063.25,1063.25,1063.25,4,0
01/26/2004,02:42,1063.25,1063.50,1063.25,1063.50,12,0
01/26/2004,02:43,1063.50,1063.50,1063.50,1063.50,19,0
01/26/2004,02:44,1063.50,1063.50,1063.50,1063.50,3,0
01/26/2004,02:45,1063.50,1063.50,1063.50,1063.50,19,0
01/26/2004,02:46,1063.50,1063.50,1063.25,1063.25,24,35
01/26/2004,02:47,1063.00,1063.25,1062.75,1063.00,6,68
01/26/2004,02:48,1063.25,1063.25,1062.75,1063.00,17,62
01/26/2004,02:49,1063.00,1063.00,1063.00,1063.00,21,0
01/26/2004,02:50,1063.00,1063.00,1063.00,1063.00,10,0
01/26/2004,02:51,1063.00,1063.25,1063.00,1063.00,14,11
01/26/2004,02:52,1063.00,1063.00,1062.75,1063.00,3,19
01/26/2004,02:53,1063.00,1063.00,1063.00,1063.00,13,0
01/26/2004,02:54,1063.00,1063.00,1063.00,1063.00,24,0
01/26/2004,02:55,1063.00,1063.00,1063.00,1063.00,11,0
01/26/2004,02:56,1063.00,1063.00,1063.00,1063.00,1,0
01/26/2004,02:57,1063.00,1063.00,1063.00,1063.00,23,0
01/26/2004,02:58,1063.25,1063.25,1063.25,1063.25,41,0
01/26/2004,02:59,1063.25,1063.25,1063.25,1063.25,3,0
01/26/2004,03:00,1063.25,1063.25,1063.25,1063.25,12,0
01/26/2004,03:01,1063.25,1063.25,1063.25,1063.25,2,0
01/26/2004,03:02,1063.25,1063.25,1063.00,1063.00,4,5
01/26/2004,03:03,1063.00,1063.25,1063.00,1063.00,1,8
01/26/2004,03:04,1063.25,1063.50,1063.00,1063.50,25,2
01/26/2004,03:05,1063.50,1063.50,1063.25,1063.25,4,2
01/26/2004,03:06,1063.25,1063.50,1063.25,1063.50,6,5
01/26/2004,03:07,1063.50,1063.50,1063.50,1063.50,1,0
01/26/2004,03:08,1063.50,1063.50,1063.50,1063.50,1,0
01/26/2004,03:09,1063.25,1063.50,1063.25,1063.25,3,12
01/26/2004,03:11,1063.25,1063.25,1063.25,1063.25,0,22
01/26/2004,03:12,1063.25,1063.25,1063.25,1063.25,0,9
01/26/2004,03:13,1063.00,1063.00,1063.00,1063.00,0,5
01/26/2004,03:15,1063.00,1063.00,1063.00,1063.00,0,45
01/26/2004,03:17,1063.00,1063.00,1063.00,1063.00,0,4
01/26/2004,03:18,1063.25,1063.50,1063.25,1063.50,31,0
01/26/2004,03:19,1063.25,1063.50,1063.25,1063.50,9,3
01/26/2004,03:20,1063.50,1063.50,1063.50,1063.50,22,0
01/26/2004,03:21,1063.50,1063.50,1063.50,1063.50,2,0
01/26/2004,03:22,1063.50,1063.50,1063.25,1063.25,29,2
01/26/2004,03:23,1063.50,1063.50,1063.50,1063.50,2,0
01/26/2004,03:24,1063.50,1063.50,1063.50,1063.50,5,0
01/26/2004,03:25,1063.75,1063.75,1063.75,1063.75,35,0
01/26/2004,03:26,1064.00,1064.00,1064.00,1064.00,89,0
01/26/2004,03:27,1064.00,1064.00,1063.25,1064.00,107,64
01/26/2004,03:28,1063.75,1064.25,1063.75,1064.25,42,4
01/26/2004,03:29,1064.25,1064.25,1064.25,1064.25,14,0
01/26/2004,03:30,1064.00,1064.00,1063.75,1063.75,0,65
01/26/2004,03:31,1064.00,1064.00,1064.00,1064.00,16,0
01/26/2004,03:32,1064.00,1064.25,1064.00,1064.25,17,0
01/26/2004,03:33,1064.25,1064.25,1063.75,1063.75,1,65
01/26/2004,03:34,1064.00,1064.00,1064.00,1064.00,6,0
01/26/2004,03:35,1064.00,1064.00,1063.75,1063.75,37,10
01/26/2004,03:36,1063.75,1063.75,1063.75,1063.75,0,5
01/26/2004,03:38,1063.50,1063.50,1063.50,1063.50,0,31
01/26/2004,03:39,1063.25,1063.25,1063.25,1063.25,0,1
01/26/2004,03:41,1063.25,1063.25,1062.75,1063.00,1,102
01/26/2004,03:42,1063.00,1063.00,1063.00,1063.00,0,10
01/26/2004,03:43,1063.25,1063.25,1063.25,1063.25,4,0
01/26/2004,03:44,1063.25,1063.25,1063.25,1063.25,27,0
01/26/2004,03:45,1063.25,1063.25,1063.25,1063.25,10,0
01/26/2004,03:48,1063.25,1063.25,1063.25,1063.25,1,0
01/26/2004,03:49,1063.25,1063.25,1063.25,1063.25,19,0
01/26/2004,03:50,1063.00,1063.00,1063.00,1063.00,0,42
01/26/2004,03:51,1063.00,1063.00,1063.00,1063.00,0,6
01/26/2004,03:53,1063.25,1063.25,1063.25,1063.25,12,0
01/26/2004,03:54,1063.25,1063.25,1063.25,1063.25,38,0
01/26/2004,03:55,1063.50,1063.50,1063.25,1063.25,6,6
01/26/2004,03:57,1063.25,1063.25,1063.25,1063.25,0,25
01/26/2004,03:58,1063.25,1063.25,1063.25,1063.25,0,3
01/26/2004,03:59,1063.25,1063.25,1063.25,1063.25,0,1
01/26/2004,04:00,1063.50,1063.50,1063.50,1063.50,1,0
01/26/2004,04:01,1063.50,1063.75,1063.50,1063.75,35,0
01/26/2004,04:02,1063.75,1064.00,1063.75,1064.00,30,0
01/26/2004,04:03,1063.75,1063.75,1063.75,1063.75,0,9
01/26/2004,04:04,1063.75,1063.75,1063.75,1063.75,0,3
01/26/2004,04:05,1063.75,1064.00,1063.75,1064.00,72,14
01/26/2004,04:06,1064.25,1064.50,1064.25,1064.50,36,0
01/26/2004,04:07,1064.50,1064.50,1064.25,1064.50,57,2
01/26/2004,04:08,1064.50,1064.50,1064.50,1064.50,1,0
01/26/2004,04:09,1064.50,1064.50,1064.25,1064.25,92,1
01/26/2004,04:10,1064.50,1064.50,1064.25,1064.25,6,40
01/26/2004,04:11,1064.25,1064.25,1064.25,1064.25,0,17
01/26/2004,04:12,1064.50,1064.50,1064.50,1064.50,23,0
01/26/2004,04:14,1064.50,1064.50,1064.25,1064.50,38,20
01/26/2004,04:15,1064.25,1064.25,1064.25,1064.25,0,15
01/26/2004,04:16,1064.50,1064.50,1064.50,1064.50,6,0
01/26/2004,04:17,1064.50,1064.50,1064.50,1064.50,39,0
01/26/2004,04:18,1064.50,1064.50,1064.50,1064.50,5,0
01/26/2004,04:19,1064.50,1064.75,1064.50,1064.75,27,0
01/26/2004,04:21,1064.50,1064.50,1064.50,1064.50,0,5
01/26/2004,04:22,1064.75,1064.75,1064.50,1064.50,3,8
01/26/2004,04:23,1064.25,1064.25,1064.25,1064.25,0,8
01/26/2004,04:24,1064.50,1064.50,1064.50,1064.50,9,0
01/26/2004,04:25,1064.50,1064.50,1064.50,1064.50,6,0
01/26/2004,04:26,1064.50,1064.50,1064.50,1064.50,15,0
01/26/2004,04:27,1064.50,1064.50,1064.50,1064.50,1,0
01/26/2004,04:29,1064.25,1064.25,1064.25,1064.25,0,10
01/26/2004,04:30,1064.25,1064.25,1064.25,1064.25,0,11
01/26/2004,04:31,1064.25,1064.50,1064.25,1064.50,1,7
01/26/2004,04:32,1064.50,1064.50,1064.50,1064.50,5,0
01/26/2004,04:33,1064.50,1064.50,1064.50,1064.50,13,0
01/26/2004,04:34,1064.25,1064.50,1064.25,1064.25,1,22
01/26/2004,04:35,1064.25,1064.25,1064.00,1064.00,10,61
01/26/2004,04:36,1064.25,1064.25,1064.00,1064.00,1,3
01/26/2004,04:38,1064.25,1064.25,1064.00,1064.00,1,29
01/26/2004,04:42,1064.25,1064.25,1064.00,1064.00,3,1
01/26/2004,04:44,1064.25,1064.25,1064.25,1064.25,2,0
01/26/2004,04:45,1064.00,1064.00,1063.50,1063.50,1,41
01/26/2004,04:46,1063.75,1063.75,1063.75,1063.75,7,0
01/26/2004,04:47,1063.75,1064.00,1063.75,1064.00,4,0
01/26/2004,04:50,1064.00,1064.00,1064.00,1064.00,5,0
01/26/2004,04:51,1064.00,1064.00,1064.00,1064.00,1,0
01/26/2004,04:52,1063.75,1063.75,1063.75,1063.75,0,2
01/26/2004,04:53,1063.50,1063.50,1063.50,1063.50,0,44
01/26/2004,04:54,1063.50,1063.50,1063.50,1063.50,0,8
01/26/2004,04:55,1063.50,1063.50,1063.50,1063.50,0,1
01/26/2004,04:56,1063.50,1063.50,1063.50,1063.50,0,2
01/26/2004,04:58,1063.50,1063.50,1063.50,1063.50,0,3
01/26/2004,04:59,1063.50,1063.50,1063.50,1063.50,0,24
01/26/2004,05:00,1063.50,1063.50,1063.50,1063.50,0,3
01/26/2004,05:01,1063.50,1063.50,1063.50,1063.50,0,30
01/26/2004,05:02,1063.50,1063.50,1063.50,1063.50,0,8
01/26/2004,05:03,1063.75,1063.75,1063.75,1063.75,7,0
01/26/2004,05:04,1063.75,1064.00,1063.75,1064.00,5,0
01/26/2004,05:05,1063.75,1063.75,1063.50,1063.75,5,16
01/26/2004,05:06,1063.75,1063.75,1063.75,1063.75,12,0
01/26/2004,05:07,1063.75,1063.75,1063.50,1063.75,4,5
01/26/2004,05:09,1063.50,1063.50,1063.50,1063.50,0,1
01/26/2004,05:10,1063.50,1063.50,1063.50,1063.50,0,1
01/26/2004,05:13,1063.75,1064.00,1063.75,1063.75,20,2
01/26/2004,05:15,1063.75,1063.75,1063.75,1063.75,0,25
01/26/2004,05:16,1063.50,1063.50,1063.50,1063.50,0,6
01/26/2004,05:17,1063.50,1063.50,1063.50,1063.50,0,53
01/26/2004,05:18,1063.50,1063.50,1063.50,1063.50,0,1
01/26/2004,05:19,1063.50,1063.50,1063.50,1063.50,0,1
01/26/2004,05:21,1063.50,1063.50,1063.50,1063.50,0,14
01/26/2004,05:22,1063.75,1063.75,1063.75,1063.75,1,0
01/26/2004,05:23,1063.50,1063.50,1063.50,1063.50,0,3
01/26/2004,05:24,1063.50,1063.50,1063.50,1063.50,0,6
01/26/2004,05:25,1063.25,1063.25,1063.25,1063.25,0,71
01/26/2004,05:26,1063.25,1063.50,1063.25,1063.50,1,5
01/26/2004,05:28,1063.50,1063.50,1063.50,1063.50,1,0
01/26/2004,05:29,1063.50,1063.50,1063.50,1063.50,5,0
01/26/2004,05:32,1063.50,1063.50,1063.50,1063.50,2,0
01/26/2004,05:33,1063.50,1063.50,1063.50,1063.50,1,0
01/26/2004,05:39,1063.25,1063.25,1063.25,1063.25,0,26
01/26/2004,05:40,1063.25,1063.25,1063.00,1063.25,5,8
01/26/2004,05:46,1063.00,1063.00,1063.00,1063.00,0,2
01/26/2004,05:48,1063.25,1063.25,1063.25,1063.25,1,0
01/26/2004,05:49,1063.25,1063.25,1063.25,1063.25,121,0
01/26/2004,05:50,1063.25,1063.25,1063.25,1063.25,3,0
01/26/2004,05:51,1063.25,1063.25,1063.25,1063.25,19,0
01/26/2004,05:52,1063.00,1063.00,1063.00,1063.00,0,25
01/26/2004,05:53,1063.00,1063.00,1063.00,1063.00,0,5
01/26/2004,05:54,1063.00,1063.00,1063.00,1063.00,0,12
01/26/2004,05:55,1063.00,1063.25,1063.00,1063.25,2,1
01/26/2004,05:56,1063.25,1063.25,1063.25,1063.25,3,0
01/26/2004,05:57,1063.00,1063.00,1062.75,1062.75,3,68
01/26/2004,05:58,1062.75,1063.00,1062.75,1062.75,1,68
01/26/2004,05:59,1063.00,1063.00,1063.00,1063.00,28,0
01/26/2004,06:00,1063.00,1063.00,1063.00,1063.00,17,0
01/26/2004,06:01,1063.00,1063.50,1063.00,1063.25,209,8
01/26/2004,06:02,1063.25,1063.25,1063.25,1063.25,0,25
01/26/2004,06:03,1063.25,1063.25,1063.00,1063.00,6,38
01/26/2004,06:04,1063.00,1063.00,1063.00,1063.00,0,13
01/26/2004,06:05,1063.25,1063.25,1063.25,1063.25,1,0
01/26/2004,06:06,1063.00,1063.25,1063.00,1063.25,1,2
01/26/2004,06:07,1063.00,1063.00,1063.00,1063.00,0,51
01/26/2004,06:08,1063.00,1063.00,1063.00,1063.00,0,24
01/26/2004,06:09,1062.75,1062.75,1062.75,1062.75,0,21
01/26/2004,06:10,1062.75,1062.75,1062.75,1062.75,0,101
01/26/2004,06:11,1063.00,1063.00,1063.00,1063.00,7,0
01/26/2004,06:12,1063.25,1063.25,1063.25,1063.25,1,0
01/26/2004,06:13,1063.00,1063.25,1063.00,1063.25,1,1
01/26/2004,06:15,1063.25,1063.25,1063.25,1063.25,28,0
01/26/2004,06:16,1063.25,1063.25,1063.25,1063.25,8,0
01/26/2004,06:17,1063.25,1063.25,1063.00,1063.00,1,1
01/26/2004,06:18,1063.25,1063.25,1062.75,1062.75,1,20
01/26/2004,06:19,1063.00,1063.25,1062.75,1063.00,11,3
01/26/2004,06:20,1062.75,1062.75,1062.75,1062.75,0,1
01/26/2004,06:21,1063.00,1063.00,1063.00,1063.00,6,0
01/26/2004,06:22,1062.75,1062.75,1062.75,1062.75,0,1
01/26/2004,06:23,1063.00,1063.00,1063.00,1063.00,2,0
01/26/2004,06:24,1063.00,1063.00,1062.75,1062.75,7,2
01/26/2004,06:25,1062.75,1063.00,1062.75,1063.00,6,2
01/26/2004,06:27,1062.75,1063.00,1062.75,1063.00,18,56
01/26/2004,06:28,1063.00,1063.00,1062.75,1062.75,18,1
01/26/2004,06:29,1063.00,1063.00,1062.75,1062.75,15,65
01/26/2004,06:30,1062.75,1063.00,1062.75,1063.00,56,64
01/26/2004,06:31,1063.00,1063.00,1062.75,1062.75,51,77
01/26/2004,06:32,1062.75,1062.75,1062.75,1062.75,0,65
01/26/2004,06:33,1062.75,1062.75,1062.75,1062.75,0,41
01/26/2004,06:34,1062.75,1063.00,1062.75,1063.00,7,10
01/26/2004,06:35,1063.00,1063.00,1063.00,1063.00,40,0
01/26/2004,06:36,1063.00,1063.00,1063.00,1063.00,31,0
01/26/2004,06:37,1062.75,1063.00,1062.75,1063.00,11,40
01/26/2004,06:38,1062.75,1062.75,1062.75,1062.75,0,46
01/26/2004,06:39,1063.00,1063.00,1062.50,1062.50,51,19
01/26/2004,06:40,1062.75,1063.00,1062.50,1063.00,193,40
01/26/2004,06:41,1063.25,1063.25,1063.25,1063.25,69,0
01/26/2004,06:42,1063.00,1063.25,1063.00,1063.25,30,6
01/26/2004,06:43,1063.25,1063.25,1063.25,1063.25,4,0
01/26/2004,06:44,1063.25,1063.25,1063.25,1063.25,2,0
01/26/2004,06:45,1063.00,1063.00,1063.00,1063.00,0,1
01/26/2004,06:46,1063.00,1063.00,1062.75,1063.00,52,73
01/26/2004,06:47,1063.00,1063.00,1062.75,1063.00,21,3
01/26/2004,06:49,1063.25,1063.25,1063.25,1063.25,2,0
01/26/2004,06:51,1063.25,1063.25,1063.25,1063.25,29,0
01/26/2004,06:52,1063.00,1063.00,1063.00,1063.00,0,27
01/26/2004,06:53,1063.25,1063.25,1063.00,1063.00,2,1
01/26/2004,06:55,1063.00,1063.25,1063.00,1063.25,1,30
01/26/2004,06:57,1063.25,1063.25,1063.25,1063.25,56,0
01/26/2004,06:58,1063.25,1063.25,1063.25,1063.25,44,0
01/26/2004,07:00,1063.25,1063.25,1063.25,1063.25,2,0
01/26/2004,07:01,1063.25,1063.25,1063.00,1063.00,1,1
01/26/2004,07:02,1063.25,1063.25,1063.25,1063.25,28,0
01/26/2004,07:03,1063.00,1063.00,1063.00,1063.00,0,43
01/26/2004,07:04,1063.00,1063.00,1063.00,1063.00,0,61
01/26/2004,07:05,1063.00,1063.00,1063.00,1063.00,0,12
01/26/2004,07:06,1063.00,1063.00,1063.00,1063.00,0,31
01/26/2004,07:07,1063.00,1063.25,1063.00,1063.00,20,38
01/26/2004,07:08,1063.00,1063.00,1063.00,1063.00,0,11
01/26/2004,07:09,1063.25,1063.25,1063.00,1063.00,11,23
01/26/2004,07:10,1063.25,1063.25,1063.25,1063.25,8,0
01/26/2004,07:11,1063.25,1063.25,1063.00,1063.00,5,3
01/26/2004,07:12,1063.00,1063.00,1063.00,1063.00,0,31
01/26/2004,07:13,1063.00,1063.00,1063.00,1063.00,0,11
01/26/2004,07:14,1063.25,1063.25,1063.25,1063.25,4,0
01/26/2004,07:15,1063.00,1063.00,1063.00,1063.00,0,50
01/26/2004,07:16,1063.00,1063.00,1063.00,1063.00,0,22
01/26/2004,07:17,1063.00,1063.00,1063.00,1063.00,0,21
01/26/2004,07:18,1063.00,1063.00,1062.75,1063.00,7,62
01/26/2004,07:19,1063.00,1063.00,1063.00,1063.00,80,0
01/26/2004,07:20,1062.75,1062.75,1062.75,1062.75,0,75
01/26/2004,07:21,1063.00,1063.00,1063.00,1063.00,203,0
01/26/2004,07:24,1063.00,1063.00,1063.00,1063.00,5,0
01/26/2004,07:26,1062.75,1062.75,1062.75,1062.75,0,2
01/26/2004,07:27,1063.00,1063.50,1063.00,1063.50,193,0
01/26/2004,07:28,1063.50,1063.50,1063.50,1063.50,2,0
01/26/2004,07:29,1063.25,1063.50,1062.75,1063.25,7,271
01/26/2004,07:30,1063.00,1063.25,1063.00,1063.25,14,101
01/26/2004,07:31,1063.00,1063.00,1063.00,1063.00,0,68
01/26/2004,07:32,1063.25,1063.25,1063.00,1063.00,45,5
01/26/2004,07:33,1063.25,1063.25,1062.75,1063.00,8,69
01/26/2004,07:34,1063.00,1063.00,1062.75,1062.75,55,101
01/26/2004,07:35,1063.00,1063.00,1062.75,1062.75,10,31
01/26/2004,07:36,1063.00,1063.00,1062.75,1062.75,6,5
01/26/2004,07:37,1063.00,1063.00,1062.50,1062.75,13,58
01/26/2004,07:38,1062.75,1062.75,1062.75,1062.75,117,0
01/26/2004,07:39,1062.75,1062.75,1062.75,1062.75,5,0
01/26/2004,07:40,1062.75,1063.00,1062.75,1063.00,2,0
01/26/2004,07:41,1062.75,1062.75,1062.75,1062.75,0,29
01/26/2004,07:42,1062.50,1062.50,1062.25,1062.25,1,344
01/26/2004,07:43,1062.50,1062.50,1062.50,1062.50,164,0
01/26/2004,07:44,1062.25,1062.75,1062.25,1062.75,274,237
01/26/2004,07:45,1062.50,1062.75,1062.50,1062.75,167,6
01/26/2004,07:46,1062.75,1062.75,1062.75,1062.75,74,0
01/26/2004,07:47,1062.75,1062.75,1062.50,1062.75,37,2
01/26/2004,07:49,1062.75,1062.75,1062.50,1062.50,40,21
01/26/2004,07:50,1062.75,1063.00,1062.75,1063.00,7,0
01/26/2004,07:51,1062.75,1063.00,1062.75,1062.75,2,15
01/26/2004,07:52,1062.75,1062.75,1062.75,1062.75,0,4
01/26/2004,07:53,1062.75,1062.75,1062.75,1062.75,0,2
01/26/2004,07:54,1062.75,1062.75,1062.75,1062.75,0,50
01/26/2004,07:55,1062.75,1062.75,1062.75,1062.75,0,57
01/26/2004,07:56,1063.00,1063.00,1062.50,1062.50,1,20
01/26/2004,07:58,1062.75,1062.75,1062.75,1062.75,21,0
01/26/2004,07:59,1062.75,1062.75,1062.75,1062.75,216,0
01/26/2004,08:00,1062.75,1063.00,1062.50,1063.00,44,1
01/26/2004,08:01,1062.75,1062.75,1062.75,1062.75,0,34
01/26/2004,08:02,1062.75,1062.75,1062.75,1062.75,0,15
01/26/2004,08:03,1062.75,1062.75,1062.75,1062.75,0,12
01/26/2004,08:04,1063.00,1063.00,1062.75,1062.75,2,2
01/26/2004,08:05,1062.75,1063.00,1062.75,1063.00,7,26
01/26/2004,08:06,1063.00,1063.00,1063.00,1063.00,70,0
01/26/2004,08:07,1063.00,1063.25,1063.00,1063.25,82,0
01/26/2004,08:08,1063.25,1063.25,1063.00,1063.25,57,18
01/26/2004,08:09,1063.25,1063.25,1063.00,1063.25,91,17
01/26/2004,08:10,1063.00,1063.25,1063.00,1063.25,11,2
01/26/2004,08:11,1063.00,1063.50,1063.00,1063.25,97,15
01/26/2004,08:12,1063.25,1063.50,1063.25,1063.50,34,0
01/26/2004,08:13,1063.25,1063.25,1063.00,1063.00,31,42
01/26/2004,08:14,1063.00,1063.25,1063.00,1063.25,4,21
01/26/2004,08:15,1063.00,1063.25,1063.00,1063.25,6,1
01/26/2004,08:16,1063.25,1063.25,1063.00,1063.00,10,197
01/26/2004,08:17,1063.00,1063.00,1062.75,1062.75,2,107
01/26/2004,08:18,1062.75,1063.00,1062.75,1063.00,1,1
01/26/2004,08:19,1062.75,1063.00,1062.75,1063.00,23,1
01/26/2004,08:20,1063.00,1063.00,1063.00,1063.00,31,0
01/26/2004,08:21,1063.00,1063.00,1062.75,1063.00,12,1
01/26/2004,08:22,1063.00,1063.00,1063.00,1063.00,6,0
01/26/2004,08:23,1063.00,1063.00,1063.00,1063.00,63,0
01/26/2004,08:24,1063.00,1063.00,1063.00,1063.00,14,0
01/26/2004,08:25,1063.25,1063.25,1063.00,1063.25,9,1
01/26/2004,08:26,1063.25,1063.25,1063.00,1063.00,7,2
01/26/2004,08:27,1063.25,1063.50,1063.00,1063.25,124,18
01/26/2004,08:28,1063.25,1063.25,1063.00,1063.25,60,3
01/26/2004,08:29,1063.25,1063.50,1063.25,1063.50,27,0
01/26/2004,08:30,1063.50,1063.75,1063.00,1063.75,676,128
01/26/2004,08:31,1063.50,1064.25,1063.50,1063.75,1904,884
01/26/2004,08:32,1064.00,1064.50,1063.75,1064.50,1219,465
01/26/2004,08:33,1064.50,1064.50,1064.00,1064.00,788,1407
01/26/2004,08:34,1064.00,1065.00,1064.00,1064.50,1200,1527
01/26/2004,08:35,1064.75,1064.75,1064.25,1064.50,639,1238
01/26/2004,08:36,1064.25,1065.00,1064.25,1064.75,1416,445
01/26/2004,08:37,1064.75,1065.25,1064.75,1065.00,696,574
01/26/2004,08:38,1065.00,1065.00,1064.75,1065.00,829,230
01/26/2004,08:39,1065.00,1065.75,1065.00,1065.25,3042,811
01/26/2004,08:40,1065.50,1065.75,1065.25,1065.50,436,558
01/26/2004,08:41,1065.50,1065.75,1065.25,1065.75,401,1238
01/26/2004,08:42,1065.50,1066.00,1065.25,1065.50,2142,1145
01/26/2004,08:43,1065.50,1066.00,1065.25,1065.50,676,1555
01/26/2004,08:44,1065.25,1065.50,1065.25,1065.25,602,81
01/26/2004,08:45,1065.25,1066.00,1065.25,1066.00,758,289
01/26/2004,08:46,1066.00,1066.25,1065.75,1066.25,1013,1120
01/26/2004,08:47,1066.25,1066.75,1066.00,1066.50,2051,467
01/26/2004,08:48,1066.50,1066.75,1066.50,1066.75,1211,442
01/26/2004,08:49,1066.75,1067.00,1066.50,1066.75,974,754
01/26/2004,08:50,1067.00,1067.00,1066.50,1066.75,287,1291
01/26/2004,08:51,1066.75,1067.50,1066.50,1066.75,2056,1661
01/26/2004,08:52,1067.00,1067.00,1066.75,1066.75,1536,297
01/26/2004,08:53,1066.75,1067.00,1066.50,1066.50,357,1478
01/26/2004,08:54,1066.75,1066.75,1066.00,1066.25,749,1464
01/26/2004,08:55,1066.25,1066.75,1066.25,1066.50,583,809
01/26/2004,08:56,1066.25,1066.50,1066.00,1066.00,69,1227
01/26/2004,08:57,1066.00,1066.25,1065.75,1066.00,80,1083
01/26/2004,08:58,1065.75,1066.25,1065.75,1066.00,518,413
01/26/2004,08:59,1066.25,1066.75,1066.00,1066.50,1354,607
01/26/2004,09:00,1066.50,1066.75,1066.25,1066.50,1036,583
01/26/2004,09:01,1066.50,1067.00,1066.00,1066.25,1305,1095
01/26/2004,09:02,1066.00,1066.50,1065.25,1065.50,1330,2104
01/26/2004,09:03,1065.75,1065.75,1064.75,1065.00,631,2903
01/26/2004,09:04,1065.00,1065.50,1065.00,1065.50,1575,860
01/26/2004,09:05,1065.50,1065.75,1064.25,1064.25,282,3064
01/26/2004,09:06,1064.25,1065.25,1064.25,1065.25,1918,553
01/26/2004,09:07,1065.25,1065.25,1064.75,1064.75,1384,936
01/26/2004,09:08,1064.75,1065.00,1064.50,1065.00,319,1593
01/26/2004,09:09,1064.75,1065.25,1064.50,1065.00,706,660
01/26/2004,09:10,1064.75,1066.00,1064.50,1065.50,2322,1412
01/26/2004,09:11,1065.50,1066.00,1065.25,1065.75,1039,534
01/26/2004,09:12,1066.00,1066.00,1065.50,1065.50,972,901
01/26/2004,09:13,1065.50,1066.00,1065.25,1065.75,424,408
01/26/2004,09:14,1066.00,1066.00,1065.50,1065.75,378,435
01/26/2004,09:15,1065.75,1065.75,1065.50,1065.50,348,63
01/26/2004,09:16,1065.75,1066.75,1065.50,1066.50,2768,636
01/26/2004,09:17,1066.50,1067.00,1066.50,1066.75,860,531
01/26/2004,09:18,1066.75,1066.75,1066.00,1066.25,225,1278
01/26/2004,09:19,1066.25,1066.75,1066.00,1066.50,758,237
01/26/2004,09:20,1066.50,1066.75,1065.50,1065.50,231,1793
01/26/2004,09:21,1065.75,1066.25,1065.50,1066.00,922,203
01/26/2004,09:22,1066.25,1066.25,1065.75,1066.00,182,500
01/26/2004,09:23,1066.00,1066.25,1066.00,1066.25,22,115
01/26/2004,09:24,1066.25,1067.00,1066.00,1066.50,2558,866
01/26/2004,09:25,1066.75,1067.00,1066.50,1067.00,448,90
01/26/2004,09:26,1066.75,1067.00,1065.75,1066.00,220,1100
01/26/2004,09:27,1066.00,1066.00,1065.50,1065.50,209,1433
01/26/2004,09:28,1065.50,1065.75,1065.25,1065.25,78,1004
01/26/2004,09:29,1065.25,1065.75,1065.25,1065.50,457,718
01/26/2004,09:30,1065.50,1065.50,1064.25,1064.25,424,3273
01/26/2004,09:31,1064.50,1065.00,1064.25,1064.75,961,1160
01/26/2004,09:32,1064.75,1065.25,1064.50,1065.25,439,555
01/26/2004,09:33,1065.00,1065.50,1065.00,1065.50,812,338
01/26/2004,09:34,1065.50,1065.75,1064.75,1064.75,498,1168
01/26/2004,09:35,1065.00,1065.00,1064.75,1064.75,494,374
01/26/2004,09:36,1064.75,1065.50,1064.75,1065.50,988,182
01/26/2004,09:37,1065.25,1066.00,1065.25,1066.00,1312,360
01/26/2004,09:38,1066.00,1066.00,1065.50,1065.50,546,725
01/26/2004,09:39,1065.50,1065.75,1065.25,1065.75,168,263
01/26/2004,09:40,1065.75,1065.75,1065.50,1065.50,695,12
01/26/2004,09:41,1065.50,1066.00,1065.50,1065.75,372,644
01/26/2004,09:42,1065.50,1065.75,1064.75,1065.00,377,1113
01/26/2004,09:43,1065.00,1065.25,1064.50,1065.00,458,753
01/26/2004,09:44,1065.00,1065.00,1064.25,1064.25,527,1866
01/26/2004,09:45,1064.25,1065.00,1064.00,1064.75,1345,709
01/26/2004,09:46,1064.75,1065.00,1064.50,1064.75,613,479
01/26/2004,09:47,1064.75,1065.75,1064.75,1065.75,1933,198
01/26/2004,09:48,1065.75,1065.75,1065.25,1065.50,378,551
01/26/2004,09:49,1065.50,1065.75,1065.25,1065.50,287,349
01/26/2004,09:50,1065.50,1066.25,1065.25,1066.25,1396,310
01/26/2004,09:51,1066.25,1067.75,1066.00,1067.25,5961,1794
01/26/2004,09:52,1067.50,1067.75,1067.00,1067.00,1343,1289
01/26/2004,09:53,1067.00,1067.50,1066.75,1066.75,526,625
01/26/2004,09:54,1067.00,1067.00,1066.50,1066.75,475,894
01/26/2004,09:55,1066.75,1067.00,1066.75,1067.00,478,276
01/26/2004,09:56,1067.00,1067.25,1066.50,1066.75,473,462
01/26/2004,09:57,1066.50,1067.00,1066.50,1066.75,495,440
01/26/2004,09:58,1066.75,1067.50,1066.75,1066.75,1800,745
01/26/2004,09:59,1066.75,1067.00,1066.50,1066.75,388,1329
01/26/2004,10:00,1066.75,1067.25,1066.50,1067.00,414,441
01/26/2004,10:01,1067.00,1067.25,1066.75,1067.00,353,325
01/26/2004,10:02,1067.00,1067.50,1066.75,1067.25,1206,244
01/26/2004,10:03,1067.00,1067.75,1066.75,1067.00,1449,942
01/26/2004,10:04,1067.25,1067.25,1067.00,1067.25,45,191
01/26/2004,10:05,1067.00,1067.25,1066.75,1067.00,402,415
01/26/2004,10:06,1067.25,1067.25,1066.25,1066.25,198,2403
01/26/2004,10:07,1066.50,1066.50,1065.75,1066.00,559,1458
01/26/2004,10:08,1065.75,1066.50,1065.75,1066.25,721,401
01/26/2004,10:09,1066.50,1066.50,1066.00,1066.25,104,247
01/26/2004,10:10,1066.25,1066.50,1065.75,1065.75,192,736
01/26/2004,10:11,1065.75,1066.00,1065.50,1065.75,182,742
01/26/2004,10:12,1065.50,1066.00,1065.50,1065.75,353,202
01/26/2004,10:13,1066.00,1066.25,1065.75,1066.00,279,471
01/26/2004,10:14,1066.25,1066.25,1066.00,1066.00,82,122
01/26/2004,10:15,1066.25,1066.75,1065.50,1065.50,899,1561
01/26/2004,10:16,1065.50,1065.75,1065.25,1065.75,567,485
01/26/2004,10:17,1065.50,1066.00,1065.50,1066.00,400,275
01/26/2004,10:18,1066.00,1066.25,1065.75,1066.00,416,634
01/26/2004,10:19,1066.00,1066.00,1065.00,1065.50,300,1809
01/26/2004,10:20,1065.25,1065.75,1065.25,1065.75,434,42
01/26/2004,10:21,1065.50,1065.50,1065.00,1065.25,669,1311
01/26/2004,10:22,1065.25,1065.75,1065.25,1065.75,437,168
01/26/2004,10:23,1065.75,1065.75,1065.00,1065.00,83,623
01/26/2004,10:24,1065.25,1065.25,1064.50,1065.00,408,2187
01/26/2004,10:25,1064.75,1065.00,1064.25,1064.50,287,2164
01/26/2004,10:26,1064.50,1065.00,1064.25,1064.50,737,1153
01/26/2004,10:27,1064.25,1064.50,1064.00,1064.00,504,2016
01/26/2004,10:28,1064.00,1064.50,1063.75,1064.25,1549,1090
01/26/2004,10:29,1064.50,1064.75,1064.25,1064.50,497,309
01/26/2004,10:30,1064.75,1065.00,1064.50,1065.00,761,76
01/26/2004,10:31,1065.00,1065.25,1064.75,1065.00,894,238
01/26/2004,10:32,1065.00,1065.25,1064.75,1064.75,37,395
01/26/2004,10:33,1064.75,1065.25,1064.75,1065.00,323,47
01/26/2004,10:34,1065.00,1065.25,1065.00,1065.00,17,215
01/26/2004,10:35,1065.00,1065.25,1064.75,1064.75,60,643
01/26/2004,10:36,1064.75,1065.00,1064.25,1064.50,161,625
01/26/2004,10:37,1064.25,1064.75,1064.25,1064.75,352,456
01/26/2004,10:38,1064.75,1064.75,1064.25,1064.50,289,834
01/26/2004,10:39,1064.75,1064.75,1064.25,1064.75,219,221
01/26/2004,10:40,1064.50,1065.00,1064.50,1065.00,331,144
01/26/2004,10:41,1064.75,1064.75,1064.00,1064.25,266,984
01/26/2004,10:42,1064.50,1064.75,1064.25,1064.50,215,252
01/26/2004,10:43,1064.75,1065.00,1064.50,1065.00,354,70
01/26/2004,10:44,1065.00,1065.00,1064.75,1064.75,203,70
01/26/2004,10:45,1065.00,1065.50,1064.75,1065.50,1119,407
01/26/2004,10:46,1065.50,1065.75,1065.25,1065.50,1022,488
01/26/2004,10:47,1065.50,1066.00,1065.25,1066.00,589,273
01/26/2004,10:48,1066.00,1066.00,1065.50,1065.50,33,322
01/26/2004,10:49,1065.50,1065.75,1065.25,1065.50,34,249
01/26/2004,10:50,1065.25,1065.50,1065.25,1065.25,203,74
01/26/2004,10:51,1065.25,1065.50,1065.25,1065.25,124,48
01/26/2004,10:52,1065.25,1065.25,1065.00,1065.00,15,706
01/26/2004,10:53,1065.00,1065.75,1065.00,1065.50,621,216
01/26/2004,10:54,1065.50,1065.50,1065.25,1065.25,0,209
01/26/2004,10:55,1065.25,1065.75,1065.25,1065.50,376,238
01/26/2004,10:56,1065.50,1065.75,1065.25,1065.50,260,160
01/26/2004,10:57,1065.50,1065.75,1065.50,1065.75,14,87
01/26/2004,10:58,1065.50,1066.00,1065.50,1065.75,277,153
01/26/2004,10:59,1065.75,1065.75,1065.50,1065.50,25,262
01/26/2004,11:00,1065.75,1065.75,1065.50,1065.75,262,179
01/26/2004,11:01,1065.75,1066.00,1065.50,1065.50,199,158
01/26/2004,11:02,1065.50,1065.50,1065.50,1065.50,0,17
01/26/2004,11:03,1065.50,1065.50,1065.25,1065.25,40,407
01/26/2004,11:04,1065.25,1065.75,1065.25,1065.75,184,11
01/26/2004,11:05,1065.50,1065.75,1065.50,1065.50,3,18
01/26/2004,11:06,1065.75,1065.75,1065.50,1065.75,23,167
01/26/2004,11:07,1065.75,1067.00,1065.50,1067.00,3783,1285
01/26/2004,11:08,1067.00,1067.00,1066.50,1066.75,926,786
01/26/2004,11:09,1066.75,1067.00,1066.50,1066.75,374,112
01/26/2004,11:10,1066.50,1067.00,1066.50,1067.00,132,197
01/26/2004,11:11,1067.00,1067.00,1066.50,1066.75,21,139
01/26/2004,11:12,1066.75,1066.75,1066.50,1066.50,138,29
01/26/2004,11:13,1066.50,1067.00,1066.50,1067.00,453,45
01/26/2004,11:14,1067.00,1067.00,1066.75,1066.75,57,406
01/26/2004,11:15,1066.75,1067.00,1066.75,1066.75,3,147
01/26/2004,11:16,1066.75,1067.00,1066.50,1066.50,82,137
01/26/2004,11:17,1066.50,1066.75,1066.50,1066.50,13,229
01/26/2004,11:18,1066.50,1067.00,1066.50,1066.75,346,42
01/26/2004,11:19,1067.00,1067.00,1066.50,1066.50,319,178
01/26/2004,11:20,1066.75,1066.75,1066.25,1066.50,431,1090
01/26/2004,11:21,1066.25,1066.50,1066.25,1066.50,7,57
01/26/2004,11:22,1066.25,1066.75,1066.00,1066.25,367,324
01/26/2004,11:23,1066.50,1066.50,1066.25,1066.25,195,81
01/26/2004,11:24,1066.50,1066.75,1066.25,1066.50,107,3
01/26/2004,11:25,1066.75,1066.75,1066.50,1066.50,10,134
01/26/2004,11:26,1066.50,1066.50,1066.25,1066.50,75,13
01/26/2004,11:27,1066.25,1066.50,1066.00,1066.25,277,280
01/26/2004,11:28,1066.25,1066.75,1066.25,1066.50,151,43
01/26/2004,11:29,1066.75,1066.75,1066.75,1066.75,34,0
01/26/2004,11:30,1066.75,1066.75,1066.50,1066.75,449,2
01/26/2004,11:31,1066.75,1067.00,1066.50,1066.50,109,215
01/26/2004,11:32,1066.50,1066.50,1066.00,1066.00,4,841
01/26/2004,11:33,1066.00,1066.50,1066.00,1066.25,329,297
01/26/2004,11:34,1066.25,1066.50,1065.75,1065.75,45,899
01/26/2004,11:35,1065.75,1065.75,1065.25,1065.75,521,1115
01/26/2004,11:36,1065.75,1065.75,1065.50,1065.50,95,484
01/26/2004,11:37,1065.75,1065.75,1065.50,1065.75,251,9
01/26/2004,11:38,1065.75,1066.00,1065.75,1065.75,171,1
01/26/2004,11:39,1065.75,1065.75,1065.00,1065.00,242,1407
01/26/2004,11:40,1065.00,1065.50,1064.75,1065.00,247,713
01/26/2004,11:41,1065.25,1065.25,1064.75,1064.75,50,231
01/26/2004,11:42,1065.00,1065.00,1064.50,1064.50,71,549
01/26/2004,11:43,1064.50,1065.00,1064.50,1065.00,397,411
01/26/2004,11:44,1065.00,1065.25,1064.75,1065.00,372,396
01/26/2004,11:45,1065.00,1065.00,1064.75,1065.00,65,18
01/26/2004,11:46,1065.00,1065.25,1064.75,1065.25,344,16
01/26/2004,11:47,1065.25,1065.50,1065.25,1065.50,72,132
01/26/2004,11:48,1065.25,1065.50,1065.00,1065.50,82,140
01/26/2004,11:49,1065.25,1065.50,1065.25,1065.25,4,21
01/26/2004,11:50,1065.50,1065.50,1065.25,1065.50,12,4
01/26/2004,11:51,1065.50,1066.00,1065.50,1066.00,650,64
01/26/2004,11:52,1066.00,1066.75,1065.75,1066.75,680,566
01/26/2004,11:53,1066.50,1066.75,1066.00,1066.50,433,984
01/26/2004,11:54,1066.50,1066.75,1066.25,1066.50,47,156
01/26/2004,11:55,1066.50,1066.75,1066.25,1066.50,165,494
01/26/2004,11:56,1066.50,1066.75,1066.25,1066.25,21,271
01/26/2004,11:57,1066.25,1066.50,1066.00,1066.25,57,458
01/26/2004,11:58,1066.25,1066.50,1066.25,1066.25,3,27
01/26/2004,11:59,1066.25,1066.50,1066.25,1066.25,8,77
01/26/2004,12:00,1066.25,1066.75,1066.25,1066.50,592,483
01/26/2004,12:01,1066.75,1066.75,1066.50,1066.50,59,82
01/26/2004,12:02,1066.50,1066.75,1066.50,1066.50,15,395
01/26/2004,12:03,1066.50,1066.75,1066.25,1066.50,43,76
01/26/2004,12:04,1066.50,1066.50,1066.25,1066.25,6,274
01/26/2004,12:05,1066.25,1066.25,1066.00,1066.00,325,322
01/26/2004,12:06,1066.25,1066.25,1066.00,1066.00,2,23
01/26/2004,12:07,1066.00,1066.25,1066.00,1066.25,122,1
01/26/2004,12:08,1066.25,1066.50,1066.00,1066.25,50,140
01/26/2004,12:09,1066.00,1066.25,1066.00,1066.00,14,11
01/26/2004,12:10,1066.25,1066.50,1066.00,1066.00,328,94
01/26/2004,12:11,1066.25,1066.25,1066.25,1066.25,4,0
01/26/2004,12:12,1066.25,1066.25,1066.00,1066.00,160,26
01/26/2004,12:13,1066.25,1066.25,1066.00,1066.25,9,30
01/26/2004,12:14,1066.00,1066.50,1066.00,1066.25,109,347
01/26/2004,12:15,1066.25,1066.75,1066.25,1066.50,409,338
01/26/2004,12:16,1066.50,1066.50,1066.00,1066.00,211,260
01/26/2004,12:17,1066.00,1066.25,1065.75,1066.00,113,171
01/26/2004,12:18,1066.25,1066.75,1066.25,1066.50,578,86
01/26/2004,12:19,1066.75,1067.00,1066.50,1066.50,714,374
01/26/2004,12:20,1066.25,1066.75,1066.25,1066.50,171,212
01/26/2004,12:21,1066.50,1066.50,1066.00,1066.25,26,681
01/26/2004,12:22,1066.00,1066.25,1066.00,1066.00,58,195
01/26/2004,12:23,1066.00,1066.75,1065.75,1066.50,607,152
01/26/2004,12:24,1066.75,1067.50,1066.50,1067.25,1840,351
01/26/2004,12:25,1067.25,1067.25,1066.75,1067.25,449,323
01/26/2004,12:26,1067.25,1067.25,1067.00,1067.25,166,26
01/26/2004,12:27,1067.00,1067.25,1066.75,1067.00,271,735
01/26/2004,12:28,1066.75,1067.50,1066.75,1067.25,890,371
01/26/2004,12:29,1067.25,1067.50,1067.00,1067.25,410,102
01/26/2004,12:30,1067.25,1067.50,1067.00,1067.00,133,318
01/26/2004,12:31,1067.25,1068.00,1067.00,1067.50,2582,684
01/26/2004,12:32,1067.50,1067.75,1067.25,1067.25,100,595
01/26/2004,12:33,1067.50,1067.75,1067.25,1067.25,472,371
01/26/2004,12:34,1067.50,1067.50,1067.00,1067.00,241,395
01/26/2004,12:35,1067.00,1067.25,1067.00,1067.00,8,232
01/26/2004,12:36,1067.00,1067.25,1066.75,1067.00,470,946
01/26/2004,12:37,1067.00,1067.50,1066.75,1067.25,580,21
01/26/2004,12:38,1067.50,1067.50,1067.25,1067.25,37,22
01/26/2004,12:39,1067.25,1067.50,1067.25,1067.25,267,262
01/26/2004,12:40,1067.50,1067.75,1067.25,1067.50,198,35
01/26/2004,12:41,1067.75,1068.50,1067.75,1068.25,2762,957
01/26/2004,12:42,1068.25,1068.25,1068.00,1068.25,390,63
01/26/2004,12:43,1068.25,1068.50,1067.75,1067.75,720,1385
01/26/2004,12:44,1067.75,1068.00,1067.00,1067.00,185,1388
01/26/2004,12:45,1067.00,1067.50,1067.00,1067.25,114,399
01/26/2004,12:46,1067.25,1067.50,1067.00,1067.25,214,31
01/26/2004,12:47,1067.25,1067.50,1067.25,1067.50,219,23
01/26/2004,12:48,1067.50,1067.50,1067.25,1067.50,127,295
01/26/2004,12:49,1067.25,1067.50,1067.00,1067.25,88,200
01/26/2004,12:50,1067.50,1067.75,1067.25,1067.50,284,221
01/26/2004,12:51,1067.50,1067.50,1067.25,1067.50,31,22
01/26/2004,12:52,1067.25,1067.50,1067.00,1067.25,323,797
01/26/2004,12:53,1067.25,1067.50,1067.25,1067.50,163,22
01/26/2004,12:54,1067.50,1067.75,1067.50,1067.50,494,70
01/26/2004,12:55,1067.50,1067.50,1067.25,1067.25,15,225
01/26/2004,12:56,1067.25,1067.50,1067.00,1067.25,148,795
01/26/2004,12:57,1067.50,1067.50,1067.00,1067.00,12,190
01/26/2004,12:58,1067.00,1067.25,1066.25,1066.50,454,2454
01/26/2004,12:59,1066.50,1067.00,1066.25,1067.00,645,318
01/26/2004,13:00,1067.00,1067.00,1066.50,1066.50,64,310
01/26/2004,13:01,1066.75,1067.00,1066.50,1067.00,1193,200
01/26/2004,13:02,1067.00,1067.75,1066.75,1067.75,996,317
01/26/2004,13:03,1067.75,1067.75,1067.50,1067.50,77,383
01/26/2004,13:04,1067.50,1067.75,1067.50,1067.75,41,314
01/26/2004,13:05,1067.75,1067.75,1067.50,1067.50,396,48
01/26/2004,13:06,1067.75,1067.75,1067.25,1067.50,126,268
01/26/2004,13:07,1067.50,1067.75,1067.50,1067.50,48,10
01/26/2004,13:08,1067.50,1067.75,1067.50,1067.75,205,27
01/26/2004,13:09,1067.75,1068.00,1067.75,1068.00,285,46
01/26/2004,13:10,1067.75,1068.00,1067.75,1067.75,4,393
01/26/2004,13:11,1067.75,1068.00,1067.75,1067.75,16,374
01/26/2004,13:12,1067.75,1068.50,1067.75,1068.50,1037,118
01/26/2004,13:13,1068.50,1068.50,1067.75,1067.75,801,1342
01/26/2004,13:14,1067.75,1068.00,1067.50,1067.75,256,522
01/26/2004,13:15,1068.00,1068.25,1067.75,1068.25,291,67
01/26/2004,13:16,1068.25,1068.25,1068.00,1068.25,319,64
01/26/2004,13:17,1068.25,1068.75,1068.25,1068.50,927,693
01/26/2004,13:18,1068.75,1068.75,1068.50,1068.75,79,138
01/26/2004,13:19,1068.75,1068.75,1068.25,1068.25,210,629
01/26/2004,13:20,1068.25,1068.50,1068.00,1068.25,461,936
01/26/2004,13:21,1068.25,1068.75,1068.25,1068.75,559,137
01/26/2004,13:22,1068.50,1069.50,1068.50,1069.00,5038,2167
01/26/2004,13:23,1069.00,1069.25,1069.00,1069.25,835,96
01/26/2004,13:24,1069.25,1070.00,1069.00,1069.75,2437,1052
01/26/2004,13:25,1069.75,1070.25,1069.50,1070.25,3327,822
01/26/2004,13:26,1070.00,1070.50,1069.75,1070.25,2841,950
01/26/2004,13:27,1070.25,1071.00,1070.25,1070.50,2968,2323
01/26/2004,13:28,1070.50,1070.75,1070.25,1070.75,1355,836
01/26/2004,13:29,1070.75,1071.25,1070.75,1070.75,1505,1004
01/26/2004,13:30,1071.00,1071.00,1070.50,1070.50,338,1170
01/26/2004,13:31,1070.75,1071.00,1070.50,1070.75,435,448
01/26/2004,13:32,1070.75,1071.75,1070.75,1071.75,3610,1675
01/26/2004,13:33,1071.50,1071.75,1071.50,1071.50,231,1197
01/26/2004,13:34,1071.50,1071.75,1071.25,1071.50,1105,1150
01/26/2004,13:35,1071.50,1071.75,1071.25,1071.75,1512,542
01/26/2004,13:36,1071.50,1072.25,1071.50,1071.75,4057,1598
01/26/2004,13:37,1071.75,1072.00,1071.75,1072.00,974,122
01/26/2004,13:38,1072.00,1072.25,1071.75,1071.75,1142,686
01/26/2004,13:39,1071.75,1072.00,1071.50,1071.50,525,1035
01/26/2004,13:40,1071.50,1071.75,1071.50,1071.75,451,59
01/26/2004,13:41,1071.75,1072.25,1071.50,1072.00,1512,162
01/26/2004,13:42,1072.00,1072.50,1072.00,1072.25,2762,1431
01/26/2004,13:43,1072.00,1072.50,1072.00,1072.25,1358,773
01/26/2004,13:44,1072.25,1072.25,1072.00,1072.25,1412,108
01/26/2004,13:45,1072.25,1072.75,1072.25,1072.25,1283,2382
01/26/2004,13:46,1072.25,1072.25,1072.00,1072.25,542,1295
01/26/2004,13:47,1072.25,1072.50,1072.00,1072.25,785,994
01/26/2004,13:48,1072.25,1072.50,1072.00,1072.25,651,865
01/26/2004,13:49,1072.00,1072.25,1072.00,1072.25,4,323
01/26/2004,13:50,1072.00,1072.75,1072.00,1072.75,2749,288
01/26/2004,13:51,1072.75,1072.75,1072.00,1072.50,1074,2593
01/26/2004,13:52,1072.25,1072.50,1072.00,1072.00,620,794
01/26/2004,13:53,1072.00,1072.25,1072.00,1072.00,16,571
01/26/2004,13:54,1072.00,1072.00,1071.75,1071.75,175,1166
01/26/2004,13:55,1071.75,1072.25,1071.75,1072.00,928,156
01/26/2004,13:56,1072.25,1072.25,1072.00,1072.00,33,49
01/26/2004,13:57,1072.00,1072.25,1072.00,1072.00,67,92
01/26/2004,13:58,1072.00,1072.25,1071.75,1071.75,84,843
01/26/2004,13:59,1072.00,1072.75,1071.75,1072.75,2502,77
01/26/2004,14:00,1072.75,1073.00,1072.50,1073.00,2352,265
01/26/2004,14:01,1073.00,1073.00,1072.50,1073.00,1519,644
01/26/2004,14:02,1073.25,1073.75,1073.25,1073.50,4155,2831
01/26/2004,14:03,1073.25,1073.50,1073.00,1073.00,190,1388
01/26/2004,14:04,1073.00,1073.25,1072.75,1073.25,729,378
01/26/2004,14:05,1073.25,1073.25,1073.00,1073.25,303,107
01/26/2004,14:06,1073.25,1073.75,1073.00,1073.50,3087,1017
01/26/2004,14:07,1073.25,1073.50,1073.25,1073.25,313,265
01/26/2004,14:08,1073.25,1073.50,1073.25,1073.25,50,137
01/26/2004,14:09,1073.25,1073.50,1073.25,1073.50,5,230
01/26/2004,14:10,1073.25,1073.50,1073.25,1073.25,27,89
01/26/2004,14:11,1073.25,1073.50,1073.25,1073.25,59,506
01/26/2004,14:12,1073.25,1073.75,1073.00,1073.75,2893,429
01/26/2004,14:13,1073.75,1074.00,1073.50,1074.00,1229,784
01/26/2004,14:14,1074.00,1074.50,1073.50,1074.50,3615,1301
01/26/2004,14:15,1074.25,1074.75,1074.25,1074.50,3009,688
01/26/2004,14:16,1074.50,1075.25,1074.25,1075.25,3472,1023
01/26/2004,14:17,1075.00,1076.25,1075.00,1076.00,6537,1023
01/26/2004,14:18,1076.00,1076.50,1076.00,1076.25,2995,2163
01/26/2004,14:19,1076.25,1076.75,1076.25,1076.75,3204,689
01/26/2004,14:20,1076.75,1076.75,1076.00,1076.00,259,1656
01/26/2004,14:21,1076.00,1076.50,1076.00,1076.00,1218,1478
01/26/2004,14:22,1076.25,1076.50,1075.75,1076.25,1423,1435
01/26/2004,14:23,1076.25,1076.25,1075.75,1075.75,321,615
01/26/2004,14:24,1076.00,1076.00,1075.50,1075.75,468,1517
01/26/2004,14:25,1075.75,1076.00,1075.75,1075.75,572,259
01/26/2004,14:26,1075.75,1076.25,1075.75,1076.25,788,254
01/26/2004,14:27,1076.25,1076.25,1075.75,1076.00,144,816
01/26/2004,14:28,1075.75,1076.50,1075.75,1076.50,1887,249
01/26/2004,14:29,1076.50,1076.50,1076.00,1076.00,621,848
01/26/2004,14:30,1076.00,1076.25,1076.00,1076.00,27,98
01/26/2004,14:31,1076.00,1076.50,1076.00,1076.25,2010,369
01/26/2004,14:32,1076.50,1076.75,1076.25,1076.75,1224,634
01/26/2004,14:33,1076.50,1076.75,1076.25,1076.50,159,908
01/26/2004,14:34,1076.25,1076.50,1076.25,1076.25,27,829
01/26/2004,14:35,1076.25,1076.50,1076.25,1076.25,63,925
01/26/2004,14:36,1076.25,1076.50,1076.00,1076.00,110,503
01/26/2004,14:37,1076.00,1076.25,1076.00,1076.25,1200,160
01/26/2004,14:38,1076.25,1076.75,1076.00,1076.75,1826,251
01/26/2004,14:39,1076.75,1077.00,1076.50,1076.75,1455,445
01/26/2004,14:40,1076.50,1076.75,1076.00,1076.00,263,1833
01/26/2004,14:41,1076.25,1076.50,1076.00,1076.25,1418,865
01/26/2004,14:42,1076.50,1076.50,1076.25,1076.25,458,1160
01/26/2004,14:43,1076.25,1076.50,1076.00,1076.50,519,596
01/26/2004,14:44,1076.25,1076.50,1076.00,1076.00,115,386
01/26/2004,14:45,1076.25,1076.25,1075.75,1076.25,1829,1346
01/26/2004,14:46,1076.25,1076.50,1076.00,1076.25,959,309
01/26/2004,14:47,1076.25,1076.50,1076.25,1076.25,531,692
01/26/2004,14:48,1076.25,1077.00,1076.25,1076.75,3120,732
01/26/2004,14:49,1076.75,1077.75,1076.75,1077.75,4729,534
01/26/2004,14:50,1077.75,1078.25,1077.50,1078.00,4704,488
01/26/2004,14:51,1078.25,1078.25,1077.75,1078.00,1383,775
01/26/2004,14:52,1078.00,1078.50,1077.75,1078.25,3925,1861
01/26/2004,14:53,1078.25,1078.50,1078.00,1078.50,1070,2178
01/26/2004,14:54,1078.25,1078.75,1078.25,1078.50,2414,937
01/26/2004,14:55,1078.50,1078.75,1078.25,1078.50,1348,837
01/26/2004,14:56,1078.50,1078.50,1078.00,1078.00,246,1596
01/26/2004,14:57,1078.00,1078.25,1078.00,1078.00,109,2556
01/26/2004,14:58,1078.00,1078.25,1077.75,1077.75,1599,2224
01/26/2004,14:59,1077.75,1078.00,1077.50,1077.75,517,1377
01/26/2004,15:00,1077.75,1078.25,1077.75,1078.00,2254,1259
01/26/2004,15:01,1077.75,1078.25,1077.75,1078.25,2689,2187
01/26/2004,15:02,1078.00,1078.50,1078.00,1078.25,2667,866
01/26/2004,15:03,1078.50,1078.50,1078.25,1078.25,1518,190
01/26/2004,15:04,1078.50,1078.75,1078.25,1078.75,1151,222
01/26/2004,15:05,1078.75,1079.00,1078.50,1078.75,705,457
01/26/2004,15:06,1078.75,1079.00,1078.50,1078.75,399,1194
01/26/2004,15:07,1078.75,1079.25,1078.75,1078.75,1626,1000
01/26/2004,15:08,1078.75,1079.00,1078.50,1078.50,186,1079
01/26/2004,15:09,1078.50,1078.75,1078.50,1078.75,229,115
01/26/2004,15:10,1078.50,1079.00,1078.50,1078.50,1816,814
01/26/2004,15:11,1078.50,1078.75,1078.50,1078.50,298,985
01/26/2004,15:12,1078.75,1078.75,1078.25,1078.25,398,1047
01/26/2004,15:13,1078.50,1078.75,1078.25,1078.75,1869,110
01/26/2004,15:14,1078.50,1078.75,1078.50,1078.75,260,238
01/26/2004,15:15,1078.50,1079.00,1078.25,1078.50,2424,2525
01/26/2004,15:16,1078.50,1078.50,1078.50,1078.50,3,0
01/26/2004,15:31,1078.50,1079.00,1078.25,1078.75,635,45
01/26/2004,15:32,1078.75,1079.00,1078.50,1078.75,38,230
01/26/2004,15:33,1078.50,1078.50,1078.00,1078.25,155,282
01/26/2004,15:34,1078.25,1078.25,1078.00,1078.25,170,4
01/26/2004,15:35,1078.25,1078.25,1078.00,1078.25,99,3
01/26/2004,15:36,1078.25,1078.25,1078.25,1078.25,93,0
01/26/2004,15:37,1078.25,1078.50,1078.25,1078.50,32,0
01/26/2004,15:38,1078.50,1078.50,1078.25,1078.25,5,41
01/26/2004,15:39,1078.25,1078.50,1078.25,1078.25,53,22
01/26/2004,15:40,1078.25,1078.25,1078.25,1078.25,0,167
01/26/2004,15:41,1078.25,1078.50,1078.25,1078.50,4,20
01/26/2004,15:42,1078.50,1078.50,1078.25,1078.25,2,32
01/26/2004,15:43,1078.25,1078.25,1078.00,1078.00,0,55
01/26/2004,15:44,1078.00,1078.00,1077.75,1077.75,0,308
01/26/2004,15:45,1077.75,1078.00,1077.50,1077.75,54,296
01/26/2004,15:46,1077.75,1078.00,1077.75,1077.75,1,40
01/26/2004,15:47,1077.75,1077.75,1077.50,1077.50,0,100
01/26/2004,15:48,1077.50,1077.75,1077.25,1077.50,26,405
01/26/2004,15:49,1077.50,1077.50,1077.25,1077.25,17,263
01/26/2004,15:50,1077.25,1077.50,1077.25,1077.50,20,47
01/26/2004,15:51,1077.50,1077.75,1077.50,1077.50,64,8
01/26/2004,15:52,1077.50,1077.50,1077.50,1077.50,0,28
01/26/2004,15:53,1077.50,1077.50,1077.25,1077.50,62,24
01/26/2004,15:54,1077.25,1077.50,1077.25,1077.50,8,5
01/26/2004,15:55,1077.25,1077.50,1077.00,1077.25,45,99
01/26/2004,15:56,1077.25,1077.25,1076.75,1076.75,50,412
01/26/2004,15:57,1076.75,1077.00,1076.75,1076.75,2,119
01/26/2004,15:58,1076.75,1077.00,1076.50,1076.75,39,28
01/26/2004,15:59,1076.75,1077.00,1076.75,1076.75,4,58
01/26/2004,16:00,1076.75,1076.75,1076.50,1076.75,2,63
01/26/2004,17:01,1077.25,1077.25,1077.00,1077.00,35,39
01/26/2004,17:02,1077.00,1077.00,1077.00,1077.00,0,37
01/26/2004,17:03,1077.00,1077.00,1077.00,1077.00,0,5
01/26/2004,17:04,1077.00,1077.00,1077.00,1077.00,0,8
01/26/2004,17:05,1077.00,1077.00,1077.00,1077.00,0,16
01/26/2004,17:06,1077.00,1077.25,1077.00,1077.00,8,5
01/26/2004,17:07,1077.00,1077.00,1077.00,1077.00,0,1
01/26/2004,17:08,1077.00,1077.00,1076.75,1076.75,0,4
01/26/2004,17:09,1076.75,1077.00,1076.75,1077.00,7,1
01/26/2004,17:10,1077.00,1077.00,1076.75,1076.75,2,46
01/26/2004,17:11,1076.75,1076.75,1076.75,1076.75,0,1
01/26/2004,17:12,1077.00,1077.00,1077.00,1077.00,3,0
01/26/2004,17:13,1077.00,1077.00,1077.00,1077.00,4,0
01/26/2004,17:16,1076.75,1076.75,1076.75,1076.75,0,3
01/26/2004,17:17,1077.00,1077.00,1077.00,1077.00,4,0
01/26/2004,17:18,1077.00,1077.00,1077.00,1077.00,2,0
01/26/2004,17:19,1077.00,1077.25,1077.00,1077.25,115,0
01/26/2004,17:20,1077.00,1077.00,1077.00,1077.00,0,10
01/26/2004,17:22,1077.25,1077.25,1077.25,1077.25,54,0
01/26/2004,17:23,1077.25,1077.50,1077.25,1077.50,12,0
01/26/2004,17:24,1077.25,1077.25,1077.25,1077.25,0,90
01/26/2004,17:26,1077.25,1077.50,1077.25,1077.50,24,6
01/26/2004,17:28,1077.50,1077.50,1077.50,1077.50,1,0
01/26/2004,17:29,1077.00,1077.25,1077.00,1077.00,5,11
01/26/2004,17:31,1077.25,1077.25,1077.25,1077.25,3,0
01/26/2004,17:32,1077.25,1077.25,1077.00,1077.25,10,5
01/26/2004,17:33,1077.25,1077.25,1077.25,1077.25,3,0
01/26/2004,17:34,1077.25,1077.25,1077.25,1077.25,2,0
01/26/2004,17:35,1077.50,1077.50,1077.50,1077.50,1,0
01/26/2004,17:36,1077.25,1077.25,1077.25,1077.25,0,2
01/26/2004,17:37,1077.25,1077.25,1077.25,1077.25,0,6
01/26/2004,17:38,1077.25,1077.25,1077.25,1077.25,0,3
01/26/2004,17:39,1077.25,1077.25,1077.25,1077.25,0,2
01/26/2004,17:40,1077.50,1077.50,1077.50,1077.50,1,0
01/26/2004,17:41,1077.25,1077.25,1077.25,1077.25,0,2
01/26/2004,17:45,1077.50,1077.50,1077.50,1077.50,4,0
01/26/2004,17:46,1077.50,1077.50,1077.50,1077.50,8,0
01/26/2004,17:48,1077.50,1077.50,1077.50,1077.50,30,0
01/26/2004,17:49,1077.75,1077.75,1077.50,1077.75,18,1
01/26/2004,17:50,1077.75,1077.75,1077.50,1077.50,1,8
01/26/2004,17:52,1077.50,1077.50,1077.50,1077.50,0,1
01/26/2004,17:54,1077.50,1077.50,1077.50,1077.50,0,2
01/26/2004,17:55,1077.50,1077.50,1077.50,1077.50,0,16
01/26/2004,17:57,1077.50,1077.75,1077.50,1077.75,1,9
01/26/2004,17:58,1077.75,1077.75,1077.75,1077.75,5,0
01/26/2004,18:00,1077.75,1077.75,1077.75,1077.75,1,0
01/26/2004,18:02,1077.75,1077.75,1077.75,1077.75,6,0
01/26/2004,18:03,1077.75,1077.75,1077.75,1077.75,1,0
01/26/2004,18:07,1077.75,1077.75,1077.75,1077.75,8,0
01/26/2004,18:08,1077.75,1077.75,1077.75,1077.75,36,0
01/26/2004,18:09,1077.75,1077.75,1077.75,1077.75,9,0
01/26/2004,18:11,1077.75,1077.75,1077.75,1077.75,12,0
01/26/2004,18:12,1078.00,1078.00,1078.00,1078.00,1,0
01/26/2004,18:13,1077.75,1077.75,1077.75,1077.75,0,1
01/26/2004,18:14,1077.75,1078.00,1077.75,1077.75,1,11
01/26/2004,18:15,1077.75,1078.00,1077.75,1078.00,2,10
01/26/2004,18:21,1077.50,1077.75,1077.50,1077.75,1,1
01/26/2004,18:26,1077.75,1077.75,1077.75,1077.75,9,0
01/26/2004,18:28,1077.75,1077.75,1077.75,1077.75,11,0
01/26/2004,18:31,1077.50,1077.50,1077.25,1077.25,0,52
01/26/2004,18:32,1077.50,1077.50,1077.50,1077.50,8,0
01/26/2004,18:33,1077.50,1077.50,1077.50,1077.50,2,0
01/26/2004,18:34,1077.25,1077.50,1077.25,1077.50,3,2
01/26/2004,18:35,1077.25,1077.25,1077.25,1077.25,0,10
01/26/2004,18:37,1077.50,1077.50,1077.50,1077.50,5,0
01/26/2004,18:38,1077.25,1077.25,1077.25,1077.25,0,50
01/26/2004,18:40,1077.50,1077.50,1077.50,1077.50,1,0
01/26/2004,18:41,1077.50,1077.50,1077.50,1077.50,25,0
01/26/2004,18:46,1077.50,1077.50,1077.50,1077.50,1,0
01/26/2004,18:49,1077.75,1077.75,1077.75,1077.75,1,0
01/26/2004,18:51,1077.50,1077.50,1077.50,1077.50,0,1
01/26/2004,18:52,1077.75,1077.75,1077.75,1077.75,6,0
01/26/2004,18:53,1077.75,1077.75,1077.75,1077.75,1,0
01/26/2004,18:55,1077.75,1077.75,1077.75,1077.75,8,0
01/26/2004,18:56,1077.75,1077.75,1077.50,1077.75,5,1
01/26/2004,18:57,1077.75,1077.75,1077.75,1077.75,3,0
01/26/2004,19:00,1077.50,1077.50,1077.50,1077.50,0,1
01/26/2004,19:02,1077.75,1077.75,1077.75,1077.75,2,0
01/26/2004,19:03,1077.75,1077.75,1077.75,1077.75,4,0
01/26/2004,19:06,1077.75,1077.75,1077.75,1077.75,6,0
01/26/2004,19:09,1077.75,1077.75,1077.75,1077.75,1,0
01/26/2004,19:10,1077.75,1077.75,1077.50,1077.50,5,4
01/26/2004,19:11,1077.75,1077.75,1077.75,1077.75,2,0
01/26/2004,19:12,1077.75,1077.75,1077.75,1077.75,1,0
01/26/2004,19:13,1077.50,1077.50,1077.50,1077.50,0,10
01/26/2004,19:14,1077.50,1077.50,1077.50,1077.50,0,32
01/26/2004,19:23,1077.50,1077.50,1077.50,1077.50,0,1
01/26/2004,19:25,1077.50,1077.75,1077.50,1077.75,1,5
01/26/2004,19:26,1077.50,1077.50,1077.50,1077.50,0,2
01/26/2004,19:29,1077.50,1077.50,1077.50,1077.50,0,1
01/26/2004,19:30,1077.75,1077.75,1077.75,1077.75,2,0
01/26/2004,19:33,1077.50,1077.50,1077.50,1077.50,0,1
01/26/2004,19:36,1077.50,1077.50,1077.50,1077.50,0,2
01/26/2004,19:41,1077.75,1077.75,1077.75,1077.75,11,0
01/26/2004,19:42,1077.75,1077.75,1077.75,1077.75,20,0
01/26/2004,19:44,1077.75,1077.75,1077.75,1077.75,1,0
01/26/2004,19:46,1077.75,1077.75,1077.75,1077.75,5,0
01/26/2004,19:50,1077.75,1077.75,1077.75,1077.75,1,0
01/26/2004,19:53,1077.50,1077.50,1077.50,1077.50,0,2
01/26/2004,19:56,1077.50,1077.50,1077.50,1077.50,0,2
01/26/2004,20:01,1077.75,1077.75,1077.75,1077.75,1,0
01/26/2004,20:02,1077.50,1077.50,1077.50,1077.50,0,4
01/26/2004,20:03,1077.50,1077.50,1077.50,1077.50,0,1
01/26/2004,20:04,1077.50,1077.50,1077.25,1077.25,0,11
01/26/2004,20:06,1077.50,1077.50,1077.50,1077.50,2,0
01/26/2004,20:08,1077.50,1077.50,1077.50,1077.50,4,0
01/26/2004,20:12,1077.25,1077.25,1077.25,1077.25,0,31
01/26/2004,20:13,1077.00,1077.00,1077.00,1077.00,0,1
01/26/2004,20:15,1077.25,1077.25,1077.00,1077.00,1,1
01/26/2004,20:16,1077.00,1077.00,1077.00,1077.00,0,1
01/26/2004,20:18,1077.00,1077.00,1077.00,1077.00,0,10
01/26/2004,20:19,1077.00,1077.00,1077.00,1077.00,0,5
01/26/2004,20:20,1077.25,1077.25,1077.25,1077.25,5,0
01/26/2004,20:21,1077.00,1077.00,1077.00,1077.00,0,40
01/26/2004,20:22,1077.25,1077.25,1077.25,1077.25,5,0
01/26/2004,20:23,1077.00,1077.25,1077.00,1077.25,2,36
01/26/2004,20:25,1077.00,1077.00,1077.00,1077.00,0,1
01/26/2004,20:28,1077.00,1077.00,1077.00,1077.00,0,1
01/26/2004,20:31,1076.75,1077.25,1076.75,1077.25,9,4
01/26/2004,20:33,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,20:35,1077.00,1077.00,1077.00,1077.00,0,1
01/26/2004,20:37,1077.00,1077.00,1077.00,1077.00,0,5
01/26/2004,20:38,1077.00,1077.00,1077.00,1077.00,0,6
01/26/2004,20:39,1077.00,1077.00,1077.00,1077.00,0,46
01/26/2004,20:42,1077.00,1077.00,1077.00,1077.00,0,9
01/26/2004,20:43,1077.00,1077.00,1076.75,1077.00,1,2
01/26/2004,20:48,1077.00,1077.00,1077.00,1077.00,33,0
01/26/2004,20:49,1077.00,1077.00,1077.00,1077.00,28,0
01/26/2004,20:51,1077.00,1077.00,1077.00,1077.00,2,0
01/26/2004,20:52,1077.00,1077.00,1077.00,1077.00,2,0
01/26/2004,20:53,1077.00,1077.00,1077.00,1077.00,10,0
01/26/2004,20:54,1077.00,1077.00,1077.00,1077.00,1,0
01/26/2004,20:56,1077.00,1077.00,1076.75,1076.75,1,36
01/26/2004,20:59,1077.00,1077.00,1077.00,1077.00,1,0
01/26/2004,21:00,1077.00,1077.00,1077.00,1077.00,2,0
01/26/2004,21:01,1077.00,1077.00,1077.00,1077.00,5,0
01/26/2004,21:02,1077.00,1077.25,1077.00,1077.25,4,0
01/26/2004,21:03,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,21:04,1077.00,1077.00,1077.00,1077.00,0,1
01/26/2004,21:06,1077.25,1077.25,1077.25,1077.25,11,0
01/26/2004,21:09,1077.50,1077.50,1077.50,1077.50,1,0
01/26/2004,21:12,1077.25,1077.25,1077.25,1077.25,0,2
01/26/2004,21:14,1077.25,1077.25,1077.25,1077.25,0,3
01/26/2004,21:19,1077.25,1077.25,1077.25,1077.25,0,3
01/26/2004,21:26,1077.25,1077.25,1077.25,1077.25,0,1
01/26/2004,21:27,1077.25,1077.25,1077.25,1077.25,0,2
01/26/2004,21:28,1077.25,1077.50,1077.25,1077.50,1,3
01/26/2004,21:32,1077.00,1077.00,1077.00,1077.00,0,3
01/26/2004,21:35,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,21:36,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,21:41,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,21:44,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,21:52,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,21:54,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,21:55,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,22:02,1077.00,1077.00,1077.00,1077.00,0,20
01/26/2004,22:08,1077.00,1077.00,1077.00,1077.00,0,15
01/26/2004,22:09,1077.00,1077.00,1077.00,1077.00,0,28
01/26/2004,22:10,1077.00,1077.00,1077.00,1077.00,0,4
01/26/2004,22:13,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,22:14,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,22:21,1077.25,1077.25,1077.25,1077.25,6,0
01/26/2004,22:24,1077.00,1077.00,1077.00,1077.00,0,5
01/26/2004,22:25,1077.00,1077.00,1077.00,1077.00,0,1
01/26/2004,22:29,1077.25,1077.25,1077.25,1077.25,5,0
01/26/2004,22:46,1077.00,1077.00,1077.00,1077.00,0,1
01/26/2004,22:48,1077.25,1077.25,1077.25,1077.25,1,0
01/26/2004,23:07,1077.00,1077.00,1077.00,1077.00,0,3
01/26/2004,23:08,1077.25,1077.25,1077.25,1077.25,2,0
01/26/2004,23:11,1077.00,1077.25,1077.00,1077.25,2,10
01/26/2004,23:13,1077.00,1077.00,1077.00,1077.00,0,15
01/26/2004,23:14,1077.00,1077.00,1077.00,1077.00,0,7
01/26/2004,23:15,1077.00,1077.00,1077.00,1077.00,0,14
01/26/2004,23:16,1077.00,1077.00,1076.75,1077.00,2,10
01/26/2004,23:20,1077.00,1077.00,1077.00,1077.00,10,0
01/26/2004,23:21,1077.00,1077.00,1077.00,1077.00,2,0
01/26/2004,23:22,1077.00,1077.00,1077.00,1077.00,5,0
01/26/2004,23:23,1077.00,1077.00,1077.00,1077.00,1,0
01/26/2004,23:24,1077.00,1077.00,1077.00,1077.00,1,0
01/26/2004,23:32,1076.75,1076.75,1076.75,1076.75,0,50
01/26/2004,23:33,1077.00,1077.00,1076.75,1076.75,1,1
01/26/2004,23:39,1076.75,1076.75,1076.75,1076.75,0,51
01/26/2004,23:40,1076.75,1076.75,1076.75,1076.75,0,2
01/26/2004,23:41,1076.75,1076.75,1076.75,1076.75,0,2
01/26/2004,23:43,1076.75,1076.75,1076.75,1076.75,0,10
01/26/2004,23:45,1076.75,1076.75,1076.75,1076.75,0,6
01/26/2004,23:46,1076.50,1076.50,1076.50,1076.50,0,17
01/26/2004,23:54,1076.50,1076.50,1076.50,1076.50,0,1
01/26/2004,23:55,1076.75,1077.00,1076.75,1077.00,41,0
01/27/2004,00:01,1076.75,1076.75,1076.75,1076.75,0,3
01/27/2004,00:04,1076.75,1076.75,1076.75,1076.75,0,1
01/27/2004,00:05,1076.75,1076.75,1076.75,1076.75,0,1
01/27/2004,00:08,1076.75,1076.75,1076.75,1076.75,0,2
01/27/2004,00:19,1076.50,1076.50,1076.50,1076.50,0,41
01/27/2004,00:20,1076.50,1076.50,1076.50,1076.50,0,4
01/27/2004,00:22,1076.50,1076.50,1076.50,1076.50,0,2
01/27/2004,00:24,1076.25,1076.25,1076.00,1076.25,7,106
01/27/2004,00:25,1076.25,1076.25,1076.25,1076.25,2,0
01/27/2004,00:26,1076.25,1076.25,1076.25,1076.25,2,0
01/27/2004,00:29,1076.50,1076.50,1076.50,1076.50,1,0
01/27/2004,00:30,1076.25,1076.25,1076.25,1076.25,0,3
01/27/2004,00:32,1076.25,1076.25,1076.25,1076.25,0,5
01/27/2004,00:33,1076.25,1076.25,1076.25,1076.25,0,5
01/27/2004,00:34,1076.25,1076.50,1076.25,1076.50,1,1
01/27/2004,00:35,1076.25,1076.25,1076.25,1076.25,0,5
01/27/2004,00:36,1076.25,1076.25,1076.00,1076.00,0,10
01/27/2004,00:38,1076.00,1076.00,1076.00,1076.00,0,3
01/27/2004,00:42,1076.25,1076.25,1076.25,1076.25,1,0
01/27/2004,00:43,1076.00,1076.25,1076.00,1076.25,3,2
01/27/2004,00:46,1076.25,1076.75,1076.25,1076.75,213,5
01/27/2004,00:47,1076.50,1076.50,1076.50,1076.50,0,1
01/27/2004,00:48,1076.50,1076.75,1076.25,1076.25,1,29
01/27/2004,00:49,1076.25,1076.25,1076.25,1076.25,0,15
01/27/2004,00:50,1076.25,1076.25,1076.25,1076.25,0,1
01/27/2004,00:52,1076.25,1076.25,1076.25,1076.25,0,5
01/27/2004,00:53,1076.50,1076.50,1076.50,1076.50,2,0
01/27/2004,00:54,1076.50,1076.50,1076.50,1076.50,11,0
01/27/2004,00:55,1076.50,1076.50,1076.50,1076.50,1,0
01/27/2004,00:58,1076.75,1076.75,1076.75,1076.75,5,0
01/27/2004,00:59,1076.75,1076.75,1076.75,1076.75,1,0
01/27/2004,01:00,1077.00,1077.00,1077.00,1077.00,1,0
01/27/2004,01:03,1076.75,1076.75,1076.75,1076.75,0,1
01/27/2004,01:04,1076.75,1076.75,1076.75,1076.75,0,4
01/27/2004,01:07,1076.75,1076.75,1076.75,1076.75,0,2
01/27/2004,01:08,1076.75,1076.75,1076.50,1076.50,0,33
01/27/2004,01:09,1076.50,1076.50,1076.50,1076.50,0,12
01/27/2004,01:10,1076.25,1076.25,1076.25,1076.25,0,7
01/27/2004,01:12,1076.25,1076.25,1076.25,1076.25,0,20
01/27/2004,01:13,1076.25,1076.25,1076.25,1076.25,0,36
01/27/2004,01:15,1076.00,1076.25,1076.00,1076.25,1,1
01/27/2004,01:16,1076.25,1076.25,1076.25,1076.25,1,0
01/27/2004,01:17,1076.25,1076.25,1076.25,1076.25,1,0
01/27/2004,01:18,1076.00,1076.00,1076.00,1076.00,0,1
01/27/2004,01:19,1076.25,1076.25,1076.00,1076.00,31,50
01/27/2004,01:21,1076.00,1076.00,1076.00,1076.00,0,3
01/27/2004,01:22,1076.25,1076.25,1076.25,1076.25,2,0
01/27/2004,01:24,1076.25,1076.25,1076.25,1076.25,57,0
01/27/2004,01:26,1076.25,1076.25,1076.25,1076.25,1,0
01/27/2004,01:27,1076.25,1076.25,1076.25,1076.25,5,0
01/27/2004,01:28,1076.00,1076.00,1076.00,1076.00,0,1
01/27/2004,01:31,1076.00,1076.25,1076.00,1076.25,2,3
01/27/2004,01:32,1076.25,1076.25,1076.25,1076.25,2,0
01/27/2004,01:33,1076.25,1076.25,1076.25,1076.25,3,0
01/27/2004,01:34,1076.25,1076.25,1076.25,1076.25,4,0
01/27/2004,01:36,1076.00,1076.00,1076.00,1076.00,0,4
01/27/2004,01:38,1076.00,1076.00,1076.00,1076.00,0,20
01/27/2004,01:39,1076.25,1076.25,1076.25,1076.25,1,0
01/27/2004,01:41,1076.00,1076.00,1076.00,1076.00,0,63
01/27/2004,01:42,1076.00,1076.00,1076.00,1076.00,0,9
01/27/2004,01:43,1076.00,1076.00,1076.00,1076.00,0,1
01/27/2004,01:44,1076.00,1076.00,1076.00,1076.00,0,6
01/27/2004,01:45,1076.00,1076.00,1076.00,1076.00,0,18
01/27/2004,01:46,1075.75,1076.00,1075.50,1076.00,6,140
01/27/2004,01:47,1075.75,1075.75,1075.75,1075.75,0,42
01/27/2004,01:48,1076.00,1076.00,1075.75,1075.75,1,1
01/27/2004,01:49,1075.75,1076.25,1075.75,1076.25,12,10
01/27/2004,01:50,1076.00,1076.25,1076.00,1076.25,1,15
01/27/2004,01:51,1076.00,1076.00,1076.00,1076.00,0,7
01/27/2004,01:52,1076.00,1076.00,1075.75,1075.75,0,51
01/27/2004,01:53,1075.75,1076.00,1075.75,1075.75,1,73
01/27/2004,01:54,1075.75,1075.75,1075.75,1075.75,0,42
01/27/2004,01:55,1075.75,1076.00,1075.75,1075.75,2,84
01/27/2004,01:56,1076.00,1076.00,1075.75,1076.00,3,10
01/27/2004,01:57,1076.00,1076.00,1076.00,1076.00,1,0
01/27/2004,01:58,1075.75,1075.75,1075.75,1075.75,0,40
01/27/2004,01:59,1075.75,1075.75,1075.75,1075.75,0,29
01/27/2004,02:00,1076.00,1076.00,1076.00,1076.00,3,0
01/27/2004,02:01,1076.00,1076.00,1075.75,1075.75,22,167
01/27/2004,02:02,1075.75,1076.00,1075.75,1076.00,26,90
01/27/2004,02:03,1075.75,1076.00,1075.75,1076.00,70,25
01/27/2004,02:04,1076.00,1076.00,1076.00,1076.00,33,0
01/27/2004,02:05,1076.00,1076.25,1076.00,1076.25,24,0
01/27/2004,02:06,1076.00,1076.50,1076.00,1076.25,137,20
01/27/2004,02:07,1076.25,1076.75,1076.25,1076.25,121,107
01/27/2004,02:08,1076.25,1076.25,1076.00,1076.00,0,60
01/27/2004,02:09,1076.00,1076.00,1076.00,1076.00,0,16
01/27/2004,02:10,1076.00,1076.00,1076.00,1076.00,0,63
01/27/2004,02:11,1076.00,1076.00,1076.00,1076.00,0,71
01/27/2004,02:12,1076.00,1076.00,1075.75,1075.75,0,5
01/27/2004,02:13,1076.00,1076.00,1075.75,1075.75,4,57
01/27/2004,02:14,1075.75,1075.75,1075.75,1075.75,0,46
01/27/2004,02:15,1075.75,1076.00,1075.50,1076.00,17,50
01/27/2004,02:17,1076.00,1076.00,1076.00,1076.00,4,0
01/27/2004,02:18,1076.00,1076.25,1076.00,1076.00,18,1
01/27/2004,02:19,1076.25,1076.25,1076.25,1076.25,10,0
01/27/2004,02:20,1076.25,1076.50,1076.00,1076.25,42,9
01/27/2004,02:21,1076.25,1076.50,1076.25,1076.25,5,5
01/27/2004,02:22,1076.50,1076.50,1076.50,1076.50,63,0
01/27/2004,02:23,1076.50,1076.50,1076.50,1076.50,4,0
01/27/2004,02:24,1076.50,1076.50,1076.50,1076.50,27,0
01/27/2004,02:25,1076.50,1076.50,1076.50,1076.50,1,0
01/27/2004,02:27,1076.75,1076.75,1076.75,1076.75,33,0
01/27/2004,02:28,1076.75,1076.75,1076.50,1076.75,11,6
01/27/2004,02:29,1076.50,1076.50,1076.50,1076.50,0,3
01/27/2004,02:30,1076.75,1076.75,1076.75,1076.75,1,0
01/27/2004,02:31,1076.50,1076.50,1076.50,1076.50,0,2
01/27/2004,02:32,1076.50,1076.50,1076.50,1076.50,0,7
01/27/2004,02:33,1076.75,1076.75,1076.75,1076.75,11,0
01/27/2004,02:34,1076.75,1076.75,1076.75,1076.75,1,0
01/27/2004,02:35,1076.50,1076.75,1076.50,1076.75,19,25
01/27/2004,02:36,1076.75,1076.75,1076.75,1076.75,8,0
01/27/2004,02:37,1076.50,1076.50,1076.50,1076.50,0,41
01/27/2004,02:38,1076.50,1076.50,1076.50,1076.50,0,25
01/27/2004,02:40,1076.25,1076.25,1076.25,1076.25,0,50
01/27/2004,02:42,1076.25,1076.25,1076.25,1076.25,0,18
01/27/2004,02:43,1076.25,1076.50,1076.00,1076.00,30,25
01/27/2004,02:44,1076.25,1076.25,1076.25,1076.25,2,0
01/27/2004,02:47,1076.25,1076.50,1076.25,1076.25,21,1
01/27/2004,02:48,1076.25,1076.25,1076.25,1076.25,0,21
01/27/2004,02:49,1076.25,1076.25,1076.25,1076.25,0,9
01/27/2004,02:50,1076.00,1076.00,1076.00,1076.00,0,3
01/27/2004,02:51,1076.25,1076.25,1076.25,1076.25,3,0
01/27/2004,02:52,1076.00,1076.00,1076.00,1076.00,0,28
01/27/2004,02:54,1076.00,1076.00,1076.00,1076.00,0,17
01/27/2004,02:55,1076.00,1076.00,1076.00,1076.00,0,28
01/27/2004,02:56,1075.75,1076.00,1075.50,1076.00,3,106
01/27/2004,02:57,1075.75,1075.75,1075.75,1075.75,0,27
01/27/2004,02:58,1075.75,1075.75,1075.50,1075.75,1,11
01/27/2004,02:59,1075.75,1075.75,1075.75,1075.75,13,0
01/27/2004,03:00,1075.75,1075.75,1075.75,1075.75,29,0
01/27/2004,03:02,1075.75,1075.75,1075.50,1075.75,16,5
01/27/2004,03:03,1075.75,1075.75,1075.50,1075.50,18,31
01/27/2004,03:04,1075.50,1075.75,1075.50,1075.75,3,35
01/27/2004,03:05,1075.75,1076.00,1075.50,1076.00,33,5
01/27/2004,03:06,1076.00,1076.00,1076.00,1076.00,58,0
01/27/2004,03:07,1076.00,1076.00,1075.75,1075.75,18,37
01/27/2004,03:08,1075.75,1075.75,1075.75,1075.75,0,19
01/27/2004,03:09,1075.50,1075.50,1075.25,1075.50,15,29
01/27/2004,03:10,1075.75,1075.75,1075.75,1075.75,54,0
01/27/2004,03:11,1075.75,1076.00,1075.75,1075.75,95,26
01/27/2004,03:12,1075.50,1076.00,1075.50,1076.00,79,1
01/27/2004,03:13,1075.75,1075.75,1075.75,1075.75,0,132
01/27/2004,03:14,1075.75,1075.75,1075.75,1075.75,0,10
01/27/2004,03:15,1075.75,1075.75,1075.75,1075.75,0,5
01/27/2004,03:17,1075.75,1075.75,1075.50,1075.50,0,21
01/27/2004,03:18,1075.25,1075.25,1075.25,1075.25,0,22
01/27/2004,03:19,1075.25,1075.50,1075.25,1075.50,91,56
01/27/2004,03:20,1075.75,1075.75,1075.75,1075.75,5,0
01/27/2004,03:21,1075.75,1075.75,1075.75,1075.75,5,0
01/27/2004,03:23,1075.75,1075.75,1075.75,1075.75,75,0
01/27/2004,03:24,1075.75,1075.75,1075.75,1075.75,19,0
01/27/2004,03:25,1075.75,1075.75,1075.75,1075.75,32,0
01/27/2004,03:26,1075.75,1076.00,1075.75,1075.75,80,46
01/27/2004,03:27,1075.75,1075.75,1075.50,1075.75,20,44
01/27/2004,03:28,1075.75,1075.75,1075.50,1075.50,7,25
01/27/2004,03:29,1075.25,1075.50,1075.25,1075.25,2,173
01/27/2004,03:30,1075.25,1075.25,1075.25,1075.25,0,109
01/27/2004,03:31,1075.25,1075.50,1075.25,1075.25,12,15
01/27/2004,03:32,1075.25,1075.25,1075.25,1075.25,0,16
01/27/2004,03:33,1075.25,1075.25,1075.25,1075.25,0,47
01/27/2004,03:34,1075.25,1075.25,1075.25,1075.25,0,6
01/27/2004,03:35,1075.25,1075.25,1075.25,1075.25,0,13
01/27/2004,03:36,1075.25,1075.25,1075.25,1075.25,0,30
01/27/2004,03:38,1075.50,1075.50,1075.50,1075.50,1,0
01/27/2004,03:39,1075.50,1075.50,1075.50,1075.50,34,0
01/27/2004,03:40,1075.75,1075.75,1075.75,1075.75,81,0
01/27/2004,03:41,1075.75,1075.75,1075.75,1075.75,13,0
01/27/2004,03:42,1076.00,1076.00,1075.50,1075.75,61,24
01/27/2004,03:43,1075.75,1075.75,1075.75,1075.75,0,7
01/27/2004,03:44,1076.00,1076.25,1076.00,1076.25,180,0
01/27/2004,03:45,1076.25,1076.25,1075.75,1075.75,16,18
01/27/2004,03:46,1076.00,1076.00,1076.00,1076.00,25,0
01/27/2004,03:47,1076.25,1076.50,1076.25,1076.50,104,0
01/27/2004,03:48,1076.50,1076.50,1076.50,1076.50,85,0
01/27/2004,03:49,1076.50,1077.00,1076.50,1077.00,170,4
01/27/2004,03:50,1077.00,1077.00,1076.75,1076.75,5,38
01/27/2004,03:51,1076.75,1076.75,1076.75,1076.75,0,111
01/27/2004,03:52,1077.00,1077.25,1077.00,1077.25,84,5
01/27/2004,03:53,1077.00,1077.00,1077.00,1077.00,0,14
01/27/2004,03:54,1077.00,1077.25,1076.75,1077.00,52,36
01/27/2004,03:55,1077.25,1077.25,1077.00,1077.25,89,16
01/27/2004,03:56,1077.25,1077.25,1077.00,1077.00,119,2
01/27/2004,03:57,1077.25,1077.25,1077.25,1077.25,83,0
01/27/2004,03:58,1077.25,1077.25,1077.25,1077.25,16,0
01/27/2004,03:59,1077.25,1077.50,1077.25,1077.25,16,1
01/27/2004,04:00,1077.25,1077.25,1077.25,1077.25,0,18
01/27/2004,04:01,1077.25,1077.25,1077.25,1077.25,0,59
01/27/2004,04:02,1077.25,1077.50,1077.25,1077.50,98,3
01/27/2004,04:03,1077.25,1077.50,1077.25,1077.50,158,1
01/27/2004,04:04,1077.50,1077.50,1077.50,1077.50,1,0
01/27/2004,04:05,1077.50,1077.50,1077.25,1077.25,115,50
01/27/2004,04:06,1077.50,1077.50,1077.25,1077.25,111,11
01/27/2004,04:07,1077.25,1077.25,1077.25,1077.25,0,108
01/27/2004,04:09,1077.25,1077.50,1077.25,1077.50,5,6
01/27/2004,04:10,1077.25,1077.25,1077.25,1077.25,0,55
01/27/2004,04:11,1077.25,1077.25,1077.00,1077.00,0,43
01/27/2004,04:12,1076.75,1076.75,1076.75,1076.75,0,10
01/27/2004,04:13,1076.75,1076.75,1076.75,1076.75,0,18
01/27/2004,04:14,1077.00,1077.00,1077.00,1077.00,20,0
01/27/2004,04:15,1077.00,1077.25,1077.00,1077.25,8,0
01/27/2004,04:16,1077.25,1077.25,1077.25,1077.25,50,0
01/27/2004,04:17,1077.00,1077.25,1077.00,1077.25,12,20
01/27/2004,04:18,1077.00,1077.00,1077.00,1077.00,0,1
01/27/2004,04:19,1077.00,1077.00,1077.00,1077.00,0,10
01/27/2004,04:20,1077.00,1077.00,1077.00,1077.00,0,12
01/27/2004,04:21,1077.00,1077.00,1077.00,1077.00,0,1
01/27/2004,04:22,1077.00,1077.00,1077.00,1077.00,0,33
01/27/2004,04:23,1077.00,1077.00,1077.00,1077.00,0,8
01/27/2004,04:25,1077.00,1077.00,1077.00,1077.00,0,2
01/27/2004,04:26,1077.00,1077.00,1077.00,1077.00,0,4
01/27/2004,04:28,1077.25,1077.25,1077.00,1077.00,18,1
01/27/2004,04:29,1077.00,1077.00,1077.00,1077.00,0,23
01/27/2004,04:30,1077.00,1077.00,1077.00,1077.00,0,10
01/27/2004,04:31,1077.00,1077.00,1077.00,1077.00,0,4
01/27/2004,04:32,1077.00,1077.00,1077.00,1077.00,0,9
01/27/2004,04:33,1077.00,1077.25,1077.00,1077.25,10,7
01/27/2004,04:34,1077.00,1077.00,1077.00,1077.00,0,21
01/27/2004,04:35,1077.25,1077.25,1077.00,1077.00,3,3
01/27/2004,04:36,1077.25,1077.25,1077.25,1077.25,20,0
01/27/2004,04:37,1077.00,1077.00,1076.75,1077.00,2,9
01/27/2004,04:38,1077.00,1077.00,1077.00,1077.00,10,0
01/27/2004,04:39,1077.00,1077.00,1077.00,1077.00,5,0
01/27/2004,04:41,1077.00,1077.00,1077.00,1077.00,3,0
01/27/2004,04:43,1077.00,1077.25,1077.00,1077.25,73,0
01/27/2004,04:44,1076.75,1076.75,1076.75,1076.75,0,5
01/27/2004,04:46,1077.00,1077.00,1077.00,1077.00,44,0
01/27/2004,04:49,1077.25,1077.25,1077.25,1077.25,1,0
01/27/2004,04:50,1077.00,1077.00,1077.00,1077.00,0,4
01/27/2004,04:51,1077.00,1077.25,1077.00,1077.25,1,7
01/27/2004,04:56,1077.25,1077.25,1077.25,1077.25,20,0
01/27/2004,04:58,1077.25,1077.25,1077.00,1077.00,1,16
01/27/2004,04:59,1077.25,1077.25,1077.25,1077.25,1,0
01/27/2004,05:00,1077.00,1077.25,1077.00,1077.25,5,5
01/27/2004,05:02,1077.00,1077.25,1077.00,1077.25,1,1
01/27/2004,05:03,1077.00,1077.00,1077.00,1077.00,0,6
01/27/2004,05:05,1077.00,1077.00,1077.00,1077.00,0,1
01/27/2004,05:06,1077.25,1077.25,1077.00,1077.00,3,15
01/27/2004,05:08,1077.00,1077.25,1077.00,1077.25,2,1
01/27/2004,05:09,1077.25,1077.25,1077.25,1077.25,10,0
01/27/2004,05:11,1077.25,1077.25,1077.25,1077.25,1,0
01/27/2004,05:13,1077.00,1077.00,1077.00,1077.00,0,1
01/27/2004,05:20,1077.00,1077.00,1077.00,1077.00,0,1
01/27/2004,05:23,1077.00,1077.00,1077.00,1077.00,0,5
01/27/2004,05:24,1077.25,1077.25,1077.25,1077.25,20,0
01/27/2004,05:25,1077.25,1077.25,1077.25,1077.25,7,0
01/27/2004,05:26,1077.00,1077.00,1077.00,1077.00,0,3
01/27/2004,05:27,1077.25,1077.25,1077.25,1077.25,1,0
01/27/2004,05:29,1077.00,1077.00,1077.00,1077.00,0,1
01/27/2004,05:30,1077.25,1077.25,1077.25,1077.25,20,0
01/27/2004,05:33,1077.25,1077.25,1077.25,1077.25,18,0
01/27/2004,05:34,1077.00,1077.00,1077.00,1077.00,0,5
01/27/2004,05:35,1077.00,1077.00,1077.00,1077.00,0,25
01/27/2004,05:36,1077.00,1077.00,1077.00,1077.00,0,2
01/27/2004,05:40,1077.25,1077.25,1077.25,1077.25,29,0
01/27/2004,05:43,1077.25,1077.25,1077.25,1077.25,120,0
01/27/2004,05:44,1077.25,1077.25,1077.25,1077.25,80,0
01/27/2004,05:45,1077.25,1077.25,1077.25,1077.25,5,0
01/27/2004,05:50,1077.25,1077.25,1077.25,1077.25,41,0
01/27/2004,05:51,1077.25,1077.25,1077.25,1077.25,5,0
01/27/2004,05:52,1077.25,1077.25,1077.25,1077.25,8,0
01/27/2004,05:53,1077.25,1077.25,1077.25,1077.25,1,0
01/27/2004,05:55,1077.25,1077.25,1077.25,1077.25,32,0
01/27/2004,05:56,1077.25,1077.25,1077.25,1077.25,1,0
01/27/2004,05:58,1077.25,1077.25,1077.25,1077.25,16,0
01/27/2004,05:59,1077.25,1077.25,1077.25,1077.25,7,0
01/27/2004,06:00,1077.00,1077.50,1077.00,1077.50,2,9
01/27/2004,06:01,1077.50,1077.50,1077.50,1077.50,121,0
01/27/2004,06:02,1077.50,1077.75,1077.25,1077.25,28,21
01/27/2004,06:03,1077.25,1077.50,1077.25,1077.50,4,54
01/27/2004,06:04,1077.25,1077.25,1077.25,1077.25,0,8
01/27/2004,06:06,1077.25,1077.25,1077.25,1077.25,0,2
01/27/2004,06:07,1077.00,1077.00,1076.75,1077.00,4,28
01/27/2004,06:08,1077.00,1077.00,1077.00,1077.00,1,0
01/27/2004,06:09,1077.00,1077.00,1077.00,1077.00,1,0
01/27/2004,06:10,1077.00,1077.25,1077.00,1077.25,38,0
01/27/2004,06:12,1077.25,1077.25,1076.75,1076.75,20,13
01/27/2004,06:13,1077.00,1077.00,1077.00,1077.00,38,0
01/27/2004,06:14,1077.00,1077.00,1077.00,1077.00,21,0
01/27/2004,06:16,1077.25,1077.25,1077.00,1077.00,13,15
01/27/2004,06:20,1076.75,1077.00,1076.75,1077.00,1,2
01/27/2004,06:21,1077.00,1077.00,1077.00,1077.00,27,0
01/27/2004,06:22,1077.00,1077.00,1077.00,1077.00,8,0
01/27/2004,06:23,1077.00,1077.00,1077.00,1077.00,20,0
01/27/2004,06:24,1076.75,1077.00,1076.75,1077.00,1,2
01/27/2004,06:27,1076.75,1077.00,1076.75,1077.00,11,20
01/27/2004,06:28,1077.00,1077.00,1077.00,1077.00,37,0
01/27/2004,06:29,1077.00,1077.00,1077.00,1077.00,5,0
01/27/2004,06:31,1077.00,1077.00,1077.00,1077.00,6,0
01/27/2004,06:32,1077.00,1077.00,1077.00,1077.00,5,0
01/27/2004,06:33,1077.00,1077.00,1077.00,1077.00,18,0
01/27/2004,06:34,1077.00,1077.25,1077.00,1077.25,7,0
01/27/2004,06:35,1077.00,1077.00,1077.00,1077.00,0,21
01/27/2004,06:36,1076.75,1077.00,1076.75,1077.00,9,6
01/27/2004,06:37,1077.00,1077.00,1077.00,1077.00,21,0
01/27/2004,06:38,1076.75,1077.00,1076.75,1077.00,19,1
01/27/2004,06:39,1077.00,1077.00,1077.00,1077.00,2,0
01/27/2004,06:40,1077.00,1077.00,1076.75,1077.00,4,1
01/27/2004,06:42,1077.00,1077.00,1077.00,1077.00,11,0
01/27/2004,06:43,1077.00,1077.00,1077.00,1077.00,59,0
01/27/2004,06:44,1077.25,1077.25,1077.25,1077.25,6,0
01/27/2004,06:45,1077.25,1077.25,1077.25,1077.25,22,0
01/27/2004,06:47,1077.00,1077.25,1077.00,1077.25,4,10
01/27/2004,06:48,1077.00,1077.00,1077.00,1077.00,0,44
01/27/2004,06:49,1077.00,1077.00,1077.00,1077.00,0,16
01/27/2004,06:50,1077.00,1077.00,1077.00,1077.00,0,3
01/27/2004,06:51,1077.00,1077.00,1077.00,1077.00,0,14
01/27/2004,06:52,1077.00,1077.00,1077.00,1077.00,0,35
01/27/2004,06:54,1077.25,1077.25,1077.25,1077.25,6,0
01/27/2004,06:56,1077.25,1077.25,1077.00,1077.00,1,82
01/27/2004,06:57,1077.00,1077.00,1077.00,1077.00,0,5
01/27/2004,06:58,1077.00,1077.00,1077.00,1077.00,0,14
01/27/2004,07:00,1077.25,1077.25,1077.25,1077.25,56,0
01/27/2004,07:01,1077.00,1077.00,1077.00,1077.00,0,1
01/27/2004,07:05,1077.25,1077.25,1077.25,1077.25,158,0
01/27/2004,07:06,1077.00,1077.00,1077.00,1077.00,0,13
01/27/2004,07:10,1077.00,1077.25,1077.00,1077.25,2,1
01/27/2004,07:11,1077.25,1077.25,1077.25,1077.25,31,0
01/27/2004,07:12,1077.25,1077.25,1077.25,1077.25,2,0
01/27/2004,07:13,1077.25,1077.25,1077.25,1077.25,1,0
01/27/2004,07:14,1077.00,1077.25,1077.00,1077.00,1,63
01/27/2004,07:15,1077.00,1077.00,1076.75,1076.75,0,23
01/27/2004,07:16,1077.00,1077.00,1076.75,1077.00,44,7
01/27/2004,07:17,1077.00,1077.00,1077.00,1077.00,24,0
01/27/2004,07:18,1077.00,1077.25,1076.75,1077.00,20,18
01/27/2004,07:19,1076.75,1076.75,1076.75,1076.75,0,8
01/27/2004,07:20,1077.00,1077.00,1077.00,1077.00,14,0
01/27/2004,07:23,1077.25,1077.25,1077.25,1077.25,4,0
01/27/2004,07:24,1077.25,1077.25,1077.00,1077.00,1,1
01/27/2004,07:25,1077.25,1077.25,1077.00,1077.25,112,6
01/27/2004,07:26,1077.25,1077.25,1077.25,1077.25,10,0
01/27/2004,07:28,1077.25,1077.25,1077.00,1077.00,20,22
01/27/2004,07:29,1077.25,1077.25,1077.00,1077.00,4,130
01/27/2004,07:30,1077.00,1077.00,1077.00,1077.00,0,20
01/27/2004,07:31,1077.00,1077.00,1077.00,1077.00,0,5
01/27/2004,07:32,1076.75,1077.00,1076.75,1077.00,2,25
01/27/2004,07:33,1077.00,1077.00,1077.00,1077.00,3,0
01/27/2004,07:34,1076.75,1077.00,1076.75,1077.00,82,1
01/27/2004,07:35,1077.00,1077.00,1077.00,1077.00,1,0
01/27/2004,07:36,1076.75,1077.00,1076.75,1077.00,1,1
01/27/2004,07:37,1076.75,1077.00,1076.75,1077.00,11,23
01/27/2004,07:38,1077.00,1077.00,1077.00,1077.00,16,0
01/27/2004,07:39,1077.00,1077.00,1076.75,1077.00,67,1
01/27/2004,07:40,1077.25,1077.25,1077.25,1077.25,25,0
01/27/2004,07:41,1077.25,1077.25,1077.25,1077.25,16,0
01/27/2004,07:42,1077.00,1077.00,1076.75,1077.00,2,323
01/27/2004,07:43,1076.75,1076.75,1076.75,1076.75,0,136
01/27/2004,07:44,1076.75,1076.75,1076.75,1076.75,0,126
01/27/2004,07:45,1077.00,1077.25,1077.00,1077.00,431,10
01/27/2004,07:46,1077.00,1077.25,1077.00,1077.25,54,6
01/27/2004,07:47,1077.25,1077.50,1076.50,1076.75,61,816
01/27/2004,07:48,1076.50,1077.00,1076.50,1076.75,166,36
01/27/2004,07:50,1076.75,1076.75,1076.75,1076.75,0,32
01/27/2004,07:51,1076.75,1077.00,1076.75,1076.75,1,70
01/27/2004,07:52,1076.75,1077.00,1076.75,1076.75,2,56
01/27/2004,07:53,1076.75,1076.75,1076.75,1076.75,0,36
01/27/2004,07:54,1076.75,1077.00,1076.75,1076.75,1,5
01/27/2004,07:55,1076.75,1076.75,1076.75,1076.75,0,60
01/27/2004,07:56,1076.75,1077.00,1076.75,1076.75,5,12
01/27/2004,07:57,1076.75,1077.00,1076.75,1076.75,26,4
01/27/2004,07:58,1077.00,1077.00,1076.75,1076.75,1,3
01/27/2004,07:59,1076.75,1077.00,1076.75,1077.00,17,3
01/27/2004,08:00,1076.75,1077.00,1076.75,1077.00,4,7
01/27/2004,08:01,1076.75,1077.00,1076.75,1077.00,117,2
01/27/2004,08:02,1077.00,1077.00,1076.75,1077.00,26,1
01/27/2004,08:03,1077.00,1077.00,1077.00,1077.00,6,0
01/27/2004,08:04,1077.00,1077.00,1077.00,1077.00,7,0
01/27/2004,08:05,1077.00,1077.00,1077.00,1077.00,3,0
01/27/2004,08:06,1077.00,1077.25,1077.00,1077.25,5,0
01/27/2004,08:07,1077.00,1077.25,1077.00,1077.25,1,27
01/27/2004,08:08,1077.25,1077.25,1077.00,1077.25,16,1
01/27/2004,08:09,1077.25,1077.25,1077.25,1077.25,22,0
01/27/2004,08:10,1077.25,1077.25,1077.25,1077.25,182,0
01/27/2004,08:11,1077.00,1077.25,1077.00,1077.25,76,1
01/27/2004,08:12,1077.25,1077.25,1077.25,1077.25,11,0
01/27/2004,08:13,1077.25,1077.25,1077.25,1077.25,113,0
01/27/2004,08:14,1077.25,1077.25,1077.25,1077.25,128,0
01/27/2004,08:15,1077.00,1077.50,1077.00,1077.50,57,15
01/27/2004,08:16,1077.50,1077.50,1077.25,1077.25,10,2
01/27/2004,08:17,1077.50,1077.50,1077.25,1077.25,100,6
01/27/2004,08:18,1077.25,1077.50,1077.25,1077.25,68,9
01/27/2004,08:19,1077.25,1077.25,1077.25,1077.25,0,1
01/27/2004,08:20,1077.50,1077.50,1077.50,1077.50,71,0
01/27/2004,08:21,1077.50,1077.50,1077.50,1077.50,87,0
01/27/2004,08:22,1077.50,1077.50,1077.25,1077.25,18,8
01/27/2004,08:23,1077.25,1077.50,1077.25,1077.50,2,9
01/27/2004,08:24,1077.25,1077.50,1077.25,1077.50,105,7
01/27/2004,08:25,1077.50,1077.75,1077.25,1077.25,43,80
01/27/2004,08:26,1077.25,1077.50,1077.25,1077.25,182,7
01/27/2004,08:27,1077.25,1077.50,1077.25,1077.50,37,102
01/27/2004,08:28,1077.25,1077.50,1077.00,1077.00,6,299
01/27/2004,08:29,1077.00,1077.50,1077.00,1077.50,188,50
01/27/2004,08:30,1077.25,1077.50,1077.00,1077.50,809,421
01/27/2004,08:31,1077.50,1077.75,1077.25,1077.50,1925,964
01/27/2004,08:32,1077.50,1077.75,1077.00,1077.00,542,1029
01/27/2004,08:33,1077.00,1077.50,1076.75,1076.75,1161,1086
01/27/2004,08:34,1076.75,1077.00,1076.50,1076.75,575,1353
01/27/2004,08:35,1076.75,1077.25,1076.50,1077.00,1250,627
01/27/2004,08:36,1077.00,1077.50,1076.25,1076.25,1355,2013
01/27/2004,08:37,1076.25,1076.75,1076.25,1076.50,2208,533
01/27/2004,08:38,1076.50,1076.75,1076.00,1076.50,1210,1364
01/27/2004,08:39,1076.50,1076.50,1075.50,1075.75,994,1949
01/27/2004,08:40,1075.75,1076.25,1075.50,1076.25,2026,877
01/27/2004,08:41,1076.00,1076.50,1076.00,1076.25,1330,1386
01/27/2004,08:42,1076.50,1076.75,1076.00,1076.50,1213,597
01/27/2004,08:43,1076.50,1076.75,1076.25,1076.50,821,20
01/27/2004,08:44,1076.50,1077.00,1076.50,1077.00,3077,120
01/27/2004,08:45,1077.00,1077.50,1076.75,1077.25,1948,445
01/27/2004,08:46,1077.25,1078.00,1077.25,1077.50,1923,596
01/27/2004,08:47,1078.00,1078.00,1077.75,1077.75,18,1247
01/27/2004,08:48,1077.75,1078.00,1077.25,1077.50,574,1788
01/27/2004,08:49,1077.25,1077.75,1077.25,1077.75,665,1585
01/27/2004,08:50,1077.75,1077.75,1077.00,1077.25,522,541
01/27/2004,08:51,1077.25,1077.50,1077.00,1077.50,819,272
01/27/2004,08:52,1077.50,1077.50,1076.50,1077.25,559,1578
01/27/2004,08:53,1077.00,1077.25,1076.75,1077.00,742,630
01/27/2004,08:54,1077.00,1077.75,1077.00,1077.50,1220,432
01/27/2004,08:55,1077.50,1077.75,1077.00,1077.00,295,1244
01/27/2004,08:56,1077.00,1077.50,1077.00,1077.50,1101,401
01/27/2004,08:57,1077.50,1077.75,1077.25,1077.50,116,140
01/27/2004,08:58,1077.50,1077.50,1077.00,1077.25,196,277
01/27/2004,08:59,1077.25,1077.50,1077.00,1077.00,168,243
01/27/2004,09:00,1077.00,1077.25,1076.75,1076.75,462,369
01/27/2004,09:01,1077.00,1077.25,1075.75,1076.50,2110,4063
01/27/2004,09:02,1076.50,1076.75,1075.75,1076.25,2142,1755
01/27/2004,09:03,1076.25,1076.50,1075.75,1076.25,992,1468
01/27/2004,09:04,1076.25,1076.75,1076.25,1076.50,501,287
01/27/2004,09:05,1076.50,1076.75,1076.00,1076.50,348,665
01/27/2004,09:06,1076.25,1076.50,1076.25,1076.25,607,95
01/27/2004,09:07,1076.25,1076.50,1075.25,1075.75,683,2175
01/27/2004,09:08,1075.50,1076.00,1075.50,1076.00,785,831
01/27/2004,09:09,1076.00,1077.00,1075.75,1076.75,3315,368
01/27/2004,09:10,1077.00,1077.25,1076.75,1077.25,1178,582
01/27/2004,09:11,1077.00,1077.50,1077.00,1077.00,1068,282
01/27/2004,09:12,1077.25,1077.75,1077.00,1077.50,1587,287
01/27/2004,09:13,1077.50,1077.50,1077.25,1077.50,777,102
01/27/2004,09:14,1077.50,1078.00,1077.50,1077.75,1838,1045
01/27/2004,09:15,1077.75,1077.75,1077.50,1077.75,233,171
01/27/2004,09:16,1077.75,1078.25,1077.75,1078.00,1737,733
01/27/2004,09:17,1078.00,1078.25,1077.75,1078.00,793,367
01/27/2004,09:18,1077.75,1078.00,1077.50,1077.50,1084,343
01/27/2004,09:19,1077.75,1077.75,1077.25,1077.25,311,1288
01/27/2004,09:20,1077.25,1077.75,1077.25,1077.50,732,413
01/27/2004,09:21,1077.75,1077.75,1077.25,1077.25,647,307
01/27/2004,09:22,1077.25,1077.50,1077.00,1077.00,520,1370
01/27/2004,09:23,1077.25,1077.50,1077.00,1077.50,1031,738
01/27/2004,09:24,1077.25,1077.50,1077.00,1077.50,313,711
01/27/2004,09:25,1077.25,1077.50,1077.25,1077.25,16,332
01/27/2004,09:26,1077.25,1078.00,1077.25,1077.50,1588,1367
01/27/2004,09:27,1077.50,1077.50,1077.00,1077.25,841,1186
01/27/2004,09:28,1077.25,1077.50,1076.75,1076.75,142,753
01/27/2004,09:29,1076.75,1077.25,1076.75,1077.00,511,391
01/27/2004,09:30,1077.00,1077.25,1076.75,1077.25,151,252
01/27/2004,09:31,1077.25,1077.75,1077.00,1077.75,2004,141
01/27/2004,09:32,1077.75,1077.75,1077.00,1077.25,87,737
01/27/2004,09:33,1077.25,1077.25,1076.75,1076.75,1191,1516
01/27/2004,09:34,1076.75,1077.00,1076.50,1077.00,1893,968
01/27/2004,09:35,1076.75,1077.00,1076.75,1077.00,395,1311
01/27/2004,09:36,1077.00,1077.25,1076.50,1076.50,759,612
01/27/2004,09:37,1076.75,1077.25,1076.50,1076.75,353,631
01/27/2004,09:38,1076.75,1077.00,1076.00,1076.50,1150,1378
01/27/2004,09:39,1076.50,1076.50,1075.75,1076.25,1124,1505
01/27/2004,09:40,1076.25,1076.50,1076.25,1076.25,248,374
01/27/2004,09:41,1076.25,1076.75,1076.00,1076.75,914,655
01/27/2004,09:42,1076.75,1077.00,1076.50,1076.75,1730,627
01/27/2004,09:43,1076.75,1077.25,1076.75,1077.00,1688,258
01/27/2004,09:44,1077.25,1077.25,1077.00,1077.25,176,59
01/27/2004,09:45,1077.00,1077.25,1076.75,1077.00,18,2090
01/27/2004,09:46,1076.75,1077.00,1076.25,1076.75,665,1276
01/27/2004,09:47,1076.50,1076.75,1076.25,1076.50,400,721
01/27/2004,09:48,1076.50,1076.50,1076.00,1076.50,390,1012
01/27/2004,09:49,1076.50,1076.50,1076.00,1076.00,67,565
01/27/2004,09:50,1076.25,1076.50,1076.00,1076.25,473,947
01/27/2004,09:51,1076.25,1076.50,1076.25,1076.25,27,268
01/27/2004,09:52,1076.25,1076.50,1076.00,1076.00,240,226
01/27/2004,09:53,1076.00,1076.25,1076.00,1076.25,364,30
01/27/2004,09:54,1076.25,1076.25,1075.50,1075.50,1206,1669
01/27/2004,09:55,1075.50,1076.25,1075.50,1076.00,505,1076
01/27/2004,09:56,1076.00,1076.00,1075.50,1075.75,80,694
01/27/2004,09:57,1075.75,1076.25,1075.50,1076.25,1440,581
01/27/2004,09:58,1076.00,1076.50,1076.00,1076.25,1328,1169
01/27/2004,09:59,1076.25,1076.50,1076.00,1076.25,765,566
01/27/2004,10:00,1076.25,1076.25,1075.50,1075.75,744,1110
01/27/2004,10:01,1075.50,1076.00,1075.25,1075.50,571,1646
01/27/2004,10:02,1075.75,1075.75,1075.00,1075.50,1304,2600
01/27/2004,10:03,1075.75,1076.00,1075.50,1075.75,903,1001
01/27/2004,10:04,1075.75,1076.25,1075.75,1076.00,1012,1348
01/27/2004,10:05,1076.00,1076.00,1075.50,1075.50,20,1604
01/27/2004,10:06,1075.25,1075.50,1075.00,1075.50,509,1592
01/27/2004,10:07,1075.25,1075.50,1075.25,1075.50,391,267
01/27/2004,10:08,1075.50,1075.50,1074.75,1074.75,113,1635
01/27/2004,10:09,1074.75,1075.25,1074.75,1075.25,500,1037
01/27/2004,10:10,1075.25,1075.25,1074.50,1074.50,376,1522
01/27/2004,10:11,1074.50,1075.00,1074.50,1075.00,306,244
01/27/2004,10:12,1075.00,1075.00,1074.50,1074.75,145,978
01/27/2004,10:13,1074.50,1074.75,1074.00,1074.00,519,2769
01/27/2004,10:14,1074.00,1074.25,1073.75,1074.25,587,1202
01/27/2004,10:15,1074.25,1074.50,1074.25,1074.50,1422,191
01/27/2004,10:16,1074.25,1074.50,1074.00,1074.25,523,1193
01/27/2004,10:17,1074.25,1074.50,1074.25,1074.50,205,390
01/27/2004,10:18,1074.50,1074.75,1074.25,1074.75,977,274
01/27/2004,10:19,1074.75,1074.75,1074.50,1074.50,223,563
01/27/2004,10:20,1074.50,1074.75,1074.25,1074.50,971,432
01/27/2004,10:21,1074.50,1074.75,1074.50,1074.75,1266,72
01/27/2004,10:22,1074.50,1075.00,1074.50,1075.00,581,223
01/27/2004,10:23,1075.00,1075.00,1074.00,1074.25,163,1799
01/27/2004,10:24,1074.00,1074.50,1074.00,1074.25,1040,482
01/27/2004,10:25,1074.25,1074.25,1073.75,1073.75,581,989
01/27/2004,10:26,1074.00,1074.00,1073.50,1073.50,336,1335
01/27/2004,10:27,1073.50,1073.75,1072.75,1073.00,1634,4681
01/27/2004,10:28,1073.25,1073.25,1072.75,1073.25,573,956
01/27/2004,10:29,1073.00,1073.25,1073.00,1073.25,477,47
01/27/2004,10:30,1073.25,1073.50,1073.00,1073.00,859,964
01/27/2004,10:31,1073.00,1073.50,1073.00,1073.50,1289,767
01/27/2004,10:32,1073.50,1073.75,1073.25,1073.75,899,41
01/27/2004,10:33,1073.50,1073.75,1073.25,1073.25,58,319
01/27/2004,10:34,1073.25,1073.50,1073.00,1073.25,608,810
01/27/2004,10:35,1073.50,1073.75,1073.25,1073.50,576,386
01/27/2004,10:36,1073.50,1073.50,1073.25,1073.50,481,51
01/27/2004,10:37,1073.50,1073.75,1073.25,1073.50,367,289
01/27/2004,10:38,1073.50,1073.50,1072.75,1073.00,333,1313
01/27/2004,10:39,1073.00,1073.50,1072.75,1073.25,1391,731
01/27/2004,10:40,1073.25,1073.75,1073.25,1073.75,729,72
01/27/2004,10:41,1073.75,1073.75,1073.50,1073.75,914,128
01/27/2004,10:42,1073.75,1074.25,1073.50,1074.25,1697,316
01/27/2004,10:43,1074.25,1074.75,1074.00,1074.75,1521,459
01/27/2004,10:44,1074.75,1074.75,1074.00,1074.00,76,1257
01/27/2004,10:45,1074.25,1074.25,1074.00,1074.25,527,89
01/27/2004,10:46,1074.25,1074.25,1074.00,1074.00,314,22
01/27/2004,10:47,1074.25,1074.25,1073.75,1073.75,84,777
01/27/2004,10:48,1074.00,1074.00,1073.50,1073.50,33,812
01/27/2004,10:49,1073.50,1073.75,1073.25,1073.50,86,409
01/27/2004,10:50,1073.25,1074.00,1073.25,1074.00,818,536
01/27/2004,10:51,1073.75,1074.25,1073.75,1074.25,684,153
01/27/2004,10:52,1074.25,1074.25,1073.75,1073.75,490,487
01/27/2004,10:53,1073.75,1074.00,1073.75,1074.00,202,20
01/27/2004,10:54,1074.00,1074.00,1073.75,1073.75,119,18
01/27/2004,10:55,1074.00,1074.00,1073.75,1073.75,125,620
01/27/2004,10:56,1073.75,1073.75,1073.50,1073.50,18,164
01/27/2004,10:57,1073.50,1074.00,1073.25,1073.75,1238,919
01/27/2004,10:58,1073.75,1074.25,1073.75,1073.75,426,363
01/27/2004,10:59,1074.00,1074.00,1073.00,1073.25,365,2599
01/27/2004,11:00,1073.25,1073.75,1073.00,1073.25,604,868
01/27/2004,11:01,1073.00,1073.00,1071.75,1071.75,743,4509
01/27/2004,11:02,1071.75,1072.00,1070.50,1070.50,1574,5100
01/27/2004,11:03,1070.75,1071.25,1070.50,1071.25,3827,1389
01/27/2004,11:04,1071.25,1071.75,1071.00,1071.50,1989,1092
01/27/2004,11:05,1071.75,1071.75,1071.25,1071.25,890,749
01/27/2004,11:06,1071.50,1071.50,1070.50,1070.75,1658,2553
01/27/2004,11:07,1070.75,1071.50,1070.75,1071.50,1595,975
01/27/2004,11:08,1071.25,1071.50,1070.25,1070.25,163,3232
01/27/2004,11:09,1070.25,1071.00,1070.25,1070.75,2431,2705
01/27/2004,11:10,1071.00,1071.25,1070.75,1071.00,399,465
01/27/2004,11:11,1071.00,1071.25,1070.75,1071.00,262,694
01/27/2004,11:12,1071.00,1071.25,1070.75,1071.25,362,23
01/27/2004,11:13,1071.25,1071.50,1071.25,1071.25,1388,252
01/27/2004,11:14,1071.25,1071.50,1070.75,1071.25,615,1628
01/27/2004,11:15,1071.25,1071.50,1070.75,1071.25,711,281
01/27/2004,11:16,1071.50,1071.50,1071.25,1071.50,217,106
01/27/2004,11:17,1071.50,1071.75,1071.25,1071.50,492,240
01/27/2004,11:18,1071.50,1071.75,1071.50,1071.75,368,309
01/27/2004,11:19,1071.50,1072.00,1071.50,1071.75,716,242
01/27/2004,11:20,1071.75,1072.00,1071.50,1071.75,684,514
01/27/2004,11:21,1071.75,1071.75,1071.00,1071.25,463,1638
01/27/2004,11:22,1071.50,1071.75,1071.25,1071.50,481,420
01/27/2004,11:23,1071.75,1072.00,1071.50,1071.75,442,437
01/27/2004,11:24,1071.75,1072.00,1071.75,1072.00,777,99
01/27/2004,11:25,1072.00,1072.00,1071.75,1071.75,694,454
01/27/2004,11:26,1071.75,1071.75,1071.50,1071.50,24,169
01/27/2004,11:27,1071.50,1071.75,1071.25,1071.25,303,745
01/27/2004,11:28,1071.25,1071.50,1071.25,1071.25,15,163
01/27/2004,11:29,1071.25,1071.50,1071.25,1071.25,15,357
01/27/2004,11:30,1071.25,1071.25,1070.75,1071.00,182,714
01/27/2004,11:31,1071.25,1071.25,1071.00,1071.25,45,991
01/27/2004,11:32,1071.25,1071.50,1071.25,1071.50,389,48
01/27/2004,11:33,1071.50,1072.00,1071.50,1071.75,628,38
01/27/2004,11:34,1071.75,1072.00,1071.50,1071.75,203,445
01/27/2004,11:35,1071.75,1072.00,1071.75,1072.00,46,199
01/27/2004,11:36,1072.00,1072.00,1071.50,1071.75,167,367
01/27/2004,11:37,1071.50,1072.00,1071.25,1071.50,67,463
01/27/2004,11:38,1071.75,1071.75,1071.25,1071.75,401,126
01/27/2004,11:39,1071.75,1071.75,1070.50,1070.75,668,2359
01/27/2004,11:40,1070.75,1071.00,1070.25,1070.25,310,907
01/27/2004,11:41,1070.50,1071.00,1070.25,1070.75,982,67
01/27/2004,11:42,1071.00,1071.25,1070.75,1071.25,558,57
01/27/2004,11:43,1071.25,1071.25,1070.75,1071.00,491,367
01/27/2004,11:44,1071.00,1071.25,1070.75,1071.00,689,12
01/27/2004,11:45,1071.00,1071.25,1071.00,1071.25,47,67
01/27/2004,11:46,1071.00,1071.25,1071.00,1071.25,225,32
01/27/2004,11:47,1071.25,1071.50,1071.00,1071.50,268,75
01/27/2004,11:48,1071.50,1071.75,1071.50,1071.75,1217,47
01/27/2004,11:49,1071.75,1072.00,1071.00,1071.00,522,875
01/27/2004,11:50,1071.25,1071.25,1071.00,1071.25,165,298
01/27/2004,11:51,1071.25,1071.50,1071.00,1071.25,252,39
01/27/2004,11:52,1071.25,1071.50,1071.00,1071.25,19,219
01/27/2004,11:53,1071.25,1071.50,1071.25,1071.25,210,11
01/27/2004,11:54,1071.25,1071.50,1071.25,1071.25,166,255
01/27/2004,11:55,1071.50,1071.50,1071.25,1071.25,38,334
01/27/2004,11:56,1071.25,1071.50,1071.25,1071.25,4,332
01/27/2004,11:57,1071.25,1071.50,1071.00,1071.00,12,233
01/27/2004,11:58,1071.25,1071.25,1071.00,1071.25,159,5
01/27/2004,11:59,1071.25,1071.50,1071.25,1071.50,344,4
01/27/2004,12:00,1071.50,1071.50,1071.00,1071.00,54,521
01/27/2004,12:01,1071.00,1071.50,1071.00,1071.50,274,211
01/27/2004,12:02,1071.25,1071.50,1071.25,1071.50,14,5
01/27/2004,12:03,1071.50,1071.50,1071.25,1071.50,226,10
01/27/2004,12:04,1071.50,1071.50,1070.75,1070.75,289,1334
01/27/2004,12:05,1071.00,1071.00,1070.50,1071.00,583,515
01/27/2004,12:06,1070.75,1071.00,1070.50,1070.75,235,173
01/27/2004,12:07,1070.50,1070.75,1070.00,1070.25,802,2208
01/27/2004,12:08,1070.25,1070.50,1068.75,1068.75,905,3710
01/27/2004,12:09,1069.00,1069.50,1068.75,1069.25,1913,1680
01/27/2004,12:10,1069.25,1069.25,1068.75,1069.25,935,723
01/27/2004,12:11,1069.00,1069.50,1068.50,1068.75,652,2150
01/27/2004,12:12,1069.00,1069.50,1068.75,1069.25,1179,246
01/27/2004,12:13,1069.25,1069.25,1069.00,1069.25,236,58
01/27/2004,12:14,1069.25,1069.25,1069.00,1069.25,275,22
01/27/2004,12:15,1069.00,1069.25,1069.00,1069.25,330,33
01/27/2004,12:16,1069.25,1069.50,1069.00,1069.25,236,31
01/27/2004,12:17,1069.50,1069.50,1068.75,1069.00,178,2520
01/27/2004,12:18,1069.00,1069.00,1068.00,1068.25,497,3870
01/27/2004,12:19,1068.25,1068.25,1067.75,1067.75,195,852
01/27/2004,12:20,1067.75,1068.50,1067.75,1068.50,1081,539
01/27/2004,12:21,1068.50,1068.75,1068.00,1068.00,705,743
01/27/2004,12:22,1068.00,1068.50,1068.00,1068.25,591,137
01/27/2004,12:23,1068.50,1068.75,1068.25,1068.50,983,118
01/27/2004,12:24,1068.50,1068.50,1068.25,1068.50,768,67
01/27/2004,12:25,1068.50,1068.75,1068.25,1068.50,462,435
01/27/2004,12:26,1068.25,1068.50,1068.00,1068.50,110,602
01/27/2004,12:27,1068.50,1068.50,1068.25,1068.50,75,175
01/27/2004,12:28,1068.25,1068.50,1067.75,1067.75,272,1159
01/27/2004,12:29,1067.75,1068.00,1067.25,1067.75,1216,2795
01/27/2004,12:30,1067.75,1068.50,1067.25,1068.25,1547,748
01/27/2004,12:31,1068.25,1068.50,1068.00,1068.25,589,321
01/27/2004,12:32,1068.00,1068.75,1068.00,1068.75,1015,52
01/27/2004,12:33,1068.50,1068.75,1068.50,1068.75,413,190
01/27/2004,12:34,1068.75,1069.00,1068.50,1068.75,631,495
01/27/2004,12:35,1068.75,1068.75,1068.25,1068.50,224,896
01/27/2004,12:36,1068.50,1068.75,1068.25,1068.75,268,5
01/27/2004,12:37,1068.75,1069.00,1068.50,1068.50,268,166
01/27/2004,12:38,1068.50,1068.75,1068.50,1068.75,129,13
01/27/2004,12:39,1068.75,1069.00,1068.50,1069.00,284,285
01/27/2004,12:40,1069.00,1069.25,1068.75,1069.25,753,509
01/27/2004,12:41,1069.25,1069.25,1069.00,1069.25,192,86
01/27/2004,12:42,1069.25,1069.25,1069.00,1069.25,106,11
01/27/2004,12:43,1069.25,1069.25,1068.75,1069.00,266,815
01/27/2004,12:44,1069.00,1069.25,1068.75,1069.00,361,200
01/27/2004,12:45,1069.00,1069.50,1068.75,1069.25,747,249
01/27/2004,12:46,1069.00,1069.25,1069.00,1069.25,208,39
01/27/2004,12:47,1069.00,1069.25,1069.00,1069.25,118,50
01/27/2004,12:48,1069.25,1069.50,1069.00,1069.25,276,124
01/27/2004,12:49,1069.25,1069.50,1069.00,1069.25,406,1058
01/27/2004,12:50,1069.00,1069.25,1068.75,1068.75,100,974
01/27/2004,12:51,1068.75,1069.00,1068.50,1068.50,15,1403
01/27/2004,12:52,1068.25,1069.00,1068.25,1069.00,440,599
01/27/2004,12:53,1069.00,1069.50,1068.75,1069.50,1015,326
01/27/2004,12:54,1069.25,1069.50,1069.25,1069.25,291,335
01/27/2004,12:55,1069.50,1070.00,1069.25,1069.75,1219,711
01/27/2004,12:56,1069.75,1070.00,1069.50,1070.00,416,147
01/27/2004,12:57,1070.00,1070.25,1069.75,1070.00,1074,1531
01/27/2004,12:58,1070.00,1070.50,1070.00,1070.00,1047,692
01/27/2004,12:59,1070.00,1070.00,1069.75,1070.00,173,97
01/27/2004,13:00,1069.75,1070.25,1069.75,1070.25,617,319
01/27/2004,13:01,1070.25,1070.25,1069.75,1070.00,165,720
01/27/2004,13:02,1069.75,1070.25,1069.50,1069.75,898,975
01/27/2004,13:03,1070.00,1070.25,1070.00,1070.00,364,36
01/27/2004,13:04,1070.25,1070.25,1070.00,1070.00,212,19
01/27/2004,13:05,1070.25,1070.25,1069.50,1069.75,718,1188
01/27/2004,13:06,1069.75,1070.00,1069.50,1069.75,963,135
01/27/2004,13:07,1069.75,1070.25,1069.75,1070.25,279,73
01/27/2004,13:08,1070.00,1070.25,1069.75,1070.00,31,224
01/27/2004,13:09,1070.00,1070.25,1070.00,1070.00,154,232
01/27/2004,13:10,1070.00,1070.00,1069.50,1069.75,114,310
01/27/2004,13:11,1069.75,1070.00,1069.50,1069.50,5,143
01/27/2004,13:12,1069.75,1069.75,1069.50,1069.50,215,20
01/27/2004,13:13,1069.75,1070.00,1069.50,1069.75,209,106
01/27/2004,13:14,1069.75,1070.50,1069.75,1070.50,827,54
01/27/2004,13:15,1070.50,1070.50,1069.25,1069.50,216,2863
01/27/2004,13:16,1069.50,1069.75,1069.25,1069.25,46,1224
01/27/2004,13:17,1069.25,1069.75,1069.25,1069.50,428,220
01/27/2004,13:18,1069.50,1069.50,1068.75,1069.00,270,912
01/27/2004,13:19,1069.25,1069.25,1068.75,1069.25,356,756
01/27/2004,13:20,1069.00,1069.25,1068.75,1068.75,273,449
01/27/2004,13:21,1069.00,1069.25,1068.75,1068.75,232,203
01/27/2004,13:22,1069.00,1069.00,1068.25,1068.25,438,1836
01/27/2004,13:23,1068.25,1069.00,1068.25,1068.75,553,241
01/27/2004,13:24,1068.75,1068.75,1068.25,1068.50,237,587
01/27/2004,13:25,1068.50,1068.75,1068.00,1068.00,169,1381
01/27/2004,13:26,1068.00,1068.25,1068.00,1068.00,154,962
01/27/2004,13:27,1068.25,1069.00,1068.25,1069.00,1784,249
01/27/2004,13:28,1069.00,1069.25,1068.75,1069.25,526,853
01/27/2004,13:29,1069.25,1069.50,1069.00,1069.25,1123,1149
01/27/2004,13:30,1069.25,1070.25,1069.00,1070.00,1756,343
01/27/2004,13:31,1070.25,1070.50,1069.50,1070.25,1746,2129
01/27/2004,13:32,1070.25,1070.50,1070.00,1070.50,733,527
01/27/2004,13:33,1070.25,1071.00,1070.25,1070.75,2172,1348
01/27/2004,13:34,1070.75,1071.25,1070.75,1071.00,842,1063
01/27/2004,13:35,1071.00,1071.25,1070.75,1071.00,542,796
01/27/2004,13:36,1071.00,1071.25,1070.75,1071.00,1797,1906
01/27/2004,13:37,1071.00,1071.25,1070.75,1071.00,877,916
01/27/2004,13:38,1071.00,1071.25,1070.75,1070.75,118,694
01/27/2004,13:39,1070.75,1071.00,1070.50,1070.50,82,1295
01/27/2004,13:40,1070.50,1071.00,1070.50,1070.50,1172,383
01/27/2004,13:41,1070.50,1070.75,1070.50,1070.75,151,301
01/27/2004,13:42,1070.75,1071.00,1070.50,1071.00,578,87
01/27/2004,13:43,1070.75,1071.00,1070.75,1070.75,378,799
01/27/2004,13:44,1070.75,1071.00,1070.50,1070.75,187,197
01/27/2004,13:45,1071.00,1071.00,1070.75,1070.75,135,355
01/27/2004,13:46,1071.00,1071.25,1070.75,1070.75,313,342
01/27/2004,13:47,1070.75,1070.75,1070.50,1070.50,22,379
01/27/2004,13:48,1070.75,1071.25,1070.50,1071.25,849,7
01/27/2004,13:49,1071.00,1071.25,1070.75,1071.00,441,249
01/27/2004,13:50,1071.00,1071.25,1070.75,1071.00,281,131
01/27/2004,13:51,1071.00,1071.50,1070.75,1071.00,1404,956
01/27/2004,13:52,1070.75,1071.00,1070.25,1070.50,575,1696
01/27/2004,13:53,1070.50,1070.50,1070.25,1070.25,396,383
01/27/2004,13:54,1070.25,1070.75,1070.25,1070.75,462,178
01/27/2004,13:55,1070.75,1070.75,1070.25,1070.50,70,440
01/27/2004,13:56,1070.25,1070.50,1070.00,1070.25,1260,1208
01/27/2004,13:57,1070.50,1070.50,1070.25,1070.25,205,34
01/27/2004,13:58,1070.25,1070.75,1070.25,1070.50,227,232
01/27/2004,13:59,1070.50,1070.75,1070.25,1070.25,180,793
01/27/2004,14:00,1070.00,1070.25,1069.25,1069.75,984,3416
01/27/2004,14:01,1069.50,1069.75,1068.50,1068.50,1187,3025
01/27/2004,14:02,1068.50,1069.25,1068.50,1069.00,1471,1477
01/27/2004,14:03,1068.75,1069.00,1068.50,1068.75,362,869
01/27/2004,14:04,1069.00,1069.00,1067.50,1067.50,576,4817
01/27/2004,14:05,1067.50,1068.50,1067.50,1068.25,2452,995
01/27/2004,14:06,1068.25,1069.25,1068.25,1069.00,2204,262
01/27/2004,14:07,1069.25,1069.25,1068.75,1068.75,541,295
01/27/2004,14:08,1069.00,1069.75,1068.75,1069.50,1276,634
01/27/2004,14:09,1069.75,1069.75,1069.25,1069.50,655,612
01/27/2004,14:10,1069.50,1070.25,1069.50,1070.00,2097,545
01/27/2004,14:11,1069.75,1070.75,1069.75,1070.00,2597,2043
01/27/2004,14:12,1070.25,1070.25,1069.25,1069.50,48,1950
01/27/2004,14:13,1069.25,1069.75,1069.00,1069.25,957,949
01/27/2004,14:14,1069.50,1070.25,1069.25,1070.00,2047,250
01/27/2004,14:15,1070.00,1070.00,1069.50,1069.75,183,206
01/27/2004,14:16,1069.75,1069.75,1069.25,1069.25,62,325
01/27/2004,14:17,1069.25,1069.25,1068.50,1069.00,475,2722
01/27/2004,14:18,1069.00,1069.25,1068.75,1069.25,462,303
01/27/2004,14:19,1069.00,1069.50,1069.00,1069.00,445,358
01/27/2004,14:20,1069.25,1069.50,1069.00,1069.25,486,36
01/27/2004,14:21,1069.50,1069.50,1069.00,1069.25,552,1532
01/27/2004,14:22,1069.25,1069.50,1067.75,1068.25,1861,4972
01/27/2004,14:23,1068.00,1068.25,1067.25,1067.25,1477,2784
01/27/2004,14:24,1067.25,1068.00,1067.25,1068.00,403,573
01/27/2004,14:25,1067.75,1068.50,1067.75,1068.50,2132,250
01/27/2004,14:26,1068.50,1068.75,1068.00,1068.50,503,773
01/27/2004,14:27,1068.50,1068.50,1068.25,1068.25,76,588
01/27/2004,14:28,1068.25,1069.25,1068.25,1069.25,1146,291
01/27/2004,14:29,1069.00,1069.25,1068.50,1069.00,941,1980
01/27/2004,14:30,1069.00,1069.00,1068.50,1068.75,350,722
01/27/2004,14:31,1068.75,1069.00,1068.75,1069.00,144,23
01/27/2004,14:32,1069.00,1069.00,1068.75,1069.00,317,51
01/27/2004,14:33,1069.00,1069.00,1068.00,1068.25,485,1960
01/27/2004,14:34,1068.25,1068.50,1067.75,1068.00,769,1611
01/27/2004,14:35,1068.00,1068.25,1067.75,1068.25,646,629
01/27/2004,14:36,1068.25,1068.50,1068.00,1068.50,743,444
01/27/2004,14:37,1068.50,1068.50,1068.00,1068.25,602,935
01/27/2004,14:38,1068.25,1068.50,1068.25,1068.25,8,594
01/27/2004,14:39,1068.25,1069.25,1068.25,1069.25,2677,269
01/27/2004,14:40,1069.25,1069.50,1069.00,1069.25,1280,727
01/27/2004,14:41,1069.25,1069.25,1068.75,1069.00,1360,864
01/27/2004,14:42,1069.00,1069.00,1068.75,1068.75,650,396
01/27/2004,14:43,1068.75,1069.00,1068.00,1068.25,936,1685
01/27/2004,14:44,1068.25,1068.50,1067.75,1068.25,952,1217
01/27/2004,14:45,1068.25,1068.25,1067.50,1067.75,595,1246
01/27/2004,14:46,1067.75,1068.00,1067.50,1067.75,906,553
01/27/2004,14:47,1067.50,1068.00,1067.50,1067.50,1272,1329
01/27/2004,14:48,1067.50,1068.00,1067.25,1068.00,1264,2348
01/27/2004,14:49,1067.75,1068.75,1067.75,1068.50,2119,936
01/27/2004,14:50,1068.50,1069.00,1068.25,1068.75,975,1270
01/27/2004,14:51,1068.75,1069.00,1068.50,1068.50,314,971
01/27/2004,14:52,1068.75,1068.75,1068.00,1068.25,125,1054
01/27/2004,14:53,1068.00,1068.25,1067.50,1067.50,831,1670
01/27/2004,14:54,1067.75,1068.00,1067.50,1067.50,489,745
01/27/2004,14:55,1067.75,1068.25,1067.75,1067.75,1146,1058
01/27/2004,14:56,1068.00,1068.00,1067.25,1067.75,1086,2081
01/27/2004,14:57,1067.75,1068.25,1067.75,1068.00,807,2184
01/27/2004,14:58,1068.00,1068.00,1067.50,1067.75,77,1206
01/27/2004,14:59,1067.50,1067.75,1067.00,1067.00,898,3411
01/27/2004,15:00,1067.00,1067.75,1066.50,1066.75,3875,5557
01/27/2004,15:01,1066.75,1067.50,1066.75,1067.00,3153,2720
01/27/2004,15:02,1067.00,1067.50,1066.75,1067.25,2120,1100
01/27/2004,15:03,1067.00,1067.50,1067.00,1067.00,897,945
01/27/2004,15:04,1067.00,1067.50,1066.75,1067.00,852,930
01/27/2004,15:05,1066.75,1067.25,1066.75,1067.25,670,137
01/27/2004,15:06,1067.00,1067.25,1066.75,1066.75,602,752
01/27/2004,15:07,1067.00,1067.00,1066.50,1066.75,178,872
01/27/2004,15:08,1066.75,1066.75,1066.50,1066.50,1396,791
01/27/2004,15:09,1066.50,1067.00,1066.50,1067.00,256,831
01/27/2004,15:10,1067.00,1067.00,1066.25,1066.50,493,1348
01/27/2004,15:11,1066.50,1067.00,1066.25,1066.50,1503,811
01/27/2004,15:12,1066.75,1067.00,1066.50,1066.75,555,181
01/27/2004,15:13,1066.75,1066.75,1066.50,1066.50,110,387
01/27/2004,15:14,1066.75,1067.00,1066.25,1066.75,889,1093
01/27/2004,15:15,1066.75,1067.00,1066.50,1066.75,1855,2745
01/27/2004,15:16,1066.75,1066.75,1066.75,1066.75,0,4
01/27/2004,15:31,1066.50,1066.75,1066.50,1066.50,216,58
01/27/2004,15:32,1066.50,1066.75,1066.50,1066.75,3,5
01/27/2004,15:33,1066.75,1066.75,1066.75,1066.75,2,0
01/27/2004,15:34,1066.50,1066.75,1066.50,1066.75,113,41
01/27/2004,15:35,1066.75,1066.75,1066.25,1066.50,8,41
01/27/2004,15:36,1066.50,1066.50,1066.25,1066.25,9,14
01/27/2004,15:37,1066.25,1066.50,1066.25,1066.25,47,3
01/27/2004,15:38,1066.25,1066.50,1066.25,1066.25,2,79
01/27/2004,15:39,1066.25,1066.50,1066.25,1066.50,71,6
01/27/2004,15:40,1066.50,1066.50,1066.50,1066.50,201,0
01/27/2004,15:41,1066.50,1066.50,1066.50,1066.50,18,0
01/27/2004,15:42,1066.75,1066.75,1066.25,1066.25,1,59
01/27/2004,15:43,1066.50,1066.50,1066.50,1066.50,73,0
01/27/2004,15:44,1066.75,1066.75,1066.25,1066.50,4,20
01/27/2004,15:45,1066.50,1066.50,1066.25,1066.25,74,100
01/27/2004,15:46,1066.25,1066.50,1066.25,1066.25,1,15
01/27/2004,15:47,1066.50,1066.50,1066.50,1066.50,1,0
01/27/2004,15:48,1066.25,1066.50,1066.25,1066.50,3,7
01/27/2004,15:49,1066.50,1066.50,1066.25,1066.25,66,2
01/27/2004,15:50,1066.25,1066.25,1066.00,1066.00,2,292
01/27/2004,15:51,1066.00,1066.25,1066.00,1066.25,1,9
01/27/2004,15:52,1066.00,1066.00,1066.00,1066.00,0,42
01/27/2004,15:53,1066.00,1066.00,1065.75,1066.00,16,12
01/27/2004,15:54,1066.00,1066.00,1066.00,1066.00,4,0
01/27/2004,15:55,1066.00,1066.00,1066.00,1066.00,1,0
01/27/2004,15:57,1066.25,1066.25,1066.25,1066.25,3,0
01/27/2004,15:58,1066.25,1066.25,1066.00,1066.25,2,6
01/27/2004,15:59,1066.00,1066.25,1066.00,1066.00,1,46
01/27/2004,16:00,1066.25,1066.25,1066.00,1066.25,151,4
01/27/2004,17:01,1066.50,1066.50,1066.50,1066.50,0,19
01/27/2004,17:02,1066.25,1066.50,1066.25,1066.25,2,129
01/27/2004,17:03,1066.25,1066.25,1066.25,1066.25,0,3
01/27/2004,17:04,1066.25,1066.25,1066.00,1066.00,0,55
01/27/2004,17:05,1066.00,1066.00,1065.50,1065.75,1,202
01/27/2004,17:06,1065.75,1065.75,1065.50,1065.50,11,1
01/27/2004,17:08,1065.75,1065.75,1065.50,1065.50,86,5
01/27/2004,17:10,1065.50,1065.50,1065.50,1065.50,0,1
01/27/2004,17:11,1065.50,1065.75,1065.50,1065.75,19,4
01/27/2004,17:12,1065.75,1065.75,1065.75,1065.75,6,0
01/27/2004,17:13,1065.75,1065.75,1065.75,1065.75,3,0
01/27/2004,17:14,1065.75,1065.75,1065.50,1065.50,26,92
01/27/2004,17:15,1065.50,1065.50,1065.50,1065.50,0,5
01/27/2004,17:16,1065.75,1065.75,1065.75,1065.75,2,0
01/27/2004,17:18,1065.75,1065.75,1065.75,1065.75,2,0
01/27/2004,17:19,1065.75,1065.75,1065.75,1065.75,5,0
01/27/2004,17:20,1065.75,1066.00,1065.75,1066.00,116,0
01/27/2004,17:21,1066.00,1066.25,1066.00,1066.25,19,0
01/27/2004,17:24,1066.25,1066.25,1066.25,1066.25,2,0
01/27/2004,17:25,1066.25,1066.25,1066.25,1066.25,2,0
01/27/2004,17:27,1066.25,1066.50,1066.25,1066.50,47,0
01/27/2004,17:28,1066.25,1066.25,1066.25,1066.25,0,1
01/27/2004,17:32,1066.25,1066.25,1066.25,1066.25,0,2
01/27/2004,17:33,1066.50,1066.50,1066.50,1066.50,11,0
01/27/2004,17:34,1066.50,1066.50,1066.50,1066.50,15,0
01/27/2004,17:35,1066.75,1066.75,1066.75,1066.75,10,0
01/27/2004,17:37,1066.50,1066.50,1066.50,1066.50,0,2
01/27/2004,17:43,1066.75,1066.75,1066.75,1066.75,1,0
01/27/2004,17:45,1066.75,1066.75,1066.75,1066.75,2,0
01/27/2004,17:46,1066.50,1066.50,1066.50,1066.50,0,5
01/27/2004,17:48,1066.50,1066.75,1066.50,1066.75,7,98
01/27/2004,17:49,1066.75,1066.75,1066.75,1066.75,1,0
01/27/2004,17:50,1066.50,1066.50,1066.50,1066.50,0,21
01/27/2004,17:51,1066.50,1066.50,1066.50,1066.50,0,16
01/27/2004,17:52,1066.50,1066.50,1066.50,1066.50,0,1
01/27/2004,17:53,1066.75,1066.75,1066.75,1066.75,3,0
01/27/2004,17:54,1066.75,1066.75,1066.75,1066.75,1,0
01/27/2004,17:55,1066.50,1066.75,1066.50,1066.75,2,1
01/27/2004,17:56,1066.75,1066.75,1066.75,1066.75,4,0
01/27/2004,17:57,1066.75,1066.75,1066.75,1066.75,10,0
01/27/2004,17:58,1066.75,1066.75,1066.75,1066.75,1,0
01/27/2004,17:59,1066.75,1066.75,1066.75,1066.75,2,0
01/27/2004,18:00,1066.75,1066.75,1066.75,1066.75,4,0
01/27/2004,18:04,1066.75,1066.75,1066.75,1066.75,5,0
01/27/2004,18:06,1066.50,1066.75,1066.50,1066.50,3,57
01/27/2004,18:07,1066.50,1066.75,1066.50,1066.50,1,11
01/27/2004,18:08,1066.50,1066.50,1066.50,1066.50,0,6
01/27/2004,18:09,1066.50,1066.50,1066.50,1066.50,0,3
01/27/2004,18:10,1066.50,1066.50,1066.50,1066.50,0,18
01/27/2004,18:11,1066.50,1066.50,1066.50,1066.50,0,5
01/27/2004,18:12,1066.50,1066.50,1066.50,1066.50,0,9
01/27/2004,18:14,1066.50,1066.50,1066.50,1066.50,0,2
01/27/2004,18:15,1066.50,1066.50,1066.25,1066.50,1,2
01/27/2004,18:16,1066.50,1066.50,1066.50,1066.50,2,0
01/27/2004,18:17,1066.50,1066.50,1066.50,1066.50,5,0
01/27/2004,18:19,1066.50,1066.50,1066.50,1066.50,5,0
01/27/2004,18:20,1066.50,1066.50,1066.50,1066.50,4,0
01/27/2004,18:21,1066.50,1066.50,1066.50,1066.50,5,0
01/27/2004,18:22,1066.50,1066.75,1066.25,1066.75,5,1
01/27/2004,18:23,1066.50,1066.75,1066.50,1066.50,2,31
01/27/2004,18:24,1066.50,1066.50,1066.50,1066.50,0,1
01/27/2004,18:25,1066.50,1066.50,1066.50,1066.50,0,2
01/27/2004,18:26,1066.50,1066.50,1066.25,1066.50,1,26
01/27/2004,18:29,1066.50,1066.50,1066.50,1066.50,1,0
01/27/2004,18:30,1066.50,1066.50,1066.25,1066.25,7,56
01/27/2004,18:31,1066.25,1066.50,1066.25,1066.25,1,36
01/27/2004,18:32,1066.25,1066.50,1066.25,1066.25,1,26
01/27/2004,18:33,1066.25,1066.25,1066.00,1066.25,3,3
01/27/2004,18:35,1066.25,1066.25,1066.25,1066.25,1,0
01/27/2004,18:43,1066.25,1066.25,1066.25,1066.25,1,0
01/27/2004,18:45,1066.25,1066.25,1066.25,1066.25,3,0
01/27/2004,18:46,1066.25,1066.25,1066.00,1066.00,1,1
01/27/2004,18:48,1066.00,1066.25,1066.00,1066.25,5,3
01/27/2004,18:49,1066.00,1066.25,1066.00,1066.25,4,50
01/27/2004,18:51,1066.25,1066.25,1066.25,1066.25,1,0
01/27/2004,18:55,1066.25,1066.25,1066.25,1066.25,10,0
01/27/2004,18:56,1066.25,1066.25,1066.25,1066.25,8,0
01/27/2004,18:57,1066.25,1066.25,1066.25,1066.25,1,0
01/27/2004,18:58,1066.25,1066.25,1066.25,1066.25,40,0
01/27/2004,19:00,1066.25,1066.50,1066.25,1066.50,24,0
01/27/2004,19:01,1066.25,1066.25,1066.25,1066.25,0,9
01/27/2004,19:02,1066.25,1066.25,1066.00,1066.00,0,11
01/27/2004,19:04,1066.25,1066.50,1066.25,1066.50,6,0
01/27/2004,19:05,1066.50,1066.50,1066.50,1066.50,15,0
01/27/2004,19:07,1066.50,1066.50,1066.50,1066.50,9,0
01/27/2004,19:08,1066.50,1066.50,1066.50,1066.50,10,0
01/27/2004,19:09,1066.50,1066.50,1066.50,1066.50,2,0
01/27/2004,19:14,1066.50,1066.50,1066.50,1066.50,3,0
01/27/2004,19:15,1066.75,1066.75,1066.75,1066.75,1,0
01/27/2004,19:16,1066.50,1066.50,1066.50,1066.50,0,14
01/27/2004,19:17,1066.50,1066.75,1066.50,1066.75,1,12
01/27/2004,19:18,1066.50,1066.50,1066.50,1066.50,0,18
01/27/2004,19:20,1066.50,1066.50,1066.50,1066.50,0,1
01/27/2004,19:21,1066.50,1066.50,1066.50,1066.50,0,1
01/27/2004,19:26,1066.50,1066.50,1066.50,1066.50,0,6
01/27/2004,19:27,1066.50,1066.50,1066.50,1066.50,0,9
01/27/2004,19:30,1066.50,1066.50,1066.50,1066.50,0,1
01/27/2004,19:33,1066.50,1066.50,1066.50,1066.50,0,1
01/27/2004,19:35,1066.50,1066.50,1066.50,1066.50,0,3
01/27/2004,19:36,1066.50,1066.75,1066.50,1066.50,5,15
01/27/2004,19:38,1066.50,1066.50,1066.50,1066.50,0,5
01/27/2004,19:39,1066.50,1066.50,1066.50,1066.50,0,20
01/27/2004,19:40,1066.50,1066.50,1066.50,1066.50,0,8
01/27/2004,19:43,1066.50,1066.50,1066.50,1066.50,0,1
01/27/2004,19:44,1066.50,1066.50,1066.50,1066.50,0,3
01/27/2004,19:45,1066.50,1066.50,1066.50,1066.50,0,13
01/27/2004,19:46,1066.75,1066.75,1066.50,1066.50,5,6
01/27/2004,19:48,1066.50,1066.50,1066.50,1066.50,0,68
01/27/2004,19:49,1066.50,1066.50,1066.50,1066.50,0,10
01/27/2004,19:55,1066.50,1066.50,1066.50,1066.50,0,11
01/27/2004,19:57,1066.50,1066.50,1066.50,1066.50,0,11
01/27/2004,20:00,1066.50,1066.50,1066.50,1066.50,0,27
01/27/2004,20:02,1066.50,1066.50,1066.50,1066.50,0,1
01/27/2004,20:03,1066.25,1066.25,1066.25,1066.25,0,1
01/27/2004,20:07,1066.25,1066.25,1066.25,1066.25,0,34
01/27/2004,20:09,1066.25,1066.25,1066.25,1066.25,0,1
01/27/2004,20:10,1066.25,1066.25,1066.25,1066.25,0,1
01/27/2004,20:14,1066.00,1066.00,1066.00,1066.00,0,2
01/27/2004,20:17,1066.00,1066.00,1066.00,1066.00,0,33
01/27/2004,20:21,1065.75,1065.75,1065.75,1065.75,0,1
01/27/2004,20:23,1065.75,1066.00,1065.75,1066.00,30,10
01/27/2004,20:24,1066.00,1066.00,1066.00,1066.00,5,0
01/27/2004,20:27,1066.00,1066.00,1066.00,1066.00,2,0
01/27/2004,20:29,1066.00,1066.00,1066.00,1066.00,1,0
01/27/2004,20:30,1066.00,1066.00,1066.00,1066.00,1,0
01/27/2004,20:32,1066.25,1066.25,1066.25,1066.25,1,0
01/27/2004,20:34,1066.00,1066.00,1066.00,1066.00,0,2
01/27/2004,20:35,1066.00,1066.00,1066.00,1066.00,0,1
01/27/2004,20:37,1066.00,1066.00,1066.00,1066.00,0,1
01/27/2004,20:38,1066.00,1066.00,1066.00,1066.00,0,8
01/27/2004,20:40,1066.00,1066.25,1066.00,1066.25,1,1
01/27/2004,20:41,1066.00,1066.00,1066.00,1066.00,0,12
01/27/2004,20:43,1066.00,1066.00,1066.00,1066.00,0,8
01/27/2004,20:45,1066.25,1066.25,1066.25,1066.25,10,0
01/27/2004,20:47,1066.00,1066.00,1066.00,1066.00,0,1
01/27/2004,20:48,1066.25,1066.25,1066.25,1066.25,10,0
01/27/2004,20:50,1066.00,1066.00,1066.00,1066.00,0,23
01/27/2004,20:51,1066.00,1066.00,1066.00,1066.00,0,18
01/27/2004,20:52,1066.00,1066.00,1066.00,1066.00,0,5
01/27/2004,20:53,1066.00,1066.00,1066.00,1066.00,0,5
01/27/2004,20:55,1066.00,1066.00,1066.00,1066.00,0,5
01/27/2004,20:58,1066.00,1066.00,1065.75,1065.75,0,35
01/27/2004,20:59,1065.75,1065.75,1065.75,1065.75,0,6
01/27/2004,21:00,1066.00,1066.00,1066.00,1066.00,5,0
01/27/2004,21:05,1065.75,1065.75,1065.75,1065.75,0,18
01/27/2004,21:06,1065.75,1065.75,1065.75,1065.75,0,3
01/27/2004,21:10,1065.75,1065.75,1065.75,1065.75,0,12
01/27/2004,21:11,1065.50,1065.75,1065.50,1065.75,2,1
01/27/2004,21:13,1065.75,1065.75,1065.50,1065.75,3,10
01/27/2004,21:14,1065.75,1065.75,1065.50,1065.50,3,4
01/27/2004,21:16,1065.75,1065.75,1065.75,1065.75,1,0
01/27/2004,21:17,1065.75,1065.75,1065.75,1065.75,34,0
01/27/2004,21:22,1065.75,1065.75,1065.75,1065.75,15,0
01/27/2004,21:23,1065.75,1065.75,1065.75,1065.75,5,0
01/27/2004,21:24,1065.75,1065.75,1065.75,1065.75,12,0
01/27/2004,21:25,1065.75,1065.75,1065.75,1065.75,5,0
01/27/2004,21:27,1065.50,1065.50,1065.50,1065.50,0,35
01/27/2004,21:29,1065.50,1065.50,1065.50,1065.50,0,6
01/27/2004,21:30,1065.75,1065.75,1065.75,1065.75,11,0
01/27/2004,21:31,1065.50,1065.50,1065.50,1065.50,0,16
01/27/2004,21:32,1065.50,1065.50,1065.50,1065.50,0,16
01/27/2004,21:33,1065.50,1065.50,1065.50,1065.50,0,12
01/27/2004,21:34,1065.50,1065.50,1065.50,1065.50,0,7
01/27/2004,21:35,1065.50,1065.50,1065.50,1065.50,0,3
01/27/2004,21:36,1065.25,1065.25,1065.25,1065.25,0,67
01/27/2004,21:37,1065.25,1065.25,1065.25,1065.25,0,5
01/27/2004,21:38,1065.25,1065.25,1065.25,1065.25,0,2
01/27/2004,21:39,1065.50,1065.50,1065.50,1065.50,20,0
01/27/2004,21:40,1065.25,1065.25,1065.25,1065.25,0,1
01/27/2004,21:41,1065.50,1065.50,1065.50,1065.50,5,0
01/27/2004,21:42,1065.25,1065.25,1065.00,1065.00,0,22
01/27/2004,21:43,1065.00,1065.00,1065.00,1065.00,0,81
01/27/2004,21:44,1065.00,1065.00,1065.00,1065.00,0,7
01/27/2004,21:45,1065.00,1065.00,1065.00,1065.00,0,6
01/27/2004,21:46,1065.00,1065.00,1065.00,1065.00,0,14
01/27/2004,21:47,1065.00,1065.00,1065.00,1065.00,0,16
01/27/2004,21:48,1065.00,1065.00,1065.00,1065.00,0,36
01/27/2004,21:49,1064.75,1064.75,1064.75,1064.75,0,5
01/27/2004,21:50,1065.00,1065.00,1065.00,1065.00,11,0
01/27/2004,21:51,1065.00,1065.00,1065.00,1065.00,14,0
01/27/2004,21:52,1065.00,1065.00,1065.00,1065.00,1,0
01/27/2004,21:53,1065.00,1065.00,1065.00,1065.00,1,0
01/27/2004,21:55,1064.75,1064.75,1064.75,1064.75,0,2
01/27/2004,21:56,1064.75,1064.75,1064.75,1064.75,0,1
01/27/2004,21:59,1064.75,1064.75,1064.75,1064.75,0,101
01/27/2004,22:00,1064.75,1064.75,1064.75,1064.75,0,27
01/27/2004,22:01,1064.75,1064.75,1064.75,1064.75,0,42
01/27/2004,22:02,1064.75,1064.75,1064.75,1064.75,0,8
01/27/2004,22:03,1064.75,1064.75,1064.75,1064.75,0,3
01/27/2004,22:04,1064.75,1064.75,1064.75,1064.75,0,1
01/27/2004,22:06,1064.75,1064.75,1064.75,1064.75,0,21
01/27/2004,22:07,1064.75,1064.75,1064.75,1064.75,0,12
01/27/2004,22:08,1064.75,1064.75,1064.75,1064.75,0,12
01/27/2004,22:09,1064.75,1064.75,1064.75,1064.75,0,5
01/27/2004,22:10,1064.75,1064.75,1064.75,1064.75,0,2
01/27/2004,22:11,1064.75,1064.75,1064.75,1064.75,0,1
01/27/2004,22:13,1064.50,1064.50,1064.50,1064.50,0,21
01/27/2004,22:15,1065.00,1065.00,1065.00,1065.00,1,0
01/27/2004,22:17,1064.75,1064.75,1064.75,1064.75,0,1
01/27/2004,22:20,1064.75,1065.00,1064.75,1064.75,10,26
01/27/2004,22:21,1064.75,1064.75,1064.75,1064.75,0,3
01/27/2004,22:23,1064.75,1064.75,1064.75,1064.75,0,2
01/27/2004,22:30,1065.00,1065.00,1065.00,1065.00,1,0
01/27/2004,22:31,1064.75,1065.00,1064.75,1065.00,9,4
01/27/2004,22:33,1065.25,1065.25,1065.25,1065.25,4,0
01/27/2004,22:35,1065.00,1065.00,1065.00,1065.00,0,1
01/27/2004,22:36,1065.25,1065.25,1065.25,1065.25,1,0
01/27/2004,22:38,1065.00,1065.00,1065.00,1065.00,0,1
01/27/2004,22:40,1065.00,1065.00,1065.00,1065.00,0,1
01/27/2004,22:42,1065.00,1065.00,1065.00,1065.00,0,10
01/27/2004,22:44,1064.75,1064.75,1064.75,1064.75,0,10
01/27/2004,22:51,1064.75,1064.75,1064.50,1064.50,0,6
01/27/2004,22:58,1064.50,1064.50,1064.50,1064.50,0,1
01/27/2004,22:59,1064.50,1064.75,1064.50,1064.75,1,1
01/27/2004,23:02,1064.75,1064.75,1064.75,1064.75,5,0
01/27/2004,23:03,1064.75,1064.75,1064.75,1064.75,1,0
01/27/2004,23:04,1064.75,1064.75,1064.50,1064.50,3,46
01/27/2004,23:05,1064.50,1064.50,1064.50,1064.50,0,1
01/27/2004,23:06,1064.25,1064.25,1063.75,1064.00,10,108
01/27/2004,23:07,1064.00,1064.00,1064.00,1064.00,9,0
01/27/2004,23:08,1064.00,1064.25,1064.00,1064.25,4,0
01/27/2004,23:09,1064.00,1064.00,1064.00,1064.00,0,6
01/27/2004,23:10,1064.25,1064.25,1064.25,1064.25,26,0
01/27/2004,23:11,1064.25,1064.25,1064.25,1064.25,5,0
01/27/2004,23:13,1064.00,1064.00,1064.00,1064.00,0,30
01/27/2004,23:14,1064.00,1064.00,1064.00,1064.00,0,11
01/27/2004,23:15,1064.00,1064.00,1064.00,1064.00,0,3
01/27/2004,23:16,1064.00,1064.00,1064.00,1064.00,0,3
01/27/2004,23:17,1064.00,1064.00,1064.00,1064.00,0,3
01/27/2004,23:18,1064.00,1064.25,1064.00,1064.25,3,1
01/27/2004,23:19,1064.00,1064.00,1064.00,1064.00,0,2
01/27/2004,23:20,1064.00,1064.00,1064.00,1064.00,0,1
01/27/2004,23:21,1064.00,1064.00,1064.00,1064.00,0,9
01/27/2004,23:23,1064.00,1064.00,1064.00,1064.00,0,1
01/27/2004,23:24,1063.75,1063.75,1063.75,1063.75,0,69
01/27/2004,23:26,1063.75,1063.75,1063.75,1063.75,0,44
01/27/2004,23:27,1063.50,1063.50,1063.50,1063.50,0,39
01/27/2004,23:29,1063.50,1063.50,1063.50,1063.50,0,1
01/27/2004,23:30,1063.75,1063.75,1063.50,1063.50,12,5
01/27/2004,23:31,1063.75,1063.75,1063.75,1063.75,10,0
01/27/2004,23:32,1063.75,1063.75,1063.75,1063.75,4,0
01/27/2004,23:33,1063.50,1063.50,1063.50,1063.50,0,25
01/27/2004,23:34,1063.50,1063.50,1063.50,1063.50,0,20
01/27/2004,23:35,1063.50,1063.50,1063.50,1063.50,0,5
01/27/2004,23:36,1063.50,1063.50,1063.50,1063.50,0,28
01/27/2004,23:37,1063.50,1063.50,1063.50,1063.50,0,5
01/27/2004,23:39,1063.50,1063.50,1063.50,1063.50,0,12
01/27/2004,23:40,1063.50,1063.50,1063.50,1063.50,0,7
01/27/2004,23:41,1063.25,1063.25,1063.25,1063.25,0,110
01/27/2004,23:42,1063.25,1063.25,1063.25,1063.25,0,22
01/27/2004,23:43,1063.25,1063.25,1063.25,1063.25,0,5
01/27/2004,23:45,1063.25,1063.25,1063.25,1063.25,0,18
01/27/2004,23:46,1063.25,1063.25,1063.00,1063.00,0,57
01/27/2004,23:47,1063.00,1063.00,1063.00,1063.00,0,1
01/27/2004,23:48,1063.00,1063.00,1063.00,1063.00,0,4
01/27/2004,23:49,1063.00,1063.00,1063.00,1063.00,0,1
01/27/2004,23:50,1063.00,1063.00,1063.00,1063.00,0,32
01/27/2004,23:51,1062.75,1063.25,1062.75,1063.25,31,8
01/27/2004,23:53,1063.25,1063.50,1063.25,1063.50,5,0
01/27/2004,23:54,1063.25,1063.25,1063.00,1063.25,8,18
01/27/2004,23:55,1063.25,1063.25,1063.25,1063.25,7,0
01/27/2004,23:56,1063.25,1063.25,1063.25,1063.25,5,0
01/27/2004,23:57,1063.25,1063.50,1063.25,1063.50,7,0
01/27/2004,23:59,1063.25,1063.25,1063.25,1063.25,0,7
01/28/2004,00:00,1063.25,1063.25,1062.75,1063.00,5,23
01/28/2004,00:01,1063.00,1063.00,1063.00,1063.00,16,0
01/28/2004,00:02,1063.00,1063.00,1063.00,1063.00,6,0
01/28/2004,00:03,1063.00,1063.00,1063.00,1063.00,14,0
01/28/2004,00:06,1063.25,1063.25,1063.25,1063.25,2,0
01/28/2004,00:07,1063.00,1063.00,1063.00,1063.00,0,36
01/28/2004,00:08,1063.00,1063.00,1063.00,1063.00,0,11
01/28/2004,00:09,1063.00,1063.00,1063.00,1063.00,0,8
01/28/2004,00:12,1063.00,1063.00,1063.00,1063.00,0,5
01/28/2004,00:13,1063.25,1063.25,1063.25,1063.25,5,0
01/28/2004,00:14,1063.25,1063.25,1063.25,1063.25,5,0
01/28/2004,00:15,1063.25,1063.25,1063.25,1063.25,9,0
01/28/2004,00:16,1063.50,1063.50,1063.25,1063.25,3,1
01/28/2004,00:17,1063.00,1063.25,1063.00,1063.25,17,1
01/28/2004,00:18,1063.25,1063.25,1063.25,1063.25,6,0
01/28/2004,00:19,1063.00,1063.25,1063.00,1063.25,8,21
01/28/2004,00:20,1063.00,1063.00,1063.00,1063.00,0,5
01/28/2004,00:21,1063.00,1063.00,1063.00,1063.00,0,4
01/28/2004,00:22,1063.00,1063.00,1063.00,1063.00,0,2
01/28/2004,00:23,1063.00,1063.00,1063.00,1063.00,0,5
01/28/2004,00:24,1063.00,1063.00,1062.75,1063.00,3,3
01/28/2004,00:25,1063.00,1063.00,1062.75,1062.75,3,2
01/28/2004,00:27,1063.00,1063.00,1063.00,1063.00,1,0
01/28/2004,00:28,1063.00,1063.00,1063.00,1063.00,10,0
01/28/2004,00:30,1062.75,1062.75,1062.75,1062.75,0,1
01/28/2004,00:31,1063.00,1063.00,1063.00,1063.00,16,0
01/28/2004,00:32,1063.00,1063.00,1062.75,1063.00,15,32
01/28/2004,00:33,1063.00,1063.00,1063.00,1063.00,1,0
01/28/2004,00:34,1063.00,1063.00,1063.00,1063.00,11,0
01/28/2004,00:35,1063.00,1063.00,1063.00,1063.00,1,0
01/28/2004,00:36,1062.75,1063.00,1062.75,1063.00,2,4
01/28/2004,00:38,1063.00,1063.50,1063.00,1063.50,108,0
01/28/2004,00:39,1063.50,1063.50,1063.25,1063.25,5,3
01/28/2004,00:40,1063.25,1063.25,1063.25,1063.25,0,17
01/28/2004,00:41,1063.00,1063.00,1063.00,1063.00,0,10
01/28/2004,00:42,1063.00,1063.00,1063.00,1063.00,0,15
01/28/2004,00:43,1063.00,1063.00,1063.00,1063.00,0,1
01/28/2004,00:44,1063.00,1063.00,1063.00,1063.00,0,5
01/28/2004,00:46,1063.00,1063.25,1063.00,1063.25,56,4
01/28/2004,00:47,1063.50,1063.50,1063.50,1063.50,16,0
01/28/2004,00:48,1063.50,1063.50,1063.50,1063.50,2,0
01/28/2004,00:49,1063.50,1063.50,1063.50,1063.50,5,0
01/28/2004,00:50,1063.50,1063.50,1063.50,1063.50,1,0
01/28/2004,00:51,1063.50,1063.50,1063.50,1063.50,1,0
01/28/2004,00:54,1063.75,1063.75,1063.75,1063.75,2,0
01/28/2004,00:55,1063.50,1064.00,1063.50,1064.00,103,5
01/28/2004,00:57,1064.00,1064.00,1063.75,1063.75,10,1
01/28/2004,00:58,1064.00,1064.00,1064.00,1064.00,11,0
01/28/2004,00:59,1064.00,1064.00,1064.00,1064.00,40,0
01/28/2004,01:01,1064.00,1064.00,1064.00,1064.00,4,0
01/28/2004,01:02,1063.75,1063.75,1063.75,1063.75,0,2
01/28/2004,01:03,1064.00,1064.00,1064.00,1064.00,1,0
01/28/2004,01:07,1064.00,1064.00,1063.75,1063.75,5,1
01/28/2004,01:08,1064.00,1064.00,1064.00,1064.00,56,0
01/28/2004,01:09,1064.00,1064.00,1064.00,1064.00,5,0
01/28/2004,01:10,1064.00,1064.00,1064.00,1064.00,1,0
01/28/2004,01:11,1063.75,1063.75,1063.75,1063.75,0,11
01/28/2004,01:13,1063.75,1063.75,1063.75,1063.75,0,34
01/28/2004,01:14,1063.75,1063.75,1063.50,1063.50,0,9
01/28/2004,01:16,1063.75,1063.75,1063.75,1063.75,16,0
01/28/2004,01:17,1063.75,1063.75,1063.75,1063.75,18,0
01/28/2004,01:19,1063.75,1063.75,1063.75,1063.75,1,0
01/28/2004,01:23,1063.50,1063.50,1063.50,1063.50,0,1
01/28/2004,01:28,1063.75,1063.75,1063.75,1063.75,22,0
01/28/2004,01:29,1063.75,1063.75,1063.75,1063.75,7,0
01/28/2004,01:30,1064.00,1064.25,1064.00,1064.00,100,1
01/28/2004,01:31,1064.00,1064.00,1064.00,1064.00,0,2
01/28/2004,01:32,1063.75,1063.75,1063.75,1063.75,0,29
01/28/2004,01:34,1063.50,1063.50,1063.50,1063.50,0,5
01/28/2004,01:35,1063.75,1063.75,1063.50,1063.50,3,2
01/28/2004,01:37,1063.75,1063.75,1063.75,1063.75,4,0
01/28/2004,01:38,1063.75,1063.75,1063.75,1063.75,24,0
01/28/2004,01:39,1063.75,1063.75,1063.75,1063.75,13,0
01/28/2004,01:40,1063.75,1063.75,1063.50,1063.50,1,22
01/28/2004,01:41,1063.50,1063.50,1063.50,1063.50,0,5
01/28/2004,01:43,1063.50,1063.50,1063.50,1063.50,0,2
01/28/2004,01:44,1063.50,1063.50,1063.50,1063.50,0,3
01/28/2004,01:45,1063.50,1063.50,1063.50,1063.50,0,15
01/28/2004,01:46,1063.25,1063.25,1063.25,1063.25,0,8
01/28/2004,01:47,1063.00,1063.00,1063.00,1063.00,0,16
01/28/2004,01:48,1063.00,1063.00,1063.00,1063.00,0,5
01/28/2004,01:49,1063.00,1063.25,1063.00,1063.25,11,15
01/28/2004,01:50,1063.00,1063.00,1063.00,1063.00,0,9
01/28/2004,01:51,1063.25,1063.25,1063.00,1063.25,30,5
01/28/2004,01:52,1063.25,1063.25,1063.00,1063.25,16,10
01/28/2004,01:53,1063.50,1063.50,1063.50,1063.50,16,0
01/28/2004,01:54,1063.25,1063.50,1063.25,1063.25,5,122
01/28/2004,01:55,1063.25,1063.50,1063.00,1063.50,29,51
01/28/2004,01:56,1063.25,1063.25,1063.25,1063.25,0,38
01/28/2004,01:57,1063.25,1063.25,1063.00,1063.25,19,31
01/28/2004,01:58,1063.25,1063.75,1063.25,1063.75,72,5
01/28/2004,01:59,1063.75,1063.75,1063.50,1063.50,8,31
01/28/2004,02:00,1063.50,1063.50,1063.50,1063.50,0,50
01/28/2004,02:01,1063.50,1063.50,1063.25,1063.25,0,24
01/28/2004,02:02,1063.25,1063.50,1063.25,1063.25,17,144
01/28/2004,02:03,1063.25,1063.50,1063.00,1063.25,39,83
01/28/2004,02:04,1063.25,1063.25,1063.25,1063.25,0,81
01/28/2004,02:05,1063.50,1063.50,1063.25,1063.25,18,35
01/28/2004,02:06,1063.25,1063.50,1063.25,1063.50,75,23
01/28/2004,02:07,1063.25,1063.25,1063.25,1063.25,0,23
01/28/2004,02:08,1063.25,1063.25,1063.00,1063.00,0,11
01/28/2004,02:09,1063.00,1063.25,1063.00,1063.25,83,55
01/28/2004,02:10,1063.25,1063.25,1063.25,1063.25,1,0
01/28/2004,02:11,1063.00,1063.25,1063.00,1063.00,130,81
01/28/2004,02:12,1063.25,1063.50,1063.00,1063.25,49,21
01/28/2004,02:13,1063.25,1063.25,1063.25,1063.25,0,97
01/28/2004,02:14,1063.25,1063.50,1063.25,1063.50,1,11
01/28/2004,02:15,1063.50,1063.50,1063.25,1063.25,11,28
01/28/2004,02:16,1063.25,1063.25,1063.00,1063.00,0,74
01/28/2004,02:17,1063.00,1063.00,1063.00,1063.00,0,75
01/28/2004,02:18,1062.75,1063.00,1062.75,1063.00,14,7
01/28/2004,02:19,1062.75,1063.00,1062.50,1062.50,18,240
01/28/2004,02:20,1062.50,1062.50,1061.75,1062.00,43,230
01/28/2004,02:21,1062.00,1062.25,1062.00,1062.25,3,62
01/28/2004,02:22,1062.00,1062.25,1061.75,1062.00,61,11
01/28/2004,02:23,1062.25,1062.50,1062.00,1062.50,147,71
01/28/2004,02:24,1062.50,1062.75,1062.25,1062.25,29,52
01/28/2004,02:25,1062.25,1062.25,1062.00,1062.25,43,18
01/28/2004,02:26,1062.25,1062.25,1062.00,1062.00,31,9
01/28/2004,02:27,1062.00,1062.25,1061.75,1062.25,31,85
01/28/2004,02:28,1062.00,1062.00,1062.00,1062.00,0,56
01/28/2004,02:29,1062.00,1062.00,1061.75,1061.75,0,36
01/28/2004,02:30,1061.75,1062.00,1061.50,1061.75,16,81
01/28/2004,02:31,1062.00,1062.00,1061.75,1061.75,17,64
01/28/2004,02:32,1061.50,1061.75,1061.25,1061.50,55,152
01/28/2004,02:33,1061.50,1061.50,1061.50,1061.50,34,0
01/28/2004,02:34,1061.50,1061.50,1061.25,1061.25,18,122
01/28/2004,02:35,1061.50,1061.75,1061.50,1061.75,46,14
01/28/2004,02:36,1061.50,1062.25,1061.50,1062.25,164,13
01/28/2004,02:37,1062.25,1062.25,1062.25,1062.25,59,0
01/28/2004,02:38,1062.25,1062.50,1062.25,1062.50,85,4
01/28/2004,02:39,1062.50,1062.50,1062.50,1062.50,19,0
01/28/2004,02:40,1062.50,1062.50,1062.50,1062.50,50,0
01/28/2004,02:41,1062.75,1062.75,1062.75,1062.75,1,0
01/28/2004,02:42,1062.50,1063.00,1062.50,1063.00,38,1
01/28/2004,02:43,1063.00,1063.00,1063.00,1063.00,11,0
01/28/2004,02:44,1063.00,1063.50,1063.00,1063.25,117,25
01/28/2004,02:45,1063.25,1063.75,1063.25,1063.75,154,37
01/28/2004,02:46,1063.75,1064.00,1063.75,1063.75,132,12
01/28/2004,02:47,1063.75,1064.00,1063.75,1063.75,15,12
01/28/2004,02:48,1064.00,1064.75,1064.00,1064.75,170,0
01/28/2004,02:49,1064.50,1065.50,1064.50,1064.75,281,126
01/28/2004,02:50,1064.75,1064.75,1064.25,1064.25,33,43
01/28/2004,02:51,1064.25,1064.50,1064.25,1064.50,14,5
01/28/2004,02:52,1064.25,1064.25,1064.25,1064.25,0,36
01/28/2004,02:53,1064.50,1064.50,1064.50,1064.50,7,0
01/28/2004,02:54,1064.50,1064.50,1064.25,1064.50,76,28
01/28/2004,02:55,1064.75,1065.00,1064.75,1065.00,76,0
01/28/2004,02:56,1065.00,1065.50,1065.00,1065.50,87,8
01/28/2004,02:57,1065.25,1065.50,1065.00,1065.50,146,11
01/28/2004,02:58,1065.50,1065.50,1065.50,1065.50,51,0
01/28/2004,02:59,1065.50,1065.50,1065.25,1065.25,163,28
01/28/2004,03:00,1065.25,1065.50,1065.25,1065.50,18,46
01/28/2004,03:01,1065.50,1065.50,1065.00,1065.25,50,32
01/28/2004,03:02,1065.25,1065.25,1065.00,1065.25,34,9
01/28/2004,03:03,1065.25,1065.25,1065.25,1065.25,15,0
01/28/2004,03:04,1065.25,1065.50,1065.25,1065.50,18,0
01/28/2004,03:05,1065.50,1065.50,1065.50,1065.50,41,0
01/28/2004,03:06,1065.50,1065.75,1065.50,1065.50,3,19
01/28/2004,03:07,1065.50,1065.50,1065.50,1065.50,0,10
01/28/2004,03:08,1065.50,1065.50,1065.50,1065.50,0,5
01/28/2004,03:09,1065.50,1065.50,1065.50,1065.50,0,41
01/28/2004,03:10,1065.25,1065.50,1065.00,1065.00,1,23
01/28/2004,03:11,1065.25,1065.25,1065.25,1065.25,35,0
01/28/2004,03:12,1065.00,1065.25,1065.00,1065.00,1,15
01/28/2004,03:13,1065.00,1065.00,1065.00,1065.00,0,12
01/28/2004,03:14,1065.25,1065.50,1065.25,1065.25,14,4
01/28/2004,03:15,1065.25,1065.25,1065.25,1065.25,0,4
01/28/2004,03:17,1065.25,1065.25,1065.25,1065.25,0,6
01/28/2004,03:18,1065.25,1065.25,1065.25,1065.25,0,58
01/28/2004,03:19,1065.50,1065.75,1065.50,1065.75,16,0
01/28/2004,03:20,1065.50,1065.50,1065.50,1065.50,0,5
01/28/2004,03:22,1065.50,1065.50,1065.50,1065.50,0,3
01/28/2004,03:23,1065.50,1066.00,1065.50,1066.00,82,1
01/28/2004,03:24,1066.00,1066.00,1066.00,1066.00,5,0
01/28/2004,03:25,1065.75,1066.00,1065.75,1066.00,106,2
01/28/2004,03:26,1066.00,1066.00,1066.00,1066.00,22,0
01/28/2004,03:27,1066.25,1066.25,1066.25,1066.25,132,0
01/28/2004,03:28,1066.25,1066.50,1066.25,1066.25,14,3
01/28/2004,03:29,1066.50,1066.75,1066.50,1066.75,184,0
01/28/2004,03:30,1066.50,1066.75,1066.50,1066.75,25,13
01/28/2004,03:31,1066.75,1067.00,1066.50,1066.75,186,26
01/28/2004,03:32,1066.75,1066.75,1066.75,1066.75,0,26
01/28/2004,03:33,1067.00,1067.00,1067.00,1067.00,55,0
01/28/2004,03:34,1066.75,1067.00,1066.75,1067.00,28,11
01/28/2004,03:35,1067.00,1067.25,1067.00,1067.00,7,3
01/28/2004,03:36,1067.00,1067.00,1067.00,1067.00,0,4
01/28/2004,03:37,1067.00,1067.00,1066.75,1067.00,10,4
01/28/2004,03:38,1067.00,1067.25,1067.00,1067.25,174,0
01/28/2004,03:39,1067.25,1067.75,1067.25,1067.75,135,7
01/28/2004,03:40,1067.50,1067.75,1067.25,1067.50,21,7
01/28/2004,03:41,1067.50,1067.75,1067.50,1067.75,13,12
01/28/2004,03:43,1067.50,1067.75,1067.25,1067.50,52,25
01/28/2004,03:44,1067.50,1067.75,1067.50,1067.50,12,12
01/28/2004,03:45,1067.75,1067.75,1067.50,1067.50,2,11
01/28/2004,03:46,1067.50,1068.00,1067.50,1067.75,75,51
01/28/2004,03:47,1067.75,1068.00,1067.75,1068.00,150,38
01/28/2004,03:48,1067.75,1067.75,1067.75,1067.75,0,78
01/28/2004,03:49,1067.75,1067.75,1067.75,1067.75,0,38
01/28/2004,03:50,1067.75,1067.75,1067.75,1067.75,0,2
01/28/2004,03:51,1067.50,1067.50,1067.50,1067.50,0,29
01/28/2004,03:52,1067.50,1067.50,1067.50,1067.50,0,6
01/28/2004,03:53,1067.50,1067.75,1067.50,1067.50,22,29
01/28/2004,03:54,1067.50,1067.50,1067.50,1067.50,0,12
01/28/2004,03:55,1067.50,1067.75,1067.50,1067.75,12,10
01/28/2004,03:56,1067.50,1067.50,1067.50,1067.50,0,1
01/28/2004,03:57,1067.50,1067.50,1067.50,1067.50,0,10
01/28/2004,03:58,1067.50,1067.50,1067.50,1067.50,0,3
01/28/2004,03:59,1067.75,1067.75,1067.75,1067.75,33,0
01/28/2004,04:01,1067.75,1068.00,1067.50,1068.00,35,9
01/28/2004,04:02,1067.75,1067.75,1067.75,1067.75,0,3
01/28/2004,04:03,1068.00,1068.00,1067.75,1067.75,37,10
01/28/2004,04:04,1068.00,1068.50,1067.75,1068.50,289,1
01/28/2004,04:05,1068.50,1068.50,1068.25,1068.25,10,7
01/28/2004,04:06,1068.50,1068.75,1068.50,1068.50,117,16
01/28/2004,04:07,1068.25,1069.00,1068.25,1069.00,245,41
01/28/2004,04:08,1069.00,1069.50,1069.00,1069.25,73,14
01/28/2004,04:09,1069.25,1070.00,1069.25,1069.75,173,74
01/28/2004,04:10,1069.75,1069.75,1069.75,1069.75,0,37
01/28/2004,04:11,1069.75,1069.75,1069.75,1069.75,0,1
01/28/2004,04:12,1069.75,1070.00,1069.25,1069.50,63,48
01/28/2004,04:13,1069.50,1069.50,1069.50,1069.50,5,0
01/28/2004,04:14,1069.75,1069.75,1069.25,1069.25,1,26
01/28/2004,04:15,1069.50,1069.50,1069.00,1069.00,42,107
01/28/2004,04:16,1069.00,1069.50,1069.00,1069.50,45,1
01/28/2004,04:17,1069.50,1069.50,1069.25,1069.25,72,11
01/28/2004,04:19,1069.50,1069.50,1069.25,1069.25,2,18
01/28/2004,04:20,1069.25,1069.25,1069.25,1069.25,0,2
01/28/2004,04:21,1069.00,1069.25,1069.00,1069.25,11,25
01/28/2004,04:23,1069.00,1069.00,1069.00,1069.00,0,43
01/28/2004,04:24,1069.00,1069.00,1069.00,1069.00,0,2
01/28/2004,04:25,1069.00,1069.00,1069.00,1069.00,0,57
01/28/2004,04:26,1069.00,1069.00,1069.00,1069.00,0,13
01/28/2004,04:27,1069.00,1069.00,1069.00,1069.00,0,4
01/28/2004,04:28,1069.25,1069.25,1069.25,1069.25,235,0
01/28/2004,04:29,1069.25,1069.50,1069.25,1069.25,43,27
01/28/2004,04:30,1069.00,1069.00,1069.00,1069.00,0,54
01/28/2004,04:31,1069.00,1069.00,1068.50,1068.50,62,41
01/28/2004,04:32,1068.50,1068.75,1068.50,1068.75,9,1
01/28/2004,04:33,1068.75,1068.75,1068.75,1068.75,11,0
01/28/2004,04:34,1068.75,1068.75,1068.75,1068.75,1,0
01/28/2004,04:35,1069.00,1069.00,1069.00,1069.00,1,0
01/28/2004,04:36,1068.75,1068.75,1068.75,1068.75,0,11
01/28/2004,04:37,1068.50,1068.50,1068.50,1068.50,0,36
01/28/2004,04:38,1068.50,1068.50,1068.50,1068.50,0,7
01/28/2004,04:39,1068.50,1068.75,1068.50,1068.75,9,1
01/28/2004,04:41,1068.75,1068.75,1068.75,1068.75,82,0
01/28/2004,04:42,1069.00,1069.00,1069.00,1069.00,123,0
01/28/2004,04:43,1069.00,1069.00,1069.00,1069.00,5,0
01/28/2004,04:44,1069.00,1069.50,1069.00,1069.25,72,16
01/28/2004,04:45,1069.25,1069.50,1069.25,1069.50,1,7
01/28/2004,04:46,1069.25,1069.25,1069.25,1069.25,0,9
01/28/2004,04:47,1069.25,1069.25,1069.00,1069.00,0,33
01/28/2004,04:48,1069.00,1069.25,1069.00,1069.25,4,12
01/28/2004,04:49,1069.25,1069.25,1069.25,1069.25,59,0
01/28/2004,04:50,1069.25,1069.50,1069.25,1069.50,25,2
01/28/2004,04:51,1069.50,1069.50,1069.25,1069.25,4,1
01/28/2004,04:52,1069.25,1069.50,1069.25,1069.50,48,5
01/28/2004,04:53,1069.50,1069.50,1069.50,1069.50,5,0
01/28/2004,04:54,1069.50,1070.00,1069.50,1070.00,210,0
01/28/2004,04:55,1070.00,1070.25,1070.00,1070.25,72,0
01/28/2004,04:56,1070.25,1070.25,1070.00,1070.00,6,38
01/28/2004,04:57,1070.00,1070.00,1070.00,1070.00,0,28
01/28/2004,04:58,1070.00,1070.00,1070.00,1070.00,0,33
01/28/2004,04:59,1070.00,1070.00,1070.00,1070.00,0,102
01/28/2004,05:00,1070.00,1070.00,1070.00,1070.00,0,48
01/28/2004,05:01,1070.00,1070.00,1069.75,1069.75,54,7
01/28/2004,05:02,1069.75,1069.75,1069.75,1069.75,0,8
01/28/2004,05:03,1069.75,1070.00,1069.75,1069.75,3,11
01/28/2004,05:04,1069.75,1070.00,1069.75,1069.75,1,20
01/28/2004,05:05,1069.75,1070.00,1069.50,1069.75,7,11
01/28/2004,05:06,1069.75,1069.75,1069.75,1069.75,0,6
01/28/2004,05:07,1069.75,1069.75,1069.75,1069.75,0,20
01/28/2004,05:08,1069.75,1069.75,1069.75,1069.75,0,22
01/28/2004,05:09,1069.50,1069.50,1069.50,1069.50,0,1
01/28/2004,05:10,1069.50,1069.50,1069.50,1069.50,0,37
01/28/2004,05:11,1069.50,1069.50,1069.00,1069.00,2,129
01/28/2004,05:12,1069.00,1069.00,1069.00,1069.00,0,6
01/28/2004,05:13,1069.25,1069.25,1069.00,1069.25,38,6
01/28/2004,05:15,1069.00,1069.00,1069.00,1069.00,0,2
01/28/2004,05:16,1069.00,1069.00,1069.00,1069.00,0,14
01/28/2004,05:17,1069.25,1069.25,1069.25,1069.25,3,0
01/28/2004,05:18,1069.25,1069.25,1069.25,1069.25,70,0
01/28/2004,05:19,1069.25,1069.25,1069.00,1069.00,6,17
01/28/2004,05:20,1069.00,1069.25,1068.75,1069.00,69,83
01/28/2004,05:21,1069.00,1069.25,1068.75,1069.25,52,2
01/28/2004,05:22,1069.00,1069.25,1069.00,1069.00,16,18
01/28/2004,05:23,1069.00,1069.00,1069.00,1069.00,0,13
01/28/2004,05:24,1069.00,1069.00,1069.00,1069.00,0,17
01/28/2004,05:25,1069.25,1069.50,1069.25,1069.25,71,61
01/28/2004,05:26,1069.25,1069.50,1069.25,1069.25,5,58
01/28/2004,05:27,1069.00,1069.25,1069.00,1069.25,1,1
01/28/2004,05:28,1069.25,1069.25,1069.00,1069.25,82,25
01/28/2004,05:29,1069.00,1069.25,1069.00,1069.25,94,22
01/28/2004,05:30,1069.25,1069.25,1069.25,1069.25,11,0
01/28/2004,05:31,1069.00,1069.25,1069.00,1069.25,3,11
01/28/2004,05:32,1069.25,1069.25,1069.00,1069.00,6,48
01/28/2004,05:33,1069.00,1069.25,1068.75,1069.25,46,12
01/28/2004,05:34,1069.25,1069.25,1069.00,1069.00,1,1
01/28/2004,05:35,1069.00,1069.00,1069.00,1069.00,0,23
01/28/2004,05:36,1069.00,1069.00,1069.00,1069.00,0,8
01/28/2004,05:37,1069.00,1069.00,1069.00,1069.00,0,10
01/28/2004,05:38,1069.00,1069.00,1069.00,1069.00,0,1
01/28/2004,05:39,1069.00,1069.00,1069.00,1069.00,0,5
01/28/2004,05:40,1069.25,1069.25,1069.00,1069.00,10,4
01/28/2004,05:41,1069.00,1069.00,1069.00,1069.00,0,25
01/28/2004,05:42,1069.00,1069.00,1068.75,1068.75,0,39
01/28/2004,05:43,1069.00,1069.00,1069.00,1069.00,3,0
01/28/2004,05:47,1068.75,1068.75,1068.75,1068.75,0,17
01/28/2004,05:48,1068.75,1068.75,1068.75,1068.75,0,8
01/28/2004,05:49,1068.75,1068.75,1068.75,1068.75,0,96
01/28/2004,05:50,1068.50,1068.75,1068.50,1068.75,6,2
01/28/2004,05:51,1068.75,1068.75,1068.75,1068.75,1,0
01/28/2004,05:52,1068.75,1068.75,1068.75,1068.75,10,0
01/28/2004,05:53,1068.75,1068.75,1068.75,1068.75,10,0
01/28/2004,05:54,1069.00,1069.00,1069.00,1069.00,5,0
01/28/2004,05:55,1069.00,1069.00,1069.00,1069.00,47,0
01/28/2004,05:56,1069.00,1069.00,1069.00,1069.00,66,0
01/28/2004,05:57,1069.25,1069.75,1069.25,1069.50,166,2
01/28/2004,05:58,1069.50,1069.75,1069.25,1069.25,30,204
01/28/2004,05:59,1069.50,1069.75,1069.50,1069.75,47,1
01/28/2004,06:00,1069.75,1069.75,1069.25,1069.25,30,211
01/28/2004,06:01,1069.50,1069.75,1069.50,1069.50,17,1
01/28/2004,06:02,1069.50,1069.75,1069.50,1069.75,1,6
01/28/2004,06:03,1069.50,1070.25,1069.50,1070.00,154,118
01/28/2004,06:04,1069.75,1070.00,1069.75,1070.00,18,2
01/28/2004,06:05,1070.25,1070.25,1070.00,1070.00,2,10
01/28/2004,06:06,1070.00,1070.25,1069.75,1069.75,50,41
01/28/2004,06:07,1069.75,1069.75,1069.75,1069.75,0,97
01/28/2004,06:08,1069.75,1069.75,1069.75,1069.75,0,30
01/28/2004,06:09,1069.75,1069.75,1069.75,1069.75,0,102
01/28/2004,06:10,1069.75,1069.75,1069.75,1069.75,0,35
01/28/2004,06:11,1069.50,1070.25,1069.50,1070.00,38,21
01/28/2004,06:12,1069.75,1070.25,1069.75,1070.00,5,8
01/28/2004,06:13,1070.00,1070.00,1070.00,1070.00,0,44
01/28/2004,06:15,1069.75,1069.75,1069.75,1069.75,0,101
01/28/2004,06:16,1069.75,1069.75,1069.75,1069.75,0,1
01/28/2004,06:18,1069.50,1069.75,1069.50,1069.75,1,1
01/28/2004,06:19,1069.75,1069.75,1069.75,1069.75,34,0
01/28/2004,06:20,1069.75,1069.75,1069.75,1069.75,2,0
01/28/2004,06:21,1070.00,1070.00,1070.00,1070.00,47,0
01/28/2004,06:22,1070.00,1070.00,1070.00,1070.00,155,0
01/28/2004,06:23,1070.00,1070.00,1070.00,1070.00,1,0
01/28/2004,06:24,1070.00,1070.00,1069.75,1069.75,54,1
01/28/2004,06:25,1070.00,1070.00,1070.00,1070.00,103,0
01/28/2004,06:26,1070.00,1070.25,1070.00,1070.00,76,172
01/28/2004,06:27,1070.00,1070.25,1070.00,1070.00,8,7
01/28/2004,06:28,1070.00,1070.00,1069.75,1070.00,18,106
01/28/2004,06:29,1070.00,1070.25,1069.75,1070.00,151,102
01/28/2004,06:30,1070.00,1070.00,1070.00,1070.00,15,0
01/28/2004,06:31,1070.00,1070.25,1070.00,1070.25,4,0
01/28/2004,06:32,1070.00,1070.00,1069.75,1069.75,0,41
01/28/2004,06:33,1069.75,1070.25,1069.75,1070.25,23,16
01/28/2004,06:34,1070.00,1070.00,1070.00,1070.00,0,1
01/28/2004,06:35,1070.00,1070.00,1069.75,1069.75,0,37
01/28/2004,06:36,1069.75,1070.00,1069.75,1070.00,1,4
01/28/2004,06:37,1070.00,1070.00,1070.00,1070.00,40,0
01/28/2004,06:38,1069.75,1069.75,1069.75,1069.75,0,79
01/28/2004,06:39,1069.50,1069.50,1069.50,1069.50,0,101
01/28/2004,06:40,1069.25,1069.25,1069.00,1069.25,18,112
01/28/2004,06:41,1069.25,1069.25,1069.00,1069.25,111,120
01/28/2004,06:42,1069.25,1069.50,1069.25,1069.50,254,0
01/28/2004,06:43,1069.50,1069.50,1069.50,1069.50,138,0
01/28/2004,06:44,1069.50,1069.50,1069.50,1069.50,6,0
01/28/2004,06:45,1069.50,1069.50,1069.50,1069.50,1,0
01/28/2004,06:46,1069.50,1069.50,1069.50,1069.50,31,0
01/28/2004,06:47,1069.50,1069.50,1069.25,1069.25,8,101
01/28/2004,06:48,1069.25,1069.50,1069.25,1069.50,122,106
01/28/2004,06:49,1069.50,1069.50,1069.50,1069.50,5,0
01/28/2004,06:50,1069.50,1069.50,1069.50,1069.50,22,0
01/28/2004,06:52,1069.75,1069.75,1069.75,1069.75,2,0
01/28/2004,06:54,1069.75,1069.75,1069.75,1069.75,50,0
01/28/2004,06:55,1069.75,1069.75,1069.75,1069.75,37,0
01/28/2004,06:56,1069.50,1069.50,1069.50,1069.50,0,1
01/28/2004,06:57,1069.75,1070.00,1069.75,1069.75,164,2
01/28/2004,06:58,1070.00,1070.00,1070.00,1070.00,27,0
01/28/2004,07:00,1070.00,1070.25,1070.00,1070.25,99,0
01/28/2004,07:01,1070.25,1070.25,1070.00,1070.25,5,5
01/28/2004,07:02,1070.25,1070.25,1070.00,1070.00,7,4
01/28/2004,07:03,1070.00,1070.25,1070.00,1070.25,150,126
01/28/2004,07:04,1070.25,1070.50,1070.25,1070.25,130,3
01/28/2004,07:05,1070.25,1070.25,1070.25,1070.25,0,43
01/28/2004,07:06,1070.25,1070.25,1070.00,1070.00,0,12
01/28/2004,07:07,1070.25,1070.50,1070.25,1070.25,29,82
01/28/2004,07:08,1070.25,1070.25,1070.25,1070.25,0,57
01/28/2004,07:09,1070.25,1070.25,1070.25,1070.25,0,10
01/28/2004,07:10,1070.25,1070.25,1070.25,1070.25,0,25
01/28/2004,07:11,1070.25,1070.25,1070.25,1070.25,0,15
01/28/2004,07:12,1070.50,1070.50,1070.25,1070.25,2,20
01/28/2004,07:13,1070.25,1070.25,1070.25,1070.25,0,44
01/28/2004,07:14,1070.25,1070.25,1070.25,1070.25,0,35
01/28/2004,07:15,1070.50,1070.50,1070.25,1070.25,2,62
01/28/2004,07:16,1070.25,1070.25,1070.25,1070.25,0,6
01/28/2004,07:17,1070.25,1070.25,1070.00,1070.00,1,82
01/28/2004,07:18,1070.00,1070.00,1070.00,1070.00,0,51
01/28/2004,07:19,1070.00,1070.00,1070.00,1070.00,0,30
01/28/2004,07:20,1070.00,1070.00,1069.75,1069.75,0,4
01/28/2004,07:21,1069.75,1070.00,1069.75,1069.75,2,67
01/28/2004,07:22,1069.75,1069.75,1069.50,1069.50,0,7
01/28/2004,07:23,1069.75,1069.75,1069.75,1069.75,1,0
01/28/2004,07:24,1069.75,1070.00,1069.50,1069.50,79,17
01/28/2004,07:25,1069.75,1069.75,1069.50,1069.50,2,10
01/28/2004,07:26,1069.75,1070.00,1069.75,1069.75,93,30
01/28/2004,07:27,1069.50,1069.75,1069.50,1069.75,56,5
01/28/2004,07:28,1069.75,1069.75,1069.50,1069.50,8,92
01/28/2004,07:29,1069.50,1069.75,1069.25,1069.50,17,66
01/28/2004,07:30,1069.25,1069.50,1069.25,1069.25,129,143
01/28/2004,07:31,1069.25,1069.25,1068.25,1068.75,313,556
01/28/2004,07:32,1068.75,1069.00,1068.50,1068.50,120,402
01/28/2004,07:33,1068.75,1069.00,1068.50,1068.50,186,322
01/28/2004,07:34,1068.50,1069.00,1068.25,1068.75,367,128
01/28/2004,07:35,1068.75,1069.00,1068.75,1069.00,88,53
01/28/2004,07:36,1069.00,1069.25,1069.00,1069.25,136,8
01/28/2004,07:37,1069.25,1069.50,1069.25,1069.25,145,17
01/28/2004,07:38,1069.25,1069.75,1069.25,1069.25,82,124
01/28/2004,07:39,1069.25,1069.75,1069.25,1069.50,124,216
01/28/2004,07:40,1069.50,1069.50,1069.25,1069.25,30,145
01/28/2004,07:41,1069.25,1069.25,1069.25,1069.25,0,177
01/28/2004,07:42,1069.25,1069.25,1069.25,1069.25,0,66
01/28/2004,07:43,1069.25,1069.25,1069.00,1069.00,0,51
01/28/2004,07:44,1069.00,1069.25,1069.00,1069.00,1,21
01/28/2004,07:45,1069.00,1069.00,1069.00,1069.00,0,69
01/28/2004,07:46,1069.00,1069.00,1068.75,1068.75,0,34
01/28/2004,07:47,1069.00,1069.00,1068.75,1069.00,109,1
01/28/2004,07:48,1069.25,1069.25,1069.00,1069.25,85,106
01/28/2004,07:49,1069.50,1069.75,1069.50,1069.75,130,6
01/28/2004,07:50,1069.75,1069.75,1069.75,1069.75,134,0
01/28/2004,07:51,1069.50,1070.25,1069.50,1070.25,540,57
01/28/2004,07:52,1070.25,1070.25,1070.25,1070.25,363,0
01/28/2004,07:53,1070.25,1070.75,1070.25,1070.75,508,87
01/28/2004,07:54,1070.75,1071.25,1070.75,1071.00,926,127
01/28/2004,07:55,1071.00,1071.25,1070.50,1070.75,108,341
01/28/2004,07:56,1070.75,1070.75,1070.50,1070.75,5,170
01/28/2004,07:57,1070.50,1070.75,1070.50,1070.75,179,3
01/28/2004,07:58,1070.75,1070.75,1070.50,1070.75,51,150
01/28/2004,07:59,1070.50,1070.75,1070.50,1070.75,2,6
01/28/2004,08:00,1070.50,1070.50,1070.50,1070.50,0,3
01/28/2004,08:01,1070.75,1070.75,1070.50,1070.50,4,14
01/28/2004,08:02,1070.50,1070.50,1070.25,1070.25,0,505
01/28/2004,08:03,1070.25,1070.25,1070.00,1070.25,63,243
01/28/2004,08:04,1070.00,1070.50,1070.00,1070.25,112,7
01/28/2004,08:05,1070.25,1070.50,1070.25,1070.25,5,79
01/28/2004,08:06,1070.25,1070.25,1070.25,1070.25,0,15
01/28/2004,08:07,1070.25,1070.25,1070.00,1070.25,3,79
01/28/2004,08:08,1070.00,1070.00,1069.75,1070.00,1,86
01/28/2004,08:09,1069.75,1070.00,1069.75,1070.00,32,34
01/28/2004,08:10,1070.00,1070.00,1069.75,1070.00,108,10
01/28/2004,08:11,1069.75,1070.00,1069.75,1070.00,25,3
01/28/2004,08:12,1069.75,1070.00,1069.75,1070.00,22,8
01/28/2004,08:13,1070.00,1070.25,1070.00,1070.00,3,39
01/28/2004,08:14,1070.00,1070.25,1070.00,1070.00,396,24
01/28/2004,08:15,1070.00,1070.00,1070.00,1070.00,0,67
01/28/2004,08:16,1069.75,1070.00,1069.75,1069.75,1,126
01/28/2004,08:17,1069.75,1069.75,1069.75,1069.75,0,20
01/28/2004,08:18,1069.75,1070.00,1069.50,1069.75,15,25
01/28/2004,08:19,1070.00,1070.00,1069.75,1069.75,13,4
01/28/2004,08:20,1069.75,1069.75,1069.75,1069.75,0,9
01/28/2004,08:21,1069.75,1069.75,1069.75,1069.75,0,134
01/28/2004,08:22,1069.75,1069.75,1069.50,1069.75,30,26
01/28/2004,08:23,1069.50,1069.75,1069.50,1069.75,20,369
01/28/2004,08:24,1069.75,1069.75,1069.50,1069.75,4,40
01/28/2004,08:25,1069.50,1069.50,1069.25,1069.50,17,23
01/28/2004,08:26,1069.75,1069.75,1069.75,1069.75,19,0
01/28/2004,08:27,1069.50,1069.50,1069.25,1069.50,6,125
01/28/2004,08:28,1069.50,1069.50,1069.25,1069.50,34,3
01/28/2004,08:29,1069.25,1069.50,1069.00,1069.00,85,784
01/28/2004,08:30,1069.00,1069.75,1069.00,1069.50,689,348
01/28/2004,08:31,1069.50,1070.00,1069.25,1070.00,1961,623
01/28/2004,08:32,1070.00,1070.50,1069.75,1070.50,1687,758
01/28/2004,08:33,1070.50,1070.75,1070.00,1070.50,1851,1580
01/28/2004,08:34,1070.50,1070.75,1070.25,1070.25,1483,873
01/28/2004,08:35,1070.25,1070.75,1070.25,1070.50,604,610
01/28/2004,08:36,1070.75,1071.00,1070.25,1070.50,823,964
01/28/2004,08:37,1070.75,1070.75,1070.00,1070.25,579,1448
01/28/2004,08:38,1070.25,1070.50,1070.00,1070.25,1062,599
01/28/2004,08:39,1070.25,1070.25,1069.75,1070.00,336,1156
01/28/2004,08:40,1070.00,1070.25,1070.00,1070.00,592,322
01/28/2004,08:41,1070.00,1070.50,1070.00,1070.25,370,482
01/28/2004,08:42,1070.25,1070.50,1070.00,1070.25,661,794
01/28/2004,08:43,1070.25,1071.00,1070.25,1070.75,1833,691
01/28/2004,08:44,1070.50,1070.75,1070.25,1070.75,845,792
01/28/2004,08:45,1070.75,1071.00,1070.50,1070.75,730,392
01/28/2004,08:46,1070.75,1071.00,1070.50,1070.75,765,641
01/28/2004,08:47,1070.75,1071.00,1070.25,1070.25,103,1241
01/28/2004,08:48,1070.25,1070.75,1070.25,1070.50,425,390
01/28/2004,08:49,1070.50,1070.75,1070.00,1070.00,58,1149
01/28/2004,08:50,1070.00,1070.25,1069.50,1069.75,513,1776
01/28/2004,08:51,1070.00,1070.25,1069.75,1070.25,1073,996
01/28/2004,08:52,1070.00,1070.25,1069.75,1070.25,221,1439
01/28/2004,08:53,1070.25,1070.25,1069.50,1069.75,667,1422
01/28/2004,08:54,1069.75,1070.00,1069.25,1069.75,814,716
01/28/2004,08:55,1069.75,1070.25,1069.75,1070.25,1390,291
01/28/2004,08:56,1070.25,1070.50,1070.00,1070.50,464,254
01/28/2004,08:57,1070.25,1070.75,1070.25,1070.50,1327,226
01/28/2004,08:58,1070.50,1070.75,1070.50,1070.50,22,738
01/28/2004,08:59,1070.50,1070.75,1070.25,1070.50,386,80
01/28/2004,09:00,1070.75,1071.00,1070.50,1070.75,683,554
01/28/2004,09:01,1071.00,1071.25,1070.50,1071.25,2362,1709
01/28/2004,09:02,1071.25,1071.50,1069.75,1069.75,1591,3464
01/28/2004,09:03,1069.75,1069.75,1069.25,1069.50,629,2456
01/28/2004,09:04,1069.50,1070.00,1069.25,1070.00,1537,313
01/28/2004,09:05,1070.00,1070.25,1069.75,1070.25,804,286
01/28/2004,09:06,1070.25,1070.25,1069.75,1070.25,381,742
01/28/2004,09:07,1070.25,1070.75,1070.25,1070.75,2565,492
01/28/2004,09:08,1070.75,1071.50,1070.75,1071.25,3805,1339
01/28/2004,09:09,1071.00,1071.50,1071.00,1071.00,1056,1067
01/28/2004,09:10,1071.25,1071.25,1070.50,1070.50,196,1395
01/28/2004,09:11,1070.50,1071.25,1070.50,1070.75,737,968
01/28/2004,09:12,1070.75,1071.00,1070.50,1070.75,646,60
01/28/2004,09:13,1071.00,1071.00,1070.00,1070.25,68,1377
01/28/2004,09:14,1070.00,1070.75,1070.00,1070.75,412,284
01/28/2004,09:15,1070.75,1070.75,1070.25,1070.50,97,228
01/28/2004,09:16,1070.50,1071.00,1070.25,1070.50,958,564
01/28/2004,09:17,1070.50,1071.00,1070.25,1070.25,611,728
01/28/2004,09:18,1070.25,1071.00,1070.25,1070.75,1049,566
01/28/2004,09:19,1070.75,1071.00,1070.75,1070.75,225,226
01/28/2004,09:20,1070.75,1071.00,1070.25,1070.50,236,593
01/28/2004,09:21,1070.75,1071.00,1070.50,1071.00,1038,302
01/28/2004,09:22,1071.00,1071.50,1070.75,1071.25,1678,250
01/28/2004,09:23,1071.25,1071.25,1070.75,1070.75,333,483
01/28/2004,09:24,1071.00,1072.00,1071.00,1071.50,3120,1161
01/28/2004,09:25,1071.75,1072.25,1071.25,1071.75,2024,1903
01/28/2004,09:26,1072.00,1072.25,1071.50,1071.75,1275,1063
01/28/2004,09:27,1071.75,1071.75,1071.50,1071.75,655,36
01/28/2004,09:28,1071.50,1072.00,1071.50,1072.00,302,382
01/28/2004,09:29,1072.00,1072.00,1071.75,1071.75,116,722
01/28/2004,09:30,1071.75,1071.75,1071.25,1071.25,121,2226
01/28/2004,09:31,1071.25,1071.50,1071.25,1071.25,56,998
01/28/2004,09:32,1071.25,1071.50,1070.50,1070.75,633,1933
01/28/2004,09:33,1070.75,1071.00,1070.75,1071.00,486,661
01/28/2004,09:34,1071.00,1071.25,1071.00,1071.25,175,260
01/28/2004,09:35,1071.25,1071.25,1071.00,1071.00,461,315
01/28/2004,09:36,1070.75,1071.25,1070.75,1071.25,518,283
01/28/2004,09:37,1071.25,1071.25,1070.75,1071.00,369,442
01/28/2004,09:38,1071.25,1071.25,1071.00,1071.00,2,256
01/28/2004,09:39,1071.25,1071.50,1071.00,1071.25,742,34
01/28/2004,09:40,1071.25,1071.25,1070.75,1070.75,236,467
01/28/2004,09:41,1070.75,1071.00,1070.50,1070.75,135,802
01/28/2004,09:42,1071.00,1071.25,1070.75,1071.00,423,188
01/28/2004,09:43,1071.00,1071.25,1070.75,1071.00,124,205
01/28/2004,09:44,1071.25,1071.25,1070.75,1071.00,59,288
01/28/2004,09:45,1071.25,1071.25,1071.00,1071.00,229,74
01/28/2004,09:46,1071.25,1071.25,1071.00,1071.00,22,351
01/28/2004,09:47,1071.00,1071.25,1070.75,1071.00,164,363
01/28/2004,09:48,1071.00,1071.25,1071.00,1071.25,19,143
01/28/2004,09:49,1071.00,1071.00,1070.50,1070.75,638,1128
01/28/2004,09:50,1070.75,1071.00,1070.50,1070.75,712,110
01/28/2004,09:51,1070.75,1071.00,1070.75,1070.75,39,173
01/28/2004,09:52,1071.00,1071.25,1070.75,1071.25,914,77
01/28/2004,09:53,1071.25,1071.25,1071.00,1071.00,43,36
01/28/2004,09:54,1071.25,1071.50,1071.00,1071.25,1451,342
01/28/2004,09:55,1071.50,1071.50,1071.00,1071.25,193,513
01/28/2004,09:56,1071.00,1071.25,1070.75,1071.25,651,1314
01/28/2004,09:57,1071.25,1071.25,1071.00,1071.25,67,22
01/28/2004,09:58,1071.00,1071.50,1070.75,1071.25,254,204
01/28/2004,09:59,1071.25,1071.25,1071.00,1071.25,85,166
01/28/2004,10:00,1071.25,1071.75,1071.25,1071.50,734,225
01/28/2004,10:01,1071.75,1071.75,1071.00,1071.25,152,666
01/28/2004,10:02,1071.25,1071.50,1070.75,1071.00,523,1325
01/28/2004,10:03,1071.00,1071.25,1071.00,1071.25,396,130
01/28/2004,10:04,1071.00,1071.25,1071.00,1071.00,178,258
01/28/2004,10:05,1070.75,1071.50,1070.75,1071.50,1162,69
01/28/2004,10:06,1071.50,1072.00,1071.50,1071.75,1924,1332
01/28/2004,10:07,1072.00,1072.00,1071.50,1071.75,438,601
01/28/2004,10:08,1071.75,1072.00,1071.75,1072.00,65,215
01/28/2004,10:09,1071.75,1072.00,1071.75,1072.00,41,42
01/28/2004,10:10,1072.00,1072.25,1071.75,1072.25,1219,196
01/28/2004,10:11,1072.25,1072.25,1071.75,1071.75,35,328
01/28/2004,10:12,1072.00,1072.00,1071.75,1071.75,6,526
01/28/2004,10:13,1071.75,1072.00,1071.75,1071.75,4,317
01/28/2004,10:14,1072.00,1072.25,1071.75,1072.00,293,141
01/28/2004,10:15,1072.00,1072.25,1071.75,1071.75,552,550
01/28/2004,10:16,1072.00,1072.00,1071.75,1071.75,83,70
01/28/2004,10:17,1071.75,1071.75,1071.50,1071.50,65,374
01/28/2004,10:18,1071.50,1071.50,1071.25,1071.50,215,662
01/28/2004,10:19,1071.50,1071.75,1071.25,1071.25,63,582
01/28/2004,10:20,1071.50,1071.50,1071.00,1071.00,246,703
01/28/2004,10:21,1071.00,1071.25,1070.75,1071.00,301,616
01/28/2004,10:22,1071.00,1071.25,1070.75,1070.75,426,64
01/28/2004,10:23,1070.75,1070.75,1070.25,1070.50,158,1766
01/28/2004,10:24,1070.50,1071.25,1070.50,1071.25,1090,390
01/28/2004,10:25,1071.00,1071.25,1070.75,1071.00,214,689
01/28/2004,10:26,1070.75,1071.25,1070.25,1070.25,210,1546
01/28/2004,10:27,1070.25,1070.75,1070.00,1070.75,386,1032
01/28/2004,10:28,1070.50,1071.00,1070.50,1070.75,345,156
01/28/2004,10:29,1070.75,1070.75,1070.50,1070.75,542,41
01/28/2004,10:30,1070.75,1070.75,1070.25,1070.50,251,1123
01/28/2004,10:31,1070.50,1071.25,1070.50,1071.25,1952,116
01/28/2004,10:32,1071.25,1071.75,1071.00,1071.25,1462,1544
01/28/2004,10:33,1071.25,1071.25,1071.00,1071.25,1432,197
01/28/2004,10:34,1071.50,1071.50,1071.25,1071.25,30,136
01/28/2004,10:35,1071.25,1071.25,1071.00,1071.00,49,88
01/28/2004,10:36,1071.25,1071.50,1071.00,1071.25,210,185
01/28/2004,10:37,1071.25,1071.25,1071.00,1071.25,94,106
01/28/2004,10:38,1071.25,1071.25,1070.50,1070.75,38,925
01/28/2004,10:39,1070.75,1071.00,1070.75,1070.75,51,219
01/28/2004,10:40,1071.00,1071.25,1071.00,1071.00,393,154
01/28/2004,10:41,1071.00,1071.50,1071.00,1071.50,223,11
01/28/2004,10:42,1071.50,1071.50,1071.25,1071.25,10,174
01/28/2004,10:43,1071.25,1071.50,1071.00,1071.50,403,16
01/28/2004,10:44,1071.50,1071.75,1071.50,1071.75,47,107
01/28/2004,10:45,1071.75,1071.75,1071.50,1071.75,21,201
01/28/2004,10:46,1071.50,1071.75,1071.50,1071.50,36,111
01/28/2004,10:47,1071.50,1071.50,1071.25,1071.25,46,103
01/28/2004,10:48,1071.25,1071.50,1071.25,1071.50,75,75
01/28/2004,10:49,1071.50,1071.50,1071.25,1071.50,172,9
01/28/2004,10:50,1071.50,1071.50,1071.25,1071.25,137,490
01/28/2004,10:51,1071.25,1071.50,1071.25,1071.50,29,61
01/28/2004,10:52,1071.25,1071.50,1071.25,1071.50,6,40
01/28/2004,10:53,1071.50,1071.75,1071.25,1071.25,246,220
01/28/2004,10:54,1071.25,1071.50,1071.25,1071.25,8,94
01/28/2004,10:55,1071.00,1071.25,1071.00,1071.00,14,136
01/28/2004,10:56,1071.00,1071.25,1070.75,1071.00,36,210
01/28/2004,10:57,1070.75,1071.25,1070.75,1071.25,90,64
01/28/2004,10:58,1071.25,1071.25,1071.00,1071.25,22,6
01/28/2004,10:59,1071.25,1071.50,1071.25,1071.25,159,195
01/28/2004,11:00,1071.25,1071.25,1071.00,1071.00,11,64
01/28/2004,11:01,1071.00,1071.25,1071.00,1071.00,7,410
01/28/2004,11:02,1071.00,1071.00,1070.75,1070.75,125,81
01/28/2004,11:03,1070.75,1071.25,1070.75,1071.00,504,50
01/28/2004,11:04,1071.00,1071.25,1071.00,1071.25,98,200
01/28/2004,11:05,1071.00,1071.25,1071.00,1071.00,45,70
01/28/2004,11:06,1071.00,1071.25,1071.00,1071.25,56,28
01/28/2004,11:07,1071.00,1071.00,1070.50,1070.75,281,632
01/28/2004,11:08,1070.75,1070.75,1070.50,1070.50,290,227
01/28/2004,11:09,1070.75,1070.75,1070.25,1070.25,289,447
01/28/2004,11:10,1070.25,1070.50,1070.25,1070.25,21,464
01/28/2004,11:11,1070.25,1070.50,1070.25,1070.25,73,340
01/28/2004,11:12,1070.25,1070.75,1070.25,1070.75,360,474
01/28/2004,11:13,1070.75,1070.75,1070.50,1070.50,149,189
01/28/2004,11:14,1070.50,1070.50,1070.00,1070.00,184,564
01/28/2004,11:15,1070.00,1070.75,1070.00,1070.50,223,254
01/28/2004,11:16,1070.75,1070.75,1070.25,1070.75,451,137
01/28/2004,11:17,1070.75,1070.75,1070.25,1070.25,268,268
01/28/2004,11:18,1070.25,1070.50,1070.00,1070.00,213,314
01/28/2004,11:19,1070.25,1070.25,1070.00,1070.25,190,10
01/28/2004,11:20,1070.00,1070.50,1070.00,1070.25,177,318
01/28/2004,11:21,1070.25,1070.25,1070.00,1070.25,252,36
01/28/2004,11:22,1070.50,1070.50,1070.00,1070.00,75,491
01/28/2004,11:23,1070.00,1070.25,1070.00,1070.00,174,38
01/28/2004,11:24,1070.25,1070.25,1070.00,1070.00,28,6
01/28/2004,11:25,1070.25,1070.50,1070.00,1070.50,99,85
01/28/2004,11:26,1070.50,1070.75,1070.50,1070.75,962,63
01/28/2004,11:27,1070.75,1071.00,1070.50,1070.75,215,54
01/28/2004,11:28,1070.75,1071.00,1070.75,1070.75,178,68
01/28/2004,11:29,1070.75,1070.75,1070.50,1070.50,1,294
01/28/2004,11:30,1070.50,1070.75,1070.25,1070.25,18,465
01/28/2004,11:31,1070.50,1070.50,1070.25,1070.25,167,95
01/28/2004,11:32,1070.25,1070.25,1070.25,1070.25,0,82
01/28/2004,11:33,1070.25,1070.75,1070.25,1070.75,350,45
01/28/2004,11:34,1070.50,1070.75,1070.50,1070.75,6,164
01/28/2004,11:35,1070.50,1070.50,1070.50,1070.50,0,85
01/28/2004,11:36,1070.50,1070.75,1070.50,1070.50,2,76
01/28/2004,11:37,1070.50,1070.75,1070.50,1070.50,2,33
01/28/2004,11:38,1070.50,1070.75,1070.25,1070.50,139,128
01/28/2004,11:39,1070.50,1070.75,1070.50,1070.50,61,27
01/28/2004,11:40,1070.50,1070.50,1070.25,1070.50,30,58
01/28/2004,11:41,1070.25,1070.50,1070.25,1070.25,5,271
01/28/2004,11:42,1070.25,1070.50,1070.00,1070.25,17,175
01/28/2004,11:43,1070.00,1070.25,1070.00,1070.00,40,75
01/28/2004,11:44,1070.25,1070.25,1069.75,1069.75,173,371
01/28/2004,11:45,1070.00,1070.25,1069.75,1070.00,146,223
01/28/2004,11:46,1070.25,1070.25,1069.75,1069.75,56,194
01/28/2004,11:47,1070.00,1070.25,1069.75,1070.25,211,52
01/28/2004,11:48,1070.00,1070.25,1070.00,1070.25,11,81
01/28/2004,11:49,1070.25,1070.25,1070.00,1070.25,537,30
01/28/2004,11:50,1070.50,1070.50,1070.25,1070.50,45,32
01/28/2004,11:51,1070.50,1070.50,1070.25,1070.25,84,66
01/28/2004,11:52,1070.25,1070.50,1070.25,1070.25,11,143
01/28/2004,11:53,1070.25,1070.50,1070.25,1070.25,13,110
01/28/2004,11:54,1070.25,1070.50,1070.00,1070.25,6,127
01/28/2004,11:55,1070.25,1070.25,1070.00,1070.25,15,19
01/28/2004,11:56,1070.25,1070.25,1070.00,1070.25,303,79
01/28/2004,11:57,1070.25,1070.25,1070.25,1070.25,38,0
01/28/2004,11:58,1070.25,1070.75,1070.25,1070.75,490,37
01/28/2004,11:59,1070.50,1070.75,1070.25,1070.50,88,285
01/28/2004,12:00,1070.50,1070.50,1070.25,1070.25,255,123
01/28/2004,12:01,1070.50,1070.50,1070.25,1070.50,68,38
01/28/2004,12:02,1070.25,1070.25,1070.00,1070.00,7,297
01/28/2004,12:03,1070.00,1070.25,1070.00,1070.25,3,145
01/28/2004,12:04,1070.25,1070.25,1070.00,1070.00,186,164
01/28/2004,12:05,1070.00,1070.25,1070.00,1070.00,25,83
01/28/2004,12:06,1070.00,1070.25,1069.75,1070.25,38,101
01/28/2004,12:07,1070.00,1070.25,1070.00,1070.25,250,5
01/28/2004,12:08,1070.25,1070.50,1070.00,1070.00,4,185
01/28/2004,12:09,1070.00,1070.25,1070.00,1070.00,1,52
01/28/2004,12:10,1070.00,1070.00,1069.75,1070.00,39,56
01/28/2004,12:11,1070.00,1070.00,1069.75,1070.00,169,25
01/28/2004,12:12,1070.00,1070.25,1070.00,1070.00,37,1
01/28/2004,12:13,1070.25,1070.25,1070.00,1070.00,5,89
01/28/2004,12:14,1070.00,1070.25,1070.00,1070.00,41,198
01/28/2004,12:15,1070.00,1070.25,1069.75,1070.00,71,157
01/28/2004,12:16,1070.25,1070.25,1070.00,1070.25,31,20
01/28/2004,12:17,1070.25,1070.25,1070.00,1070.25,263,33
01/28/2004,12:18,1070.25,1070.25,1070.00,1070.00,49,213
01/28/2004,12:19,1070.00,1070.25,1069.75,1070.00,21,197
01/28/2004,12:20,1070.00,1070.25,1069.75,1070.00,125,138
01/28/2004,12:21,1070.00,1070.00,1069.75,1070.00,60,12
01/28/2004,12:22,1070.00,1070.25,1070.00,1070.00,46,176
01/28/2004,12:23,1070.00,1070.25,1070.00,1070.00,9,69
01/28/2004,12:24,1070.25,1070.25,1070.00,1070.25,337,61
01/28/2004,12:25,1070.25,1071.25,1070.25,1071.00,1651,377
01/28/2004,12:26,1071.00,1071.25,1070.75,1071.00,358,288
01/28/2004,12:27,1071.00,1071.00,1070.50,1070.75,122,203
01/28/2004,12:28,1071.00,1071.25,1070.75,1070.75,151,95
01/28/2004,12:29,1071.00,1071.00,1070.75,1071.00,19,19
01/28/2004,12:30,1070.75,1071.00,1070.50,1070.50,338,199
01/28/2004,12:31,1070.75,1071.00,1070.50,1071.00,199,130
01/28/2004,12:32,1071.00,1071.00,1070.50,1070.75,18,121
01/28/2004,12:33,1070.75,1071.00,1070.75,1071.00,4,48
01/28/2004,12:34,1071.00,1071.00,1070.50,1070.50,14,109
01/28/2004,12:35,1070.50,1071.00,1070.50,1070.75,141,139
01/28/2004,12:36,1070.75,1071.00,1070.75,1071.00,13,37
01/28/2004,12:37,1071.00,1071.25,1071.00,1071.00,263,128
01/28/2004,12:38,1071.00,1071.25,1071.00,1071.25,16,57
01/28/2004,12:39,1071.25,1071.25,1071.00,1071.25,97,163
01/28/2004,12:40,1071.00,1071.50,1071.00,1071.25,438,98
01/28/2004,12:41,1071.50,1071.75,1071.25,1071.50,1122,615
01/28/2004,12:42,1071.50,1071.75,1071.50,1071.50,13,163
01/28/2004,12:43,1071.50,1071.75,1071.25,1071.25,13,137
01/28/2004,12:44,1071.25,1071.75,1071.25,1071.50,180,9
01/28/2004,12:45,1071.50,1071.75,1071.50,1071.50,272,72
01/28/2004,12:46,1071.75,1071.75,1071.25,1071.50,155,308
01/28/2004,12:47,1071.50,1071.75,1071.25,1071.75,201,145
01/28/2004,12:48,1071.50,1071.75,1071.50,1071.50,16,136
01/28/2004,12:49,1071.50,1071.75,1071.25,1071.50,176,258
01/28/2004,12:50,1071.50,1071.75,1071.50,1071.75,2,20
01/28/2004,12:51,1071.75,1071.75,1071.50,1071.75,9,13
01/28/2004,12:52,1071.75,1071.75,1071.50,1071.50,1,15
01/28/2004,12:53,1071.50,1071.75,1071.50,1071.50,6,127
01/28/2004,12:54,1071.50,1071.50,1071.25,1071.50,1,214
01/28/2004,12:55,1071.25,1071.50,1071.25,1071.25,2,54
01/28/2004,12:56,1071.25,1071.50,1071.25,1071.25,4,45
01/28/2004,12:57,1071.25,1071.50,1071.25,1071.25,24,30
01/28/2004,12:58,1071.25,1071.25,1071.00,1071.00,19,357
01/28/2004,12:59,1071.00,1071.25,1071.00,1071.00,11,62
01/28/2004,13:00,1071.00,1071.25,1071.00,1071.00,9,15
01/28/2004,13:01,1071.25,1071.25,1071.00,1071.00,23,70
01/28/2004,13:02,1071.00,1071.25,1071.00,1071.00,6,742
01/28/2004,13:03,1071.00,1071.25,1070.75,1071.25,610,168
01/28/2004,13:04,1071.00,1071.50,1071.00,1071.25,132,468
01/28/2004,13:05,1071.25,1071.25,1071.00,1071.25,14,129
01/28/2004,13:06,1071.00,1071.25,1070.75,1070.75,8,199
01/28/2004,13:07,1071.00,1071.00,1070.75,1071.00,63,12
01/28/2004,13:08,1071.00,1071.00,1070.00,1070.00,169,1137
01/28/2004,13:09,1070.00,1071.00,1070.00,1071.00,1226,211
01/28/2004,13:10,1070.75,1071.75,1070.75,1071.50,1131,168
01/28/2004,13:11,1071.50,1071.75,1070.50,1070.75,212,792
01/28/2004,13:12,1071.00,1071.25,1070.75,1070.75,157,229
01/28/2004,13:13,1071.00,1071.25,1070.75,1071.25,197,54
01/28/2004,13:14,1071.00,1071.25,1070.75,1071.00,78,44
01/28/2004,13:15,1071.00,1071.25,1069.50,1069.50,89,1523
01/28/2004,13:16,1070.00,1070.00,1067.25,1067.50,3820,7103
01/28/2004,13:17,1067.75,1068.00,1066.75,1067.50,3083,3891
01/28/2004,13:18,1067.50,1068.75,1067.00,1068.75,3879,1633
01/28/2004,13:19,1068.75,1068.75,1068.00,1068.25,1990,2756
01/28/2004,13:20,1068.50,1069.00,1068.25,1068.50,2462,1908
01/28/2004,13:21,1068.75,1069.00,1068.25,1068.25,922,1042
01/28/2004,13:22,1068.25,1068.25,1066.25,1066.25,2914,5080
01/28/2004,13:23,1066.50,1066.50,1064.50,1064.75,2591,9187
01/28/2004,13:24,1064.50,1064.75,1061.50,1061.50,4130,10128
01/28/2004,13:25,1061.25,1061.50,1060.00,1061.00,5594,6836
01/28/2004,13:26,1061.00,1061.00,1059.50,1060.25,5430,4741
01/28/2004,13:27,1060.25,1060.25,1058.75,1059.50,4853,5922
01/28/2004,13:28,1059.50,1060.25,1058.75,1059.50,4774,5176
01/28/2004,13:29,1059.25,1060.75,1058.75,1060.50,2862,3270
01/28/2004,13:30,1060.75,1061.75,1060.50,1061.50,4764,2566
01/28/2004,13:31,1061.50,1062.00,1061.00,1061.25,2610,4566
01/28/2004,13:32,1061.25,1061.50,1060.25,1060.75,2024,3538
01/28/2004,13:33,1060.75,1060.75,1059.50,1060.25,2694,3142
01/28/2004,13:34,1060.00,1060.50,1060.00,1060.25,1273,1173
01/28/2004,13:35,1060.25,1060.50,1059.50,1059.75,786,1969
01/28/2004,13:36,1059.75,1060.75,1059.00,1060.00,4388,2190
01/28/2004,13:37,1060.00,1060.25,1059.75,1060.25,1108,699
01/28/2004,13:38,1060.25,1060.75,1060.00,1060.00,1931,1754
01/28/2004,13:39,1060.00,1060.75,1059.75,1060.25,1406,2505
01/28/2004,13:40,1060.25,1060.75,1059.75,1060.00,788,1547
01/28/2004,13:41,1060.00,1060.25,1059.50,1059.75,1218,2265
01/28/2004,13:42,1059.50,1060.25,1059.25,1059.25,1683,1106
01/28/2004,13:43,1059.25,1059.50,1057.75,1058.00,2452,5365
01/28/2004,13:44,1057.75,1057.75,1057.00,1057.25,2473,4882
01/28/2004,13:45,1057.00,1057.25,1056.00,1056.00,1782,5165
01/28/2004,13:46,1056.00,1056.75,1055.75,1056.25,2469,2639
01/28/2004,13:47,1056.00,1056.25,1054.25,1054.75,3248,6040
01/28/2004,13:48,1054.75,1056.00,1054.75,1055.50,4177,2430
01/28/2004,13:49,1055.50,1056.00,1054.50,1055.25,2216,2448
01/28/2004,13:50,1055.50,1056.25,1055.00,1056.00,3587,2036
01/28/2004,13:51,1056.00,1057.00,1056.00,1057.00,3371,2572
01/28/2004,13:52,1057.00,1057.75,1056.75,1057.50,3237,2283
01/28/2004,13:53,1057.50,1058.25,1057.50,1058.00,3908,2612
01/28/2004,13:54,1058.00,1058.75,1056.50,1056.75,2347,5461
01/28/2004,13:55,1056.75,1058.00,1056.75,1057.75,2004,972
01/28/2004,13:56,1057.75,1058.25,1057.25,1057.50,1404,1414
01/28/2004,13:57,1057.50,1058.75,1057.25,1058.50,2499,1110
01/28/2004,13:58,1058.25,1058.50,1057.00,1057.75,994,3190
01/28/2004,13:59,1057.75,1058.75,1057.75,1058.50,1750,847
01/28/2004,14:00,1058.75,1059.25,1058.50,1058.50,2597,1710
01/28/2004,14:01,1058.50,1059.25,1058.50,1059.00,956,661
01/28/2004,14:02,1058.75,1058.75,1057.50,1058.25,1852,2490
01/28/2004,14:03,1058.25,1058.75,1058.00,1058.25,1264,1799
01/28/2004,14:04,1058.25,1059.00,1058.00,1058.25,1367,1292
01/28/2004,14:05,1058.25,1059.00,1058.25,1058.50,739,599
01/28/2004,14:06,1058.50,1059.25,1058.25,1058.75,914,422
01/28/2004,14:07,1059.00,1059.25,1058.50,1059.00,994,726
01/28/2004,14:08,1059.00,1060.00,1058.75,1059.75,3421,803
01/28/2004,14:09,1059.75,1059.75,1058.50,1058.50,890,3365
01/28/2004,14:10,1058.50,1058.50,1057.75,1058.00,1678,3347
01/28/2004,14:11,1058.00,1058.50,1057.50,1057.75,1161,2120
01/28/2004,14:12,1057.75,1058.00,1057.00,1057.75,1630,2546
01/28/2004,14:13,1057.50,1057.75,1057.00,1057.50,757,1776
01/28/2004,14:14,1057.50,1057.50,1056.50,1056.50,798,3276
01/28/2004,14:15,1056.75,1057.25,1056.25,1057.00,2222,1847
01/28/2004,14:16,1057.00,1057.25,1056.50,1057.00,1590,2043
01/28/2004,14:17,1056.75,1057.25,1056.75,1057.25,2047,723
01/28/2004,14:18,1057.25,1057.25,1056.50,1057.00,870,823
01/28/2004,14:19,1056.75,1057.50,1056.50,1057.00,1176,845
01/28/2004,14:20,1056.75,1057.00,1056.50,1056.75,336,686
01/28/2004,14:21,1056.75,1057.00,1055.50,1055.50,1252,4914
01/28/2004,14:22,1055.50,1056.25,1055.25,1056.00,3341,1098
01/28/2004,14:23,1056.25,1056.25,1055.75,1056.00,1233,1539
01/28/2004,14:24,1056.00,1057.00,1056.00,1057.00,2310,1011
01/28/2004,14:25,1057.00,1057.50,1056.75,1057.25,2148,1299
01/28/2004,14:26,1057.50,1057.50,1055.50,1055.50,1147,4101
01/28/2004,14:27,1055.75,1056.25,1055.00,1055.75,2483,2588
01/28/2004,14:28,1055.75,1055.75,1055.00,1055.25,759,2096
01/28/2004,14:29,1055.00,1055.25,1054.00,1054.25,3424,3997
01/28/2004,14:30,1054.25,1054.25,1053.00,1053.00,2874,5632
01/28/2004,14:31,1053.00,1053.50,1052.75,1053.00,1654,4322
01/28/2004,14:32,1053.00,1053.00,1051.50,1051.75,3875,6765
01/28/2004,14:33,1051.50,1052.00,1051.00,1051.25,2680,4878
01/28/2004,14:34,1051.50,1051.50,1050.00,1051.00,3998,4249
01/28/2004,14:35,1051.00,1051.75,1050.50,1051.50,4353,2489
01/28/2004,14:36,1051.75,1052.00,1051.25,1052.00,2083,503
01/28/2004,14:37,1052.00,1052.50,1052.00,1052.25,2160,1733
01/28/2004,14:38,1052.25,1052.75,1052.00,1052.25,1197,1203
01/28/2004,14:39,1052.25,1052.75,1052.00,1052.75,1582,548
01/28/2004,14:40,1052.75,1053.25,1052.25,1052.25,1898,1819
01/28/2004,14:41,1052.50,1052.50,1051.75,1052.25,1352,2902
01/28/2004,14:42,1052.00,1052.25,1051.50,1052.25,1991,1588
01/28/2004,14:43,1052.25,1052.50,1051.75,1052.25,2127,953
01/28/2004,14:44,1052.25,1052.50,1052.00,1052.00,2129,1223
01/28/2004,14:45,1052.00,1052.25,1051.75,1052.00,1629,2189
01/28/2004,14:46,1052.00,1052.00,1051.75,1051.75,308,348
01/28/2004,14:47,1051.75,1052.00,1051.50,1052.00,1348,1799
01/28/2004,14:48,1052.00,1052.25,1050.75,1051.00,1493,2934
01/28/2004,14:49,1051.00,1051.00,1049.50,1050.00,2724,4726
01/28/2004,14:50,1049.75,1050.50,1049.25,1050.00,2547,2873
01/28/2004,14:51,1050.00,1050.25,1049.75,1050.25,2098,2517
01/28/2004,14:52,1050.00,1050.25,1049.00,1049.25,2282,4578
01/28/2004,14:53,1049.25,1049.75,1049.00,1049.50,2682,2573
01/28/2004,14:54,1049.50,1050.50,1049.25,1050.25,2822,807
01/28/2004,14:55,1050.25,1050.50,1050.00,1050.25,1215,1082
01/28/2004,14:56,1050.50,1051.00,1050.00,1051.00,3035,2534
01/28/2004,14:57,1051.00,1051.75,1050.75,1051.25,2870,1099
01/28/2004,14:58,1051.50,1051.50,1050.75,1051.00,1647,1582
01/28/2004,14:59,1051.25,1051.75,1051.00,1051.50,3832,1495
01/28/2004,15:00,1051.50,1052.25,1051.25,1052.25,5472,3216
01/28/2004,15:01,1052.25,1052.75,1052.25,1052.75,2269,2021
01/28/2004,15:02,1052.75,1052.75,1052.25,1052.50,821,1593
01/28/2004,15:03,1052.75,1053.00,1052.50,1052.75,2293,1082
01/28/2004,15:04,1053.00,1053.75,1052.50,1052.75,3938,1587
01/28/2004,15:05,1052.75,1053.00,1052.00,1052.25,1942,1585
01/28/2004,15:06,1052.25,1052.75,1052.25,1052.50,460,803
01/28/2004,15:07,1052.75,1053.25,1052.50,1052.75,1845,738
01/28/2004,15:08,1053.00,1053.25,1052.75,1053.25,356,217
01/28/2004,15:09,1053.00,1053.25,1052.25,1053.00,1476,2043
01/28/2004,15:10,1052.75,1053.25,1052.50,1053.25,1040,280
01/28/2004,15:11,1053.25,1053.50,1053.00,1053.00,1373,1040
01/28/2004,15:12,1053.00,1053.25,1052.75,1052.75,446,1147
01/28/2004,15:13,1053.00,1053.25,1052.50,1053.00,462,574
01/28/2004,15:14,1052.75,1053.25,1052.75,1052.75,643,1038
01/28/2004,15:15,1053.00,1053.75,1052.75,1053.50,2218,2716
01/28/2004,15:16,1053.25,1053.50,1053.25,1053.50,9,3
01/28/2004,15:31,1052.75,1052.75,1052.75,1052.75,0,202
01/28/2004,15:32,1052.75,1053.00,1052.50,1052.75,76,80
01/28/2004,15:33,1052.75,1053.00,1052.50,1052.50,1,418
01/28/2004,15:34,1052.50,1052.75,1052.50,1052.75,20,4
01/28/2004,15:35,1052.50,1052.75,1052.50,1052.75,29,3
01/28/2004,15:36,1052.75,1052.75,1052.50,1052.50,30,2
01/28/2004,15:37,1052.75,1052.75,1052.50,1052.50,15,12
01/28/2004,15:38,1052.50,1053.00,1052.50,1053.00,77,1
01/28/2004,15:39,1053.00,1053.25,1052.75,1052.75,72,301
01/28/2004,15:40,1053.00,1053.00,1052.75,1052.75,97,50
01/28/2004,15:41,1052.75,1053.25,1052.75,1053.00,210,42
01/28/2004,15:42,1053.00,1053.25,1052.75,1052.75,2,35
01/28/2004,15:43,1053.00,1053.00,1052.75,1053.00,46,58
01/28/2004,15:44,1053.00,1053.25,1053.00,1053.00,16,32
01/28/2004,15:45,1053.25,1053.25,1053.00,1053.00,5,115
01/28/2004,15:46,1053.00,1053.00,1052.75,1053.00,1,48
01/28/2004,15:47,1053.00,1053.00,1053.00,1053.00,79,0
01/28/2004,15:48,1053.00,1053.25,1053.00,1053.00,2,56
01/28/2004,15:49,1053.00,1053.00,1052.75,1053.00,43,21
01/28/2004,15:50,1053.00,1053.00,1053.00,1053.00,19,0
01/28/2004,15:51,1053.25,1053.25,1053.25,1053.25,5,0
01/28/2004,15:52,1053.00,1053.00,1053.00,1053.00,0,73
01/28/2004,15:54,1053.25,1053.25,1053.25,1053.25,77,0
01/28/2004,15:55,1053.25,1053.25,1053.25,1053.25,32,0
01/28/2004,15:56,1053.50,1053.50,1053.25,1053.25,5,12
01/28/2004,15:57,1053.50,1053.75,1053.50,1053.75,127,5
01/28/2004,15:58,1053.25,1053.75,1053.25,1053.50,2,26
01/28/2004,15:59,1053.50,1053.50,1053.50,1053.50,0,1
01/28/2004,16:00,1053.25,1053.25,1053.00,1053.25,1,76
01/28/2004,17:01,1052.75,1052.75,1052.25,1052.25,9,117
01/28/2004,17:02,1052.50,1052.50,1052.25,1052.25,1,51
01/28/2004,17:03,1052.25,1052.25,1052.00,1052.00,22,123
01/28/2004,17:04,1052.00,1052.00,1052.00,1052.00,0,69
01/28/2004,17:05,1052.00,1052.00,1051.50,1051.75,47,168
01/28/2004,17:06,1051.75,1051.75,1051.75,1051.75,16,0
01/28/2004,17:07,1051.75,1051.75,1051.75,1051.75,10,0
01/28/2004,17:08,1052.00,1052.00,1051.75,1051.75,1,25
01/28/2004,17:09,1052.00,1052.00,1051.75,1051.75,15,76
01/28/2004,17:10,1051.75,1051.75,1051.50,1051.75,5,28
01/28/2004,17:13,1051.75,1051.75,1051.25,1051.50,16,50
01/28/2004,17:14,1051.50,1051.75,1051.25,1051.75,79,1
01/28/2004,17:15,1051.75,1052.00,1051.75,1052.00,38,0
01/28/2004,17:16,1052.00,1052.25,1052.00,1052.25,7,0
01/28/2004,17:17,1052.25,1052.25,1052.25,1052.25,8,0
01/28/2004,17:18,1052.25,1052.25,1052.25,1052.25,2,0
01/28/2004,17:20,1052.25,1052.25,1052.25,1052.25,34,0
01/28/2004,17:21,1052.25,1052.25,1052.25,1052.25,7,0
01/28/2004,17:22,1052.25,1052.25,1052.25,1052.25,5,0
01/28/2004,17:23,1052.25,1052.25,1052.25,1052.25,1,0
01/28/2004,17:24,1052.25,1052.25,1052.00,1052.25,2,1
01/28/2004,17:25,1052.25,1052.25,1052.25,1052.25,7,0
01/28/2004,17:26,1052.25,1052.25,1052.25,1052.25,3,0
01/28/2004,17:28,1052.25,1052.25,1052.25,1052.25,1,0
01/28/2004,17:29,1052.25,1052.25,1052.25,1052.25,8,0
01/28/2004,17:30,1052.25,1052.50,1052.25,1052.50,2,0
01/28/2004,17:31,1052.25,1052.25,1052.25,1052.25,0,15
01/28/2004,17:32,1052.25,1052.25,1052.25,1052.25,0,6
01/28/2004,17:33,1052.25,1052.25,1052.25,1052.25,0,5
01/28/2004,17:34,1052.25,1052.50,1052.25,1052.50,22,4
01/28/2004,17:35,1052.50,1052.50,1052.50,1052.50,1,0
01/28/2004,17:36,1052.50,1052.50,1052.50,1052.50,2,0
01/28/2004,17:37,1052.50,1052.50,1052.50,1052.50,12,0
01/28/2004,17:38,1052.50,1052.50,1052.50,1052.50,9,0
01/28/2004,17:39,1052.75,1052.75,1052.75,1052.75,7,0
01/28/2004,17:40,1052.75,1052.75,1052.75,1052.75,16,0
01/28/2004,17:41,1052.75,1052.75,1052.75,1052.75,6,0
01/28/2004,17:42,1052.75,1053.00,1052.75,1053.00,34,0
01/28/2004,17:43,1052.75,1052.75,1052.50,1052.75,1,8
01/28/2004,17:44,1052.75,1052.75,1052.75,1052.75,12,0
01/28/2004,17:46,1052.75,1052.75,1052.75,1052.75,19,0
01/28/2004,17:48,1052.75,1052.75,1052.75,1052.75,5,0
01/28/2004,17:49,1052.50,1052.50,1052.50,1052.50,0,60
01/28/2004,17:50,1052.75,1052.75,1052.75,1052.75,1,0
01/28/2004,17:51,1052.50,1052.50,1052.50,1052.50,0,9
01/28/2004,17:54,1052.50,1052.50,1052.50,1052.50,0,40
01/28/2004,17:55,1052.50,1052.50,1052.50,1052.50,0,1
01/28/2004,17:58,1052.50,1052.50,1052.50,1052.50,0,2
01/28/2004,17:59,1052.50,1052.50,1052.50,1052.50,0,14
01/28/2004,18:00,1052.50,1052.75,1052.50,1052.50,5,8
01/28/2004,18:02,1052.75,1052.75,1052.75,1052.75,12,0
01/28/2004,18:03,1052.50,1052.50,1052.50,1052.50,0,1
01/28/2004,18:04,1052.75,1052.75,1052.75,1052.75,20,0
01/28/2004,18:05,1052.75,1052.75,1052.50,1052.75,10,1
01/28/2004,18:06,1052.50,1052.50,1052.50,1052.50,0,16
01/28/2004,18:07,1052.50,1052.75,1052.50,1052.75,28,1
01/28/2004,18:10,1052.75,1053.00,1052.75,1053.00,7,0
01/28/2004,18:11,1053.00,1053.00,1053.00,1053.00,1,0
01/28/2004,18:12,1053.00,1053.00,1053.00,1053.00,5,0
01/28/2004,18:17,1053.00,1053.00,1053.00,1053.00,1,0
01/28/2004,18:18,1053.00,1053.00,1053.00,1053.00,1,0
01/28/2004,18:20,1052.75,1052.75,1052.75,1052.75,0,1
01/28/2004,18:21,1053.00,1053.25,1053.00,1053.25,44,0
01/28/2004,18:22,1053.00,1053.00,1053.00,1053.00,0,1
01/28/2004,18:24,1053.25,1053.25,1053.00,1053.00,9,1
01/28/2004,18:25,1053.00,1053.00,1053.00,1053.00,0,2
01/28/2004,18:26,1053.00,1053.00,1053.00,1053.00,0,2
01/28/2004,18:28,1053.25,1053.25,1053.25,1053.25,1,0
01/28/2004,18:31,1053.25,1053.25,1053.25,1053.25,1,0
01/28/2004,18:32,1053.25,1053.25,1053.25,1053.25,119,0
01/28/2004,18:33,1053.00,1053.25,1053.00,1053.25,8,10
01/28/2004,18:35,1053.00,1053.00,1053.00,1053.00,0,1
01/28/2004,18:36,1053.25,1053.25,1053.00,1053.25,3,1
01/28/2004,18:37,1053.25,1053.25,1053.25,1053.25,3,0
01/28/2004,18:38,1053.25,1053.25,1053.25,1053.25,18,0
01/28/2004,18:39,1053.25,1053.25,1053.25,1053.25,6,0
01/28/2004,18:40,1053.00,1053.00,1053.00,1053.00,0,12
01/28/2004,18:41,1053.00,1053.00,1053.00,1053.00,0,1
01/28/2004,18:42,1053.50,1053.50,1053.25,1053.25,6,2
01/28/2004,18:43,1053.25,1053.25,1053.00,1053.00,0,3
01/28/2004,18:44,1053.25,1053.25,1053.25,1053.25,7,0
01/28/2004,18:45,1053.50,1053.75,1053.50,1053.75,41,0
01/28/2004,18:46,1053.50,1053.50,1053.50,1053.50,0,25
01/28/2004,18:47,1053.25,1053.50,1053.25,1053.50,23,8
01/28/2004,18:48,1053.50,1053.50,1053.50,1053.50,6,0
01/28/2004,18:49,1053.75,1053.75,1053.50,1053.50,1,15
01/28/2004,18:50,1053.50,1053.50,1053.50,1053.50,0,14
01/28/2004,18:51,1053.50,1053.50,1053.25,1053.25,0,2
01/28/2004,18:53,1053.25,1053.50,1053.25,1053.50,2,2
01/28/2004,18:54,1053.50,1053.50,1053.50,1053.50,23,0
01/28/2004,18:55,1053.50,1053.50,1053.50,1053.50,3,0
01/28/2004,18:56,1053.50,1053.50,1053.50,1053.50,32,0
01/28/2004,18:57,1053.50,1053.50,1053.50,1053.50,13,0
01/28/2004,18:59,1053.50,1053.50,1053.50,1053.50,9,0
01/28/2004,19:00,1053.25,1053.25,1053.25,1053.25,0,1
01/28/2004,19:02,1053.25,1053.25,1053.25,1053.25,0,5
01/28/2004,19:03,1053.50,1053.50,1053.50,1053.50,3,0
01/28/2004,19:04,1053.50,1053.50,1053.50,1053.50,1,0
01/28/2004,19:05,1053.50,1053.50,1053.50,1053.50,3,0
01/28/2004,19:06,1053.50,1053.50,1053.50,1053.50,2,0
01/28/2004,19:07,1053.50,1053.50,1053.50,1053.50,6,0
01/28/2004,19:08,1053.50,1053.50,1053.50,1053.50,4,0
01/28/2004,19:09,1053.50,1053.50,1053.25,1053.25,8,2
01/28/2004,19:11,1053.50,1053.50,1053.50,1053.50,2,0
01/28/2004,19:14,1053.50,1053.50,1053.50,1053.50,1,0
01/28/2004,19:16,1053.25,1053.25,1053.25,1053.25,0,1
01/28/2004,19:17,1053.25,1053.50,1053.25,1053.50,3,16
01/28/2004,19:18,1053.50,1053.50,1053.50,1053.50,26,0
01/28/2004,19:19,1053.50,1053.50,1053.50,1053.50,11,0
01/28/2004,19:20,1053.25,1053.75,1053.25,1053.75,42,1
01/28/2004,19:21,1053.75,1053.75,1053.75,1053.75,1,0
01/28/2004,19:22,1053.75,1054.50,1053.75,1054.00,339,65
01/28/2004,19:23,1054.25,1054.50,1054.00,1054.25,36,21
01/28/2004,19:24,1054.25,1054.25,1054.25,1054.25,0,27
01/28/2004,19:26,1054.50,1054.50,1054.50,1054.50,4,0
01/28/2004,19:27,1054.50,1054.50,1054.25,1054.25,3,3
01/28/2004,19:29,1054.50,1054.50,1054.25,1054.50,2,1
01/28/2004,19:30,1054.50,1054.50,1054.50,1054.50,3,0
01/28/2004,19:31,1054.25,1054.25,1054.25,1054.25,0,23
01/28/2004,19:32,1054.50,1054.50,1054.50,1054.50,43,0
01/28/2004,19:33,1054.50,1055.00,1054.50,1055.00,258,0
01/28/2004,19:34,1054.75,1055.00,1054.75,1055.00,20,14
01/28/2004,19:35,1055.00,1055.00,1055.00,1055.00,23,0
01/28/2004,19:36,1055.00,1055.00,1055.00,1055.00,46,0
01/28/2004,19:37,1055.25,1055.25,1055.00,1055.00,3,5
01/28/2004,19:38,1055.25,1055.25,1055.00,1055.00,1,16
01/28/2004,19:39,1054.75,1055.00,1054.75,1055.00,13,1
01/28/2004,19:40,1055.00,1055.00,1054.75,1055.00,102,5
01/28/2004,19:41,1055.00,1055.00,1055.00,1055.00,27,0
01/28/2004,19:42,1055.25,1055.25,1055.25,1055.25,1,0
01/28/2004,19:43,1055.00,1055.00,1054.75,1055.00,44,21
01/28/2004,19:44,1055.00,1055.00,1054.75,1055.00,87,1
01/28/2004,19:45,1055.00,1055.00,1055.00,1055.00,54,0
01/28/2004,19:46,1055.25,1055.25,1055.00,1055.00,1,13
01/28/2004,19:47,1055.00,1055.00,1055.00,1055.00,0,6
01/28/2004,19:48,1055.00,1055.00,1055.00,1055.00,0,14
01/28/2004,19:49,1055.00,1055.00,1055.00,1055.00,0,3
01/28/2004,19:50,1055.00,1055.00,1055.00,1055.00,0,9
01/28/2004,19:51,1055.00,1055.00,1055.00,1055.00,0,11
01/28/2004,19:52,1055.00,1055.00,1055.00,1055.00,0,2
01/28/2004,19:54,1054.75,1055.25,1054.75,1055.25,2,1
01/28/2004,19:55,1055.00,1055.00,1055.00,1055.00,0,5
01/28/2004,19:56,1054.75,1054.75,1054.75,1054.75,0,2
01/28/2004,19:57,1054.75,1054.75,1054.75,1054.75,0,1
01/28/2004,19:59,1054.75,1054.75,1054.75,1054.75,0,17
01/28/2004,20:00,1055.00,1055.00,1055.00,1055.00,1,0
01/28/2004,20:01,1054.75,1054.75,1054.75,1054.75,0,2
01/28/2004,20:04,1054.75,1055.00,1054.75,1055.00,21,1
01/28/2004,20:05,1055.00,1055.00,1055.00,1055.00,2,0
01/28/2004,20:08,1055.25,1055.25,1055.25,1055.25,13,0
01/28/2004,20:09,1055.00,1055.00,1055.00,1055.00,0,4
01/28/2004,20:10,1055.00,1055.00,1055.00,1055.00,0,30
01/28/2004,20:11,1055.00,1055.00,1055.00,1055.00,0,1
01/28/2004,20:16,1055.25,1055.50,1055.25,1055.25,117,3
01/28/2004,20:17,1055.50,1055.50,1055.50,1055.50,1,0
01/28/2004,20:19,1055.25,1055.25,1055.25,1055.25,0,32
01/28/2004,20:20,1055.25,1055.25,1055.25,1055.25,0,27
01/28/2004,20:21,1055.25,1055.25,1055.00,1055.00,0,28
01/28/2004,20:22,1055.00,1055.00,1055.00,1055.00,0,5
01/28/2004,20:24,1055.00,1055.00,1055.00,1055.00,0,1
01/28/2004,20:26,1055.00,1055.00,1055.00,1055.00,0,10
01/28/2004,20:27,1055.00,1055.00,1054.75,1054.75,0,2
01/28/2004,20:28,1055.00,1055.00,1055.00,1055.00,4,0
01/28/2004,20:29,1055.00,1055.00,1054.75,1054.75,6,2
01/28/2004,20:30,1054.75,1054.75,1054.75,1054.75,0,3
01/28/2004,20:31,1054.75,1054.75,1054.75,1054.75,0,23
01/28/2004,20:32,1054.75,1054.75,1054.75,1054.75,0,12
01/28/2004,20:33,1054.75,1054.75,1054.75,1054.75,0,1
01/28/2004,20:35,1054.75,1054.75,1054.75,1054.75,0,6
01/28/2004,20:36,1054.75,1055.00,1054.75,1055.00,73,1
01/28/2004,20:37,1055.00,1055.00,1055.00,1055.00,15,0
01/28/2004,20:39,1055.25,1055.25,1055.25,1055.25,20,0
01/28/2004,20:43,1055.25,1055.25,1055.25,1055.25,10,0
01/28/2004,20:44,1055.25,1055.25,1055.25,1055.25,1,0
01/28/2004,20:45,1055.00,1055.00,1055.00,1055.00,0,25
01/28/2004,20:46,1055.25,1055.25,1055.25,1055.25,20,0
01/28/2004,20:48,1055.25,1055.25,1055.00,1055.25,23,1
01/28/2004,20:49,1055.25,1055.50,1055.25,1055.25,154,2
01/28/2004,20:50,1055.50,1055.50,1055.50,1055.50,108,0
01/28/2004,20:51,1055.50,1055.75,1055.50,1055.75,21,0
01/28/2004,20:52,1055.50,1055.50,1055.50,1055.50,0,28
01/28/2004,20:53,1055.50,1055.50,1055.50,1055.50,0,10
01/28/2004,20:54,1055.50,1055.50,1055.50,1055.50,0,25
01/28/2004,20:55,1055.50,1055.75,1055.50,1055.75,20,2
01/28/2004,20:56,1055.50,1055.50,1055.50,1055.50,0,1
01/28/2004,20:58,1055.75,1055.75,1055.75,1055.75,219,0
01/28/2004,20:59,1056.00,1056.00,1055.75,1056.00,4,4
01/28/2004,21:00,1055.75,1055.75,1055.75,1055.75,0,72
01/28/2004,21:01,1055.50,1055.75,1055.50,1055.75,1,1
01/28/2004,21:02,1055.75,1055.75,1055.75,1055.75,1,0
01/28/2004,21:03,1055.50,1055.50,1055.50,1055.50,0,15
01/28/2004,21:04,1055.50,1055.50,1055.50,1055.50,0,2
01/28/2004,21:07,1055.50,1055.75,1055.50,1055.50,2,27
01/28/2004,21:08,1055.25,1055.25,1055.25,1055.25,0,10
01/28/2004,21:11,1055.50,1055.50,1055.50,1055.50,2,0
01/28/2004,21:12,1055.50,1055.50,1055.25,1055.50,10,1
01/28/2004,21:14,1055.25,1055.25,1055.25,1055.25,0,1
01/28/2004,21:16,1055.50,1055.50,1055.50,1055.50,5,0
01/28/2004,21:17,1055.50,1055.50,1055.50,1055.50,1,0
01/28/2004,21:19,1055.50,1055.50,1055.50,1055.50,6,0
01/28/2004,21:20,1055.25,1055.25,1055.25,1055.25,0,3
01/28/2004,21:21,1055.50,1055.50,1055.50,1055.50,3,0
01/28/2004,21:22,1055.50,1055.50,1055.50,1055.50,2,0
01/28/2004,21:26,1055.25,1055.25,1055.25,1055.25,0,2
01/28/2004,21:27,1055.25,1055.25,1055.25,1055.25,0,2
01/28/2004,21:28,1055.25,1055.25,1055.25,1055.25,0,1
01/28/2004,21:29,1055.50,1055.50,1055.50,1055.50,1,0
01/28/2004,21:30,1055.50,1055.50,1055.25,1055.25,2,1
01/28/2004,21:31,1055.25,1055.50,1055.25,1055.25,1,3
01/28/2004,21:34,1055.25,1055.25,1055.25,1055.25,0,1
01/28/2004,21:36,1055.25,1055.25,1055.25,1055.25,0,9
01/28/2004,21:37,1055.25,1055.25,1055.25,1055.25,0,1
01/28/2004,21:39,1055.25,1055.50,1055.25,1055.50,1,1
01/28/2004,21:40,1055.50,1055.50,1055.50,1055.50,1,0
01/28/2004,21:41,1055.25,1055.25,1055.25,1055.25,0,1
01/28/2004,21:44,1055.25,1055.25,1055.25,1055.25,0,1
01/28/2004,21:45,1055.50,1055.50,1055.25,1055.25,1,1
01/28/2004,21:48,1055.50,1055.50,1055.50,1055.50,3,0
01/28/2004,21:51,1055.50,1055.50,1055.50,1055.50,6,0
01/28/2004,21:53,1055.25,1055.25,1055.25,1055.25,0,13
01/28/2004,21:54,1055.25,1055.50,1055.25,1055.50,1,1
01/28/2004,21:56,1055.25,1055.50,1055.25,1055.50,1,4
01/28/2004,22:04,1055.25,1055.25,1055.25,1055.25,0,1
01/28/2004,22:05,1055.00,1055.25,1055.00,1055.25,10,1
01/28/2004,22:07,1055.00,1055.00,1055.00,1055.00,0,1
01/28/2004,22:09,1055.00,1055.00,1055.00,1055.00,0,12
01/28/2004,22:10,1055.00,1055.00,1055.00,1055.00,0,2
01/28/2004,22:11,1055.00,1055.00,1055.00,1055.00,0,16
01/28/2004,22:13,1055.00,1055.00,1055.00,1055.00,0,3
01/28/2004,22:14,1055.00,1055.00,1055.00,1055.00,0,20
01/28/2004,22:15,1055.00,1055.00,1055.00,1055.00,0,1
01/28/2004,22:16,1054.75,1054.75,1054.75,1054.75,0,1
01/28/2004,22:17,1054.75,1054.75,1054.75,1054.75,0,1
01/28/2004,22:18,1055.00,1055.00,1055.00,1055.00,1,0
01/28/2004,22:19,1054.75,1054.75,1054.75,1054.75,0,2
01/28/2004,22:21,1054.75,1054.75,1054.75,1054.75,0,4
01/28/2004,22:22,1055.00,1055.00,1055.00,1055.00,4,0
01/28/2004,22:24,1055.00,1055.00,1055.00,1055.00,2,0
01/28/2004,22:26,1054.75,1054.75,1054.50,1054.50,0,29
01/28/2004,22:27,1054.50,1054.50,1054.50,1054.50,0,1
01/28/2004,22:29,1054.75,1054.75,1054.75,1054.75,1,0
01/28/2004,22:30,1054.75,1054.75,1054.75,1054.75,1,0
01/28/2004,22:31,1054.75,1054.75,1054.75,1054.75,1,0
01/28/2004,22:32,1054.50,1054.50,1054.50,1054.50,0,2
01/28/2004,22:37,1054.50,1054.50,1054.50,1054.50,0,1
01/28/2004,22:38,1054.50,1054.50,1054.50,1054.50,0,13
01/28/2004,22:39,1054.50,1054.50,1054.50,1054.50,0,1
01/28/2004,22:40,1054.50,1054.75,1054.50,1054.75,10,1
01/28/2004,22:41,1054.50,1054.50,1054.50,1054.50,0,28
01/28/2004,22:42,1054.50,1054.50,1054.50,1054.50,0,5
01/28/2004,22:43,1054.25,1054.25,1054.25,1054.25,0,4
01/28/2004,22:44,1054.50,1054.50,1054.50,1054.50,10,0
01/28/2004,22:45,1054.50,1054.50,1054.50,1054.50,1,0
01/28/2004,22:48,1054.25,1054.25,1054.25,1054.25,0,6
01/28/2004,22:49,1054.25,1054.25,1054.25,1054.25,0,10
01/28/2004,22:50,1054.25,1054.25,1054.25,1054.25,0,10
01/28/2004,22:51,1054.50,1054.50,1054.25,1054.25,1,28
01/28/2004,22:52,1054.25,1054.25,1054.25,1054.25,0,8
01/28/2004,22:53,1054.00,1054.00,1054.00,1054.00,0,1
01/28/2004,22:54,1054.00,1054.25,1054.00,1054.25,5,5
01/28/2004,22:55,1054.25,1054.25,1054.25,1054.25,4,0
01/28/2004,22:56,1054.50,1054.50,1054.25,1054.25,1,24
01/28/2004,22:58,1054.25,1054.25,1054.25,1054.25,0,1
01/28/2004,22:59,1054.25,1054.25,1054.25,1054.25,0,1
01/28/2004,23:00,1054.00,1054.00,1054.00,1054.00,0,5
01/28/2004,23:01,1054.00,1054.00,1054.00,1054.00,0,1
01/28/2004,23:02,1054.00,1054.00,1054.00,1054.00,0,20
01/28/2004,23:11,1054.25,1054.50,1054.25,1054.50,8,0
01/28/2004,23:12,1054.50,1054.75,1054.50,1054.50,15,5
01/28/2004,23:13,1054.50,1054.50,1054.50,1054.50,0,1
01/28/2004,23:15,1054.50,1054.50,1054.50,1054.50,0,5
01/28/2004,23:19,1054.75,1054.75,1054.75,1054.75,22,0
01/28/2004,23:22,1055.00,1055.00,1055.00,1055.00,1,0
01/28/2004,23:23,1055.00,1055.00,1055.00,1055.00,1,0
01/28/2004,23:28,1055.00,1055.00,1055.00,1055.00,2,0
01/28/2004,23:31,1054.75,1054.75,1054.75,1054.75,0,2
01/28/2004,23:35,1055.00,1055.00,1055.00,1055.00,1,0
01/28/2004,23:37,1055.25,1055.25,1055.00,1055.00,6,1
01/28/2004,23:42,1055.00,1055.00,1055.00,1055.00,0,1
01/28/2004,23:43,1055.00,1055.00,1055.00,1055.00,0,1
01/28/2004,23:49,1054.75,1054.75,1054.75,1054.75,0,1
01/28/2004,23:50,1054.75,1054.75,1054.75,1054.75,0,4
01/28/2004,23:51,1054.75,1054.75,1054.50,1054.50,0,3
01/29/2004,00:02,1054.75,1054.75,1054.75,1054.75,6,0
01/29/2004,00:03,1054.75,1054.75,1054.75,1054.75,14,0
01/29/2004,00:07,1054.75,1054.75,1054.75,1054.75,5,0
01/29/2004,00:08,1054.50,1054.50,1054.50,1054.50,0,1
01/29/2004,00:12,1054.75,1054.75,1054.75,1054.75,2,0
01/29/2004,00:13,1054.75,1054.75,1054.75,1054.75,7,0
01/29/2004,00:22,1054.75,1054.75,1054.75,1054.75,1,0
01/29/2004,00:24,1055.00,1055.00,1055.00,1055.00,7,0
01/29/2004,00:25,1055.00,1055.00,1055.00,1055.00,9,0
01/29/2004,00:27,1055.00,1055.00,1055.00,1055.00,3,0
01/29/2004,00:31,1055.00,1055.00,1055.00,1055.00,2,0
01/29/2004,00:32,1055.00,1055.25,1054.75,1055.25,11,1
01/29/2004,00:34,1055.00,1055.00,1055.00,1055.00,0,11
01/29/2004,00:35,1055.25,1055.25,1055.25,1055.25,3,0
01/29/2004,00:36,1055.25,1055.25,1055.25,1055.25,9,0
01/29/2004,00:37,1055.00,1055.00,1054.75,1054.75,0,106
01/29/2004,00:38,1054.75,1054.75,1054.75,1054.75,0,8
01/29/2004,00:39,1054.75,1054.75,1054.75,1054.75,0,9
01/29/2004,00:42,1055.00,1055.00,1054.75,1054.75,10,14
01/29/2004,00:43,1054.75,1054.75,1054.75,1054.75,0,7
01/29/2004,00:44,1054.75,1054.75,1054.75,1054.75,0,5
01/29/2004,00:45,1054.75,1054.75,1054.75,1054.75,0,1
01/29/2004,00:46,1054.75,1054.75,1054.50,1054.50,0,4
01/29/2004,00:47,1054.75,1054.75,1054.75,1054.75,1,0
01/29/2004,00:49,1054.50,1054.50,1054.50,1054.50,0,1
01/29/2004,00:51,1054.75,1054.75,1054.75,1054.75,1,0
01/29/2004,00:52,1054.50,1054.50,1054.50,1054.50,0,10
01/29/2004,00:53,1054.50,1054.50,1054.50,1054.50,0,8
01/29/2004,00:57,1054.75,1054.75,1054.75,1054.75,4,0
01/29/2004,00:58,1054.75,1054.75,1054.75,1054.75,1,0
01/29/2004,00:59,1054.75,1054.75,1054.50,1054.75,3,1
01/29/2004,01:00,1054.50,1054.50,1054.50,1054.50,0,10
01/29/2004,01:01,1054.50,1054.50,1054.50,1054.50,0,2
01/29/2004,01:02,1054.50,1054.75,1054.50,1054.75,2,1
01/29/2004,01:04,1054.50,1054.50,1054.50,1054.50,0,2
01/29/2004,01:05,1054.50,1054.50,1054.50,1054.50,0,1
01/29/2004,01:06,1054.50,1054.50,1054.50,1054.50,0,6
01/29/2004,01:07,1054.50,1054.50,1054.50,1054.50,0,5
01/29/2004,01:14,1054.50,1054.50,1054.50,1054.50,0,121
01/29/2004,01:15,1054.50,1054.50,1054.50,1054.50,0,27
01/29/2004,01:17,1054.25,1054.25,1053.75,1054.00,17,202
01/29/2004,01:18,1054.00,1054.00,1053.75,1053.75,1,10
01/29/2004,01:19,1053.75,1053.75,1053.75,1053.75,0,18
01/29/2004,01:21,1054.00,1054.25,1054.00,1054.00,8,1
01/29/2004,01:22,1054.25,1054.25,1054.00,1054.25,2,2
01/29/2004,01:23,1054.25,1054.25,1054.25,1054.25,15,0
01/29/2004,01:24,1054.25,1054.25,1054.25,1054.25,5,0
01/29/2004,01:25,1054.25,1054.25,1054.25,1054.25,16,0
01/29/2004,01:26,1054.00,1054.00,1054.00,1054.00,0,8
01/29/2004,01:27,1053.75,1054.00,1053.75,1054.00,1,1
01/29/2004,01:28,1054.25,1054.25,1054.25,1054.25,9,0
01/29/2004,01:29,1054.25,1054.25,1054.25,1054.25,8,0
01/29/2004,01:31,1054.25,1054.25,1054.25,1054.25,13,0
01/29/2004,01:32,1054.50,1054.50,1054.50,1054.50,17,0
01/29/2004,01:33,1054.50,1054.50,1054.50,1054.50,21,0
01/29/2004,01:34,1054.50,1054.50,1054.25,1054.25,4,1
01/29/2004,01:35,1054.25,1054.25,1054.25,1054.25,0,5
01/29/2004,01:36,1054.25,1054.25,1054.25,1054.25,0,5
01/29/2004,01:37,1054.25,1054.25,1054.25,1054.25,0,11
01/29/2004,01:38,1054.25,1054.25,1054.00,1054.00,0,49
01/29/2004,01:41,1054.00,1054.00,1053.75,1053.75,0,33
01/29/2004,01:42,1054.00,1054.00,1054.00,1054.00,6,0
01/29/2004,01:43,1054.00,1054.00,1054.00,1054.00,6,0
01/29/2004,01:44,1054.25,1054.25,1054.25,1054.25,8,0
01/29/2004,01:45,1054.25,1054.25,1054.00,1054.00,1,1
01/29/2004,01:46,1054.00,1054.00,1054.00,1054.00,0,9
01/29/2004,01:47,1054.00,1054.00,1053.75,1053.75,0,15
01/29/2004,01:48,1054.00,1054.25,1054.00,1054.00,9,1
01/29/2004,01:49,1054.00,1054.00,1053.75,1053.75,0,33
01/29/2004,01:50,1053.75,1053.75,1053.50,1053.50,0,114
01/29/2004,01:51,1053.50,1053.50,1053.00,1053.25,31,129
01/29/2004,01:52,1053.25,1053.25,1053.25,1053.25,15,0
01/29/2004,01:53,1053.25,1054.25,1053.25,1054.00,141,5
01/29/2004,01:54,1054.00,1054.25,1054.00,1054.25,5,19
01/29/2004,01:55,1054.25,1054.25,1054.00,1054.25,23,1
01/29/2004,01:56,1054.00,1054.00,1054.00,1054.00,0,86
01/29/2004,01:57,1053.75,1053.75,1053.25,1053.50,4,210
01/29/2004,01:58,1053.50,1053.50,1053.50,1053.50,19,0
01/29/2004,01:59,1053.75,1053.75,1053.75,1053.75,59,0
01/29/2004,02:00,1053.75,1054.00,1053.75,1054.00,15,0
01/29/2004,02:01,1053.75,1054.25,1053.75,1054.25,208,17
01/29/2004,02:02,1054.25,1054.75,1054.25,1054.75,149,2
01/29/2004,02:03,1054.75,1055.25,1054.75,1055.00,169,36
01/29/2004,02:04,1055.00,1055.00,1054.50,1054.50,18,63
01/29/2004,02:05,1054.75,1055.25,1054.75,1055.25,56,0
01/29/2004,02:06,1055.25,1055.50,1055.25,1055.50,150,32
01/29/2004,02:07,1055.50,1055.50,1055.00,1055.25,39,39
01/29/2004,02:08,1055.25,1055.50,1055.00,1055.25,36,105
01/29/2004,02:09,1055.00,1055.00,1054.75,1054.75,0,41
01/29/2004,02:10,1054.75,1054.75,1054.50,1054.50,10,128
01/29/2004,02:11,1054.50,1054.50,1054.25,1054.25,2,66
01/29/2004,02:12,1054.50,1054.50,1054.25,1054.50,13,16
01/29/2004,02:13,1054.50,1054.50,1054.50,1054.50,7,0
01/29/2004,02:14,1054.25,1054.50,1053.50,1054.25,56,220
01/29/2004,02:15,1054.25,1054.75,1054.25,1054.75,93,2
01/29/2004,02:16,1054.75,1055.25,1054.75,1055.25,127,1
01/29/2004,02:17,1055.25,1055.25,1055.25,1055.25,21,0
01/29/2004,02:18,1055.25,1055.25,1055.25,1055.25,12,0
01/29/2004,02:19,1055.25,1055.50,1055.25,1055.25,56,21
01/29/2004,02:20,1055.50,1056.25,1055.50,1056.00,256,18
01/29/2004,02:21,1056.00,1056.25,1055.75,1055.75,200,38
01/29/2004,02:22,1056.00,1056.25,1056.00,1056.00,135,55
01/29/2004,02:23,1056.25,1056.50,1056.25,1056.50,116,0
01/29/2004,02:24,1056.50,1056.75,1056.50,1056.75,143,22
01/29/2004,02:25,1056.75,1057.25,1056.75,1057.25,260,43
01/29/2004,02:26,1057.25,1057.25,1056.75,1057.00,56,249
01/29/2004,02:27,1057.00,1057.00,1056.75,1056.75,60,26
01/29/2004,02:28,1057.00,1057.25,1057.00,1057.25,68,0
01/29/2004,02:29,1057.25,1057.25,1057.00,1057.00,10,6
01/29/2004,02:30,1057.00,1057.00,1057.00,1057.00,0,12
01/29/2004,02:31,1056.75,1056.75,1056.75,1056.75,0,60
01/29/2004,02:32,1056.75,1056.75,1056.50,1056.75,17,42
01/29/2004,02:33,1056.75,1056.75,1056.75,1056.75,11,0
01/29/2004,02:34,1056.75,1056.75,1056.75,1056.75,107,0
01/29/2004,02:35,1056.75,1056.75,1056.50,1056.50,22,40
01/29/2004,02:36,1056.75,1056.75,1056.75,1056.75,14,0
01/29/2004,02:37,1056.75,1056.75,1056.50,1056.50,26,25
01/29/2004,02:38,1056.50,1056.50,1056.25,1056.50,15,104
01/29/2004,02:39,1056.50,1056.75,1056.50,1056.75,160,0
01/29/2004,02:40,1057.00,1057.00,1056.75,1056.75,30,34
01/29/2004,02:41,1056.75,1056.75,1056.75,1056.75,0,10
01/29/2004,02:42,1056.50,1056.75,1056.50,1056.75,10,80
01/29/2004,02:43,1057.00,1057.00,1057.00,1057.00,50,0
01/29/2004,02:44,1057.00,1057.00,1057.00,1057.00,53,0
01/29/2004,02:45,1057.25,1057.25,1057.25,1057.25,174,0
01/29/2004,02:46,1057.25,1057.25,1057.25,1057.25,27,0
01/29/2004,02:47,1057.00,1057.25,1057.00,1057.00,10,21
01/29/2004,02:48,1057.00,1057.00,1057.00,1057.00,0,3
01/29/2004,02:49,1057.00,1057.00,1056.75,1056.75,20,42
01/29/2004,02:50,1057.00,1057.00,1056.50,1056.50,100,168
01/29/2004,02:51,1056.75,1056.75,1056.75,1056.75,2,0
01/29/2004,02:52,1056.75,1057.00,1056.75,1056.75,27,6
01/29/2004,02:53,1056.75,1057.00,1056.75,1057.00,42,1
01/29/2004,02:54,1057.25,1057.25,1057.25,1057.25,68,0
01/29/2004,02:55,1057.00,1057.00,1057.00,1057.00,0,1
01/29/2004,02:56,1057.00,1057.00,1057.00,1057.00,0,43
01/29/2004,02:57,1057.00,1057.00,1057.00,1057.00,0,2
01/29/2004,02:59,1057.25,1057.25,1057.25,1057.25,12,0
01/29/2004,03:00,1057.25,1057.25,1057.25,1057.25,1,0
01/29/2004,03:01,1057.00,1057.00,1056.75,1057.00,11,65
01/29/2004,03:02,1057.00,1057.00,1057.00,1057.00,75,0
01/29/2004,03:03,1057.00,1057.00,1057.00,1057.00,11,0
01/29/2004,03:04,1057.00,1057.00,1056.75,1056.75,2,52
01/29/2004,03:05,1056.75,1056.75,1056.75,1056.75,0,5
01/29/2004,03:06,1057.00,1057.00,1056.25,1056.25,105,200
01/29/2004,03:07,1056.25,1056.50,1056.25,1056.50,25,2
01/29/2004,03:08,1056.25,1056.50,1056.25,1056.25,50,74
01/29/2004,03:09,1056.25,1056.25,1056.25,1056.25,0,20
01/29/2004,03:10,1056.25,1056.25,1056.00,1056.00,0,42
01/29/2004,03:11,1056.00,1056.00,1055.75,1056.00,21,35
01/29/2004,03:12,1056.25,1056.25,1056.25,1056.25,167,0
01/29/2004,03:13,1056.25,1056.25,1056.00,1056.00,20,6
01/29/2004,03:14,1056.00,1056.00,1056.00,1056.00,0,30
01/29/2004,03:15,1056.25,1056.25,1056.00,1056.00,18,13
01/29/2004,03:16,1056.25,1056.25,1056.00,1056.00,4,59
01/29/2004,03:17,1056.00,1056.00,1055.50,1055.50,0,80
01/29/2004,03:18,1055.50,1055.75,1055.50,1055.50,36,70
01/29/2004,03:19,1055.50,1055.50,1054.75,1054.75,12,308
01/29/2004,03:20,1054.75,1054.75,1054.25,1054.50,97,56
01/29/2004,03:21,1054.50,1054.50,1054.00,1054.50,168,93
01/29/2004,03:22,1054.75,1054.75,1054.25,1054.50,55,190
01/29/2004,03:23,1054.50,1054.75,1054.50,1054.75,41,0
01/29/2004,03:24,1054.75,1054.75,1054.75,1054.75,1,0
01/29/2004,03:25,1054.75,1054.75,1054.50,1054.50,28,6
01/29/2004,03:26,1054.75,1054.75,1054.75,1054.75,15,0
01/29/2004,03:27,1055.00,1055.25,1054.75,1055.25,29,15
01/29/2004,03:28,1055.00,1055.00,1054.75,1055.00,2,95
01/29/2004,03:29,1055.00,1055.00,1055.00,1055.00,11,0
01/29/2004,03:30,1054.75,1054.75,1054.75,1054.75,0,5
01/29/2004,03:31,1055.25,1055.25,1055.25,1055.25,24,0
01/29/2004,03:32,1055.25,1055.25,1055.00,1055.00,1,2
01/29/2004,03:33,1055.00,1055.00,1054.75,1054.75,5,21
01/29/2004,03:34,1055.00,1055.00,1054.75,1054.75,1,20
01/29/2004,03:35,1054.50,1054.50,1054.50,1054.50,0,47
01/29/2004,03:36,1054.50,1054.50,1054.50,1054.50,0,19
01/29/2004,03:37,1054.75,1055.25,1054.75,1055.25,41,0
01/29/2004,03:38,1055.00,1055.25,1055.00,1055.25,40,3
01/29/2004,03:39,1055.25,1055.25,1055.25,1055.25,19,0
01/29/2004,03:40,1055.25,1055.25,1055.25,1055.25,3,0
01/29/2004,03:41,1055.25,1055.25,1055.25,1055.25,14,0
01/29/2004,03:42,1055.50,1055.50,1055.50,1055.50,68,0
01/29/2004,03:44,1055.50,1055.50,1055.25,1055.25,6,2
01/29/2004,03:45,1055.50,1055.50,1055.50,1055.50,60,0
01/29/2004,03:46,1055.50,1055.50,1055.00,1055.50,26,200
01/29/2004,03:47,1055.25,1055.25,1055.00,1055.00,0,21
01/29/2004,03:48,1055.00,1055.00,1055.00,1055.00,0,30
01/29/2004,03:50,1055.25,1055.25,1055.25,1055.25,18,0
01/29/2004,03:51,1055.25,1055.25,1055.25,1055.25,32,0
01/29/2004,03:52,1055.25,1055.25,1055.00,1055.25,31,10
01/29/2004,03:53,1055.25,1055.25,1055.25,1055.25,5,0
01/29/2004,03:54,1055.50,1055.50,1055.50,1055.50,13,0
01/29/2004,03:55,1055.50,1055.50,1055.50,1055.50,23,0
01/29/2004,03:56,1055.50,1055.50,1055.50,1055.50,57,0
01/29/2004,03:57,1055.50,1055.50,1055.50,1055.50,21,0
01/29/2004,03:58,1055.50,1055.50,1055.50,1055.50,17,0
01/29/2004,03:59,1055.75,1055.75,1055.75,1055.75,2,0
01/29/2004,04:00,1055.75,1056.00,1055.75,1055.75,53,15
01/29/2004,04:01,1055.50,1055.50,1055.50,1055.50,0,3
01/29/2004,04:02,1055.50,1055.50,1055.50,1055.50,0,18
01/29/2004,04:03,1055.25,1055.25,1055.25,1055.25,0,1
01/29/2004,04:04,1055.25,1055.25,1055.25,1055.25,0,2
01/29/2004,04:06,1055.50,1055.75,1055.50,1055.75,37,0
01/29/2004,04:07,1055.75,1056.25,1055.75,1056.25,23,0
01/29/2004,04:08,1056.25,1056.50,1056.25,1056.50,85,7
01/29/2004,04:09,1056.50,1057.00,1056.50,1056.75,41,4
01/29/2004,04:10,1056.75,1056.75,1056.50,1056.50,0,17
01/29/2004,04:11,1056.50,1057.00,1056.50,1057.00,55,36
01/29/2004,04:12,1056.75,1056.75,1056.75,1056.75,0,42
01/29/2004,04:13,1056.75,1056.75,1056.75,1056.75,0,1
01/29/2004,04:14,1056.75,1056.75,1056.75,1056.75,0,16
01/29/2004,04:16,1057.00,1057.50,1057.00,1057.25,242,8
01/29/2004,04:17,1057.00,1057.00,1057.00,1057.00,0,10
01/29/2004,04:18,1057.00,1057.25,1057.00,1057.00,3,2
01/29/2004,04:19,1057.00,1057.00,1056.75,1056.75,0,40
01/29/2004,04:20,1056.75,1056.75,1056.75,1056.75,0,56
01/29/2004,04:22,1056.75,1056.75,1056.75,1056.75,0,2
01/29/2004,04:23,1056.75,1056.75,1056.50,1056.50,0,37
01/29/2004,04:24,1056.50,1056.50,1056.50,1056.50,0,5
01/29/2004,04:25,1056.50,1056.75,1056.50,1056.75,14,9
01/29/2004,04:26,1056.75,1057.00,1056.75,1056.75,3,20
01/29/2004,04:27,1057.00,1057.00,1056.75,1056.75,12,38
01/29/2004,04:28,1056.75,1056.75,1056.75,1056.75,0,15
01/29/2004,04:29,1056.75,1056.75,1056.75,1056.75,0,2
01/29/2004,04:30,1056.50,1056.75,1056.50,1056.75,20,40
01/29/2004,04:31,1056.50,1056.50,1056.25,1056.25,0,33
01/29/2004,04:32,1056.00,1056.25,1056.00,1056.25,2,1
01/29/2004,04:33,1056.00,1056.00,1056.00,1056.00,0,39
01/29/2004,04:34,1056.00,1056.00,1056.00,1056.00,0,7
01/29/2004,04:35,1056.25,1056.25,1056.25,1056.25,58,0
01/29/2004,04:36,1056.50,1056.75,1056.25,1056.25,18,3
01/29/2004,04:37,1056.25,1056.25,1056.25,1056.25,0,5
01/29/2004,04:38,1056.25,1056.25,1056.00,1056.25,1,64
01/29/2004,04:41,1056.25,1056.25,1056.25,1056.25,18,0
01/29/2004,04:42,1056.25,1056.25,1055.50,1055.50,2,84
01/29/2004,04:43,1055.50,1055.50,1055.00,1055.25,10,47
01/29/2004,04:44,1055.25,1055.25,1055.25,1055.25,2,0
01/29/2004,04:45,1055.50,1055.50,1055.25,1055.50,23,1
01/29/2004,04:46,1055.75,1055.75,1055.50,1055.75,7,9
01/29/2004,04:47,1055.75,1055.75,1055.75,1055.75,10,0
01/29/2004,04:49,1056.00,1056.00,1055.75,1055.75,7,5
01/29/2004,04:50,1055.75,1055.75,1055.50,1055.50,0,46
01/29/2004,04:51,1055.50,1055.50,1055.50,1055.50,0,23
01/29/2004,04:52,1055.50,1055.50,1055.50,1055.50,0,15
01/29/2004,04:53,1055.75,1056.00,1055.75,1056.00,68,0
01/29/2004,04:54,1056.00,1056.00,1056.00,1056.00,23,0
01/29/2004,04:55,1056.00,1056.25,1056.00,1056.00,43,3
01/29/2004,04:56,1056.00,1056.00,1055.75,1056.00,15,8
01/29/2004,04:57,1056.00,1056.25,1056.00,1056.25,2,0
01/29/2004,04:58,1056.25,1056.25,1056.00,1056.00,5,1
01/29/2004,04:59,1056.25,1056.25,1056.25,1056.25,5,0
01/29/2004,05:00,1056.50,1056.50,1056.25,1056.50,70,18
01/29/2004,05:01,1056.50,1056.50,1056.25,1056.25,45,28
01/29/2004,05:02,1056.00,1056.00,1056.00,1056.00,0,31
01/29/2004,05:03,1056.00,1056.25,1056.00,1056.25,10,4
01/29/2004,05:04,1056.00,1056.00,1056.00,1056.00,0,30
01/29/2004,05:05,1056.00,1056.00,1056.00,1056.00,0,27
01/29/2004,05:06,1056.00,1056.00,1056.00,1056.00,0,24
01/29/2004,05:07,1055.75,1055.75,1055.75,1055.75,0,30
01/29/2004,05:08,1055.75,1056.00,1055.75,1056.00,1,2
01/29/2004,05:09,1055.75,1056.25,1055.75,1056.00,22,7
01/29/2004,05:10,1056.00,1056.25,1056.00,1056.25,23,1
01/29/2004,05:11,1056.25,1056.25,1056.25,1056.25,8,0
01/29/2004,05:12,1056.00,1056.00,1056.00,1056.00,0,2
01/29/2004,05:13,1056.25,1056.25,1056.25,1056.25,25,0
01/29/2004,05:14,1056.00,1056.00,1056.00,1056.00,0,2
01/29/2004,05:16,1056.25,1056.25,1056.25,1056.25,11,0
01/29/2004,05:17,1056.00,1056.00,1056.00,1056.00,0,1
01/29/2004,05:19,1056.00,1056.00,1055.75,1055.75,0,15
01/29/2004,05:20,1056.00,1056.00,1056.00,1056.00,13,0
01/29/2004,05:21,1056.00,1056.00,1056.00,1056.00,3,0
01/29/2004,05:22,1056.25,1056.25,1056.00,1056.00,1,14
01/29/2004,05:23,1056.25,1056.25,1056.00,1056.25,2,13
01/29/2004,05:24,1056.25,1056.25,1056.00,1056.00,3,12
01/29/2004,05:25,1056.25,1056.25,1056.25,1056.25,47,0
01/29/2004,05:26,1056.25,1056.25,1056.00,1056.25,5,24
01/29/2004,05:28,1056.00,1056.25,1056.00,1056.00,51,36
01/29/2004,05:29,1056.25,1056.25,1056.25,1056.25,2,0
01/29/2004,05:30,1056.25,1056.25,1056.25,1056.25,23,0
01/29/2004,05:31,1056.25,1056.25,1056.00,1056.00,11,10
01/29/2004,05:35,1056.25,1056.25,1056.25,1056.25,3,0
01/29/2004,05:38,1056.25,1056.25,1056.25,1056.25,73,0
01/29/2004,05:39,1056.25,1056.25,1056.25,1056.25,3,0
01/29/2004,05:40,1056.25,1056.50,1056.25,1056.50,16,0
01/29/2004,05:41,1056.25,1056.25,1056.25,1056.25,0,1
01/29/2004,05:42,1056.25,1056.25,1056.25,1056.25,0,10
01/29/2004,05:43,1056.25,1056.25,1056.25,1056.25,0,2
01/29/2004,05:46,1056.25,1056.25,1056.25,1056.25,0,23
01/29/2004,05:48,1056.25,1056.25,1056.25,1056.25,0,14
01/29/2004,05:49,1056.25,1056.25,1056.25,1056.25,0,1
01/29/2004,05:51,1056.25,1056.25,1056.25,1056.25,0,5
01/29/2004,05:53,1056.00,1056.00,1056.00,1056.00,0,57
01/29/2004,05:54,1056.00,1056.00,1056.00,1056.00,0,14
01/29/2004,05:55,1056.00,1056.00,1055.75,1056.00,16,51
01/29/2004,05:56,1056.00,1056.00,1056.00,1056.00,8,0
01/29/2004,05:57,1056.00,1056.00,1056.00,1056.00,1,0
01/29/2004,05:58,1056.00,1056.00,1055.75,1056.00,12,1
01/29/2004,05:59,1056.00,1056.00,1055.75,1055.75,3,16
01/29/2004,06:00,1055.75,1056.25,1055.75,1056.25,1,2
01/29/2004,06:01,1056.00,1056.00,1056.00,1056.00,0,1
01/29/2004,06:02,1055.75,1055.75,1055.75,1055.75,0,10
01/29/2004,06:03,1055.75,1055.75,1055.75,1055.75,0,4
01/29/2004,06:04,1055.75,1055.75,1055.50,1055.50,0,32
01/29/2004,06:05,1055.50,1055.50,1055.50,1055.50,0,7
01/29/2004,06:06,1055.50,1055.75,1055.50,1055.75,31,30
01/29/2004,06:07,1055.50,1055.50,1055.50,1055.50,0,51
01/29/2004,06:08,1055.50,1055.50,1054.75,1054.75,1,218
01/29/2004,06:09,1054.75,1054.75,1054.75,1054.75,0,76
01/29/2004,06:10,1054.75,1055.00,1054.75,1054.75,3,12
01/29/2004,06:11,1054.75,1054.75,1054.75,1054.75,0,12
01/29/2004,06:12,1054.75,1054.75,1054.75,1054.75,0,68
01/29/2004,06:13,1054.75,1054.75,1054.75,1054.75,0,18
01/29/2004,06:14,1055.00,1055.00,1054.75,1054.75,5,6
01/29/2004,06:15,1054.75,1054.75,1054.75,1054.75,0,20
01/29/2004,06:16,1054.75,1055.00,1054.75,1054.75,2,8
01/29/2004,06:17,1055.00,1055.25,1055.00,1055.25,72,0
01/29/2004,06:18,1055.25,1055.25,1055.25,1055.25,7,0
01/29/2004,06:19,1055.25,1055.25,1055.25,1055.25,5,0
01/29/2004,06:20,1055.25,1055.25,1055.25,1055.25,23,0
01/29/2004,06:21,1055.25,1055.25,1055.25,1055.25,11,0
01/29/2004,06:22,1055.25,1055.25,1055.25,1055.25,20,0
01/29/2004,06:23,1055.00,1055.00,1055.00,1055.00,0,4
01/29/2004,06:24,1055.00,1055.00,1055.00,1055.00,0,36
01/29/2004,06:25,1055.00,1055.25,1055.00,1055.25,1,1
01/29/2004,06:26,1055.25,1055.25,1055.00,1055.25,31,3
01/29/2004,06:28,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,06:29,1055.00,1055.25,1055.00,1055.25,1,41
01/29/2004,06:30,1055.00,1055.00,1055.00,1055.00,0,3
01/29/2004,06:31,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,06:32,1055.25,1055.25,1055.00,1055.00,8,49
01/29/2004,06:33,1055.00,1055.25,1055.00,1055.25,2,1
01/29/2004,06:34,1055.25,1055.75,1055.25,1055.75,197,21
01/29/2004,06:35,1055.75,1055.75,1055.75,1055.75,3,0
01/29/2004,06:36,1055.50,1055.50,1055.25,1055.25,0,62
01/29/2004,06:37,1055.50,1055.50,1055.50,1055.50,4,0
01/29/2004,06:38,1055.25,1055.50,1055.25,1055.25,3,72
01/29/2004,06:39,1055.00,1055.00,1055.00,1055.00,0,7
01/29/2004,06:40,1055.00,1055.00,1054.75,1054.75,6,42
01/29/2004,06:41,1055.00,1055.00,1055.00,1055.00,15,0
01/29/2004,06:42,1054.75,1055.00,1054.75,1055.00,61,5
01/29/2004,06:43,1055.00,1055.00,1055.00,1055.00,42,0
01/29/2004,06:44,1055.00,1055.00,1055.00,1055.00,18,0
01/29/2004,06:46,1055.00,1055.00,1054.75,1055.00,68,8
01/29/2004,06:47,1054.75,1055.00,1054.75,1055.00,1,1
01/29/2004,06:48,1055.00,1055.00,1055.00,1055.00,2,0
01/29/2004,06:49,1055.00,1055.00,1054.75,1055.00,3,3
01/29/2004,06:50,1055.00,1055.00,1055.00,1055.00,30,0
01/29/2004,06:51,1055.00,1055.00,1055.00,1055.00,11,0
01/29/2004,06:52,1055.25,1055.25,1055.00,1055.00,3,26
01/29/2004,06:53,1055.00,1055.00,1054.75,1054.75,0,21
01/29/2004,06:54,1055.00,1055.00,1055.00,1055.00,36,0
01/29/2004,06:55,1055.25,1055.25,1055.25,1055.25,98,0
01/29/2004,06:56,1055.25,1055.25,1055.25,1055.25,15,0
01/29/2004,06:57,1055.25,1055.50,1055.25,1055.50,43,0
01/29/2004,06:58,1055.50,1056.00,1055.50,1055.75,57,1
01/29/2004,06:59,1056.00,1056.25,1056.00,1056.00,36,4
01/29/2004,07:00,1056.00,1056.25,1056.00,1056.25,3,15
01/29/2004,07:01,1056.25,1056.75,1056.00,1056.75,157,10
01/29/2004,07:02,1056.50,1056.75,1056.50,1056.75,198,50
01/29/2004,07:03,1056.75,1057.00,1056.75,1057.00,71,14
01/29/2004,07:04,1057.00,1057.25,1056.75,1057.00,49,36
01/29/2004,07:05,1057.00,1057.25,1056.75,1056.75,12,138
01/29/2004,07:06,1056.75,1057.00,1056.75,1057.00,7,7
01/29/2004,07:07,1057.00,1057.00,1056.75,1057.00,3,2
01/29/2004,07:08,1057.00,1057.00,1056.75,1056.75,2,5
01/29/2004,07:09,1056.75,1056.75,1056.50,1056.75,112,404
01/29/2004,07:10,1056.50,1056.75,1056.50,1056.75,22,32
01/29/2004,07:11,1056.75,1056.75,1056.75,1056.75,3,0
01/29/2004,07:12,1056.75,1056.75,1056.50,1056.50,37,40
01/29/2004,07:13,1056.50,1056.50,1056.25,1056.25,2,124
01/29/2004,07:14,1056.50,1056.50,1056.25,1056.50,3,2
01/29/2004,07:15,1056.50,1056.50,1056.00,1056.50,84,115
01/29/2004,07:16,1056.25,1056.50,1056.00,1056.00,1,147
01/29/2004,07:17,1056.00,1056.00,1056.00,1056.00,0,61
01/29/2004,07:18,1056.25,1056.50,1056.00,1056.00,95,95
01/29/2004,07:19,1055.75,1056.00,1055.75,1056.00,1,5
01/29/2004,07:20,1056.00,1056.00,1055.75,1056.00,27,7
01/29/2004,07:21,1056.00,1056.00,1056.00,1056.00,72,0
01/29/2004,07:22,1056.25,1056.25,1056.00,1056.00,2,50
01/29/2004,07:23,1055.75,1055.75,1055.75,1055.75,0,161
01/29/2004,07:24,1055.75,1056.00,1055.75,1055.75,20,23
01/29/2004,07:25,1055.75,1056.00,1055.75,1055.75,19,62
01/29/2004,07:26,1056.00,1056.25,1055.75,1056.25,151,26
01/29/2004,07:27,1056.25,1056.25,1055.75,1055.75,3,123
01/29/2004,07:28,1056.00,1056.25,1056.00,1056.25,159,0
01/29/2004,07:29,1056.25,1056.25,1056.25,1056.25,29,0
01/29/2004,07:30,1056.00,1056.50,1055.75,1055.75,156,119
01/29/2004,07:31,1055.75,1056.50,1055.00,1055.50,556,345
01/29/2004,07:32,1055.75,1056.00,1055.25,1055.50,168,278
01/29/2004,07:33,1055.50,1055.75,1055.00,1055.25,87,101
01/29/2004,07:34,1055.25,1055.75,1055.25,1055.75,91,10
01/29/2004,07:35,1055.50,1055.75,1055.50,1055.50,1,173
01/29/2004,07:36,1055.50,1055.75,1055.50,1055.75,9,42
01/29/2004,07:37,1055.75,1056.00,1055.75,1055.75,91,130
01/29/2004,07:38,1055.75,1055.75,1055.75,1055.75,0,8
01/29/2004,07:39,1055.75,1055.75,1055.50,1055.50,0,205
01/29/2004,07:40,1055.50,1055.75,1055.50,1055.75,75,2
01/29/2004,07:41,1056.00,1056.00,1055.50,1055.50,26,173
01/29/2004,07:42,1055.50,1055.50,1055.25,1055.25,0,22
01/29/2004,07:43,1055.50,1055.50,1054.75,1054.75,29,197
01/29/2004,07:44,1054.75,1055.00,1054.75,1055.00,100,41
01/29/2004,07:45,1054.75,1055.25,1054.75,1055.00,55,34
01/29/2004,07:46,1054.75,1055.00,1054.50,1054.75,58,200
01/29/2004,07:47,1054.50,1054.75,1054.00,1054.25,238,396
01/29/2004,07:48,1054.00,1054.50,1054.00,1054.25,351,46
01/29/2004,07:49,1054.25,1054.25,1053.75,1054.25,177,363
01/29/2004,07:50,1054.25,1054.75,1054.25,1054.25,139,72
01/29/2004,07:51,1054.50,1054.50,1054.25,1054.25,8,94
01/29/2004,07:52,1054.25,1054.50,1054.25,1054.50,17,28
01/29/2004,07:53,1054.50,1055.00,1054.50,1055.00,232,56
01/29/2004,07:54,1055.00,1055.00,1054.75,1054.75,2,115
01/29/2004,07:55,1054.75,1055.25,1054.75,1055.25,287,17
01/29/2004,07:56,1055.50,1055.50,1055.00,1055.25,3,27
01/29/2004,07:57,1055.00,1055.25,1055.00,1055.00,23,59
01/29/2004,07:58,1055.00,1055.25,1055.00,1055.25,89,5
01/29/2004,07:59,1055.25,1055.25,1055.25,1055.25,20,0
01/29/2004,08:00,1055.25,1055.25,1055.00,1055.00,18,233
01/29/2004,08:01,1055.00,1055.25,1055.00,1055.00,3,7
01/29/2004,08:02,1055.00,1055.25,1054.75,1055.25,288,27
01/29/2004,08:03,1055.50,1055.50,1055.25,1055.50,110,3
01/29/2004,08:04,1055.50,1055.50,1055.25,1055.50,136,3
01/29/2004,08:05,1055.50,1055.75,1055.50,1055.50,23,1
01/29/2004,08:06,1055.75,1056.00,1055.75,1056.00,655,1
01/29/2004,08:07,1056.00,1056.00,1055.75,1056.00,36,67
01/29/2004,08:08,1056.00,1056.25,1055.75,1056.00,287,76
01/29/2004,08:09,1056.00,1056.00,1055.25,1055.25,16,1042
01/29/2004,08:10,1055.25,1055.75,1054.75,1055.75,631,76
01/29/2004,08:11,1055.75,1056.00,1055.50,1056.00,45,138
01/29/2004,08:12,1055.75,1056.25,1055.75,1056.00,65,135
01/29/2004,08:13,1056.00,1056.00,1055.75,1056.00,105,68
01/29/2004,08:14,1055.75,1055.75,1055.75,1055.75,0,116
01/29/2004,08:15,1055.75,1056.00,1055.75,1055.75,1,75
01/29/2004,08:16,1055.75,1055.75,1055.75,1055.75,0,27
01/29/2004,08:17,1055.75,1056.00,1055.75,1055.75,11,70
01/29/2004,08:18,1055.75,1056.00,1055.75,1056.00,2,3
01/29/2004,08:19,1056.00,1056.00,1055.75,1055.75,5,63
01/29/2004,08:20,1055.75,1055.75,1055.75,1055.75,0,41
01/29/2004,08:21,1055.75,1055.75,1055.50,1055.75,171,58
01/29/2004,08:22,1055.75,1055.75,1055.50,1055.75,53,2
01/29/2004,08:23,1055.75,1055.75,1055.50,1055.50,103,267
01/29/2004,08:24,1055.75,1055.75,1055.25,1055.50,40,115
01/29/2004,08:25,1055.50,1055.75,1055.50,1055.75,102,22
01/29/2004,08:26,1055.75,1055.75,1055.50,1055.50,44,116
01/29/2004,08:27,1055.75,1055.75,1055.50,1055.50,1,161
01/29/2004,08:28,1055.50,1055.75,1055.25,1055.25,6,150
01/29/2004,08:29,1055.25,1055.50,1055.00,1055.25,5,211
01/29/2004,08:30,1055.00,1055.75,1055.00,1055.25,1437,348
01/29/2004,08:31,1055.50,1055.75,1055.00,1055.50,881,1117
01/29/2004,08:32,1055.50,1055.50,1054.75,1055.00,339,2037
01/29/2004,08:33,1055.00,1055.50,1054.75,1055.25,790,968
01/29/2004,08:34,1055.25,1055.50,1054.25,1054.25,647,1913
01/29/2004,08:35,1054.50,1054.75,1054.00,1054.75,1468,2604
01/29/2004,08:36,1054.75,1055.00,1054.25,1054.50,739,214
01/29/2004,08:37,1054.75,1055.25,1054.25,1055.25,1553,964
01/29/2004,08:38,1055.25,1055.75,1055.25,1055.75,1408,695
01/29/2004,08:39,1055.75,1056.25,1055.75,1056.00,1366,1158
01/29/2004,08:40,1056.00,1056.25,1055.75,1056.00,1397,1258
01/29/2004,08:41,1056.00,1056.25,1055.75,1055.75,941,563
01/29/2004,08:42,1055.75,1056.00,1055.25,1055.75,1134,1635
01/29/2004,08:43,1055.50,1055.75,1055.25,1055.75,695,787
01/29/2004,08:44,1055.75,1055.75,1054.50,1054.75,760,2272
01/29/2004,08:45,1054.75,1055.00,1053.75,1054.50,1723,2510
01/29/2004,08:46,1054.50,1054.50,1053.75,1054.25,1689,2487
01/29/2004,08:47,1054.25,1054.50,1053.50,1053.75,1438,1887
01/29/2004,08:48,1053.75,1054.00,1053.50,1053.75,1935,1130
01/29/2004,08:49,1053.75,1053.75,1053.00,1053.25,2355,3657
01/29/2004,08:50,1053.00,1053.50,1053.00,1053.25,1041,1193
01/29/2004,08:51,1053.25,1053.75,1053.00,1053.75,857,573
01/29/2004,08:52,1053.75,1054.00,1053.50,1053.75,1365,1167
01/29/2004,08:53,1053.75,1053.75,1052.25,1052.50,1680,4538
01/29/2004,08:54,1052.50,1053.00,1052.25,1052.75,1514,2260
01/29/2004,08:55,1052.75,1053.50,1052.75,1053.50,2782,913
01/29/2004,08:56,1053.25,1053.50,1052.75,1053.25,1911,1819
01/29/2004,08:57,1053.00,1053.50,1053.00,1053.50,1572,253
01/29/2004,08:58,1053.25,1054.25,1053.25,1053.75,2290,1098
01/29/2004,08:59,1053.75,1054.00,1053.25,1053.50,683,1633
01/29/2004,09:00,1053.50,1053.75,1053.25,1053.25,303,983
01/29/2004,09:01,1053.50,1053.50,1052.50,1052.75,1391,1906
01/29/2004,09:02,1052.75,1052.75,1051.75,1052.00,1610,2767
01/29/2004,09:03,1052.00,1052.25,1051.25,1052.25,1850,2366
01/29/2004,09:04,1052.25,1052.50,1051.75,1052.50,2401,1294
01/29/2004,09:05,1052.50,1052.75,1052.25,1052.50,1323,1447
01/29/2004,09:06,1052.50,1052.75,1052.25,1052.75,1056,299
01/29/2004,09:07,1052.75,1053.25,1052.50,1053.00,1742,458
01/29/2004,09:08,1053.00,1053.25,1052.50,1052.50,677,1508
01/29/2004,09:09,1052.50,1052.75,1051.75,1052.00,1859,1877
01/29/2004,09:10,1052.00,1052.25,1051.75,1052.00,2124,1254
01/29/2004,09:11,1052.00,1052.75,1051.75,1052.50,1565,550
01/29/2004,09:12,1052.50,1053.00,1052.25,1053.00,1739,1001
01/29/2004,09:13,1052.75,1053.50,1052.75,1053.00,2550,1366
01/29/2004,09:14,1053.25,1053.50,1052.75,1053.00,909,1290
01/29/2004,09:15,1052.75,1053.00,1051.50,1051.75,1319,3158
01/29/2004,09:16,1051.75,1052.50,1051.75,1052.50,1742,956
01/29/2004,09:17,1052.50,1052.75,1052.25,1052.50,800,479
01/29/2004,09:18,1052.50,1052.50,1051.00,1051.00,784,3649
01/29/2004,09:19,1051.00,1051.75,1051.00,1051.25,1687,2386
01/29/2004,09:20,1051.25,1051.75,1051.25,1051.50,779,931
01/29/2004,09:21,1051.50,1051.50,1050.50,1051.25,3258,2898
01/29/2004,09:22,1051.00,1051.50,1050.50,1050.75,643,1562
01/29/2004,09:23,1050.75,1051.00,1050.25,1051.00,2234,1702
01/29/2004,09:24,1051.00,1051.25,1050.75,1051.00,1100,599
01/29/2004,09:25,1051.00,1051.50,1050.25,1051.50,2751,1971
01/29/2004,09:26,1051.50,1051.75,1051.25,1051.75,2740,579
01/29/2004,09:27,1051.75,1052.75,1051.75,1052.25,2451,1685
01/29/2004,09:28,1052.25,1052.75,1052.00,1052.50,958,1191
01/29/2004,09:29,1052.50,1053.00,1052.25,1053.00,2281,655
01/29/2004,09:30,1053.00,1053.25,1052.75,1053.00,1373,760
01/29/2004,09:31,1053.00,1053.25,1052.50,1053.00,1160,771
01/29/2004,09:32,1052.75,1053.00,1052.00,1052.25,883,1842
01/29/2004,09:33,1052.00,1053.00,1052.00,1053.00,1819,671
01/29/2004,09:34,1053.00,1053.25,1052.75,1052.75,799,519
01/29/2004,09:35,1053.00,1053.25,1052.00,1052.50,501,2540
01/29/2004,09:36,1052.50,1053.00,1051.75,1052.75,1657,1020
01/29/2004,09:37,1053.00,1054.00,1053.00,1053.25,3665,2039
01/29/2004,09:38,1053.50,1054.00,1053.25,1053.75,2106,288
01/29/2004,09:39,1053.75,1054.50,1053.75,1054.25,2266,1381
01/29/2004,09:40,1054.50,1055.25,1054.25,1055.00,3979,688
01/29/2004,09:41,1055.00,1055.00,1054.75,1054.75,93,1129
01/29/2004,09:42,1054.75,1055.00,1054.75,1055.00,41,667
01/29/2004,09:43,1054.75,1055.00,1054.50,1054.75,697,581
01/29/2004,09:44,1054.75,1054.75,1054.25,1054.50,256,1055
01/29/2004,09:45,1054.50,1055.25,1054.50,1054.75,2024,1305
01/29/2004,09:46,1054.75,1054.75,1054.00,1054.50,572,1384
01/29/2004,09:47,1054.25,1054.50,1053.75,1054.00,423,1527
01/29/2004,09:48,1053.75,1054.25,1053.50,1054.00,843,1417
01/29/2004,09:49,1054.00,1054.50,1053.75,1053.75,1300,1872
01/29/2004,09:50,1054.00,1054.25,1053.25,1053.75,1114,1373
01/29/2004,09:51,1053.50,1054.25,1053.50,1054.00,418,252
01/29/2004,09:52,1054.00,1054.25,1053.50,1053.50,137,1047
01/29/2004,09:53,1053.25,1053.50,1052.75,1053.00,1043,1562
01/29/2004,09:54,1053.00,1053.25,1052.00,1052.25,752,2521
01/29/2004,09:55,1052.25,1052.75,1052.00,1052.25,463,691
01/29/2004,09:56,1052.25,1052.25,1051.50,1051.50,142,1827
01/29/2004,09:57,1051.50,1052.00,1051.50,1051.75,1010,1342
01/29/2004,09:58,1051.75,1052.25,1051.50,1051.75,476,725
01/29/2004,09:59,1051.75,1052.25,1051.50,1052.00,499,167
01/29/2004,10:00,1052.00,1052.25,1051.25,1052.25,902,1929
01/29/2004,10:01,1052.25,1052.25,1051.50,1051.50,687,484
01/29/2004,10:02,1051.75,1052.00,1051.50,1052.00,402,16
01/29/2004,10:03,1052.00,1052.00,1051.25,1051.25,702,1399
01/29/2004,10:04,1051.25,1051.75,1051.00,1051.75,678,510
01/29/2004,10:05,1051.50,1052.00,1051.25,1051.25,303,749
01/29/2004,10:06,1051.25,1052.00,1051.25,1051.75,487,412
01/29/2004,10:07,1051.75,1052.00,1051.00,1051.50,416,925
01/29/2004,10:08,1051.50,1051.50,1050.25,1050.25,215,2810
01/29/2004,10:09,1050.25,1050.75,1050.00,1050.25,793,908
01/29/2004,10:10,1050.25,1051.00,1050.00,1050.75,2129,631
01/29/2004,10:11,1051.00,1051.50,1050.50,1051.50,1391,606
01/29/2004,10:12,1051.50,1051.75,1051.25,1051.75,1118,901
01/29/2004,10:13,1051.75,1051.75,1051.25,1051.25,464,1465
01/29/2004,10:14,1051.25,1051.50,1051.00,1051.00,71,289
01/29/2004,10:15,1051.00,1051.25,1051.00,1051.25,750,182
01/29/2004,10:16,1051.50,1051.75,1051.00,1051.50,796,343
01/29/2004,10:17,1051.50,1051.50,1051.00,1051.25,575,289
01/29/2004,10:18,1051.25,1051.50,1051.00,1051.50,418,72
01/29/2004,10:19,1051.50,1052.50,1051.25,1052.50,3334,529
01/29/2004,10:20,1052.25,1052.75,1052.25,1052.50,1219,494
01/29/2004,10:21,1052.25,1053.25,1052.00,1053.00,1760,984
01/29/2004,10:22,1053.00,1053.25,1052.75,1053.00,247,295
01/29/2004,10:23,1053.00,1053.75,1052.75,1053.50,2418,269
01/29/2004,10:24,1053.75,1053.75,1053.50,1053.50,538,235
01/29/2004,10:25,1053.75,1053.75,1053.25,1053.25,92,1201
01/29/2004,10:26,1053.50,1053.75,1053.25,1053.50,435,413
01/29/2004,10:27,1053.50,1053.75,1053.25,1053.25,53,324
01/29/2004,10:28,1053.25,1053.50,1052.50,1052.75,658,1959
01/29/2004,10:29,1052.50,1053.00,1052.25,1053.00,668,899
01/29/2004,10:30,1053.00,1053.25,1052.75,1053.00,480,419
01/29/2004,10:31,1053.00,1053.00,1052.50,1052.50,215,547
01/29/2004,10:32,1052.50,1052.75,1052.50,1052.75,239,61
01/29/2004,10:33,1052.75,1053.00,1052.50,1052.75,759,624
01/29/2004,10:34,1052.75,1053.00,1051.50,1052.00,909,2359
01/29/2004,10:35,1052.00,1052.25,1051.50,1051.50,232,784
01/29/2004,10:36,1051.50,1052.00,1051.50,1052.00,342,15
01/29/2004,10:37,1052.00,1052.00,1051.00,1051.00,429,1245
01/29/2004,10:38,1051.25,1051.25,1050.00,1050.25,742,2652
01/29/2004,10:39,1050.25,1050.25,1049.50,1049.75,1862,2365
01/29/2004,10:40,1049.75,1050.25,1049.75,1050.25,1402,175
01/29/2004,10:41,1050.25,1050.50,1050.00,1050.25,691,410
01/29/2004,10:42,1050.25,1050.50,1050.00,1050.50,318,544
01/29/2004,10:43,1050.50,1051.50,1050.25,1051.25,2315,915
01/29/2004,10:44,1051.25,1051.50,1051.00,1051.25,761,453
01/29/2004,10:45,1051.50,1051.50,1051.00,1051.25,240,475
01/29/2004,10:46,1051.25,1051.25,1051.00,1051.00,227,31
01/29/2004,10:47,1051.25,1051.25,1050.75,1050.75,28,1167
01/29/2004,10:48,1050.75,1050.75,1050.25,1050.50,283,822
01/29/2004,10:49,1050.50,1052.25,1050.50,1052.00,3233,592
01/29/2004,10:50,1052.00,1052.75,1051.75,1052.00,1637,983
01/29/2004,10:51,1052.25,1052.25,1051.50,1051.50,217,932
01/29/2004,10:52,1051.75,1051.75,1050.75,1050.75,67,1582
01/29/2004,10:53,1051.00,1051.00,1050.25,1051.00,1070,803
01/29/2004,10:54,1051.00,1051.00,1050.50,1050.75,322,803
01/29/2004,10:55,1050.75,1051.50,1050.50,1051.25,1055,211
01/29/2004,10:56,1051.25,1051.25,1049.25,1050.75,2646,5356
01/29/2004,10:57,1050.75,1051.50,1050.50,1051.50,1187,398
01/29/2004,10:58,1051.50,1051.50,1050.25,1050.75,489,1100
01/29/2004,10:59,1050.75,1051.25,1050.50,1051.00,1098,245
01/29/2004,11:00,1050.75,1051.00,1050.00,1050.25,352,975
01/29/2004,11:01,1050.25,1051.00,1050.00,1051.00,872,63
01/29/2004,11:02,1051.00,1051.25,1050.50,1051.00,422,892
01/29/2004,11:03,1051.00,1051.75,1050.75,1051.25,1714,552
01/29/2004,11:04,1051.50,1052.00,1051.25,1051.75,883,324
01/29/2004,11:05,1051.75,1051.75,1050.75,1051.00,669,1181
01/29/2004,11:06,1050.75,1051.25,1050.75,1050.75,320,234
01/29/2004,11:07,1050.75,1051.00,1050.25,1050.25,22,739
01/29/2004,11:08,1050.25,1051.25,1050.25,1050.50,961,748
01/29/2004,11:09,1050.50,1050.75,1050.00,1050.25,337,1481
01/29/2004,11:10,1050.25,1051.00,1050.25,1050.75,1557,782
01/29/2004,11:11,1050.75,1050.75,1049.75,1050.00,759,1536
01/29/2004,11:12,1050.25,1050.50,1049.75,1050.50,298,148
01/29/2004,11:13,1050.50,1050.50,1049.00,1049.75,1044,2621
01/29/2004,11:14,1050.00,1050.00,1049.25,1050.00,690,470
01/29/2004,11:15,1050.00,1050.50,1049.50,1049.50,1548,1403
01/29/2004,11:16,1049.75,1051.00,1049.50,1050.75,2029,413
01/29/2004,11:17,1051.00,1051.00,1050.50,1050.75,278,158
01/29/2004,11:18,1050.75,1051.00,1050.75,1051.00,662,148
01/29/2004,11:19,1051.00,1051.25,1050.75,1051.00,310,84
01/29/2004,11:20,1051.00,1051.50,1051.00,1051.50,1216,1108
01/29/2004,11:21,1051.25,1051.75,1051.00,1051.00,844,433
01/29/2004,11:22,1051.25,1051.50,1051.00,1051.25,106,125
01/29/2004,11:23,1051.00,1051.25,1050.75,1051.00,222,374
01/29/2004,11:24,1050.75,1051.75,1050.75,1051.25,714,478
01/29/2004,11:25,1051.25,1051.75,1051.00,1051.50,241,232
01/29/2004,11:26,1051.50,1051.75,1051.25,1051.50,324,28
01/29/2004,11:27,1051.50,1051.50,1051.00,1051.25,136,93
01/29/2004,11:28,1051.25,1051.50,1050.75,1050.75,104,351
01/29/2004,11:29,1050.75,1051.50,1050.75,1051.25,546,152
01/29/2004,11:30,1051.25,1051.25,1051.00,1051.25,78,84
01/29/2004,11:31,1051.00,1051.00,1050.50,1051.00,166,382
01/29/2004,11:32,1051.00,1051.00,1050.75,1050.75,30,14
01/29/2004,11:33,1050.75,1051.00,1050.75,1050.75,78,50
01/29/2004,11:34,1050.75,1051.00,1050.75,1051.00,40,10
01/29/2004,11:35,1051.00,1051.00,1050.75,1051.00,82,2
01/29/2004,11:36,1051.00,1051.00,1050.50,1050.75,189,408
01/29/2004,11:37,1050.75,1050.75,1050.50,1050.50,163,38
01/29/2004,11:38,1050.75,1050.75,1050.00,1050.00,299,759
01/29/2004,11:39,1050.00,1050.25,1049.50,1049.75,315,1161
01/29/2004,11:40,1049.75,1050.25,1049.50,1050.00,742,1076
01/29/2004,11:41,1050.00,1050.25,1049.50,1050.00,415,598
01/29/2004,11:42,1049.75,1050.00,1049.75,1050.00,382,556
01/29/2004,11:43,1049.75,1050.00,1049.50,1049.75,926,290
01/29/2004,11:44,1049.50,1050.00,1049.50,1049.75,311,969
01/29/2004,11:45,1049.75,1050.25,1049.75,1050.25,859,26
01/29/2004,11:46,1050.25,1050.50,1050.25,1050.50,183,60
01/29/2004,11:47,1050.50,1051.00,1050.25,1050.75,826,313
01/29/2004,11:48,1050.50,1051.00,1050.50,1051.00,312,69
01/29/2004,11:49,1050.75,1051.00,1050.75,1051.00,29,51
01/29/2004,11:50,1050.75,1051.50,1050.75,1050.75,1385,1143
01/29/2004,11:51,1051.00,1051.50,1050.75,1051.50,1073,243
01/29/2004,11:52,1051.50,1052.00,1051.25,1051.75,777,424
01/29/2004,11:53,1052.00,1052.50,1051.75,1051.75,1269,576
01/29/2004,11:54,1051.75,1052.25,1051.50,1052.00,325,312
01/29/2004,11:55,1052.00,1052.25,1051.75,1051.75,214,580
01/29/2004,11:56,1051.75,1052.00,1051.25,1051.50,561,308
01/29/2004,11:57,1051.50,1051.50,1051.00,1051.25,152,403
01/29/2004,11:58,1051.25,1051.75,1051.25,1051.50,263,135
01/29/2004,11:59,1051.50,1051.75,1051.25,1051.50,16,204
01/29/2004,12:00,1051.50,1052.75,1051.25,1052.75,2609,427
01/29/2004,12:01,1052.75,1052.75,1051.75,1052.00,103,880
01/29/2004,12:02,1051.75,1052.00,1051.50,1051.75,230,745
01/29/2004,12:03,1051.50,1051.75,1051.50,1051.75,254,91
01/29/2004,12:04,1051.75,1052.00,1051.50,1051.75,178,213
01/29/2004,12:05,1051.75,1052.25,1051.00,1051.00,502,1217
01/29/2004,12:06,1050.75,1051.25,1050.50,1050.75,382,1093
01/29/2004,12:07,1050.50,1051.00,1050.50,1050.75,248,148
01/29/2004,12:08,1051.00,1051.00,1049.75,1049.75,427,2349
01/29/2004,12:09,1049.75,1050.00,1049.00,1049.00,666,3555
01/29/2004,12:10,1049.00,1049.25,1048.50,1049.00,3186,3067
01/29/2004,12:11,1049.00,1049.00,1048.25,1048.75,898,3048
01/29/2004,12:12,1048.75,1049.00,1048.25,1048.75,840,554
01/29/2004,12:13,1048.75,1049.00,1048.50,1049.00,312,335
01/29/2004,12:14,1049.00,1050.25,1049.00,1050.25,2906,255
01/29/2004,12:15,1050.25,1050.50,1049.75,1050.50,995,752
01/29/2004,12:16,1050.50,1050.50,1049.75,1050.00,283,1579
01/29/2004,12:17,1049.75,1050.00,1049.00,1049.00,235,1902
01/29/2004,12:18,1049.00,1049.25,1048.75,1049.00,474,1857
01/29/2004,12:19,1049.25,1049.25,1047.75,1048.25,959,2633
01/29/2004,12:20,1048.25,1049.00,1048.00,1048.75,1380,331
01/29/2004,12:21,1049.00,1049.00,1048.00,1048.00,259,1311
01/29/2004,12:22,1048.25,1048.50,1047.25,1047.50,1891,3222
01/29/2004,12:23,1047.50,1047.75,1047.00,1047.75,883,1650
01/29/2004,12:24,1047.50,1047.75,1046.50,1047.00,816,2877
01/29/2004,12:25,1046.75,1047.25,1046.50,1047.00,809,1436
01/29/2004,12:26,1047.00,1047.25,1046.75,1047.25,563,519
01/29/2004,12:27,1047.25,1047.25,1046.50,1046.50,407,1273
01/29/2004,12:28,1046.50,1047.25,1046.25,1047.00,939,1296
01/29/2004,12:29,1046.75,1047.50,1046.75,1047.50,766,1013
01/29/2004,12:30,1047.25,1048.00,1047.25,1048.00,1643,258
01/29/2004,12:31,1047.75,1048.00,1047.50,1048.00,357,395
01/29/2004,12:32,1048.00,1048.00,1047.50,1047.50,190,389
01/29/2004,12:33,1047.75,1047.75,1047.25,1047.25,63,417
01/29/2004,12:34,1047.25,1047.50,1047.25,1047.25,31,971
01/29/2004,12:35,1047.25,1047.75,1046.75,1047.00,481,1393
01/29/2004,12:36,1047.00,1048.00,1047.00,1047.50,1807,1408
01/29/2004,12:37,1047.50,1047.75,1047.25,1047.75,359,10
01/29/2004,12:38,1047.75,1047.75,1047.25,1047.50,95,231
01/29/2004,12:39,1047.50,1047.75,1046.75,1047.00,617,1516
01/29/2004,12:40,1046.75,1047.50,1046.75,1047.50,1432,396
01/29/2004,12:41,1047.50,1047.75,1047.25,1047.75,285,28
01/29/2004,12:42,1047.75,1048.50,1047.50,1047.50,1970,669
01/29/2004,12:43,1047.50,1048.00,1047.25,1047.75,730,885
01/29/2004,12:44,1047.75,1047.75,1046.25,1046.25,315,2813
01/29/2004,12:45,1046.25,1047.50,1046.25,1047.25,1934,679
01/29/2004,12:46,1047.25,1047.75,1047.00,1047.25,831,1552
01/29/2004,12:47,1047.00,1047.50,1046.75,1047.00,241,381
01/29/2004,12:48,1047.00,1047.00,1046.75,1047.00,422,924
01/29/2004,12:49,1047.00,1047.25,1046.50,1046.50,294,765
01/29/2004,12:50,1046.50,1046.75,1045.00,1045.75,2157,4951
01/29/2004,12:51,1045.75,1046.00,1045.25,1045.50,780,1195
01/29/2004,12:52,1045.75,1046.00,1045.50,1045.75,303,297
01/29/2004,12:53,1045.50,1046.25,1045.50,1046.00,948,224
01/29/2004,12:54,1046.25,1046.25,1045.25,1045.75,271,970
01/29/2004,12:55,1045.50,1046.00,1045.50,1045.75,538,57
01/29/2004,12:56,1046.00,1046.25,1045.50,1045.75,252,692
01/29/2004,12:57,1045.75,1046.25,1045.50,1045.75,912,150
01/29/2004,12:58,1046.00,1046.50,1045.75,1046.50,758,129
01/29/2004,12:59,1046.50,1047.25,1046.25,1047.25,1957,355
01/29/2004,13:00,1047.25,1047.75,1047.00,1047.50,1111,921
01/29/2004,13:01,1047.25,1047.75,1046.25,1047.00,501,1107
01/29/2004,13:02,1047.00,1047.50,1046.75,1047.25,1879,553
01/29/2004,13:03,1047.25,1048.25,1047.00,1048.00,2979,509
01/29/2004,13:04,1048.25,1049.25,1048.25,1049.00,2795,830
01/29/2004,13:05,1049.00,1049.00,1048.50,1048.50,854,578
01/29/2004,13:06,1048.50,1048.75,1048.50,1048.50,404,693
01/29/2004,13:07,1048.25,1048.50,1047.25,1048.00,1294,1642
01/29/2004,13:08,1048.00,1048.25,1047.75,1048.25,203,382
01/29/2004,13:09,1048.25,1048.50,1048.00,1048.25,655,54
01/29/2004,13:10,1048.50,1048.50,1047.75,1048.25,519,845
01/29/2004,13:11,1048.25,1049.00,1048.25,1049.00,1057,717
01/29/2004,13:12,1049.00,1049.50,1048.75,1049.25,2029,1294
01/29/2004,13:13,1049.25,1049.75,1049.00,1049.50,1780,245
01/29/2004,13:14,1049.50,1050.00,1049.25,1049.50,1549,1573
01/29/2004,13:15,1049.50,1051.50,1049.50,1051.25,4036,1054
01/29/2004,13:16,1051.50,1051.50,1050.75,1051.00,2284,2077
01/29/2004,13:17,1050.75,1052.25,1050.50,1052.00,3191,903
01/29/2004,13:18,1052.25,1052.25,1051.50,1052.25,2541,1702
01/29/2004,13:19,1052.00,1052.75,1052.00,1052.00,2220,1814
01/29/2004,13:20,1052.00,1052.25,1051.50,1051.50,520,2051
01/29/2004,13:21,1051.50,1052.50,1051.50,1052.00,2481,1433
01/29/2004,13:22,1052.00,1053.00,1052.00,1052.75,2036,1400
01/29/2004,13:23,1052.75,1053.00,1052.25,1052.75,1923,1162
01/29/2004,13:24,1053.00,1053.25,1051.75,1052.00,1736,2693
01/29/2004,13:25,1052.00,1052.25,1051.75,1052.25,890,767
01/29/2004,13:26,1052.25,1052.25,1052.00,1052.00,245,1181
01/29/2004,13:27,1052.00,1052.25,1051.75,1052.25,825,803
01/29/2004,13:28,1052.50,1052.50,1051.75,1052.00,286,995
01/29/2004,13:29,1052.00,1052.25,1051.75,1051.75,345,865
01/29/2004,13:30,1051.75,1052.00,1051.50,1051.50,186,839
01/29/2004,13:31,1051.75,1051.75,1050.75,1051.25,1006,1974
01/29/2004,13:32,1051.25,1051.50,1050.75,1051.00,1133,1304
01/29/2004,13:33,1051.00,1051.00,1050.00,1050.25,846,1370
01/29/2004,13:34,1050.50,1050.75,1049.75,1050.00,527,1716
01/29/2004,13:35,1049.75,1050.50,1049.75,1050.50,1014,203
01/29/2004,13:36,1050.25,1050.50,1049.75,1050.00,299,353
01/29/2004,13:37,1050.00,1050.00,1049.25,1050.00,1357,1877
01/29/2004,13:38,1050.00,1050.00,1049.25,1049.75,373,868
01/29/2004,13:39,1049.75,1050.00,1049.25,1049.50,410,827
01/29/2004,13:40,1049.50,1049.75,1049.00,1049.75,734,1889
01/29/2004,13:41,1049.50,1050.00,1049.25,1050.00,379,270
01/29/2004,13:42,1050.00,1051.00,1049.75,1050.75,2196,379
01/29/2004,13:43,1050.75,1051.25,1050.75,1051.25,2041,1117
01/29/2004,13:44,1051.25,1051.75,1051.00,1051.25,1678,903
01/29/2004,13:45,1051.50,1051.75,1051.25,1051.75,578,324
01/29/2004,13:46,1051.75,1052.25,1051.25,1052.25,1333,418
01/29/2004,13:47,1052.25,1052.25,1051.75,1052.25,625,599
01/29/2004,13:48,1052.25,1052.75,1052.25,1052.50,1441,639
01/29/2004,13:49,1052.50,1052.75,1051.50,1051.50,229,1513
01/29/2004,13:50,1051.50,1051.50,1050.00,1050.00,653,1903
01/29/2004,13:51,1050.00,1050.25,1049.25,1049.75,647,2673
01/29/2004,13:52,1049.50,1050.25,1049.50,1050.25,1815,149
01/29/2004,13:53,1050.25,1051.00,1050.00,1051.00,1238,783
01/29/2004,13:54,1051.00,1052.50,1050.75,1052.25,2932,714
01/29/2004,13:55,1052.50,1053.25,1052.25,1053.00,2258,931
01/29/2004,13:56,1053.00,1053.25,1052.50,1053.25,2609,1606
01/29/2004,13:57,1053.25,1054.00,1053.00,1053.75,3172,1475
01/29/2004,13:58,1053.75,1054.75,1053.75,1054.75,4575,442
01/29/2004,13:59,1054.50,1055.00,1053.75,1055.00,2010,2343
01/29/2004,14:00,1055.00,1055.00,1054.25,1054.50,1389,1650
01/29/2004,14:01,1054.25,1055.25,1054.25,1055.00,2219,907
01/29/2004,14:02,1055.00,1055.50,1054.75,1055.50,3387,1469
01/29/2004,14:03,1055.50,1055.75,1055.00,1055.50,2507,906
01/29/2004,14:04,1055.50,1056.50,1055.25,1056.50,4835,2578
01/29/2004,14:05,1056.50,1056.50,1055.25,1055.75,3202,3403
01/29/2004,14:06,1055.75,1056.25,1055.25,1055.25,1037,2526
01/29/2004,14:07,1055.25,1056.00,1055.00,1055.75,1582,1171
01/29/2004,14:08,1055.50,1056.00,1055.25,1055.50,1390,1096
01/29/2004,14:09,1055.50,1055.75,1054.75,1055.00,335,2139
01/29/2004,14:10,1055.00,1055.00,1054.50,1054.50,265,1091
01/29/2004,14:11,1054.50,1055.25,1054.25,1055.00,727,975
01/29/2004,14:12,1055.25,1056.00,1055.00,1055.75,1758,257
01/29/2004,14:13,1056.00,1056.25,1055.50,1055.75,1234,856
01/29/2004,14:14,1055.50,1055.75,1055.50,1055.50,192,485
01/29/2004,14:15,1055.50,1056.50,1055.50,1056.25,1124,447
01/29/2004,14:16,1056.25,1057.25,1056.25,1056.75,3235,997
01/29/2004,14:17,1057.00,1057.75,1056.75,1057.75,2822,883
01/29/2004,14:18,1057.75,1057.75,1057.00,1057.25,1427,2023
01/29/2004,14:19,1057.25,1057.50,1056.75,1057.00,720,710
01/29/2004,14:20,1057.00,1057.25,1056.25,1056.25,233,2038
01/29/2004,14:21,1056.25,1057.00,1056.00,1056.75,1806,428
01/29/2004,14:22,1057.00,1057.25,1056.75,1057.00,621,293
01/29/2004,14:23,1056.75,1057.00,1055.75,1056.00,184,1566
01/29/2004,14:24,1055.75,1056.25,1055.50,1055.75,1186,1548
01/29/2004,14:25,1055.50,1056.00,1055.50,1056.00,229,481
01/29/2004,14:26,1055.75,1056.00,1055.50,1055.75,69,322
01/29/2004,14:27,1055.75,1056.75,1055.75,1056.75,1418,451
01/29/2004,14:28,1056.75,1057.00,1056.50,1056.50,1232,263
01/29/2004,14:29,1056.75,1057.00,1056.50,1056.75,319,184
01/29/2004,14:30,1056.75,1056.75,1055.00,1055.00,542,2537
01/29/2004,14:31,1055.00,1055.50,1055.00,1055.00,637,1301
01/29/2004,14:32,1055.00,1056.25,1054.75,1056.25,1670,873
01/29/2004,14:33,1056.25,1056.50,1056.00,1056.25,1279,316
01/29/2004,14:34,1056.25,1057.00,1056.25,1056.75,690,265
01/29/2004,14:35,1056.75,1057.00,1055.75,1056.50,1204,951
01/29/2004,14:36,1056.50,1057.25,1056.25,1057.25,1345,475
01/29/2004,14:37,1057.00,1057.25,1055.75,1055.75,278,1788
01/29/2004,14:38,1056.00,1056.00,1055.25,1055.75,751,1054
01/29/2004,14:39,1055.75,1056.00,1055.00,1055.00,119,1088
01/29/2004,14:40,1055.00,1055.75,1054.75,1055.50,1008,473
01/29/2004,14:41,1055.50,1056.00,1055.25,1056.00,938,444
01/29/2004,14:42,1056.00,1057.00,1056.00,1056.25,1768,653
01/29/2004,14:43,1056.50,1056.75,1056.25,1056.50,317,750
01/29/2004,14:44,1056.50,1057.25,1056.25,1057.00,2182,972
01/29/2004,14:45,1057.00,1057.50,1056.75,1057.50,1234,343
01/29/2004,14:46,1057.50,1057.75,1057.00,1057.75,966,425
01/29/2004,14:47,1057.75,1057.75,1057.25,1057.50,854,822
01/29/2004,14:48,1057.50,1057.75,1056.50,1056.75,379,1370
01/29/2004,14:49,1056.75,1057.00,1056.75,1057.00,590,324
01/29/2004,14:50,1057.00,1057.75,1056.75,1057.00,871,1005
01/29/2004,14:51,1056.75,1057.00,1056.50,1056.75,609,1233
01/29/2004,14:52,1056.75,1058.00,1056.75,1057.75,2011,684
01/29/2004,14:53,1058.00,1058.00,1056.75,1056.75,541,1657
01/29/2004,14:54,1057.00,1057.00,1056.00,1056.50,205,1988
01/29/2004,14:55,1056.50,1056.75,1056.00,1056.50,902,651
01/29/2004,14:56,1056.50,1056.75,1056.25,1056.75,665,873
01/29/2004,14:57,1056.75,1057.25,1056.75,1056.75,950,840
01/29/2004,14:58,1057.00,1057.50,1056.50,1056.50,1565,1055
01/29/2004,14:59,1056.75,1057.25,1056.50,1057.00,1268,593
01/29/2004,15:00,1057.00,1057.25,1056.25,1056.25,1667,1438
01/29/2004,15:01,1056.50,1057.00,1056.00,1057.00,3598,3092
01/29/2004,15:02,1057.00,1057.25,1055.75,1056.00,770,1779
01/29/2004,15:03,1055.75,1056.50,1055.75,1056.25,1253,653
01/29/2004,15:04,1056.50,1056.75,1056.00,1056.50,935,435
01/29/2004,15:05,1056.75,1056.75,1056.00,1056.25,42,520
01/29/2004,15:06,1056.25,1056.75,1055.75,1056.50,1027,339
01/29/2004,15:07,1056.50,1056.75,1056.00,1056.25,299,815
01/29/2004,15:08,1056.00,1056.25,1055.75,1056.25,824,629
01/29/2004,15:09,1056.25,1056.25,1055.75,1055.75,510,467
01/29/2004,15:10,1055.75,1055.75,1055.25,1055.50,1185,1561
01/29/2004,15:11,1055.50,1056.00,1055.00,1055.50,1100,1459
01/29/2004,15:12,1055.50,1055.50,1055.00,1055.25,356,472
01/29/2004,15:13,1055.00,1055.50,1054.75,1055.25,605,678
01/29/2004,15:14,1055.25,1055.75,1055.00,1055.50,765,848
01/29/2004,15:15,1055.50,1055.50,1054.25,1054.50,2973,2707
01/29/2004,15:16,1054.50,1055.25,1054.50,1054.50,250,8
01/29/2004,15:31,1055.25,1055.50,1054.50,1055.00,253,515
01/29/2004,15:32,1054.75,1055.00,1054.25,1054.50,369,613
01/29/2004,15:33,1054.50,1054.75,1054.25,1054.50,201,134
01/29/2004,15:34,1054.50,1054.75,1054.25,1054.50,90,78
01/29/2004,15:35,1054.50,1054.75,1054.50,1054.50,119,107
01/29/2004,15:36,1054.50,1054.75,1054.25,1054.50,72,126
01/29/2004,15:37,1054.50,1054.50,1054.00,1054.00,7,65
01/29/2004,15:38,1054.25,1054.50,1054.25,1054.50,175,0
01/29/2004,15:39,1054.50,1054.50,1054.00,1054.25,71,244
01/29/2004,15:40,1054.50,1054.50,1054.50,1054.50,36,0
01/29/2004,15:41,1054.75,1055.00,1054.75,1054.75,140,20
01/29/2004,15:42,1054.50,1054.50,1054.50,1054.50,0,99
01/29/2004,15:43,1054.50,1054.50,1054.50,1054.50,0,1
01/29/2004,15:44,1054.75,1054.75,1054.75,1054.75,47,0
01/29/2004,15:45,1054.75,1054.75,1054.75,1054.75,39,0
01/29/2004,15:46,1054.75,1054.75,1054.75,1054.75,10,0
01/29/2004,15:47,1054.75,1054.75,1054.75,1054.75,1,0
01/29/2004,15:48,1054.75,1055.00,1054.75,1055.00,97,0
01/29/2004,15:49,1055.00,1055.50,1054.75,1055.25,243,29
01/29/2004,15:50,1055.25,1055.25,1055.25,1055.25,0,27
01/29/2004,15:51,1055.50,1055.50,1055.50,1055.50,148,0
01/29/2004,15:52,1055.50,1055.50,1055.25,1055.25,29,46
01/29/2004,15:53,1055.50,1055.75,1055.50,1055.50,67,27
01/29/2004,15:54,1055.50,1055.50,1055.50,1055.50,0,131
01/29/2004,15:55,1055.25,1055.25,1055.25,1055.25,0,5
01/29/2004,15:56,1055.50,1055.50,1055.50,1055.50,3,0
01/29/2004,15:57,1055.50,1055.50,1055.50,1055.50,33,0
01/29/2004,15:58,1055.50,1055.50,1055.50,1055.50,17,0
01/29/2004,16:00,1055.25,1055.25,1055.00,1055.00,3,36
01/29/2004,17:01,1056.00,1056.00,1056.00,1056.00,0,15
01/29/2004,17:02,1056.25,1056.25,1056.00,1056.00,1,14
01/29/2004,17:03,1056.00,1056.00,1056.00,1056.00,0,51
01/29/2004,17:06,1056.00,1056.00,1056.00,1056.00,0,6
01/29/2004,17:07,1056.00,1056.00,1056.00,1056.00,0,6
01/29/2004,17:09,1055.75,1055.75,1055.75,1055.75,0,2
01/29/2004,17:10,1055.75,1055.75,1055.75,1055.75,0,6
01/29/2004,17:11,1056.00,1056.00,1055.75,1055.75,1,10
01/29/2004,17:12,1055.75,1055.75,1055.75,1055.75,0,3
01/29/2004,17:14,1056.00,1056.00,1056.00,1056.00,10,0
01/29/2004,17:15,1056.00,1056.00,1056.00,1056.00,3,0
01/29/2004,17:16,1056.00,1056.00,1056.00,1056.00,1,0
01/29/2004,17:17,1056.00,1056.00,1056.00,1056.00,1,0
01/29/2004,17:20,1056.00,1056.00,1056.00,1056.00,1,0
01/29/2004,17:21,1055.75,1055.75,1055.75,1055.75,0,1
01/29/2004,17:22,1055.75,1056.00,1055.75,1056.00,1,2
01/29/2004,17:23,1056.00,1056.00,1056.00,1056.00,10,0
01/29/2004,17:25,1055.75,1056.00,1055.75,1056.00,10,8
01/29/2004,17:28,1056.00,1056.00,1055.75,1055.75,1,1
01/29/2004,17:30,1056.00,1056.00,1056.00,1056.00,10,0
01/29/2004,17:31,1056.00,1056.00,1056.00,1056.00,6,0
01/29/2004,17:32,1055.75,1056.00,1055.75,1056.00,1,7
01/29/2004,17:34,1056.00,1056.00,1056.00,1056.00,45,0
01/29/2004,17:37,1056.00,1056.00,1056.00,1056.00,60,0
01/29/2004,17:38,1056.00,1056.00,1056.00,1056.00,4,0
01/29/2004,17:39,1056.00,1056.00,1055.75,1055.75,1,1
01/29/2004,17:40,1056.25,1056.25,1056.25,1056.25,1,0
01/29/2004,17:43,1056.00,1056.00,1056.00,1056.00,0,1
01/29/2004,17:44,1056.00,1056.00,1055.75,1055.75,0,62
01/29/2004,17:45,1055.75,1055.75,1055.75,1055.75,0,5
01/29/2004,17:46,1055.75,1055.75,1055.75,1055.75,0,8
01/29/2004,17:48,1055.50,1055.50,1055.25,1055.50,12,71
01/29/2004,17:49,1055.50,1055.50,1055.50,1055.50,30,0
01/29/2004,17:51,1055.50,1055.50,1055.50,1055.50,10,0
01/29/2004,17:52,1055.50,1055.50,1054.75,1055.25,25,207
01/29/2004,17:55,1055.00,1055.00,1055.00,1055.00,0,1
01/29/2004,17:59,1055.25,1055.25,1055.25,1055.25,9,0
01/29/2004,18:00,1055.50,1055.50,1055.50,1055.50,12,0
01/29/2004,18:03,1055.50,1055.75,1055.50,1055.75,4,0
01/29/2004,18:04,1055.50,1055.50,1055.50,1055.50,0,1
01/29/2004,18:08,1055.75,1055.75,1055.75,1055.75,9,0
01/29/2004,18:13,1055.50,1055.50,1055.50,1055.50,0,27
01/29/2004,18:15,1055.50,1055.50,1055.50,1055.50,0,7
01/29/2004,18:17,1055.75,1055.75,1055.50,1055.50,4,1
01/29/2004,18:19,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,18:21,1055.50,1055.50,1055.50,1055.50,0,1
01/29/2004,18:23,1055.50,1055.50,1055.50,1055.50,0,5
01/29/2004,18:25,1055.50,1055.50,1055.50,1055.50,0,5
01/29/2004,18:27,1055.50,1055.50,1055.50,1055.50,0,5
01/29/2004,18:28,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,18:29,1055.50,1055.75,1055.50,1055.75,18,1
01/29/2004,18:30,1055.50,1055.50,1055.50,1055.50,0,1
01/29/2004,18:31,1055.50,1055.50,1055.50,1055.50,0,1
01/29/2004,18:32,1055.50,1055.50,1055.50,1055.50,0,6
01/29/2004,18:34,1055.50,1055.75,1055.50,1055.75,5,1
01/29/2004,18:36,1055.50,1055.50,1055.50,1055.50,0,2
01/29/2004,18:37,1055.50,1055.75,1055.50,1055.75,2,6
01/29/2004,18:38,1055.75,1055.75,1055.75,1055.75,5,0
01/29/2004,18:45,1055.75,1055.75,1055.75,1055.75,5,0
01/29/2004,18:48,1055.75,1055.75,1055.75,1055.75,4,0
01/29/2004,18:52,1055.75,1055.75,1055.75,1055.75,2,0
01/29/2004,18:54,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,18:55,1055.75,1055.75,1055.75,1055.75,2,0
01/29/2004,19:01,1055.75,1055.75,1055.75,1055.75,2,0
01/29/2004,19:03,1055.75,1055.75,1055.75,1055.75,8,0
01/29/2004,19:04,1055.75,1055.75,1055.25,1055.25,193,63
01/29/2004,19:05,1055.50,1055.50,1055.00,1055.00,1,9
01/29/2004,19:06,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,19:07,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,19:08,1055.25,1055.25,1055.25,1055.25,9,0
01/29/2004,19:09,1055.50,1055.50,1055.50,1055.50,1,0
01/29/2004,19:10,1055.25,1055.25,1055.25,1055.25,0,3
01/29/2004,19:11,1055.25,1055.25,1055.25,1055.25,0,2
01/29/2004,19:12,1055.25,1055.25,1055.25,1055.25,0,10
01/29/2004,19:13,1055.25,1055.25,1055.25,1055.25,0,5
01/29/2004,19:15,1055.00,1055.00,1055.00,1055.00,0,12
01/29/2004,19:16,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,19:17,1055.25,1055.25,1055.25,1055.25,10,0
01/29/2004,19:19,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,19:21,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,19:25,1055.25,1055.25,1055.25,1055.25,5,0
01/29/2004,19:26,1055.25,1055.25,1055.25,1055.25,9,0
01/29/2004,19:28,1055.25,1055.25,1055.25,1055.25,3,0
01/29/2004,19:40,1055.25,1055.25,1055.25,1055.25,2,0
01/29/2004,19:45,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,19:46,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,19:48,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,19:49,1055.00,1055.00,1055.00,1055.00,0,1
01/29/2004,19:53,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,19:55,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,19:56,1055.50,1055.50,1055.50,1055.50,6,0
01/29/2004,19:58,1055.75,1055.75,1055.75,1055.75,27,0
01/29/2004,20:00,1055.75,1056.00,1055.75,1056.00,2,0
01/29/2004,20:02,1055.75,1055.75,1055.75,1055.75,0,3
01/29/2004,20:07,1055.50,1055.50,1055.50,1055.50,0,5
01/29/2004,20:08,1055.50,1055.50,1055.50,1055.50,0,1
01/29/2004,20:10,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,20:12,1055.50,1055.50,1055.50,1055.50,0,5
01/29/2004,20:13,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,20:18,1055.50,1055.50,1055.50,1055.50,0,4
01/29/2004,20:23,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,20:27,1055.50,1055.50,1055.50,1055.50,0,5
01/29/2004,20:29,1055.50,1055.50,1055.50,1055.50,0,1
01/29/2004,20:34,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,20:40,1055.75,1055.75,1055.75,1055.75,2,0
01/29/2004,20:46,1055.75,1055.75,1055.50,1055.50,1,26
01/29/2004,20:47,1055.50,1055.50,1055.50,1055.50,0,1
01/29/2004,20:52,1055.25,1055.25,1055.25,1055.25,0,1
01/29/2004,20:57,1055.50,1055.50,1055.50,1055.50,1,0
01/29/2004,21:05,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,21:10,1055.75,1055.75,1055.75,1055.75,20,0
01/29/2004,21:11,1055.50,1055.50,1055.25,1055.25,0,3
01/29/2004,21:12,1055.50,1055.50,1055.50,1055.50,2,0
01/29/2004,21:13,1055.25,1055.25,1055.25,1055.25,0,30
01/29/2004,21:14,1055.25,1055.25,1055.25,1055.25,0,4
01/29/2004,21:15,1055.25,1055.25,1055.25,1055.25,0,5
01/29/2004,21:16,1055.00,1055.00,1055.00,1055.00,0,1
01/29/2004,21:17,1055.00,1055.00,1055.00,1055.00,0,25
01/29/2004,21:19,1055.00,1055.00,1055.00,1055.00,0,25
01/29/2004,21:24,1055.00,1055.00,1055.00,1055.00,0,15
01/29/2004,21:28,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,21:31,1055.00,1055.00,1055.00,1055.00,0,3
01/29/2004,21:34,1055.00,1055.00,1055.00,1055.00,0,5
01/29/2004,21:37,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,21:38,1055.25,1055.25,1055.25,1055.25,1,0
01/29/2004,21:39,1055.25,1055.25,1055.25,1055.25,4,0
01/29/2004,21:40,1055.25,1055.25,1055.25,1055.25,7,0
01/29/2004,21:42,1055.25,1055.25,1055.25,1055.25,2,0
01/29/2004,21:43,1055.25,1055.25,1055.25,1055.25,23,0
01/29/2004,21:51,1055.25,1055.25,1055.25,1055.25,5,0
01/29/2004,22:02,1055.50,1055.50,1055.50,1055.50,5,0
01/29/2004,22:08,1055.50,1055.50,1055.50,1055.50,2,0
01/29/2004,22:10,1055.50,1055.50,1055.50,1055.50,31,0
01/29/2004,22:12,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,22:13,1055.50,1055.50,1055.25,1055.25,0,2
01/29/2004,22:15,1055.50,1055.50,1055.50,1055.50,6,0
01/29/2004,22:16,1055.50,1055.50,1055.50,1055.50,3,0
01/29/2004,22:21,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,22:31,1055.75,1055.75,1055.75,1055.75,4,0
01/29/2004,22:32,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,22:35,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,22:43,1055.50,1055.50,1055.50,1055.50,0,5
01/29/2004,22:44,1055.50,1055.50,1055.50,1055.50,0,4
01/29/2004,22:46,1055.50,1055.50,1055.50,1055.50,0,1
01/29/2004,22:50,1055.50,1055.50,1055.50,1055.50,0,5
01/29/2004,22:51,1055.75,1055.75,1055.75,1055.75,2,0
01/29/2004,22:52,1055.75,1055.75,1055.75,1055.75,2,0
01/29/2004,23:00,1055.50,1055.50,1055.50,1055.50,0,1
01/29/2004,23:03,1055.50,1055.50,1055.50,1055.50,0,3
01/29/2004,23:06,1055.75,1055.75,1055.75,1055.75,5,0
01/29/2004,23:08,1055.50,1055.50,1055.50,1055.50,0,1
01/29/2004,23:13,1055.75,1055.75,1055.75,1055.75,10,0
01/29/2004,23:26,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,23:38,1055.50,1055.50,1055.50,1055.50,0,1
01/29/2004,23:40,1055.75,1055.75,1055.75,1055.75,9,0
01/29/2004,23:42,1055.75,1055.75,1055.75,1055.75,7,0
01/29/2004,23:49,1055.75,1055.75,1055.75,1055.75,3,0
01/29/2004,23:50,1055.75,1055.75,1055.75,1055.75,1,0
01/29/2004,23:57,1055.75,1055.75,1055.75,1055.75,1,0
01/30/2004,00:00,1055.75,1055.75,1055.75,1055.75,2,0
01/30/2004,00:02,1055.75,1055.75,1055.75,1055.75,1,0
01/30/2004,00:08,1055.75,1055.75,1055.75,1055.75,1,0
01/30/2004,00:09,1055.75,1055.75,1055.75,1055.75,1,0
01/30/2004,00:14,1055.75,1055.75,1055.75,1055.75,2,0
01/30/2004,00:24,1055.75,1055.75,1055.75,1055.75,2,0
01/30/2004,00:36,1055.75,1055.75,1055.50,1055.50,2,2
01/30/2004,00:47,1055.75,1055.75,1055.75,1055.75,7,0
01/30/2004,00:49,1055.75,1055.75,1055.75,1055.75,19,0
01/30/2004,00:50,1056.00,1056.00,1056.00,1056.00,11,0
01/30/2004,00:53,1056.00,1056.00,1056.00,1056.00,1,0
01/30/2004,01:01,1056.00,1056.00,1055.75,1055.75,1,6
01/30/2004,01:03,1055.50,1055.75,1055.50,1055.75,2,2
01/30/2004,01:04,1055.50,1055.50,1055.50,1055.50,0,2
01/30/2004,01:05,1055.50,1055.75,1055.50,1055.75,7,1
01/30/2004,01:06,1055.75,1055.75,1055.50,1055.50,3,2
01/30/2004,01:07,1055.75,1055.75,1055.75,1055.75,8,0
01/30/2004,01:09,1055.75,1055.75,1055.75,1055.75,8,0
01/30/2004,01:10,1055.75,1055.75,1055.75,1055.75,2,0
01/30/2004,01:11,1056.00,1056.00,1056.00,1056.00,83,0
01/30/2004,01:12,1056.00,1056.00,1056.00,1056.00,3,0
01/30/2004,01:14,1055.75,1055.75,1055.75,1055.75,0,20
01/30/2004,01:15,1056.00,1056.00,1056.00,1056.00,5,0
01/30/2004,01:18,1056.25,1056.25,1056.25,1056.25,2,0
01/30/2004,01:20,1056.00,1056.00,1056.00,1056.00,0,1
01/30/2004,01:24,1056.25,1056.25,1056.25,1056.25,5,0
01/30/2004,01:31,1056.25,1056.25,1056.25,1056.25,1,0
01/30/2004,01:37,1056.25,1056.25,1056.25,1056.25,5,0
01/30/2004,01:38,1056.00,1056.00,1056.00,1056.00,0,1
01/30/2004,01:42,1056.00,1056.00,1056.00,1056.00,0,36
01/30/2004,01:43,1056.00,1056.25,1056.00,1056.25,1,77
01/30/2004,01:45,1056.25,1056.25,1056.25,1056.25,1,0
01/30/2004,01:47,1056.25,1056.25,1056.25,1056.25,1,0
01/30/2004,01:48,1056.25,1056.25,1056.25,1056.25,1,0
01/30/2004,01:51,1056.00,1056.25,1056.00,1056.25,59,2
01/30/2004,01:52,1056.25,1056.25,1056.00,1056.00,4,3
01/30/2004,01:55,1056.00,1056.00,1056.00,1056.00,0,19
01/30/2004,01:57,1056.00,1056.00,1056.00,1056.00,0,13
01/30/2004,01:58,1056.25,1056.25,1056.25,1056.25,202,0
01/30/2004,01:59,1056.25,1056.25,1056.25,1056.25,12,0
01/30/2004,02:00,1056.25,1056.25,1056.25,1056.25,24,0
01/30/2004,02:01,1056.00,1056.00,1056.00,1056.00,0,21
01/30/2004,02:02,1055.75,1055.75,1055.75,1055.75,0,61
01/30/2004,02:03,1056.00,1056.00,1055.75,1055.75,15,14
01/30/2004,02:04,1055.75,1055.75,1055.75,1055.75,0,112
01/30/2004,02:05,1055.75,1055.75,1055.75,1055.75,0,17
01/30/2004,02:06,1055.50,1055.50,1055.50,1055.50,0,7
01/30/2004,02:07,1055.50,1055.50,1055.25,1055.50,21,25
01/30/2004,02:08,1055.50,1055.75,1055.50,1055.50,16,5
01/30/2004,02:09,1055.50,1055.75,1055.50,1055.75,42,17
01/30/2004,02:10,1056.00,1056.00,1056.00,1056.00,11,0
01/30/2004,02:11,1056.00,1056.25,1056.00,1056.25,39,0
01/30/2004,02:13,1056.25,1056.25,1056.00,1056.00,2,28
01/30/2004,02:14,1056.00,1056.00,1056.00,1056.00,0,2
01/30/2004,02:15,1056.00,1056.00,1055.75,1055.75,0,28
01/30/2004,02:16,1056.00,1056.00,1056.00,1056.00,2,0
01/30/2004,02:17,1056.00,1056.00,1056.00,1056.00,11,0
01/30/2004,02:18,1056.00,1056.00,1055.75,1056.00,10,3
01/30/2004,02:19,1056.00,1056.00,1056.00,1056.00,1,0
01/30/2004,02:20,1056.00,1056.00,1056.00,1056.00,20,0
01/30/2004,02:21,1055.75,1055.75,1055.75,1055.75,0,40
01/30/2004,02:22,1055.50,1055.50,1055.25,1055.50,24,23
01/30/2004,02:23,1055.50,1055.75,1055.50,1055.75,11,0
01/30/2004,02:24,1055.75,1056.00,1055.75,1056.00,13,0
01/30/2004,02:25,1056.00,1056.25,1056.00,1056.00,103,20
01/30/2004,02:27,1056.00,1056.00,1055.75,1055.75,0,68
01/30/2004,02:28,1056.00,1056.00,1056.00,1056.00,2,0
01/30/2004,02:29,1055.75,1055.75,1055.75,1055.75,0,13
01/30/2004,02:31,1055.75,1056.00,1055.75,1056.00,191,1
01/30/2004,02:32,1056.00,1056.25,1055.75,1056.25,170,17
01/30/2004,02:33,1056.25,1056.25,1056.25,1056.25,52,0
01/30/2004,02:34,1056.00,1056.00,1056.00,1056.00,0,21
01/30/2004,02:36,1056.25,1056.25,1056.25,1056.25,8,0
01/30/2004,02:37,1056.25,1056.25,1056.25,1056.25,3,0
01/30/2004,02:38,1056.25,1056.25,1056.25,1056.25,10,0
01/30/2004,02:39,1056.25,1056.25,1056.00,1056.00,38,55
01/30/2004,02:40,1056.00,1056.00,1056.00,1056.00,0,10
01/30/2004,02:41,1056.00,1056.00,1055.50,1055.50,0,83
01/30/2004,02:42,1055.75,1055.75,1055.75,1055.75,20,0
01/30/2004,02:44,1055.50,1055.75,1055.25,1055.75,12,25
01/30/2004,02:45,1055.50,1055.50,1055.50,1055.50,0,2
01/30/2004,02:46,1055.50,1055.50,1055.50,1055.50,0,11
01/30/2004,02:47,1055.50,1055.50,1055.25,1055.25,0,26
01/30/2004,02:48,1055.25,1055.50,1055.00,1055.25,3,88
01/30/2004,02:49,1055.25,1055.25,1054.25,1054.50,71,451
01/30/2004,02:50,1054.50,1054.50,1054.00,1054.25,82,134
01/30/2004,02:51,1054.50,1054.50,1054.50,1054.50,35,0
01/30/2004,02:52,1054.50,1054.75,1054.50,1054.50,66,7
01/30/2004,02:53,1054.25,1054.50,1054.25,1054.50,28,77
01/30/2004,02:54,1054.75,1054.75,1054.25,1054.50,9,22
01/30/2004,02:55,1054.50,1054.75,1054.50,1054.75,12,0
01/30/2004,02:56,1054.50,1054.75,1054.50,1054.75,20,16
01/30/2004,02:57,1054.75,1054.75,1054.75,1054.75,34,0
01/30/2004,02:58,1055.00,1055.00,1055.00,1055.00,29,0
01/30/2004,02:59,1055.00,1055.00,1055.00,1055.00,1,0
01/30/2004,03:01,1054.75,1054.75,1054.75,1054.75,0,4
01/30/2004,03:03,1054.75,1054.75,1054.50,1054.50,0,37
01/30/2004,03:04,1054.50,1054.50,1054.25,1054.50,16,9
01/30/2004,03:05,1054.50,1054.50,1054.50,1054.50,10,0
01/30/2004,03:06,1054.75,1055.00,1054.50,1055.00,49,1
01/30/2004,03:07,1055.00,1055.25,1055.00,1055.00,24,61
01/30/2004,03:10,1055.25,1055.25,1055.25,1055.25,27,0
01/30/2004,03:11,1055.00,1055.25,1055.00,1055.25,2,5
01/30/2004,03:12,1055.00,1055.00,1055.00,1055.00,0,11
01/30/2004,03:13,1055.00,1055.00,1055.00,1055.00,0,1
01/30/2004,03:14,1055.00,1055.00,1055.00,1055.00,0,16
01/30/2004,03:15,1055.00,1055.00,1055.00,1055.00,0,20
01/30/2004,03:16,1055.25,1055.25,1055.00,1055.25,14,3
01/30/2004,03:17,1055.25,1055.25,1055.25,1055.25,15,0
01/30/2004,03:18,1055.25,1055.75,1055.25,1055.75,153,2
01/30/2004,03:19,1055.75,1055.75,1055.75,1055.75,28,0
01/30/2004,03:20,1055.75,1056.00,1055.75,1056.00,227,0
01/30/2004,03:21,1056.00,1056.00,1056.00,1056.00,12,0
01/30/2004,03:22,1055.75,1055.75,1055.75,1055.75,0,1
01/30/2004,03:23,1055.75,1055.75,1055.75,1055.75,0,35
01/30/2004,03:25,1055.75,1055.75,1055.75,1055.75,0,6
01/30/2004,03:26,1055.75,1055.75,1055.75,1055.75,0,5
01/30/2004,03:27,1055.50,1055.75,1055.50,1055.75,1,3
01/30/2004,03:28,1055.75,1055.75,1055.75,1055.75,21,0
01/30/2004,03:30,1055.50,1055.75,1055.50,1055.75,13,5
01/30/2004,03:31,1055.50,1055.75,1055.50,1055.75,2,5
01/30/2004,03:32,1055.75,1055.75,1055.75,1055.75,3,0
01/30/2004,03:33,1055.75,1055.75,1055.75,1055.75,15,0
01/30/2004,03:34,1055.75,1056.00,1055.75,1056.00,13,0
01/30/2004,03:36,1056.00,1056.00,1056.00,1056.00,8,0
01/30/2004,03:37,1056.00,1056.00,1055.75,1055.75,3,8
01/30/2004,03:38,1055.75,1055.75,1055.75,1055.75,0,13
01/30/2004,03:39,1055.50,1055.50,1055.50,1055.50,0,26
01/30/2004,03:40,1055.25,1055.25,1055.25,1055.25,0,1
01/30/2004,03:41,1055.50,1055.75,1055.50,1055.50,11,22
01/30/2004,03:42,1055.50,1055.50,1055.50,1055.50,0,22
01/30/2004,03:44,1055.50,1055.50,1055.50,1055.50,0,2
01/30/2004,03:48,1055.75,1055.75,1055.75,1055.75,2,0
01/30/2004,03:50,1055.50,1055.50,1055.50,1055.50,0,10
01/30/2004,03:51,1055.50,1055.75,1055.50,1055.75,4,20
01/30/2004,03:52,1055.50,1055.50,1055.50,1055.50,0,8
01/30/2004,03:53,1055.75,1055.75,1055.50,1055.50,1,1
01/30/2004,03:54,1055.50,1055.50,1055.50,1055.50,0,6
01/30/2004,03:56,1055.50,1055.50,1055.50,1055.50,0,6
01/30/2004,04:00,1055.50,1055.75,1055.50,1055.50,2,2
01/30/2004,04:01,1055.75,1055.75,1055.75,1055.75,3,0
01/30/2004,04:02,1055.50,1055.50,1055.50,1055.50,0,1
01/30/2004,04:04,1055.75,1055.75,1055.75,1055.75,19,0
01/30/2004,04:05,1055.75,1055.75,1055.75,1055.75,8,0
01/30/2004,04:06,1055.75,1056.00,1055.75,1056.00,13,0
01/30/2004,04:07,1055.75,1055.75,1055.75,1055.75,0,7
01/30/2004,04:08,1055.75,1055.75,1055.75,1055.75,0,10
01/30/2004,04:09,1055.75,1056.00,1055.75,1055.75,19,11
01/30/2004,04:10,1056.00,1056.00,1056.00,1056.00,10,0
01/30/2004,04:11,1056.00,1056.00,1055.75,1055.75,2,7
01/30/2004,04:12,1056.00,1056.00,1056.00,1056.00,50,0
01/30/2004,04:13,1056.00,1056.00,1056.00,1056.00,8,0
01/30/2004,04:15,1056.00,1056.25,1056.00,1056.25,33,2
01/30/2004,04:16,1056.25,1056.25,1056.00,1056.00,2,5
01/30/2004,04:17,1055.75,1056.00,1055.75,1056.00,3,1
01/30/2004,04:18,1056.00,1056.25,1056.00,1056.25,20,0
01/30/2004,04:19,1056.00,1056.00,1056.00,1056.00,0,1
01/30/2004,04:20,1055.75,1055.75,1055.75,1055.75,0,2
01/30/2004,04:23,1056.00,1056.00,1056.00,1056.00,14,0
01/30/2004,04:24,1056.25,1056.25,1056.25,1056.25,62,0
01/30/2004,04:25,1056.25,1056.25,1056.25,1056.25,4,0
01/30/2004,04:26,1056.25,1056.25,1056.25,1056.25,10,0
01/30/2004,04:27,1056.25,1056.50,1056.25,1056.25,38,1
01/30/2004,04:28,1056.50,1056.50,1056.25,1056.25,3,7
01/30/2004,04:30,1056.25,1056.25,1056.25,1056.25,0,3
01/30/2004,04:31,1056.25,1056.25,1056.25,1056.25,0,45
01/30/2004,04:32,1056.25,1056.25,1056.25,1056.25,0,16
01/30/2004,04:33,1056.25,1056.25,1056.00,1056.25,2,32
01/30/2004,04:34,1056.25,1056.25,1056.25,1056.25,15,0
01/30/2004,04:35,1056.25,1056.50,1056.25,1056.25,22,1
01/30/2004,04:36,1056.25,1056.25,1056.25,1056.25,0,8
01/30/2004,04:37,1056.25,1056.50,1056.25,1056.50,49,15
01/30/2004,04:38,1056.25,1056.25,1056.25,1056.25,0,7
01/30/2004,04:39,1056.50,1056.50,1056.50,1056.50,1,0
01/30/2004,04:40,1056.25,1056.25,1056.25,1056.25,0,8
01/30/2004,04:45,1056.00,1056.00,1056.00,1056.00,0,2
01/30/2004,04:46,1056.00,1056.25,1056.00,1056.00,12,24
01/30/2004,04:52,1056.25,1056.25,1056.25,1056.25,2,0
01/30/2004,04:54,1056.25,1056.25,1056.25,1056.25,4,0
01/30/2004,04:57,1056.00,1056.00,1056.00,1056.00,0,26
01/30/2004,04:58,1056.00,1056.00,1056.00,1056.00,0,5
01/30/2004,04:59,1056.00,1056.00,1055.75,1055.75,0,3
01/30/2004,05:00,1056.00,1056.00,1056.00,1056.00,6,0
01/30/2004,05:02,1056.00,1056.00,1056.00,1056.00,4,0
01/30/2004,05:04,1056.00,1056.00,1056.00,1056.00,2,0
01/30/2004,05:05,1056.00,1056.00,1055.75,1055.75,1,3
01/30/2004,05:06,1055.75,1056.00,1055.75,1055.75,1,12
01/30/2004,05:07,1056.00,1056.00,1056.00,1056.00,2,0
01/30/2004,05:11,1055.75,1055.75,1055.75,1055.75,0,1
01/30/2004,05:12,1056.00,1056.00,1056.00,1056.00,1,0
01/30/2004,05:13,1056.00,1056.00,1056.00,1056.00,3,0
01/30/2004,05:14,1055.75,1055.75,1055.75,1055.75,0,3
01/30/2004,05:15,1055.75,1055.75,1055.75,1055.75,0,6
01/30/2004,05:17,1055.75,1055.75,1055.75,1055.75,0,6
01/30/2004,05:18,1055.75,1055.75,1055.50,1055.50,0,156
01/30/2004,05:19,1055.50,1055.50,1055.00,1055.00,7,180
01/30/2004,05:20,1055.25,1055.25,1055.25,1055.25,5,0
01/30/2004,05:21,1055.25,1055.25,1055.25,1055.25,68,0
01/30/2004,05:22,1055.25,1055.25,1055.25,1055.25,2,0
01/30/2004,05:23,1055.00,1055.25,1055.00,1055.25,2,1
01/30/2004,05:24,1055.00,1055.25,1055.00,1055.25,11,1
01/30/2004,05:25,1055.25,1055.25,1055.00,1055.00,20,1
01/30/2004,05:26,1055.25,1055.25,1055.00,1055.00,7,3
01/30/2004,05:27,1055.25,1055.25,1055.00,1055.00,11,1
01/30/2004,05:28,1055.25,1055.25,1055.00,1055.00,1,1
01/30/2004,05:29,1055.00,1055.00,1055.00,1055.00,0,1
01/30/2004,05:31,1055.00,1055.25,1055.00,1055.25,6,1
01/30/2004,05:32,1055.25,1055.25,1055.25,1055.25,29,0
01/30/2004,05:33,1055.25,1055.75,1055.25,1055.50,60,34
01/30/2004,05:34,1055.25,1055.50,1055.00,1055.50,117,149
01/30/2004,05:35,1055.75,1055.75,1055.25,1055.25,4,127
01/30/2004,05:36,1055.25,1055.50,1055.25,1055.50,11,1
01/30/2004,05:37,1055.50,1055.50,1055.25,1055.25,4,1
01/30/2004,05:38,1055.50,1055.50,1055.50,1055.50,2,0
01/30/2004,05:39,1055.50,1055.50,1055.25,1055.25,24,115
01/30/2004,05:40,1055.00,1055.25,1055.00,1055.25,2,1
01/30/2004,05:41,1055.25,1055.25,1055.00,1055.00,46,1
01/30/2004,05:42,1055.25,1055.25,1055.25,1055.25,23,0
01/30/2004,05:43,1055.25,1055.25,1055.00,1055.00,2,19
01/30/2004,05:45,1055.25,1055.25,1055.25,1055.25,21,0
01/30/2004,05:46,1055.25,1055.25,1055.00,1055.00,1,1
01/30/2004,05:48,1055.00,1055.00,1055.00,1055.00,0,1
01/30/2004,05:50,1055.25,1055.25,1055.25,1055.25,6,0
01/30/2004,05:52,1055.25,1055.25,1055.25,1055.25,1,0
01/30/2004,05:53,1055.25,1055.25,1055.25,1055.25,8,0
01/30/2004,05:54,1055.25,1055.25,1055.25,1055.25,1,0
01/30/2004,05:56,1055.25,1055.25,1055.25,1055.25,6,0
01/30/2004,05:57,1055.00,1055.25,1055.00,1055.25,6,1
01/30/2004,05:58,1055.25,1055.25,1055.25,1055.25,1,0
01/30/2004,06:01,1055.50,1055.75,1055.50,1055.75,31,0
01/30/2004,06:05,1055.75,1055.75,1055.75,1055.75,33,0
01/30/2004,06:06,1055.75,1056.00,1055.75,1056.00,48,0
01/30/2004,06:07,1056.00,1056.00,1056.00,1056.00,26,0
01/30/2004,06:08,1056.00,1056.00,1056.00,1056.00,46,0
01/30/2004,06:09,1056.00,1056.25,1056.00,1056.00,6,1
01/30/2004,06:11,1056.00,1056.00,1055.75,1055.75,5,41
01/30/2004,06:14,1055.75,1055.75,1055.75,1055.75,0,72
01/30/2004,06:16,1055.75,1055.75,1055.75,1055.75,0,21
01/30/2004,06:17,1055.75,1055.75,1055.75,1055.75,0,43
01/30/2004,06:19,1055.75,1055.75,1055.75,1055.75,0,33
01/30/2004,06:20,1055.75,1055.75,1055.75,1055.75,0,138
01/30/2004,06:21,1055.75,1055.75,1055.75,1055.75,0,31
01/30/2004,06:22,1055.75,1055.75,1055.75,1055.75,0,16
01/30/2004,06:23,1055.75,1055.75,1055.75,1055.75,0,9
01/30/2004,06:26,1056.00,1056.00,1056.00,1056.00,15,0
01/30/2004,06:27,1056.00,1056.00,1056.00,1056.00,1,0
01/30/2004,06:28,1056.00,1056.00,1056.00,1056.00,1,0
01/30/2004,06:29,1055.75,1055.75,1055.75,1055.75,0,15
01/30/2004,06:30,1056.00,1056.00,1055.75,1055.75,20,3
01/30/2004,06:31,1055.75,1055.75,1055.75,1055.75,0,170
01/30/2004,06:32,1055.75,1055.75,1055.75,1055.75,0,3
01/30/2004,06:33,1056.00,1056.00,1056.00,1056.00,21,0
01/30/2004,06:34,1056.25,1056.25,1056.00,1056.00,1,37
01/30/2004,06:35,1056.00,1056.00,1056.00,1056.00,0,7
01/30/2004,06:36,1056.25,1056.25,1056.25,1056.25,3,0
01/30/2004,06:37,1056.25,1056.25,1056.00,1056.00,1,21
01/30/2004,06:38,1056.00,1056.00,1056.00,1056.00,0,3
01/30/2004,06:40,1056.00,1056.00,1056.00,1056.00,0,1
01/30/2004,06:42,1056.00,1056.00,1056.00,1056.00,0,25
01/30/2004,06:43,1056.00,1056.00,1055.75,1055.75,0,33
01/30/2004,06:44,1056.00,1056.00,1056.00,1056.00,5,0
01/30/2004,06:46,1056.00,1056.00,1056.00,1056.00,2,0
01/30/2004,06:47,1055.75,1055.75,1055.75,1055.75,0,4
01/30/2004,06:48,1055.75,1055.75,1055.75,1055.75,0,16
01/30/2004,06:49,1056.00,1056.00,1055.75,1055.75,50,4
01/30/2004,06:50,1055.75,1056.25,1055.75,1056.25,131,4
01/30/2004,06:51,1056.25,1056.25,1056.00,1056.00,24,46
01/30/2004,06:52,1056.00,1056.25,1056.00,1056.25,63,5
01/30/2004,06:53,1056.25,1056.25,1056.00,1056.25,28,11
01/30/2004,06:54,1056.00,1056.25,1056.00,1056.00,1,15
01/30/2004,06:55,1055.75,1055.75,1055.75,1055.75,0,1
01/30/2004,06:56,1056.25,1056.25,1056.00,1056.00,2,8
01/30/2004,06:57,1056.00,1056.00,1056.00,1056.00,0,2
01/30/2004,06:58,1056.00,1056.00,1056.00,1056.00,0,4
01/30/2004,06:59,1056.00,1056.00,1056.00,1056.00,0,2
01/30/2004,07:00,1056.00,1056.00,1056.00,1056.00,0,1
01/30/2004,07:01,1055.75,1055.75,1055.50,1055.50,5,202
01/30/2004,07:02,1055.50,1055.75,1055.50,1055.75,18,1
01/30/2004,07:03,1055.75,1055.75,1055.75,1055.75,5,0
01/30/2004,07:05,1055.75,1056.00,1055.75,1055.75,3,16
01/30/2004,07:06,1055.50,1055.75,1055.50,1055.75,16,1
01/30/2004,07:07,1055.50,1055.50,1055.50,1055.50,0,2
01/30/2004,07:08,1055.50,1055.50,1055.50,1055.50,0,6
01/30/2004,07:09,1055.50,1055.50,1055.50,1055.50,0,3
01/30/2004,07:10,1055.50,1055.50,1055.50,1055.50,0,2
01/30/2004,07:12,1055.75,1055.75,1055.75,1055.75,28,0
01/30/2004,07:13,1055.75,1055.75,1055.75,1055.75,3,0
01/30/2004,07:14,1055.75,1056.00,1055.75,1056.00,31,0
01/30/2004,07:15,1055.75,1056.00,1055.75,1056.00,40,1
01/30/2004,07:16,1056.00,1056.25,1056.00,1056.00,44,24
01/30/2004,07:17,1056.25,1056.25,1056.00,1056.00,1,20
01/30/2004,07:18,1056.25,1056.25,1056.00,1056.25,28,100
01/30/2004,07:19,1056.25,1056.25,1056.00,1056.00,14,38
01/30/2004,07:20,1056.00,1056.25,1056.00,1056.00,6,7
01/30/2004,07:21,1056.25,1056.50,1056.00,1056.25,263,47
01/30/2004,07:22,1056.25,1056.50,1056.25,1056.25,1,96
01/30/2004,07:23,1056.25,1056.25,1056.00,1056.00,1,240
01/30/2004,07:24,1056.25,1056.25,1056.25,1056.25,69,0
01/30/2004,07:25,1056.25,1056.25,1056.00,1056.25,284,25
01/30/2004,07:26,1056.25,1056.50,1056.25,1056.25,172,149
01/30/2004,07:27,1056.50,1056.50,1056.25,1056.25,3,31
01/30/2004,07:28,1056.25,1056.50,1056.25,1056.25,1,35
01/30/2004,07:29,1056.00,1056.00,1055.50,1055.75,105,342
01/30/2004,07:30,1055.75,1056.00,1055.25,1055.25,93,67
01/30/2004,07:31,1055.00,1055.00,1051.25,1052.75,1260,2352
01/30/2004,07:32,1052.50,1053.25,1052.25,1053.00,980,556
01/30/2004,07:33,1053.00,1053.50,1052.75,1053.25,454,430
01/30/2004,07:34,1053.00,1053.75,1053.00,1053.50,739,194
01/30/2004,07:35,1053.50,1054.25,1053.50,1054.00,436,199
01/30/2004,07:36,1054.00,1054.25,1053.75,1053.75,174,340
01/30/2004,07:37,1053.75,1054.25,1053.50,1053.50,293,448
01/30/2004,07:38,1053.50,1053.75,1053.25,1053.25,64,251
01/30/2004,07:39,1053.25,1053.50,1053.25,1053.50,56,136
01/30/2004,07:40,1053.50,1053.75,1053.50,1053.50,111,31
01/30/2004,07:41,1053.50,1054.00,1053.50,1053.50,111,148
01/30/2004,07:42,1053.75,1054.00,1053.75,1053.75,65,25
01/30/2004,07:43,1053.75,1054.25,1053.75,1054.00,175,38
01/30/2004,07:44,1054.00,1054.50,1054.00,1054.50,241,79
01/30/2004,07:45,1054.25,1054.50,1054.25,1054.50,279,1
01/30/2004,07:46,1054.50,1055.00,1054.50,1054.75,284,23
01/30/2004,07:47,1055.00,1056.00,1055.00,1056.00,856,62
01/30/2004,07:48,1056.00,1056.00,1055.50,1055.75,86,230
01/30/2004,07:49,1055.75,1056.25,1055.75,1056.00,169,57
01/30/2004,07:50,1056.00,1056.25,1055.75,1056.00,107,60
01/30/2004,07:51,1056.00,1056.25,1055.75,1056.00,47,64
01/30/2004,07:52,1055.75,1055.75,1055.75,1055.75,0,309
01/30/2004,07:53,1055.75,1055.75,1055.25,1055.25,67,295
01/30/2004,07:54,1055.25,1055.25,1054.75,1055.25,114,153
01/30/2004,07:55,1055.25,1055.50,1055.25,1055.50,45,14
01/30/2004,07:56,1055.25,1055.50,1055.25,1055.25,6,11
01/30/2004,07:57,1055.25,1055.50,1055.00,1055.00,7,183
01/30/2004,07:58,1055.00,1055.25,1055.00,1055.00,7,36
01/30/2004,07:59,1055.00,1055.25,1054.75,1055.25,86,91
01/30/2004,08:00,1055.25,1055.50,1055.25,1055.50,90,0
01/30/2004,08:01,1055.50,1055.50,1055.50,1055.50,14,0
01/30/2004,08:02,1055.75,1056.00,1055.50,1055.75,203,66
01/30/2004,08:03,1055.50,1055.50,1055.50,1055.50,0,24
01/30/2004,08:04,1055.75,1056.00,1055.75,1056.00,93,0
01/30/2004,08:05,1055.75,1055.75,1055.50,1055.50,52,102
01/30/2004,08:06,1055.50,1056.00,1055.50,1056.00,147,32
01/30/2004,08:07,1056.00,1056.00,1055.50,1055.75,6,146
01/30/2004,08:08,1055.50,1055.75,1055.25,1055.50,8,39
01/30/2004,08:09,1055.25,1055.25,1055.00,1055.00,33,213
01/30/2004,08:10,1055.00,1055.00,1054.75,1054.75,36,115
01/30/2004,08:11,1054.50,1054.75,1054.50,1054.75,160,15
01/30/2004,08:12,1054.75,1054.75,1054.50,1054.75,36,39
01/30/2004,08:13,1054.50,1054.50,1054.50,1054.50,0,44
01/30/2004,08:14,1054.50,1054.50,1054.25,1054.25,0,313
01/30/2004,08:15,1054.25,1054.25,1054.00,1054.25,256,101
01/30/2004,08:16,1054.25,1054.25,1054.00,1054.25,54,35
01/30/2004,08:17,1054.25,1054.25,1054.00,1054.00,11,68
01/30/2004,08:18,1054.00,1054.25,1054.00,1054.00,2,13
01/30/2004,08:19,1054.00,1054.25,1054.00,1054.25,237,11
01/30/2004,08:20,1054.25,1054.25,1054.00,1054.00,6,51
01/30/2004,08:21,1054.00,1054.00,1053.75,1053.75,20,129
01/30/2004,08:22,1053.75,1054.00,1053.75,1054.00,35,14
01/30/2004,08:23,1053.75,1054.00,1053.75,1054.00,5,3
01/30/2004,08:24,1053.75,1053.75,1053.75,1053.75,0,8
01/30/2004,08:25,1053.75,1054.00,1053.75,1053.75,149,275
01/30/2004,08:26,1053.75,1053.75,1053.75,1053.75,0,90
01/30/2004,08:27,1054.00,1054.00,1053.75,1054.00,77,5
01/30/2004,08:28,1054.00,1054.25,1053.75,1054.00,94,15
01/30/2004,08:29,1054.25,1054.25,1054.00,1054.00,9,122
01/30/2004,08:30,1054.00,1054.75,1053.75,1054.50,500,270
01/30/2004,08:31,1054.75,1054.75,1053.50,1053.75,839,1807
01/30/2004,08:32,1053.75,1054.25,1053.75,1054.00,818,732
01/30/2004,08:33,1054.00,1054.25,1053.75,1054.00,1058,793
01/30/2004,08:34,1054.00,1054.00,1052.75,1053.00,506,3358
01/30/2004,08:35,1053.25,1053.25,1052.50,1052.75,634,2849
01/30/2004,08:36,1052.50,1053.25,1052.25,1052.75,2572,2190
01/30/2004,08:37,1052.75,1053.00,1052.50,1053.00,417,843
01/30/2004,08:38,1052.75,1053.00,1052.00,1052.00,293,3744
01/30/2004,08:39,1052.25,1052.75,1052.00,1052.75,1013,1358
01/30/2004,08:40,1052.75,1052.75,1051.25,1051.75,1637,3063
01/30/2004,08:41,1051.75,1052.50,1051.75,1052.00,1970,1450
01/30/2004,08:42,1052.25,1052.25,1051.50,1051.50,114,1614
01/30/2004,08:43,1051.50,1052.25,1051.25,1052.25,1525,1524
01/30/2004,08:44,1052.25,1052.50,1052.00,1052.25,1742,262
01/30/2004,08:45,1052.50,1052.75,1052.25,1052.25,1042,1081
01/30/2004,08:46,1052.00,1052.50,1052.00,1052.00,453,366
01/30/2004,08:47,1052.00,1052.50,1052.00,1052.50,791,423
01/30/2004,08:48,1052.50,1053.00,1052.50,1052.50,466,521
01/30/2004,08:49,1052.75,1053.75,1052.50,1053.75,2119,1534
01/30/2004,08:50,1053.50,1054.25,1052.75,1052.75,2453,2362
01/30/2004,08:51,1052.75,1053.25,1052.50,1053.25,843,1591
01/30/2004,08:52,1053.25,1054.00,1053.25,1054.00,1397,480
01/30/2004,08:53,1053.75,1054.50,1053.75,1054.00,1925,1430
01/30/2004,08:54,1054.00,1054.50,1053.75,1054.00,833,1805
01/30/2004,08:55,1054.25,1054.75,1053.75,1054.75,956,1233
01/30/2004,08:56,1054.50,1054.75,1054.00,1054.25,622,1612
01/30/2004,08:57,1054.00,1054.50,1053.75,1054.25,1531,2033
01/30/2004,08:58,1054.25,1054.50,1053.25,1053.25,507,2651
01/30/2004,08:59,1053.25,1054.00,1053.00,1054.00,1655,519
01/30/2004,09:00,1054.00,1054.00,1052.75,1053.75,630,1666
01/30/2004,09:01,1053.75,1054.75,1053.50,1054.25,2494,2203
01/30/2004,09:02,1054.25,1054.75,1053.50,1053.75,1704,3607
01/30/2004,09:03,1053.50,1053.75,1052.00,1052.00,1532,3846
01/30/2004,09:04,1052.00,1052.50,1051.75,1052.25,1497,1514
01/30/2004,09:05,1052.25,1052.25,1051.25,1051.50,932,2960
01/30/2004,09:06,1051.50,1053.25,1051.50,1053.25,2171,780
01/30/2004,09:07,1053.25,1053.75,1053.00,1053.75,1251,815
01/30/2004,09:08,1053.75,1054.25,1053.50,1053.75,598,489
01/30/2004,09:09,1054.00,1055.50,1053.75,1055.50,3195,506
01/30/2004,09:10,1055.25,1055.75,1055.00,1055.25,1020,606
01/30/2004,09:11,1055.25,1055.50,1054.75,1055.25,1251,1472
01/30/2004,09:12,1055.25,1055.75,1054.75,1055.25,939,982
01/30/2004,09:13,1055.25,1056.00,1055.00,1055.75,1366,867
01/30/2004,09:14,1056.00,1056.00,1055.00,1055.00,604,1109
01/30/2004,09:15,1055.00,1055.25,1054.75,1055.00,780,968
01/30/2004,09:16,1055.00,1056.25,1055.00,1056.00,2030,567
01/30/2004,09:17,1056.25,1056.50,1055.75,1056.25,1791,593
01/30/2004,09:18,1056.25,1056.50,1056.00,1056.00,434,1558
01/30/2004,09:19,1056.00,1056.25,1056.00,1056.00,1055,261
01/30/2004,09:20,1056.00,1056.00,1055.25,1055.50,495,1416
01/30/2004,09:21,1055.50,1055.75,1055.00,1055.50,910,1538
01/30/2004,09:22,1055.50,1055.75,1055.25,1055.50,131,283
01/30/2004,09:23,1055.50,1056.50,1055.50,1055.75,1584,1711
01/30/2004,09:24,1056.00,1056.00,1054.75,1055.00,789,2945
01/30/2004,09:25,1054.75,1055.00,1054.00,1054.50,879,1810
01/30/2004,09:26,1054.50,1055.00,1054.25,1054.75,591,895
01/30/2004,09:27,1054.75,1055.50,1054.75,1055.00,838,618
01/30/2004,09:28,1055.00,1055.00,1053.75,1053.75,861,2478
01/30/2004,09:29,1053.75,1054.25,1052.75,1053.25,501,3172
01/30/2004,09:30,1053.00,1053.75,1052.75,1052.75,2456,1313
01/30/2004,09:31,1052.75,1052.75,1052.25,1052.50,894,1988
01/30/2004,09:32,1052.25,1052.75,1052.25,1052.50,423,605
01/30/2004,09:33,1052.50,1052.50,1051.75,1052.00,889,1767
01/30/2004,09:34,1052.00,1052.25,1051.50,1051.50,1116,2577
01/30/2004,09:35,1051.50,1051.75,1051.25,1051.50,934,1438
01/30/2004,09:36,1051.50,1052.25,1051.25,1052.25,1769,613
01/30/2004,09:37,1052.25,1052.75,1052.00,1052.50,724,1026
01/30/2004,09:38,1052.25,1052.75,1052.25,1052.50,678,246
01/30/2004,09:39,1052.25,1052.75,1052.25,1052.75,1300,47
01/30/2004,09:40,1052.50,1052.75,1052.00,1052.00,773,1353
01/30/2004,09:41,1052.25,1052.75,1052.00,1052.25,904,467
01/30/2004,09:42,1052.50,1052.50,1051.25,1051.25,271,2136
01/30/2004,09:43,1051.50,1052.00,1050.75,1052.00,3279,3073
01/30/2004,09:44,1052.00,1052.00,1051.50,1051.75,587,963
01/30/2004,09:45,1051.75,1052.75,1051.75,1052.75,1963,554
01/30/2004,09:46,1052.50,1052.75,1052.00,1052.25,189,1328
01/30/2004,09:47,1052.50,1053.25,1052.25,1053.25,1593,93
01/30/2004,09:48,1053.25,1053.25,1052.75,1053.00,1210,953
01/30/2004,09:49,1053.00,1053.50,1052.75,1052.75,1442,1483
01/30/2004,09:50,1052.75,1053.50,1052.75,1053.00,1438,584
01/30/2004,09:51,1053.00,1053.75,1053.00,1053.75,667,950
01/30/2004,09:52,1053.75,1054.00,1053.50,1053.75,951,373
01/30/2004,09:53,1053.75,1054.00,1053.25,1053.25,671,1019
01/30/2004,09:54,1053.25,1054.00,1053.25,1053.50,739,484
01/30/2004,09:55,1053.75,1053.75,1052.50,1052.50,172,1867
01/30/2004,09:56,1052.50,1053.25,1052.50,1053.00,2001,292
01/30/2004,09:57,1053.00,1053.75,1053.00,1053.75,2348,941
01/30/2004,09:58,1053.75,1054.00,1053.50,1053.75,415,89
01/30/2004,09:59,1053.50,1053.75,1053.25,1053.50,347,594
01/30/2004,10:00,1053.25,1053.75,1053.00,1053.25,884,548
01/30/2004,10:01,1053.25,1054.00,1053.00,1053.75,882,535
01/30/2004,10:02,1053.75,1054.00,1053.25,1053.25,133,1181
01/30/2004,10:03,1053.25,1053.25,1052.50,1053.00,1475,2281
01/30/2004,10:04,1053.00,1053.25,1052.50,1052.50,167,854
01/30/2004,10:05,1052.75,1053.50,1052.50,1053.50,1220,49
01/30/2004,10:06,1053.25,1053.50,1052.50,1052.75,143,577
01/30/2004,10:07,1052.50,1052.75,1052.00,1052.50,692,1511
01/30/2004,10:08,1052.50,1053.25,1052.50,1052.75,633,165
01/30/2004,10:09,1053.00,1053.00,1052.75,1052.75,105,86
01/30/2004,10:10,1052.75,1052.75,1052.50,1052.50,199,189
01/30/2004,10:11,1052.75,1053.00,1052.50,1052.75,436,139
01/30/2004,10:12,1052.75,1053.00,1052.75,1052.75,71,267
01/30/2004,10:13,1052.75,1053.00,1051.75,1052.00,238,1808
01/30/2004,10:14,1052.00,1052.25,1051.25,1051.50,782,1710
01/30/2004,10:15,1051.50,1052.00,1051.00,1051.25,610,743
01/30/2004,10:16,1051.00,1051.25,1050.75,1051.00,1802,2354
01/30/2004,10:17,1051.00,1051.75,1050.75,1051.75,1453,545
01/30/2004,10:18,1051.75,1052.00,1051.50,1052.00,886,512
01/30/2004,10:19,1052.00,1052.50,1051.75,1052.00,713,500
01/30/2004,10:20,1051.75,1052.00,1051.25,1051.75,208,854
01/30/2004,10:21,1051.50,1052.00,1051.50,1051.75,772,112
01/30/2004,10:22,1052.00,1052.00,1051.50,1051.75,118,308
01/30/2004,10:23,1051.75,1052.00,1051.50,1051.50,313,636
01/30/2004,10:24,1051.50,1051.75,1051.25,1051.75,632,112
01/30/2004,10:25,1051.75,1051.75,1051.50,1051.50,4,29
01/30/2004,10:26,1051.50,1051.75,1051.00,1051.25,808,1450
01/30/2004,10:27,1051.25,1052.00,1051.25,1051.75,897,391
01/30/2004,10:28,1051.75,1052.00,1051.00,1051.00,493,1030
01/30/2004,10:29,1051.00,1051.75,1050.75,1051.50,2515,1553
01/30/2004,10:30,1051.50,1052.00,1051.50,1051.75,358,311
01/30/2004,10:31,1052.00,1052.00,1051.75,1051.75,44,238
01/30/2004,10:32,1051.75,1052.00,1051.00,1051.25,634,1282
01/30/2004,10:33,1051.00,1052.00,1051.00,1052.00,1436,937
01/30/2004,10:34,1052.00,1052.25,1051.75,1052.00,1185,707
01/30/2004,10:35,1052.00,1052.25,1051.50,1051.75,970,1029
01/30/2004,10:36,1051.75,1052.00,1051.50,1051.75,453,301
01/30/2004,10:37,1051.75,1052.00,1051.50,1051.75,210,790
01/30/2004,10:38,1051.75,1052.00,1051.25,1051.50,802,2107
01/30/2004,10:39,1051.50,1051.75,1051.25,1051.50,487,871
01/30/2004,10:40,1051.50,1051.75,1051.25,1051.25,125,1155
01/30/2004,10:41,1051.25,1051.75,1051.00,1051.50,856,843
01/30/2004,10:42,1051.25,1051.50,1051.00,1051.50,161,341
01/30/2004,10:43,1051.25,1051.50,1051.25,1051.50,345,52
01/30/2004,10:44,1051.50,1052.00,1051.50,1051.75,1298,513
01/30/2004,10:45,1051.75,1052.25,1051.50,1051.75,870,605
01/30/2004,10:46,1052.00,1052.25,1051.75,1052.00,792,458
01/30/2004,10:47,1052.00,1052.25,1051.75,1051.75,27,318
01/30/2004,10:48,1051.75,1052.25,1051.75,1052.00,309,256
01/30/2004,10:49,1052.00,1052.50,1051.75,1052.00,622,826
01/30/2004,10:50,1052.00,1052.25,1051.75,1052.00,157,210
01/30/2004,10:51,1052.00,1052.25,1051.75,1051.75,126,968
01/30/2004,10:52,1051.75,1052.00,1051.50,1052.00,96,368
01/30/2004,10:53,1051.75,1052.00,1051.50,1051.75,335,228
01/30/2004,10:54,1052.00,1052.25,1051.75,1052.00,112,46
01/30/2004,10:55,1052.00,1052.25,1051.75,1051.75,130,334
01/30/2004,10:56,1051.75,1052.25,1051.75,1051.75,271,813
01/30/2004,10:57,1051.75,1052.50,1051.75,1052.25,667,173
01/30/2004,10:58,1052.25,1053.25,1052.00,1053.00,2389,691
01/30/2004,10:59,1053.25,1053.25,1052.75,1053.00,715,358
01/30/2004,11:00,1052.75,1053.25,1052.75,1053.00,294,238
01/30/2004,11:01,1052.75,1053.00,1052.75,1053.00,212,333
01/30/2004,11:02,1052.75,1053.00,1052.75,1052.75,109,81
01/30/2004,11:03,1052.75,1053.00,1052.75,1053.00,113,54
01/30/2004,11:04,1052.75,1053.25,1052.75,1053.00,873,244
01/30/2004,11:05,1053.00,1053.25,1053.00,1053.25,617,23
01/30/2004,11:06,1053.25,1053.25,1053.00,1053.25,116,169
01/30/2004,11:07,1053.25,1053.50,1053.00,1053.25,908,166
01/30/2004,11:08,1053.00,1053.25,1053.00,1053.00,292,421
01/30/2004,11:09,1053.00,1053.00,1052.75,1052.75,117,671
01/30/2004,11:10,1052.75,1053.00,1052.50,1052.50,196,530
01/30/2004,11:11,1052.50,1052.75,1052.25,1052.50,170,501
01/30/2004,11:12,1052.50,1053.00,1052.50,1052.75,246,64
01/30/2004,11:13,1052.75,1052.75,1052.50,1052.75,66,202
01/30/2004,11:14,1052.75,1053.00,1052.75,1053.00,247,10
01/30/2004,11:15,1052.75,1053.00,1052.75,1053.00,56,3
01/30/2004,11:16,1053.00,1053.00,1052.75,1053.00,99,3
01/30/2004,11:17,1052.75,1053.00,1052.25,1052.50,92,645
01/30/2004,11:18,1052.50,1052.50,1052.25,1052.50,330,452
01/30/2004,11:19,1052.50,1052.75,1052.50,1052.50,198,143
01/30/2004,11:20,1052.50,1052.75,1051.75,1051.75,155,943
01/30/2004,11:21,1051.75,1052.25,1051.75,1052.25,424,21
01/30/2004,11:22,1052.00,1052.25,1052.00,1052.00,50,25
01/30/2004,11:23,1052.00,1052.25,1052.00,1052.25,227,20
01/30/2004,11:24,1052.25,1052.50,1052.00,1052.25,260,21
01/30/2004,11:25,1052.25,1052.50,1052.00,1052.25,118,284
01/30/2004,11:26,1052.25,1052.25,1052.25,1052.25,141,0
01/30/2004,11:27,1052.25,1052.75,1052.25,1052.75,555,75
01/30/2004,11:28,1052.75,1052.75,1052.50,1052.75,28,7
01/30/2004,11:29,1052.75,1053.00,1052.50,1052.75,137,140
01/30/2004,11:30,1052.75,1053.25,1052.75,1053.25,331,45
01/30/2004,11:31,1053.25,1053.25,1052.75,1053.00,49,269
01/30/2004,11:32,1053.00,1053.00,1052.50,1052.75,64,252
01/30/2004,11:33,1052.75,1052.75,1052.50,1052.75,114,1
01/30/2004,11:34,1052.75,1053.00,1052.75,1052.75,38,110
01/30/2004,11:35,1052.50,1052.75,1052.50,1052.50,75,24
01/30/2004,11:36,1052.75,1052.75,1052.50,1052.50,19,446
01/30/2004,11:37,1052.50,1053.00,1052.50,1052.50,253,51
01/30/2004,11:38,1052.50,1052.75,1052.50,1052.75,42,93
01/30/2004,11:39,1052.75,1052.75,1052.50,1052.75,268,1
01/30/2004,11:40,1052.75,1052.75,1052.50,1052.75,31,1
01/30/2004,11:41,1052.75,1053.25,1052.75,1053.25,840,174
01/30/2004,11:42,1053.25,1053.50,1053.00,1053.25,563,24
01/30/2004,11:43,1053.25,1054.00,1053.25,1053.75,1586,67
01/30/2004,11:44,1053.75,1054.00,1053.75,1053.75,189,387
01/30/2004,11:45,1053.75,1054.25,1053.75,1054.00,1086,411
01/30/2004,11:46,1054.00,1054.25,1053.75,1054.00,201,260
01/30/2004,11:47,1054.00,1054.25,1053.75,1054.00,132,170
01/30/2004,11:48,1053.75,1054.00,1053.75,1054.00,33,54
01/30/2004,11:49,1053.75,1053.75,1053.50,1053.75,389,266
01/30/2004,11:50,1053.75,1053.75,1053.50,1053.50,235,28
01/30/2004,11:51,1053.75,1054.50,1053.75,1054.00,910,417
01/30/2004,11:52,1054.25,1054.25,1053.75,1054.25,510,679
01/30/2004,11:53,1054.25,1054.50,1054.00,1054.25,157,121
01/30/2004,11:54,1054.25,1054.75,1054.00,1054.50,922,58
01/30/2004,11:55,1054.75,1055.00,1054.25,1054.50,1327,630
01/30/2004,11:56,1054.50,1054.75,1054.25,1054.50,153,215
01/30/2004,11:57,1054.50,1054.75,1054.25,1054.50,314,65
01/30/2004,11:58,1054.50,1054.75,1054.25,1054.50,38,209
01/30/2004,11:59,1054.50,1054.75,1054.25,1054.50,19,231
01/30/2004,12:00,1054.25,1054.25,1053.50,1054.00,204,1181
01/30/2004,12:01,1053.75,1054.00,1053.50,1053.75,176,131
01/30/2004,12:02,1053.75,1054.25,1053.50,1054.25,280,358
01/30/2004,12:03,1054.25,1054.25,1054.00,1054.00,376,30
01/30/2004,12:04,1054.00,1054.25,1054.00,1054.00,10,16
01/30/2004,12:05,1054.00,1054.25,1054.00,1054.00,11,24
01/30/2004,12:06,1054.00,1054.25,1053.50,1053.75,264,638
01/30/2004,12:07,1053.50,1053.75,1053.25,1053.25,38,282
01/30/2004,12:08,1053.25,1054.00,1053.25,1053.75,181,89
01/30/2004,12:09,1053.75,1054.00,1053.75,1054.00,34,7
01/30/2004,12:10,1054.00,1054.25,1053.75,1054.00,120,126
01/30/2004,12:11,1054.25,1054.25,1054.00,1054.25,64,40
01/30/2004,12:12,1054.25,1054.25,1053.75,1053.75,10,108
01/30/2004,12:13,1053.75,1054.00,1053.75,1054.00,140,12
01/30/2004,12:14,1054.00,1054.75,1054.00,1054.50,655,171
01/30/2004,12:15,1054.50,1054.75,1054.25,1054.75,381,457
01/30/2004,12:16,1054.50,1055.25,1054.50,1055.25,1531,341
01/30/2004,12:17,1055.00,1055.50,1055.00,1055.00,716,528
01/30/2004,12:18,1055.00,1055.25,1054.75,1055.00,126,196
01/30/2004,12:19,1055.00,1055.25,1055.00,1055.00,19,84
01/30/2004,12:20,1055.00,1055.00,1054.75,1054.75,16,261
01/30/2004,12:21,1054.75,1055.25,1054.75,1054.75,744,195
01/30/2004,12:22,1055.00,1055.00,1054.75,1054.75,347,31
01/30/2004,12:23,1054.75,1055.25,1054.50,1054.50,109,238
01/30/2004,12:24,1054.50,1054.75,1054.50,1054.75,74,42
01/30/2004,12:25,1054.75,1055.00,1054.50,1054.50,181,203
01/30/2004,12:26,1054.50,1054.75,1054.50,1054.50,6,53
01/30/2004,12:27,1054.50,1055.00,1054.50,1054.75,122,28
01/30/2004,12:28,1054.75,1055.25,1054.50,1055.25,388,296
01/30/2004,12:29,1055.00,1055.25,1054.50,1054.75,103,370
01/30/2004,12:30,1054.50,1055.00,1054.50,1054.75,289,180
01/30/2004,12:31,1054.75,1054.75,1054.50,1054.50,79,38
01/30/2004,12:32,1054.50,1054.75,1054.00,1054.25,244,1295
01/30/2004,12:33,1054.25,1054.25,1053.75,1054.00,130,436
01/30/2004,12:34,1054.25,1054.25,1054.00,1054.00,19,82
01/30/2004,12:35,1054.25,1054.25,1053.75,1054.00,53,224
01/30/2004,12:36,1053.75,1054.25,1053.75,1054.00,245,379
01/30/2004,12:37,1054.00,1054.00,1053.75,1053.75,11,31
01/30/2004,12:38,1053.75,1054.00,1053.75,1054.00,249,369
01/30/2004,12:39,1053.75,1054.00,1053.75,1054.00,4,245
01/30/2004,12:40,1054.00,1054.00,1053.75,1053.75,4,148
01/30/2004,12:41,1053.75,1054.50,1053.75,1054.50,329,32
01/30/2004,12:42,1054.50,1054.50,1054.00,1054.00,126,143
01/30/2004,12:43,1054.25,1054.25,1054.00,1054.25,470,2
01/30/2004,12:44,1054.25,1054.50,1054.00,1054.25,92,269
01/30/2004,12:45,1054.25,1054.25,1054.00,1054.25,128,2
01/30/2004,12:46,1054.25,1054.25,1053.75,1054.00,12,368
01/30/2004,12:47,1053.75,1054.00,1053.75,1054.00,153,61
01/30/2004,12:48,1054.00,1054.25,1054.00,1054.00,36,262
01/30/2004,12:49,1054.00,1054.00,1053.75,1054.00,67,16
01/30/2004,12:50,1054.00,1054.50,1054.00,1054.25,294,122
01/30/2004,12:51,1054.25,1054.75,1054.25,1054.75,244,125
01/30/2004,12:52,1054.50,1055.00,1054.50,1054.75,312,380
01/30/2004,12:53,1054.75,1054.75,1054.50,1054.75,154,5
01/30/2004,12:54,1054.75,1054.75,1054.50,1054.50,9,9
01/30/2004,12:55,1054.50,1055.00,1054.50,1055.00,109,19
01/30/2004,12:56,1054.75,1055.00,1054.75,1055.00,23,16
01/30/2004,12:57,1055.00,1055.00,1054.75,1054.75,6,476
01/30/2004,12:58,1054.75,1054.75,1054.50,1054.50,14,85
01/30/2004,12:59,1054.50,1054.75,1054.50,1054.75,24,8
01/30/2004,13:00,1054.75,1054.75,1054.00,1054.00,19,710
01/30/2004,13:01,1054.00,1054.25,1053.25,1053.50,130,852
01/30/2004,13:02,1053.50,1053.50,1053.00,1053.00,119,1118
01/30/2004,13:03,1053.00,1053.25,1052.50,1052.75,645,914
01/30/2004,13:04,1052.75,1053.00,1052.50,1053.00,338,174
01/30/2004,13:05,1053.00,1053.25,1052.75,1053.25,450,15
01/30/2004,13:06,1053.25,1053.50,1053.00,1053.50,268,85
01/30/2004,13:07,1053.50,1053.50,1053.25,1053.50,33,42
01/30/2004,13:08,1053.50,1053.50,1052.75,1052.75,129,726
01/30/2004,13:09,1052.75,1053.00,1052.75,1052.75,35,416
01/30/2004,13:10,1053.00,1053.00,1052.75,1052.75,25,185
01/30/2004,13:11,1052.50,1053.25,1052.50,1053.00,508,68
01/30/2004,13:12,1053.25,1053.25,1053.00,1053.25,263,32
01/30/2004,13:13,1053.00,1053.25,1053.00,1053.25,14,51
01/30/2004,13:14,1053.25,1053.25,1053.00,1053.25,33,4
01/30/2004,13:15,1053.25,1053.25,1052.25,1052.25,585,1114
01/30/2004,13:16,1052.25,1052.50,1051.50,1052.00,863,1754
01/30/2004,13:17,1052.00,1052.00,1051.50,1051.75,853,681
01/30/2004,13:18,1051.75,1052.00,1051.00,1051.25,1239,2756
01/30/2004,13:19,1051.00,1052.00,1051.00,1051.75,1124,546
01/30/2004,13:20,1051.50,1052.00,1051.50,1052.00,420,693
01/30/2004,13:21,1052.00,1052.25,1051.75,1052.25,667,230
01/30/2004,13:22,1052.25,1052.25,1051.50,1051.50,67,969
01/30/2004,13:23,1051.75,1052.25,1051.50,1052.00,605,233
01/30/2004,13:24,1051.75,1052.00,1051.75,1051.75,17,184
01/30/2004,13:25,1052.00,1052.75,1052.00,1052.50,1593,450
01/30/2004,13:26,1052.50,1052.50,1051.75,1052.00,317,1516
01/30/2004,13:27,1052.00,1052.00,1051.50,1051.75,442,458
01/30/2004,13:28,1051.75,1052.25,1051.50,1052.25,629,34
01/30/2004,13:29,1052.25,1052.50,1051.75,1052.00,181,487
01/30/2004,13:30,1052.00,1052.00,1051.50,1051.75,267,520
01/30/2004,13:31,1051.75,1052.00,1051.00,1051.00,174,1987
01/30/2004,13:32,1051.00,1051.25,1050.25,1050.75,1880,3126
01/30/2004,13:33,1050.75,1051.50,1050.50,1051.50,1052,946
01/30/2004,13:34,1051.50,1052.50,1051.25,1051.75,2626,864
01/30/2004,13:35,1051.75,1051.75,1051.00,1051.25,813,1263
01/30/2004,13:36,1051.25,1052.00,1051.00,1052.00,741,63
01/30/2004,13:37,1052.00,1052.75,1051.75,1052.00,1099,309
01/30/2004,13:38,1052.00,1052.50,1052.00,1052.00,344,226
01/30/2004,13:39,1052.25,1052.50,1052.00,1052.25,465,145
01/30/2004,13:40,1052.00,1052.25,1052.00,1052.00,199,13
01/30/2004,13:41,1052.00,1053.25,1052.00,1053.00,1159,628
01/30/2004,13:42,1053.00,1053.25,1052.75,1052.75,749,189
01/30/2004,13:43,1053.00,1053.25,1052.75,1052.75,297,207
01/30/2004,13:44,1053.00,1053.00,1052.50,1052.50,69,401
01/30/2004,13:45,1052.75,1052.75,1052.25,1052.25,19,1074
01/30/2004,13:46,1052.50,1053.00,1052.25,1052.50,544,238
01/30/2004,13:47,1052.50,1052.75,1052.50,1052.50,13,287
01/30/2004,13:48,1052.50,1052.75,1052.50,1052.50,41,67
01/30/2004,13:49,1052.50,1052.75,1052.25,1052.50,107,637
01/30/2004,13:50,1052.50,1052.50,1051.50,1052.25,1183,2452
01/30/2004,13:51,1052.25,1052.25,1051.50,1052.00,1071,694
01/30/2004,13:52,1052.00,1052.25,1051.75,1052.00,401,371
01/30/2004,13:53,1052.00,1053.00,1052.00,1052.75,2460,409
01/30/2004,13:54,1052.75,1053.25,1052.50,1053.25,452,491
01/30/2004,13:55,1053.00,1053.75,1053.00,1053.50,2311,826
01/30/2004,13:56,1053.50,1054.00,1053.50,1053.50,1216,507
01/30/2004,13:57,1053.75,1053.75,1053.50,1053.75,305,26
01/30/2004,13:58,1053.50,1053.75,1053.50,1053.50,42,38
01/30/2004,13:59,1053.50,1054.50,1053.50,1054.00,1157,741
01/30/2004,14:00,1054.25,1054.25,1053.25,1053.25,294,1927
01/30/2004,14:01,1053.25,1053.75,1053.00,1053.50,1281,364
01/30/2004,14:02,1053.50,1053.50,1053.25,1053.50,409,305
01/30/2004,14:03,1053.50,1054.00,1053.50,1053.75,363,160
01/30/2004,14:04,1054.00,1054.00,1053.75,1053.75,21,82
01/30/2004,14:05,1054.00,1054.00,1053.75,1053.75,6,186
01/30/2004,14:06,1053.75,1054.50,1053.75,1054.25,1017,374
01/30/2004,14:07,1054.50,1055.00,1054.25,1054.50,1605,1782
01/30/2004,14:08,1054.25,1054.75,1054.25,1054.50,415,245
01/30/2004,14:09,1054.50,1055.00,1054.25,1054.50,527,447
01/30/2004,14:10,1054.50,1054.75,1054.50,1054.75,176,71
01/30/2004,14:11,1054.75,1055.25,1054.75,1054.75,990,495
01/30/2004,14:12,1054.75,1055.00,1054.25,1054.25,51,1765
01/30/2004,14:13,1054.25,1054.50,1053.75,1054.00,717,924
01/30/2004,14:14,1054.25,1054.50,1053.50,1053.50,258,1516
01/30/2004,14:15,1053.50,1053.75,1053.25,1053.50,405,845
01/30/2004,14:16,1053.75,1054.75,1053.50,1054.50,1156,645
01/30/2004,14:17,1054.50,1054.50,1053.75,1054.00,350,432
01/30/2004,14:18,1054.00,1054.00,1053.50,1053.75,272,685
01/30/2004,14:19,1053.75,1054.50,1053.75,1054.25,534,703
01/30/2004,14:20,1054.25,1054.50,1054.25,1054.25,10,161
01/30/2004,14:21,1054.00,1054.25,1053.25,1053.25,525,1292
01/30/2004,14:22,1053.50,1053.75,1053.25,1053.75,291,386
01/30/2004,14:23,1053.50,1054.25,1053.50,1054.00,595,110
01/30/2004,14:24,1054.00,1054.00,1052.75,1053.00,363,1896
01/30/2004,14:25,1053.00,1053.25,1053.00,1053.00,219,211
01/30/2004,14:26,1053.00,1053.50,1052.75,1053.50,883,342
01/30/2004,14:27,1053.50,1054.00,1053.50,1053.75,1188,508
01/30/2004,14:28,1053.75,1053.75,1053.00,1053.25,321,826
01/30/2004,14:29,1053.25,1054.25,1053.25,1053.75,805,170
01/30/2004,14:30,1053.75,1054.00,1053.00,1053.50,420,922
01/30/2004,14:31,1053.50,1054.00,1053.50,1053.50,479,224
01/30/2004,14:32,1053.50,1053.75,1053.50,1053.50,149,10
01/30/2004,14:33,1053.50,1054.25,1053.50,1054.00,638,197
01/30/2004,14:34,1054.00,1054.50,1054.00,1054.25,1784,2048
01/30/2004,14:35,1054.25,1055.00,1054.25,1054.75,2598,1022
01/30/2004,14:36,1054.75,1055.00,1054.50,1054.75,466,203
01/30/2004,14:37,1054.75,1055.50,1054.75,1055.25,1827,906
01/30/2004,14:38,1055.50,1055.75,1055.00,1055.75,1774,441
01/30/2004,14:39,1055.75,1056.00,1055.00,1055.25,368,1789
01/30/2004,14:40,1055.25,1055.25,1054.50,1054.75,431,845
01/30/2004,14:41,1054.50,1055.25,1054.50,1055.00,1417,766
01/30/2004,14:42,1055.00,1055.00,1054.25,1054.75,1226,712
01/30/2004,14:43,1054.75,1055.00,1054.50,1054.75,1328,1543
01/30/2004,14:44,1054.75,1055.25,1054.50,1055.00,791,174
01/30/2004,14:45,1055.25,1055.50,1054.75,1055.25,1805,651
01/30/2004,14:46,1055.25,1055.50,1055.00,1055.25,1096,253
01/30/2004,14:47,1055.25,1056.00,1055.25,1055.75,2098,1250
01/30/2004,14:48,1055.75,1055.75,1055.50,1055.50,22,417
01/30/2004,14:49,1055.50,1056.00,1055.25,1055.25,886,1140
01/30/2004,14:50,1055.25,1056.00,1055.25,1055.50,964,708
01/30/2004,14:51,1055.50,1056.00,1055.50,1056.00,466,483
01/30/2004,14:52,1056.00,1056.00,1055.50,1055.75,405,643
01/30/2004,14:53,1055.50,1055.75,1055.00,1055.00,247,1637
01/30/2004,14:54,1055.25,1055.25,1054.75,1055.00,514,1716
01/30/2004,14:55,1055.00,1055.25,1054.75,1055.00,1002,706
01/30/2004,14:56,1055.00,1055.00,1054.50,1054.50,1007,1297
01/30/2004,14:57,1054.50,1054.75,1054.25,1054.50,448,846
01/30/2004,14:58,1054.50,1054.50,1054.00,1054.25,566,1956
01/30/2004,14:59,1054.25,1054.25,1053.75,1053.75,275,3056
01/30/2004,15:00,1053.75,1054.25,1053.50,1054.00,1593,2616
01/30/2004,15:01,1054.00,1054.00,1053.00,1053.50,1842,3215
01/30/2004,15:02,1053.50,1053.75,1053.25,1053.75,1405,483
01/30/2004,15:03,1053.75,1054.00,1053.50,1053.75,939,723
01/30/2004,15:04,1054.00,1054.00,1053.50,1053.75,512,1327
01/30/2004,15:05,1053.75,1054.00,1053.50,1053.75,819,546
01/30/2004,15:06,1053.75,1054.00,1053.50,1053.75,365,384
01/30/2004,15:07,1053.75,1053.75,1053.50,1053.75,447,232
01/30/2004,15:08,1053.75,1053.75,1053.50,1053.50,63,330
01/30/2004,15:09,1053.50,1053.50,1053.25,1053.25,78,496
01/30/2004,15:10,1053.50,1053.50,1053.25,1053.25,226,1364
01/30/2004,15:11,1053.25,1053.50,1053.00,1053.50,664,620
01/30/2004,15:12,1053.75,1054.00,1053.50,1053.75,609,515
01/30/2004,15:13,1053.50,1054.00,1053.50,1054.00,297,865
01/30/2004,15:14,1053.75,1054.00,1053.50,1053.75,601,690
01/30/2004,15:15,1053.75,1055.00,1053.50,1054.75,3218,1747
01/30/2004,15:16,1055.00,1055.00,1054.75,1054.75,16,5
02/01/2004,17:31,1054.50,1055.00,1053.00,1053.50,53,330
02/01/2004,17:32,1053.50,1053.75,1053.25,1053.50,29,34
02/01/2004,17:33,1053.75,1053.75,1053.50,1053.75,57,7
02/01/2004,17:34,1053.75,1054.00,1053.75,1054.00,32,0
02/01/2004,17:35,1053.75,1053.75,1053.75,1053.75,0,2
02/01/2004,17:36,1054.00,1054.00,1054.00,1054.00,17,0
02/01/2004,17:37,1053.75,1054.00,1053.75,1054.00,2,1
02/01/2004,17:38,1054.00,1054.00,1054.00,1054.00,7,0
02/01/2004,17:39,1053.75,1054.00,1053.75,1054.00,18,38
02/01/2004,17:40,1054.00,1054.00,1054.00,1054.00,4,0
02/01/2004,17:41,1054.25,1054.25,1054.25,1054.25,24,0
02/01/2004,17:42,1054.25,1054.25,1054.00,1054.00,2,1
02/01/2004,17:43,1054.00,1054.25,1054.00,1054.25,12,3
02/01/2004,17:45,1054.50,1054.50,1054.25,1054.25,1,8
02/01/2004,17:46,1054.25,1054.25,1054.00,1054.25,4,4
02/01/2004,17:47,1054.25,1054.25,1054.25,1054.25,1,0
02/01/2004,17:49,1054.25,1054.25,1054.25,1054.25,12,0
02/01/2004,17:50,1054.25,1054.25,1054.00,1054.00,4,1
02/01/2004,17:53,1054.25,1054.25,1054.25,1054.25,8,0
02/01/2004,17:54,1054.25,1054.25,1054.25,1054.25,1,0
02/01/2004,17:55,1054.25,1054.25,1054.25,1054.25,1,0
02/01/2004,17:58,1054.25,1054.25,1054.25,1054.25,3,0
02/01/2004,18:00,1054.25,1054.25,1054.25,1054.25,1,0
02/01/2004,18:02,1054.25,1054.25,1054.25,1054.25,1,0
02/01/2004,18:03,1054.25,1054.25,1054.25,1054.25,5,0
02/01/2004,18:04,1054.50,1054.50,1054.50,1054.50,1,0
02/01/2004,18:05,1054.50,1054.50,1054.50,1054.50,2,0
02/01/2004,18:10,1054.25,1054.50,1054.25,1054.50,20,5
02/01/2004,18:11,1054.50,1054.50,1054.50,1054.50,1,0
02/01/2004,18:12,1054.50,1054.50,1054.50,1054.50,6,0
02/01/2004,18:13,1054.50,1054.50,1054.50,1054.50,2,0
02/01/2004,18:16,1054.50,1054.50,1054.50,1054.50,2,0
02/01/2004,18:17,1054.50,1054.50,1054.50,1054.50,1,0
02/01/2004,18:21,1054.25,1054.25,1054.25,1054.25,0,5
02/01/2004,18:22,1054.50,1054.50,1054.25,1054.25,2,2
02/01/2004,18:27,1054.25,1054.25,1054.25,1054.25,0,1
02/01/2004,18:29,1054.50,1054.50,1054.50,1054.50,2,0
02/01/2004,18:31,1054.50,1054.50,1054.50,1054.50,10,0
02/01/2004,18:32,1054.50,1054.50,1054.50,1054.50,16,0
02/01/2004,18:35,1054.75,1054.75,1054.75,1054.75,1,0
02/01/2004,18:43,1054.75,1054.75,1054.75,1054.75,13,0
02/01/2004,18:46,1055.00,1055.00,1055.00,1055.00,6,0
02/01/2004,18:47,1055.00,1055.00,1055.00,1055.00,1,0
02/01/2004,18:50,1055.00,1055.00,1055.00,1055.00,13,0
02/01/2004,18:51,1055.00,1055.00,1055.00,1055.00,3,0
02/01/2004,18:54,1055.00,1055.00,1054.75,1055.00,8,1
02/01/2004,18:55,1054.75,1054.75,1054.75,1054.75,0,1
02/01/2004,18:56,1055.00,1055.00,1055.00,1055.00,2,0
02/01/2004,19:00,1054.75,1054.75,1054.75,1054.75,0,5
02/01/2004,19:01,1054.75,1054.75,1054.75,1054.75,0,11
02/01/2004,19:02,1054.75,1054.75,1054.75,1054.75,0,1
02/01/2004,19:03,1054.75,1054.75,1054.75,1054.75,0,4
02/01/2004,19:06,1054.75,1054.75,1054.75,1054.75,0,8
02/01/2004,19:08,1054.75,1054.75,1054.75,1054.75,0,1
02/01/2004,19:09,1054.75,1054.75,1054.75,1054.75,0,11
02/01/2004,19:10,1054.75,1054.75,1054.75,1054.75,0,8
02/01/2004,19:11,1054.75,1054.75,1054.75,1054.75,0,2
02/01/2004,19:12,1054.50,1054.50,1054.50,1054.50,0,3
02/01/2004,19:15,1054.75,1054.75,1054.75,1054.75,5,0
02/01/2004,19:16,1055.00,1055.00,1054.75,1054.75,4,10
02/01/2004,19:20,1055.00,1055.00,1055.00,1055.00,2,0
02/01/2004,19:22,1054.75,1054.75,1054.75,1054.75,0,3
02/01/2004,19:23,1055.00,1055.00,1055.00,1055.00,4,0
02/01/2004,19:25,1055.00,1055.00,1055.00,1055.00,1,0
02/01/2004,19:28,1055.00,1055.00,1055.00,1055.00,15,0
02/01/2004,19:29,1055.00,1055.00,1055.00,1055.00,13,0
02/01/2004,19:31,1055.00,1055.00,1055.00,1055.00,13,0
02/01/2004,19:32,1055.00,1055.00,1055.00,1055.00,8,0
02/01/2004,19:33,1054.75,1054.75,1054.75,1054.75,0,16
02/01/2004,19:36,1054.75,1054.75,1054.50,1054.50,0,2
02/01/2004,19:37,1054.50,1054.50,1054.50,1054.50,0,3
02/01/2004,19:38,1054.75,1054.75,1054.50,1054.75,2,3
02/01/2004,19:39,1054.50,1054.50,1054.25,1054.25,1,8
02/01/2004,19:41,1054.75,1054.75,1054.75,1054.75,1,0
02/01/2004,19:43,1054.50,1054.50,1054.50,1054.50,0,6
02/01/2004,19:44,1054.50,1054.50,1054.50,1054.50,0,3
02/01/2004,19:45,1054.50,1054.50,1054.50,1054.50,0,11
02/01/2004,19:48,1054.50,1054.50,1054.50,1054.50,0,3
02/01/2004,19:50,1054.25,1054.25,1054.25,1054.25,0,12
02/01/2004,19:51,1054.25,1054.25,1054.00,1054.00,0,167
02/01/2004,19:52,1054.25,1054.25,1054.25,1054.25,1,0
02/01/2004,19:56,1054.00,1054.00,1054.00,1054.00,0,25
02/01/2004,19:57,1054.00,1054.00,1054.00,1054.00,0,1
02/01/2004,19:58,1054.25,1054.25,1054.25,1054.25,2,0
02/01/2004,20:02,1054.25,1054.25,1054.25,1054.25,1,0
02/01/2004,20:04,1054.00,1054.00,1054.00,1054.00,0,15
02/01/2004,20:05,1054.00,1054.00,1054.00,1054.00,0,15
02/01/2004,20:08,1054.25,1054.25,1054.25,1054.25,2,0
02/01/2004,20:09,1054.00,1054.00,1053.75,1053.75,1,29
02/01/2004,20:11,1053.75,1053.75,1053.75,1053.75,0,1
02/01/2004,20:13,1054.00,1054.00,1054.00,1054.00,6,0
02/01/2004,20:15,1054.00,1054.00,1054.00,1054.00,1,0
02/01/2004,20:17,1054.25,1054.25,1054.25,1054.25,9,0
02/01/2004,20:18,1054.25,1054.25,1054.25,1054.25,1,0
02/01/2004,20:19,1054.00,1054.00,1054.00,1054.00,0,2
02/01/2004,20:26,1054.25,1054.25,1054.25,1054.25,6,0
02/01/2004,20:27,1054.25,1054.25,1054.25,1054.25,29,0
02/01/2004,20:28,1054.25,1054.25,1054.25,1054.25,4,0
02/01/2004,20:39,1054.25,1054.25,1054.25,1054.25,2,0
02/01/2004,20:40,1054.25,1054.25,1054.25,1054.25,4,0
02/01/2004,20:41,1054.25,1054.25,1054.00,1054.00,22,1
02/01/2004,20:52,1054.25,1054.25,1054.25,1054.25,12,0
02/01/2004,20:53,1054.25,1054.25,1054.25,1054.25,3,0
02/01/2004,20:59,1054.00,1054.00,1054.00,1054.00,0,3
02/01/2004,21:08,1054.25,1054.25,1054.25,1054.25,3,0
02/01/2004,21:09,1054.25,1054.25,1054.00,1054.00,2,1
02/01/2004,21:11,1054.00,1054.00,1054.00,1054.00,0,1
02/01/2004,21:18,1054.00,1054.00,1054.00,1054.00,0,1
02/01/2004,21:23,1054.25,1054.25,1054.25,1054.25,4,0
02/01/2004,21:24,1054.25,1054.50,1054.25,1054.25,16,1
02/01/2004,21:31,1054.00,1054.00,1054.00,1054.00,0,2
02/01/2004,21:32,1054.00,1054.00,1054.00,1054.00,0,1
02/01/2004,21:34,1054.25,1054.25,1054.25,1054.25,41,0
02/01/2004,21:35,1054.25,1054.25,1054.25,1054.25,40,0
02/01/2004,21:42,1054.50,1054.50,1054.50,1054.50,41,0
02/01/2004,21:43,1054.50,1054.75,1054.50,1054.75,51,0
02/01/2004,21:44,1054.75,1054.75,1054.75,1054.75,7,0
02/01/2004,21:47,1054.75,1054.75,1054.75,1054.75,2,0
02/01/2004,21:50,1054.75,1054.75,1054.75,1054.75,4,0
02/01/2004,21:51,1054.75,1054.75,1054.75,1054.75,1,0
02/01/2004,22:04,1054.75,1054.75,1054.75,1054.75,5,0
02/01/2004,22:07,1054.50,1054.75,1054.50,1054.75,4,3
02/01/2004,22:08,1054.75,1054.75,1054.75,1054.75,1,0
02/01/2004,22:13,1054.75,1054.75,1054.75,1054.75,1,0
02/01/2004,22:14,1054.75,1054.75,1054.75,1054.75,1,0
02/01/2004,22:15,1054.75,1054.75,1054.75,1054.75,3,0
02/01/2004,22:19,1054.75,1054.75,1054.75,1054.75,2,0
02/01/2004,22:20,1054.75,1055.00,1054.75,1055.00,34,0
02/01/2004,22:21,1055.00,1055.00,1055.00,1055.00,3,0
02/01/2004,22:25,1055.00,1055.00,1055.00,1055.00,1,0
02/01/2004,22:28,1055.00,1055.00,1055.00,1055.00,7,0
02/01/2004,22:29,1055.00,1055.00,1055.00,1055.00,6,0
02/01/2004,22:30,1055.00,1055.00,1055.00,1055.00,1,0
02/01/2004,22:32,1055.00,1055.00,1055.00,1055.00,1,0
02/01/2004,22:33,1055.00,1055.00,1055.00,1055.00,1,0
02/01/2004,22:38,1055.00,1055.00,1055.00,1055.00,5,0
02/01/2004,22:41,1055.25,1055.25,1055.25,1055.25,6,0
02/01/2004,22:42,1055.00,1055.00,1055.00,1055.00,0,10
02/01/2004,22:43,1055.00,1055.00,1055.00,1055.00,0,10
02/01/2004,22:49,1055.00,1055.00,1055.00,1055.00,0,1
02/01/2004,22:54,1055.00,1055.00,1055.00,1055.00,0,1
02/01/2004,22:55,1055.25,1055.25,1055.25,1055.25,1,0
02/01/2004,22:57,1055.00,1055.00,1055.00,1055.00,0,52
02/01/2004,22:58,1055.00,1055.00,1055.00,1055.00,0,8
02/01/2004,22:59,1055.00,1055.00,1055.00,1055.00,0,6
02/01/2004,23:03,1055.00,1055.00,1055.00,1055.00,0,3
02/01/2004,23:10,1055.25,1055.25,1055.25,1055.25,1,0
02/01/2004,23:11,1055.25,1055.25,1055.25,1055.25,1,0
02/01/2004,23:27,1055.00,1055.00,1055.00,1055.00,0,3
02/01/2004,23:28,1055.00,1055.00,1055.00,1055.00,0,1
02/01/2004,23:31,1055.25,1055.25,1055.25,1055.25,3,0
02/01/2004,23:32,1055.25,1055.25,1055.25,1055.25,20,0
02/01/2004,23:33,1055.00,1055.00,1055.00,1055.00,0,4
02/01/2004,23:36,1055.00,1055.00,1055.00,1055.00,0,14
02/01/2004,23:37,1055.00,1055.00,1055.00,1055.00,0,3
02/01/2004,23:39,1055.00,1055.00,1055.00,1055.00,0,1
02/01/2004,23:40,1055.00,1055.00,1055.00,1055.00,0,5
02/01/2004,23:45,1055.25,1055.25,1055.25,1055.25,1,0
02/01/2004,23:54,1055.00,1055.00,1055.00,1055.00,0,2
02/01/2004,23:55,1055.00,1055.00,1055.00,1055.00,0,3
02/02/2004,00:03,1055.00,1055.00,1055.00,1055.00,0,1
02/02/2004,00:06,1055.00,1055.00,1055.00,1055.00,0,3
02/02/2004,00:08,1055.00,1055.00,1055.00,1055.00,0,2
02/02/2004,00:10,1055.00,1055.00,1055.00,1055.00,0,10
02/02/2004,00:15,1055.00,1055.00,1055.00,1055.00,0,1
02/02/2004,00:17,1055.00,1055.00,1055.00,1055.00,0,1
02/02/2004,00:18,1055.00,1055.00,1055.00,1055.00,0,2
02/02/2004,00:22,1055.00,1055.00,1055.00,1055.00,0,15
02/02/2004,00:23,1055.25,1055.25,1055.00,1055.00,1,15
02/02/2004,00:24,1055.25,1055.25,1055.00,1055.00,1,30
02/02/2004,00:25,1055.00,1055.00,1055.00,1055.00,0,6
02/02/2004,00:29,1055.00,1055.00,1055.00,1055.00,0,94
02/02/2004,00:30,1055.00,1055.00,1055.00,1055.00,0,1
02/02/2004,00:32,1054.75,1054.75,1054.75,1054.75,0,1
02/02/2004,00:40,1054.75,1054.75,1054.75,1054.75,0,50
02/02/2004,00:42,1055.00,1055.00,1055.00,1055.00,10,0
02/02/2004,00:46,1055.00,1055.00,1055.00,1055.00,9,0
02/02/2004,00:49,1055.00,1055.00,1055.00,1055.00,1,0
02/02/2004,00:51,1055.00,1055.00,1055.00,1055.00,5,0
02/02/2004,00:56,1055.00,1055.50,1055.00,1055.50,26,0
02/02/2004,01:00,1055.50,1055.50,1055.25,1055.25,20,1
02/02/2004,01:02,1055.25,1055.25,1055.25,1055.25,0,1
02/02/2004,01:03,1055.25,1055.75,1055.25,1055.75,19,1
02/02/2004,01:04,1055.75,1055.75,1055.75,1055.75,18,0
02/02/2004,01:05,1055.75,1055.75,1055.75,1055.75,9,0
02/02/2004,01:07,1055.75,1055.75,1055.75,1055.75,7,0
02/02/2004,01:08,1055.75,1055.75,1055.75,1055.75,1,0
02/02/2004,01:09,1056.00,1056.00,1056.00,1056.00,2,0
02/02/2004,01:12,1056.00,1056.00,1056.00,1056.00,20,0
02/02/2004,01:13,1056.00,1056.00,1055.75,1055.75,1,1
02/02/2004,01:15,1056.00,1056.00,1056.00,1056.00,45,0
02/02/2004,01:16,1055.75,1055.75,1055.75,1055.75,0,1
02/02/2004,01:17,1055.75,1055.75,1055.75,1055.75,0,80
02/02/2004,01:26,1055.75,1055.75,1055.75,1055.75,0,4
02/02/2004,01:28,1055.50,1055.50,1055.50,1055.50,0,15
02/02/2004,01:33,1055.50,1055.50,1055.50,1055.50,0,2
02/02/2004,01:35,1055.50,1055.50,1055.50,1055.50,0,5
02/02/2004,01:38,1055.25,1055.25,1055.25,1055.25,0,98
02/02/2004,01:39,1055.50,1055.50,1055.50,1055.50,8,0
02/02/2004,01:40,1055.50,1055.50,1055.50,1055.50,5,0
02/02/2004,01:41,1055.50,1055.50,1055.50,1055.50,1,0
02/02/2004,01:42,1055.50,1055.50,1055.50,1055.50,22,0
02/02/2004,01:43,1055.50,1055.50,1055.25,1055.25,1,3
02/02/2004,01:44,1055.25,1055.25,1055.25,1055.25,0,2
02/02/2004,01:45,1055.50,1055.50,1055.50,1055.50,2,0
02/02/2004,01:46,1055.50,1055.50,1055.50,1055.50,4,0
02/02/2004,01:47,1055.50,1055.50,1055.50,1055.50,7,0
02/02/2004,01:49,1055.75,1055.75,1055.75,1055.75,7,0
02/02/2004,01:51,1055.50,1055.50,1055.50,1055.50,0,1
02/02/2004,01:54,1055.50,1055.75,1055.50,1055.75,20,12
02/02/2004,01:55,1055.75,1055.75,1055.75,1055.75,48,0
02/02/2004,01:57,1055.75,1055.75,1055.75,1055.75,70,0
02/02/2004,01:59,1055.75,1055.75,1055.75,1055.75,1,0
02/02/2004,02:00,1055.50,1055.75,1055.50,1055.75,7,2
02/02/2004,02:01,1055.75,1056.00,1055.50,1055.75,81,32
02/02/2004,02:02,1055.75,1056.25,1055.75,1055.75,120,45
02/02/2004,02:03,1056.00,1056.00,1056.00,1056.00,21,0
02/02/2004,02:04,1055.75,1055.75,1055.75,1055.75,0,52
02/02/2004,02:05,1055.75,1056.00,1055.75,1055.75,1,27
02/02/2004,02:06,1056.00,1056.00,1055.75,1056.00,45,5
02/02/2004,02:07,1056.00,1056.25,1056.00,1056.00,57,11
02/02/2004,02:08,1056.00,1056.50,1056.00,1056.50,69,1
02/02/2004,02:09,1056.25,1056.25,1056.25,1056.25,0,57
02/02/2004,02:10,1056.25,1056.25,1056.25,1056.25,0,44
02/02/2004,02:11,1056.00,1056.00,1056.00,1056.00,0,62
02/02/2004,02:12,1056.00,1056.00,1056.00,1056.00,0,1
02/02/2004,02:13,1056.00,1056.00,1056.00,1056.00,0,5
02/02/2004,02:15,1056.00,1056.00,1056.00,1056.00,0,25
02/02/2004,02:16,1056.00,1056.00,1056.00,1056.00,0,58
02/02/2004,02:17,1056.00,1056.00,1056.00,1056.00,0,26
02/02/2004,02:18,1056.25,1056.25,1056.25,1056.25,2,0
02/02/2004,02:19,1056.00,1056.00,1056.00,1056.00,0,5
02/02/2004,02:20,1056.00,1056.25,1056.00,1056.25,1,20
02/02/2004,02:21,1056.25,1056.25,1056.00,1056.00,19,1
02/02/2004,02:22,1056.25,1056.25,1056.00,1056.25,53,11
02/02/2004,02:23,1056.25,1056.50,1056.25,1056.50,11,0
02/02/2004,02:24,1056.25,1056.50,1056.25,1056.25,100,17
02/02/2004,02:26,1056.25,1056.25,1056.25,1056.25,0,2
02/02/2004,02:27,1056.00,1056.00,1056.00,1056.00,0,50
02/02/2004,02:28,1055.75,1056.00,1055.75,1056.00,1,1
02/02/2004,02:29,1056.00,1056.00,1056.00,1056.00,10,0
02/02/2004,02:30,1056.00,1056.00,1056.00,1056.00,10,0
02/02/2004,02:31,1056.00,1056.00,1056.00,1056.00,4,0
02/02/2004,02:32,1056.25,1056.25,1056.25,1056.25,21,0
02/02/2004,02:35,1056.25,1056.50,1056.25,1056.50,104,31
02/02/2004,02:36,1056.25,1056.25,1056.25,1056.25,0,1
02/02/2004,02:37,1056.25,1056.25,1056.25,1056.25,0,51
02/02/2004,02:38,1056.25,1056.25,1056.25,1056.25,0,1
02/02/2004,02:39,1056.50,1056.50,1056.25,1056.25,70,1
02/02/2004,02:40,1056.25,1056.25,1056.25,1056.25,0,39
02/02/2004,02:41,1056.25,1056.25,1056.25,1056.25,0,5
02/02/2004,02:42,1056.50,1056.50,1056.25,1056.25,10,3
02/02/2004,02:43,1056.25,1056.25,1056.25,1056.25,0,2
02/02/2004,02:47,1056.25,1056.25,1056.25,1056.25,0,57
02/02/2004,02:48,1056.25,1056.25,1056.00,1056.00,0,48
02/02/2004,02:49,1056.00,1056.00,1056.00,1056.00,0,12
02/02/2004,02:51,1056.25,1056.25,1056.25,1056.25,56,0
02/02/2004,02:52,1056.00,1056.25,1056.00,1056.25,5,2
02/02/2004,02:53,1056.00,1058.00,1056.00,1057.50,722,34
02/02/2004,02:54,1057.50,1057.50,1057.00,1057.00,0,74
02/02/2004,02:55,1057.00,1057.25,1057.00,1057.25,13,11
02/02/2004,02:56,1057.25,1057.25,1057.00,1057.00,10,20
02/02/2004,02:57,1057.00,1057.00,1057.00,1057.00,0,5
02/02/2004,02:58,1057.00,1057.00,1056.75,1056.75,0,35
02/02/2004,02:59,1056.75,1057.00,1056.50,1056.75,18,9
02/02/2004,03:00,1056.75,1056.75,1056.75,1056.75,0,3
02/02/2004,03:01,1056.75,1056.75,1056.50,1056.50,0,16
02/02/2004,03:02,1056.75,1056.75,1056.75,1056.75,7,0
02/02/2004,03:03,1056.75,1056.75,1056.50,1056.75,17,1
02/02/2004,03:04,1056.75,1057.00,1056.75,1057.00,11,0
02/02/2004,03:05,1056.75,1056.75,1056.75,1056.75,0,2
02/02/2004,03:07,1056.75,1056.75,1056.75,1056.75,0,5
02/02/2004,03:08,1056.50,1056.50,1056.50,1056.50,0,16
02/02/2004,03:09,1056.50,1056.50,1056.50,1056.50,0,55
02/02/2004,03:10,1056.50,1056.50,1056.50,1056.50,0,5
02/02/2004,03:11,1056.25,1056.25,1056.25,1056.25,0,3
02/02/2004,03:12,1056.25,1056.25,1056.25,1056.25,0,2
02/02/2004,03:14,1056.50,1056.50,1056.50,1056.50,2,0
02/02/2004,03:15,1056.50,1056.50,1056.50,1056.50,34,0
02/02/2004,03:18,1056.75,1056.75,1056.75,1056.75,2,0
02/02/2004,03:19,1056.75,1056.75,1056.25,1056.25,1,4
02/02/2004,03:20,1056.50,1056.50,1056.50,1056.50,1,0
02/02/2004,03:21,1056.25,1056.25,1056.25,1056.25,0,1
02/02/2004,03:23,1056.50,1056.50,1056.25,1056.25,19,1
02/02/2004,03:24,1056.50,1056.50,1056.25,1056.25,22,66
02/02/2004,03:25,1056.25,1056.25,1056.25,1056.25,0,60
02/02/2004,03:26,1056.25,1056.25,1056.25,1056.25,0,1
02/02/2004,03:27,1056.50,1056.50,1056.50,1056.50,36,0
02/02/2004,03:28,1056.50,1056.50,1056.50,1056.50,6,0
02/02/2004,03:30,1056.50,1056.50,1056.50,1056.50,1,0
02/02/2004,03:31,1056.50,1056.75,1056.50,1056.75,48,10
02/02/2004,03:32,1056.50,1056.75,1056.50,1056.75,1,3
02/02/2004,03:33,1056.75,1056.75,1056.75,1056.75,18,0
02/02/2004,03:34,1056.75,1056.75,1056.75,1056.75,24,0
02/02/2004,03:35,1056.75,1057.00,1056.50,1056.50,2,65
02/02/2004,03:36,1056.50,1056.50,1056.50,1056.50,0,62
02/02/2004,03:40,1056.75,1056.75,1056.75,1056.75,21,0
02/02/2004,03:42,1056.75,1056.75,1056.75,1056.75,14,0
02/02/2004,03:43,1056.75,1056.75,1056.50,1056.75,10,2
02/02/2004,03:44,1056.75,1056.75,1056.75,1056.75,1,0
02/02/2004,03:45,1056.75,1056.75,1056.75,1056.75,1,0
02/02/2004,03:46,1056.75,1056.75,1056.50,1056.50,8,6
02/02/2004,03:47,1056.75,1056.75,1056.75,1056.75,21,0
02/02/2004,03:48,1056.50,1056.50,1056.50,1056.50,0,15
02/02/2004,03:54,1056.75,1056.75,1056.75,1056.75,8,0
02/02/2004,03:55,1056.75,1056.75,1056.75,1056.75,8,0
02/02/2004,03:56,1056.75,1056.75,1056.75,1056.75,5,0
02/02/2004,03:57,1056.75,1056.75,1056.75,1056.75,9,0
02/02/2004,03:58,1056.75,1057.00,1056.75,1057.00,105,0
02/02/2004,03:59,1057.00,1057.00,1057.00,1057.00,5,0
02/02/2004,04:01,1057.00,1057.00,1057.00,1057.00,11,0
02/02/2004,04:02,1057.00,1057.00,1057.00,1057.00,10,0
02/02/2004,04:03,1057.00,1057.00,1057.00,1057.00,22,0
02/02/2004,04:04,1057.25,1057.25,1057.25,1057.25,120,0
02/02/2004,04:05,1057.25,1057.25,1057.25,1057.25,4,0
02/02/2004,04:06,1057.25,1057.25,1057.25,1057.25,5,0
02/02/2004,04:07,1057.50,1057.50,1057.25,1057.25,10,4
02/02/2004,04:08,1057.25,1057.25,1057.00,1057.25,4,23
02/02/2004,04:09,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,04:10,1057.25,1057.25,1057.25,1057.25,34,0
02/02/2004,04:11,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,04:12,1057.25,1057.25,1057.25,1057.25,14,0
02/02/2004,04:13,1057.50,1057.75,1057.50,1057.75,100,0
02/02/2004,04:14,1057.50,1057.75,1057.50,1057.75,3,10
02/02/2004,04:15,1057.50,1057.50,1057.50,1057.50,0,9
02/02/2004,04:16,1057.50,1057.75,1057.50,1057.75,5,6
02/02/2004,04:17,1057.25,1057.25,1057.25,1057.25,0,1
02/02/2004,04:19,1057.50,1057.50,1057.50,1057.50,1,0
02/02/2004,04:21,1057.25,1057.25,1057.25,1057.25,0,4
02/02/2004,04:26,1057.25,1057.25,1057.25,1057.25,0,16
02/02/2004,04:27,1057.25,1057.25,1057.25,1057.25,0,89
02/02/2004,04:28,1057.25,1057.25,1057.25,1057.25,0,1
02/02/2004,04:29,1057.25,1057.50,1057.25,1057.50,3,18
02/02/2004,04:30,1057.25,1057.50,1057.25,1057.50,3,1
02/02/2004,04:31,1057.50,1057.50,1057.50,1057.50,4,0
02/02/2004,04:32,1057.50,1057.50,1057.50,1057.50,1,0
02/02/2004,04:33,1057.50,1057.50,1057.25,1057.50,4,32
02/02/2004,04:34,1057.50,1057.50,1057.50,1057.50,3,0
02/02/2004,04:35,1057.50,1057.50,1057.50,1057.50,1,0
02/02/2004,04:36,1057.50,1057.50,1057.50,1057.50,11,0
02/02/2004,04:39,1057.50,1057.50,1057.50,1057.50,20,0
02/02/2004,04:40,1057.50,1057.50,1057.50,1057.50,14,0
02/02/2004,04:41,1057.50,1057.50,1057.50,1057.50,32,0
02/02/2004,04:42,1057.25,1057.25,1057.25,1057.25,0,81
02/02/2004,04:43,1057.25,1057.25,1057.25,1057.25,0,24
02/02/2004,04:45,1057.50,1057.50,1057.50,1057.50,1,0
02/02/2004,04:49,1057.50,1057.50,1057.25,1057.25,1,9
02/02/2004,04:51,1057.25,1057.50,1057.25,1057.50,16,10
02/02/2004,04:52,1057.25,1057.25,1057.00,1057.00,0,87
02/02/2004,04:54,1057.00,1057.00,1057.00,1057.00,0,3
02/02/2004,04:55,1057.00,1057.00,1057.00,1057.00,0,1
02/02/2004,04:56,1057.00,1057.00,1057.00,1057.00,0,3
02/02/2004,04:57,1057.00,1057.00,1057.00,1057.00,0,1
02/02/2004,04:59,1057.00,1057.00,1056.75,1056.75,0,63
02/02/2004,05:00,1056.75,1056.75,1056.75,1056.75,0,4
02/02/2004,05:01,1057.00,1057.25,1057.00,1057.00,37,1
02/02/2004,05:02,1057.00,1057.00,1057.00,1057.00,0,3
02/02/2004,05:03,1057.00,1057.00,1057.00,1057.00,0,1
02/02/2004,05:05,1057.00,1057.00,1057.00,1057.00,0,30
02/02/2004,05:06,1057.00,1057.00,1057.00,1057.00,0,4
02/02/2004,05:07,1057.00,1057.00,1056.75,1056.75,0,71
02/02/2004,05:09,1057.00,1057.00,1057.00,1057.00,2,0
02/02/2004,05:10,1057.00,1057.00,1057.00,1057.00,50,0
02/02/2004,05:11,1057.00,1057.00,1057.00,1057.00,2,0
02/02/2004,05:12,1057.00,1057.25,1057.00,1057.00,8,9
02/02/2004,05:13,1057.00,1057.00,1057.00,1057.00,0,13
02/02/2004,05:15,1057.00,1057.00,1057.00,1057.00,0,24
02/02/2004,05:16,1057.00,1057.00,1057.00,1057.00,0,3
02/02/2004,05:17,1057.00,1057.00,1057.00,1057.00,0,5
02/02/2004,05:18,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,05:19,1057.00,1057.00,1057.00,1057.00,0,48
02/02/2004,05:20,1056.75,1056.75,1056.75,1056.75,0,1
02/02/2004,05:25,1056.75,1056.75,1056.75,1056.75,0,3
02/02/2004,05:27,1056.75,1056.75,1056.75,1056.75,0,27
02/02/2004,05:28,1056.75,1057.00,1056.75,1056.75,3,20
02/02/2004,05:30,1056.75,1056.75,1056.75,1056.75,0,1
02/02/2004,05:32,1057.00,1057.00,1057.00,1057.00,7,0
02/02/2004,05:33,1057.00,1057.00,1057.00,1057.00,2,0
02/02/2004,05:34,1057.00,1057.00,1056.75,1056.75,1,10
02/02/2004,05:35,1056.75,1056.75,1056.75,1056.75,0,3
02/02/2004,05:36,1056.75,1056.75,1056.75,1056.75,0,4
02/02/2004,05:37,1056.75,1056.75,1056.75,1056.75,0,4
02/02/2004,05:38,1056.75,1057.00,1056.75,1057.00,10,2
02/02/2004,05:39,1056.75,1056.75,1056.75,1056.75,0,6
02/02/2004,05:40,1056.75,1056.75,1056.75,1056.75,0,11
02/02/2004,05:41,1056.75,1056.75,1056.75,1056.75,0,7
02/02/2004,05:42,1056.75,1056.75,1056.75,1056.75,0,11
02/02/2004,05:43,1056.75,1056.75,1056.75,1056.75,0,27
02/02/2004,05:44,1056.75,1056.75,1056.75,1056.75,0,1
02/02/2004,05:45,1056.75,1056.75,1056.75,1056.75,0,2
02/02/2004,05:46,1056.75,1056.75,1056.75,1056.75,0,1
02/02/2004,05:47,1056.75,1056.75,1056.75,1056.75,0,2
02/02/2004,05:48,1056.75,1056.75,1056.75,1056.75,0,8
02/02/2004,05:49,1056.75,1056.75,1056.75,1056.75,0,4
02/02/2004,05:50,1056.50,1056.50,1056.50,1056.50,0,1
02/02/2004,05:52,1056.50,1056.50,1056.50,1056.50,0,55
02/02/2004,05:53,1056.50,1056.50,1056.50,1056.50,0,5
02/02/2004,05:54,1056.50,1056.50,1056.50,1056.50,0,2
02/02/2004,05:56,1056.50,1056.50,1056.50,1056.50,0,25
02/02/2004,05:58,1056.75,1056.75,1056.75,1056.75,1,0
02/02/2004,05:59,1056.50,1056.50,1056.25,1056.50,2,31
02/02/2004,06:01,1056.25,1056.50,1056.25,1056.50,74,3
02/02/2004,06:02,1056.50,1056.50,1056.50,1056.50,20,0
02/02/2004,06:03,1056.50,1056.50,1056.00,1056.25,13,52
02/02/2004,06:04,1056.25,1056.25,1056.25,1056.25,10,0
02/02/2004,06:05,1056.25,1056.50,1056.25,1056.25,14,14
02/02/2004,06:06,1056.25,1056.25,1056.25,1056.25,0,4
02/02/2004,06:07,1056.25,1056.25,1056.25,1056.25,0,63
02/02/2004,06:08,1056.25,1056.25,1056.25,1056.25,0,8
02/02/2004,06:09,1056.25,1056.25,1056.25,1056.25,0,26
02/02/2004,06:10,1056.25,1056.25,1056.25,1056.25,0,8
02/02/2004,06:11,1056.00,1056.00,1056.00,1056.00,0,30
02/02/2004,06:13,1056.25,1056.25,1056.25,1056.25,2,0
02/02/2004,06:16,1056.25,1056.25,1056.25,1056.25,2,0
02/02/2004,06:17,1056.25,1056.25,1056.25,1056.25,1,0
02/02/2004,06:18,1056.25,1056.25,1056.25,1056.25,3,0
02/02/2004,06:19,1056.25,1056.25,1056.25,1056.25,5,0
02/02/2004,06:20,1056.00,1056.00,1056.00,1056.00,0,2
02/02/2004,06:22,1056.00,1056.00,1056.00,1056.00,0,12
02/02/2004,06:23,1056.00,1056.00,1056.00,1056.00,0,20
02/02/2004,06:24,1056.25,1056.25,1056.25,1056.25,4,0
02/02/2004,06:25,1056.25,1056.25,1056.25,1056.25,3,0
02/02/2004,06:27,1056.00,1056.00,1056.00,1056.00,0,4
02/02/2004,06:30,1056.25,1056.25,1056.25,1056.25,4,0
02/02/2004,06:31,1056.25,1056.25,1056.25,1056.25,4,0
02/02/2004,06:32,1056.25,1056.25,1056.00,1056.25,13,2
02/02/2004,06:33,1056.25,1056.25,1056.25,1056.25,62,0
02/02/2004,06:34,1056.25,1056.50,1056.25,1056.25,3,1
02/02/2004,06:35,1056.25,1056.25,1056.25,1056.25,0,8
02/02/2004,06:36,1056.25,1056.25,1056.00,1056.00,0,104
02/02/2004,06:38,1056.00,1056.25,1056.00,1056.25,1,5
02/02/2004,06:39,1056.25,1056.25,1056.25,1056.25,1,0
02/02/2004,06:40,1056.25,1056.25,1056.25,1056.25,1,0
02/02/2004,06:41,1056.25,1056.25,1056.00,1056.00,7,1
02/02/2004,06:44,1056.25,1056.25,1056.00,1056.00,2,3
02/02/2004,06:45,1056.00,1056.00,1056.00,1056.00,0,1
02/02/2004,06:47,1056.00,1056.00,1056.00,1056.00,0,19
02/02/2004,06:48,1056.25,1056.25,1056.25,1056.25,1,0
02/02/2004,06:49,1056.00,1056.00,1056.00,1056.00,0,11
02/02/2004,06:50,1056.00,1056.00,1055.75,1055.75,0,98
02/02/2004,06:51,1055.75,1056.00,1055.75,1056.00,25,2
02/02/2004,06:52,1056.00,1056.00,1056.00,1056.00,4,0
02/02/2004,06:53,1056.00,1056.00,1056.00,1056.00,45,0
02/02/2004,06:54,1056.00,1056.50,1056.00,1056.25,400,17
02/02/2004,06:55,1056.25,1056.50,1056.25,1056.50,39,13
02/02/2004,06:56,1056.50,1056.75,1056.50,1056.75,7,1
02/02/2004,06:57,1056.50,1056.50,1056.50,1056.50,0,42
02/02/2004,06:58,1056.50,1056.75,1056.50,1056.75,1,8
02/02/2004,06:59,1056.50,1056.75,1056.50,1056.50,1,5
02/02/2004,07:00,1056.25,1056.25,1056.00,1056.00,0,174
02/02/2004,07:01,1056.00,1056.00,1055.75,1056.00,31,15
02/02/2004,07:02,1056.00,1056.00,1056.00,1056.00,9,0
02/02/2004,07:03,1056.25,1056.25,1056.25,1056.25,2,0
02/02/2004,07:04,1056.25,1056.50,1056.25,1056.50,106,1
02/02/2004,07:05,1056.50,1056.50,1056.50,1056.50,3,0
02/02/2004,07:08,1056.25,1056.50,1056.25,1056.50,2,3
02/02/2004,07:09,1056.50,1056.50,1056.50,1056.50,1,0
02/02/2004,07:10,1056.50,1056.50,1056.50,1056.50,1,0
02/02/2004,07:11,1056.25,1056.50,1056.25,1056.50,2,1
02/02/2004,07:12,1056.25,1056.50,1056.25,1056.50,1,2
02/02/2004,07:13,1056.50,1056.50,1056.50,1056.50,3,0
02/02/2004,07:14,1056.25,1056.25,1056.25,1056.25,0,5
02/02/2004,07:15,1056.25,1056.50,1056.25,1056.50,53,36
02/02/2004,07:16,1056.50,1056.50,1056.25,1056.25,11,2
02/02/2004,07:17,1056.50,1056.50,1056.50,1056.50,2,0
02/02/2004,07:18,1056.50,1056.50,1056.50,1056.50,1,0
02/02/2004,07:19,1056.50,1056.50,1056.50,1056.50,3,0
02/02/2004,07:20,1056.25,1056.25,1056.25,1056.25,0,13
02/02/2004,07:21,1056.25,1056.50,1056.25,1056.25,20,44
02/02/2004,07:22,1056.25,1056.25,1056.25,1056.25,0,2
02/02/2004,07:23,1056.25,1056.25,1056.25,1056.25,0,4
02/02/2004,07:24,1056.00,1056.00,1056.00,1056.00,0,3
02/02/2004,07:25,1056.00,1056.00,1056.00,1056.00,0,2
02/02/2004,07:26,1056.00,1056.25,1055.75,1056.00,6,28
02/02/2004,07:27,1056.00,1056.00,1056.00,1056.00,0,17
02/02/2004,07:28,1056.00,1056.00,1055.75,1056.00,12,57
02/02/2004,07:29,1056.00,1056.00,1056.00,1056.00,4,0
02/02/2004,07:30,1055.75,1055.75,1055.50,1055.50,0,155
02/02/2004,07:31,1055.75,1055.75,1055.75,1055.75,22,0
02/02/2004,07:32,1055.75,1056.00,1055.75,1056.00,88,0
02/02/2004,07:33,1056.00,1056.00,1055.75,1056.00,169,121
02/02/2004,07:34,1056.00,1056.25,1056.00,1056.25,161,12
02/02/2004,07:35,1056.50,1056.50,1056.50,1056.50,2,0
02/02/2004,07:36,1056.25,1056.25,1056.25,1056.25,0,81
02/02/2004,07:38,1056.50,1056.50,1056.25,1056.25,3,60
02/02/2004,07:39,1056.25,1056.50,1056.00,1056.25,51,16
02/02/2004,07:40,1056.25,1056.25,1056.25,1056.25,0,56
02/02/2004,07:41,1056.25,1056.25,1056.00,1056.00,0,2
02/02/2004,07:42,1056.25,1056.50,1056.25,1056.25,94,33
02/02/2004,07:43,1056.50,1056.50,1056.00,1056.25,63,11
02/02/2004,07:44,1056.50,1056.50,1056.25,1056.25,70,1
02/02/2004,07:45,1056.25,1056.25,1056.25,1056.25,0,39
02/02/2004,07:46,1056.25,1056.25,1056.25,1056.25,0,28
02/02/2004,07:48,1056.25,1056.50,1056.25,1056.25,94,165
02/02/2004,07:49,1056.25,1056.50,1056.25,1056.50,5,7
02/02/2004,07:50,1056.50,1056.50,1056.25,1056.25,2,5
02/02/2004,07:51,1056.25,1056.50,1056.25,1056.50,1,4
02/02/2004,07:52,1056.25,1056.50,1056.25,1056.50,64,15
02/02/2004,07:53,1056.50,1056.50,1056.25,1056.25,2,3
02/02/2004,07:54,1056.25,1056.25,1056.25,1056.25,0,50
02/02/2004,07:55,1056.25,1056.25,1056.25,1056.25,0,28
02/02/2004,07:56,1056.00,1056.00,1056.00,1056.00,0,31
02/02/2004,07:57,1056.25,1056.25,1055.75,1055.75,1,132
02/02/2004,07:58,1056.00,1056.00,1055.75,1055.75,3,1
02/02/2004,07:59,1055.75,1056.00,1055.75,1056.00,2,90
02/02/2004,08:00,1055.75,1056.00,1055.75,1056.00,21,15
02/02/2004,08:01,1056.00,1056.00,1055.75,1056.00,130,2
02/02/2004,08:02,1056.00,1056.00,1055.75,1056.00,32,1
02/02/2004,08:03,1055.75,1056.00,1055.50,1055.75,69,106
02/02/2004,08:04,1055.75,1055.75,1055.50,1055.75,62,97
02/02/2004,08:05,1055.75,1055.75,1055.50,1055.50,114,42
02/02/2004,08:06,1055.75,1055.75,1055.50,1055.75,17,20
02/02/2004,08:07,1055.50,1055.75,1055.50,1055.75,37,34
02/02/2004,08:08,1055.50,1055.50,1055.25,1055.25,5,384
02/02/2004,08:09,1055.25,1055.25,1055.25,1055.25,0,29
02/02/2004,08:10,1055.25,1055.25,1055.25,1055.25,0,53
02/02/2004,08:11,1055.25,1055.25,1055.00,1055.00,13,128
02/02/2004,08:12,1055.25,1055.50,1055.00,1055.25,100,34
02/02/2004,08:13,1055.00,1055.50,1055.00,1055.50,137,19
02/02/2004,08:14,1055.50,1055.50,1055.00,1055.50,18,79
02/02/2004,08:15,1055.25,1055.50,1055.25,1055.50,126,189
02/02/2004,08:16,1055.50,1055.50,1055.25,1055.50,116,7
02/02/2004,08:17,1055.50,1055.75,1055.50,1055.75,23,26
02/02/2004,08:18,1055.75,1055.75,1055.50,1055.50,2,22
02/02/2004,08:19,1055.50,1055.50,1055.25,1055.25,0,68
02/02/2004,08:20,1055.25,1055.50,1055.00,1055.25,23,102
02/02/2004,08:21,1055.50,1055.50,1055.25,1055.25,12,17
02/02/2004,08:22,1055.25,1055.50,1055.00,1055.00,4,39
02/02/2004,08:23,1055.25,1055.25,1055.00,1055.00,15,4
02/02/2004,08:24,1055.25,1055.25,1055.25,1055.25,99,0
02/02/2004,08:25,1055.25,1055.25,1055.25,1055.25,14,0
02/02/2004,08:26,1055.00,1055.50,1055.00,1055.25,32,30
02/02/2004,08:27,1055.50,1055.50,1055.25,1055.25,4,3
02/02/2004,08:28,1055.25,1055.75,1055.25,1055.50,219,182
02/02/2004,08:29,1055.50,1055.75,1055.50,1055.50,92,109
02/02/2004,08:30,1055.50,1056.25,1055.50,1056.25,513,205
02/02/2004,08:31,1056.25,1056.25,1055.50,1055.50,705,1822
02/02/2004,08:32,1055.75,1056.25,1055.50,1055.75,1334,588
02/02/2004,08:33,1056.00,1056.00,1055.50,1056.00,524,395
02/02/2004,08:34,1056.00,1056.25,1055.75,1056.00,594,477
02/02/2004,08:35,1056.00,1056.25,1055.75,1056.25,576,333
02/02/2004,08:36,1056.00,1056.25,1055.75,1056.00,363,495
02/02/2004,08:37,1056.00,1056.00,1055.50,1055.75,496,1018
02/02/2004,08:38,1055.75,1056.75,1055.75,1056.50,1717,1044
02/02/2004,08:39,1056.25,1057.50,1056.25,1057.00,4199,623
02/02/2004,08:40,1057.00,1057.25,1056.75,1057.25,680,759
02/02/2004,08:41,1057.00,1057.75,1057.00,1057.75,948,483
02/02/2004,08:42,1057.50,1058.25,1057.50,1057.75,2007,1883
02/02/2004,08:43,1057.75,1058.00,1057.25,1057.25,567,1498
02/02/2004,08:44,1057.25,1057.50,1057.00,1057.25,343,303
02/02/2004,08:45,1057.25,1057.50,1056.00,1056.50,610,1418
02/02/2004,08:46,1056.50,1057.00,1056.25,1056.75,824,360
02/02/2004,08:47,1056.75,1057.00,1056.50,1057.00,154,127
02/02/2004,08:48,1057.00,1057.75,1056.75,1057.50,845,694
02/02/2004,08:49,1057.50,1057.75,1057.00,1057.00,172,460
02/02/2004,08:50,1057.00,1057.25,1056.50,1057.25,933,834
02/02/2004,08:51,1057.25,1057.50,1057.00,1057.25,579,142
02/02/2004,08:52,1057.50,1058.25,1057.50,1058.25,1373,343
02/02/2004,08:53,1058.25,1058.25,1057.75,1058.00,262,1016
02/02/2004,08:54,1058.00,1058.25,1057.75,1057.75,263,83
02/02/2004,08:55,1057.75,1058.00,1057.25,1057.50,996,743
02/02/2004,08:56,1057.50,1057.50,1057.00,1057.25,214,497
02/02/2004,08:57,1057.00,1057.75,1057.00,1057.50,976,125
02/02/2004,08:58,1057.50,1057.75,1057.25,1057.50,468,273
02/02/2004,08:59,1057.75,1058.00,1057.50,1057.75,517,193
02/02/2004,09:00,1058.00,1058.25,1057.75,1057.75,145,572
02/02/2004,09:01,1057.75,1058.00,1056.00,1056.25,1581,2047
02/02/2004,09:02,1056.25,1057.25,1056.25,1056.75,1660,1648
02/02/2004,09:03,1056.50,1057.50,1056.00,1056.75,1641,1433
02/02/2004,09:04,1056.75,1056.75,1056.00,1056.25,1034,1259
02/02/2004,09:05,1056.25,1057.00,1055.75,1056.50,1730,1876
02/02/2004,09:06,1056.50,1056.75,1055.75,1056.00,325,1177
02/02/2004,09:07,1056.00,1056.50,1055.75,1056.00,846,661
02/02/2004,09:08,1055.75,1056.00,1054.50,1055.00,601,2593
02/02/2004,09:09,1054.75,1055.00,1053.75,1054.00,1322,3992
02/02/2004,09:10,1054.25,1054.25,1052.75,1052.75,1046,4642
02/02/2004,09:11,1052.75,1053.25,1052.50,1052.75,1202,1369
02/02/2004,09:12,1053.00,1053.50,1052.75,1053.25,2176,1381
02/02/2004,09:13,1053.25,1053.50,1052.75,1053.50,1533,1178
02/02/2004,09:14,1053.25,1053.75,1053.25,1053.25,613,617
02/02/2004,09:15,1053.25,1053.75,1053.25,1053.50,884,43
02/02/2004,09:16,1053.50,1053.75,1053.00,1053.00,592,1200
02/02/2004,09:17,1053.00,1053.50,1052.75,1053.25,789,1179
02/02/2004,09:18,1053.50,1053.75,1053.25,1053.25,227,314
02/02/2004,09:19,1053.50,1053.50,1052.75,1052.75,211,668
02/02/2004,09:20,1053.00,1053.00,1052.25,1052.75,833,1889
02/02/2004,09:21,1052.75,1053.25,1052.50,1053.25,751,339
02/02/2004,09:22,1053.25,1053.25,1052.75,1052.75,228,504
02/02/2004,09:23,1052.75,1053.00,1052.75,1052.75,147,348
02/02/2004,09:24,1052.75,1053.00,1052.25,1053.00,775,1209
02/02/2004,09:25,1053.00,1053.50,1053.00,1053.25,1109,213
02/02/2004,09:26,1053.25,1053.75,1053.25,1053.75,672,257
02/02/2004,09:27,1053.75,1054.00,1053.50,1054.00,1865,86
02/02/2004,09:28,1054.00,1054.50,1054.00,1054.50,1487,321
02/02/2004,09:29,1054.25,1054.75,1054.00,1054.50,618,399
02/02/2004,09:30,1054.50,1054.75,1054.00,1054.25,205,629
02/02/2004,09:31,1054.25,1055.00,1054.25,1054.75,1321,356
02/02/2004,09:32,1054.50,1054.75,1054.25,1054.25,637,624
02/02/2004,09:33,1054.25,1054.50,1054.25,1054.50,175,135
02/02/2004,09:34,1054.50,1054.75,1054.25,1054.50,469,251
02/02/2004,09:35,1054.25,1054.50,1053.50,1053.75,461,1344
02/02/2004,09:36,1053.75,1054.00,1053.50,1053.50,58,1498
02/02/2004,09:37,1053.75,1053.75,1052.75,1052.75,678,2069
02/02/2004,09:38,1053.00,1053.50,1052.75,1053.50,1663,676
02/02/2004,09:39,1053.25,1053.75,1053.00,1053.25,300,570
02/02/2004,09:40,1053.25,1053.50,1053.00,1053.00,301,404
02/02/2004,09:41,1053.00,1053.50,1052.50,1053.50,1077,763
02/02/2004,09:42,1053.50,1054.00,1053.00,1053.50,1741,369
02/02/2004,09:43,1053.75,1053.75,1053.25,1053.50,506,324
02/02/2004,09:44,1053.50,1054.50,1053.50,1054.50,1137,113
02/02/2004,09:45,1054.50,1054.75,1054.00,1054.50,1340,444
02/02/2004,09:46,1054.50,1054.75,1054.25,1054.25,635,574
02/02/2004,09:47,1054.25,1054.50,1053.75,1053.75,928,1455
02/02/2004,09:48,1054.00,1054.00,1053.25,1053.50,416,862
02/02/2004,09:49,1053.75,1053.75,1053.00,1053.25,912,569
02/02/2004,09:50,1053.50,1053.50,1052.75,1053.00,320,789
02/02/2004,09:51,1053.00,1053.25,1052.50,1053.00,301,949
02/02/2004,09:52,1053.00,1053.00,1052.25,1052.25,416,1872
02/02/2004,09:53,1052.25,1052.75,1052.00,1052.25,859,2072
02/02/2004,09:54,1052.50,1052.50,1051.50,1052.00,734,2361
02/02/2004,09:55,1052.00,1052.00,1051.50,1051.50,646,1794
02/02/2004,09:56,1051.50,1051.75,1051.00,1051.50,1489,2251
02/02/2004,09:57,1051.50,1051.75,1050.75,1051.50,1587,3270
02/02/2004,09:58,1051.25,1051.50,1050.75,1051.00,988,1581
02/02/2004,09:59,1051.00,1051.50,1050.75,1051.25,1164,874
02/02/2004,10:00,1051.25,1051.75,1051.25,1051.75,1191,627
02/02/2004,10:01,1051.75,1052.25,1051.75,1051.75,1388,469
02/02/2004,10:02,1052.00,1052.00,1051.75,1052.00,366,302
02/02/2004,10:03,1052.00,1052.00,1051.00,1051.00,563,1661
02/02/2004,10:04,1051.25,1051.75,1050.75,1051.50,1082,782
02/02/2004,10:05,1051.50,1051.75,1051.25,1051.75,343,199
02/02/2004,10:06,1051.75,1052.25,1051.50,1052.25,255,383
02/02/2004,10:07,1052.25,1052.50,1051.75,1052.50,1217,236
02/02/2004,10:08,1052.50,1052.75,1052.25,1052.75,535,392
02/02/2004,10:09,1052.50,1053.25,1052.50,1052.75,1134,1116
02/02/2004,10:10,1053.00,1053.00,1052.50,1052.75,445,500
02/02/2004,10:11,1053.00,1053.25,1052.75,1053.00,707,440
02/02/2004,10:12,1052.75,1053.00,1052.50,1052.75,334,486
02/02/2004,10:13,1052.75,1053.00,1052.50,1052.75,133,215
02/02/2004,10:14,1052.75,1053.00,1052.50,1052.75,203,326
02/02/2004,10:15,1052.75,1053.00,1052.50,1052.75,453,247
02/02/2004,10:16,1053.00,1053.50,1052.75,1053.25,728,375
02/02/2004,10:17,1053.25,1053.50,1053.00,1053.50,201,142
02/02/2004,10:18,1053.50,1053.50,1053.00,1053.25,91,655
02/02/2004,10:19,1053.50,1053.50,1053.00,1053.00,45,254
02/02/2004,10:20,1053.25,1053.50,1053.00,1053.50,288,20
02/02/2004,10:21,1053.25,1053.50,1053.25,1053.25,530,264
02/02/2004,10:22,1053.25,1053.25,1052.75,1053.00,177,929
02/02/2004,10:23,1053.00,1053.50,1053.00,1053.00,306,283
02/02/2004,10:24,1053.00,1053.25,1052.25,1052.50,194,783
02/02/2004,10:25,1052.75,1053.00,1052.50,1052.75,275,183
02/02/2004,10:26,1052.75,1053.00,1052.50,1052.75,69,152
02/02/2004,10:27,1052.75,1053.00,1052.75,1053.00,86,67
02/02/2004,10:28,1052.75,1053.00,1052.75,1052.75,194,126
02/02/2004,10:29,1052.75,1053.50,1052.75,1053.25,994,45
02/02/2004,10:30,1053.50,1053.75,1053.25,1053.50,968,505
02/02/2004,10:31,1053.50,1054.00,1053.50,1054.00,1084,91
02/02/2004,10:32,1054.00,1054.25,1053.75,1054.00,749,370
02/02/2004,10:33,1054.00,1054.75,1054.00,1054.25,2586,797
02/02/2004,10:34,1054.50,1055.50,1054.25,1055.50,2364,410
02/02/2004,10:35,1055.50,1055.50,1054.75,1055.00,225,1067
02/02/2004,10:36,1055.00,1055.75,1054.75,1055.25,1770,1065
02/02/2004,10:37,1055.25,1056.25,1055.25,1055.75,3870,1122
02/02/2004,10:38,1055.75,1056.00,1055.75,1055.75,1026,315
02/02/2004,10:39,1055.75,1056.00,1055.50,1056.00,192,656
02/02/2004,10:40,1055.75,1056.00,1055.50,1055.75,11,446
02/02/2004,10:41,1055.75,1056.00,1055.25,1055.50,889,1348
02/02/2004,10:42,1055.50,1055.75,1055.50,1055.50,14,220
02/02/2004,10:43,1055.50,1056.00,1055.50,1055.75,350,324
02/02/2004,10:44,1055.75,1056.00,1055.75,1055.75,723,112
02/02/2004,10:45,1056.00,1056.25,1055.50,1055.50,210,745
02/02/2004,10:46,1055.50,1055.75,1055.25,1055.50,287,127
02/02/2004,10:47,1055.50,1055.50,1055.25,1055.50,118,453
02/02/2004,10:48,1055.50,1055.50,1055.25,1055.25,96,94
02/02/2004,10:49,1055.25,1055.75,1055.25,1055.50,241,156
02/02/2004,10:50,1055.50,1056.00,1055.50,1056.00,611,77
02/02/2004,10:51,1056.00,1056.50,1055.75,1056.25,1429,238
02/02/2004,10:52,1056.25,1056.50,1056.00,1056.00,494,391
02/02/2004,10:53,1056.00,1056.50,1055.75,1056.25,662,196
02/02/2004,10:54,1056.50,1056.50,1056.00,1056.00,60,456
02/02/2004,10:55,1056.25,1056.25,1055.75,1056.00,63,294
02/02/2004,10:56,1055.75,1056.75,1055.75,1056.75,1934,36
02/02/2004,10:57,1056.75,1060.25,1056.75,1059.75,10430,775
02/02/2004,10:58,1059.75,1060.25,1059.00,1059.75,3327,3120
02/02/2004,10:59,1059.50,1060.50,1059.50,1060.50,2625,971
02/02/2004,11:00,1060.50,1060.75,1059.75,1060.50,1885,2177
02/02/2004,11:01,1060.25,1060.50,1059.75,1060.00,615,1869
02/02/2004,11:02,1060.00,1060.25,1059.75,1060.00,1032,684
02/02/2004,11:03,1060.00,1061.00,1060.00,1060.75,2636,997
02/02/2004,11:04,1060.75,1061.00,1060.50,1060.75,1215,1384
02/02/2004,11:05,1060.75,1061.25,1060.50,1060.50,2321,2687
02/02/2004,11:06,1060.50,1061.00,1060.25,1060.75,1074,680
02/02/2004,11:07,1061.00,1061.00,1060.50,1060.75,116,1293
02/02/2004,11:08,1060.75,1060.75,1060.50,1060.50,9,645
02/02/2004,11:09,1060.50,1060.75,1060.25,1060.50,617,758
02/02/2004,11:10,1060.75,1061.25,1060.50,1061.00,2492,713
02/02/2004,11:11,1061.00,1061.25,1060.75,1061.00,1005,369
02/02/2004,11:12,1061.25,1061.25,1060.75,1061.00,695,762
02/02/2004,11:13,1061.00,1061.50,1061.00,1061.25,619,554
02/02/2004,11:14,1061.50,1061.50,1060.75,1061.00,793,1580
02/02/2004,11:15,1061.00,1061.25,1060.75,1061.00,237,370
02/02/2004,11:16,1061.00,1061.25,1061.00,1061.25,798,184
02/02/2004,11:17,1061.25,1061.75,1061.25,1061.25,2085,1170
02/02/2004,11:18,1061.50,1061.75,1061.25,1061.75,890,193
02/02/2004,11:19,1061.50,1062.00,1061.50,1061.50,861,289
02/02/2004,11:20,1061.50,1062.00,1061.50,1061.75,746,75
02/02/2004,11:21,1062.00,1062.25,1061.75,1062.00,2202,608
02/02/2004,11:22,1062.00,1062.50,1061.75,1062.00,1375,1517
02/02/2004,11:23,1062.00,1062.25,1062.00,1062.00,667,141
02/02/2004,11:24,1062.00,1062.25,1062.00,1062.00,237,737
02/02/2004,11:25,1062.00,1062.25,1061.75,1062.00,338,508
02/02/2004,11:26,1062.00,1062.25,1062.00,1062.25,64,223
02/02/2004,11:27,1062.00,1062.25,1062.00,1062.00,65,231
02/02/2004,11:28,1062.00,1062.50,1062.00,1062.00,730,747
02/02/2004,11:29,1062.00,1062.25,1062.00,1062.00,120,1282
02/02/2004,11:30,1062.00,1062.25,1061.75,1062.00,103,554
02/02/2004,11:31,1062.25,1062.50,1062.00,1062.00,521,200
02/02/2004,11:32,1062.00,1062.25,1061.25,1061.75,609,1989
02/02/2004,11:33,1061.50,1061.75,1061.50,1061.50,92,164
02/02/2004,11:34,1061.50,1061.50,1061.00,1061.25,509,1841
02/02/2004,11:35,1061.25,1061.50,1061.00,1061.00,273,1230
02/02/2004,11:36,1061.00,1061.25,1060.75,1061.00,289,143
02/02/2004,11:37,1061.25,1061.50,1061.00,1061.25,439,230
02/02/2004,11:38,1061.25,1061.50,1061.00,1061.00,189,100
02/02/2004,11:39,1061.00,1061.25,1061.00,1061.00,28,58
02/02/2004,11:40,1061.25,1061.50,1061.00,1061.25,679,267
02/02/2004,11:41,1061.25,1061.75,1061.25,1061.50,838,175
02/02/2004,11:42,1061.75,1062.00,1061.50,1061.75,1222,32
02/02/2004,11:43,1062.00,1062.75,1062.00,1062.75,1406,256
02/02/2004,11:44,1062.75,1064.25,1062.50,1064.25,4800,1916
02/02/2004,11:45,1064.50,1064.50,1063.75,1064.25,2844,2098
02/02/2004,11:46,1064.25,1064.50,1063.75,1064.00,1322,1486
02/02/2004,11:47,1064.00,1064.75,1064.00,1064.50,1866,505
02/02/2004,11:48,1064.75,1065.00,1064.50,1064.75,2024,178
02/02/2004,11:49,1064.75,1066.50,1064.75,1065.25,5060,1962
02/02/2004,11:50,1065.25,1065.50,1064.75,1065.25,921,1347
02/02/2004,11:51,1065.25,1065.50,1065.00,1065.00,82,1030
02/02/2004,11:52,1065.00,1065.50,1064.75,1064.75,867,669
02/02/2004,11:53,1064.75,1065.00,1064.50,1064.50,144,865
02/02/2004,11:54,1064.50,1065.25,1064.50,1065.25,1040,178
02/02/2004,11:55,1065.00,1065.25,1064.75,1064.75,749,580
02/02/2004,11:56,1064.75,1065.25,1064.75,1065.00,662,268
02/02/2004,11:57,1065.00,1065.00,1064.75,1064.75,85,78
02/02/2004,11:58,1064.75,1065.00,1064.50,1064.75,437,498
02/02/2004,11:59,1064.50,1065.00,1064.50,1064.75,1057,52
02/02/2004,12:00,1064.75,1065.00,1064.50,1064.75,601,542
02/02/2004,12:01,1064.75,1065.25,1064.75,1065.25,582,119
02/02/2004,12:02,1065.25,1065.50,1064.50,1064.50,367,1012
02/02/2004,12:03,1064.75,1065.00,1064.50,1064.50,674,893
02/02/2004,12:04,1064.75,1064.75,1064.25,1064.50,116,1320
02/02/2004,12:05,1064.50,1064.75,1064.50,1064.50,84,283
02/02/2004,12:06,1064.50,1064.75,1064.50,1064.75,408,116
02/02/2004,12:07,1064.50,1065.00,1064.25,1064.25,474,653
02/02/2004,12:08,1064.25,1064.50,1064.25,1064.25,49,805
02/02/2004,12:09,1064.25,1064.50,1064.00,1064.00,99,675
02/02/2004,12:10,1064.00,1064.25,1064.00,1064.00,82,326
02/02/2004,12:11,1064.00,1064.25,1064.00,1064.00,61,609
02/02/2004,12:12,1064.00,1064.25,1063.75,1064.00,282,337
02/02/2004,12:13,1064.00,1064.25,1063.75,1064.00,344,380
02/02/2004,12:14,1063.75,1064.25,1063.75,1063.75,810,1333
02/02/2004,12:15,1063.75,1064.25,1063.50,1064.25,904,1418
02/02/2004,12:16,1064.00,1064.75,1064.00,1064.50,1290,410
02/02/2004,12:17,1064.75,1064.75,1064.25,1064.50,1331,392
02/02/2004,12:18,1064.50,1064.75,1064.25,1064.50,174,191
02/02/2004,12:19,1064.25,1064.75,1064.25,1064.75,222,63
02/02/2004,12:20,1064.75,1064.75,1064.50,1064.50,183,267
02/02/2004,12:21,1064.50,1064.50,1064.25,1064.25,40,887
02/02/2004,12:22,1064.25,1064.50,1064.25,1064.25,156,50
02/02/2004,12:23,1064.50,1064.50,1064.25,1064.50,457,135
02/02/2004,12:24,1064.50,1065.00,1064.50,1065.00,526,171
02/02/2004,12:25,1064.75,1065.00,1064.50,1064.75,210,221
02/02/2004,12:26,1064.75,1065.25,1064.75,1065.25,987,37
02/02/2004,12:27,1065.25,1065.25,1064.50,1064.75,875,518
02/02/2004,12:28,1064.75,1065.25,1064.75,1065.00,523,373
02/02/2004,12:29,1065.00,1065.50,1065.00,1065.25,1395,651
02/02/2004,12:30,1065.25,1065.75,1065.25,1065.50,677,125
02/02/2004,12:31,1065.50,1066.00,1065.25,1065.50,710,1062
02/02/2004,12:32,1065.50,1065.50,1065.00,1065.25,380,372
02/02/2004,12:33,1065.25,1065.25,1065.00,1065.25,122,127
02/02/2004,12:34,1065.00,1065.00,1064.75,1064.75,10,659
02/02/2004,12:35,1064.75,1065.25,1064.50,1065.00,564,306
02/02/2004,12:36,1065.00,1065.25,1064.75,1065.00,157,514
02/02/2004,12:37,1065.00,1065.00,1064.75,1064.75,47,443
02/02/2004,12:38,1064.75,1065.00,1064.50,1064.50,394,242
02/02/2004,12:39,1064.75,1064.75,1064.50,1064.50,28,251
02/02/2004,12:40,1064.50,1064.75,1064.50,1064.50,27,293
02/02/2004,12:41,1064.50,1064.50,1063.50,1063.75,269,1254
02/02/2004,12:42,1063.75,1064.25,1063.75,1064.25,323,639
02/02/2004,12:43,1064.00,1064.25,1063.75,1064.00,66,199
02/02/2004,12:44,1063.75,1064.00,1063.75,1064.00,213,82
02/02/2004,12:45,1064.00,1064.00,1063.50,1063.75,278,186
02/02/2004,12:46,1064.00,1064.50,1063.75,1064.25,606,181
02/02/2004,12:47,1064.00,1064.50,1064.00,1064.25,228,89
02/02/2004,12:48,1064.50,1064.75,1064.25,1064.50,218,226
02/02/2004,12:49,1064.25,1064.50,1063.25,1063.50,579,1266
02/02/2004,12:50,1063.50,1064.00,1063.50,1063.75,363,112
02/02/2004,12:51,1064.00,1064.25,1063.75,1064.25,895,252
02/02/2004,12:52,1064.00,1064.50,1064.00,1064.25,613,59
02/02/2004,12:53,1064.25,1064.50,1064.25,1064.50,148,12
02/02/2004,12:54,1064.50,1065.00,1064.50,1065.00,1197,428
02/02/2004,12:55,1065.00,1065.25,1064.75,1065.00,517,48
02/02/2004,12:56,1065.25,1065.25,1064.50,1064.75,44,540
02/02/2004,12:57,1064.75,1065.00,1064.50,1064.75,534,282
02/02/2004,12:58,1064.75,1065.25,1064.75,1065.00,541,253
02/02/2004,12:59,1065.00,1065.25,1064.75,1064.75,70,225
02/02/2004,13:00,1065.00,1065.00,1064.25,1064.50,154,578
02/02/2004,13:01,1064.50,1065.25,1064.25,1064.50,648,1048
02/02/2004,13:02,1064.25,1065.00,1064.25,1064.50,1012,478
02/02/2004,13:03,1064.50,1064.75,1064.25,1064.50,130,253
02/02/2004,13:04,1064.50,1064.75,1063.75,1064.00,463,1841
02/02/2004,13:05,1064.00,1064.00,1063.75,1063.75,222,740
02/02/2004,13:06,1064.00,1064.00,1063.50,1063.75,400,658
02/02/2004,13:07,1063.75,1063.75,1063.50,1063.75,69,342
02/02/2004,13:08,1063.50,1064.25,1063.50,1064.00,841,308
02/02/2004,13:09,1064.00,1064.25,1063.75,1063.75,58,135
02/02/2004,13:10,1064.00,1064.25,1063.75,1063.75,384,294
02/02/2004,13:11,1064.00,1064.00,1063.25,1063.25,294,1999
02/02/2004,13:12,1063.50,1063.75,1063.25,1063.50,1151,1832
02/02/2004,13:13,1063.50,1063.75,1063.25,1063.50,691,61
02/02/2004,13:14,1063.50,1063.75,1063.50,1063.75,182,28
02/02/2004,13:15,1063.75,1064.25,1063.50,1064.00,587,186
02/02/2004,13:16,1064.00,1064.25,1064.00,1064.00,201,276
02/02/2004,13:17,1064.00,1064.25,1063.75,1063.75,17,277
02/02/2004,13:18,1063.75,1064.25,1063.75,1064.25,221,12
02/02/2004,13:19,1064.00,1064.25,1064.00,1064.00,118,80
02/02/2004,13:20,1064.25,1064.25,1063.75,1063.75,15,284
02/02/2004,13:21,1063.75,1064.75,1063.75,1064.75,2072,366
02/02/2004,13:22,1064.50,1064.75,1064.50,1064.75,111,86
02/02/2004,13:23,1064.75,1065.00,1064.50,1064.75,607,85
02/02/2004,13:24,1064.50,1064.75,1064.25,1064.75,229,1034
02/02/2004,13:25,1064.50,1064.75,1064.25,1064.50,265,109
02/02/2004,13:26,1064.75,1065.25,1064.75,1065.00,1134,450
02/02/2004,13:27,1064.75,1065.00,1064.75,1064.75,14,434
02/02/2004,13:28,1064.75,1065.00,1064.50,1065.00,133,158
02/02/2004,13:29,1064.75,1065.00,1064.50,1065.00,168,264
02/02/2004,13:30,1064.75,1065.25,1064.75,1065.00,459,72
02/02/2004,13:31,1065.00,1065.00,1064.25,1064.50,339,718
02/02/2004,13:32,1064.50,1064.50,1064.00,1064.00,401,638
02/02/2004,13:33,1064.00,1064.50,1064.00,1064.50,656,331
02/02/2004,13:34,1064.50,1064.50,1064.00,1064.25,200,354
02/02/2004,13:35,1064.25,1064.50,1063.25,1063.50,793,1437
02/02/2004,13:36,1063.50,1063.75,1063.25,1063.75,608,551
02/02/2004,13:37,1063.50,1063.75,1063.50,1063.50,756,224
02/02/2004,13:38,1063.75,1063.75,1063.50,1063.75,545,43
02/02/2004,13:39,1063.50,1063.75,1062.75,1063.00,866,1838
02/02/2004,13:40,1063.00,1063.75,1062.75,1063.25,1215,775
02/02/2004,13:41,1063.00,1063.50,1062.75,1062.75,748,874
02/02/2004,13:42,1063.00,1063.25,1062.75,1063.00,175,26
02/02/2004,13:43,1063.25,1063.75,1063.00,1063.75,1135,143
02/02/2004,13:44,1063.75,1063.75,1063.25,1063.25,75,454
02/02/2004,13:45,1063.25,1063.75,1063.25,1063.50,327,96
02/02/2004,13:46,1063.50,1064.00,1063.50,1063.75,823,378
02/02/2004,13:47,1063.75,1064.00,1063.50,1063.75,303,22
02/02/2004,13:48,1063.75,1064.75,1063.50,1064.50,2134,817
02/02/2004,13:49,1064.50,1065.00,1064.25,1064.75,1133,403
02/02/2004,13:50,1064.75,1065.00,1064.25,1065.00,1191,557
02/02/2004,13:51,1064.75,1065.00,1064.50,1064.50,427,365
02/02/2004,13:52,1064.75,1064.75,1064.25,1064.50,361,294
02/02/2004,13:53,1064.50,1065.00,1064.25,1064.25,257,501
02/02/2004,13:54,1064.50,1064.75,1064.25,1064.25,326,232
02/02/2004,13:55,1064.50,1064.50,1064.25,1064.25,88,19
02/02/2004,13:56,1064.25,1064.75,1064.25,1064.75,1194,388
02/02/2004,13:57,1064.75,1065.25,1064.50,1065.00,1359,664
02/02/2004,13:58,1065.00,1065.00,1064.50,1064.75,715,553
02/02/2004,13:59,1064.50,1064.50,1063.75,1064.50,874,2573
02/02/2004,14:00,1064.50,1064.75,1064.25,1064.50,693,158
02/02/2004,14:01,1064.25,1064.50,1064.00,1064.25,639,382
02/02/2004,14:02,1064.25,1064.75,1064.25,1064.25,826,900
02/02/2004,14:03,1064.00,1064.50,1064.00,1064.50,110,143
02/02/2004,14:04,1064.25,1064.50,1064.00,1064.00,130,229
02/02/2004,14:05,1064.00,1065.00,1064.00,1064.25,1802,529
02/02/2004,14:06,1064.25,1064.25,1062.50,1062.50,1141,5688
02/02/2004,14:07,1062.50,1063.00,1062.00,1063.00,1220,1127
02/02/2004,14:08,1063.00,1063.00,1061.75,1062.50,1162,2440
02/02/2004,14:09,1062.50,1063.00,1062.25,1062.25,1208,1220
02/02/2004,14:10,1062.25,1063.00,1062.00,1062.75,823,381
02/02/2004,14:11,1062.75,1063.00,1062.50,1062.75,297,389
02/02/2004,14:12,1062.75,1063.75,1062.75,1063.50,1216,1084
02/02/2004,14:13,1063.50,1063.50,1063.00,1063.25,343,634
02/02/2004,14:14,1063.25,1063.75,1063.00,1063.50,941,480
02/02/2004,14:15,1063.50,1063.75,1062.75,1062.75,471,504
02/02/2004,14:16,1062.75,1063.25,1062.50,1063.00,351,477
02/02/2004,14:17,1063.00,1063.75,1063.00,1063.50,1193,160
02/02/2004,14:18,1063.50,1063.50,1063.25,1063.50,132,36
02/02/2004,14:19,1063.50,1063.50,1062.75,1063.25,296,662
02/02/2004,14:20,1063.25,1063.50,1062.75,1063.25,783,512
02/02/2004,14:21,1063.25,1063.25,1062.50,1062.75,566,750
02/02/2004,14:22,1062.75,1063.00,1062.00,1062.00,392,1332
02/02/2004,14:23,1062.00,1062.50,1061.50,1062.00,881,1443
02/02/2004,14:24,1062.00,1062.00,1060.75,1061.00,544,2363
02/02/2004,14:25,1061.25,1061.75,1061.00,1061.00,945,671
02/02/2004,14:26,1061.00,1061.75,1061.00,1061.75,968,261
02/02/2004,14:27,1061.75,1062.00,1061.25,1061.50,1020,1757
02/02/2004,14:28,1061.50,1061.75,1061.25,1061.75,156,295
02/02/2004,14:29,1061.75,1062.75,1061.75,1062.50,2040,702
02/02/2004,14:30,1062.50,1062.75,1062.00,1062.25,429,1014
02/02/2004,14:31,1062.00,1062.00,1061.00,1062.00,1833,2006
02/02/2004,14:32,1062.00,1062.00,1061.25,1061.50,650,1653
02/02/2004,14:33,1061.50,1061.50,1059.00,1059.25,1501,6986
02/02/2004,14:34,1059.25,1059.50,1057.75,1058.00,2839,5108
02/02/2004,14:35,1058.00,1058.00,1057.00,1057.50,1995,2391
02/02/2004,14:36,1057.50,1057.50,1054.50,1054.50,2220,7224
02/02/2004,14:37,1054.50,1054.75,1052.75,1053.50,5063,8721
02/02/2004,14:38,1053.50,1054.50,1053.00,1054.25,3763,1859
02/02/2004,14:39,1054.25,1055.25,1054.00,1055.25,2724,1316
02/02/2004,14:40,1055.00,1055.75,1055.00,1055.50,3313,1882
02/02/2004,14:41,1055.75,1056.25,1055.25,1055.50,2632,1200
02/02/2004,14:42,1055.50,1055.50,1054.50,1055.25,2010,2531
02/02/2004,14:43,1055.25,1055.50,1054.50,1055.00,970,1446
02/02/2004,14:44,1055.00,1055.75,1054.75,1055.75,1509,1230
02/02/2004,14:45,1055.75,1056.00,1055.50,1056.00,824,627
02/02/2004,14:46,1056.00,1056.00,1054.50,1054.75,1515,2801
02/02/2004,14:47,1055.00,1055.00,1054.25,1054.75,774,1449
02/02/2004,14:48,1054.75,1056.25,1054.75,1056.00,2296,1067
02/02/2004,14:49,1056.00,1056.00,1055.25,1055.50,707,951
02/02/2004,14:50,1055.50,1056.75,1055.50,1056.50,1880,461
02/02/2004,14:51,1056.75,1056.75,1056.00,1056.00,765,903
02/02/2004,14:52,1056.25,1056.25,1055.75,1056.00,342,1642
02/02/2004,14:53,1055.75,1056.50,1055.75,1056.25,860,215
02/02/2004,14:54,1056.25,1057.25,1056.00,1057.00,1660,391
02/02/2004,14:55,1057.00,1057.25,1056.50,1057.25,928,1099
02/02/2004,14:56,1057.00,1057.25,1056.75,1056.75,1019,955
02/02/2004,14:57,1057.00,1057.50,1056.75,1057.25,1477,329
02/02/2004,14:58,1057.25,1058.00,1057.25,1057.75,838,867
02/02/2004,14:59,1057.75,1058.00,1057.25,1057.50,1187,1050
02/02/2004,15:00,1057.50,1058.25,1057.50,1058.00,1241,875
02/02/2004,15:01,1058.00,1058.75,1058.00,1058.00,2411,4213
02/02/2004,15:02,1058.00,1058.25,1057.75,1058.00,1603,511
02/02/2004,15:03,1058.00,1058.25,1057.75,1058.00,949,371
02/02/2004,15:04,1058.00,1058.25,1057.75,1058.00,690,116
02/02/2004,15:05,1058.00,1058.50,1058.00,1058.25,1074,433
02/02/2004,15:06,1058.25,1058.50,1058.00,1058.50,956,216
02/02/2004,15:07,1058.25,1058.50,1058.25,1058.50,10,163
02/02/2004,15:08,1058.50,1059.00,1058.25,1058.75,1521,413
02/02/2004,15:09,1058.75,1059.25,1058.50,1058.50,690,815
02/02/2004,15:10,1058.75,1059.25,1058.50,1058.75,557,561
02/02/2004,15:11,1058.75,1059.00,1058.50,1058.75,571,975
02/02/2004,15:12,1058.75,1059.00,1058.50,1058.75,468,609
02/02/2004,15:13,1058.50,1058.75,1058.00,1058.75,432,1006
02/02/2004,15:14,1058.75,1058.75,1058.25,1058.50,273,447
02/02/2004,15:15,1058.25,1059.25,1058.25,1059.25,2130,1815
02/02/2004,15:16,1059.00,1059.25,1059.00,1059.25,25,74
02/02/2004,15:31,1058.75,1059.00,1058.75,1058.75,12,277
02/02/2004,15:32,1058.75,1058.75,1058.50,1058.50,0,58
02/02/2004,15:33,1058.50,1058.50,1058.25,1058.25,0,136
02/02/2004,15:34,1058.50,1058.50,1058.50,1058.50,98,0
02/02/2004,15:35,1058.50,1058.50,1058.50,1058.50,25,0
02/02/2004,15:36,1058.50,1058.50,1058.50,1058.50,20,0
02/02/2004,15:37,1058.50,1058.75,1058.50,1058.50,24,1
02/02/2004,15:38,1058.75,1058.75,1058.25,1058.50,10,19
02/02/2004,15:39,1058.50,1058.50,1058.25,1058.50,36,1
02/02/2004,15:40,1058.50,1058.50,1058.25,1058.50,12,4
02/02/2004,15:41,1058.50,1058.50,1058.50,1058.50,4,0
02/02/2004,15:42,1058.50,1058.50,1058.50,1058.50,61,0
02/02/2004,15:43,1058.50,1058.75,1058.50,1058.75,14,0
02/02/2004,15:44,1058.50,1058.75,1058.50,1058.75,1,2
02/02/2004,15:45,1058.75,1058.75,1058.50,1058.75,5,3
02/02/2004,15:46,1058.75,1058.75,1058.75,1058.75,10,0
02/02/2004,15:47,1058.75,1059.00,1058.75,1058.75,186,4
02/02/2004,15:48,1058.75,1058.75,1058.50,1058.50,0,17
02/02/2004,15:49,1058.75,1058.75,1058.75,1058.75,22,0
02/02/2004,15:50,1059.00,1059.00,1058.75,1058.75,18,4
02/02/2004,15:51,1058.75,1058.75,1058.75,1058.75,0,2
02/02/2004,15:52,1058.75,1058.75,1058.75,1058.75,0,1
02/02/2004,15:53,1058.75,1058.75,1058.75,1058.75,0,30
02/02/2004,15:54,1058.75,1058.75,1058.75,1058.75,0,19
02/02/2004,15:55,1058.50,1058.50,1058.50,1058.50,0,25
02/02/2004,15:56,1058.50,1058.75,1058.50,1058.75,1,2
02/02/2004,16:00,1058.50,1058.50,1058.50,1058.50,0,9
02/02/2004,17:01,1058.50,1058.50,1058.50,1058.50,0,7
02/02/2004,17:05,1058.50,1058.50,1058.50,1058.50,0,1
02/02/2004,17:06,1058.50,1058.50,1058.50,1058.50,0,1
02/02/2004,17:08,1058.50,1058.50,1058.50,1058.50,0,4
02/02/2004,17:10,1058.75,1058.75,1058.75,1058.75,9,0
02/02/2004,17:11,1058.75,1058.75,1058.75,1058.75,1,0
02/02/2004,17:12,1058.75,1058.75,1058.75,1058.75,4,0
02/02/2004,17:13,1058.75,1058.75,1058.75,1058.75,2,0
02/02/2004,17:14,1058.75,1058.75,1058.75,1058.75,1,0
02/02/2004,17:17,1058.50,1058.50,1058.50,1058.50,0,2
02/02/2004,17:19,1058.75,1058.75,1058.75,1058.75,8,0
02/02/2004,17:23,1058.75,1058.75,1058.75,1058.75,1,0
02/02/2004,17:24,1058.75,1058.75,1058.50,1058.50,1,5
02/02/2004,17:25,1058.50,1058.50,1058.50,1058.50,0,27
02/02/2004,17:26,1058.50,1058.75,1058.50,1058.75,2,7
02/02/2004,17:28,1058.75,1058.75,1058.75,1058.75,1,0
02/02/2004,17:29,1058.50,1058.50,1058.50,1058.50,0,51
02/02/2004,17:30,1058.50,1058.50,1058.25,1058.25,0,89
02/02/2004,17:31,1058.25,1058.25,1058.00,1058.25,16,11
02/02/2004,17:33,1058.25,1058.25,1058.25,1058.25,6,0
02/02/2004,17:34,1058.25,1058.25,1058.25,1058.25,11,0
02/02/2004,17:36,1058.25,1058.25,1058.00,1058.00,11,1
02/02/2004,17:37,1058.25,1058.25,1058.25,1058.25,1,0
02/02/2004,17:38,1058.25,1058.25,1058.25,1058.25,4,0
02/02/2004,17:40,1058.25,1058.25,1058.25,1058.25,4,0
02/02/2004,17:46,1058.25,1058.25,1058.25,1058.25,11,0
02/02/2004,17:47,1058.00,1058.00,1058.00,1058.00,0,1
02/02/2004,17:49,1058.50,1058.50,1058.50,1058.50,1,0
02/02/2004,17:53,1058.50,1058.50,1058.00,1058.00,6,3
02/02/2004,17:55,1058.25,1058.25,1058.25,1058.25,1,0
02/02/2004,17:57,1058.50,1058.50,1058.50,1058.50,1,0
02/02/2004,18:00,1058.50,1058.50,1058.50,1058.50,3,0
02/02/2004,18:07,1058.25,1058.25,1058.25,1058.25,0,4
02/02/2004,18:09,1058.25,1058.25,1058.25,1058.25,0,2
02/02/2004,18:10,1058.25,1058.25,1058.25,1058.25,0,1
02/02/2004,18:11,1058.25,1058.25,1058.25,1058.25,0,11
02/02/2004,18:14,1058.00,1058.00,1058.00,1058.00,0,1
02/02/2004,18:18,1058.25,1058.25,1058.25,1058.25,2,0
02/02/2004,18:19,1058.25,1058.25,1058.25,1058.25,1,0
02/02/2004,18:20,1058.25,1058.25,1058.25,1058.25,2,0
02/02/2004,18:22,1058.25,1058.25,1058.00,1058.00,4,1
02/02/2004,18:25,1058.00,1058.00,1058.00,1058.00,0,1
02/02/2004,18:27,1058.00,1058.00,1058.00,1058.00,0,5
02/02/2004,18:31,1058.25,1058.25,1058.25,1058.25,2,0
02/02/2004,18:32,1058.25,1058.25,1058.00,1058.00,1,1
02/02/2004,18:33,1058.25,1058.50,1058.25,1058.50,8,0
02/02/2004,18:35,1058.25,1058.25,1058.25,1058.25,0,16
02/02/2004,18:36,1058.25,1058.25,1058.25,1058.25,0,6
02/02/2004,18:37,1058.25,1058.25,1058.25,1058.25,0,5
02/02/2004,18:38,1058.00,1058.00,1058.00,1058.00,0,1
02/02/2004,18:39,1058.25,1058.25,1058.25,1058.25,1,0
02/02/2004,18:41,1058.00,1058.00,1058.00,1058.00,0,2
02/02/2004,18:43,1058.25,1058.25,1058.25,1058.25,2,0
02/02/2004,18:44,1058.00,1058.00,1058.00,1058.00,0,20
02/02/2004,18:49,1058.25,1058.25,1058.25,1058.25,1,0
02/02/2004,18:51,1058.25,1058.25,1058.25,1058.25,2,0
02/02/2004,18:52,1058.25,1058.25,1058.00,1058.00,1,5
02/02/2004,18:53,1058.00,1058.25,1058.00,1058.25,2,1
02/02/2004,18:54,1058.25,1058.25,1058.25,1058.25,7,0
02/02/2004,18:55,1058.25,1058.25,1058.25,1058.25,1,0
02/02/2004,18:56,1058.00,1058.00,1058.00,1058.00,0,1
02/02/2004,18:57,1058.25,1058.25,1058.25,1058.25,1,0
02/02/2004,18:58,1058.25,1058.25,1058.25,1058.25,3,0
02/02/2004,18:59,1058.25,1058.25,1058.25,1058.25,4,0
02/02/2004,19:00,1058.25,1058.25,1058.25,1058.25,3,0
02/02/2004,19:01,1058.25,1058.25,1058.25,1058.25,3,0
02/02/2004,19:02,1058.25,1058.25,1058.25,1058.25,1,0
02/02/2004,19:04,1058.00,1058.00,1058.00,1058.00,0,25
02/02/2004,19:05,1058.00,1058.00,1058.00,1058.00,0,22
02/02/2004,19:07,1058.00,1058.00,1057.75,1057.75,0,7
02/02/2004,19:10,1058.00,1058.00,1058.00,1058.00,1,0
02/02/2004,19:11,1058.00,1058.00,1058.00,1058.00,7,0
02/02/2004,19:12,1057.75,1057.75,1057.50,1057.75,20,182
02/02/2004,19:14,1057.75,1057.75,1057.50,1057.50,6,76
02/02/2004,19:15,1057.50,1057.50,1057.00,1057.25,2,113
02/02/2004,19:16,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,19:17,1057.25,1057.25,1057.25,1057.25,39,0
02/02/2004,19:18,1057.25,1057.25,1057.25,1057.25,20,0
02/02/2004,19:19,1057.50,1057.50,1057.50,1057.50,6,0
02/02/2004,19:20,1057.50,1057.50,1057.25,1057.25,4,5
02/02/2004,19:21,1057.25,1057.50,1057.25,1057.50,10,4
02/02/2004,19:22,1057.50,1057.50,1057.50,1057.50,2,0
02/02/2004,19:23,1057.50,1057.50,1057.50,1057.50,5,0
02/02/2004,19:25,1057.50,1057.50,1057.50,1057.50,1,0
02/02/2004,19:26,1057.50,1057.50,1057.25,1057.25,1,9
02/02/2004,19:27,1057.50,1057.50,1057.50,1057.50,14,0
02/02/2004,19:29,1057.50,1057.50,1057.50,1057.50,3,0
02/02/2004,19:30,1057.25,1057.25,1057.25,1057.25,0,100
02/02/2004,19:31,1057.25,1057.25,1057.25,1057.25,0,108
02/02/2004,19:32,1057.25,1057.25,1057.00,1057.00,0,32
02/02/2004,19:33,1057.00,1057.00,1057.00,1057.00,0,4
02/02/2004,19:34,1057.00,1057.00,1057.00,1057.00,0,16
02/02/2004,19:35,1056.75,1056.75,1056.75,1056.75,0,66
02/02/2004,19:36,1057.00,1057.00,1056.75,1056.75,3,27
02/02/2004,19:37,1057.00,1057.00,1057.00,1057.00,17,0
02/02/2004,19:38,1057.00,1057.00,1057.00,1057.00,4,0
02/02/2004,19:39,1057.00,1057.00,1057.00,1057.00,2,0
02/02/2004,19:43,1057.00,1057.00,1057.00,1057.00,4,0
02/02/2004,19:44,1057.00,1057.00,1057.00,1057.00,3,0
02/02/2004,19:45,1057.00,1057.00,1057.00,1057.00,15,0
02/02/2004,19:46,1057.00,1057.00,1057.00,1057.00,2,0
02/02/2004,19:47,1057.00,1057.00,1057.00,1057.00,8,0
02/02/2004,19:49,1056.75,1056.75,1056.75,1056.75,0,2
02/02/2004,19:50,1056.75,1056.75,1056.75,1056.75,0,5
02/02/2004,19:52,1056.75,1056.75,1056.75,1056.75,0,28
02/02/2004,19:53,1056.75,1056.75,1056.75,1056.75,0,4
02/02/2004,19:54,1056.75,1056.75,1056.50,1056.75,30,18
02/02/2004,19:55,1056.75,1056.75,1056.75,1056.75,56,0
02/02/2004,19:56,1056.75,1056.75,1056.75,1056.75,22,0
02/02/2004,20:00,1057.00,1057.00,1057.00,1057.00,2,0
02/02/2004,20:01,1057.00,1057.00,1057.00,1057.00,26,0
02/02/2004,20:02,1057.00,1057.00,1057.00,1057.00,4,0
02/02/2004,20:03,1056.75,1057.00,1056.75,1057.00,2,24
02/02/2004,20:04,1056.75,1056.75,1056.75,1056.75,0,10
02/02/2004,20:05,1056.75,1057.00,1056.75,1056.75,1,3
02/02/2004,20:07,1056.75,1056.75,1056.75,1056.75,0,1
02/02/2004,20:10,1056.75,1056.75,1056.75,1056.75,0,3
02/02/2004,20:12,1057.00,1057.00,1057.00,1057.00,1,0
02/02/2004,20:13,1057.00,1057.00,1056.75,1056.75,10,24
02/02/2004,20:14,1056.75,1056.75,1056.75,1056.75,0,3
02/02/2004,20:15,1056.75,1056.75,1056.50,1056.50,0,51
02/02/2004,20:16,1056.50,1056.50,1056.50,1056.50,0,30
02/02/2004,20:17,1056.50,1056.50,1056.50,1056.50,0,1
02/02/2004,20:18,1056.50,1056.50,1056.50,1056.50,0,20
02/02/2004,20:19,1056.50,1056.75,1056.25,1056.50,32,36
02/02/2004,20:20,1056.75,1056.75,1056.25,1056.25,74,26
02/02/2004,20:22,1056.50,1056.50,1056.50,1056.50,27,0
02/02/2004,20:23,1056.50,1056.50,1056.25,1056.25,5,3
02/02/2004,20:25,1056.50,1056.50,1056.50,1056.50,6,0
02/02/2004,20:26,1056.50,1056.50,1056.25,1056.25,4,1
02/02/2004,20:28,1056.50,1056.50,1056.50,1056.50,11,0
02/02/2004,20:30,1056.50,1056.50,1056.50,1056.50,3,0
02/02/2004,20:32,1056.50,1056.50,1056.50,1056.50,3,0
02/02/2004,20:33,1056.25,1056.50,1056.25,1056.50,3,1
02/02/2004,20:34,1056.50,1056.50,1056.50,1056.50,3,0
02/02/2004,20:35,1056.75,1056.75,1056.75,1056.75,1,0
02/02/2004,20:38,1056.75,1056.75,1056.25,1056.25,1,26
02/02/2004,20:39,1056.25,1056.25,1056.25,1056.25,0,50
02/02/2004,20:40,1056.25,1056.50,1056.25,1056.25,10,141
02/02/2004,20:41,1056.25,1056.25,1056.25,1056.25,0,3
02/02/2004,20:42,1056.25,1056.25,1056.00,1056.25,1,4
02/02/2004,20:43,1056.25,1056.25,1056.00,1056.00,1,1
02/02/2004,20:44,1056.00,1056.00,1056.00,1056.00,0,1
02/02/2004,20:45,1056.25,1056.25,1056.25,1056.25,56,0
02/02/2004,20:46,1056.50,1056.50,1056.50,1056.50,5,0
02/02/2004,20:47,1056.50,1056.50,1056.50,1056.50,16,0
02/02/2004,20:48,1056.50,1056.50,1056.50,1056.50,24,0
02/02/2004,20:49,1056.50,1056.50,1056.50,1056.50,2,0
02/02/2004,20:50,1056.50,1056.50,1056.50,1056.50,12,0
02/02/2004,20:51,1056.75,1056.75,1056.75,1056.75,1,0
02/02/2004,20:53,1056.75,1056.75,1056.75,1056.75,2,0
02/02/2004,20:54,1056.50,1056.50,1056.50,1056.50,0,13
02/02/2004,20:55,1056.25,1056.25,1056.25,1056.25,0,2
02/02/2004,20:57,1056.50,1056.50,1056.50,1056.50,1,0
02/02/2004,20:58,1056.50,1056.50,1056.50,1056.50,2,0
02/02/2004,20:59,1056.75,1056.75,1056.75,1056.75,2,0
02/02/2004,21:00,1056.75,1056.75,1056.50,1056.50,1,6
02/02/2004,21:02,1056.50,1056.50,1056.50,1056.50,0,1
02/02/2004,21:03,1056.50,1056.50,1056.50,1056.50,0,1
02/02/2004,21:07,1056.50,1056.50,1056.50,1056.50,0,1
02/02/2004,21:08,1056.50,1056.50,1056.25,1056.25,0,6
02/02/2004,21:09,1056.25,1056.50,1056.25,1056.50,3,1
02/02/2004,21:10,1056.75,1056.75,1056.75,1056.75,35,0
02/02/2004,21:11,1056.75,1056.75,1056.75,1056.75,32,0
02/02/2004,21:13,1056.50,1056.50,1056.50,1056.50,0,1
02/02/2004,21:14,1056.50,1056.50,1056.50,1056.50,0,10
02/02/2004,21:15,1056.50,1056.50,1056.50,1056.50,0,10
02/02/2004,21:16,1056.25,1056.25,1056.25,1056.25,0,1
02/02/2004,21:18,1056.50,1056.50,1056.50,1056.50,10,0
02/02/2004,21:20,1056.50,1056.50,1056.50,1056.50,10,0
02/02/2004,21:21,1056.50,1056.50,1056.50,1056.50,21,0
02/02/2004,21:24,1056.50,1056.50,1056.50,1056.50,3,0
02/02/2004,21:25,1056.50,1056.50,1056.50,1056.50,2,0
02/02/2004,21:26,1056.75,1056.75,1056.75,1056.75,5,0
02/02/2004,21:28,1056.50,1056.50,1056.50,1056.50,0,2
02/02/2004,21:32,1056.50,1056.50,1056.50,1056.50,0,2
02/02/2004,21:34,1056.75,1056.75,1056.75,1056.75,2,0
02/02/2004,21:35,1056.50,1056.50,1056.50,1056.50,0,1
02/02/2004,21:36,1056.75,1056.75,1056.75,1056.75,2,0
02/02/2004,21:37,1056.75,1056.75,1056.75,1056.75,1,0
02/02/2004,21:38,1056.50,1056.50,1056.50,1056.50,0,2
02/02/2004,21:40,1056.50,1056.50,1056.50,1056.50,0,1
02/02/2004,21:41,1056.75,1056.75,1056.75,1056.75,1,0
02/02/2004,21:42,1056.75,1056.75,1056.75,1056.75,1,0
02/02/2004,21:45,1056.75,1056.75,1056.75,1056.75,1,0
02/02/2004,21:46,1056.50,1056.50,1056.50,1056.50,0,1
02/02/2004,21:47,1056.75,1056.75,1056.50,1056.50,2,1
02/02/2004,21:49,1056.75,1056.75,1056.75,1056.75,2,0
02/02/2004,21:53,1056.50,1056.50,1056.50,1056.50,0,1
02/02/2004,21:54,1056.75,1056.75,1056.75,1056.75,1,0
02/02/2004,21:55,1056.50,1056.50,1056.50,1056.50,0,1
02/02/2004,21:57,1056.50,1056.50,1056.50,1056.50,0,6
02/02/2004,21:58,1056.25,1056.50,1056.25,1056.50,1,9
02/02/2004,22:00,1056.50,1056.50,1056.50,1056.50,1,0
02/02/2004,22:05,1056.50,1056.50,1056.50,1056.50,1,0
02/02/2004,22:06,1056.25,1057.25,1056.25,1057.25,116,3
02/02/2004,22:07,1057.00,1057.00,1057.00,1057.00,0,1
02/02/2004,22:08,1057.00,1057.00,1056.75,1056.75,0,3
02/02/2004,22:11,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,22:12,1057.25,1057.25,1057.00,1057.00,1,5
02/02/2004,22:14,1057.00,1057.00,1057.00,1057.00,0,1
02/02/2004,22:17,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,22:19,1057.00,1057.00,1057.00,1057.00,0,5
02/02/2004,22:20,1057.00,1057.00,1057.00,1057.00,0,11
02/02/2004,22:21,1057.00,1057.00,1057.00,1057.00,0,5
02/02/2004,22:27,1056.75,1056.75,1056.75,1056.75,0,1
02/02/2004,22:28,1057.00,1057.00,1057.00,1057.00,1,0
02/02/2004,22:30,1057.00,1057.00,1057.00,1057.00,6,0
02/02/2004,22:31,1056.75,1057.00,1056.75,1057.00,1,20
02/02/2004,22:34,1056.75,1056.75,1056.50,1056.50,0,15
02/02/2004,22:36,1056.75,1056.75,1056.75,1056.75,3,0
02/02/2004,22:37,1056.75,1056.75,1056.75,1056.75,1,0
02/02/2004,22:39,1057.00,1057.00,1057.00,1057.00,5,0
02/02/2004,22:42,1057.00,1057.00,1057.00,1057.00,1,0
02/02/2004,22:44,1056.75,1056.75,1056.75,1056.75,0,1
02/02/2004,22:45,1056.75,1056.75,1056.75,1056.75,0,3
02/02/2004,22:46,1056.75,1056.75,1056.75,1056.75,0,1
02/02/2004,22:47,1056.75,1056.75,1056.75,1056.75,0,1
02/02/2004,22:54,1056.75,1056.75,1056.75,1056.75,0,1
02/02/2004,22:55,1056.75,1056.75,1056.75,1056.75,0,8
02/02/2004,22:56,1056.75,1057.00,1056.75,1057.00,17,2
02/02/2004,22:58,1057.25,1057.25,1057.00,1057.00,10,2
02/02/2004,22:59,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,23:00,1057.25,1057.25,1057.25,1057.25,20,0
02/02/2004,23:03,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,23:09,1057.00,1057.00,1057.00,1057.00,0,1
02/02/2004,23:13,1057.00,1057.00,1057.00,1057.00,0,2
02/02/2004,23:20,1057.00,1057.00,1057.00,1057.00,0,1
02/02/2004,23:21,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,23:22,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,23:23,1057.25,1057.25,1057.25,1057.25,30,0
02/02/2004,23:30,1057.00,1057.00,1057.00,1057.00,0,1
02/02/2004,23:31,1057.00,1057.00,1057.00,1057.00,0,2
02/02/2004,23:37,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,23:41,1057.25,1057.25,1057.25,1057.25,6,0
02/02/2004,23:44,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,23:48,1057.25,1057.25,1057.25,1057.25,1,0
02/02/2004,23:52,1057.00,1057.00,1057.00,1057.00,0,1
02/02/2004,23:56,1057.00,1057.00,1057.00,1057.00,0,2
02/02/2004,23:59,1057.00,1057.00,1057.00,1057.00,0,2
02/03/2004,00:02,1057.00,1057.00,1057.00,1057.00,0,1
02/03/2004,00:06,1057.00,1057.00,1057.00,1057.00,0,1
02/03/2004,00:12,1057.25,1057.25,1057.25,1057.25,2,0
02/03/2004,00:19,1057.00,1057.00,1057.00,1057.00,0,6
02/03/2004,00:21,1057.00,1057.00,1057.00,1057.00,0,1
02/03/2004,00:26,1057.00,1057.00,1057.00,1057.00,0,25
02/03/2004,00:27,1057.00,1057.00,1057.00,1057.00,0,4
02/03/2004,00:30,1057.00,1057.00,1057.00,1057.00,0,20
02/03/2004,00:31,1057.00,1057.00,1057.00,1057.00,0,1
02/03/2004,00:34,1057.00,1057.00,1057.00,1057.00,0,3
02/03/2004,00:41,1057.00,1057.00,1057.00,1057.00,0,5
02/03/2004,00:43,1057.00,1057.00,1057.00,1057.00,0,1
02/03/2004,00:47,1057.00,1057.00,1057.00,1057.00,0,2
02/03/2004,00:51,1057.00,1057.00,1057.00,1057.00,0,1
02/03/2004,00:53,1057.00,1057.25,1057.00,1057.00,1,4
02/03/2004,00:56,1057.00,1057.00,1057.00,1057.00,0,1
02/03/2004,00:57,1057.00,1057.00,1057.00,1057.00,0,2
02/03/2004,01:02,1057.25,1057.25,1057.25,1057.25,55,0
02/03/2004,01:03,1057.25,1057.25,1057.25,1057.25,2,0
02/03/2004,01:04,1057.25,1057.25,1057.25,1057.25,18,0
02/03/2004,01:05,1057.25,1057.25,1057.25,1057.25,42,0
02/03/2004,01:07,1057.25,1057.25,1057.25,1057.25,2,0
02/03/2004,01:08,1057.50,1057.50,1057.50,1057.50,48,0
02/03/2004,01:12,1057.50,1057.50,1057.50,1057.50,1,0
02/03/2004,01:15,1057.50,1057.50,1057.50,1057.50,1,0
02/03/2004,01:16,1057.75,1057.75,1057.75,1057.75,23,0
02/03/2004,01:18,1057.75,1057.75,1057.75,1057.75,1,0
02/03/2004,01:19,1057.75,1058.00,1057.75,1058.00,30,0
02/03/2004,01:20,1057.75,1057.75,1057.75,1057.75,0,23
02/03/2004,01:22,1058.00,1058.00,1058.00,1058.00,2,0
02/03/2004,01:26,1057.75,1057.75,1057.75,1057.75,0,4
02/03/2004,01:27,1058.00,1058.00,1058.00,1058.00,1,0
02/03/2004,01:28,1058.00,1058.25,1058.00,1058.25,100,0
02/03/2004,01:30,1058.25,1058.25,1058.00,1058.00,2,1
02/03/2004,01:32,1058.00,1058.00,1058.00,1058.00,0,1
02/03/2004,01:33,1058.00,1058.00,1058.00,1058.00,0,7
02/03/2004,01:34,1058.00,1058.00,1058.00,1058.00,0,10
02/03/2004,01:36,1058.00,1058.00,1058.00,1058.00,0,1
02/03/2004,01:37,1057.75,1057.75,1057.75,1057.75,0,3
02/03/2004,01:39,1057.75,1057.75,1057.75,1057.75,0,1
02/03/2004,01:41,1058.00,1058.00,1058.00,1058.00,2,0
02/03/2004,01:42,1058.00,1058.00,1058.00,1058.00,1,0
02/03/2004,01:43,1058.00,1058.00,1058.00,1058.00,9,0
02/03/2004,01:44,1058.25,1058.25,1058.25,1058.25,1,0
02/03/2004,01:45,1058.00,1058.00,1058.00,1058.00,0,5
02/03/2004,01:46,1058.00,1058.00,1057.50,1057.50,0,15
02/03/2004,01:47,1057.75,1057.75,1057.75,1057.75,18,0
02/03/2004,01:48,1057.75,1057.75,1057.75,1057.75,5,0
02/03/2004,01:50,1057.75,1057.75,1057.75,1057.75,25,0
02/03/2004,01:51,1058.00,1058.00,1057.75,1057.75,1,7
02/03/2004,01:53,1058.00,1058.00,1058.00,1058.00,30,0
02/03/2004,01:54,1058.00,1058.00,1058.00,1058.00,15,0
02/03/2004,01:55,1058.00,1058.00,1057.75,1057.75,1,5
02/03/2004,01:56,1058.00,1058.00,1058.00,1058.00,2,0
02/03/2004,01:58,1058.00,1058.00,1058.00,1058.00,3,0
02/03/2004,02:00,1058.00,1058.00,1058.00,1058.00,47,0
02/03/2004,02:01,1058.25,1058.25,1058.25,1058.25,6,0
02/03/2004,02:02,1058.00,1058.25,1058.00,1058.00,24,106
02/03/2004,02:03,1057.75,1058.00,1057.75,1057.75,12,53
02/03/2004,02:04,1057.50,1057.50,1057.25,1057.25,0,93
02/03/2004,02:05,1057.25,1057.25,1057.25,1057.25,0,93
02/03/2004,02:06,1057.25,1057.25,1057.25,1057.25,0,84
02/03/2004,02:07,1057.25,1057.25,1057.25,1057.25,0,65
02/03/2004,02:08,1057.25,1057.25,1057.25,1057.25,0,18
02/03/2004,02:09,1057.25,1057.50,1057.25,1057.50,80,65
02/03/2004,02:10,1057.25,1057.25,1057.25,1057.25,0,50
02/03/2004,02:11,1057.25,1057.25,1057.25,1057.25,0,19
02/03/2004,02:12,1057.25,1057.50,1057.25,1057.50,18,12
02/03/2004,02:13,1057.50,1057.50,1057.50,1057.50,75,0
02/03/2004,02:14,1057.50,1057.50,1056.75,1057.25,88,303
02/03/2004,02:15,1057.25,1058.75,1057.25,1058.50,330,99
02/03/2004,02:16,1058.50,1058.50,1058.00,1058.25,22,47
02/03/2004,02:17,1058.25,1058.25,1058.25,1058.25,21,0
02/03/2004,02:18,1058.25,1058.25,1058.25,1058.25,6,0
02/03/2004,02:19,1058.25,1058.25,1058.00,1058.00,26,6
02/03/2004,02:20,1058.00,1058.00,1058.00,1058.00,0,27
02/03/2004,02:21,1058.00,1058.25,1058.00,1058.25,10,2
02/03/2004,02:22,1058.25,1058.25,1058.00,1058.00,13,12
02/03/2004,02:23,1058.00,1058.00,1058.00,1058.00,0,9
02/03/2004,02:24,1057.75,1057.75,1057.75,1057.75,0,25
02/03/2004,02:25,1057.75,1058.00,1057.75,1058.00,2,13
02/03/2004,02:26,1058.00,1058.00,1057.25,1057.25,5,203
02/03/2004,02:27,1057.25,1057.25,1057.25,1057.25,0,47
02/03/2004,02:28,1057.00,1057.00,1056.50,1056.50,0,232
02/03/2004,02:29,1056.75,1056.75,1056.50,1056.50,22,9
02/03/2004,02:30,1056.75,1056.75,1056.75,1056.75,4,0
02/03/2004,02:31,1057.00,1057.00,1056.75,1057.00,11,1
02/03/2004,02:32,1057.00,1057.00,1057.00,1057.00,16,0
02/03/2004,02:33,1057.00,1057.25,1057.00,1057.25,8,0
02/03/2004,02:34,1057.00,1057.00,1057.00,1057.00,0,14
02/03/2004,02:35,1057.25,1057.25,1057.25,1057.25,27,0
02/03/2004,02:36,1057.25,1057.50,1057.25,1057.25,11,26
02/03/2004,02:37,1057.25,1057.25,1056.75,1056.75,0,127
02/03/2004,02:38,1056.75,1057.00,1056.75,1056.75,17,64
02/03/2004,02:39,1056.75,1056.75,1055.75,1056.25,40,447
02/03/2004,02:40,1056.00,1056.25,1056.00,1056.25,22,5
02/03/2004,02:41,1056.50,1056.75,1056.25,1056.75,57,5
02/03/2004,02:42,1056.50,1057.25,1056.50,1057.25,167,4
02/03/2004,02:43,1057.50,1057.50,1057.50,1057.50,78,0
02/03/2004,02:44,1057.75,1057.75,1057.75,1057.75,1,0
02/03/2004,02:45,1057.75,1057.75,1057.50,1057.50,1,16
02/03/2004,02:46,1057.50,1057.50,1057.25,1057.25,5,109
02/03/2004,02:47,1057.25,1057.50,1057.25,1057.50,2,19
02/03/2004,02:48,1057.25,1057.25,1057.25,1057.25,0,30
02/03/2004,02:49,1057.50,1057.50,1057.25,1057.25,17,10
02/03/2004,02:51,1057.25,1057.50,1057.25,1057.50,10,21
02/03/2004,02:52,1057.50,1057.50,1057.25,1057.25,12,105
02/03/2004,02:53,1057.25,1057.25,1057.25,1057.25,0,22
02/03/2004,02:54,1057.50,1057.50,1057.50,1057.50,7,0
02/03/2004,02:55,1057.50,1057.50,1057.25,1057.50,6,3
02/03/2004,02:56,1057.50,1057.50,1057.50,1057.50,27,0
02/03/2004,02:57,1057.50,1057.75,1057.50,1057.75,50,0
02/03/2004,02:58,1057.75,1057.75,1057.75,1057.75,13,0
02/03/2004,03:00,1057.75,1058.00,1057.75,1058.00,72,0
02/03/2004,03:01,1058.00,1058.00,1057.75,1057.75,14,17
02/03/2004,03:02,1058.00,1058.25,1058.00,1058.25,59,1
02/03/2004,03:03,1058.25,1058.25,1057.75,1058.00,17,19
02/03/2004,03:04,1057.75,1057.75,1057.25,1057.25,3,288
02/03/2004,03:05,1057.25,1057.25,1057.00,1057.00,52,9
02/03/2004,03:06,1057.25,1057.50,1057.25,1057.50,50,20
02/03/2004,03:07,1057.50,1057.75,1057.50,1057.50,22,13
02/03/2004,03:08,1057.75,1057.75,1057.50,1057.50,11,25
02/03/2004,03:09,1057.50,1057.50,1057.25,1057.25,0,45
02/03/2004,03:10,1057.25,1057.25,1057.25,1057.25,0,97
02/03/2004,03:12,1057.00,1057.00,1057.00,1057.00,0,24
02/03/2004,03:14,1056.75,1056.75,1056.50,1056.50,0,49
02/03/2004,03:15,1056.75,1056.75,1056.75,1056.75,13,0
02/03/2004,03:16,1056.75,1057.00,1056.75,1057.00,46,0
02/03/2004,03:17,1056.75,1056.75,1056.75,1056.75,0,5
02/03/2004,03:18,1057.00,1057.00,1057.00,1057.00,59,0
02/03/2004,03:19,1057.25,1057.25,1057.00,1057.00,7,1
02/03/2004,03:20,1057.25,1057.25,1057.25,1057.25,3,0
02/03/2004,03:21,1057.00,1057.00,1056.75,1056.75,0,27
02/03/2004,03:22,1056.75,1057.00,1056.75,1057.00,15,1
02/03/2004,03:23,1057.00,1057.00,1056.75,1056.75,11,1
02/03/2004,03:25,1056.75,1056.75,1056.75,1056.75,0,1
02/03/2004,03:26,1057.00,1057.00,1057.00,1057.00,17,0
02/03/2004,03:27,1057.00,1057.00,1057.00,1057.00,23,0
02/03/2004,03:29,1057.00,1057.00,1056.75,1056.75,3,15
02/03/2004,03:30,1056.75,1056.75,1056.75,1056.75,0,35
02/03/2004,03:31,1056.50,1056.75,1056.50,1056.75,32,5
02/03/2004,03:32,1056.75,1057.00,1056.75,1056.75,23,22
02/03/2004,03:33,1056.50,1056.75,1056.50,1056.75,14,4
02/03/2004,03:34,1056.75,1057.00,1056.75,1056.75,12,1
02/03/2004,03:35,1057.00,1057.25,1057.00,1057.25,268,3
02/03/2004,03:36,1057.25,1057.25,1057.25,1057.25,9,0
02/03/2004,03:37,1057.25,1057.75,1057.25,1057.50,288,16
02/03/2004,03:38,1057.25,1057.50,1057.25,1057.50,3,1
02/03/2004,03:40,1057.25,1057.50,1057.25,1057.50,40,47
02/03/2004,03:41,1057.25,1057.25,1057.25,1057.25,0,2
02/03/2004,03:42,1057.75,1057.75,1057.75,1057.75,98,0
02/03/2004,03:43,1058.00,1058.50,1057.75,1058.50,149,6
02/03/2004,03:44,1058.50,1058.50,1058.00,1058.00,1,105
02/03/2004,03:45,1058.00,1058.25,1058.00,1058.25,17,1
02/03/2004,03:46,1058.25,1058.25,1058.25,1058.25,3,0
02/03/2004,03:47,1058.25,1058.25,1058.25,1058.25,1,0
02/03/2004,03:48,1058.25,1058.25,1058.25,1058.25,3,0
02/03/2004,03:49,1058.25,1058.25,1058.25,1058.25,17,0
02/03/2004,03:50,1058.25,1058.25,1058.25,1058.25,31,0
02/03/2004,03:51,1058.25,1058.25,1058.00,1058.00,18,1
02/03/2004,03:52,1058.00,1058.00,1058.00,1058.00,0,2
02/03/2004,03:54,1058.00,1058.00,1058.00,1058.00,0,29
02/03/2004,03:55,1058.25,1058.25,1058.25,1058.25,10,0
02/03/2004,03:56,1058.25,1058.25,1058.25,1058.25,3,0
02/03/2004,03:58,1058.25,1058.25,1058.25,1058.25,22,0
02/03/2004,03:59,1058.25,1058.25,1058.25,1058.25,4,0
02/03/2004,04:00,1058.25,1058.25,1058.25,1058.25,13,0
02/03/2004,04:01,1058.25,1058.25,1058.25,1058.25,4,0
02/03/2004,04:02,1058.25,1058.25,1058.25,1058.25,24,0
02/03/2004,04:03,1058.25,1058.25,1058.00,1058.00,15,3
02/03/2004,04:04,1058.00,1058.25,1058.00,1058.25,1,2
02/03/2004,04:05,1058.00,1058.00,1058.00,1058.00,0,5
02/03/2004,04:08,1058.25,1058.50,1058.25,1058.25,118,23
02/03/2004,04:09,1058.25,1058.25,1058.25,1058.25,0,21
02/03/2004,04:10,1058.00,1058.00,1057.75,1058.00,6,60
02/03/2004,04:11,1058.00,1058.00,1058.00,1058.00,53,0
02/03/2004,04:13,1058.25,1058.25,1058.25,1058.25,4,0
02/03/2004,04:15,1058.25,1058.25,1058.25,1058.25,33,0
02/03/2004,04:16,1058.25,1058.25,1058.25,1058.25,25,0
02/03/2004,04:17,1058.25,1058.25,1058.25,1058.25,5,0
02/03/2004,04:18,1058.25,1058.25,1058.25,1058.25,8,0
02/03/2004,04:19,1058.25,1058.25,1058.25,1058.25,10,0
02/03/2004,04:20,1058.25,1058.50,1058.25,1058.50,65,0
02/03/2004,04:21,1058.50,1058.50,1058.50,1058.50,13,0
02/03/2004,04:22,1058.50,1058.50,1058.50,1058.50,2,0
02/03/2004,04:23,1058.50,1058.50,1058.50,1058.50,16,0
02/03/2004,04:24,1058.50,1058.50,1058.50,1058.50,2,0
02/03/2004,04:25,1058.25,1058.50,1058.25,1058.50,5,25
02/03/2004,04:27,1058.50,1058.50,1058.50,1058.50,1,0
02/03/2004,04:28,1058.25,1058.25,1058.25,1058.25,0,38
02/03/2004,04:29,1058.00,1058.00,1058.00,1058.00,0,5
02/03/2004,04:30,1058.00,1058.25,1058.00,1058.25,11,1
02/03/2004,04:31,1058.25,1058.25,1058.25,1058.25,8,0
02/03/2004,04:32,1058.25,1058.25,1058.00,1058.00,3,1
02/03/2004,04:33,1058.25,1058.50,1058.00,1058.00,25,24
02/03/2004,04:34,1057.75,1058.00,1057.75,1058.00,6,6
02/03/2004,04:35,1058.00,1058.50,1058.00,1058.25,53,5
02/03/2004,04:36,1058.25,1058.25,1058.25,1058.25,0,10
02/03/2004,04:39,1058.25,1058.25,1058.25,1058.25,0,1
02/03/2004,04:42,1058.25,1058.25,1058.25,1058.25,0,10
02/03/2004,04:43,1058.25,1058.50,1058.25,1058.50,1,5
02/03/2004,04:44,1058.25,1058.25,1058.25,1058.25,0,3
02/03/2004,04:45,1058.25,1058.25,1058.25,1058.25,0,16
02/03/2004,04:46,1058.00,1058.00,1058.00,1058.00,0,41
02/03/2004,04:47,1058.00,1058.00,1057.75,1057.75,0,11
02/03/2004,04:48,1058.00,1058.00,1058.00,1058.00,10,0
02/03/2004,04:49,1058.00,1058.00,1058.00,1058.00,39,0
02/03/2004,04:51,1057.75,1057.75,1057.75,1057.75,0,1
02/03/2004,04:52,1058.00,1058.00,1058.00,1058.00,6,0
02/03/2004,04:54,1058.00,1058.00,1058.00,1058.00,20,0
02/03/2004,04:56,1058.00,1058.00,1058.00,1058.00,3,0
02/03/2004,04:57,1058.00,1058.00,1058.00,1058.00,15,0
02/03/2004,04:58,1057.75,1057.75,1057.75,1057.75,0,3
02/03/2004,05:00,1058.00,1058.25,1058.00,1058.00,23,15
02/03/2004,05:01,1058.00,1058.25,1058.00,1058.25,42,9
02/03/2004,05:02,1058.00,1058.25,1057.75,1057.75,3,7
02/03/2004,05:03,1058.00,1058.00,1058.00,1058.00,13,0
02/03/2004,05:04,1057.75,1057.75,1057.75,1057.75,0,1
02/03/2004,05:05,1058.00,1058.00,1057.75,1057.75,1,1
02/03/2004,05:06,1057.75,1057.75,1057.75,1057.75,0,1
02/03/2004,05:07,1057.75,1057.75,1057.75,1057.75,0,8
02/03/2004,05:09,1058.00,1058.00,1058.00,1058.00,18,0
02/03/2004,05:12,1058.00,1058.00,1057.50,1057.50,10,71
02/03/2004,05:13,1057.50,1057.50,1057.50,1057.50,0,11
02/03/2004,05:14,1057.50,1057.75,1057.50,1057.50,1,7
02/03/2004,05:15,1057.75,1057.75,1057.25,1057.25,15,26
02/03/2004,05:16,1057.25,1057.50,1057.00,1057.00,12,51
02/03/2004,05:17,1057.25,1057.25,1057.00,1057.25,31,10
02/03/2004,05:18,1057.25,1057.25,1057.00,1057.25,27,11
02/03/2004,05:19,1057.25,1057.25,1057.00,1057.25,33,18
02/03/2004,05:20,1057.00,1057.00,1056.50,1057.00,33,97
02/03/2004,05:21,1056.75,1057.00,1056.75,1057.00,4,68
02/03/2004,05:22,1057.00,1057.00,1057.00,1057.00,2,0
02/03/2004,05:23,1056.75,1056.75,1056.75,1056.75,0,23
02/03/2004,05:24,1056.75,1057.00,1056.75,1056.75,1,24
02/03/2004,05:26,1056.75,1057.25,1056.75,1057.25,27,3
02/03/2004,05:27,1057.00,1057.25,1057.00,1057.25,24,1
02/03/2004,05:29,1057.00,1057.00,1057.00,1057.00,0,12
02/03/2004,05:30,1057.25,1057.25,1057.25,1057.25,3,0
02/03/2004,05:31,1057.00,1057.00,1056.50,1056.75,3,51
02/03/2004,05:32,1056.75,1056.75,1056.50,1056.50,4,32
02/03/2004,05:33,1056.75,1056.75,1056.50,1056.50,1,31
02/03/2004,05:34,1056.75,1056.75,1056.50,1056.50,4,37
02/03/2004,05:35,1056.50,1056.75,1056.25,1056.50,38,34
02/03/2004,05:36,1056.25,1056.25,1056.25,1056.25,0,49
02/03/2004,05:37,1056.25,1056.50,1056.25,1056.50,21,15
02/03/2004,05:38,1056.50,1056.50,1056.25,1056.50,39,4
02/03/2004,05:39,1056.50,1056.75,1056.50,1056.75,19,0
02/03/2004,05:40,1056.50,1056.50,1056.50,1056.50,0,5
02/03/2004,05:42,1056.25,1056.50,1056.25,1056.50,25,1
02/03/2004,05:43,1056.50,1056.50,1056.25,1056.25,1,3
02/03/2004,05:44,1056.25,1056.25,1056.00,1056.25,7,70
02/03/2004,05:45,1056.25,1056.50,1056.25,1056.25,155,1
02/03/2004,05:46,1056.25,1056.25,1056.00,1056.25,18,64
02/03/2004,05:47,1056.25,1056.75,1056.00,1056.75,86,23
02/03/2004,05:48,1056.75,1056.75,1056.50,1056.50,24,12
02/03/2004,05:49,1056.50,1056.75,1056.50,1056.75,5,113
02/03/2004,05:50,1056.75,1056.75,1056.75,1056.75,8,0
02/03/2004,05:51,1056.75,1056.75,1056.75,1056.75,20,0
02/03/2004,05:52,1057.00,1057.00,1057.00,1057.00,114,0
02/03/2004,05:53,1057.00,1057.00,1057.00,1057.00,16,0
02/03/2004,05:54,1056.75,1056.75,1056.75,1056.75,0,1
02/03/2004,05:55,1056.75,1056.75,1056.75,1056.75,0,4
02/03/2004,05:56,1056.75,1056.75,1056.75,1056.75,0,45
02/03/2004,05:57,1056.50,1056.50,1056.50,1056.50,0,25
02/03/2004,05:58,1056.50,1056.50,1056.50,1056.50,0,21
02/03/2004,05:59,1056.25,1056.25,1056.25,1056.25,0,6
02/03/2004,06:01,1056.50,1056.50,1056.25,1056.50,3,20
02/03/2004,06:02,1056.25,1056.25,1056.25,1056.25,0,14
02/03/2004,06:03,1056.25,1056.25,1056.25,1056.25,0,8
02/03/2004,06:04,1056.00,1056.00,1056.00,1056.00,0,76
02/03/2004,06:05,1056.00,1056.00,1055.75,1056.00,13,3
02/03/2004,06:06,1056.00,1056.00,1056.00,1056.00,30,0
02/03/2004,06:07,1056.00,1056.00,1055.75,1055.75,9,77
02/03/2004,06:08,1055.75,1056.00,1055.75,1056.00,1,1
02/03/2004,06:09,1055.75,1055.75,1055.75,1055.75,0,199
02/03/2004,06:10,1055.75,1055.75,1055.75,1055.75,0,121
02/03/2004,06:11,1055.75,1055.75,1055.50,1055.75,4,26
02/03/2004,06:12,1055.75,1055.75,1055.50,1055.75,40,1
02/03/2004,06:13,1056.00,1056.25,1056.00,1056.25,237,0
02/03/2004,06:14,1056.25,1056.50,1056.00,1056.00,40,22
02/03/2004,06:15,1056.25,1056.25,1056.25,1056.25,41,0
02/03/2004,06:16,1056.50,1056.50,1056.50,1056.50,7,0
02/03/2004,06:17,1056.50,1056.50,1056.25,1056.25,1,2
02/03/2004,06:18,1056.25,1056.25,1056.25,1056.25,0,4
02/03/2004,06:19,1056.25,1056.25,1056.25,1056.25,0,11
02/03/2004,06:20,1056.25,1056.50,1056.25,1056.50,53,3
02/03/2004,06:21,1056.50,1056.50,1056.50,1056.50,8,0
02/03/2004,06:22,1056.50,1056.75,1056.50,1056.50,17,3
02/03/2004,06:23,1056.75,1056.75,1056.75,1056.75,5,0
02/03/2004,06:24,1056.50,1056.50,1056.50,1056.50,0,1
02/03/2004,06:25,1056.75,1056.75,1056.75,1056.75,28,0
02/03/2004,06:26,1056.75,1056.75,1056.75,1056.75,27,0
02/03/2004,06:27,1056.75,1056.75,1056.75,1056.75,6,0
02/03/2004,06:28,1056.50,1056.50,1056.50,1056.50,0,1
02/03/2004,06:29,1056.50,1056.50,1056.50,1056.50,0,2
02/03/2004,06:30,1056.50,1056.50,1056.50,1056.50,0,11
02/03/2004,06:31,1056.50,1056.50,1056.50,1056.50,0,31
02/03/2004,06:32,1056.50,1056.50,1056.50,1056.50,0,28
02/03/2004,06:33,1056.25,1056.25,1056.25,1056.25,0,1
02/03/2004,06:34,1056.50,1056.50,1056.50,1056.50,1,0
02/03/2004,06:35,1056.25,1056.25,1056.25,1056.25,0,65
02/03/2004,06:36,1056.25,1056.25,1056.00,1056.25,36,17
02/03/2004,06:37,1056.25,1056.25,1056.25,1056.25,106,0
02/03/2004,06:38,1056.25,1056.50,1056.25,1056.50,34,0
02/03/2004,06:39,1056.50,1056.50,1056.25,1056.25,43,44
02/03/2004,06:40,1056.50,1056.75,1056.50,1056.75,47,0
02/03/2004,06:41,1056.75,1056.75,1056.50,1056.50,12,8
02/03/2004,06:42,1056.75,1056.75,1056.50,1056.50,5,1
02/03/2004,06:43,1056.75,1056.75,1056.50,1056.50,38,24
02/03/2004,06:44,1056.75,1056.75,1056.50,1056.50,1,47
02/03/2004,06:45,1056.50,1056.50,1056.50,1056.50,0,13
02/03/2004,06:46,1056.50,1056.50,1056.50,1056.50,0,39
02/03/2004,06:47,1056.75,1056.75,1056.75,1056.75,17,0
02/03/2004,06:48,1056.75,1056.75,1056.75,1056.75,26,0
02/03/2004,06:49,1056.75,1056.75,1056.75,1056.75,14,0
02/03/2004,06:50,1056.75,1056.75,1056.75,1056.75,10,0
02/03/2004,06:51,1056.75,1057.00,1056.75,1057.00,15,0
02/03/2004,06:52,1056.75,1057.00,1056.50,1056.50,1,94
02/03/2004,06:53,1056.75,1056.75,1056.75,1056.75,14,0
02/03/2004,06:54,1056.75,1056.75,1056.75,1056.75,7,0
02/03/2004,06:55,1056.75,1056.75,1056.75,1056.75,3,0
02/03/2004,06:56,1056.75,1056.75,1056.75,1056.75,60,0
02/03/2004,06:57,1056.75,1056.75,1056.75,1056.75,52,0
02/03/2004,06:58,1056.75,1056.75,1056.50,1056.50,1,82
02/03/2004,06:59,1056.50,1056.75,1056.25,1056.50,16,103
02/03/2004,07:00,1056.75,1056.75,1056.50,1056.75,6,70
02/03/2004,07:01,1056.75,1057.00,1056.75,1057.00,32,0
02/03/2004,07:02,1057.00,1057.00,1057.00,1057.00,1,0
02/03/2004,07:03,1057.00,1057.00,1057.00,1057.00,78,0
02/03/2004,07:04,1057.00,1057.50,1057.00,1057.25,58,131
02/03/2004,07:05,1057.50,1058.00,1057.25,1057.75,285,12
02/03/2004,07:06,1057.75,1057.75,1057.75,1057.75,0,63
02/03/2004,07:07,1057.50,1057.75,1057.50,1057.50,1,14
02/03/2004,07:08,1057.25,1057.75,1057.25,1057.75,129,4
02/03/2004,07:09,1057.75,1057.75,1057.75,1057.75,29,0
02/03/2004,07:10,1057.75,1057.75,1057.50,1057.50,2,75
02/03/2004,07:11,1057.50,1057.75,1057.50,1057.75,72,7
02/03/2004,07:12,1057.75,1058.00,1057.75,1057.75,26,4
02/03/2004,07:13,1057.75,1058.00,1057.75,1058.00,31,2
02/03/2004,07:14,1058.00,1058.00,1057.75,1057.75,7,4
02/03/2004,07:15,1057.75,1058.00,1057.75,1057.75,11,12
02/03/2004,07:16,1057.75,1057.75,1057.75,1057.75,0,25
02/03/2004,07:17,1057.75,1057.75,1057.50,1057.50,0,5
02/03/2004,07:18,1057.50,1057.75,1057.50,1057.75,34,22
02/03/2004,07:19,1058.00,1058.25,1058.00,1058.00,76,34
02/03/2004,07:20,1058.00,1058.25,1058.00,1058.00,244,87
02/03/2004,07:21,1058.25,1058.25,1058.00,1058.25,17,14
02/03/2004,07:22,1058.25,1058.25,1058.00,1058.00,21,89
02/03/2004,07:23,1058.00,1058.25,1057.75,1058.25,74,9
02/03/2004,07:24,1058.25,1058.75,1058.00,1058.75,503,71
02/03/2004,07:25,1058.50,1058.50,1058.25,1058.50,10,161
02/03/2004,07:26,1058.50,1058.75,1058.50,1058.50,43,10
02/03/2004,07:27,1058.50,1058.50,1058.00,1058.25,3,110
02/03/2004,07:28,1058.25,1058.25,1058.25,1058.25,174,0
02/03/2004,07:29,1058.00,1058.25,1058.00,1058.00,34,7
02/03/2004,07:30,1058.25,1058.25,1058.25,1058.25,406,0
02/03/2004,07:31,1058.25,1058.50,1058.25,1058.25,106,29
02/03/2004,07:32,1058.00,1058.25,1058.00,1058.25,77,1
02/03/2004,07:33,1058.25,1058.25,1058.00,1058.00,3,10
02/03/2004,07:34,1058.25,1058.25,1058.25,1058.25,261,0
02/03/2004,07:35,1058.25,1058.25,1058.25,1058.25,13,0
02/03/2004,07:36,1058.00,1058.00,1058.00,1058.00,0,125
02/03/2004,07:37,1057.75,1058.25,1057.75,1058.00,75,38
02/03/2004,07:38,1058.00,1058.25,1058.00,1058.00,1,15
02/03/2004,07:39,1058.00,1058.00,1058.00,1058.00,0,14
02/03/2004,07:40,1058.00,1058.00,1058.00,1058.00,0,16
02/03/2004,07:41,1058.25,1058.25,1058.25,1058.25,59,0
02/03/2004,07:42,1058.25,1058.50,1058.00,1058.25,9,16
02/03/2004,07:43,1058.50,1058.50,1058.25,1058.25,149,36
02/03/2004,07:44,1058.25,1058.25,1058.00,1058.00,15,64
02/03/2004,07:45,1058.00,1058.00,1058.00,1058.00,0,55
02/03/2004,07:46,1058.00,1058.00,1057.75,1058.00,20,29
02/03/2004,07:47,1058.00,1058.00,1057.75,1057.75,9,1
02/03/2004,07:48,1057.75,1057.75,1057.75,1057.75,0,84
02/03/2004,07:49,1057.75,1057.75,1057.50,1057.50,0,26
02/03/2004,07:50,1057.75,1057.75,1057.50,1057.50,25,43
02/03/2004,07:51,1057.50,1057.50,1057.25,1057.25,15,42
02/03/2004,07:52,1057.25,1057.25,1057.00,1057.25,23,31
02/03/2004,07:53,1057.25,1057.25,1057.25,1057.25,74,0
02/03/2004,07:54,1057.25,1057.25,1057.25,1057.25,76,0
02/03/2004,07:55,1057.25,1057.25,1057.25,1057.25,24,0
02/03/2004,07:56,1057.25,1057.50,1057.25,1057.25,63,136
02/03/2004,07:57,1057.50,1057.75,1057.50,1057.50,79,2
02/03/2004,07:58,1057.50,1057.50,1057.50,1057.50,0,108
02/03/2004,07:59,1057.50,1057.50,1057.00,1057.25,5,200
02/03/2004,08:00,1057.00,1057.25,1057.00,1057.00,1,80
02/03/2004,08:01,1057.00,1057.00,1056.75,1057.00,2,106
02/03/2004,08:02,1057.00,1057.50,1057.00,1057.50,336,26
02/03/2004,08:03,1057.50,1057.50,1057.00,1057.25,171,207
02/03/2004,08:04,1057.00,1057.00,1056.25,1056.75,122,460
02/03/2004,08:05,1056.50,1056.75,1056.25,1056.50,31,207
02/03/2004,08:06,1056.50,1056.50,1056.25,1056.25,60,11
02/03/2004,08:07,1056.25,1056.75,1056.25,1056.50,54,20
02/03/2004,08:08,1056.50,1056.50,1056.25,1056.25,0,143
02/03/2004,08:09,1056.25,1056.50,1056.25,1056.50,26,115
02/03/2004,08:10,1056.50,1056.50,1056.25,1056.50,35,1
02/03/2004,08:11,1056.50,1056.75,1056.50,1056.50,20,34
02/03/2004,08:12,1056.50,1056.75,1056.50,1056.50,1,2
02/03/2004,08:13,1056.50,1056.50,1056.50,1056.50,0,5
02/03/2004,08:14,1056.75,1056.75,1056.50,1056.50,1,7
02/03/2004,08:15,1056.50,1056.75,1056.50,1056.50,54,89
02/03/2004,08:16,1056.50,1056.50,1056.50,1056.50,0,22
02/03/2004,08:17,1056.50,1056.75,1056.25,1056.25,41,36
02/03/2004,08:18,1056.50,1056.50,1056.50,1056.50,1,0
02/03/2004,08:19,1056.50,1056.75,1056.25,1056.75,30,1
02/03/2004,08:20,1056.75,1056.75,1056.50,1056.50,20,1
02/03/2004,08:21,1056.75,1056.75,1056.50,1056.50,21,43
02/03/2004,08:22,1056.50,1056.50,1056.50,1056.50,0,16
02/03/2004,08:23,1056.50,1056.50,1056.25,1056.50,5,13
02/03/2004,08:24,1056.50,1056.50,1056.50,1056.50,24,0
02/03/2004,08:25,1056.25,1056.25,1056.25,1056.25,0,29
02/03/2004,08:26,1056.25,1056.50,1056.25,1056.50,5,9
02/03/2004,08:27,1056.25,1056.75,1056.25,1056.50,134,20
02/03/2004,08:28,1056.75,1057.00,1056.50,1057.00,126,9
02/03/2004,08:29,1057.00,1057.00,1056.75,1057.00,9,99
02/03/2004,08:30,1057.00,1057.00,1056.25,1056.50,651,1197
02/03/2004,08:31,1056.50,1057.00,1056.00,1056.25,2260,3133
02/03/2004,08:32,1056.25,1056.25,1055.50,1055.50,717,2264
02/03/2004,08:33,1055.75,1056.00,1055.50,1056.00,2049,1615
02/03/2004,08:34,1055.75,1056.75,1055.75,1056.50,2169,1560
02/03/2004,08:35,1056.50,1056.75,1056.25,1056.75,1562,697
02/03/2004,08:36,1056.50,1057.25,1056.25,1057.25,1377,639
02/03/2004,08:37,1057.25,1058.00,1057.00,1057.25,1417,1769
02/03/2004,08:38,1057.00,1057.25,1056.50,1056.75,1808,1448
02/03/2004,08:39,1056.75,1057.00,1056.25,1056.25,335,918
02/03/2004,08:40,1056.50,1057.00,1056.25,1056.25,740,417
02/03/2004,08:41,1056.50,1056.75,1056.25,1056.25,209,819
02/03/2004,08:42,1056.25,1056.50,1056.00,1056.25,414,968
02/03/2004,08:43,1056.25,1056.50,1056.00,1056.00,786,872
02/03/2004,08:44,1056.00,1056.50,1055.75,1055.75,826,1189
02/03/2004,08:45,1055.75,1055.75,1054.50,1054.75,250,3142
02/03/2004,08:46,1054.50,1055.00,1054.25,1054.75,2645,2781
02/03/2004,08:47,1054.75,1055.00,1054.00,1054.25,572,2721
02/03/2004,08:48,1054.25,1055.00,1053.75,1054.50,2536,2298
02/03/2004,08:49,1054.75,1055.00,1054.25,1054.75,1546,916
02/03/2004,08:50,1054.75,1055.50,1054.50,1055.50,1697,814
02/03/2004,08:51,1055.50,1055.75,1055.25,1055.50,1660,1154
02/03/2004,08:52,1055.25,1055.75,1055.25,1055.75,1397,479
02/03/2004,08:53,1055.75,1056.25,1055.50,1056.00,1168,437
02/03/2004,08:54,1056.00,1056.25,1055.75,1056.00,349,351
02/03/2004,08:55,1055.75,1056.50,1055.50,1056.50,1686,1736
02/03/2004,08:56,1056.25,1057.75,1056.25,1057.50,2646,1808
02/03/2004,08:57,1057.50,1058.50,1057.25,1058.25,3247,784
02/03/2004,08:58,1058.50,1058.50,1058.00,1058.50,1543,1068
02/03/2004,08:59,1058.75,1058.75,1058.00,1058.25,985,1582
02/03/2004,09:00,1058.00,1058.25,1057.75,1058.25,794,997
02/03/2004,09:01,1058.00,1058.25,1057.00,1057.25,650,1714
02/03/2004,09:02,1057.25,1057.75,1057.25,1057.75,877,410
02/03/2004,09:03,1057.50,1058.00,1057.25,1058.00,1103,623
02/03/2004,09:04,1058.00,1058.50,1057.75,1058.00,1764,2424
02/03/2004,09:05,1057.75,1059.00,1057.75,1059.00,2802,727
02/03/2004,09:06,1058.75,1059.25,1058.00,1059.00,2685,2481
02/03/2004,09:07,1058.75,1059.00,1058.25,1058.75,1633,1539
02/03/2004,09:08,1058.75,1059.00,1058.25,1058.50,875,1548
02/03/2004,09:09,1058.50,1058.75,1058.25,1058.50,409,2107
02/03/2004,09:10,1058.25,1059.25,1058.25,1059.25,1381,873
02/03/2004,09:11,1059.25,1059.25,1058.25,1058.25,201,2073
02/03/2004,09:12,1058.25,1058.50,1058.00,1058.00,336,2104
02/03/2004,09:13,1058.25,1058.25,1058.00,1058.25,169,399
02/03/2004,09:14,1058.25,1058.50,1057.50,1057.75,757,1685
02/03/2004,09:15,1057.75,1059.00,1057.75,1059.00,2012,369
02/03/2004,09:16,1059.00,1059.25,1058.25,1058.25,902,1778
02/03/2004,09:17,1058.25,1059.00,1058.25,1058.75,651,485
02/03/2004,09:18,1058.50,1059.75,1058.50,1059.50,2187,974
02/03/2004,09:19,1059.50,1059.50,1058.50,1058.75,408,2698
02/03/2004,09:20,1058.75,1059.25,1058.75,1058.75,1215,920
02/03/2004,09:21,1058.75,1059.00,1058.00,1058.00,459,1888
02/03/2004,09:22,1058.00,1058.75,1057.75,1058.75,1597,559
02/03/2004,09:23,1058.75,1058.75,1058.25,1058.25,728,332
02/03/2004,09:24,1058.50,1058.50,1058.00,1058.25,418,514
02/03/2004,09:25,1058.00,1058.25,1057.75,1058.25,454,1605
02/03/2004,09:26,1058.25,1058.25,1058.00,1058.25,36,151
02/03/2004,09:27,1058.25,1059.00,1058.00,1059.00,1542,94
02/03/2004,09:28,1059.00,1059.00,1058.25,1058.75,214,862
02/03/2004,09:29,1058.50,1058.75,1058.50,1058.75,232,92
02/03/2004,09:30,1058.75,1059.00,1058.50,1058.50,39,327
02/03/2004,09:31,1058.50,1058.75,1057.25,1057.50,1361,3413
02/03/2004,09:32,1057.50,1057.75,1056.75,1057.25,600,2085
02/03/2004,09:33,1057.00,1057.50,1057.00,1057.25,1178,464
02/03/2004,09:34,1057.25,1057.50,1056.25,1056.50,1224,2029
02/03/2004,09:35,1056.50,1056.75,1056.00,1056.25,1483,1063
02/03/2004,09:36,1056.25,1056.50,1056.00,1056.25,822,1418
02/03/2004,09:37,1056.00,1056.25,1055.00,1055.25,1142,3088
02/03/2004,09:38,1055.25,1055.75,1055.00,1055.25,1068,1285
02/03/2004,09:39,1055.50,1055.75,1055.00,1055.50,700,991
02/03/2004,09:40,1055.25,1056.00,1055.25,1056.00,668,269
02/03/2004,09:41,1056.00,1056.25,1055.75,1056.00,754,814
02/03/2004,09:42,1056.00,1056.00,1055.50,1056.00,317,654
02/03/2004,09:43,1056.00,1056.25,1055.25,1055.50,1181,1180
02/03/2004,09:44,1055.50,1056.25,1055.50,1056.00,843,297
02/03/2004,09:45,1056.00,1056.25,1054.50,1054.50,1243,4768
02/03/2004,09:46,1054.75,1056.00,1054.50,1056.00,1715,572
02/03/2004,09:47,1055.75,1056.50,1055.75,1056.50,1146,449
02/03/2004,09:48,1056.50,1056.75,1056.25,1056.50,829,543
02/03/2004,09:49,1056.25,1057.00,1056.25,1056.50,1018,958
02/03/2004,09:50,1056.50,1057.00,1056.25,1056.25,556,891
02/03/2004,09:51,1056.25,1056.50,1056.00,1056.25,384,476
02/03/2004,09:52,1056.25,1056.50,1055.75,1056.00,443,543
02/03/2004,09:53,1055.75,1056.50,1055.75,1056.50,868,208
02/03/2004,09:54,1056.50,1057.25,1056.50,1057.00,865,182
02/03/2004,09:55,1057.00,1057.25,1056.50,1057.25,591,722
02/03/2004,09:56,1057.00,1057.75,1056.75,1057.75,1500,414
02/03/2004,09:57,1057.75,1058.50,1057.25,1058.25,2959,1196
02/03/2004,09:58,1058.25,1058.50,1057.75,1058.00,226,1113
02/03/2004,09:59,1058.00,1059.00,1057.75,1058.75,3324,831
02/03/2004,10:00,1058.75,1058.75,1058.50,1058.50,926,491
02/03/2004,10:01,1058.75,1059.00,1057.75,1058.00,798,2494
02/03/2004,10:02,1058.00,1058.50,1057.75,1058.25,821,565
02/03/2004,10:03,1058.25,1058.75,1058.25,1058.50,813,678
02/03/2004,10:04,1058.50,1058.75,1058.25,1058.25,481,515
02/03/2004,10:05,1058.25,1058.25,1057.50,1057.75,773,1026
02/03/2004,10:06,1057.75,1058.50,1057.75,1058.25,880,900
02/03/2004,10:07,1058.25,1058.50,1058.00,1058.00,206,1522
02/03/2004,10:08,1058.25,1058.25,1057.25,1057.50,591,2448
02/03/2004,10:09,1057.50,1057.75,1057.00,1057.75,1563,1553
02/03/2004,10:10,1057.50,1058.50,1057.25,1058.25,1728,782
02/03/2004,10:11,1058.50,1059.00,1058.25,1058.50,1727,971
02/03/2004,10:12,1058.50,1058.75,1058.25,1058.25,207,362
02/03/2004,10:13,1058.25,1058.50,1057.75,1058.25,327,615
02/03/2004,10:14,1058.25,1058.50,1058.00,1058.00,6,110
02/03/2004,10:15,1058.00,1058.25,1057.50,1057.50,14,826
02/03/2004,10:16,1057.75,1058.00,1057.25,1057.75,601,544
02/03/2004,10:17,1057.75,1058.50,1057.75,1058.25,956,385
02/03/2004,10:18,1058.00,1058.75,1058.00,1058.25,560,569
02/03/2004,10:19,1058.25,1058.50,1058.00,1058.50,607,436
02/03/2004,10:20,1058.50,1058.50,1058.00,1058.00,17,532
02/03/2004,10:21,1058.00,1058.75,1058.00,1058.50,793,366
02/03/2004,10:22,1058.50,1059.50,1058.50,1058.75,2399,1414
02/03/2004,10:23,1058.75,1059.50,1058.50,1059.50,881,1430
02/03/2004,10:24,1059.50,1059.50,1058.50,1058.75,231,817
02/03/2004,10:25,1058.75,1059.25,1058.50,1058.75,525,142
02/03/2004,10:26,1058.75,1059.25,1058.75,1059.00,1259,307
02/03/2004,10:27,1058.75,1058.75,1058.00,1058.50,855,1566
02/03/2004,10:28,1058.50,1058.75,1058.50,1058.50,9,472
02/03/2004,10:29,1058.50,1058.75,1058.50,1058.50,54,112
02/03/2004,10:30,1058.50,1059.25,1058.50,1058.75,1265,757
02/03/2004,10:31,1059.00,1059.00,1058.25,1058.75,220,884
02/03/2004,10:32,1058.75,1058.75,1058.50,1058.75,328,28
02/03/2004,10:33,1058.75,1059.25,1058.75,1058.75,305,265
02/03/2004,10:34,1058.75,1059.00,1058.00,1058.25,1080,2019
02/03/2004,10:35,1058.25,1058.75,1058.00,1058.50,2296,393
02/03/2004,10:36,1058.50,1058.75,1058.50,1058.50,29,241
02/03/2004,10:37,1058.50,1058.75,1058.50,1058.75,288,36
02/03/2004,10:38,1058.50,1058.75,1058.00,1058.00,135,928
02/03/2004,10:39,1058.00,1058.25,1058.00,1058.00,521,460
02/03/2004,10:40,1058.00,1058.75,1058.00,1058.50,459,75
02/03/2004,10:41,1058.75,1058.75,1058.25,1058.50,76,432
02/03/2004,10:42,1058.50,1058.50,1057.75,1058.00,304,1173
02/03/2004,10:43,1058.00,1058.25,1057.75,1058.25,353,719
02/03/2004,10:44,1058.00,1058.50,1058.00,1058.25,203,232
02/03/2004,10:45,1058.50,1058.50,1058.25,1058.25,353,185
02/03/2004,10:46,1058.25,1058.50,1058.00,1058.25,133,51
02/03/2004,10:47,1058.50,1059.00,1058.25,1059.00,299,68
02/03/2004,10:48,1059.00,1059.00,1058.50,1058.75,34,460
02/03/2004,10:49,1058.50,1058.75,1058.50,1058.50,429,190
02/03/2004,10:50,1058.50,1058.50,1057.50,1058.25,677,1285
02/03/2004,10:51,1058.00,1058.50,1057.75,1057.75,349,1138
02/03/2004,10:52,1058.00,1058.25,1057.75,1058.25,112,56
02/03/2004,10:53,1058.00,1058.00,1056.50,1056.75,425,2852
02/03/2004,10:54,1057.00,1057.00,1056.00,1056.00,264,2334
02/03/2004,10:55,1056.25,1056.75,1055.75,1056.25,1945,2374
02/03/2004,10:56,1056.25,1056.75,1056.00,1056.50,743,670
02/03/2004,10:57,1056.50,1056.75,1056.25,1056.75,480,757
02/03/2004,10:58,1056.50,1057.25,1056.25,1057.00,995,503
02/03/2004,10:59,1057.00,1057.00,1056.25,1056.75,210,787
02/03/2004,11:00,1056.50,1057.00,1056.00,1056.75,787,407
02/03/2004,11:01,1056.75,1056.75,1056.50,1056.50,123,671
02/03/2004,11:02,1056.75,1056.75,1056.25,1056.50,113,155
02/03/2004,11:03,1056.50,1057.00,1056.50,1057.00,314,366
02/03/2004,11:04,1057.00,1057.00,1056.25,1056.50,671,762
02/03/2004,11:05,1056.50,1057.00,1056.50,1057.00,355,321
02/03/2004,11:06,1057.00,1057.25,1056.75,1057.00,277,369
02/03/2004,11:07,1057.00,1057.00,1056.50,1056.75,254,422
02/03/2004,11:08,1056.75,1057.25,1056.75,1057.00,146,51
02/03/2004,11:09,1057.00,1057.50,1057.00,1057.50,433,331
02/03/2004,11:10,1057.50,1057.50,1057.00,1057.25,212,799
02/03/2004,11:11,1057.25,1057.50,1057.25,1057.25,522,193
02/03/2004,11:12,1057.25,1058.75,1057.25,1058.50,2456,650
02/03/2004,11:13,1058.50,1058.75,1058.25,1058.50,310,563
02/03/2004,11:14,1058.50,1058.75,1057.50,1058.00,848,2151
02/03/2004,11:15,1058.00,1058.75,1058.00,1058.50,1660,184
02/03/2004,11:16,1058.50,1058.75,1058.25,1058.25,211,142
02/03/2004,11:17,1058.25,1058.75,1058.00,1058.25,434,224
02/03/2004,11:18,1058.25,1059.25,1058.25,1059.00,869,662
02/03/2004,11:19,1059.00,1059.25,1058.75,1059.00,679,463
02/03/2004,11:20,1059.00,1059.50,1058.75,1059.25,744,398
02/03/2004,11:21,1059.50,1059.75,1059.50,1059.50,1031,371
02/03/2004,11:22,1059.50,1059.75,1059.50,1059.75,846,400
02/03/2004,11:23,1059.50,1060.25,1059.50,1059.75,2393,711
02/03/2004,11:24,1059.75,1060.25,1059.75,1060.00,280,386
02/03/2004,11:25,1060.00,1060.25,1059.75,1059.75,191,381
02/03/2004,11:26,1059.75,1060.25,1059.75,1060.25,494,679
02/03/2004,11:27,1060.25,1060.50,1059.50,1059.75,1081,1301
02/03/2004,11:28,1059.75,1059.75,1059.50,1059.50,197,139
02/03/2004,11:29,1059.50,1059.75,1059.50,1059.50,83,215
02/03/2004,11:30,1059.50,1059.50,1059.25,1059.25,11,750
02/03/2004,11:31,1059.25,1059.50,1059.25,1059.50,372,83
02/03/2004,11:32,1059.25,1060.00,1059.25,1059.75,778,138
02/03/2004,11:33,1060.00,1060.00,1059.50,1059.75,307,276
02/03/2004,11:34,1059.75,1059.75,1059.25,1059.50,38,397
02/03/2004,11:35,1059.25,1059.75,1059.25,1059.75,306,42
02/03/2004,11:36,1059.50,1059.75,1059.50,1059.75,35,15
02/03/2004,11:37,1059.75,1060.00,1059.50,1059.50,166,345
02/03/2004,11:38,1059.25,1060.00,1059.25,1059.50,204,345
02/03/2004,11:39,1059.50,1059.75,1059.50,1059.75,246,162
02/03/2004,11:40,1059.75,1059.75,1059.50,1059.50,145,162
02/03/2004,11:41,1059.50,1059.75,1059.00,1059.00,269,1635
02/03/2004,11:42,1059.00,1059.25,1058.75,1059.00,477,1007
02/03/2004,11:43,1059.00,1059.75,1059.00,1059.50,614,387
02/03/2004,11:44,1059.75,1059.75,1059.50,1059.75,236,166
02/03/2004,11:45,1059.75,1060.00,1059.50,1059.75,85,38
02/03/2004,11:46,1060.00,1060.00,1059.50,1059.75,74,150
02/03/2004,11:47,1059.50,1059.75,1059.50,1059.75,6,419
02/03/2004,11:48,1059.75,1059.75,1059.25,1059.50,96,182
02/03/2004,11:49,1059.50,1059.75,1059.25,1059.25,116,170
02/03/2004,11:50,1059.25,1059.75,1059.25,1059.50,83,221
02/03/2004,11:51,1059.25,1059.50,1059.25,1059.25,72,461
02/03/2004,11:52,1059.25,1059.75,1059.25,1059.50,144,119
02/03/2004,11:53,1059.75,1059.75,1059.50,1059.75,6,5
02/03/2004,11:54,1059.75,1059.75,1059.50,1059.75,11,30
02/03/2004,11:55,1059.50,1059.75,1059.50,1059.50,16,321
02/03/2004,11:56,1059.50,1059.50,1059.50,1059.50,0,75
02/03/2004,11:57,1059.50,1059.50,1059.25,1059.25,111,864
02/03/2004,11:58,1059.50,1060.00,1059.25,1060.00,1026,293
02/03/2004,11:59,1059.75,1060.00,1059.50,1059.75,360,168
02/03/2004,12:00,1060.00,1060.00,1059.50,1059.50,10,447
02/03/2004,12:01,1059.75,1059.75,1059.50,1059.75,16,146
02/03/2004,12:02,1059.50,1060.00,1059.50,1059.50,156,160
02/03/2004,12:03,1059.50,1059.75,1059.50,1059.75,187,53
02/03/2004,12:04,1059.75,1060.75,1059.75,1060.25,2357,408
02/03/2004,12:05,1060.25,1060.25,1059.75,1060.00,274,686
02/03/2004,12:06,1060.00,1060.25,1059.75,1060.00,374,820
02/03/2004,12:07,1060.25,1060.25,1059.75,1060.00,19,386
02/03/2004,12:08,1059.75,1060.50,1059.75,1060.00,724,374
02/03/2004,12:09,1060.00,1060.00,1059.75,1060.00,275,20
02/03/2004,12:10,1060.00,1060.25,1059.75,1060.00,309,331
02/03/2004,12:11,1060.00,1060.00,1059.50,1059.50,34,918
02/03/2004,12:12,1059.50,1059.75,1059.50,1059.50,18,619
02/03/2004,12:13,1059.50,1059.75,1059.50,1059.50,153,100
02/03/2004,12:14,1059.50,1059.75,1059.50,1059.50,16,73
02/03/2004,12:15,1059.50,1059.75,1059.25,1059.50,151,249
02/03/2004,12:16,1059.50,1059.75,1058.50,1058.50,198,1871
02/03/2004,12:17,1058.50,1059.00,1058.25,1058.75,1098,978
02/03/2004,12:18,1058.50,1059.00,1058.25,1058.75,277,372
02/03/2004,12:19,1058.75,1059.00,1058.50,1058.75,249,514
02/03/2004,12:20,1058.75,1059.00,1058.50,1059.00,244,258
02/03/2004,12:21,1059.00,1059.00,1058.75,1058.75,13,146
02/03/2004,12:22,1058.75,1059.00,1058.50,1058.75,124,650
02/03/2004,12:23,1058.75,1058.75,1058.50,1058.75,42,200
02/03/2004,12:24,1058.75,1058.75,1058.75,1058.75,111,0
02/03/2004,12:25,1058.75,1059.00,1058.50,1058.75,183,276
02/03/2004,12:26,1058.75,1059.00,1058.75,1059.00,127,2
02/03/2004,12:27,1059.00,1059.00,1058.50,1058.75,487,306
02/03/2004,12:28,1058.75,1059.25,1058.75,1059.00,448,40
02/03/2004,12:29,1059.00,1059.50,1059.00,1059.50,730,100
02/03/2004,12:30,1059.50,1059.75,1059.25,1059.25,655,50
02/03/2004,12:31,1059.50,1059.50,1059.00,1059.00,100,924
02/03/2004,12:32,1059.00,1059.25,1059.00,1059.25,20,142
02/03/2004,12:33,1059.25,1059.75,1059.00,1059.50,371,106
02/03/2004,12:34,1059.75,1059.75,1059.25,1059.50,463,274
02/03/2004,12:35,1059.25,1059.50,1059.00,1059.25,19,212
02/03/2004,12:36,1059.25,1059.25,1059.00,1059.00,179,13
02/03/2004,12:37,1059.25,1059.50,1059.00,1059.25,139,19
02/03/2004,12:38,1059.50,1059.50,1059.00,1059.25,16,254
02/03/2004,12:39,1059.00,1059.50,1059.00,1059.25,104,402
02/03/2004,12:40,1059.25,1059.50,1059.00,1059.00,1,183
02/03/2004,12:41,1059.00,1059.00,1058.50,1059.00,218,1161
02/03/2004,12:42,1059.00,1059.50,1058.75,1059.00,360,315
02/03/2004,12:43,1059.00,1059.00,1058.50,1059.00,401,207
02/03/2004,12:44,1059.00,1059.50,1059.00,1059.25,206,52
02/03/2004,12:45,1059.25,1059.50,1059.00,1059.25,85,107
02/03/2004,12:46,1059.25,1059.25,1059.00,1059.25,230,51
02/03/2004,12:47,1059.25,1059.50,1059.00,1059.00,120,56
02/03/2004,12:48,1059.25,1059.25,1059.00,1059.25,273,37
02/03/2004,12:49,1059.25,1059.25,1059.00,1059.00,33,154
02/03/2004,12:50,1059.00,1059.50,1059.00,1059.50,684,32
02/03/2004,12:51,1059.25,1059.50,1059.25,1059.50,253,33
02/03/2004,12:52,1059.50,1059.75,1059.25,1059.50,95,29
02/03/2004,12:53,1059.50,1059.75,1059.25,1059.75,141,189
02/03/2004,12:54,1059.75,1059.75,1059.50,1059.50,67,17
02/03/2004,12:55,1059.50,1059.75,1058.75,1059.00,183,790
02/03/2004,12:56,1059.00,1059.25,1058.75,1058.75,32,445
02/03/2004,12:57,1058.75,1059.50,1058.75,1059.25,827,70
02/03/2004,12:58,1059.00,1059.50,1058.75,1059.50,292,164
02/03/2004,12:59,1059.25,1059.50,1059.00,1059.25,68,152
02/03/2004,13:00,1059.25,1059.25,1059.25,1059.25,200,0
02/03/2004,13:01,1059.25,1060.00,1059.00,1059.75,1812,1097
02/03/2004,13:02,1059.75,1060.25,1059.50,1060.00,985,756
02/03/2004,13:03,1060.00,1060.00,1059.75,1060.00,545,33
02/03/2004,13:04,1060.00,1060.00,1059.50,1059.75,231,306
02/03/2004,13:05,1059.75,1059.75,1059.50,1059.50,140,15
02/03/2004,13:06,1059.50,1059.75,1059.50,1059.50,4,216
02/03/2004,13:07,1059.50,1059.50,1058.50,1058.75,215,1355
02/03/2004,13:08,1058.75,1059.25,1058.75,1059.25,325,118
02/03/2004,13:09,1059.25,1059.50,1058.75,1059.00,275,168
02/03/2004,13:10,1059.00,1059.00,1058.50,1058.75,191,326
02/03/2004,13:11,1058.75,1058.75,1058.50,1058.50,4,439
02/03/2004,13:12,1058.50,1059.00,1058.25,1058.75,1240,411
02/03/2004,13:13,1059.00,1059.00,1058.50,1059.00,457,434
02/03/2004,13:14,1058.75,1059.00,1058.75,1058.75,170,246
02/03/2004,13:15,1059.00,1059.25,1058.75,1059.00,360,110
02/03/2004,13:16,1059.00,1059.25,1059.00,1059.00,11,55
02/03/2004,13:17,1059.00,1059.25,1058.75,1058.75,7,167
02/03/2004,13:18,1058.75,1059.00,1058.75,1058.75,30,7
02/03/2004,13:19,1058.75,1059.00,1058.50,1058.75,171,205
02/03/2004,13:20,1058.75,1058.75,1058.50,1058.50,146,14
02/03/2004,13:21,1058.50,1058.75,1057.75,1058.00,405,2071
02/03/2004,13:22,1058.00,1058.25,1058.00,1058.00,68,506
02/03/2004,13:23,1058.00,1058.25,1057.50,1057.75,341,1468
02/03/2004,13:24,1057.75,1058.00,1057.50,1058.00,425,858
02/03/2004,13:25,1057.75,1058.00,1056.75,1057.00,685,1561
02/03/2004,13:26,1057.00,1057.50,1056.75,1057.25,1241,960
02/03/2004,13:27,1057.25,1057.25,1056.75,1057.25,645,314
02/03/2004,13:28,1057.25,1057.75,1057.00,1057.50,594,218
02/03/2004,13:29,1057.50,1057.75,1056.75,1057.75,575,1023
02/03/2004,13:30,1057.50,1058.00,1057.25,1057.25,538,670
02/03/2004,13:31,1057.25,1057.50,1056.75,1057.25,460,1258
02/03/2004,13:32,1057.00,1057.50,1056.50,1057.25,1349,1503
02/03/2004,13:33,1057.50,1057.75,1057.25,1057.50,826,733
02/03/2004,13:34,1057.50,1057.50,1056.50,1056.75,582,1540
02/03/2004,13:35,1056.75,1057.00,1056.50,1056.75,506,213
02/03/2004,13:36,1056.50,1057.75,1056.50,1057.50,1117,160
02/03/2004,13:37,1057.50,1057.75,1057.25,1057.25,65,675
02/03/2004,13:38,1057.25,1057.50,1056.75,1057.00,195,476
02/03/2004,13:39,1057.00,1057.00,1056.50,1057.00,129,774
02/03/2004,13:40,1057.00,1057.50,1056.75,1057.25,636,280
02/03/2004,13:41,1057.25,1057.25,1056.75,1057.00,75,589
02/03/2004,13:42,1057.00,1057.00,1056.25,1056.50,54,1314
02/03/2004,13:43,1056.25,1057.25,1056.00,1057.00,1997,1164
02/03/2004,13:44,1056.75,1057.00,1055.50,1055.75,1245,3571
02/03/2004,13:45,1055.75,1056.50,1055.75,1056.25,1040,290
02/03/2004,13:46,1056.25,1056.25,1055.50,1055.50,740,1676
02/03/2004,13:47,1055.50,1056.00,1055.25,1056.00,2064,1343
02/03/2004,13:48,1055.75,1056.25,1055.50,1056.25,887,1411
02/03/2004,13:49,1056.25,1057.25,1056.00,1057.00,2320,1844
02/03/2004,13:50,1057.00,1057.00,1056.25,1056.50,679,1336
02/03/2004,13:51,1056.50,1057.00,1056.00,1056.25,986,1148
02/03/2004,13:52,1056.25,1056.75,1055.75,1056.50,763,424
02/03/2004,13:53,1056.50,1056.50,1056.00,1056.25,101,634
02/03/2004,13:54,1056.25,1056.75,1056.00,1056.50,396,390
02/03/2004,13:55,1056.50,1056.75,1056.25,1056.75,333,46
02/03/2004,13:56,1056.75,1057.00,1056.75,1057.00,815,358
02/03/2004,13:57,1057.00,1057.75,1056.75,1057.50,1434,839
02/03/2004,13:58,1057.50,1057.75,1057.25,1057.50,524,547
02/03/2004,13:59,1057.25,1057.50,1057.00,1057.25,201,276
02/03/2004,14:00,1057.25,1057.75,1057.25,1057.25,556,881
02/03/2004,14:01,1057.25,1057.75,1057.00,1057.75,530,497
02/03/2004,14:02,1058.00,1059.00,1057.75,1059.00,2360,598
02/03/2004,14:03,1058.75,1059.25,1058.50,1059.25,1106,1286
02/03/2004,14:04,1059.00,1059.25,1058.50,1058.75,753,1097
02/03/2004,14:05,1058.50,1059.25,1058.50,1059.00,712,535
02/03/2004,14:06,1058.75,1059.25,1058.50,1059.25,1185,321
02/03/2004,14:07,1059.25,1059.25,1058.50,1058.75,541,585
02/03/2004,14:08,1058.75,1059.00,1058.75,1059.00,130,102
02/03/2004,14:09,1058.75,1059.00,1058.75,1058.75,322,289
02/03/2004,14:10,1058.75,1059.00,1058.25,1058.25,47,1191
02/03/2004,14:11,1058.25,1058.50,1058.00,1058.25,813,850
02/03/2004,14:12,1058.25,1058.75,1058.25,1058.25,295,388
02/03/2004,14:13,1058.25,1058.75,1058.25,1058.75,227,144
02/03/2004,14:14,1058.50,1058.75,1058.25,1058.25,752,346
02/03/2004,14:15,1058.25,1058.50,1057.75,1057.75,299,1411
02/03/2004,14:16,1057.75,1058.25,1057.50,1058.00,1265,1338
02/03/2004,14:17,1058.25,1058.25,1057.25,1057.25,71,1389
02/03/2004,14:18,1057.25,1057.50,1057.00,1057.50,1353,505
02/03/2004,14:19,1057.50,1057.75,1057.50,1057.75,391,176
02/03/2004,14:20,1057.75,1057.75,1057.25,1057.75,698,458
02/03/2004,14:21,1057.75,1057.75,1057.50,1057.75,354,100
02/03/2004,14:22,1057.75,1058.00,1057.50,1057.75,227,470
02/03/2004,14:23,1057.75,1058.00,1057.50,1058.00,224,267
02/03/2004,14:24,1058.00,1058.25,1057.75,1058.25,431,12
02/03/2004,14:25,1058.25,1059.00,1058.25,1058.75,2447,1299
02/03/2004,14:26,1058.75,1058.75,1058.50,1058.50,751,91
02/03/2004,14:27,1058.50,1058.50,1058.00,1058.25,341,1302
02/03/2004,14:28,1058.25,1058.50,1058.00,1058.25,495,737
02/03/2004,14:29,1058.25,1058.25,1057.75,1058.00,703,381
02/03/2004,14:30,1058.25,1058.25,1058.00,1058.25,123,95
02/03/2004,14:31,1058.25,1058.25,1058.00,1058.00,112,706
02/03/2004,14:32,1058.00,1058.00,1057.50,1057.50,1165,1517
02/03/2004,14:33,1057.75,1058.25,1057.25,1058.00,1301,1389
02/03/2004,14:34,1057.75,1058.25,1057.75,1058.25,253,219
02/03/2004,14:35,1058.25,1058.25,1057.75,1058.00,261,360
02/03/2004,14:36,1058.00,1058.25,1057.75,1058.25,274,234
02/03/2004,14:37,1058.25,1058.50,1058.25,1058.25,716,26
02/03/2004,14:38,1058.25,1058.50,1058.00,1058.50,870,377
02/03/2004,14:39,1058.50,1058.50,1058.00,1058.00,585,1146
02/03/2004,14:40,1058.00,1058.75,1058.00,1058.25,395,299
02/03/2004,14:41,1058.25,1058.50,1058.00,1058.50,84,479
02/03/2004,14:42,1058.50,1058.75,1058.50,1058.50,484,961
02/03/2004,14:43,1058.75,1059.00,1058.50,1058.75,1064,656
02/03/2004,14:44,1058.75,1059.00,1058.75,1059.00,218,312
02/03/2004,14:45,1058.75,1059.00,1058.75,1058.75,140,31
02/03/2004,14:46,1058.75,1059.50,1058.75,1059.25,1526,373
02/03/2004,14:47,1059.25,1059.25,1058.75,1059.00,209,549
02/03/2004,14:48,1059.00,1059.25,1058.50,1058.75,417,1794
02/03/2004,14:49,1058.50,1058.75,1058.00,1058.00,516,2500
02/03/2004,14:50,1058.00,1058.50,1058.00,1058.00,1029,774
02/03/2004,14:51,1058.00,1058.25,1058.00,1058.00,2,364
02/03/2004,14:52,1058.00,1058.00,1057.50,1058.00,659,1723
02/03/2004,14:53,1058.00,1058.75,1057.75,1058.25,1610,1120
02/03/2004,14:54,1058.25,1058.25,1057.75,1058.00,421,1275
02/03/2004,14:55,1057.75,1058.25,1057.50,1058.00,422,290
02/03/2004,14:56,1058.25,1058.50,1058.00,1058.00,283,739
02/03/2004,14:57,1058.00,1058.25,1057.75,1058.25,105,392
02/03/2004,14:58,1058.00,1058.75,1058.00,1058.50,854,52
02/03/2004,14:59,1058.75,1059.00,1058.50,1058.75,1053,722
02/03/2004,15:00,1058.75,1059.25,1058.50,1059.25,1589,899
02/03/2004,15:01,1059.00,1059.50,1058.75,1059.25,2165,1738
02/03/2004,15:02,1059.50,1059.75,1059.25,1059.50,1192,554
02/03/2004,15:03,1059.50,1059.75,1059.00,1059.50,242,916
02/03/2004,15:04,1059.50,1059.75,1059.25,1059.75,677,306
02/03/2004,15:05,1059.75,1059.75,1059.25,1059.75,331,250
02/03/2004,15:06,1059.75,1060.00,1057.75,1058.00,1016,2555
02/03/2004,15:07,1057.75,1058.75,1057.75,1058.25,1304,1195
02/03/2004,15:08,1058.25,1059.00,1058.00,1058.50,1266,1090
02/03/2004,15:09,1058.25,1058.50,1057.75,1058.00,109,1122
02/03/2004,15:10,1058.00,1058.75,1057.50,1058.75,1226,344
02/03/2004,15:11,1058.50,1058.75,1058.25,1058.25,681,553
02/03/2004,15:12,1058.25,1058.50,1058.00,1058.25,205,282
02/03/2004,15:13,1058.25,1059.25,1058.00,1059.25,1294,269
02/03/2004,15:14,1059.00,1059.25,1058.50,1058.50,607,500
02/03/2004,15:15,1058.50,1058.75,1057.00,1057.25,1627,3189
02/03/2004,15:16,1057.25,1057.25,1057.25,1057.25,0,12
02/03/2004,15:31,1057.25,1057.75,1057.25,1057.75,242,197
02/03/2004,15:32,1057.75,1057.75,1057.50,1057.75,143,17
02/03/2004,15:33,1057.75,1057.75,1057.75,1057.75,44,0
02/03/2004,15:34,1057.75,1057.75,1057.75,1057.75,1,0
02/03/2004,15:36,1057.50,1057.50,1057.50,1057.50,0,11
02/03/2004,15:37,1057.75,1057.75,1057.75,1057.75,2,0
02/03/2004,15:38,1057.75,1057.75,1057.25,1057.25,2,174
02/03/2004,15:39,1057.50,1057.50,1056.75,1056.75,2,593
02/03/2004,15:40,1056.75,1056.75,1056.00,1056.00,15,357
02/03/2004,15:41,1056.25,1056.25,1055.75,1056.25,96,108
02/03/2004,15:42,1056.25,1056.25,1056.00,1056.25,91,32
02/03/2004,15:43,1056.25,1056.25,1055.75,1055.75,276,544
02/03/2004,15:44,1055.75,1055.75,1055.25,1055.75,168,349
02/03/2004,15:45,1055.50,1055.75,1055.50,1055.75,82,97
02/03/2004,15:46,1056.00,1056.25,1055.50,1055.75,157,109
02/03/2004,15:47,1056.00,1056.00,1055.75,1056.00,22,44
02/03/2004,15:48,1056.00,1056.00,1056.00,1056.00,10,0
02/03/2004,15:49,1056.25,1056.25,1056.00,1056.00,2,15
02/03/2004,15:50,1056.00,1056.00,1056.00,1056.00,0,16
02/03/2004,15:51,1056.00,1056.00,1055.75,1056.00,3,41
02/03/2004,15:52,1056.00,1056.00,1055.75,1055.75,27,65
02/03/2004,15:53,1055.75,1055.75,1055.50,1055.75,132,4
02/03/2004,15:54,1055.75,1055.75,1055.75,1055.75,85,0
02/03/2004,15:55,1055.50,1055.75,1055.25,1055.25,15,384
02/03/2004,15:56,1055.25,1055.25,1054.75,1054.75,71,216
02/03/2004,15:57,1054.75,1055.25,1054.50,1054.75,112,148
02/03/2004,15:58,1054.75,1055.00,1054.75,1054.75,189,68
02/03/2004,15:59,1054.75,1054.75,1054.50,1054.50,31,153
02/03/2004,16:00,1054.50,1055.00,1054.25,1054.75,348,263
02/03/2004,17:01,1053.25,1053.25,1052.75,1052.75,24,77
02/03/2004,17:02,1053.00,1053.50,1053.00,1053.50,222,0
02/03/2004,17:03,1053.25,1053.50,1053.25,1053.25,3,71
02/03/2004,17:04,1053.25,1053.50,1053.00,1053.50,7,3
02/03/2004,17:05,1053.25,1053.50,1053.00,1053.25,2,28
02/03/2004,17:06,1053.25,1053.50,1053.25,1053.50,45,2
02/03/2004,17:07,1053.50,1053.50,1053.50,1053.50,3,0
02/03/2004,17:08,1053.50,1053.50,1053.25,1053.25,6,4
02/03/2004,17:09,1053.50,1053.50,1053.50,1053.50,3,0
02/03/2004,17:10,1053.50,1053.50,1053.50,1053.50,2,0
02/03/2004,17:11,1053.50,1053.50,1053.50,1053.50,35,0
02/03/2004,17:12,1053.25,1053.25,1053.25,1053.25,0,20
02/03/2004,17:14,1053.25,1053.25,1053.25,1053.25,0,1
02/03/2004,17:15,1053.50,1053.50,1053.50,1053.50,10,0
02/03/2004,17:17,1053.50,1053.50,1053.50,1053.50,4,0
02/03/2004,17:18,1053.50,1053.75,1053.50,1053.50,2,1
02/03/2004,17:19,1053.50,1053.50,1053.50,1053.50,0,2
02/03/2004,17:20,1053.25,1053.50,1053.25,1053.50,1,1
02/03/2004,17:21,1053.50,1053.75,1053.50,1053.75,27,0
02/03/2004,17:22,1053.50,1053.50,1053.50,1053.50,0,1
02/03/2004,17:24,1053.75,1053.75,1053.50,1053.50,16,10
02/03/2004,17:25,1053.75,1053.75,1053.75,1053.75,2,0
02/03/2004,17:26,1053.50,1053.75,1053.50,1053.50,6,16
02/03/2004,17:28,1053.75,1053.75,1053.75,1053.75,3,0
02/03/2004,17:30,1053.75,1053.75,1053.75,1053.75,8,0
02/03/2004,17:31,1053.75,1054.00,1053.75,1054.00,7,0
02/03/2004,17:32,1054.00,1054.00,1053.75,1053.75,1,26
02/03/2004,17:33,1053.75,1053.75,1053.75,1053.75,0,1
02/03/2004,17:34,1053.75,1053.75,1053.75,1053.75,0,2
02/03/2004,17:35,1053.50,1053.75,1053.50,1053.50,1,24
02/03/2004,17:36,1053.50,1053.50,1053.50,1053.50,0,9
02/03/2004,17:38,1053.50,1053.50,1053.50,1053.50,0,4
02/03/2004,17:39,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,17:40,1053.50,1053.50,1053.50,1053.50,0,12
02/03/2004,17:42,1053.50,1053.50,1053.50,1053.50,0,3
02/03/2004,17:43,1053.25,1053.50,1053.25,1053.25,1,53
02/03/2004,17:44,1053.25,1053.25,1053.25,1053.25,0,36
02/03/2004,17:45,1053.25,1053.25,1053.25,1053.25,0,1
02/03/2004,17:46,1053.25,1053.50,1053.25,1053.25,2,17
02/03/2004,17:48,1053.00,1053.00,1053.00,1053.00,0,42
02/03/2004,17:50,1053.00,1053.00,1053.00,1053.00,0,58
02/03/2004,17:51,1053.25,1053.25,1053.00,1053.00,2,1
02/03/2004,17:52,1053.00,1053.00,1053.00,1053.00,0,8
02/03/2004,17:53,1053.00,1053.25,1053.00,1053.25,51,1
02/03/2004,17:54,1053.25,1053.25,1053.25,1053.25,1,0
02/03/2004,17:58,1053.25,1053.50,1053.25,1053.50,16,0
02/03/2004,17:59,1053.50,1053.50,1053.50,1053.50,6,0
02/03/2004,18:00,1053.50,1053.50,1053.25,1053.50,30,1
02/03/2004,18:01,1053.50,1053.50,1053.50,1053.50,3,0
02/03/2004,18:02,1053.50,1053.50,1053.50,1053.50,1,0
02/03/2004,18:04,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,18:05,1053.50,1053.50,1053.50,1053.50,0,22
02/03/2004,18:07,1053.50,1053.50,1053.50,1053.50,0,1
02/03/2004,18:08,1053.50,1053.50,1053.50,1053.50,0,2
02/03/2004,18:10,1053.50,1053.50,1053.25,1053.25,0,5
02/03/2004,18:11,1053.25,1053.25,1053.25,1053.25,0,5
02/03/2004,18:12,1053.50,1053.50,1053.50,1053.50,2,0
02/03/2004,18:14,1053.50,1053.50,1053.50,1053.50,1,0
02/03/2004,18:15,1053.50,1053.50,1053.50,1053.50,5,0
02/03/2004,18:20,1053.25,1053.50,1053.25,1053.50,11,16
02/03/2004,18:22,1053.50,1053.50,1053.50,1053.50,2,0
02/03/2004,18:23,1053.50,1053.50,1053.50,1053.50,9,0
02/03/2004,18:24,1053.50,1053.50,1053.50,1053.50,9,0
02/03/2004,18:25,1053.25,1053.25,1053.25,1053.25,0,2
02/03/2004,18:26,1053.50,1053.50,1053.50,1053.50,1,0
02/03/2004,18:27,1053.50,1053.50,1053.50,1053.50,11,0
02/03/2004,18:29,1053.50,1053.50,1053.50,1053.50,5,0
02/03/2004,18:30,1053.50,1053.50,1053.50,1053.50,5,0
02/03/2004,18:31,1053.50,1053.50,1053.50,1053.50,10,0
02/03/2004,18:32,1053.50,1053.50,1053.50,1053.50,1,0
02/03/2004,18:33,1053.50,1053.50,1053.50,1053.50,2,0
02/03/2004,18:34,1053.50,1053.50,1053.25,1053.50,3,1
02/03/2004,18:37,1053.50,1053.75,1053.50,1053.50,17,10
02/03/2004,18:39,1053.75,1053.75,1053.75,1053.75,3,0
02/03/2004,18:41,1053.50,1053.50,1053.50,1053.50,0,2
02/03/2004,18:44,1053.50,1053.50,1053.50,1053.50,0,11
02/03/2004,18:46,1053.50,1053.50,1053.50,1053.50,0,7
02/03/2004,18:47,1053.50,1053.50,1053.50,1053.50,0,16
02/03/2004,18:48,1053.50,1053.50,1053.25,1053.25,0,19
02/03/2004,18:49,1053.25,1053.25,1053.25,1053.25,0,2
02/03/2004,18:51,1053.50,1053.50,1053.50,1053.50,3,0
02/03/2004,18:54,1053.25,1053.25,1053.25,1053.25,0,2
02/03/2004,18:56,1053.50,1053.50,1053.50,1053.50,3,0
02/03/2004,18:57,1053.50,1053.50,1053.25,1053.25,18,2
02/03/2004,18:58,1053.50,1053.50,1053.50,1053.50,1,0
02/03/2004,18:59,1053.50,1053.50,1053.50,1053.50,5,0
02/03/2004,19:00,1053.50,1053.75,1053.50,1053.75,3,0
02/03/2004,19:01,1053.50,1053.75,1053.50,1053.75,1,11
02/03/2004,19:02,1053.75,1053.75,1053.75,1053.75,5,0
02/03/2004,19:03,1053.50,1053.50,1053.50,1053.50,0,3
02/03/2004,19:04,1053.75,1053.75,1053.75,1053.75,4,0
02/03/2004,19:05,1053.75,1053.75,1053.75,1053.75,47,0
02/03/2004,19:08,1053.75,1053.75,1053.75,1053.75,22,0
02/03/2004,19:09,1053.50,1053.50,1053.50,1053.50,0,1
02/03/2004,19:11,1053.75,1053.75,1053.75,1053.75,2,0
02/03/2004,19:13,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,19:18,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,19:19,1053.75,1053.75,1053.75,1053.75,8,0
02/03/2004,19:20,1053.75,1053.75,1053.50,1053.50,1,2
02/03/2004,19:21,1053.50,1053.50,1053.50,1053.50,0,1
02/03/2004,19:23,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,19:24,1053.75,1053.75,1053.75,1053.75,2,0
02/03/2004,19:27,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,19:30,1053.50,1053.50,1053.50,1053.50,0,1
02/03/2004,19:32,1053.50,1053.75,1053.50,1053.75,2,1
02/03/2004,19:35,1053.75,1053.75,1053.75,1053.75,6,0
02/03/2004,19:36,1053.75,1053.75,1053.50,1053.50,1,1
02/03/2004,19:38,1053.50,1053.50,1053.50,1053.50,0,7
02/03/2004,19:42,1053.50,1053.50,1053.50,1053.50,0,17
02/03/2004,19:43,1053.50,1053.75,1053.50,1053.50,2,3
02/03/2004,19:47,1053.50,1053.50,1053.50,1053.50,0,6
02/03/2004,19:48,1053.50,1053.50,1053.50,1053.50,0,6
02/03/2004,19:50,1053.75,1053.75,1053.75,1053.75,5,0
02/03/2004,19:52,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,19:53,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,19:54,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,19:55,1053.50,1053.50,1053.50,1053.50,0,1
02/03/2004,19:56,1053.50,1053.75,1053.50,1053.75,3,1
02/03/2004,19:58,1053.50,1053.50,1053.50,1053.50,0,3
02/03/2004,20:00,1053.25,1053.25,1053.25,1053.25,0,2
02/03/2004,20:02,1053.50,1053.50,1053.25,1053.25,3,1
02/03/2004,20:03,1053.25,1053.25,1053.25,1053.25,0,1
02/03/2004,20:05,1053.50,1053.50,1053.50,1053.50,3,0
02/03/2004,20:08,1053.50,1053.50,1053.50,1053.50,3,0
02/03/2004,20:09,1053.25,1053.25,1053.25,1053.25,0,25
02/03/2004,20:11,1053.25,1053.50,1053.25,1053.50,3,1
02/03/2004,20:15,1053.50,1053.50,1053.50,1053.50,2,0
02/03/2004,20:16,1053.50,1053.50,1053.50,1053.50,3,0
02/03/2004,20:18,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,20:20,1053.75,1053.75,1053.75,1053.75,4,0
02/03/2004,20:21,1053.50,1053.50,1053.50,1053.50,0,1
02/03/2004,20:23,1053.75,1053.75,1053.75,1053.75,2,0
02/03/2004,20:24,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,20:29,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,20:31,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,20:32,1053.75,1053.75,1053.75,1053.75,20,0
02/03/2004,20:34,1053.75,1053.75,1053.75,1053.75,1,0
02/03/2004,20:35,1053.75,1053.75,1053.75,1053.75,25,0
02/03/2004,20:36,1053.75,1054.00,1053.75,1053.75,20,7
02/03/2004,20:37,1053.75,1053.75,1053.75,1053.75,0,23
02/03/2004,20:38,1053.75,1053.75,1053.75,1053.75,0,12
02/03/2004,20:40,1053.75,1053.75,1053.75,1053.75,0,3
02/03/2004,20:45,1053.75,1053.75,1053.75,1053.75,0,4
02/03/2004,20:46,1053.75,1053.75,1053.75,1053.75,0,14
02/03/2004,20:47,1053.75,1053.75,1053.75,1053.75,0,2
02/03/2004,20:48,1053.75,1053.75,1053.75,1053.75,0,3
02/03/2004,20:50,1054.00,1054.00,1054.00,1054.00,2,0
02/03/2004,20:51,1053.75,1053.75,1053.75,1053.75,0,1
02/03/2004,20:52,1054.00,1054.00,1054.00,1054.00,6,0
02/03/2004,20:53,1054.00,1054.00,1054.00,1054.00,1,0
02/03/2004,20:54,1054.00,1054.00,1054.00,1054.00,1,0
02/03/2004,20:55,1054.00,1054.00,1054.00,1054.00,1,0
02/03/2004,20:56,1054.00,1054.00,1054.00,1054.00,19,0
02/03/2004,20:58,1053.75,1054.00,1053.75,1054.00,5,5
02/03/2004,21:02,1053.75,1054.00,1053.75,1054.00,3,1
02/03/2004,21:03,1054.00,1054.00,1054.00,1054.00,6,0
02/03/2004,21:04,1054.00,1054.00,1054.00,1054.00,5,0
02/03/2004,21:05,1054.00,1054.00,1053.75,1054.00,3,1
02/03/2004,21:06,1054.00,1054.00,1054.00,1054.00,6,0
02/03/2004,21:07,1054.00,1054.00,1054.00,1054.00,5,0
02/03/2004,21:08,1054.00,1054.00,1054.00,1054.00,5,0
02/03/2004,21:09,1054.00,1054.25,1054.00,1054.00,5,1
02/03/2004,21:10,1054.25,1054.25,1054.25,1054.25,5,0
02/03/2004,21:14,1054.00,1054.00,1054.00,1054.00,0,4
02/03/2004,21:17,1054.00,1054.00,1054.00,1054.00,0,8
02/03/2004,21:18,1054.00,1054.00,1054.00,1054.00,0,4
02/03/2004,21:26,1054.00,1054.00,1054.00,1054.00,0,2
02/03/2004,21:27,1054.25,1054.25,1054.25,1054.25,1,0
02/03/2004,21:28,1054.25,1054.25,1054.25,1054.25,1,0
02/03/2004,21:29,1054.25,1054.25,1054.25,1054.25,1,0
02/03/2004,21:33,1054.00,1054.00,1054.00,1054.00,0,1
02/03/2004,21:34,1054.00,1054.25,1054.00,1054.25,2,3
02/03/2004,21:35,1054.00,1054.00,1053.75,1054.00,2,50
02/03/2004,21:36,1053.75,1053.75,1053.75,1053.75,0,26
02/03/2004,21:37,1053.75,1053.75,1053.75,1053.75,0,4
02/03/2004,21:38,1053.75,1053.75,1053.75,1053.75,0,4
02/03/2004,21:40,1053.75,1053.75,1053.75,1053.75,0,29
02/03/2004,21:46,1053.75,1053.75,1053.75,1053.75,0,1
02/03/2004,21:47,1053.75,1053.75,1053.75,1053.75,0,2
02/03/2004,21:50,1053.75,1053.75,1053.75,1053.75,0,3
02/03/2004,21:51,1053.50,1053.50,1053.50,1053.50,0,25
02/03/2004,21:53,1053.50,1053.50,1053.50,1053.50,0,2
02/03/2004,21:54,1053.50,1053.50,1053.00,1053.25,51,163
02/03/2004,21:55,1053.25,1053.25,1053.25,1053.25,4,0
02/03/2004,21:56,1053.00,1053.25,1053.00,1053.25,2,96
02/03/2004,21:57,1053.25,1053.25,1053.25,1053.25,4,0
02/03/2004,21:58,1053.25,1053.25,1053.25,1053.25,4,0
02/03/2004,21:59,1053.25,1053.25,1053.25,1053.25,1,0
02/03/2004,22:01,1053.50,1053.50,1053.50,1053.50,1,0
02/03/2004,22:05,1053.50,1053.50,1053.50,1053.50,1,0
02/03/2004,22:07,1053.50,1053.50,1053.50,1053.50,2,0
02/03/2004,22:08,1053.50,1053.50,1053.50,1053.50,1,0
02/03/2004,22:09,1053.50,1053.50,1053.50,1053.50,4,0
02/03/2004,22:11,1053.50,1053.50,1053.50,1053.50,1,0
02/03/2004,22:13,1053.50,1053.50,1053.50,1053.50,5,0
02/03/2004,22:14,1053.50,1053.50,1053.50,1053.50,3,0
02/03/2004,22:15,1053.25,1053.25,1053.25,1053.25,0,8
02/03/2004,22:17,1053.25,1053.25,1053.00,1053.00,0,12
02/03/2004,22:19,1053.25,1053.25,1053.25,1053.25,4,0
02/03/2004,22:20,1053.00,1053.00,1053.00,1053.00,0,1
02/03/2004,22:24,1053.00,1053.00,1053.00,1053.00,0,46
02/03/2004,22:25,1053.00,1053.00,1053.00,1053.00,0,10
02/03/2004,22:26,1053.00,1053.00,1053.00,1053.00,0,14
02/03/2004,22:28,1053.00,1053.00,1053.00,1053.00,0,1
02/03/2004,22:29,1053.00,1053.00,1053.00,1053.00,0,1
02/03/2004,22:32,1052.75,1052.75,1052.75,1052.75,0,18
02/03/2004,22:33,1052.75,1052.75,1052.50,1052.75,1,113
02/03/2004,22:34,1052.75,1052.75,1052.75,1052.75,2,0
02/03/2004,22:36,1052.50,1052.50,1052.50,1052.50,0,1
02/03/2004,22:37,1052.50,1052.75,1052.50,1052.75,1,3
02/03/2004,22:38,1052.50,1052.50,1052.50,1052.50,0,2
02/03/2004,22:39,1052.50,1052.50,1052.50,1052.50,0,1
02/03/2004,22:40,1052.50,1052.75,1052.50,1052.75,2,5
02/03/2004,22:41,1052.50,1052.50,1052.50,1052.50,0,4
02/03/2004,22:42,1052.50,1052.50,1052.50,1052.50,0,2
02/03/2004,22:43,1052.50,1052.75,1052.50,1052.50,1,32
02/03/2004,22:44,1052.50,1053.00,1052.50,1053.00,28,3
02/03/2004,22:45,1052.75,1052.75,1052.50,1052.50,0,18
02/03/2004,22:46,1052.75,1052.75,1052.75,1052.75,4,0
02/03/2004,22:47,1052.75,1052.75,1052.75,1052.75,1,0
02/03/2004,22:49,1052.75,1052.75,1052.75,1052.75,5,0
02/03/2004,22:51,1052.75,1052.75,1052.75,1052.75,4,0
02/03/2004,22:52,1052.50,1052.50,1052.50,1052.50,0,1
02/03/2004,22:53,1052.75,1052.75,1052.75,1052.75,3,0
02/03/2004,22:55,1052.50,1052.75,1052.50,1052.75,5,3
02/03/2004,22:56,1053.00,1053.00,1053.00,1053.00,1,0
02/03/2004,22:58,1053.00,1053.00,1053.00,1053.00,1,0
02/03/2004,23:01,1053.00,1053.00,1053.00,1053.00,2,0
02/03/2004,23:02,1053.00,1053.00,1053.00,1053.00,2,0
02/03/2004,23:03,1053.00,1053.00,1053.00,1053.00,7,0
02/03/2004,23:04,1053.00,1053.00,1053.00,1053.00,1,0
02/03/2004,23:05,1053.00,1053.00,1053.00,1053.00,13,0
02/03/2004,23:06,1053.00,1053.00,1053.00,1053.00,11,0
02/03/2004,23:07,1053.00,1053.00,1053.00,1053.00,1,0
02/03/2004,23:08,1053.00,1053.00,1053.00,1053.00,2,0
02/03/2004,23:09,1053.00,1053.00,1053.00,1053.00,2,0
02/03/2004,23:12,1053.00,1053.00,1053.00,1053.00,4,0
02/03/2004,23:15,1053.00,1053.00,1053.00,1053.00,3,0
02/03/2004,23:16,1053.00,1053.00,1053.00,1053.00,1,0
02/03/2004,23:18,1053.00,1053.25,1053.00,1053.25,3,0
02/03/2004,23:23,1053.00,1053.00,1053.00,1053.00,0,1
02/03/2004,23:24,1053.00,1053.00,1053.00,1053.00,0,1
02/03/2004,23:29,1053.00,1053.00,1053.00,1053.00,0,1
02/03/2004,23:30,1053.00,1053.00,1053.00,1053.00,0,3
02/03/2004,23:31,1052.75,1052.75,1052.75,1052.75,0,1
02/03/2004,23:42,1053.00,1053.00,1053.00,1053.00,1,0
02/03/2004,23:43,1053.00,1053.00,1053.00,1053.00,2,0
02/03/2004,23:45,1053.00,1053.00,1053.00,1053.00,1,0
02/03/2004,23:47,1053.00,1053.00,1053.00,1053.00,1,0
02/03/2004,23:48,1053.00,1053.00,1053.00,1053.00,1,0
02/03/2004,23:50,1053.00,1053.00,1053.00,1053.00,1,0
02/03/2004,23:52,1052.75,1052.75,1052.75,1052.75,0,1
02/03/2004,23:54,1053.00,1053.00,1053.00,1053.00,3,0
02/03/2004,23:55,1053.00,1053.00,1053.00,1053.00,60,0
02/03/2004,23:56,1053.25,1053.25,1053.25,1053.25,2,0
02/03/2004,23:59,1053.25,1053.25,1053.25,1053.25,1,0
02/04/2004,00:00,1053.25,1053.25,1053.25,1053.25,1,0
02/04/2004,00:06,1053.25,1053.25,1053.25,1053.25,2,0
02/04/2004,00:08,1053.00,1053.00,1053.00,1053.00,0,10
02/04/2004,00:10,1053.00,1053.00,1053.00,1053.00,0,2
02/04/2004,00:11,1053.25,1053.25,1053.25,1053.25,1,0
02/04/2004,00:13,1053.25,1053.25,1053.25,1053.25,1,0
02/04/2004,00:14,1053.25,1053.25,1053.25,1053.25,106,0
02/04/2004,00:15,1053.50,1053.50,1053.50,1053.50,1,0
02/04/2004,00:16,1053.25,1053.25,1053.25,1053.25,0,1
02/04/2004,00:17,1053.50,1053.50,1053.50,1053.50,1,0
02/04/2004,00:25,1053.50,1053.50,1053.50,1053.50,4,0
02/04/2004,00:28,1053.50,1053.50,1053.50,1053.50,1,0
02/04/2004,00:34,1053.25,1053.50,1053.25,1053.50,3,2
02/04/2004,00:38,1053.50,1053.50,1053.50,1053.50,1,0
02/04/2004,00:40,1053.50,1053.50,1053.50,1053.50,1,0
02/04/2004,00:41,1053.25,1053.25,1053.00,1053.00,0,80
02/04/2004,00:44,1053.00,1053.00,1053.00,1053.00,0,2
02/04/2004,00:45,1052.75,1053.00,1052.75,1053.00,2,3
02/04/2004,00:46,1053.00,1053.00,1053.00,1053.00,1,0
02/04/2004,00:47,1053.00,1053.00,1053.00,1053.00,10,0
02/04/2004,00:48,1053.00,1053.00,1052.75,1052.75,4,1
02/04/2004,00:49,1052.75,1053.25,1052.75,1053.25,3,2
02/04/2004,00:50,1053.00,1053.00,1053.00,1053.00,0,1
02/04/2004,00:52,1053.25,1053.25,1053.00,1053.00,1,5
02/04/2004,00:53,1053.25,1053.25,1053.25,1053.25,5,0
02/04/2004,00:55,1053.25,1053.25,1053.00,1053.00,4,12
02/04/2004,00:56,1052.75,1052.75,1052.75,1052.75,0,7
02/04/2004,00:57,1052.75,1052.75,1052.75,1052.75,0,2
02/04/2004,00:58,1052.75,1052.75,1052.75,1052.75,0,3
02/04/2004,00:59,1052.75,1052.75,1052.75,1052.75,0,1
02/04/2004,01:04,1053.00,1053.00,1053.00,1053.00,10,0
02/04/2004,01:05,1053.00,1053.00,1053.00,1053.00,5,0
02/04/2004,01:06,1053.00,1053.50,1052.75,1053.50,9,1
02/04/2004,01:07,1053.25,1053.25,1053.25,1053.25,0,4
02/04/2004,01:08,1053.25,1053.25,1053.25,1053.25,0,12
02/04/2004,01:09,1053.25,1053.25,1053.25,1053.25,0,1
02/04/2004,01:11,1053.25,1053.50,1053.25,1053.50,5,1
02/04/2004,01:15,1053.50,1053.50,1053.50,1053.50,15,0
02/04/2004,01:16,1053.50,1053.50,1053.50,1053.50,1,0
02/04/2004,01:17,1053.50,1053.50,1053.50,1053.50,2,0
02/04/2004,01:18,1053.75,1053.75,1053.75,1053.75,3,0
02/04/2004,01:19,1053.75,1053.75,1053.75,1053.75,12,0
02/04/2004,01:20,1053.75,1053.75,1053.75,1053.75,18,0
02/04/2004,01:21,1053.75,1053.75,1053.75,1053.75,4,0
02/04/2004,01:22,1054.00,1054.00,1053.25,1053.25,4,99
02/04/2004,01:23,1053.25,1053.25,1053.00,1053.00,0,37
02/04/2004,01:24,1053.00,1053.00,1053.00,1053.00,0,5
02/04/2004,01:25,1052.75,1053.00,1052.75,1053.00,9,4
02/04/2004,01:26,1053.00,1053.00,1053.00,1053.00,8,0
02/04/2004,01:29,1052.75,1052.75,1052.75,1052.75,0,1
02/04/2004,01:31,1053.00,1053.00,1052.75,1052.75,1,1
02/04/2004,01:32,1053.25,1053.25,1053.25,1053.25,1,0
02/04/2004,01:33,1053.00,1053.00,1053.00,1053.00,0,20
02/04/2004,01:34,1053.00,1053.25,1053.00,1053.00,1,3
02/04/2004,01:35,1053.00,1053.00,1053.00,1053.00,0,5
02/04/2004,01:36,1053.00,1053.00,1053.00,1053.00,0,3
02/04/2004,01:37,1052.75,1052.75,1052.75,1052.75,0,15
02/04/2004,01:38,1052.75,1052.75,1052.50,1052.50,0,10
02/04/2004,01:39,1052.75,1052.75,1052.50,1052.75,2,20
02/04/2004,01:40,1052.75,1052.75,1052.75,1052.75,29,0
02/04/2004,01:43,1053.00,1053.00,1053.00,1053.00,10,0
02/04/2004,01:44,1053.00,1053.00,1053.00,1053.00,5,0
02/04/2004,01:46,1053.25,1053.25,1053.00,1053.00,2,3
02/04/2004,01:47,1053.00,1053.00,1053.00,1053.00,0,25
02/04/2004,01:48,1053.00,1053.00,1052.75,1052.75,0,5
02/04/2004,01:52,1053.25,1053.25,1053.25,1053.25,101,0
02/04/2004,01:54,1053.00,1053.00,1052.75,1052.75,0,100
02/04/2004,01:55,1052.75,1053.00,1052.50,1052.50,6,39
02/04/2004,01:56,1052.50,1052.75,1052.50,1052.50,3,39
02/04/2004,01:57,1052.50,1052.75,1052.50,1052.50,2,71
02/04/2004,01:58,1052.50,1052.75,1052.50,1052.75,30,59
02/04/2004,01:59,1052.75,1053.00,1052.75,1053.00,67,0
02/04/2004,02:00,1053.00,1053.00,1053.00,1053.00,82,0
02/04/2004,02:01,1053.00,1053.25,1053.00,1053.25,8,0
02/04/2004,02:02,1053.25,1053.25,1053.00,1053.00,3,76
02/04/2004,02:03,1053.00,1053.00,1053.00,1053.00,0,29
02/04/2004,02:04,1053.00,1053.25,1053.00,1053.25,1,24
02/04/2004,02:05,1053.00,1053.00,1052.75,1052.75,0,87
02/04/2004,02:06,1052.75,1053.00,1052.75,1052.75,104,103
02/04/2004,02:07,1052.75,1053.00,1052.75,1053.00,72,6
02/04/2004,02:08,1053.00,1053.00,1052.50,1052.75,8,94
02/04/2004,02:09,1052.75,1052.75,1052.25,1052.50,74,226
02/04/2004,02:10,1052.75,1052.75,1052.50,1052.75,101,149
02/04/2004,02:11,1052.75,1052.75,1052.50,1052.50,11,51
02/04/2004,02:12,1052.50,1052.50,1052.50,1052.50,0,25
02/04/2004,02:13,1052.50,1052.75,1052.50,1052.75,2,2
02/04/2004,02:14,1052.75,1052.75,1052.75,1052.75,28,0
02/04/2004,02:15,1052.75,1052.75,1052.75,1052.75,21,0
02/04/2004,02:16,1052.75,1052.75,1052.75,1052.75,12,0
02/04/2004,02:17,1052.75,1052.75,1052.50,1052.50,81,12
02/04/2004,02:18,1052.75,1053.00,1052.75,1052.75,200,5
02/04/2004,02:19,1052.75,1052.75,1052.75,1052.75,0,75
02/04/2004,02:20,1052.75,1052.75,1052.75,1052.75,0,104
02/04/2004,02:21,1052.75,1052.75,1052.75,1052.75,0,14
02/04/2004,02:22,1052.75,1052.75,1052.50,1052.75,26,180
02/04/2004,02:23,1052.75,1052.75,1052.75,1052.75,63,0
02/04/2004,02:24,1052.75,1052.75,1052.50,1052.50,19,16
02/04/2004,02:25,1052.75,1052.75,1052.75,1052.75,29,0
02/04/2004,02:26,1052.75,1052.75,1052.50,1052.50,45,15
02/04/2004,02:27,1052.50,1052.75,1052.50,1052.75,48,20
02/04/2004,02:28,1052.75,1052.75,1052.75,1052.75,50,0
02/04/2004,02:29,1052.75,1052.75,1052.75,1052.75,38,0
02/04/2004,02:30,1052.75,1052.75,1052.75,1052.75,11,0
02/04/2004,02:31,1052.75,1052.75,1052.75,1052.75,76,0
02/04/2004,02:32,1052.75,1053.00,1052.50,1053.00,33,2
02/04/2004,02:33,1053.00,1053.00,1052.75,1052.75,2,26
02/04/2004,02:34,1052.75,1053.00,1052.75,1052.75,148,70
02/04/2004,02:35,1052.75,1052.75,1052.75,1052.75,0,5
02/04/2004,02:36,1052.50,1052.50,1052.50,1052.50,0,60
02/04/2004,02:37,1052.50,1052.75,1052.25,1052.50,17,53
02/04/2004,02:38,1052.50,1052.50,1052.50,1052.50,11,0
02/04/2004,02:40,1052.75,1052.75,1052.75,1052.75,20,0
02/04/2004,02:41,1052.75,1052.75,1052.75,1052.75,38,0
02/04/2004,02:42,1052.75,1052.75,1052.75,1052.75,6,0
02/04/2004,02:43,1052.75,1052.75,1052.75,1052.75,3,0
02/04/2004,02:44,1052.75,1053.00,1052.75,1052.75,76,5
02/04/2004,02:45,1052.75,1052.75,1052.75,1052.75,0,34
02/04/2004,02:46,1052.75,1052.75,1052.75,1052.75,0,3
02/04/2004,02:47,1052.50,1052.50,1052.50,1052.50,0,18
02/04/2004,02:48,1052.75,1052.75,1052.75,1052.75,1,0
02/04/2004,02:50,1052.75,1052.75,1052.75,1052.75,4,0
02/04/2004,02:51,1052.75,1052.75,1052.75,1052.75,11,0
02/04/2004,02:52,1052.75,1053.00,1052.75,1052.75,14,4
02/04/2004,02:53,1052.75,1053.00,1052.75,1052.75,11,6
02/04/2004,02:54,1052.75,1052.75,1052.75,1052.75,0,12
02/04/2004,02:55,1052.75,1052.75,1052.50,1052.50,1,71
02/04/2004,02:56,1052.75,1052.75,1052.75,1052.75,8,0
02/04/2004,02:57,1052.75,1052.75,1052.75,1052.75,1,0
02/04/2004,02:58,1052.50,1052.50,1052.25,1052.50,4,46
02/04/2004,02:59,1052.50,1052.50,1052.50,1052.50,30,0
02/04/2004,03:00,1052.50,1052.50,1052.25,1052.50,13,1
02/04/2004,03:01,1052.75,1052.75,1052.50,1052.50,2,6
02/04/2004,03:02,1052.50,1052.75,1052.50,1052.75,13,9
02/04/2004,03:03,1052.50,1052.50,1052.50,1052.50,0,10
02/04/2004,03:04,1052.50,1052.50,1052.50,1052.50,0,9
02/04/2004,03:05,1052.50,1052.50,1052.50,1052.50,0,1
02/04/2004,03:06,1052.75,1053.00,1052.75,1053.00,82,0
02/04/2004,03:07,1053.25,1053.25,1053.25,1053.25,30,0
02/04/2004,03:08,1053.25,1053.25,1053.25,1053.25,2,0
02/04/2004,03:09,1053.25,1053.25,1053.25,1053.25,2,0
02/04/2004,03:10,1053.25,1053.25,1053.25,1053.25,24,0
02/04/2004,03:11,1053.00,1053.00,1053.00,1053.00,0,1
02/04/2004,03:12,1053.25,1053.25,1053.25,1053.25,19,0
02/04/2004,03:13,1053.25,1053.25,1053.25,1053.25,2,0
02/04/2004,03:14,1053.25,1053.25,1053.25,1053.25,3,0
02/04/2004,03:15,1053.00,1053.00,1053.00,1053.00,0,18
02/04/2004,03:16,1053.00,1053.00,1053.00,1053.00,0,1
02/04/2004,03:18,1052.75,1053.00,1052.75,1053.00,3,43
02/04/2004,03:22,1053.00,1053.00,1053.00,1053.00,76,0
02/04/2004,03:23,1053.00,1053.00,1053.00,1053.00,10,0
02/04/2004,03:24,1053.00,1053.25,1053.00,1053.25,12,0
02/04/2004,03:25,1053.25,1053.25,1053.00,1053.00,2,2
02/04/2004,03:28,1053.00,1053.00,1053.00,1053.00,0,5
02/04/2004,03:29,1053.00,1053.00,1053.00,1053.00,0,1
02/04/2004,03:30,1053.00,1053.00,1053.00,1053.00,0,5
02/04/2004,03:32,1052.75,1052.75,1052.75,1052.75,0,39
02/04/2004,03:34,1052.75,1052.75,1052.75,1052.75,0,4
02/04/2004,03:35,1053.00,1053.00,1053.00,1053.00,3,0
02/04/2004,03:36,1052.75,1052.75,1052.75,1052.75,0,1
02/04/2004,03:37,1053.00,1053.00,1053.00,1053.00,19,0
02/04/2004,03:38,1053.00,1053.00,1053.00,1053.00,4,0
02/04/2004,03:40,1053.00,1053.00,1053.00,1053.00,23,0
02/04/2004,03:41,1053.00,1053.00,1052.75,1052.75,16,8
02/04/2004,03:42,1052.75,1052.75,1052.75,1052.75,0,9
02/04/2004,03:43,1052.75,1052.75,1052.50,1052.50,0,22
02/04/2004,03:44,1052.50,1052.50,1052.25,1052.50,5,51
02/04/2004,03:46,1052.50,1052.50,1052.50,1052.50,6,0
02/04/2004,03:47,1052.50,1052.50,1052.50,1052.50,16,0
02/04/2004,03:49,1052.75,1052.75,1052.50,1052.50,2,1
02/04/2004,03:50,1052.75,1052.75,1052.75,1052.75,1,0
02/04/2004,03:53,1052.75,1052.75,1052.75,1052.75,13,0
02/04/2004,03:54,1052.75,1052.75,1052.75,1052.75,3,0
02/04/2004,03:55,1052.75,1052.75,1052.75,1052.75,10,0
02/04/2004,03:56,1052.75,1052.75,1052.75,1052.75,3,0
02/04/2004,03:57,1052.75,1052.75,1052.75,1052.75,8,0
02/04/2004,03:58,1053.00,1053.00,1052.75,1053.00,28,50
02/04/2004,03:59,1053.00,1053.00,1052.75,1052.75,2,5
02/04/2004,04:00,1052.75,1052.75,1052.50,1052.50,0,42
02/04/2004,04:01,1052.75,1052.75,1052.75,1052.75,12,0
02/04/2004,04:02,1052.75,1053.00,1052.75,1053.00,14,0
02/04/2004,04:03,1052.75,1052.75,1052.75,1052.75,0,51
02/04/2004,04:04,1052.75,1052.75,1052.75,1052.75,0,2
02/04/2004,04:05,1052.75,1053.00,1052.75,1053.00,47,5
02/04/2004,04:06,1053.00,1053.00,1052.75,1052.75,16,1
02/04/2004,04:07,1052.75,1052.75,1052.50,1052.50,0,44
02/04/2004,04:08,1052.75,1052.75,1052.75,1052.75,2,0
02/04/2004,04:10,1052.75,1052.75,1052.75,1052.75,9,0
02/04/2004,04:11,1053.00,1053.00,1053.00,1053.00,3,0
02/04/2004,04:12,1052.75,1053.00,1052.75,1053.00,1,1
02/04/2004,04:13,1053.00,1053.00,1052.75,1052.75,1,10
02/04/2004,04:14,1053.00,1053.00,1053.00,1053.00,5,0
02/04/2004,04:15,1052.75,1052.75,1052.75,1052.75,0,1
02/04/2004,04:16,1053.00,1053.00,1052.75,1052.75,6,6
02/04/2004,04:17,1052.75,1052.75,1052.75,1052.75,0,6
02/04/2004,04:18,1053.00,1053.00,1053.00,1053.00,30,0
02/04/2004,04:19,1053.00,1053.00,1053.00,1053.00,12,0
02/04/2004,04:20,1052.75,1052.75,1052.75,1052.75,0,1
02/04/2004,04:24,1052.75,1052.75,1052.75,1052.75,0,19
02/04/2004,04:25,1052.75,1052.75,1052.75,1052.75,0,1
02/04/2004,04:26,1052.75,1052.75,1052.75,1052.75,0,42
02/04/2004,04:30,1052.50,1052.50,1052.50,1052.50,0,7
02/04/2004,04:31,1052.50,1052.75,1052.50,1052.75,2,4
02/04/2004,04:32,1052.75,1052.75,1052.50,1052.50,1,1
02/04/2004,04:33,1052.50,1052.75,1052.50,1052.75,11,4
02/04/2004,04:35,1052.75,1052.75,1052.50,1052.50,2,1
02/04/2004,04:37,1052.50,1052.50,1052.50,1052.50,0,1
02/04/2004,04:38,1052.75,1052.75,1052.75,1052.75,17,0
02/04/2004,04:39,1052.75,1052.75,1052.75,1052.75,97,0
02/04/2004,04:40,1053.00,1053.00,1053.00,1053.00,5,0
02/04/2004,04:41,1053.00,1053.00,1053.00,1053.00,4,0
02/04/2004,04:42,1053.00,1053.00,1052.75,1053.00,9,4
02/04/2004,04:43,1053.00,1053.00,1053.00,1053.00,32,0
02/04/2004,04:44,1052.75,1052.75,1052.75,1052.75,0,1
02/04/2004,04:47,1053.00,1053.00,1053.00,1053.00,5,0
02/04/2004,04:51,1052.75,1052.75,1052.75,1052.75,0,1
02/04/2004,04:52,1052.75,1052.75,1052.75,1052.75,0,37
02/04/2004,04:53,1052.75,1052.75,1052.75,1052.75,0,3
02/04/2004,04:54,1052.75,1052.75,1052.75,1052.75,0,2
02/04/2004,04:55,1052.75,1052.75,1052.75,1052.75,0,2
02/04/2004,04:56,1053.00,1053.00,1053.00,1053.00,10,0
02/04/2004,04:57,1053.00,1053.00,1053.00,1053.00,1,0
02/04/2004,04:58,1053.00,1053.00,1052.75,1052.75,9,13
02/04/2004,04:59,1052.75,1052.75,1052.50,1052.50,0,14
02/04/2004,05:00,1052.50,1052.50,1052.50,1052.50,0,68
02/04/2004,05:01,1052.50,1052.75,1052.50,1052.75,28,1
02/04/2004,05:02,1053.00,1053.00,1053.00,1053.00,1,0
02/04/2004,05:03,1052.75,1052.75,1052.75,1052.75,0,2
02/04/2004,05:06,1053.00,1053.00,1052.75,1052.75,1,120
02/04/2004,05:07,1052.75,1052.75,1052.75,1052.75,0,30
02/04/2004,05:09,1052.75,1052.75,1052.75,1052.75,0,2
02/04/2004,05:10,1052.75,1052.75,1052.75,1052.75,0,19
02/04/2004,05:11,1052.75,1052.75,1052.75,1052.75,0,1
02/04/2004,05:13,1052.75,1052.75,1052.75,1052.75,0,2
02/04/2004,05:14,1052.75,1052.75,1052.75,1052.75,0,1
02/04/2004,05:15,1052.50,1052.50,1052.50,1052.50,0,20
02/04/2004,05:16,1052.50,1052.50,1052.25,1052.50,6,64
02/04/2004,05:17,1052.50,1052.50,1052.50,1052.50,19,0
02/04/2004,05:18,1052.50,1052.50,1052.50,1052.50,11,0
02/04/2004,05:20,1052.50,1052.50,1052.25,1052.25,27,25
02/04/2004,05:21,1052.50,1052.75,1052.50,1052.75,22,0
02/04/2004,05:22,1052.50,1052.50,1052.50,1052.50,0,1
02/04/2004,05:23,1052.50,1052.50,1052.25,1052.25,0,24
02/04/2004,05:24,1052.25,1052.25,1052.25,1052.25,0,38
02/04/2004,05:25,1052.25,1052.25,1052.25,1052.25,0,19
02/04/2004,05:27,1052.25,1052.25,1052.00,1052.00,0,74
02/04/2004,05:28,1052.25,1052.25,1052.00,1052.25,2,3
02/04/2004,05:29,1052.00,1052.00,1052.00,1052.00,0,2
02/04/2004,05:30,1052.25,1052.25,1052.25,1052.25,52,0
02/04/2004,05:31,1052.00,1052.25,1052.00,1052.00,2,102
02/04/2004,05:32,1052.00,1052.25,1052.00,1052.25,69,21
02/04/2004,05:33,1052.50,1052.50,1051.75,1052.00,18,258
02/04/2004,05:34,1052.00,1052.00,1051.75,1052.00,5,1
02/04/2004,05:35,1052.00,1052.00,1051.75,1051.75,1,1
02/04/2004,05:36,1051.75,1052.00,1051.75,1052.00,1,1
02/04/2004,05:37,1051.75,1051.75,1051.75,1051.75,0,1
02/04/2004,05:38,1052.00,1052.00,1052.00,1052.00,6,0
02/04/2004,05:39,1052.00,1052.00,1051.75,1051.75,4,1
02/04/2004,05:41,1051.75,1052.00,1051.75,1052.00,18,4
02/04/2004,05:43,1052.00,1052.00,1052.00,1052.00,1,0
02/04/2004,05:44,1051.75,1051.75,1051.75,1051.75,0,2
02/04/2004,05:45,1052.00,1052.00,1052.00,1052.00,3,0
02/04/2004,05:46,1052.00,1052.00,1052.00,1052.00,2,0
02/04/2004,05:48,1052.00,1052.00,1052.00,1052.00,3,0
02/04/2004,05:50,1051.75,1052.00,1051.75,1051.75,29,267
02/04/2004,05:51,1051.75,1051.75,1051.50,1051.75,7,98
02/04/2004,05:52,1051.75,1051.75,1051.50,1051.50,9,100
02/04/2004,05:53,1051.75,1051.75,1051.75,1051.75,1,0
02/04/2004,05:54,1051.50,1051.75,1051.50,1051.75,15,52
02/04/2004,05:55,1051.75,1051.75,1051.75,1051.75,96,0
02/04/2004,05:56,1051.75,1051.75,1051.50,1051.50,10,1
02/04/2004,05:58,1051.75,1051.75,1051.75,1051.75,66,0
02/04/2004,05:59,1051.75,1051.75,1051.75,1051.75,5,0
02/04/2004,06:00,1051.50,1051.50,1051.50,1051.50,0,3
02/04/2004,06:01,1051.50,1051.50,1051.50,1051.50,0,8
02/04/2004,06:02,1051.75,1051.75,1051.50,1051.50,2,1
02/04/2004,06:03,1051.50,1051.50,1051.50,1051.50,0,2
02/04/2004,06:04,1051.75,1051.75,1051.75,1051.75,25,0
02/04/2004,06:05,1051.75,1051.75,1051.75,1051.75,7,0
02/04/2004,06:06,1052.00,1052.00,1052.00,1052.00,10,0
02/04/2004,06:07,1051.75,1051.75,1051.75,1051.75,0,21
02/04/2004,06:08,1051.75,1051.75,1051.75,1051.75,0,2
02/04/2004,06:09,1051.75,1052.00,1051.75,1052.00,49,19
02/04/2004,06:10,1051.75,1052.00,1051.75,1052.00,6,6
02/04/2004,06:11,1051.75,1052.00,1051.75,1052.00,1,15
02/04/2004,06:12,1052.00,1052.00,1051.75,1051.75,5,20
02/04/2004,06:13,1051.75,1051.75,1051.75,1051.75,0,2
02/04/2004,06:14,1051.75,1051.75,1051.75,1051.75,0,54
02/04/2004,06:15,1051.75,1051.75,1051.75,1051.75,0,5
02/04/2004,06:16,1051.75,1051.75,1051.75,1051.75,0,1
02/04/2004,06:17,1052.00,1052.00,1051.75,1051.75,5,37
02/04/2004,06:18,1052.00,1052.00,1052.00,1052.00,25,0
02/04/2004,06:19,1051.75,1052.00,1051.75,1051.75,1,7
02/04/2004,06:20,1051.75,1051.75,1051.75,1051.75,0,53
02/04/2004,06:21,1051.75,1051.75,1051.75,1051.75,0,3
02/04/2004,06:22,1051.50,1051.50,1051.50,1051.50,0,6
02/04/2004,06:23,1051.50,1051.50,1051.50,1051.50,0,11
02/04/2004,06:26,1051.75,1051.75,1051.75,1051.75,4,0
02/04/2004,06:27,1051.75,1051.75,1051.75,1051.75,58,0
02/04/2004,06:28,1052.00,1052.00,1052.00,1052.00,2,0
02/04/2004,06:29,1052.00,1052.00,1051.75,1051.75,3,73
02/04/2004,06:30,1051.75,1051.75,1051.50,1051.50,0,60
02/04/2004,06:31,1051.50,1051.75,1051.50,1051.75,2,2
02/04/2004,06:32,1051.75,1051.75,1051.50,1051.50,1,1
02/04/2004,06:33,1051.50,1051.50,1051.25,1051.25,0,89
02/04/2004,06:34,1051.50,1051.50,1051.25,1051.50,5,1
02/04/2004,06:35,1051.50,1051.50,1051.50,1051.50,4,0
02/04/2004,06:36,1051.75,1051.75,1051.25,1051.75,7,17
02/04/2004,06:37,1051.50,1051.50,1051.50,1051.50,0,10
02/04/2004,06:38,1051.50,1051.75,1051.50,1051.50,1,25
02/04/2004,06:39,1051.50,1051.50,1051.50,1051.50,0,4
02/04/2004,06:40,1051.50,1051.50,1051.50,1051.50,0,4
02/04/2004,06:41,1051.25,1051.25,1051.25,1051.25,0,1
02/04/2004,06:42,1051.50,1051.50,1051.50,1051.50,15,0
02/04/2004,06:43,1051.50,1051.50,1051.50,1051.50,4,0
02/04/2004,06:44,1051.50,1051.50,1051.25,1051.25,3,31
02/04/2004,06:45,1051.25,1051.25,1051.25,1051.25,0,1
02/04/2004,06:46,1051.50,1051.50,1051.25,1051.25,2,103
02/04/2004,06:47,1051.25,1051.50,1051.00,1051.50,15,37
02/04/2004,06:48,1051.50,1051.50,1051.50,1051.50,67,0
02/04/2004,06:49,1051.50,1051.75,1051.25,1051.75,66,1
02/04/2004,06:50,1051.50,1051.50,1051.50,1051.50,0,130
02/04/2004,06:51,1051.50,1051.75,1051.50,1051.50,7,137
02/04/2004,06:52,1051.75,1051.75,1051.75,1051.75,5,0
02/04/2004,06:53,1051.75,1051.75,1051.75,1051.75,28,0
02/04/2004,06:54,1051.50,1052.00,1051.50,1052.00,153,21
02/04/2004,06:55,1052.00,1052.00,1052.00,1052.00,13,0
02/04/2004,06:56,1052.00,1052.00,1051.75,1052.00,9,6
02/04/2004,06:58,1052.00,1052.00,1051.75,1051.75,4,8
02/04/2004,06:59,1052.00,1052.00,1051.75,1051.75,1,65
02/04/2004,07:00,1051.75,1052.00,1051.75,1051.75,11,20
02/04/2004,07:01,1051.75,1051.75,1051.50,1051.50,0,25
02/04/2004,07:03,1051.50,1051.50,1051.50,1051.50,0,5
02/04/2004,07:04,1051.50,1051.75,1051.50,1051.75,5,6
02/04/2004,07:05,1051.75,1051.75,1051.50,1051.50,59,56
02/04/2004,07:06,1051.50,1051.50,1051.25,1051.25,1,110
02/04/2004,07:07,1051.50,1051.50,1051.50,1051.50,2,0
02/04/2004,07:08,1051.50,1051.50,1051.25,1051.25,2,3
02/04/2004,07:09,1051.25,1051.75,1051.25,1051.75,161,12
02/04/2004,07:10,1051.75,1051.75,1051.50,1051.75,61,1
02/04/2004,07:11,1051.75,1051.75,1051.50,1051.75,204,1
02/04/2004,07:12,1051.75,1052.00,1051.50,1051.75,49,63
02/04/2004,07:13,1051.50,1051.75,1051.50,1051.75,16,6
02/04/2004,07:14,1051.50,1051.75,1051.50,1051.75,100,758
02/04/2004,07:15,1051.75,1052.00,1051.75,1051.75,113,11
02/04/2004,07:16,1051.75,1051.75,1051.50,1051.50,0,394
02/04/2004,07:17,1051.50,1051.50,1051.50,1051.50,0,98
02/04/2004,07:18,1051.50,1051.75,1051.50,1051.50,5,27
02/04/2004,07:19,1051.50,1051.50,1051.50,1051.50,0,109
02/04/2004,07:20,1051.50,1051.75,1051.50,1051.75,181,6
02/04/2004,07:21,1051.75,1052.00,1051.75,1051.75,16,1
02/04/2004,07:22,1052.00,1052.00,1052.00,1052.00,5,0
02/04/2004,07:23,1052.00,1052.00,1051.75,1051.75,2,10
02/04/2004,07:24,1051.75,1052.00,1051.50,1051.75,5,56
02/04/2004,07:25,1051.75,1051.75,1051.50,1051.75,13,5
02/04/2004,07:26,1051.50,1051.75,1051.50,1051.75,3,44
02/04/2004,07:27,1051.75,1051.75,1050.75,1050.75,12,646
02/04/2004,07:28,1050.75,1051.00,1050.00,1050.25,306,498
02/04/2004,07:29,1050.25,1050.75,1050.25,1050.75,193,26
02/04/2004,07:30,1050.50,1050.75,1050.50,1050.75,36,10
02/04/2004,07:31,1050.50,1050.75,1050.50,1050.50,14,33
02/04/2004,07:32,1050.75,1051.00,1050.50,1050.75,91,52
02/04/2004,07:33,1050.50,1051.00,1050.50,1050.75,49,6
02/04/2004,07:34,1050.75,1051.00,1050.75,1050.75,8,65
02/04/2004,07:35,1051.00,1051.00,1051.00,1051.00,208,0
02/04/2004,07:36,1051.00,1051.50,1051.00,1051.50,277,115
02/04/2004,07:37,1051.50,1051.50,1050.75,1050.75,34,290
02/04/2004,07:38,1050.75,1051.00,1050.75,1050.75,10,170
02/04/2004,07:39,1050.75,1050.75,1050.50,1050.75,20,5
02/04/2004,07:40,1051.00,1051.00,1051.00,1051.00,175,0
02/04/2004,07:41,1051.25,1051.25,1051.00,1051.25,138,147
02/04/2004,07:42,1051.25,1051.25,1051.00,1051.00,36,227
02/04/2004,07:43,1051.25,1051.25,1051.00,1051.00,8,107
02/04/2004,07:44,1051.00,1051.00,1051.00,1051.00,0,58
02/04/2004,07:45,1051.00,1051.25,1051.00,1051.25,7,20
02/04/2004,07:46,1051.00,1051.25,1051.00,1051.00,1,113
02/04/2004,07:47,1051.25,1051.25,1051.00,1051.00,5,11
02/04/2004,07:48,1051.00,1051.25,1051.00,1051.25,163,21
02/04/2004,07:49,1051.25,1051.25,1051.25,1051.25,56,0
02/04/2004,07:50,1051.25,1051.25,1051.00,1051.00,6,119
02/04/2004,07:51,1051.25,1051.25,1051.25,1051.25,2,0
02/04/2004,07:52,1051.00,1051.00,1051.00,1051.00,0,9
02/04/2004,07:53,1051.25,1051.25,1051.00,1051.25,131,10
02/04/2004,07:54,1051.25,1051.50,1051.00,1051.00,7,191
02/04/2004,07:55,1051.00,1051.00,1050.75,1051.00,9,54
02/04/2004,07:56,1051.00,1051.00,1050.75,1051.00,34,3
02/04/2004,07:57,1051.00,1051.00,1050.75,1050.75,1,1
02/04/2004,07:58,1051.00,1051.25,1051.00,1051.25,181,0
02/04/2004,07:59,1051.25,1051.25,1051.25,1051.25,205,0
02/04/2004,08:00,1051.25,1051.50,1051.25,1051.50,8,3
02/04/2004,08:01,1051.50,1051.75,1051.25,1051.50,85,9
02/04/2004,08:02,1051.50,1051.75,1051.50,1051.50,3,69
02/04/2004,08:03,1051.50,1051.75,1051.50,1051.50,2,65
02/04/2004,08:04,1051.50,1051.75,1051.50,1051.75,41,4
02/04/2004,08:05,1051.75,1051.75,1051.50,1051.75,22,5
02/04/2004,08:06,1051.75,1051.75,1051.50,1051.50,6,94
02/04/2004,08:07,1051.50,1051.75,1051.50,1051.75,5,27
02/04/2004,08:08,1051.75,1051.75,1051.50,1051.75,7,1
02/04/2004,08:09,1051.75,1051.75,1051.50,1051.50,4,12
02/04/2004,08:10,1051.50,1051.75,1051.50,1051.75,150,46
02/04/2004,08:11,1051.75,1051.75,1051.75,1051.75,54,0
02/04/2004,08:12,1051.75,1052.00,1051.75,1051.75,8,1
02/04/2004,08:13,1051.75,1052.00,1051.75,1052.00,1,4
02/04/2004,08:14,1052.00,1052.00,1051.75,1052.00,27,9
02/04/2004,08:15,1052.00,1052.00,1052.00,1052.00,257,0
02/04/2004,08:16,1052.00,1052.00,1051.75,1051.75,34,54
02/04/2004,08:17,1052.00,1052.00,1051.75,1052.00,35,1
02/04/2004,08:18,1052.00,1052.00,1051.75,1052.00,47,4
02/04/2004,08:19,1052.00,1052.25,1052.00,1052.00,48,38
02/04/2004,08:20,1052.00,1052.25,1051.75,1052.00,12,16
02/04/2004,08:21,1052.00,1052.25,1052.00,1052.00,14,13
02/04/2004,08:22,1052.00,1052.00,1051.75,1052.00,1,36
02/04/2004,08:23,1052.00,1052.25,1051.75,1052.00,50,72
02/04/2004,08:24,1052.00,1052.25,1051.75,1052.25,167,24
02/04/2004,08:25,1052.25,1052.25,1052.00,1052.25,9,29
02/04/2004,08:26,1052.00,1052.25,1052.00,1052.00,22,4
02/04/2004,08:27,1052.25,1052.25,1052.00,1052.25,70,93
02/04/2004,08:28,1052.25,1052.25,1051.75,1052.00,60,239
02/04/2004,08:29,1052.00,1052.00,1051.50,1051.75,131,220
02/04/2004,08:30,1051.75,1052.25,1051.25,1051.50,353,1010
02/04/2004,08:31,1051.25,1051.50,1050.50,1051.25,1490,2871
02/04/2004,08:32,1051.25,1051.75,1051.00,1051.50,1739,576
02/04/2004,08:33,1051.50,1052.00,1051.00,1052.00,1450,850
02/04/2004,08:34,1052.00,1052.00,1051.00,1051.25,108,2426
02/04/2004,08:35,1051.25,1051.50,1050.75,1051.50,1197,2057
02/04/2004,08:36,1051.25,1052.25,1051.25,1052.25,1811,541
02/04/2004,08:37,1052.25,1052.50,1051.50,1052.00,2041,1643
02/04/2004,08:38,1052.00,1052.50,1051.75,1052.25,1665,318
02/04/2004,08:39,1052.25,1052.50,1051.75,1051.75,822,2444
02/04/2004,08:40,1052.00,1052.50,1051.75,1052.25,1018,685
02/04/2004,08:41,1052.25,1052.50,1051.50,1052.00,975,1748
02/04/2004,08:42,1052.00,1052.75,1051.75,1052.50,2013,520
02/04/2004,08:43,1052.25,1052.50,1052.00,1052.25,1874,2423
02/04/2004,08:44,1052.25,1052.50,1052.00,1052.25,1059,411
02/04/2004,08:45,1052.25,1052.25,1051.75,1051.75,840,1281
02/04/2004,08:46,1052.00,1052.50,1051.50,1052.50,2634,1511
02/04/2004,08:47,1052.50,1052.75,1052.00,1052.50,1187,251
02/04/2004,08:48,1052.75,1053.00,1052.25,1052.75,1184,1869
02/04/2004,08:49,1052.75,1052.75,1052.00,1052.25,609,1493
02/04/2004,08:50,1052.25,1052.75,1052.00,1052.50,834,824
02/04/2004,08:51,1052.50,1052.75,1052.00,1052.25,335,1480
02/04/2004,08:52,1052.25,1053.00,1052.00,1052.25,1453,1700
02/04/2004,08:53,1052.25,1052.75,1052.00,1052.75,2743,552
02/04/2004,08:54,1052.50,1052.75,1052.00,1052.25,397,789
02/04/2004,08:55,1052.25,1052.75,1052.00,1052.00,597,1341
02/04/2004,08:56,1052.25,1052.50,1052.00,1052.00,531,405
02/04/2004,08:57,1052.25,1052.50,1052.25,1052.25,521,267
02/04/2004,08:58,1052.25,1052.50,1052.25,1052.50,395,100
02/04/2004,08:59,1052.50,1052.50,1051.50,1051.75,824,1309
02/04/2004,09:00,1051.75,1052.00,1051.25,1051.75,496,1106
02/04/2004,09:01,1051.75,1053.25,1051.50,1052.75,3236,1765
02/04/2004,09:02,1052.75,1053.50,1052.25,1052.50,3191,2427
02/04/2004,09:03,1052.50,1053.00,1052.00,1052.00,940,1326
02/04/2004,09:04,1052.00,1052.25,1050.75,1050.75,1894,2447
02/04/2004,09:05,1051.00,1051.50,1050.75,1051.50,931,647
02/04/2004,09:06,1051.25,1051.50,1050.75,1051.00,389,767
02/04/2004,09:07,1051.00,1051.00,1049.75,1050.00,1082,4775
02/04/2004,09:08,1050.00,1050.25,1049.00,1049.25,2253,5412
02/04/2004,09:09,1049.50,1050.25,1049.25,1050.00,2260,1186
02/04/2004,09:10,1050.00,1050.25,1049.50,1050.25,1906,784
02/04/2004,09:11,1050.25,1050.25,1049.75,1050.00,296,475
02/04/2004,09:12,1050.25,1050.50,1050.00,1050.25,1523,1244
02/04/2004,09:13,1050.25,1050.75,1050.25,1050.50,1557,1078
02/04/2004,09:14,1050.50,1050.75,1050.25,1050.25,357,315
02/04/2004,09:15,1050.25,1050.75,1050.00,1050.75,1130,994
02/04/2004,09:16,1050.75,1051.75,1050.75,1051.50,3092,2894
02/04/2004,09:17,1051.50,1051.75,1050.75,1051.00,1322,2124
02/04/2004,09:18,1051.00,1052.50,1050.75,1052.25,3360,1305
02/04/2004,09:19,1052.50,1052.50,1052.00,1052.25,1295,1175
02/04/2004,09:20,1052.25,1053.00,1052.25,1052.75,1989,131
02/04/2004,09:21,1052.75,1055.00,1052.75,1055.00,9171,3610
02/04/2004,09:22,1055.00,1055.00,1054.25,1054.50,1148,1726
02/04/2004,09:23,1054.25,1054.75,1054.00,1054.00,326,1852
02/04/2004,09:24,1054.25,1054.25,1053.50,1053.75,603,2103
02/04/2004,09:25,1053.75,1053.75,1053.50,1053.50,261,317
02/04/2004,09:26,1053.75,1054.50,1053.50,1054.25,1571,618
02/04/2004,09:27,1054.00,1055.50,1054.00,1055.50,4067,1029
02/04/2004,09:28,1055.25,1055.50,1054.75,1055.25,1147,1886
02/04/2004,09:29,1055.00,1056.00,1055.00,1055.25,2987,1745
02/04/2004,09:30,1055.25,1055.50,1054.75,1055.00,1330,1201
02/04/2004,09:31,1055.00,1056.75,1055.00,1056.25,6224,2073
02/04/2004,09:32,1056.25,1056.25,1055.50,1055.75,992,1597
02/04/2004,09:33,1055.50,1056.00,1055.50,1055.75,703,1415
02/04/2004,09:34,1055.75,1056.00,1055.25,1055.25,937,921
02/04/2004,09:35,1055.25,1055.50,1055.25,1055.25,481,766
02/04/2004,09:36,1055.25,1055.75,1055.25,1055.50,634,600
02/04/2004,09:37,1055.50,1055.75,1055.25,1055.75,516,217
02/04/2004,09:38,1055.50,1055.75,1054.75,1054.75,393,2223
02/04/2004,09:39,1054.75,1055.00,1054.50,1054.75,454,2088
02/04/2004,09:40,1054.50,1055.00,1054.25,1054.75,1866,1612
02/04/2004,09:41,1054.75,1055.00,1054.50,1054.75,283,739
02/04/2004,09:42,1055.00,1055.25,1054.50,1054.50,809,1417
02/04/2004,09:43,1054.50,1055.00,1054.25,1054.75,970,485
02/04/2004,09:44,1054.75,1055.00,1054.75,1055.00,82,690
02/04/2004,09:45,1055.00,1055.25,1054.50,1054.50,226,1564
02/04/2004,09:46,1054.50,1054.50,1054.00,1054.00,30,1108
02/04/2004,09:47,1054.00,1054.50,1054.00,1054.50,458,356
02/04/2004,09:48,1054.25,1054.75,1054.25,1054.50,1953,719
02/04/2004,09:49,1054.25,1054.75,1054.25,1054.50,435,965
02/04/2004,09:50,1054.50,1055.25,1054.50,1055.00,743,1251
02/04/2004,09:51,1054.75,1055.25,1054.75,1054.75,241,544
02/04/2004,09:52,1054.75,1055.25,1054.75,1055.00,862,377
02/04/2004,09:53,1055.00,1055.75,1054.75,1055.50,1436,291
02/04/2004,09:54,1055.75,1056.75,1055.75,1056.25,2659,1318
02/04/2004,09:55,1056.50,1056.50,1055.50,1055.75,774,2007
02/04/2004,09:56,1055.75,1056.00,1055.25,1055.50,1010,1242
02/04/2004,09:57,1055.50,1056.00,1055.50,1055.50,347,385
02/04/2004,09:58,1055.50,1056.25,1055.50,1056.00,1197,89
02/04/2004,09:59,1056.00,1056.00,1055.00,1055.25,461,2215
02/04/2004,10:00,1055.25,1055.50,1055.00,1055.25,189,459
02/04/2004,10:01,1055.50,1055.50,1055.25,1055.50,189,407
02/04/2004,10:02,1055.25,1055.25,1054.50,1055.00,723,2358
02/04/2004,10:03,1055.00,1055.25,1054.50,1054.50,773,1358
02/04/2004,10:04,1054.50,1055.00,1054.50,1055.00,715,154
02/04/2004,10:05,1055.00,1055.00,1054.50,1054.50,109,330
02/04/2004,10:06,1054.50,1055.00,1054.50,1055.00,286,185
02/04/2004,10:07,1055.00,1055.00,1054.50,1054.75,115,264
02/04/2004,10:08,1054.50,1055.00,1054.50,1055.00,120,207
02/04/2004,10:09,1055.00,1055.00,1054.25,1054.25,577,921
02/04/2004,10:10,1054.50,1054.50,1053.75,1054.00,1269,1596
02/04/2004,10:11,1053.75,1054.00,1053.50,1053.75,836,957
02/04/2004,10:12,1054.00,1054.25,1053.75,1054.00,778,1445
02/04/2004,10:13,1053.75,1054.25,1053.75,1054.00,730,524
02/04/2004,10:14,1054.00,1054.00,1053.00,1053.75,1203,2981
02/04/2004,10:15,1053.75,1053.75,1053.50,1053.75,840,68
02/04/2004,10:16,1053.50,1053.75,1053.00,1053.25,310,2094
02/04/2004,10:17,1053.50,1054.00,1053.25,1054.00,691,101
02/04/2004,10:18,1054.00,1054.00,1053.25,1053.25,752,2128
02/04/2004,10:19,1053.25,1053.75,1053.00,1053.75,845,460
02/04/2004,10:20,1053.50,1054.00,1053.50,1053.75,474,700
02/04/2004,10:21,1053.75,1054.25,1053.50,1054.25,370,263
02/04/2004,10:22,1054.00,1054.50,1054.00,1054.25,676,253
02/04/2004,10:23,1054.50,1054.50,1054.00,1054.00,138,771
02/04/2004,10:24,1054.25,1054.50,1054.00,1054.25,216,84
02/04/2004,10:25,1054.25,1054.25,1053.75,1053.75,149,1089
02/04/2004,10:26,1053.75,1054.00,1053.75,1054.00,277,123
02/04/2004,10:27,1054.00,1054.50,1054.00,1054.25,167,232
02/04/2004,10:28,1054.25,1054.50,1054.00,1054.25,112,642
02/04/2004,10:29,1054.00,1054.25,1053.75,1053.75,29,376
02/04/2004,10:30,1054.00,1054.00,1053.25,1053.75,580,2348
02/04/2004,10:31,1053.75,1053.75,1053.50,1053.75,365,24
02/04/2004,10:32,1053.50,1053.75,1053.50,1053.75,312,42
02/04/2004,10:33,1053.75,1054.00,1053.50,1053.75,774,324
02/04/2004,10:34,1053.75,1053.75,1052.75,1053.25,880,2796
02/04/2004,10:35,1053.25,1054.00,1053.25,1053.75,1465,1320
02/04/2004,10:36,1053.75,1053.75,1053.50,1053.75,1062,4
02/04/2004,10:37,1053.75,1054.00,1053.50,1054.00,229,213
02/04/2004,10:38,1053.75,1054.00,1053.50,1053.75,79,209
02/04/2004,10:39,1053.75,1054.25,1053.50,1054.25,401,31
02/04/2004,10:40,1054.25,1055.00,1054.00,1055.00,1806,23
02/04/2004,10:41,1055.00,1055.75,1054.75,1055.75,2761,1207
02/04/2004,10:42,1055.50,1055.75,1055.25,1055.25,498,592
02/04/2004,10:43,1055.25,1056.25,1055.25,1055.75,2351,1002
02/04/2004,10:44,1055.75,1056.00,1055.50,1055.50,223,337
02/04/2004,10:45,1055.75,1056.00,1055.75,1055.75,284,46
02/04/2004,10:46,1055.75,1056.00,1055.25,1055.25,125,1610
02/04/2004,10:47,1055.25,1055.50,1054.75,1055.00,390,1067
02/04/2004,10:48,1055.25,1055.50,1055.00,1055.00,645,176
02/04/2004,10:49,1055.00,1055.25,1055.00,1055.00,123,425
02/04/2004,10:50,1055.00,1055.25,1054.75,1055.00,58,275
02/04/2004,10:51,1055.00,1055.25,1054.75,1055.00,343,266
02/04/2004,10:52,1055.25,1055.25,1055.00,1055.00,25,167
02/04/2004,10:53,1055.00,1055.00,1054.75,1054.75,28,733
02/04/2004,10:54,1055.00,1055.00,1054.50,1054.75,190,187
02/04/2004,10:55,1054.75,1054.75,1054.00,1054.25,258,2402
02/04/2004,10:56,1054.25,1055.00,1054.25,1054.25,885,1166
02/04/2004,10:57,1054.25,1054.50,1053.50,1054.00,449,1748
02/04/2004,10:58,1054.00,1054.25,1053.75,1053.75,596,146
02/04/2004,10:59,1053.75,1054.25,1053.75,1054.00,153,70
02/04/2004,11:00,1054.00,1054.50,1054.00,1054.25,533,342
02/04/2004,11:01,1054.25,1054.25,1053.75,1053.75,445,303
02/04/2004,11:02,1054.00,1054.75,1053.75,1054.50,978,112
02/04/2004,11:03,1054.75,1054.75,1054.25,1054.50,343,255
02/04/2004,11:04,1054.50,1054.75,1054.50,1054.75,338,55
02/04/2004,11:05,1054.50,1054.75,1054.25,1054.50,354,342
02/04/2004,11:06,1054.25,1054.25,1053.75,1054.00,52,1188
02/04/2004,11:07,1054.00,1054.50,1054.00,1054.50,673,16
02/04/2004,11:08,1054.50,1054.50,1054.25,1054.25,79,169
02/04/2004,11:09,1054.25,1054.25,1053.75,1053.75,41,894
02/04/2004,11:10,1053.75,1054.00,1053.50,1053.75,426,547
02/04/2004,11:11,1053.75,1054.00,1053.50,1053.75,155,418
02/04/2004,11:12,1053.75,1054.00,1053.75,1054.00,267,3
02/04/2004,11:13,1054.25,1054.25,1054.00,1054.25,31,16
02/04/2004,11:14,1054.25,1054.50,1054.00,1054.50,327,120
02/04/2004,11:15,1054.50,1054.50,1054.00,1054.50,305,580
02/04/2004,11:16,1054.25,1054.75,1054.25,1054.50,626,460
02/04/2004,11:17,1054.50,1054.75,1054.50,1054.75,116,130
02/04/2004,11:18,1054.50,1054.75,1054.25,1054.50,124,156
02/04/2004,11:19,1054.50,1055.25,1054.50,1055.25,1075,319
02/04/2004,11:20,1055.00,1055.25,1054.75,1054.75,184,525
02/04/2004,11:21,1055.00,1055.00,1054.50,1054.50,10,146
02/04/2004,11:22,1054.75,1054.75,1054.50,1054.50,64,8
02/04/2004,11:23,1054.75,1054.75,1054.50,1054.75,244,110
02/04/2004,11:24,1054.50,1054.75,1054.50,1054.75,246,17
02/04/2004,11:25,1054.50,1055.00,1054.50,1055.00,235,65
02/04/2004,11:26,1055.00,1055.75,1055.00,1055.25,1770,943
02/04/2004,11:27,1055.50,1056.00,1055.00,1056.00,1290,224
02/04/2004,11:28,1055.75,1056.00,1055.50,1055.50,199,557
02/04/2004,11:29,1055.50,1055.75,1055.50,1055.50,303,418
02/04/2004,11:30,1055.25,1055.50,1055.00,1055.25,405,733
02/04/2004,11:31,1055.50,1055.75,1055.00,1055.25,487,886
02/04/2004,11:32,1055.25,1056.00,1055.25,1055.25,393,996
02/04/2004,11:33,1055.25,1055.50,1055.25,1055.50,145,16
02/04/2004,11:34,1055.50,1055.75,1055.25,1055.50,348,249
02/04/2004,11:35,1055.50,1055.50,1055.25,1055.25,2,410
02/04/2004,11:36,1055.25,1055.50,1055.00,1055.00,127,626
02/04/2004,11:37,1055.25,1055.50,1055.00,1055.25,351,337
02/04/2004,11:38,1055.25,1055.50,1055.00,1055.25,149,31
02/04/2004,11:39,1055.50,1055.50,1055.25,1055.25,14,48
02/04/2004,11:40,1055.25,1055.50,1055.25,1055.50,54,8
02/04/2004,11:41,1055.50,1055.50,1055.00,1055.25,89,465
02/04/2004,11:42,1055.00,1055.25,1054.75,1054.75,486,582
02/04/2004,11:43,1054.75,1055.25,1054.75,1055.25,78,18
02/04/2004,11:44,1055.00,1055.25,1055.00,1055.25,32,6
02/04/2004,11:45,1055.25,1055.50,1055.00,1055.25,180,101
02/04/2004,11:46,1055.25,1055.25,1054.75,1055.00,4,476
02/04/2004,11:47,1054.75,1055.25,1054.50,1054.50,480,959
02/04/2004,11:48,1054.75,1054.75,1054.25,1054.50,213,816
02/04/2004,11:49,1054.75,1055.00,1054.50,1055.00,230,19
02/04/2004,11:50,1055.00,1055.00,1054.50,1054.75,267,53
02/04/2004,11:51,1054.75,1054.75,1054.00,1054.75,876,1006
02/04/2004,11:52,1054.50,1054.75,1054.25,1054.75,92,153
02/04/2004,11:53,1054.50,1054.75,1054.25,1054.75,187,163
02/04/2004,11:54,1054.75,1054.75,1054.25,1054.50,87,218
02/04/2004,11:55,1054.50,1054.75,1054.25,1054.50,54,139
02/04/2004,11:56,1054.25,1054.50,1054.25,1054.25,8,414
02/04/2004,11:57,1054.25,1054.50,1053.75,1054.25,796,810
02/04/2004,11:58,1054.25,1054.50,1054.00,1054.50,143,560
02/04/2004,11:59,1054.50,1054.50,1054.25,1054.50,29,6
02/04/2004,12:00,1054.50,1054.75,1054.25,1054.50,233,222
02/04/2004,12:01,1054.50,1054.75,1054.25,1054.75,93,58
02/04/2004,12:02,1054.50,1054.75,1054.50,1054.50,14,18
02/04/2004,12:03,1054.75,1055.00,1054.50,1055.00,811,14
02/04/2004,12:04,1055.00,1055.00,1054.75,1054.75,133,25
02/04/2004,12:05,1054.75,1055.00,1054.75,1055.00,306,7
02/04/2004,12:06,1055.25,1055.50,1055.00,1055.00,852,598
02/04/2004,12:07,1055.25,1056.00,1055.25,1055.50,940,553
02/04/2004,12:08,1055.50,1056.00,1055.50,1055.75,259,282
02/04/2004,12:09,1055.75,1056.00,1055.50,1055.75,96,85
02/04/2004,12:10,1055.50,1056.00,1055.50,1055.75,260,151
02/04/2004,12:11,1055.75,1056.00,1055.75,1055.75,147,79
02/04/2004,12:12,1056.00,1056.00,1055.25,1055.25,217,615
02/04/2004,12:13,1055.25,1055.75,1055.25,1055.50,228,356
02/04/2004,12:14,1055.50,1056.00,1055.25,1055.75,722,181
02/04/2004,12:15,1055.50,1055.75,1055.25,1055.25,11,286
02/04/2004,12:16,1055.25,1055.50,1055.25,1055.25,182,44
02/04/2004,12:17,1055.50,1055.50,1055.00,1055.00,47,195
02/04/2004,12:18,1055.00,1055.25,1054.50,1054.50,200,1371
02/04/2004,12:19,1054.75,1054.75,1054.50,1054.75,357,213
02/04/2004,12:20,1054.50,1054.75,1054.50,1054.75,41,10
02/04/2004,12:21,1054.75,1055.25,1054.75,1055.00,975,236
02/04/2004,12:22,1055.00,1055.00,1054.75,1055.00,257,5
02/04/2004,12:23,1055.00,1055.25,1054.00,1054.00,260,1795
02/04/2004,12:24,1054.00,1054.50,1054.00,1054.25,313,499
02/04/2004,12:25,1054.25,1054.50,1054.25,1054.50,12,261
02/04/2004,12:26,1054.50,1054.50,1054.25,1054.50,63,92
02/04/2004,12:27,1054.50,1054.50,1054.25,1054.50,180,9
02/04/2004,12:28,1054.50,1055.00,1054.50,1055.00,719,127
02/04/2004,12:29,1054.75,1054.75,1054.50,1054.75,34,138
02/04/2004,12:30,1054.50,1054.75,1054.25,1054.50,280,566
02/04/2004,12:31,1054.50,1055.00,1054.50,1054.75,141,152
02/04/2004,12:32,1054.75,1055.25,1054.75,1055.25,283,251
02/04/2004,12:33,1055.25,1055.50,1055.00,1055.50,521,66
02/04/2004,12:34,1055.50,1055.75,1055.25,1055.50,393,269
02/04/2004,12:35,1055.50,1055.50,1055.25,1055.25,210,48
02/04/2004,12:36,1055.25,1055.25,1054.75,1054.75,49,672
02/04/2004,12:37,1055.00,1055.00,1054.00,1054.00,364,1494
02/04/2004,12:38,1054.25,1054.50,1054.00,1054.25,338,161
02/04/2004,12:39,1054.25,1054.75,1054.25,1054.75,357,52
02/04/2004,12:40,1054.75,1054.75,1054.50,1054.75,130,20
02/04/2004,12:41,1054.75,1054.75,1054.25,1054.25,214,162
02/04/2004,12:42,1054.25,1054.50,1053.75,1053.75,354,959
02/04/2004,12:43,1053.75,1054.25,1053.50,1053.50,429,1571
02/04/2004,12:44,1053.75,1054.00,1053.25,1054.00,856,1137
02/04/2004,12:45,1054.00,1054.00,1053.25,1053.25,954,1359
02/04/2004,12:46,1053.25,1053.75,1053.25,1053.50,235,793
02/04/2004,12:47,1053.50,1053.50,1052.50,1052.75,1177,3008
02/04/2004,12:48,1053.00,1053.25,1052.75,1053.00,449,722
02/04/2004,12:49,1052.75,1053.25,1052.75,1053.00,986,1084
02/04/2004,12:50,1053.25,1053.75,1053.00,1053.50,1106,374
02/04/2004,12:51,1053.50,1053.50,1053.00,1053.50,853,816
02/04/2004,12:52,1053.50,1053.50,1052.75,1053.00,710,1078
02/04/2004,12:53,1052.75,1053.25,1052.75,1053.00,148,80
02/04/2004,12:54,1053.25,1053.50,1053.00,1053.25,436,194
02/04/2004,12:55,1053.50,1053.75,1053.50,1053.50,750,450
02/04/2004,12:56,1053.75,1053.75,1053.25,1053.50,164,515
02/04/2004,12:57,1053.50,1053.50,1053.00,1053.00,21,754
02/04/2004,12:58,1053.25,1053.25,1052.50,1052.75,527,1330
02/04/2004,12:59,1052.50,1052.75,1051.75,1051.75,206,2926
02/04/2004,13:00,1051.75,1052.00,1051.50,1051.75,817,1287
02/04/2004,13:01,1052.00,1052.25,1051.50,1052.25,758,938
02/04/2004,13:02,1052.25,1052.50,1051.75,1052.25,1272,979
02/04/2004,13:03,1052.25,1052.25,1051.75,1052.00,439,806
02/04/2004,13:04,1052.00,1052.25,1050.50,1050.50,741,5094
02/04/2004,13:05,1050.25,1050.50,1046.25,1049.25,5100,11773
02/04/2004,13:06,1048.75,1049.50,1048.00,1048.50,2131,2862
02/04/2004,13:07,1048.50,1049.00,1048.00,1048.50,1949,2825
02/04/2004,13:08,1048.75,1049.00,1048.25,1049.00,847,1050
02/04/2004,13:09,1049.00,1049.50,1048.75,1049.25,1700,1193
02/04/2004,13:10,1049.00,1049.25,1048.75,1049.00,955,1172
02/04/2004,13:11,1049.00,1049.25,1048.50,1048.50,1932,1916
02/04/2004,13:12,1048.50,1049.00,1048.25,1048.25,1519,2688
02/04/2004,13:13,1048.25,1048.75,1048.00,1048.50,2375,1844
02/04/2004,13:14,1048.75,1049.00,1047.75,1047.75,2319,3914
02/04/2004,13:15,1047.75,1048.50,1047.75,1047.75,1744,1571
02/04/2004,13:16,1048.00,1048.50,1047.75,1048.00,1665,744
02/04/2004,13:17,1048.25,1048.25,1047.25,1048.00,2424,2767
02/04/2004,13:18,1048.00,1048.25,1047.50,1048.00,1135,2106
02/04/2004,13:19,1047.75,1049.25,1047.75,1049.25,3458,491
02/04/2004,13:20,1049.25,1049.25,1048.75,1049.00,1391,2892
02/04/2004,13:21,1049.00,1049.75,1048.75,1049.25,2698,1504
02/04/2004,13:22,1049.25,1049.50,1049.00,1049.25,2073,481
02/04/2004,13:23,1049.50,1049.75,1049.00,1049.75,1046,269
02/04/2004,13:24,1049.50,1049.75,1049.00,1049.25,314,1126
02/04/2004,13:25,1049.25,1049.50,1048.75,1048.75,74,824
02/04/2004,13:26,1048.75,1049.25,1048.75,1049.00,758,933
02/04/2004,13:27,1049.00,1049.50,1048.75,1049.25,1118,1075
02/04/2004,13:28,1049.25,1049.50,1048.50,1048.75,214,1460
02/04/2004,13:29,1048.50,1048.75,1048.00,1048.25,833,3030
02/04/2004,13:30,1048.25,1049.00,1048.00,1049.00,2581,250
02/04/2004,13:31,1049.00,1049.00,1048.50,1048.50,81,583
02/04/2004,13:32,1048.75,1049.00,1048.50,1049.00,562,209
02/04/2004,13:33,1049.00,1049.50,1048.75,1049.25,959,99
02/04/2004,13:34,1049.50,1050.25,1049.25,1050.00,3480,633
02/04/2004,13:35,1050.00,1050.25,1049.75,1050.00,2383,807
02/04/2004,13:36,1050.25,1050.75,1050.00,1050.50,2721,994
02/04/2004,13:37,1050.50,1050.50,1050.00,1050.25,958,819
02/04/2004,13:38,1050.50,1050.50,1049.75,1050.25,1318,785
02/04/2004,13:39,1050.25,1050.75,1049.75,1050.00,1105,3193
02/04/2004,13:40,1050.00,1050.00,1049.25,1049.50,1001,1855
02/04/2004,13:41,1049.75,1049.75,1049.00,1049.50,953,1234
02/04/2004,13:42,1049.50,1049.50,1048.50,1049.00,1521,2295
02/04/2004,13:43,1048.75,1049.25,1048.75,1049.25,1073,402
02/04/2004,13:44,1049.25,1049.50,1049.00,1049.50,1190,24
02/04/2004,13:45,1049.50,1049.75,1049.00,1049.25,231,514
02/04/2004,13:46,1049.25,1049.50,1049.00,1049.25,229,939
02/04/2004,13:47,1049.00,1049.25,1048.75,1049.00,879,1619
02/04/2004,13:48,1049.00,1050.00,1049.00,1050.00,1562,349
02/04/2004,13:49,1049.75,1050.00,1049.50,1049.75,504,323
02/04/2004,13:50,1049.75,1049.75,1049.50,1049.50,360,536
02/04/2004,13:51,1049.75,1050.25,1049.25,1050.00,1764,1282
02/04/2004,13:52,1050.25,1050.25,1049.75,1049.75,171,570
02/04/2004,13:53,1049.75,1050.25,1049.50,1049.75,552,1128
02/04/2004,13:54,1049.75,1050.00,1049.25,1049.25,902,1083
02/04/2004,13:55,1049.25,1049.75,1049.00,1049.25,1059,955
02/04/2004,13:56,1049.25,1049.50,1049.00,1049.25,370,867
02/04/2004,13:57,1049.25,1049.25,1048.75,1049.00,87,859
02/04/2004,13:58,1049.00,1049.25,1048.75,1049.25,152,316
02/04/2004,13:59,1049.25,1049.25,1048.50,1048.75,516,1163
02/04/2004,14:00,1048.75,1049.25,1048.75,1049.00,974,349
02/04/2004,14:01,1049.00,1049.25,1048.75,1049.25,835,674
02/04/2004,14:02,1049.00,1049.00,1048.50,1049.00,1019,1759
02/04/2004,14:03,1049.00,1049.75,1049.00,1049.75,1905,242
02/04/2004,14:04,1049.75,1049.75,1049.00,1049.00,165,1242
02/04/2004,14:05,1049.25,1050.25,1049.00,1050.25,2145,457
02/04/2004,14:06,1050.25,1050.75,1050.00,1050.25,1858,1525
02/04/2004,14:07,1050.25,1050.25,1050.00,1050.25,1158,137
02/04/2004,14:08,1050.25,1050.25,1049.75,1049.75,286,698
02/04/2004,14:09,1050.00,1050.00,1049.50,1050.00,290,596
02/04/2004,14:10,1050.00,1050.25,1049.75,1050.25,318,109
02/04/2004,14:11,1050.00,1051.75,1050.00,1051.25,5507,2202
02/04/2004,14:12,1051.50,1051.75,1051.25,1051.50,765,644
02/04/2004,14:13,1051.50,1052.50,1051.50,1052.00,2416,1719
02/04/2004,14:14,1052.00,1053.25,1051.75,1052.75,3161,884
02/04/2004,14:15,1052.75,1053.00,1052.50,1052.75,509,544
02/04/2004,14:16,1052.75,1052.75,1052.00,1052.25,226,2254
02/04/2004,14:17,1052.00,1052.25,1051.75,1051.75,303,1157
02/04/2004,14:18,1052.00,1052.25,1051.75,1052.25,859,460
02/04/2004,14:19,1052.25,1052.50,1051.75,1052.00,315,1588
02/04/2004,14:20,1051.75,1052.00,1051.75,1052.00,52,121
02/04/2004,14:21,1052.00,1052.25,1052.00,1052.25,519,305
02/04/2004,14:22,1052.25,1052.50,1052.00,1052.25,828,429
02/04/2004,14:23,1052.50,1052.50,1052.25,1052.25,131,545
02/04/2004,14:24,1052.00,1052.50,1052.00,1052.25,624,222
02/04/2004,14:25,1052.00,1052.00,1051.50,1051.75,515,1336
02/04/2004,14:26,1051.75,1052.00,1051.25,1051.75,1308,1618
02/04/2004,14:27,1052.00,1052.25,1051.75,1052.25,1061,1383
02/04/2004,14:28,1052.00,1052.50,1051.50,1052.00,1490,1962
02/04/2004,14:29,1052.00,1052.25,1051.75,1051.75,946,166
02/04/2004,14:30,1052.00,1052.00,1051.00,1051.50,942,2025
02/04/2004,14:31,1051.25,1051.75,1051.00,1051.00,1741,582
02/04/2004,14:32,1051.25,1051.50,1051.00,1051.25,464,369
02/04/2004,14:33,1051.50,1051.75,1051.25,1051.25,538,618
02/04/2004,14:34,1051.25,1051.75,1051.00,1051.50,1239,387
02/04/2004,14:35,1051.50,1051.50,1050.75,1051.00,737,1869
02/04/2004,14:36,1051.25,1051.50,1050.75,1051.25,1068,825
02/04/2004,14:37,1051.25,1051.25,1050.75,1050.75,317,753
02/04/2004,14:38,1050.75,1050.75,1050.00,1050.00,771,2145
02/04/2004,14:39,1050.00,1050.50,1049.75,1050.25,2806,1335
02/04/2004,14:40,1050.25,1050.75,1050.25,1050.75,803,269
02/04/2004,14:41,1050.75,1051.50,1050.50,1051.25,2067,1180
02/04/2004,14:42,1051.25,1051.25,1050.25,1050.75,1398,1175
02/04/2004,14:43,1050.75,1051.25,1050.75,1051.00,777,511
02/04/2004,14:44,1051.00,1051.25,1050.75,1051.00,187,477
02/04/2004,14:45,1051.00,1051.50,1051.00,1051.25,2279,1396
02/04/2004,14:46,1051.00,1051.50,1051.00,1051.25,706,453
02/04/2004,14:47,1051.25,1051.25,1050.00,1050.25,1523,2958
02/04/2004,14:48,1050.00,1050.75,1050.00,1050.50,649,462
02/04/2004,14:49,1050.50,1051.00,1050.25,1050.50,815,1283
02/04/2004,14:50,1050.25,1051.00,1050.25,1050.50,1535,464
02/04/2004,14:51,1050.75,1051.50,1050.75,1051.25,2215,696
02/04/2004,14:52,1051.00,1051.25,1050.75,1051.00,516,214
02/04/2004,14:53,1051.25,1051.50,1050.75,1051.00,607,1064
02/04/2004,14:54,1050.75,1051.25,1050.75,1051.00,681,516
02/04/2004,14:55,1051.00,1051.00,1050.00,1050.50,1405,2770
02/04/2004,14:56,1050.25,1050.50,1050.00,1050.25,1546,1264
02/04/2004,14:57,1050.00,1050.50,1049.75,1050.25,1782,1044
02/04/2004,14:58,1050.25,1050.50,1050.00,1050.25,884,862
02/04/2004,14:59,1050.25,1050.50,1049.75,1050.00,1391,2461
02/04/2004,15:00,1050.00,1050.00,1049.25,1049.50,1776,3219
02/04/2004,15:01,1049.75,1050.25,1049.50,1049.75,2232,2297
02/04/2004,15:02,1049.75,1050.00,1049.00,1049.25,584,2001
02/04/2004,15:03,1049.00,1049.50,1048.50,1048.75,1557,2223
02/04/2004,15:04,1048.75,1049.00,1048.25,1048.75,1466,1376
02/04/2004,15:05,1048.50,1049.25,1048.50,1049.00,1750,744
02/04/2004,15:06,1049.00,1049.00,1048.25,1048.50,329,733
02/04/2004,15:07,1048.50,1048.75,1048.00,1048.25,967,1345
02/04/2004,15:08,1048.00,1048.75,1048.00,1048.25,528,548
02/04/2004,15:09,1048.50,1048.50,1047.75,1048.00,159,1505
02/04/2004,15:10,1048.25,1048.25,1047.75,1048.00,858,527
02/04/2004,15:11,1047.75,1048.25,1047.75,1047.75,782,609
02/04/2004,15:12,1048.00,1048.50,1047.75,1048.50,1570,423
02/04/2004,15:13,1048.25,1048.50,1048.25,1048.25,334,519
02/04/2004,15:14,1048.25,1048.75,1048.25,1048.50,726,746
02/04/2004,15:15,1048.50,1048.50,1047.50,1048.00,1191,2961
02/04/2004,15:16,1048.00,1048.00,1047.75,1047.75,0,18
02/04/2004,15:31,1048.00,1048.25,1047.75,1048.25,142,2
02/04/2004,15:32,1048.00,1048.00,1048.00,1048.00,0,18
02/04/2004,15:33,1048.00,1048.00,1048.00,1048.00,0,2
02/04/2004,15:34,1048.25,1048.25,1048.00,1048.25,7,10
02/04/2004,15:35,1048.00,1048.00,1047.75,1047.75,0,125
02/04/2004,15:36,1048.00,1048.00,1047.75,1048.00,14,6
02/04/2004,15:37,1047.75,1048.00,1047.50,1048.00,12,46
02/04/2004,15:38,1048.00,1048.00,1048.00,1048.00,1,0
02/04/2004,15:39,1048.00,1048.00,1048.00,1048.00,21,0
02/04/2004,15:40,1048.00,1048.00,1048.00,1048.00,1,0
02/04/2004,15:41,1048.00,1048.00,1047.50,1047.75,29,113
02/04/2004,15:42,1047.50,1047.75,1047.50,1047.75,18,27
02/04/2004,15:43,1047.75,1048.00,1047.75,1048.00,23,0
02/04/2004,15:44,1047.75,1047.75,1047.75,1047.75,0,5
02/04/2004,15:45,1047.75,1048.00,1047.75,1047.75,1,12
02/04/2004,15:46,1047.75,1047.75,1047.50,1047.75,7,22
02/04/2004,15:47,1047.75,1048.00,1047.75,1048.00,72,50
02/04/2004,15:48,1048.00,1048.00,1047.75,1047.75,1,20
02/04/2004,15:49,1047.75,1047.75,1047.75,1047.75,0,2
02/04/2004,15:50,1047.75,1047.75,1047.75,1047.75,0,1
02/04/2004,15:51,1047.50,1047.75,1047.50,1047.75,1,6
02/04/2004,15:52,1047.75,1047.75,1047.75,1047.75,1,0
02/04/2004,15:53,1047.75,1047.75,1047.50,1047.50,1,184
02/04/2004,15:54,1047.50,1047.50,1047.25,1047.25,1,27
02/04/2004,15:55,1047.25,1047.50,1047.25,1047.50,171,1
02/04/2004,15:56,1047.50,1047.50,1047.25,1047.25,2,2
02/04/2004,15:57,1047.25,1047.50,1047.25,1047.50,1,4
02/04/2004,15:58,1047.50,1047.50,1047.25,1047.25,4,1
02/04/2004,15:59,1047.50,1047.50,1047.50,1047.50,141,0
02/04/2004,16:00,1047.75,1047.75,1047.50,1047.50,1,55
02/04/2004,17:01,1047.75,1048.00,1047.75,1047.75,1,6
02/04/2004,17:03,1048.00,1048.00,1047.25,1047.50,22,67
02/04/2004,17:04,1047.50,1047.50,1047.25,1047.50,110,5
02/04/2004,17:05,1047.50,1047.50,1047.50,1047.50,4,0
02/04/2004,17:06,1047.50,1047.50,1047.25,1047.25,1,5
02/04/2004,17:07,1047.25,1047.25,1047.25,1047.25,0,3
02/04/2004,17:08,1047.25,1047.25,1047.25,1047.25,0,64
02/04/2004,17:09,1047.25,1047.25,1047.25,1047.25,0,28
02/04/2004,17:10,1047.25,1047.25,1047.00,1047.25,48,63
02/04/2004,17:11,1047.25,1047.25,1047.00,1047.00,2,10
02/04/2004,17:12,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,17:13,1047.25,1047.25,1047.00,1047.00,1,20
02/04/2004,17:14,1047.00,1047.25,1047.00,1047.25,32,1
02/04/2004,17:15,1047.50,1047.50,1046.75,1046.75,20,126
02/04/2004,17:16,1047.00,1047.00,1047.00,1047.00,5,0
02/04/2004,17:17,1046.75,1046.75,1046.75,1046.75,0,5
02/04/2004,17:19,1046.75,1046.75,1046.75,1046.75,0,1
02/04/2004,17:21,1046.75,1046.75,1046.75,1046.75,0,1
02/04/2004,17:23,1047.00,1047.00,1046.75,1047.00,20,6
02/04/2004,17:24,1047.00,1047.25,1047.00,1047.25,6,0
02/04/2004,17:26,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,17:27,1047.25,1047.25,1047.00,1047.25,20,4
02/04/2004,17:28,1047.50,1047.50,1047.50,1047.50,12,0
02/04/2004,17:29,1047.25,1047.50,1047.25,1047.50,45,1
02/04/2004,17:30,1047.50,1047.75,1047.50,1047.50,10,10
02/04/2004,17:31,1047.75,1047.75,1047.25,1047.25,1,27
02/04/2004,17:32,1047.50,1047.50,1047.25,1047.25,13,53
02/04/2004,17:33,1047.25,1047.25,1047.00,1047.00,0,57
02/04/2004,17:34,1047.00,1047.00,1047.00,1047.00,0,111
02/04/2004,17:35,1047.00,1047.00,1047.00,1047.00,0,3
02/04/2004,17:37,1047.25,1047.25,1047.00,1047.00,6,4
02/04/2004,17:38,1047.25,1047.25,1047.25,1047.25,7,0
02/04/2004,17:39,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,17:40,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,17:41,1047.25,1047.75,1047.25,1047.50,141,6
02/04/2004,17:42,1047.50,1047.75,1047.50,1047.75,1,7
02/04/2004,17:43,1047.75,1047.75,1047.75,1047.75,104,0
02/04/2004,17:44,1047.75,1047.75,1047.75,1047.75,1,0
02/04/2004,17:45,1047.75,1047.75,1047.50,1047.50,3,13
02/04/2004,17:47,1047.50,1047.50,1047.50,1047.50,0,2
02/04/2004,17:49,1047.50,1047.50,1047.50,1047.50,0,1
02/04/2004,17:51,1047.50,1047.50,1047.50,1047.50,0,1
02/04/2004,17:52,1047.25,1047.25,1047.00,1047.00,0,30
02/04/2004,17:53,1047.00,1047.00,1047.00,1047.00,0,20
02/04/2004,17:54,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,17:56,1047.00,1047.00,1047.00,1047.00,0,50
02/04/2004,17:57,1047.25,1047.25,1047.25,1047.25,5,0
02/04/2004,17:58,1047.00,1047.00,1046.75,1047.00,11,19
02/04/2004,17:59,1047.00,1047.00,1047.00,1047.00,2,0
02/04/2004,18:00,1047.00,1047.00,1047.00,1047.00,30,0
02/04/2004,18:03,1047.25,1047.25,1047.25,1047.25,3,0
02/04/2004,18:04,1047.25,1047.25,1047.25,1047.25,44,0
02/04/2004,18:05,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,18:07,1047.25,1047.25,1047.25,1047.25,71,0
02/04/2004,18:08,1047.25,1047.50,1047.25,1047.50,7,0
02/04/2004,18:09,1047.25,1047.25,1047.00,1047.00,0,33
02/04/2004,18:12,1047.00,1047.50,1047.00,1047.25,2,21
02/04/2004,18:16,1047.00,1047.00,1047.00,1047.00,0,27
02/04/2004,18:18,1047.25,1047.25,1047.00,1047.25,7,2
02/04/2004,18:19,1047.25,1047.25,1047.25,1047.25,44,0
02/04/2004,18:24,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,18:27,1047.50,1047.50,1047.50,1047.50,2,0
02/04/2004,18:28,1047.50,1047.50,1047.50,1047.50,1,0
02/04/2004,18:30,1047.25,1047.25,1047.25,1047.25,0,6
02/04/2004,18:31,1047.25,1047.25,1047.25,1047.25,0,5
02/04/2004,18:33,1047.25,1047.25,1047.25,1047.25,0,5
02/04/2004,18:34,1047.25,1047.25,1047.25,1047.25,0,1
02/04/2004,18:35,1047.25,1047.25,1047.25,1047.25,0,2
02/04/2004,18:36,1047.25,1047.25,1047.00,1047.00,0,8
02/04/2004,18:37,1047.25,1047.25,1047.25,1047.25,49,0
02/04/2004,18:39,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,18:42,1047.25,1047.25,1047.25,1047.25,6,0
02/04/2004,18:43,1047.25,1047.25,1047.00,1047.25,6,1
02/04/2004,18:45,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,18:46,1047.25,1047.25,1047.00,1047.00,20,1
02/04/2004,18:47,1047.25,1047.25,1047.25,1047.25,21,0
02/04/2004,18:48,1047.25,1047.50,1047.25,1047.25,18,2
02/04/2004,18:49,1047.25,1047.50,1047.25,1047.50,5,3
02/04/2004,18:50,1047.50,1047.50,1047.25,1047.25,1,19
02/04/2004,18:52,1047.25,1047.25,1047.25,1047.25,0,10
02/04/2004,18:56,1047.25,1047.25,1047.25,1047.25,0,2
02/04/2004,18:57,1047.25,1047.25,1047.25,1047.25,0,1
02/04/2004,18:59,1047.25,1047.25,1047.00,1047.00,0,3
02/04/2004,19:02,1047.25,1047.25,1047.25,1047.25,27,0
02/04/2004,19:03,1047.25,1047.25,1047.25,1047.25,4,0
02/04/2004,19:04,1047.25,1047.25,1047.25,1047.25,7,0
02/04/2004,19:05,1047.25,1047.25,1047.00,1047.00,4,10
02/04/2004,19:08,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,19:09,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,19:12,1047.25,1047.25,1047.25,1047.25,5,0
02/04/2004,19:13,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,19:16,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,19:21,1047.25,1047.25,1047.25,1047.25,56,0
02/04/2004,19:23,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,19:24,1047.25,1047.25,1047.25,1047.25,6,0
02/04/2004,19:25,1047.00,1047.00,1047.00,1047.00,0,1
02/04/2004,19:30,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,19:33,1047.25,1047.25,1047.25,1047.25,51,0
02/04/2004,19:38,1047.25,1047.25,1047.25,1047.25,5,0
02/04/2004,19:40,1047.25,1047.25,1047.25,1047.25,24,0
02/04/2004,19:41,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,19:42,1047.25,1047.50,1047.25,1047.50,101,0
02/04/2004,19:43,1047.50,1047.50,1047.50,1047.50,29,0
02/04/2004,19:44,1047.25,1047.25,1047.25,1047.25,0,1
02/04/2004,19:46,1047.50,1047.50,1047.50,1047.50,3,0
02/04/2004,19:47,1047.50,1047.50,1047.50,1047.50,1,0
02/04/2004,19:49,1047.50,1047.50,1047.50,1047.50,1,0
02/04/2004,19:50,1047.50,1047.50,1047.50,1047.50,5,0
02/04/2004,19:52,1047.50,1047.50,1047.50,1047.50,1,0
02/04/2004,19:57,1047.50,1047.50,1047.50,1047.50,1,0
02/04/2004,20:04,1047.25,1047.25,1047.25,1047.25,0,22
02/04/2004,20:05,1047.25,1047.25,1047.25,1047.25,0,7
02/04/2004,20:06,1047.25,1047.50,1047.25,1047.50,2,3
02/04/2004,20:09,1047.50,1047.50,1047.50,1047.50,10,0
02/04/2004,20:11,1047.25,1047.25,1047.25,1047.25,0,50
02/04/2004,20:12,1047.25,1047.50,1047.25,1047.50,10,52
02/04/2004,20:13,1047.25,1047.25,1047.25,1047.25,0,7
02/04/2004,20:14,1047.25,1047.25,1047.25,1047.25,0,1
02/04/2004,20:15,1047.25,1047.25,1047.00,1047.25,1,2
02/04/2004,20:16,1047.25,1047.25,1047.25,1047.25,11,0
02/04/2004,20:17,1047.25,1047.25,1047.25,1047.25,11,0
02/04/2004,20:18,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,20:27,1047.00,1047.00,1047.00,1047.00,0,15
02/04/2004,20:28,1047.00,1047.00,1047.00,1047.00,0,20
02/04/2004,20:29,1047.25,1047.25,1047.25,1047.25,3,0
02/04/2004,20:31,1047.00,1047.25,1047.00,1047.25,2,2
02/04/2004,20:37,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,20:40,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,20:41,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,20:42,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,20:45,1047.00,1047.00,1047.00,1047.00,0,1
02/04/2004,20:47,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,20:49,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,20:50,1047.00,1047.00,1047.00,1047.00,0,1
02/04/2004,20:52,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,20:53,1047.25,1047.25,1047.00,1047.00,1,3
02/04/2004,20:55,1047.25,1047.25,1047.00,1047.00,6,1
02/04/2004,20:56,1047.25,1047.25,1047.25,1047.25,3,0
02/04/2004,20:59,1047.25,1047.25,1047.25,1047.25,3,0
02/04/2004,21:05,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,21:08,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,21:09,1047.25,1047.25,1047.25,1047.25,5,0
02/04/2004,21:13,1047.00,1047.00,1047.00,1047.00,0,2
02/04/2004,21:14,1047.00,1047.00,1047.00,1047.00,0,1
02/04/2004,21:15,1047.25,1047.25,1047.25,1047.25,67,0
02/04/2004,21:17,1047.50,1047.50,1047.25,1047.25,1,2
02/04/2004,21:18,1047.25,1047.25,1047.25,1047.25,0,8
02/04/2004,21:19,1047.25,1047.25,1047.00,1047.00,0,102
02/04/2004,21:20,1047.00,1047.00,1047.00,1047.00,0,73
02/04/2004,21:21,1047.00,1047.00,1047.00,1047.00,0,7
02/04/2004,21:24,1047.00,1047.00,1046.75,1046.75,0,8
02/04/2004,21:25,1046.75,1046.75,1046.75,1046.75,0,5
02/04/2004,21:26,1047.00,1047.00,1047.00,1047.00,10,0
02/04/2004,21:27,1047.00,1047.00,1047.00,1047.00,25,0
02/04/2004,21:30,1047.25,1047.25,1047.25,1047.25,10,0
02/04/2004,21:33,1047.00,1047.00,1047.00,1047.00,0,5
02/04/2004,21:35,1046.75,1046.75,1046.75,1046.75,0,50
02/04/2004,21:36,1047.00,1047.00,1047.00,1047.00,2,0
02/04/2004,21:40,1047.00,1047.00,1047.00,1047.00,2,0
02/04/2004,21:42,1047.00,1047.00,1047.00,1047.00,5,0
02/04/2004,21:43,1047.00,1047.00,1047.00,1047.00,1,0
02/04/2004,21:44,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,21:46,1047.25,1047.25,1047.25,1047.25,20,0
02/04/2004,21:49,1047.25,1047.25,1047.25,1047.25,10,0
02/04/2004,21:50,1047.25,1047.25,1047.00,1047.25,12,1
02/04/2004,21:59,1047.50,1047.50,1047.50,1047.50,2,0
02/04/2004,22:00,1047.50,1047.50,1047.50,1047.50,4,0
02/04/2004,22:01,1047.50,1047.50,1047.50,1047.50,5,0
02/04/2004,22:02,1047.50,1047.50,1047.50,1047.50,2,0
02/04/2004,22:05,1047.25,1047.25,1047.25,1047.25,0,2
02/04/2004,22:06,1047.25,1047.25,1047.25,1047.25,0,7
02/04/2004,22:07,1047.25,1047.25,1047.25,1047.25,0,5
02/04/2004,22:08,1047.50,1047.50,1047.50,1047.50,1,0
02/04/2004,22:13,1047.50,1047.50,1047.50,1047.50,6,0
02/04/2004,22:14,1047.50,1047.50,1047.50,1047.50,2,0
02/04/2004,22:16,1047.25,1047.25,1047.25,1047.25,0,8
02/04/2004,22:17,1047.25,1047.25,1047.25,1047.25,0,2
02/04/2004,22:19,1047.50,1047.50,1047.50,1047.50,1,0
02/04/2004,22:22,1047.25,1047.25,1047.25,1047.25,0,3
02/04/2004,22:26,1047.25,1047.25,1047.25,1047.25,0,6
02/04/2004,22:27,1047.50,1047.50,1047.50,1047.50,2,0
02/04/2004,22:28,1047.25,1047.25,1047.25,1047.25,0,28
02/04/2004,22:29,1047.25,1047.25,1047.25,1047.25,0,5
02/04/2004,22:30,1047.00,1047.00,1047.00,1047.00,0,1
02/04/2004,22:33,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,22:35,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,22:38,1047.25,1047.25,1047.25,1047.25,4,0
02/04/2004,22:39,1047.00,1047.00,1047.00,1047.00,0,35
02/04/2004,22:42,1047.00,1047.00,1047.00,1047.00,0,1
02/04/2004,22:46,1047.00,1047.00,1047.00,1047.00,0,5
02/04/2004,22:49,1046.75,1046.75,1046.75,1046.75,0,24
02/04/2004,22:50,1046.75,1047.00,1046.75,1047.00,9,1
02/04/2004,22:51,1047.00,1047.00,1047.00,1047.00,2,0
02/04/2004,22:52,1047.00,1047.00,1047.00,1047.00,1,0
02/04/2004,22:54,1047.00,1047.25,1047.00,1047.25,22,0
02/04/2004,22:55,1047.00,1047.00,1047.00,1047.00,0,2
02/04/2004,22:57,1047.25,1047.25,1047.00,1047.00,3,3
02/04/2004,23:01,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,23:17,1047.25,1047.25,1047.25,1047.25,1,0
02/04/2004,23:19,1047.25,1047.25,1047.25,1047.25,2,0
02/04/2004,23:20,1047.00,1047.00,1047.00,1047.00,0,2
02/04/2004,23:26,1047.00,1047.00,1047.00,1047.00,0,1
02/04/2004,23:37,1047.00,1047.00,1047.00,1047.00,0,1
02/04/2004,23:38,1047.00,1047.00,1047.00,1047.00,0,2
02/04/2004,23:50,1047.00,1047.00,1047.00,1047.00,0,1
02/04/2004,23:58,1047.00,1047.00,1047.00,1047.00,0,2
02/05/2004,00:01,1047.25,1047.25,1047.25,1047.25,3,0
02/05/2004,00:06,1047.25,1047.25,1047.25,1047.25,54,0
02/05/2004,00:07,1047.25,1047.25,1047.25,1047.25,6,0
02/05/2004,00:13,1047.25,1047.25,1047.25,1047.25,11,0
02/05/2004,00:15,1047.25,1047.25,1047.25,1047.25,2,0
02/05/2004,00:16,1047.25,1047.25,1047.25,1047.25,3,0
02/05/2004,00:17,1047.25,1047.25,1047.25,1047.25,1,0
02/05/2004,00:26,1047.00,1047.00,1047.00,1047.00,0,1
02/05/2004,00:30,1047.25,1047.25,1047.25,1047.25,1,0
02/05/2004,00:34,1047.25,1047.25,1047.25,1047.25,1,0
02/05/2004,00:38,1047.25,1047.25,1047.25,1047.25,28,0
02/05/2004,00:39,1047.25,1047.25,1047.25,1047.25,2,0
02/05/2004,00:42,1047.25,1047.25,1047.25,1047.25,1,0
02/05/2004,00:47,1047.25,1047.50,1047.25,1047.50,2,0
02/05/2004,00:49,1047.50,1047.50,1047.50,1047.50,3,0
02/05/2004,00:52,1047.50,1047.50,1047.50,1047.50,1,0
02/05/2004,00:54,1047.50,1047.75,1047.50,1047.75,39,0
02/05/2004,00:55,1047.75,1047.75,1047.75,1047.75,32,0
02/05/2004,00:56,1047.75,1048.00,1047.75,1048.00,115,0
02/05/2004,00:58,1048.00,1048.00,1048.00,1048.00,17,0
02/05/2004,00:59,1048.00,1048.00,1048.00,1048.00,2,0
02/05/2004,01:00,1048.00,1048.00,1048.00,1048.00,8,0
02/05/2004,01:01,1048.00,1048.00,1048.00,1048.00,2,0
02/05/2004,01:03,1048.00,1048.00,1048.00,1048.00,19,0
02/05/2004,01:04,1048.25,1048.25,1048.00,1048.00,13,2
02/05/2004,01:06,1048.25,1048.25,1048.25,1048.25,1,0
02/05/2004,01:08,1048.25,1048.25,1048.25,1048.25,11,0
02/05/2004,01:10,1048.00,1048.25,1048.00,1048.25,1,1
02/05/2004,01:12,1048.00,1048.25,1048.00,1048.25,10,22
02/05/2004,01:16,1048.25,1048.25,1048.25,1048.25,4,0
02/05/2004,01:17,1048.25,1048.25,1048.00,1048.00,4,3
02/05/2004,01:18,1048.00,1048.25,1048.00,1048.25,3,2
02/05/2004,01:22,1048.25,1048.25,1048.25,1048.25,1,0
02/05/2004,01:23,1048.25,1048.25,1048.25,1048.25,1,0
02/05/2004,01:24,1048.25,1048.25,1048.25,1048.25,4,0
02/05/2004,01:26,1048.00,1048.00,1048.00,1048.00,0,6
02/05/2004,01:27,1048.00,1048.00,1048.00,1048.00,0,3
02/05/2004,01:29,1048.00,1048.00,1048.00,1048.00,0,1
02/05/2004,01:30,1048.00,1048.00,1048.00,1048.00,0,17
02/05/2004,01:31,1048.25,1048.25,1048.25,1048.25,2,0
02/05/2004,01:32,1048.00,1048.00,1048.00,1048.00,0,2
02/05/2004,01:34,1048.00,1048.00,1048.00,1048.00,0,5
02/05/2004,01:37,1048.25,1048.25,1048.00,1048.00,1,1
02/05/2004,01:43,1048.00,1048.00,1047.25,1047.50,2,209
02/05/2004,01:44,1047.50,1047.75,1047.50,1047.75,31,0
02/05/2004,01:46,1047.50,1047.75,1047.50,1047.75,52,4
02/05/2004,01:47,1047.75,1047.75,1047.75,1047.75,5,0
02/05/2004,01:48,1047.75,1047.75,1047.75,1047.75,1,0
02/05/2004,01:49,1048.00,1048.00,1048.00,1048.00,24,0
02/05/2004,01:50,1048.00,1048.25,1048.00,1048.25,105,0
02/05/2004,01:51,1048.25,1048.50,1048.25,1048.25,32,6
02/05/2004,01:53,1048.50,1048.50,1048.50,1048.50,5,0
02/05/2004,01:54,1048.50,1048.50,1048.50,1048.50,2,0
02/05/2004,01:55,1048.50,1048.50,1048.25,1048.25,1,5
02/05/2004,01:56,1048.50,1048.50,1048.50,1048.50,60,0
02/05/2004,01:57,1048.50,1048.50,1048.50,1048.50,11,0
02/05/2004,01:58,1048.50,1048.75,1048.50,1048.75,19,0
02/05/2004,01:59,1048.75,1048.75,1048.75,1048.75,20,0
02/05/2004,02:00,1048.75,1048.75,1048.75,1048.75,177,0
02/05/2004,02:01,1048.75,1049.00,1048.75,1049.00,36,4
02/05/2004,02:02,1048.75,1048.75,1048.75,1048.75,0,13
02/05/2004,02:03,1048.75,1048.75,1048.75,1048.75,0,3
02/05/2004,02:04,1049.00,1049.00,1049.00,1049.00,95,0
02/05/2004,02:05,1049.25,1049.25,1048.75,1048.75,2,92
02/05/2004,02:06,1048.50,1048.75,1048.50,1048.50,1,7
02/05/2004,02:07,1048.50,1048.75,1048.50,1048.75,19,5
02/05/2004,02:08,1049.00,1049.00,1049.00,1049.00,29,0
02/05/2004,02:09,1049.00,1049.25,1049.00,1049.25,20,0
02/05/2004,02:10,1049.00,1049.25,1049.00,1049.25,7,3
02/05/2004,02:11,1049.00,1049.50,1049.00,1049.50,183,2
02/05/2004,02:12,1049.25,1049.50,1049.25,1049.50,13,1
02/05/2004,02:13,1049.25,1049.25,1049.25,1049.25,0,28
02/05/2004,02:14,1049.25,1049.50,1049.25,1049.50,5,32
02/05/2004,02:15,1049.25,1049.50,1049.25,1049.50,5,7
02/05/2004,02:16,1049.25,1049.50,1049.25,1049.50,3,33
02/05/2004,02:17,1049.50,1049.50,1049.50,1049.50,71,0
02/05/2004,02:18,1049.50,1049.50,1049.25,1049.50,29,6
02/05/2004,02:19,1049.50,1049.75,1049.50,1049.50,16,2
02/05/2004,02:20,1049.50,1049.75,1049.25,1049.50,1,16
02/05/2004,02:21,1049.75,1050.00,1049.75,1050.00,225,0
02/05/2004,02:22,1050.00,1050.00,1050.00,1050.00,169,0
02/05/2004,02:23,1050.00,1050.25,1050.00,1050.25,55,30
02/05/2004,02:24,1050.00,1050.00,1049.75,1049.75,0,15
02/05/2004,02:25,1050.00,1050.00,1049.75,1050.00,7,1
02/05/2004,02:26,1049.75,1050.00,1049.75,1050.00,1,5
02/05/2004,02:27,1050.00,1050.25,1050.00,1050.00,38,2
02/05/2004,02:28,1050.00,1050.25,1050.00,1050.00,1,26
02/05/2004,02:29,1050.25,1050.25,1050.25,1050.25,64,0
02/05/2004,02:30,1050.25,1050.50,1050.25,1050.50,269,0
02/05/2004,02:31,1050.75,1050.75,1050.75,1050.75,107,0
02/05/2004,02:32,1050.75,1050.75,1050.50,1050.50,45,18
02/05/2004,02:33,1050.50,1050.75,1050.25,1050.50,23,16
02/05/2004,02:34,1050.50,1050.75,1050.50,1050.75,10,0
02/05/2004,02:35,1050.50,1050.75,1050.25,1050.50,62,33
02/05/2004,02:36,1050.50,1050.75,1050.50,1050.75,31,9
02/05/2004,02:37,1050.75,1050.75,1050.75,1050.75,1,0
02/05/2004,02:38,1050.75,1050.75,1050.75,1050.75,13,0
02/05/2004,02:39,1050.50,1050.75,1050.50,1050.75,16,3
02/05/2004,02:40,1050.75,1050.75,1050.75,1050.75,58,0
02/05/2004,02:41,1051.00,1051.00,1051.00,1051.00,114,0
02/05/2004,02:42,1051.00,1051.00,1051.00,1051.00,17,0
02/05/2004,02:43,1051.00,1051.25,1051.00,1051.25,176,5
02/05/2004,02:44,1051.25,1051.50,1051.00,1051.25,21,62
02/05/2004,02:45,1051.00,1051.00,1051.00,1051.00,0,39
02/05/2004,02:46,1051.00,1051.00,1050.75,1050.75,0,4
02/05/2004,02:47,1050.75,1051.00,1050.75,1051.00,4,2
02/05/2004,02:48,1051.00,1051.00,1050.75,1050.75,6,2
02/05/2004,02:49,1050.75,1050.75,1050.50,1050.75,36,46
02/05/2004,02:50,1050.75,1050.75,1050.75,1050.75,23,0
02/05/2004,02:51,1050.75,1050.75,1050.75,1050.75,1,0
02/05/2004,02:53,1050.75,1050.75,1050.75,1050.75,29,0
02/05/2004,02:54,1051.00,1051.25,1051.00,1051.25,94,0
02/05/2004,02:55,1051.25,1051.25,1051.00,1051.25,41,24
02/05/2004,02:56,1051.25,1051.50,1051.25,1051.25,7,10
02/05/2004,02:57,1051.25,1051.25,1051.25,1051.25,0,5
02/05/2004,02:58,1051.25,1051.25,1051.25,1051.25,0,12
02/05/2004,02:59,1051.50,1051.50,1051.25,1051.25,3,23
02/05/2004,03:00,1051.25,1051.25,1051.00,1051.00,0,66
02/05/2004,03:01,1051.00,1051.25,1051.00,1051.00,2,41
02/05/2004,03:02,1051.00,1051.25,1051.00,1051.25,21,1
02/05/2004,03:03,1051.25,1051.25,1051.25,1051.25,2,0
02/05/2004,03:05,1051.25,1051.25,1051.00,1051.00,1,4
02/05/2004,03:06,1051.00,1051.00,1051.00,1051.00,0,3
02/05/2004,03:07,1051.00,1051.00,1051.00,1051.00,0,4
02/05/2004,03:08,1051.00,1051.00,1051.00,1051.00,0,129
02/05/2004,03:09,1051.00,1051.00,1051.00,1051.00,0,20
02/05/2004,03:10,1051.00,1051.00,1051.00,1051.00,0,11
02/05/2004,03:11,1051.00,1051.00,1050.75,1050.75,0,2
02/05/2004,03:12,1050.75,1050.75,1050.75,1050.75,0,18
02/05/2004,03:13,1050.75,1051.00,1050.75,1050.75,1,2
02/05/2004,03:15,1051.00,1051.00,1050.75,1050.75,1,3
02/05/2004,03:17,1050.75,1050.75,1050.75,1050.75,0,25
02/05/2004,03:18,1050.75,1050.75,1050.50,1050.75,2,16
02/05/2004,03:19,1050.75,1050.75,1050.75,1050.75,2,0
02/05/2004,03:20,1051.00,1051.25,1051.00,1051.25,148,0
02/05/2004,03:21,1051.25,1051.25,1051.25,1051.25,12,0
02/05/2004,03:22,1051.25,1051.50,1051.25,1051.50,111,0
02/05/2004,03:23,1051.50,1051.50,1051.50,1051.50,44,0
02/05/2004,03:24,1051.25,1051.25,1051.25,1051.25,0,52
02/05/2004,03:27,1051.25,1051.25,1051.00,1051.00,0,11
02/05/2004,03:28,1051.00,1051.00,1051.00,1051.00,0,26
02/05/2004,03:29,1051.00,1051.00,1051.00,1051.00,0,3
02/05/2004,03:30,1051.00,1051.00,1051.00,1051.00,0,29
02/05/2004,03:31,1050.75,1051.00,1050.75,1051.00,32,2
02/05/2004,03:32,1051.00,1051.25,1051.00,1051.00,25,25
02/05/2004,03:33,1051.00,1051.00,1051.00,1051.00,0,15
02/05/2004,03:34,1051.00,1051.00,1051.00,1051.00,0,3
02/05/2004,03:35,1051.00,1051.25,1051.00,1051.25,22,36
02/05/2004,03:36,1051.00,1051.25,1051.00,1051.00,2,58
02/05/2004,03:37,1051.00,1051.25,1051.00,1051.25,102,13
02/05/2004,03:38,1051.25,1051.25,1051.00,1051.00,4,2
02/05/2004,03:39,1051.00,1051.25,1051.00,1051.25,1,1
02/05/2004,03:41,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,03:42,1051.25,1051.25,1051.25,1051.25,7,0
02/05/2004,03:45,1051.00,1051.00,1051.00,1051.00,0,1
02/05/2004,03:46,1051.00,1051.00,1051.00,1051.00,0,1
02/05/2004,03:47,1051.25,1051.25,1050.75,1050.75,28,40
02/05/2004,03:48,1051.00,1051.25,1051.00,1051.25,19,0
02/05/2004,03:49,1051.25,1051.25,1051.00,1051.00,1,2
02/05/2004,03:50,1051.00,1051.00,1051.00,1051.00,0,11
02/05/2004,03:51,1051.25,1051.25,1051.25,1051.25,2,0
02/05/2004,03:53,1051.00,1051.00,1051.00,1051.00,0,37
02/05/2004,03:54,1051.00,1051.25,1051.00,1051.25,5,4
02/05/2004,03:55,1051.00,1051.00,1051.00,1051.00,0,51
02/05/2004,03:56,1050.75,1051.00,1050.75,1051.00,31,1
02/05/2004,04:00,1050.75,1050.75,1050.75,1050.75,0,39
02/05/2004,04:01,1050.75,1050.75,1050.75,1050.75,0,7
02/05/2004,04:02,1050.75,1050.75,1050.75,1050.75,0,23
02/05/2004,04:05,1050.75,1050.75,1050.75,1050.75,0,95
02/05/2004,04:07,1050.75,1050.75,1050.75,1050.75,0,35
02/05/2004,04:08,1050.75,1051.00,1050.50,1050.50,4,40
02/05/2004,04:09,1050.75,1050.75,1050.75,1050.75,2,0
02/05/2004,04:12,1050.50,1050.75,1050.50,1050.50,2,16
02/05/2004,04:13,1050.50,1050.50,1050.50,1050.50,0,4
02/05/2004,04:15,1050.50,1050.50,1050.50,1050.50,0,65
02/05/2004,04:16,1050.50,1050.50,1050.50,1050.50,0,62
02/05/2004,04:17,1050.50,1050.50,1050.50,1050.50,0,10
02/05/2004,04:18,1050.50,1050.50,1050.50,1050.50,0,6
02/05/2004,04:19,1050.50,1050.50,1050.50,1050.50,0,8
02/05/2004,04:20,1050.50,1050.50,1050.50,1050.50,0,2
02/05/2004,04:21,1050.50,1050.50,1050.50,1050.50,0,5
02/05/2004,04:22,1050.25,1050.50,1050.25,1050.25,10,200
02/05/2004,04:23,1050.25,1050.25,1050.00,1050.25,3,11
02/05/2004,04:24,1050.25,1050.25,1050.00,1050.00,1,2
02/05/2004,04:25,1050.25,1050.25,1050.00,1050.00,17,35
02/05/2004,04:26,1050.00,1050.00,1050.00,1050.00,0,13
02/05/2004,04:27,1049.75,1050.00,1049.75,1050.00,25,1
02/05/2004,04:28,1050.25,1050.25,1050.25,1050.25,1,0
02/05/2004,04:29,1050.25,1050.25,1050.25,1050.25,49,0
02/05/2004,04:30,1050.25,1050.25,1050.25,1050.25,1,0
02/05/2004,04:31,1050.25,1050.25,1050.25,1050.25,12,0
02/05/2004,04:33,1050.00,1050.00,1049.75,1049.75,0,39
02/05/2004,04:34,1049.75,1050.00,1049.75,1050.00,4,1
02/05/2004,04:35,1049.75,1049.75,1049.75,1049.75,0,93
02/05/2004,04:36,1049.75,1050.00,1049.50,1049.50,2,40
02/05/2004,04:37,1049.75,1049.75,1049.75,1049.75,9,0
02/05/2004,04:38,1049.75,1049.75,1049.75,1049.75,15,0
02/05/2004,04:41,1049.50,1049.75,1049.25,1049.50,11,67
02/05/2004,04:42,1049.50,1049.75,1049.50,1049.75,3,0
02/05/2004,04:43,1049.50,1049.50,1049.50,1049.50,0,7
02/05/2004,04:44,1049.50,1049.75,1049.50,1049.50,2,30
02/05/2004,04:45,1049.50,1049.50,1049.50,1049.50,0,3
02/05/2004,04:47,1049.75,1050.00,1049.75,1049.75,45,12
02/05/2004,04:48,1049.75,1049.75,1049.75,1049.75,0,1
02/05/2004,04:49,1049.50,1049.50,1049.25,1049.25,0,35
02/05/2004,04:51,1049.25,1049.25,1049.25,1049.25,0,36
02/05/2004,04:53,1049.25,1049.25,1049.25,1049.25,0,10
02/05/2004,04:54,1049.25,1049.50,1049.25,1049.50,2,28
02/05/2004,04:58,1049.25,1049.25,1049.00,1049.25,12,2
02/05/2004,05:00,1049.25,1049.25,1049.25,1049.25,2,0
02/05/2004,05:01,1049.00,1049.25,1049.00,1049.25,1,2
02/05/2004,05:02,1049.25,1049.25,1048.75,1048.75,13,120
02/05/2004,05:03,1048.75,1048.75,1048.75,1048.75,0,14
02/05/2004,05:04,1048.75,1048.75,1048.75,1048.75,0,2
02/05/2004,05:05,1048.75,1048.75,1048.50,1048.75,1,30
02/05/2004,05:06,1048.75,1048.75,1048.00,1048.50,62,393
02/05/2004,05:07,1048.50,1048.50,1048.25,1048.50,71,3
02/05/2004,05:08,1048.50,1048.50,1048.50,1048.50,47,0
02/05/2004,05:09,1048.50,1048.50,1048.50,1048.50,1,0
02/05/2004,05:10,1048.75,1049.00,1048.50,1048.75,27,17
02/05/2004,05:12,1049.00,1049.00,1049.00,1049.00,4,0
02/05/2004,05:13,1049.00,1049.00,1049.00,1049.00,5,0
02/05/2004,05:14,1049.00,1049.00,1049.00,1049.00,1,0
02/05/2004,05:16,1049.00,1049.00,1049.00,1049.00,38,0
02/05/2004,05:17,1049.00,1049.00,1049.00,1049.00,11,0
02/05/2004,05:18,1049.00,1049.00,1049.00,1049.00,1,0
02/05/2004,05:19,1049.00,1049.25,1048.75,1049.25,82,1
02/05/2004,05:20,1049.50,1049.50,1049.50,1049.50,4,0
02/05/2004,05:21,1049.25,1049.25,1049.25,1049.25,0,4
02/05/2004,05:23,1049.50,1049.50,1049.50,1049.50,25,0
02/05/2004,05:24,1049.50,1049.50,1049.50,1049.50,9,0
02/05/2004,05:27,1049.75,1049.75,1049.50,1049.75,66,18
02/05/2004,05:28,1049.75,1049.75,1049.75,1049.75,7,0
02/05/2004,05:29,1049.75,1049.75,1049.75,1049.75,3,0
02/05/2004,05:30,1049.75,1050.00,1049.75,1049.75,24,10
02/05/2004,05:31,1049.75,1049.75,1049.50,1049.75,8,9
02/05/2004,05:32,1049.75,1049.75,1049.50,1049.50,4,30
02/05/2004,05:33,1049.50,1049.50,1049.25,1049.25,0,3
02/05/2004,05:34,1049.25,1049.25,1049.25,1049.25,0,24
02/05/2004,05:35,1049.25,1049.50,1049.25,1049.50,1,4
02/05/2004,05:36,1049.25,1049.25,1049.25,1049.25,0,20
02/05/2004,05:37,1049.25,1049.50,1049.25,1049.50,3,2
02/05/2004,05:38,1049.25,1049.25,1049.25,1049.25,0,7
02/05/2004,05:39,1049.50,1049.50,1049.50,1049.50,55,0
02/05/2004,05:40,1049.50,1049.50,1049.50,1049.50,5,0
02/05/2004,05:41,1049.50,1049.50,1049.50,1049.50,1,0
02/05/2004,05:43,1049.75,1049.75,1049.50,1049.75,17,2
02/05/2004,05:45,1050.00,1050.00,1050.00,1050.00,47,0
02/05/2004,05:46,1050.25,1050.50,1050.25,1050.25,133,88
02/05/2004,05:47,1050.25,1050.25,1050.25,1050.25,0,50
02/05/2004,05:48,1050.25,1050.25,1050.25,1050.25,0,70
02/05/2004,05:49,1050.25,1050.50,1050.25,1050.25,4,19
02/05/2004,05:50,1050.25,1050.25,1050.25,1050.25,0,1
02/05/2004,05:51,1050.25,1050.50,1050.25,1050.25,1,6
02/05/2004,05:52,1050.25,1050.25,1050.25,1050.25,0,5
02/05/2004,05:53,1050.25,1050.25,1050.25,1050.25,0,1
02/05/2004,05:54,1050.50,1050.50,1050.50,1050.50,1,0
02/05/2004,05:55,1050.25,1050.25,1050.25,1050.25,0,20
02/05/2004,05:56,1050.25,1050.25,1050.25,1050.25,0,46
02/05/2004,05:57,1050.25,1050.25,1050.25,1050.25,0,9
02/05/2004,05:58,1050.25,1050.25,1050.00,1050.00,0,6
02/05/2004,05:59,1050.25,1050.25,1050.00,1050.00,1,6
02/05/2004,06:00,1050.00,1050.00,1050.00,1050.00,0,4
02/05/2004,06:01,1050.00,1050.50,1050.00,1050.25,22,48
02/05/2004,06:02,1050.25,1050.25,1050.00,1050.00,0,95
02/05/2004,06:03,1050.00,1050.00,1050.00,1050.00,0,42
02/05/2004,06:04,1050.00,1050.00,1050.00,1050.00,0,7
02/05/2004,06:05,1050.00,1050.00,1049.75,1049.75,0,261
02/05/2004,06:06,1049.75,1049.75,1049.50,1049.75,11,2
02/05/2004,06:07,1049.75,1049.75,1049.50,1049.50,71,10
02/05/2004,06:08,1049.75,1050.00,1049.75,1050.00,79,0
02/05/2004,06:10,1050.25,1050.50,1050.25,1050.50,107,0
02/05/2004,06:11,1050.50,1050.50,1050.50,1050.50,9,0
02/05/2004,06:12,1050.50,1051.00,1050.50,1051.00,118,0
02/05/2004,06:13,1051.00,1051.25,1050.75,1051.00,255,36
02/05/2004,06:14,1051.00,1051.25,1051.00,1051.25,215,95
02/05/2004,06:15,1051.00,1051.25,1051.00,1051.25,10,2
02/05/2004,06:16,1051.00,1051.25,1051.00,1051.25,4,2
02/05/2004,06:17,1051.00,1051.25,1051.00,1051.00,1,97
02/05/2004,06:18,1050.75,1051.00,1050.75,1051.00,2,6
02/05/2004,06:19,1051.00,1051.00,1051.00,1051.00,1,0
02/05/2004,06:20,1050.75,1050.75,1050.50,1050.50,0,38
02/05/2004,06:21,1050.50,1050.75,1050.50,1050.75,17,4
02/05/2004,06:22,1050.75,1051.00,1050.75,1051.00,49,0
02/05/2004,06:23,1051.00,1051.25,1051.00,1051.25,38,0
02/05/2004,06:24,1051.25,1051.25,1051.25,1051.25,77,0
02/05/2004,06:25,1051.25,1051.25,1051.25,1051.25,12,0
02/05/2004,06:26,1051.25,1051.25,1051.00,1051.00,24,3
02/05/2004,06:27,1051.00,1051.00,1051.00,1051.00,0,1
02/05/2004,06:28,1051.00,1051.00,1051.00,1051.00,0,37
02/05/2004,06:29,1051.00,1051.00,1051.00,1051.00,0,37
02/05/2004,06:30,1051.00,1051.00,1050.75,1051.00,2,22
02/05/2004,06:31,1051.00,1051.25,1051.00,1051.25,73,0
02/05/2004,06:32,1051.25,1051.25,1051.00,1051.00,34,11
02/05/2004,06:33,1051.00,1051.00,1051.00,1051.00,0,10
02/05/2004,06:34,1051.25,1051.50,1051.25,1051.25,152,3
02/05/2004,06:35,1051.25,1051.50,1051.25,1051.50,151,34
02/05/2004,06:36,1051.50,1051.75,1051.50,1051.75,77,50
02/05/2004,06:37,1051.50,1051.75,1051.25,1051.25,20,104
02/05/2004,06:38,1051.00,1051.25,1051.00,1051.25,6,8
02/05/2004,06:39,1051.25,1051.50,1051.25,1051.50,80,0
02/05/2004,06:40,1051.50,1051.75,1051.25,1051.75,79,6
02/05/2004,06:41,1051.50,1051.75,1051.50,1051.75,191,2
02/05/2004,06:42,1051.75,1051.75,1051.50,1051.75,12,6
02/05/2004,06:43,1051.50,1051.50,1051.25,1051.25,0,102
02/05/2004,06:44,1051.50,1051.50,1051.25,1051.50,41,7
02/05/2004,06:45,1051.50,1052.00,1051.50,1051.75,222,34
02/05/2004,06:46,1051.75,1052.00,1051.75,1051.75,122,6
02/05/2004,06:47,1051.75,1051.75,1051.00,1051.25,33,178
02/05/2004,06:48,1051.25,1051.25,1051.00,1051.25,14,3
02/05/2004,06:49,1051.25,1051.50,1051.25,1051.25,34,19
02/05/2004,06:50,1051.25,1051.50,1051.25,1051.50,1,2
02/05/2004,06:51,1051.50,1051.50,1051.25,1051.50,112,19
02/05/2004,06:52,1051.25,1051.50,1051.25,1051.50,2,7
02/05/2004,06:53,1051.25,1051.25,1051.25,1051.25,0,1
02/05/2004,06:54,1051.25,1051.50,1051.25,1051.25,1,92
02/05/2004,06:55,1051.25,1051.25,1051.25,1051.25,0,9
02/05/2004,06:56,1051.25,1051.25,1051.25,1051.25,0,39
02/05/2004,06:57,1051.25,1051.75,1051.25,1051.75,30,12
02/05/2004,06:58,1051.50,1051.50,1051.50,1051.50,0,108
02/05/2004,06:59,1051.50,1051.75,1051.50,1051.75,1,37
02/05/2004,07:00,1051.50,1051.50,1051.50,1051.50,0,17
02/05/2004,07:01,1051.50,1051.75,1051.50,1051.75,46,11
02/05/2004,07:02,1051.75,1052.25,1051.75,1052.00,186,16
02/05/2004,07:03,1051.75,1052.25,1051.75,1051.75,6,59
02/05/2004,07:04,1051.75,1052.00,1051.75,1051.75,2,14
02/05/2004,07:05,1051.75,1051.75,1051.75,1051.75,0,43
02/05/2004,07:06,1051.75,1051.75,1051.50,1051.50,0,13
02/05/2004,07:07,1051.50,1051.75,1051.50,1051.50,10,7
02/05/2004,07:08,1051.75,1051.75,1051.25,1051.75,116,62
02/05/2004,07:09,1051.75,1052.00,1051.75,1052.00,32,9
02/05/2004,07:10,1052.00,1052.00,1051.75,1051.75,3,34
02/05/2004,07:11,1051.75,1052.00,1051.75,1051.75,2,45
02/05/2004,07:12,1051.75,1052.00,1051.75,1051.75,1,41
02/05/2004,07:13,1051.50,1051.50,1051.50,1051.50,0,11
02/05/2004,07:14,1051.50,1051.50,1051.25,1051.50,1,70
02/05/2004,07:15,1051.50,1051.75,1051.25,1051.50,6,34
02/05/2004,07:16,1051.50,1051.50,1051.50,1051.50,78,0
02/05/2004,07:17,1051.50,1051.75,1051.50,1051.75,62,0
02/05/2004,07:18,1051.75,1051.75,1051.75,1051.75,4,0
02/05/2004,07:19,1051.75,1051.75,1051.50,1051.75,18,2
02/05/2004,07:20,1051.75,1052.00,1051.75,1051.75,16,75
02/05/2004,07:21,1052.00,1052.00,1051.75,1051.75,1,25
02/05/2004,07:22,1051.50,1051.75,1051.50,1051.50,1,31
02/05/2004,07:23,1051.25,1051.50,1051.25,1051.50,43,22
02/05/2004,07:24,1051.50,1051.50,1051.25,1051.25,6,47
02/05/2004,07:25,1051.25,1051.50,1051.25,1051.50,5,65
02/05/2004,07:26,1051.25,1051.50,1051.25,1051.25,1,233
02/05/2004,07:27,1051.25,1051.50,1051.00,1051.25,25,19
02/05/2004,07:28,1051.00,1051.25,1051.00,1051.00,76,24
02/05/2004,07:29,1051.25,1051.25,1051.00,1051.00,4,27
02/05/2004,07:30,1051.00,1051.25,1050.75,1050.75,21,91
02/05/2004,07:31,1051.00,1051.00,1050.00,1050.75,342,507
02/05/2004,07:32,1050.75,1050.75,1050.50,1050.75,176,136
02/05/2004,07:33,1050.75,1051.00,1050.75,1050.75,130,2
02/05/2004,07:34,1050.75,1051.00,1050.75,1050.75,13,51
02/05/2004,07:35,1050.75,1051.00,1050.50,1051.00,52,99
02/05/2004,07:36,1050.75,1050.75,1050.75,1050.75,0,28
02/05/2004,07:37,1050.50,1051.00,1050.50,1050.75,234,150
02/05/2004,07:38,1051.00,1051.00,1050.50,1050.50,7,111
02/05/2004,07:39,1050.50,1050.75,1050.00,1050.25,41,231
02/05/2004,07:40,1050.25,1050.25,1050.25,1050.25,320,0
02/05/2004,07:41,1050.25,1050.50,1050.25,1050.25,53,38
02/05/2004,07:42,1050.25,1050.50,1050.25,1050.50,11,9
02/05/2004,07:43,1050.50,1050.75,1050.50,1050.75,124,51
02/05/2004,07:44,1050.75,1051.00,1050.50,1051.00,216,18
02/05/2004,07:45,1051.00,1051.25,1051.00,1051.25,308,6
02/05/2004,07:46,1051.25,1051.50,1051.25,1051.25,173,94
02/05/2004,07:47,1051.25,1051.50,1051.25,1051.25,1,66
02/05/2004,07:48,1051.25,1051.50,1051.00,1051.25,11,55
02/05/2004,07:49,1051.25,1051.50,1051.25,1051.25,4,22
02/05/2004,07:50,1051.50,1051.50,1051.25,1051.50,360,2
02/05/2004,07:51,1051.50,1051.75,1051.25,1051.50,6,57
02/05/2004,07:52,1051.50,1051.50,1051.00,1051.00,17,40
02/05/2004,07:53,1051.00,1051.25,1051.00,1051.00,1,13
02/05/2004,07:54,1051.25,1051.25,1051.25,1051.25,51,0
02/05/2004,07:55,1051.25,1051.25,1051.00,1051.00,17,11
02/05/2004,07:56,1051.00,1051.25,1051.00,1051.25,15,19
02/05/2004,07:57,1051.00,1051.00,1051.00,1051.00,0,208
02/05/2004,07:58,1051.00,1051.00,1050.75,1051.00,1,6
02/05/2004,07:59,1051.00,1051.00,1050.50,1050.50,1,53
02/05/2004,08:00,1050.75,1050.75,1050.50,1050.50,105,1
02/05/2004,08:01,1050.50,1050.75,1050.50,1050.75,10,3
02/05/2004,08:02,1050.75,1050.75,1050.75,1050.75,119,0
02/05/2004,08:03,1050.75,1051.00,1050.50,1050.50,10,16
02/05/2004,08:04,1050.75,1051.00,1050.75,1051.00,104,0
02/05/2004,08:05,1051.00,1051.25,1051.00,1051.00,5,1
02/05/2004,08:06,1051.00,1051.50,1051.00,1051.25,153,10
02/05/2004,08:07,1051.50,1051.50,1051.00,1051.00,31,113
02/05/2004,08:08,1051.25,1051.25,1051.00,1051.00,11,11
02/05/2004,08:09,1051.00,1051.25,1050.75,1050.75,81,191
02/05/2004,08:10,1051.00,1051.00,1050.75,1050.75,30,64
02/05/2004,08:11,1050.75,1050.75,1050.75,1050.75,0,2
02/05/2004,08:13,1051.00,1051.00,1050.75,1050.75,2,23
02/05/2004,08:14,1050.75,1051.00,1050.75,1051.00,6,15
02/05/2004,08:15,1051.00,1051.00,1051.00,1051.00,4,0
02/05/2004,08:16,1050.75,1050.75,1050.75,1050.75,0,1
02/05/2004,08:17,1050.75,1051.00,1050.75,1050.75,1,47
02/05/2004,08:18,1050.75,1050.75,1050.50,1050.50,3,76
02/05/2004,08:19,1050.50,1051.00,1050.50,1051.00,29,3
02/05/2004,08:20,1050.75,1050.75,1050.75,1050.75,0,83
02/05/2004,08:21,1050.75,1050.75,1050.75,1050.75,0,5
02/05/2004,08:22,1050.75,1051.00,1050.75,1050.75,1,4
02/05/2004,08:23,1051.00,1051.00,1050.75,1051.00,27,1
02/05/2004,08:24,1050.75,1051.00,1050.75,1051.00,2,1
02/05/2004,08:25,1050.75,1051.00,1050.75,1050.75,2,6
02/05/2004,08:26,1050.75,1051.00,1050.75,1051.00,1,72
02/05/2004,08:27,1050.75,1051.00,1050.50,1050.50,25,43
02/05/2004,08:28,1050.75,1051.00,1050.75,1050.75,27,18
02/05/2004,08:29,1050.75,1051.00,1050.75,1051.00,274,121
02/05/2004,08:30,1050.75,1051.50,1050.75,1051.25,684,140
02/05/2004,08:31,1051.25,1051.25,1050.50,1050.75,2654,1723
02/05/2004,08:32,1051.00,1051.00,1050.50,1051.00,1299,1105
02/05/2004,08:33,1051.00,1051.25,1050.50,1051.25,665,472
02/05/2004,08:34,1051.00,1051.50,1051.00,1051.50,1894,333
02/05/2004,08:35,1051.50,1052.00,1051.50,1051.50,2866,1415
02/05/2004,08:36,1051.75,1052.00,1051.25,1052.00,1755,771
02/05/2004,08:37,1052.00,1052.50,1051.75,1052.00,3389,1976
02/05/2004,08:38,1052.25,1052.50,1051.75,1052.00,1576,1485
02/05/2004,08:39,1052.00,1052.25,1051.75,1051.75,479,691
02/05/2004,08:40,1052.00,1052.00,1051.25,1051.50,608,1680
02/05/2004,08:41,1051.50,1051.75,1050.75,1050.75,379,2305
02/05/2004,08:42,1050.75,1051.25,1050.50,1051.00,1081,1092
02/05/2004,08:43,1050.75,1051.50,1050.25,1051.25,2849,1363
02/05/2004,08:44,1051.25,1051.50,1051.00,1051.25,637,716
02/05/2004,08:45,1051.25,1051.75,1050.75,1051.75,665,546
02/05/2004,08:46,1051.75,1052.00,1051.25,1051.50,979,1072
02/05/2004,08:47,1051.25,1051.75,1051.00,1051.50,1588,1658
02/05/2004,08:48,1051.25,1051.25,1049.75,1050.00,468,4398
02/05/2004,08:49,1049.75,1050.00,1049.00,1049.25,3006,3689
02/05/2004,08:50,1049.25,1049.50,1049.00,1049.50,1528,1338
02/05/2004,08:51,1049.50,1050.00,1049.00,1049.75,2784,393
02/05/2004,08:52,1049.75,1050.50,1049.75,1049.75,1565,1974
02/05/2004,08:53,1049.75,1050.00,1049.50,1050.00,1345,584
02/05/2004,08:54,1049.75,1050.25,1049.50,1050.00,967,841
02/05/2004,08:55,1050.00,1050.50,1050.00,1050.25,787,429
02/05/2004,08:56,1050.25,1050.75,1050.25,1050.50,1540,927
02/05/2004,08:57,1050.25,1050.75,1050.25,1050.50,1437,704
02/05/2004,08:58,1050.25,1050.75,1050.00,1050.50,400,602
02/05/2004,08:59,1050.50,1050.50,1049.75,1050.00,553,1152
02/05/2004,09:00,1050.00,1050.00,1049.50,1050.00,921,556
02/05/2004,09:01,1050.00,1050.50,1049.75,1050.25,861,203
02/05/2004,09:02,1050.50,1051.25,1050.25,1050.75,2187,1010
02/05/2004,09:03,1050.75,1052.00,1050.75,1051.75,3178,970
02/05/2004,09:04,1051.75,1052.00,1051.25,1051.25,1072,755
02/05/2004,09:05,1051.25,1051.50,1050.75,1050.75,226,1633
02/05/2004,09:06,1050.75,1051.00,1049.75,1050.00,430,2884
02/05/2004,09:07,1050.00,1051.00,1050.00,1050.25,1930,857
02/05/2004,09:08,1050.25,1051.00,1049.75,1050.00,1499,1802
02/05/2004,09:09,1050.00,1050.25,1049.25,1049.25,279,1747
02/05/2004,09:10,1049.25,1050.00,1049.00,1049.75,1631,2086
02/05/2004,09:11,1049.75,1050.00,1049.25,1049.75,563,717
02/05/2004,09:12,1049.75,1050.00,1049.25,1049.25,371,833
02/05/2004,09:13,1049.25,1049.75,1048.50,1049.25,2571,2720
02/05/2004,09:14,1049.25,1049.50,1049.00,1049.25,370,578
02/05/2004,09:15,1049.50,1050.50,1049.25,1050.50,1993,1390
02/05/2004,09:16,1050.50,1050.50,1049.75,1050.00,1040,1253
02/05/2004,09:17,1050.00,1051.00,1049.50,1051.00,2349,672
02/05/2004,09:18,1051.00,1051.00,1050.25,1050.50,876,1676
02/05/2004,09:19,1050.25,1050.50,1049.25,1049.75,1207,3116
02/05/2004,09:20,1049.75,1050.00,1049.50,1049.50,289,668
02/05/2004,09:21,1049.75,1049.75,1049.00,1049.50,521,1204
02/05/2004,09:22,1049.50,1050.25,1049.25,1050.00,647,355
02/05/2004,09:23,1050.00,1050.00,1049.00,1049.25,170,1263
02/05/2004,09:24,1049.50,1049.75,1049.50,1049.75,548,262
02/05/2004,09:25,1049.75,1050.00,1049.25,1050.00,1177,652
02/05/2004,09:26,1050.00,1050.00,1049.25,1049.50,1070,1272
02/05/2004,09:27,1049.50,1049.75,1049.25,1049.50,1045,772
02/05/2004,09:28,1049.50,1050.00,1049.50,1049.75,1273,643
02/05/2004,09:29,1049.75,1050.00,1049.50,1049.75,219,322
02/05/2004,09:30,1049.75,1049.75,1049.00,1049.25,591,1517
02/05/2004,09:31,1049.25,1050.00,1049.25,1049.50,1034,617
02/05/2004,09:32,1049.50,1050.00,1049.50,1049.75,422,120
02/05/2004,09:33,1049.75,1050.75,1049.75,1050.75,1505,187
02/05/2004,09:34,1050.75,1051.00,1050.00,1050.25,720,979
02/05/2004,09:35,1050.00,1050.25,1049.75,1049.75,270,947
02/05/2004,09:36,1049.75,1050.75,1049.75,1050.75,1669,537
02/05/2004,09:37,1050.75,1051.00,1050.25,1050.50,771,757
02/05/2004,09:38,1050.25,1051.50,1050.25,1051.25,2986,525
02/05/2004,09:39,1051.25,1051.50,1050.75,1051.25,701,712
02/05/2004,09:40,1051.25,1052.00,1050.75,1051.00,1791,991
02/05/2004,09:41,1051.00,1051.00,1050.75,1051.00,1185,167
02/05/2004,09:42,1050.75,1051.00,1050.75,1050.75,221,683
02/05/2004,09:43,1050.75,1051.00,1050.50,1050.75,695,1897
02/05/2004,09:44,1050.75,1051.25,1050.75,1051.00,740,58
02/05/2004,09:45,1051.00,1051.00,1050.25,1050.50,221,913
02/05/2004,09:46,1050.50,1050.75,1050.25,1050.75,437,88
02/05/2004,09:47,1050.75,1050.75,1050.25,1050.50,137,535
02/05/2004,09:48,1050.50,1050.75,1049.75,1050.00,224,1300
02/05/2004,09:49,1050.25,1050.25,1050.00,1050.25,291,12
02/05/2004,09:50,1050.25,1050.75,1049.75,1050.50,691,925
02/05/2004,09:51,1050.50,1050.75,1050.25,1050.50,231,112
02/05/2004,09:52,1050.50,1050.50,1049.75,1049.75,25,1929
02/05/2004,09:53,1049.75,1050.50,1049.75,1050.25,842,1075
02/05/2004,09:54,1050.25,1050.50,1049.75,1050.00,181,339
02/05/2004,09:55,1049.75,1050.25,1049.75,1050.00,367,743
02/05/2004,09:56,1050.00,1050.50,1049.75,1050.00,223,860
02/05/2004,09:57,1049.75,1050.25,1049.50,1050.00,799,1417
02/05/2004,09:58,1050.00,1050.25,1049.75,1049.75,255,589
02/05/2004,09:59,1049.75,1050.00,1049.50,1049.50,271,843
02/05/2004,10:00,1049.75,1049.75,1048.75,1049.25,660,2723
02/05/2004,10:01,1049.25,1049.75,1049.25,1049.75,759,558
02/05/2004,10:02,1049.50,1050.00,1049.25,1049.75,430,417
02/05/2004,10:03,1049.75,1049.75,1049.25,1049.25,231,505
02/05/2004,10:04,1049.50,1049.50,1049.25,1049.50,150,20
02/05/2004,10:05,1049.50,1049.75,1049.00,1049.75,401,628
02/05/2004,10:06,1049.75,1049.75,1049.00,1049.25,478,363
02/05/2004,10:07,1049.25,1049.50,1048.75,1048.75,535,648
02/05/2004,10:08,1048.75,1049.00,1048.50,1048.75,328,1340
02/05/2004,10:09,1049.00,1049.00,1047.75,1048.25,996,3003
02/05/2004,10:10,1048.00,1048.50,1047.75,1048.00,1115,1007
02/05/2004,10:11,1048.00,1048.25,1048.00,1048.25,780,205
02/05/2004,10:12,1048.25,1048.75,1048.00,1048.50,1236,1276
02/05/2004,10:13,1048.50,1048.75,1048.25,1048.25,141,619
02/05/2004,10:14,1048.50,1048.75,1048.00,1048.25,523,965
02/05/2004,10:15,1048.25,1048.50,1048.00,1048.25,343,604
02/05/2004,10:16,1048.00,1048.50,1047.25,1047.50,1368,2417
02/05/2004,10:17,1047.50,1048.00,1047.25,1047.75,1023,407
02/05/2004,10:18,1047.75,1047.75,1047.25,1047.50,906,821
02/05/2004,10:19,1047.50,1047.75,1047.25,1047.50,643,280
02/05/2004,10:20,1047.50,1047.75,1047.25,1047.75,240,477
02/05/2004,10:21,1047.75,1048.25,1047.50,1048.25,991,525
02/05/2004,10:22,1048.25,1048.75,1048.25,1048.75,974,128
02/05/2004,10:23,1048.50,1049.00,1048.50,1049.00,686,724
02/05/2004,10:24,1049.00,1049.00,1048.50,1048.50,47,379
02/05/2004,10:25,1048.50,1048.75,1048.50,1048.75,115,228
02/05/2004,10:26,1048.75,1049.00,1048.50,1048.50,230,176
02/05/2004,10:27,1048.50,1049.00,1048.50,1048.75,742,74
02/05/2004,10:28,1049.00,1049.00,1048.50,1048.75,209,620
02/05/2004,10:29,1048.50,1048.75,1048.50,1048.50,151,18
02/05/2004,10:30,1048.50,1048.75,1048.25,1048.25,24,376
02/05/2004,10:31,1048.25,1048.50,1048.00,1048.00,59,293
02/05/2004,10:32,1048.25,1048.50,1048.00,1048.25,264,395
02/05/2004,10:33,1048.50,1048.50,1048.25,1048.50,303,367
02/05/2004,10:34,1048.50,1049.00,1048.50,1048.75,329,60
02/05/2004,10:35,1048.75,1049.00,1048.75,1049.00,56,81
02/05/2004,10:36,1049.00,1049.50,1048.75,1049.00,1128,292
02/05/2004,10:37,1049.25,1049.50,1049.00,1049.25,286,76
02/05/2004,10:38,1049.25,1049.75,1049.25,1049.50,712,571
02/05/2004,10:39,1049.50,1049.75,1049.25,1049.75,61,328
02/05/2004,10:40,1049.75,1050.00,1049.50,1050.00,1132,320
02/05/2004,10:41,1049.75,1050.00,1049.50,1049.50,42,264
02/05/2004,10:42,1049.50,1049.75,1049.50,1049.50,7,358
02/05/2004,10:43,1049.50,1049.75,1049.50,1049.50,172,103
02/05/2004,10:44,1049.75,1050.25,1049.50,1049.75,1679,803
02/05/2004,10:45,1049.75,1050.00,1049.75,1049.75,282,101
02/05/2004,10:46,1050.00,1050.00,1049.50,1049.75,234,1121
02/05/2004,10:47,1049.75,1050.00,1049.50,1049.50,224,172
02/05/2004,10:48,1049.75,1049.75,1049.25,1049.25,483,369
02/05/2004,10:49,1049.25,1049.50,1049.25,1049.25,129,267
02/05/2004,10:50,1049.25,1049.50,1049.00,1049.25,163,328
02/05/2004,10:51,1049.25,1049.50,1049.00,1049.25,198,319
02/05/2004,10:52,1049.25,1049.50,1049.00,1049.00,165,395
02/05/2004,10:53,1049.25,1049.25,1048.75,1048.75,32,333
02/05/2004,10:54,1048.75,1049.00,1048.50,1048.50,31,494
02/05/2004,10:55,1048.50,1048.75,1048.50,1048.75,100,15
02/05/2004,10:56,1048.75,1048.75,1048.50,1048.75,230,384
02/05/2004,10:57,1048.75,1048.75,1048.50,1048.75,40,24
02/05/2004,10:58,1048.75,1048.75,1048.50,1048.75,18,12
02/05/2004,10:59,1048.50,1048.75,1048.00,1048.50,608,1422
02/05/2004,11:00,1048.50,1049.00,1048.50,1049.00,771,165
02/05/2004,11:01,1049.00,1049.00,1048.00,1048.50,319,623
02/05/2004,11:02,1048.25,1049.00,1048.25,1049.00,555,77
02/05/2004,11:03,1049.00,1049.25,1048.75,1049.25,274,130
02/05/2004,11:04,1049.25,1049.50,1048.75,1048.75,929,673
02/05/2004,11:05,1048.75,1048.75,1048.25,1048.25,18,511
02/05/2004,11:06,1048.25,1048.75,1048.25,1048.50,160,37
02/05/2004,11:07,1048.50,1048.75,1047.50,1048.00,287,1734
02/05/2004,11:08,1048.00,1048.00,1047.50,1047.75,129,1077
02/05/2004,11:09,1047.75,1048.50,1047.75,1048.25,847,738
02/05/2004,11:10,1048.25,1048.25,1047.50,1047.75,492,979
02/05/2004,11:11,1048.00,1048.00,1047.75,1047.75,27,207
02/05/2004,11:12,1047.75,1048.00,1047.50,1047.75,293,542
02/05/2004,11:13,1048.00,1048.00,1047.75,1047.75,332,309
02/05/2004,11:14,1047.75,1048.00,1047.75,1048.00,207,4
02/05/2004,11:15,1048.00,1048.75,1048.00,1048.75,756,86
02/05/2004,11:16,1048.50,1048.75,1048.50,1048.50,281,154
02/05/2004,11:17,1048.75,1048.75,1048.50,1048.50,46,139
02/05/2004,11:18,1048.50,1048.75,1048.25,1048.25,68,514
02/05/2004,11:19,1048.25,1048.50,1048.00,1048.50,131,103
02/05/2004,11:20,1048.50,1048.50,1048.25,1048.50,25,1
02/05/2004,11:21,1048.50,1048.50,1048.25,1048.50,13,14
02/05/2004,11:22,1048.50,1048.50,1048.25,1048.50,352,51
02/05/2004,11:23,1048.50,1048.50,1048.00,1048.25,159,248
02/05/2004,11:24,1048.50,1048.75,1048.25,1048.50,147,66
02/05/2004,11:25,1048.50,1048.75,1048.50,1048.75,77,8
02/05/2004,11:26,1048.75,1049.00,1048.75,1048.75,191,98
02/05/2004,11:27,1048.75,1048.75,1048.50,1048.75,13,120
02/05/2004,11:28,1048.75,1048.75,1048.50,1048.75,83,3
02/05/2004,11:29,1048.50,1048.50,1048.25,1048.50,17,266
02/05/2004,11:30,1048.50,1048.50,1048.25,1048.50,27,2
02/05/2004,11:31,1048.50,1048.75,1048.25,1048.75,163,89
02/05/2004,11:32,1048.75,1049.00,1048.50,1048.50,254,274
02/05/2004,11:33,1048.75,1048.75,1048.25,1048.50,65,469
02/05/2004,11:34,1048.25,1048.75,1048.25,1048.50,111,174
02/05/2004,11:35,1048.75,1049.25,1048.75,1049.25,609,18
02/05/2004,11:36,1049.25,1049.50,1049.00,1049.50,744,42
02/05/2004,11:37,1049.25,1049.50,1048.75,1049.00,10,725
02/05/2004,11:38,1049.00,1049.00,1048.75,1049.00,67,12
02/05/2004,11:39,1049.00,1049.00,1048.75,1049.00,301,13
02/05/2004,11:40,1049.00,1049.00,1048.50,1048.50,63,326
02/05/2004,11:41,1048.50,1048.75,1048.50,1048.50,21,253
02/05/2004,11:42,1048.75,1049.50,1048.75,1049.50,1053,69
02/05/2004,11:43,1049.50,1049.50,1049.00,1049.25,382,523
02/05/2004,11:44,1049.25,1049.50,1049.00,1049.00,14,263
02/05/2004,11:45,1049.00,1049.25,1048.75,1049.00,125,269
02/05/2004,11:46,1049.00,1049.00,1048.50,1048.50,63,344
02/05/2004,11:47,1048.50,1049.00,1048.50,1048.75,119,38
02/05/2004,11:48,1049.00,1049.25,1048.75,1049.25,267,193
02/05/2004,11:49,1049.00,1049.25,1049.00,1049.00,2,55
02/05/2004,11:50,1049.25,1049.25,1048.75,1048.75,30,272
02/05/2004,11:51,1049.00,1049.25,1048.50,1049.00,523,342
02/05/2004,11:52,1049.00,1049.25,1049.00,1049.00,69,151
02/05/2004,11:53,1049.00,1049.25,1048.75,1048.75,21,154
02/05/2004,11:54,1049.00,1049.00,1048.50,1048.50,37,334
02/05/2004,11:55,1048.50,1048.75,1048.50,1048.75,202,93
02/05/2004,11:56,1048.75,1049.00,1048.50,1048.75,234,124
02/05/2004,11:57,1049.00,1049.00,1048.50,1048.50,34,76
02/05/2004,11:58,1048.75,1049.00,1048.50,1048.75,181,75
02/05/2004,11:59,1049.00,1049.25,1048.50,1049.25,834,431
02/05/2004,12:00,1049.25,1050.00,1049.00,1050.00,2049,140
02/05/2004,12:01,1050.00,1050.25,1049.50,1049.75,917,652
02/05/2004,12:02,1050.00,1050.25,1049.75,1050.00,572,282
02/05/2004,12:03,1050.00,1050.00,1049.50,1049.75,345,457
02/05/2004,12:04,1049.75,1050.00,1049.50,1049.50,234,145
02/05/2004,12:05,1049.75,1050.00,1049.50,1049.75,312,174
02/05/2004,12:06,1049.75,1050.00,1049.50,1049.75,23,125
02/05/2004,12:07,1049.50,1050.00,1049.50,1050.00,117,27
02/05/2004,12:08,1049.75,1051.25,1049.75,1050.50,4658,891
02/05/2004,12:09,1050.75,1051.00,1050.50,1051.00,1054,441
02/05/2004,12:10,1051.00,1051.50,1050.50,1051.25,1246,909
02/05/2004,12:11,1051.50,1051.75,1051.25,1051.50,913,491
02/05/2004,12:12,1051.50,1052.50,1051.50,1052.00,3593,2327
02/05/2004,12:13,1052.00,1053.00,1052.00,1053.00,2896,624
02/05/2004,12:14,1053.00,1054.25,1052.75,1053.75,5222,2046
02/05/2004,12:15,1053.75,1054.00,1053.25,1053.25,1343,3076
02/05/2004,12:16,1053.25,1053.50,1052.50,1052.50,1141,3188
02/05/2004,12:17,1052.75,1053.00,1052.25,1052.75,1339,1599
02/05/2004,12:18,1052.75,1053.25,1052.50,1053.25,1327,663
02/05/2004,12:19,1053.00,1053.25,1052.75,1053.00,215,717
02/05/2004,12:20,1053.00,1053.00,1052.25,1052.50,398,1761
02/05/2004,12:21,1052.25,1052.75,1052.25,1052.75,629,643
02/05/2004,12:22,1052.50,1052.75,1052.25,1052.50,358,1922
02/05/2004,12:23,1052.50,1052.50,1051.50,1052.00,535,1707
02/05/2004,12:24,1052.00,1052.25,1052.00,1052.25,198,241
02/05/2004,12:25,1052.25,1052.25,1052.00,1052.25,218,77
02/05/2004,12:26,1052.25,1052.50,1052.25,1052.25,388,65
02/05/2004,12:27,1052.25,1052.50,1052.00,1052.50,139,110
02/05/2004,12:28,1052.50,1052.75,1052.25,1052.75,957,178
02/05/2004,12:29,1052.75,1053.00,1052.50,1053.00,735,287
02/05/2004,12:30,1052.75,1053.00,1052.50,1052.75,148,165
02/05/2004,12:31,1052.75,1053.00,1052.50,1052.50,368,227
02/05/2004,12:32,1052.75,1053.00,1052.50,1052.75,346,137
02/05/2004,12:33,1052.75,1053.00,1052.50,1052.50,45,562
02/05/2004,12:34,1052.50,1053.00,1052.25,1053.00,1032,399
02/05/2004,12:35,1053.00,1053.75,1052.75,1053.50,2336,468
02/05/2004,12:36,1053.50,1053.75,1053.25,1053.50,1070,608
02/05/2004,12:37,1053.50,1054.50,1053.50,1054.25,2304,904
02/05/2004,12:38,1054.25,1054.50,1054.00,1054.50,696,445
02/05/2004,12:39,1054.50,1054.50,1053.75,1054.00,259,1083
02/05/2004,12:40,1054.25,1054.25,1053.75,1054.00,778,732
02/05/2004,12:41,1054.00,1054.25,1053.50,1054.00,1212,1349
02/05/2004,12:42,1054.25,1054.25,1054.00,1054.25,1753,148
02/05/2004,12:43,1054.00,1054.25,1054.00,1054.25,359,217
02/05/2004,12:44,1054.25,1054.25,1053.75,1054.00,184,1259
02/05/2004,12:45,1054.00,1054.00,1053.25,1053.50,118,1500
02/05/2004,12:46,1053.50,1053.75,1053.25,1053.25,257,576
02/05/2004,12:47,1053.25,1053.50,1053.00,1053.25,52,414
02/05/2004,12:48,1053.00,1053.25,1052.75,1053.00,231,569
02/05/2004,12:49,1053.00,1053.25,1052.75,1052.75,129,267
02/05/2004,12:50,1053.00,1053.00,1052.50,1052.75,236,1049
02/05/2004,12:51,1052.75,1053.25,1052.75,1053.00,550,425
02/05/2004,12:52,1053.00,1053.25,1052.50,1052.75,498,664
02/05/2004,12:53,1052.75,1053.25,1052.50,1053.00,637,82
02/05/2004,12:54,1053.00,1053.00,1052.25,1052.25,79,1113
02/05/2004,12:55,1052.50,1053.25,1052.25,1053.25,1281,530
02/05/2004,12:56,1053.25,1053.25,1052.75,1053.00,458,735
02/05/2004,12:57,1052.75,1053.00,1052.75,1053.00,7,114
02/05/2004,12:58,1053.00,1053.00,1052.25,1052.25,38,1013
02/05/2004,12:59,1052.25,1052.50,1052.00,1052.00,338,1401
02/05/2004,13:00,1052.00,1052.75,1052.00,1052.50,1444,265
02/05/2004,13:01,1052.50,1052.75,1052.00,1052.25,68,994
02/05/2004,13:02,1052.00,1052.75,1052.00,1052.50,853,383
02/05/2004,13:03,1052.50,1053.00,1052.25,1052.75,763,432
02/05/2004,13:04,1052.75,1052.75,1052.50,1052.75,173,24
02/05/2004,13:05,1052.50,1052.75,1052.25,1052.50,370,338
02/05/2004,13:06,1052.50,1052.75,1052.25,1052.50,296,49
02/05/2004,13:07,1052.75,1052.75,1052.50,1052.50,65,286
02/05/2004,13:08,1052.50,1052.75,1052.50,1052.50,122,108
02/05/2004,13:09,1052.50,1052.75,1052.25,1052.25,96,604
02/05/2004,13:10,1052.25,1052.75,1052.25,1052.50,308,37
02/05/2004,13:11,1052.75,1052.75,1052.25,1052.75,130,141
02/05/2004,13:12,1052.50,1052.50,1052.25,1052.25,38,466
02/05/2004,13:13,1052.25,1052.50,1052.00,1052.00,33,723
02/05/2004,13:14,1052.25,1052.25,1052.00,1052.00,190,41
02/05/2004,13:15,1052.25,1052.50,1052.00,1052.50,254,27
02/05/2004,13:16,1052.25,1052.50,1051.75,1052.25,434,844
02/05/2004,13:17,1052.50,1052.75,1052.25,1052.75,386,26
02/05/2004,13:18,1052.75,1053.25,1052.75,1053.00,1377,174
02/05/2004,13:19,1053.25,1053.50,1053.00,1053.25,921,221
02/05/2004,13:20,1053.25,1053.25,1052.50,1052.75,95,1102
02/05/2004,13:21,1052.75,1053.00,1052.50,1053.00,137,8
02/05/2004,13:22,1053.00,1053.00,1052.50,1053.00,384,336
02/05/2004,13:23,1053.00,1053.25,1052.75,1053.25,649,34
02/05/2004,13:24,1053.00,1053.50,1053.00,1053.25,242,24
02/05/2004,13:25,1053.25,1054.00,1053.00,1053.25,2165,976
02/05/2004,13:26,1053.50,1054.25,1053.25,1054.25,1676,386
02/05/2004,13:27,1054.00,1054.25,1053.50,1053.75,67,810
02/05/2004,13:28,1053.75,1053.75,1053.25,1053.50,27,1050
02/05/2004,13:29,1053.25,1053.50,1052.75,1053.00,47,907
02/05/2004,13:30,1052.75,1053.00,1052.00,1052.25,238,1655
02/05/2004,13:31,1052.25,1052.75,1052.25,1052.75,650,316
02/05/2004,13:32,1052.50,1053.25,1052.50,1053.00,633,148
02/05/2004,13:33,1053.00,1053.25,1052.75,1053.00,85,389
02/05/2004,13:34,1052.75,1053.00,1052.50,1052.75,209,276
02/05/2004,13:35,1053.00,1053.00,1052.25,1052.50,202,407
02/05/2004,13:36,1052.50,1052.75,1052.50,1052.75,314,37
02/05/2004,13:37,1052.50,1052.50,1051.75,1052.00,831,3374
02/05/2004,13:38,1052.00,1052.25,1051.75,1052.00,224,635
02/05/2004,13:39,1052.00,1052.25,1051.75,1051.75,226,371
02/05/2004,13:40,1051.75,1052.00,1051.75,1051.75,19,774
02/05/2004,13:41,1051.75,1052.50,1051.75,1052.25,1248,903
02/05/2004,13:42,1052.25,1052.50,1052.00,1052.25,236,993
02/05/2004,13:43,1052.25,1052.50,1052.25,1052.50,34,274
02/05/2004,13:44,1052.50,1052.50,1052.25,1052.50,184,9
02/05/2004,13:45,1052.50,1052.75,1052.25,1052.75,1311,140
02/05/2004,13:46,1052.75,1053.25,1052.75,1053.00,1643,442
02/05/2004,13:47,1053.00,1053.25,1052.75,1053.25,323,733
02/05/2004,13:48,1053.25,1053.25,1052.75,1053.25,92,265
02/05/2004,13:49,1053.25,1053.25,1052.50,1052.50,300,361
02/05/2004,13:50,1052.50,1052.75,1052.00,1052.25,376,954
02/05/2004,13:51,1052.25,1052.50,1052.00,1052.25,335,1402
02/05/2004,13:52,1052.25,1052.25,1052.00,1052.25,509,415
02/05/2004,13:53,1052.25,1052.25,1051.75,1051.75,201,1693
02/05/2004,13:54,1051.75,1052.00,1051.50,1051.50,1054,969
02/05/2004,13:55,1051.75,1052.00,1051.50,1051.75,169,105
02/05/2004,13:56,1052.00,1052.00,1051.50,1051.50,73,507
02/05/2004,13:57,1051.75,1051.75,1050.75,1050.75,578,2779
02/05/2004,13:58,1051.00,1051.00,1049.75,1050.00,1207,3467
02/05/2004,13:59,1050.25,1050.50,1049.50,1049.75,704,1145
02/05/2004,14:00,1049.50,1049.75,1049.00,1049.50,1709,3106
02/05/2004,14:01,1049.50,1050.25,1049.25,1050.00,1960,638
02/05/2004,14:02,1050.00,1050.00,1049.50,1049.75,357,410
02/05/2004,14:03,1049.75,1050.00,1049.50,1050.00,282,22
02/05/2004,14:04,1050.00,1050.25,1049.75,1050.00,772,166
02/05/2004,14:05,1050.25,1050.25,1049.75,1050.00,528,561
02/05/2004,14:06,1050.00,1050.00,1049.75,1050.00,129,28
02/05/2004,14:07,1050.00,1050.25,1049.75,1049.75,186,247
02/05/2004,14:08,1050.00,1050.00,1049.50,1049.50,43,558
02/05/2004,14:09,1049.50,1050.25,1049.50,1050.25,591,184
02/05/2004,14:10,1050.25,1050.50,1050.00,1050.50,606,163
02/05/2004,14:11,1050.25,1050.50,1050.25,1050.50,1274,20
02/05/2004,14:12,1050.50,1050.75,1050.25,1050.25,1040,691
02/05/2004,14:13,1050.25,1050.50,1050.00,1050.00,92,1319
02/05/2004,14:14,1050.00,1050.50,1050.00,1050.25,177,35
02/05/2004,14:15,1050.25,1051.25,1050.25,1051.25,1480,407
02/05/2004,14:16,1051.25,1051.50,1051.00,1051.00,472,967
02/05/2004,14:17,1051.25,1051.25,1050.75,1051.00,711,611
02/05/2004,14:18,1051.00,1051.25,1050.75,1051.00,753,312
02/05/2004,14:19,1051.00,1051.00,1050.50,1050.50,913,1375
02/05/2004,14:20,1050.50,1051.25,1050.25,1051.00,704,468
02/05/2004,14:21,1051.00,1053.00,1051.00,1052.75,4392,893
02/05/2004,14:22,1052.75,1053.00,1052.50,1052.50,940,1490
02/05/2004,14:23,1052.75,1052.75,1052.25,1052.25,450,1189
02/05/2004,14:24,1052.25,1052.75,1052.00,1052.75,548,579
02/05/2004,14:25,1052.75,1052.75,1052.25,1052.25,25,637
02/05/2004,14:26,1052.50,1053.00,1052.50,1053.00,1243,364
02/05/2004,14:27,1052.75,1053.00,1052.25,1052.25,450,1079
02/05/2004,14:28,1052.25,1052.50,1052.00,1052.25,568,293
02/05/2004,14:29,1052.25,1053.00,1052.25,1052.75,495,257
02/05/2004,14:30,1053.00,1054.00,1052.75,1053.50,4322,1697
02/05/2004,14:31,1053.50,1054.00,1053.25,1053.50,462,604
02/05/2004,14:32,1053.50,1053.50,1053.00,1053.00,315,438
02/05/2004,14:33,1053.00,1053.25,1052.50,1052.75,367,1659
02/05/2004,14:34,1052.50,1052.75,1052.25,1052.25,456,637
02/05/2004,14:35,1052.50,1052.50,1051.75,1052.00,989,1088
02/05/2004,14:36,1052.00,1052.25,1051.50,1051.75,1403,1891
02/05/2004,14:37,1051.75,1052.00,1051.75,1052.00,549,15
02/05/2004,14:38,1051.75,1052.00,1051.50,1052.00,321,363
02/05/2004,14:39,1052.00,1052.25,1052.00,1052.00,297,20
02/05/2004,14:40,1052.00,1052.25,1052.00,1052.00,39,226
02/05/2004,14:41,1052.25,1052.25,1051.25,1052.00,438,899
02/05/2004,14:42,1051.75,1052.00,1051.75,1051.75,333,362
02/05/2004,14:43,1051.75,1052.00,1051.00,1051.00,109,1144
02/05/2004,14:44,1051.25,1051.25,1050.75,1050.75,433,1623
02/05/2004,14:45,1050.75,1051.75,1050.50,1051.50,1033,627
02/05/2004,14:46,1051.50,1051.75,1051.25,1051.50,79,723
02/05/2004,14:47,1051.50,1052.00,1051.25,1052.00,894,89
02/05/2004,14:48,1052.25,1052.75,1052.00,1052.50,1204,574
02/05/2004,14:49,1052.50,1052.50,1052.00,1052.25,426,1166
02/05/2004,14:50,1052.25,1052.25,1051.75,1052.00,140,868
02/05/2004,14:51,1052.00,1052.25,1051.50,1051.75,378,539
02/05/2004,14:52,1051.50,1052.50,1051.50,1052.25,942,68
02/05/2004,14:53,1052.25,1052.50,1052.00,1052.25,1151,608
02/05/2004,14:54,1052.25,1052.25,1052.00,1052.00,428,9
02/05/2004,14:55,1052.00,1052.25,1051.50,1051.50,28,852
02/05/2004,14:56,1051.50,1051.75,1051.25,1051.50,182,1184
02/05/2004,14:57,1051.50,1052.25,1051.50,1052.00,1137,53
02/05/2004,14:58,1052.00,1052.25,1051.75,1052.25,737,591
02/05/2004,14:59,1052.25,1052.50,1051.75,1051.75,974,1375
02/05/2004,15:00,1051.75,1052.50,1051.50,1052.25,2085,1671
02/05/2004,15:01,1052.25,1052.50,1051.75,1052.00,1240,2476
02/05/2004,15:02,1052.25,1052.25,1051.75,1052.00,330,653
02/05/2004,15:03,1052.25,1052.25,1051.75,1051.75,489,689
02/05/2004,15:04,1051.75,1052.00,1051.50,1052.00,325,405
02/05/2004,15:05,1052.00,1052.25,1051.75,1052.00,782,85
02/05/2004,15:06,1052.25,1052.25,1051.75,1052.00,304,784
02/05/2004,15:07,1052.00,1052.25,1051.75,1052.00,266,597
02/05/2004,15:08,1052.00,1052.25,1051.75,1051.75,29,462
02/05/2004,15:09,1051.75,1052.00,1051.50,1051.75,9,815
02/05/2004,15:10,1051.50,1051.75,1051.25,1051.50,438,608
02/05/2004,15:11,1051.50,1051.75,1051.25,1051.25,167,887
02/05/2004,15:12,1051.25,1051.50,1051.00,1051.25,1042,1137
02/05/2004,15:13,1051.50,1051.75,1051.25,1051.50,462,208
02/05/2004,15:14,1051.50,1051.75,1051.25,1051.25,102,358
02/05/2004,15:15,1051.25,1051.50,1050.25,1050.75,1820,2898
02/05/2004,15:31,1051.00,1051.25,1050.75,1051.00,31,22
02/05/2004,15:32,1050.75,1050.75,1050.75,1050.75,0,83
02/05/2004,15:33,1050.75,1051.00,1050.50,1050.75,42,54
02/05/2004,15:34,1051.00,1051.00,1050.75,1050.75,1,1
02/05/2004,15:35,1051.00,1051.00,1051.00,1051.00,1,0
02/05/2004,15:36,1051.00,1051.00,1051.00,1051.00,8,0
02/05/2004,15:37,1051.00,1051.00,1051.00,1051.00,7,0
02/05/2004,15:38,1051.00,1051.00,1051.00,1051.00,61,0
02/05/2004,15:39,1051.00,1051.00,1050.75,1050.75,47,77
02/05/2004,15:40,1050.75,1051.00,1050.50,1050.75,15,24
02/05/2004,15:41,1050.75,1050.75,1050.25,1050.25,17,114
02/05/2004,15:42,1050.50,1050.50,1050.50,1050.50,25,0
02/05/2004,15:43,1050.75,1050.75,1050.75,1050.75,132,0
02/05/2004,15:44,1050.75,1050.75,1050.75,1050.75,28,0
02/05/2004,15:45,1050.75,1050.75,1050.75,1050.75,5,0
02/05/2004,15:46,1051.00,1051.00,1051.00,1051.00,2,0
02/05/2004,15:47,1051.00,1051.00,1050.75,1050.75,2,1
02/05/2004,15:48,1050.75,1050.75,1050.75,1050.75,0,5
02/05/2004,15:49,1051.00,1051.00,1051.00,1051.00,35,0
02/05/2004,15:50,1050.75,1050.75,1050.75,1050.75,0,106
02/05/2004,15:51,1050.75,1050.75,1050.75,1050.75,0,45
02/05/2004,15:52,1050.75,1051.00,1050.75,1051.00,5,11
02/05/2004,15:53,1051.00,1051.00,1051.00,1051.00,5,0
02/05/2004,15:54,1051.00,1051.00,1051.00,1051.00,13,0
02/05/2004,15:56,1051.00,1051.25,1051.00,1051.25,26,0
02/05/2004,15:57,1051.00,1051.00,1050.50,1050.50,0,55
02/05/2004,15:58,1050.75,1050.75,1050.75,1050.75,5,0
02/05/2004,15:59,1050.75,1050.75,1050.75,1050.75,7,0
02/05/2004,16:00,1050.75,1051.00,1050.75,1051.00,24,0
02/05/2004,17:01,1050.50,1050.50,1050.25,1050.50,3,1
02/05/2004,17:02,1050.50,1050.50,1050.50,1050.50,2,0
02/05/2004,17:03,1050.50,1050.50,1050.50,1050.50,16,0
02/05/2004,17:04,1050.75,1050.75,1050.75,1050.75,1,0
02/05/2004,17:05,1050.75,1050.75,1050.75,1050.75,14,0
02/05/2004,17:06,1050.75,1050.75,1050.75,1050.75,1,0
02/05/2004,17:10,1050.50,1050.75,1050.50,1050.75,10,3
02/05/2004,17:11,1050.75,1050.75,1050.50,1050.50,1,1
02/05/2004,17:12,1050.75,1050.75,1050.75,1050.75,2,0
02/05/2004,17:14,1050.50,1050.50,1050.50,1050.50,0,10
02/05/2004,17:15,1050.50,1050.50,1050.50,1050.50,0,2
02/05/2004,17:22,1050.75,1050.75,1050.50,1050.50,7,6
02/05/2004,17:25,1050.50,1050.50,1050.50,1050.50,0,1
02/05/2004,17:27,1050.50,1050.50,1050.50,1050.50,0,5
02/05/2004,17:33,1050.75,1050.75,1050.75,1050.75,2,0
02/05/2004,17:40,1050.75,1050.75,1050.75,1050.75,1,0
02/05/2004,17:41,1050.75,1050.75,1050.75,1050.75,6,0
02/05/2004,17:42,1050.50,1050.50,1050.50,1050.50,0,15
02/05/2004,17:43,1050.25,1050.50,1050.25,1050.25,1,110
02/05/2004,17:44,1050.25,1050.25,1050.25,1050.25,0,6
02/05/2004,17:45,1050.25,1050.25,1050.25,1050.25,0,2
02/05/2004,17:56,1050.25,1050.25,1050.25,1050.25,0,1
02/05/2004,18:01,1050.50,1050.50,1050.50,1050.50,2,0
02/05/2004,18:02,1050.25,1050.25,1050.25,1050.25,0,3
02/05/2004,18:03,1050.50,1050.50,1050.50,1050.50,5,0
02/05/2004,18:10,1050.50,1050.50,1050.50,1050.50,11,0
02/05/2004,18:15,1050.25,1050.25,1050.25,1050.25,0,1
02/05/2004,18:19,1050.50,1050.50,1050.50,1050.50,2,0
02/05/2004,18:23,1050.25,1050.25,1050.25,1050.25,0,1
02/05/2004,18:30,1050.25,1050.25,1050.25,1050.25,0,4
02/05/2004,18:32,1050.50,1050.50,1050.50,1050.50,1,0
02/05/2004,18:35,1050.50,1050.50,1050.50,1050.50,5,0
02/05/2004,18:36,1050.50,1050.75,1050.50,1050.75,21,0
02/05/2004,18:38,1050.50,1050.50,1050.25,1050.25,0,12
02/05/2004,18:46,1050.50,1050.50,1050.50,1050.50,1,0
02/05/2004,18:49,1050.50,1050.50,1050.50,1050.50,24,0
02/05/2004,18:50,1050.75,1050.75,1050.75,1050.75,10,0
02/05/2004,18:51,1050.75,1050.75,1050.75,1050.75,1,0
02/05/2004,18:59,1050.75,1050.75,1050.75,1050.75,2,0
02/05/2004,19:02,1050.75,1050.75,1050.75,1050.75,5,0
02/05/2004,19:05,1050.75,1050.75,1050.75,1050.75,1,0
02/05/2004,19:14,1050.75,1050.75,1050.75,1050.75,6,0
02/05/2004,19:16,1050.75,1050.75,1050.75,1050.75,32,0
02/05/2004,19:19,1050.75,1050.75,1050.75,1050.75,5,0
02/05/2004,19:24,1050.75,1050.75,1050.75,1050.75,1,0
02/05/2004,19:27,1050.75,1050.75,1050.75,1050.75,18,0
02/05/2004,19:30,1050.75,1050.75,1050.75,1050.75,1,0
02/05/2004,19:35,1050.50,1050.50,1050.50,1050.50,0,1
02/05/2004,19:43,1050.50,1050.50,1050.50,1050.50,0,1
02/05/2004,19:49,1050.50,1050.50,1050.50,1050.50,0,5
02/05/2004,19:53,1050.50,1050.50,1050.50,1050.50,0,6
02/05/2004,19:55,1050.75,1050.75,1050.75,1050.75,5,0
02/05/2004,19:58,1050.75,1050.75,1050.75,1050.75,2,0
02/05/2004,20:01,1050.75,1050.75,1050.75,1050.75,5,0
02/05/2004,20:05,1050.75,1050.75,1050.75,1050.75,9,0
02/05/2004,20:09,1050.75,1051.00,1050.75,1051.00,3,0
02/05/2004,20:13,1051.00,1051.00,1051.00,1051.00,1,0
02/05/2004,20:18,1051.00,1051.00,1051.00,1051.00,10,0
02/05/2004,20:19,1051.00,1051.00,1051.00,1051.00,1,0
02/05/2004,20:20,1051.00,1051.00,1051.00,1051.00,1,0
02/05/2004,20:21,1051.00,1051.00,1051.00,1051.00,8,0
02/05/2004,20:23,1051.00,1051.00,1051.00,1051.00,1,0
02/05/2004,20:24,1051.00,1051.00,1051.00,1051.00,1,0
02/05/2004,20:26,1051.00,1051.00,1051.00,1051.00,1,0
02/05/2004,20:29,1051.00,1051.00,1051.00,1051.00,1,0
02/05/2004,20:34,1051.00,1051.00,1051.00,1051.00,1,0
02/05/2004,20:35,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,20:37,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,20:38,1051.00,1051.00,1051.00,1051.00,0,6
02/05/2004,20:44,1051.00,1051.00,1051.00,1051.00,0,17
02/05/2004,20:45,1051.00,1051.25,1051.00,1051.25,80,3
02/05/2004,20:46,1051.25,1051.25,1051.25,1051.25,10,0
02/05/2004,20:53,1051.25,1051.25,1051.25,1051.25,4,0
02/05/2004,20:56,1051.25,1051.25,1051.00,1051.00,10,1
02/05/2004,20:57,1051.25,1051.25,1051.25,1051.25,2,0
02/05/2004,20:58,1051.25,1051.25,1051.25,1051.25,2,0
02/05/2004,20:59,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,21:00,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,21:02,1051.25,1051.25,1051.25,1051.25,2,0
02/05/2004,21:05,1051.25,1051.25,1051.25,1051.25,2,0
02/05/2004,21:06,1051.25,1051.50,1051.25,1051.50,2,0
02/05/2004,21:07,1051.50,1051.50,1051.50,1051.50,1,0
02/05/2004,21:09,1051.25,1051.25,1051.25,1051.25,0,2
02/05/2004,21:10,1051.25,1051.25,1051.25,1051.25,0,12
02/05/2004,21:17,1051.50,1051.50,1051.50,1051.50,1,0
02/05/2004,21:19,1051.50,1051.50,1051.50,1051.50,1,0
02/05/2004,21:20,1051.25,1051.25,1051.25,1051.25,0,4
02/05/2004,21:21,1051.50,1051.50,1051.50,1051.50,31,0
02/05/2004,21:22,1051.50,1051.50,1051.50,1051.50,5,0
02/05/2004,21:29,1051.25,1051.25,1051.25,1051.25,0,1
02/05/2004,21:32,1051.25,1051.25,1051.00,1051.25,1,6
02/05/2004,21:34,1051.25,1051.25,1051.25,1051.25,2,0
02/05/2004,21:35,1051.25,1051.25,1051.25,1051.25,2,0
02/05/2004,21:36,1051.25,1051.25,1051.25,1051.25,4,0
02/05/2004,21:38,1051.00,1051.00,1051.00,1051.00,0,6
02/05/2004,21:40,1051.00,1051.00,1051.00,1051.00,0,2
02/05/2004,21:45,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,21:46,1051.00,1051.00,1051.00,1051.00,0,1
02/05/2004,21:53,1051.25,1051.25,1051.25,1051.25,2,0
02/05/2004,22:02,1051.00,1051.00,1051.00,1051.00,0,2
02/05/2004,22:04,1051.00,1051.00,1051.00,1051.00,0,1
02/05/2004,22:07,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,22:08,1051.25,1051.25,1051.25,1051.25,12,0
02/05/2004,22:09,1051.25,1051.25,1051.25,1051.25,3,0
02/05/2004,22:12,1051.00,1051.00,1051.00,1051.00,0,1
02/05/2004,22:13,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,22:16,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,22:17,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,22:20,1051.00,1051.00,1051.00,1051.00,0,1
02/05/2004,22:21,1051.00,1051.00,1051.00,1051.00,0,1
02/05/2004,22:22,1051.25,1051.50,1051.25,1051.50,10,0
02/05/2004,22:23,1051.50,1051.50,1051.50,1051.50,7,0
02/05/2004,22:24,1051.50,1051.50,1051.50,1051.50,2,0
02/05/2004,22:25,1051.50,1051.50,1051.50,1051.50,1,0
02/05/2004,22:27,1051.50,1051.50,1051.50,1051.50,2,0
02/05/2004,22:28,1051.50,1051.50,1051.50,1051.50,3,0
02/05/2004,22:29,1051.75,1051.75,1051.50,1051.75,3,1
02/05/2004,22:31,1051.75,1051.75,1051.00,1051.25,26,55
02/05/2004,22:35,1051.50,1051.50,1051.50,1051.50,1,0
02/05/2004,22:38,1051.25,1051.25,1051.25,1051.25,0,15
02/05/2004,22:45,1051.25,1051.25,1051.25,1051.25,0,2
02/05/2004,22:48,1051.25,1051.25,1051.00,1051.00,0,5
02/05/2004,22:49,1051.25,1051.25,1051.00,1051.00,1,3
02/05/2004,22:55,1051.25,1051.25,1051.25,1051.25,2,0
02/05/2004,23:00,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,23:02,1051.25,1051.25,1051.25,1051.25,4,0
02/05/2004,23:11,1051.25,1051.25,1051.25,1051.25,1,0
02/05/2004,23:15,1051.25,1051.25,1051.25,1051.25,10,0
02/05/2004,23:17,1051.50,1051.50,1051.25,1051.25,5,1
02/05/2004,23:31,1051.25,1051.25,1051.25,1051.25,0,1
02/05/2004,23:37,1051.25,1051.25,1051.25,1051.25,0,1
02/05/2004,23:47,1051.25,1051.25,1051.25,1051.25,0,2
02/05/2004,23:50,1051.50,1051.50,1051.50,1051.50,2,0
02/05/2004,23:58,1051.50,1051.50,1051.50,1051.50,22,0
02/06/2004,00:00,1051.50,1051.50,1051.50,1051.50,1,0
02/06/2004,00:02,1051.50,1051.50,1051.50,1051.50,2,0
02/06/2004,00:05,1051.50,1051.50,1051.50,1051.50,9,0
02/06/2004,00:08,1051.25,1051.25,1051.25,1051.25,0,38
02/06/2004,00:12,1051.50,1051.50,1051.50,1051.50,1,0
02/06/2004,00:19,1051.25,1051.25,1051.25,1051.25,0,2
02/06/2004,00:20,1051.25,1051.25,1051.25,1051.25,0,2
02/06/2004,00:22,1051.25,1051.25,1051.25,1051.25,0,3
02/06/2004,00:24,1051.25,1051.50,1051.25,1051.50,1,1
02/06/2004,00:25,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,00:26,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,00:27,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,00:28,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,00:30,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,00:31,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,00:34,1051.25,1051.25,1051.25,1051.25,0,11
02/06/2004,00:40,1051.25,1051.25,1051.00,1051.00,0,5
02/06/2004,00:42,1051.00,1051.00,1051.00,1051.00,0,2
02/06/2004,00:43,1051.25,1051.25,1051.25,1051.25,3,0
02/06/2004,00:44,1051.25,1051.25,1051.25,1051.25,1,0
02/06/2004,00:45,1051.00,1051.25,1051.00,1051.25,1,3
02/06/2004,00:48,1051.25,1051.25,1051.25,1051.25,1,0
02/06/2004,00:50,1051.50,1051.50,1051.50,1051.50,1,0
02/06/2004,00:51,1051.50,1051.50,1051.50,1051.50,6,0
02/06/2004,00:55,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,00:56,1051.50,1051.50,1051.50,1051.50,1,0
02/06/2004,01:01,1051.50,1051.50,1051.50,1051.50,1,0
02/06/2004,01:02,1051.50,1051.50,1051.50,1051.50,1,0
02/06/2004,01:05,1051.25,1051.50,1051.25,1051.50,10,1
02/06/2004,01:06,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,01:08,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,01:11,1051.50,1051.50,1051.25,1051.25,6,1
02/06/2004,01:12,1051.50,1051.50,1051.50,1051.50,1,0
02/06/2004,01:14,1051.50,1051.50,1051.50,1051.50,2,0
02/06/2004,01:17,1051.50,1051.50,1051.50,1051.50,16,0
02/06/2004,01:18,1051.50,1051.50,1051.50,1051.50,63,0
02/06/2004,01:20,1051.50,1051.50,1051.50,1051.50,1,0
02/06/2004,01:21,1051.50,1051.50,1051.50,1051.50,2,0
02/06/2004,01:22,1051.50,1051.50,1051.50,1051.50,1,0
02/06/2004,01:23,1051.50,1051.50,1051.50,1051.50,1,0
02/06/2004,01:24,1051.50,1051.50,1051.50,1051.50,1,0
02/06/2004,01:25,1051.50,1051.75,1051.50,1051.75,70,0
02/06/2004,01:26,1051.50,1051.50,1051.50,1051.50,0,7
02/06/2004,01:30,1051.25,1051.25,1051.25,1051.25,0,2
02/06/2004,01:31,1051.25,1051.25,1051.25,1051.25,0,3
02/06/2004,01:33,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,01:34,1051.50,1051.50,1051.25,1051.25,1,1
02/06/2004,01:38,1051.25,1051.25,1051.25,1051.25,0,2
02/06/2004,01:39,1051.50,1051.50,1051.50,1051.50,4,0
02/06/2004,01:42,1051.50,1051.50,1051.50,1051.50,2,0
02/06/2004,01:45,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,01:47,1051.25,1051.25,1051.25,1051.25,0,1
02/06/2004,01:48,1051.50,1051.50,1051.50,1051.50,37,0
02/06/2004,01:51,1051.75,1051.75,1051.75,1051.75,7,0
02/06/2004,01:52,1051.75,1052.00,1051.75,1051.75,44,13
02/06/2004,01:53,1051.75,1051.75,1051.75,1051.75,0,7
02/06/2004,01:54,1051.75,1051.75,1051.75,1051.75,0,2
02/06/2004,01:55,1051.75,1052.00,1051.75,1052.00,91,1
02/06/2004,01:56,1052.00,1052.00,1052.00,1052.00,2,0
02/06/2004,01:57,1052.00,1052.00,1052.00,1052.00,28,0
02/06/2004,01:58,1051.75,1051.75,1051.75,1051.75,0,24
02/06/2004,02:00,1051.75,1052.00,1051.50,1051.75,2,50
02/06/2004,02:01,1051.75,1051.75,1051.50,1051.50,5,36
02/06/2004,02:02,1051.75,1051.75,1051.50,1051.50,16,27
02/06/2004,02:03,1051.75,1052.00,1051.75,1052.00,62,0
02/06/2004,02:04,1052.00,1052.00,1052.00,1052.00,123,0
02/06/2004,02:05,1052.25,1052.25,1052.00,1052.00,18,12
02/06/2004,02:06,1052.25,1052.25,1052.25,1052.25,15,0
02/06/2004,02:07,1052.25,1052.25,1052.00,1052.25,45,1
02/06/2004,02:08,1052.50,1052.50,1052.25,1052.25,3,2
02/06/2004,02:09,1052.25,1052.50,1052.25,1052.50,1,12
02/06/2004,02:10,1052.25,1052.25,1052.25,1052.25,0,2
02/06/2004,02:11,1052.25,1052.50,1052.25,1052.50,109,1
02/06/2004,02:12,1052.50,1052.75,1052.50,1052.75,17,0
02/06/2004,02:13,1052.75,1052.75,1052.75,1052.75,122,0
02/06/2004,02:14,1052.75,1052.75,1052.75,1052.75,61,0
02/06/2004,02:15,1052.75,1053.00,1052.75,1053.00,15,0
02/06/2004,02:16,1053.00,1053.00,1052.75,1052.75,6,10
02/06/2004,02:17,1052.75,1052.75,1052.75,1052.75,0,26
02/06/2004,02:18,1053.00,1053.00,1052.75,1052.75,10,1
02/06/2004,02:19,1053.00,1053.00,1052.75,1052.75,1,3
02/06/2004,02:20,1052.75,1053.00,1052.75,1053.00,27,4
02/06/2004,02:21,1053.00,1053.00,1052.75,1052.75,3,20
02/06/2004,02:22,1053.00,1053.25,1053.00,1053.00,87,1
02/06/2004,02:23,1053.00,1053.25,1053.00,1053.25,1,7
02/06/2004,02:24,1053.00,1053.00,1053.00,1053.00,0,3
02/06/2004,02:25,1053.25,1053.25,1052.75,1052.75,1,6
02/06/2004,02:26,1052.75,1052.75,1052.75,1052.75,0,1
02/06/2004,02:27,1053.00,1053.25,1052.75,1053.00,51,6
02/06/2004,02:28,1053.00,1053.00,1053.00,1053.00,2,0
02/06/2004,02:29,1053.00,1053.00,1053.00,1053.00,2,0
02/06/2004,02:31,1053.00,1053.00,1053.00,1053.00,11,0
02/06/2004,02:32,1053.00,1053.00,1053.00,1053.00,1,0
02/06/2004,02:33,1053.00,1053.00,1053.00,1053.00,10,0
02/06/2004,02:34,1053.00,1053.00,1053.00,1053.00,1,0
02/06/2004,02:35,1053.00,1053.00,1053.00,1053.00,4,0
02/06/2004,02:36,1053.00,1053.00,1053.00,1053.00,1,0
02/06/2004,02:37,1053.00,1053.00,1053.00,1053.00,1,0
02/06/2004,02:38,1053.00,1053.00,1053.00,1053.00,4,0
02/06/2004,02:40,1053.00,1053.25,1053.00,1053.25,7,0
02/06/2004,02:41,1053.00,1053.25,1053.00,1053.25,1,18
02/06/2004,02:42,1053.00,1053.00,1053.00,1053.00,0,12
02/06/2004,02:43,1052.75,1053.00,1052.75,1053.00,65,1
02/06/2004,02:44,1053.00,1053.00,1053.00,1053.00,14,0
02/06/2004,02:45,1053.00,1053.25,1053.00,1053.00,21,1
02/06/2004,02:46,1053.00,1053.00,1053.00,1053.00,0,7
02/06/2004,02:47,1053.00,1053.00,1053.00,1053.00,0,1
02/06/2004,02:48,1053.00,1053.00,1053.00,1053.00,0,4
02/06/2004,02:49,1053.00,1053.00,1052.75,1052.75,0,5
02/06/2004,02:50,1052.75,1052.75,1052.75,1052.75,0,10
02/06/2004,02:55,1052.75,1052.75,1052.75,1052.75,0,2
02/06/2004,02:57,1053.00,1053.00,1052.75,1052.75,39,5
02/06/2004,02:59,1053.00,1053.00,1053.00,1053.00,10,0
02/06/2004,03:00,1053.00,1053.00,1053.00,1053.00,5,0
02/06/2004,03:01,1052.75,1052.75,1052.75,1052.75,0,1
02/06/2004,03:03,1052.75,1052.75,1052.75,1052.75,0,20
02/06/2004,03:04,1052.75,1053.00,1052.75,1053.00,1,10
02/06/2004,03:05,1052.75,1052.75,1052.75,1052.75,0,1
02/06/2004,03:07,1052.75,1052.75,1052.50,1052.50,0,60
02/06/2004,03:08,1052.75,1052.75,1052.75,1052.75,12,0
02/06/2004,03:09,1053.00,1053.00,1053.00,1053.00,6,0
02/06/2004,03:10,1053.00,1053.00,1053.00,1053.00,2,0
02/06/2004,03:11,1053.00,1053.00,1053.00,1053.00,3,0
02/06/2004,03:12,1053.00,1053.00,1053.00,1053.00,1,0
02/06/2004,03:13,1053.00,1053.00,1053.00,1053.00,15,0
02/06/2004,03:14,1053.00,1053.00,1053.00,1053.00,27,0
02/06/2004,03:16,1053.00,1053.00,1053.00,1053.00,5,0
02/06/2004,03:17,1052.75,1052.75,1052.75,1052.75,0,1
02/06/2004,03:18,1053.00,1053.00,1053.00,1053.00,6,0
02/06/2004,03:20,1053.00,1053.00,1053.00,1053.00,1,0
02/06/2004,03:21,1053.00,1053.00,1053.00,1053.00,1,0
02/06/2004,03:22,1053.00,1053.00,1053.00,1053.00,2,0
02/06/2004,03:23,1053.00,1053.00,1053.00,1053.00,1,0
02/06/2004,03:24,1053.00,1053.00,1053.00,1053.00,5,0
02/06/2004,03:25,1053.00,1053.00,1053.00,1053.00,1,0
02/06/2004,03:26,1053.00,1053.00,1053.00,1053.00,3,0
02/06/2004,03:27,1053.00,1053.00,1053.00,1053.00,9,0
02/06/2004,03:28,1053.00,1053.25,1053.00,1053.00,2,1
02/06/2004,03:29,1053.00,1053.00,1053.00,1053.00,0,15
02/06/2004,03:31,1053.00,1053.00,1053.00,1053.00,0,64
02/06/2004,03:32,1053.00,1053.00,1053.00,1053.00,0,7
02/06/2004,03:33,1053.00,1053.00,1053.00,1053.00,0,1
02/06/2004,03:35,1053.00,1053.00,1053.00,1053.00,0,1
02/06/2004,03:36,1053.25,1053.25,1053.00,1053.25,157,2
02/06/2004,03:37,1053.00,1053.00,1053.00,1053.00,0,2
02/06/2004,03:38,1053.25,1053.25,1053.25,1053.25,1,0
02/06/2004,03:39,1053.25,1053.25,1053.25,1053.25,1,0
02/06/2004,03:41,1053.00,1053.00,1053.00,1053.00,0,7
02/06/2004,03:42,1053.00,1053.00,1053.00,1053.00,0,7
02/06/2004,03:46,1053.25,1053.25,1053.25,1053.25,1,0
02/06/2004,03:49,1053.25,1053.25,1053.25,1053.25,10,0
02/06/2004,03:51,1053.00,1053.25,1053.00,1053.25,1,12
02/06/2004,03:52,1053.00,1053.00,1053.00,1053.00,0,6
02/06/2004,03:53,1053.25,1053.25,1053.25,1053.25,68,0
02/06/2004,03:54,1053.00,1053.25,1053.00,1053.25,1,1
02/06/2004,03:55,1053.25,1053.25,1053.25,1053.25,1,0
02/06/2004,03:56,1053.00,1053.00,1053.00,1053.00,0,1
02/06/2004,03:57,1053.00,1053.00,1053.00,1053.00,0,1
02/06/2004,03:58,1053.00,1053.00,1053.00,1053.00,0,2
02/06/2004,03:59,1053.00,1053.00,1053.00,1053.00,0,7
02/06/2004,04:01,1053.00,1053.00,1053.00,1053.00,0,2
02/06/2004,04:02,1053.00,1053.00,1053.00,1053.00,0,2
02/06/2004,04:04,1053.00,1053.00,1053.00,1053.00,0,2
02/06/2004,04:05,1053.00,1053.25,1053.00,1053.25,20,2
02/06/2004,04:06,1053.25,1053.25,1053.25,1053.25,21,0
02/06/2004,04:07,1053.00,1053.25,1053.00,1053.25,8,2
02/06/2004,04:08,1053.00,1053.00,1053.00,1053.00,0,8
02/06/2004,04:09,1053.00,1053.00,1053.00,1053.00,0,1
02/06/2004,04:11,1053.00,1053.00,1053.00,1053.00,0,9
02/06/2004,04:12,1053.00,1053.00,1053.00,1053.00,0,19
02/06/2004,04:14,1053.00,1053.00,1053.00,1053.00,0,31
02/06/2004,04:16,1053.00,1053.00,1053.00,1053.00,0,11
02/06/2004,04:17,1052.75,1052.75,1052.75,1052.75,0,63
02/06/2004,04:18,1052.75,1053.00,1052.75,1053.00,20,33
02/06/2004,04:19,1052.75,1052.75,1052.75,1052.75,0,20
02/06/2004,04:21,1053.00,1053.00,1053.00,1053.00,19,0
02/06/2004,04:22,1052.75,1052.75,1052.75,1052.75,0,123
02/06/2004,04:23,1052.50,1052.75,1052.50,1052.75,77,2
02/06/2004,04:29,1052.75,1052.75,1052.75,1052.75,1,0
02/06/2004,04:32,1053.00,1053.00,1053.00,1053.00,35,0
02/06/2004,04:33,1053.25,1053.25,1053.25,1053.25,4,0
02/06/2004,04:35,1053.25,1053.50,1053.00,1053.50,159,1
02/06/2004,04:36,1053.50,1053.50,1053.50,1053.50,5,0
02/06/2004,04:37,1053.50,1053.75,1053.50,1053.75,11,0
02/06/2004,04:38,1053.50,1053.50,1053.50,1053.50,0,34
02/06/2004,04:39,1053.50,1053.50,1053.50,1053.50,0,2
02/06/2004,04:41,1053.50,1053.50,1053.50,1053.50,0,5
02/06/2004,04:42,1053.50,1053.50,1053.50,1053.50,0,6
02/06/2004,04:43,1053.50,1053.50,1053.50,1053.50,0,10
02/06/2004,04:46,1053.75,1053.75,1053.75,1053.75,10,0
02/06/2004,04:47,1053.75,1053.75,1053.75,1053.75,3,0
02/06/2004,04:48,1053.75,1053.75,1053.75,1053.75,4,0
02/06/2004,04:50,1053.50,1053.50,1053.50,1053.50,0,6
02/06/2004,04:51,1053.75,1053.75,1053.75,1053.75,3,0
02/06/2004,04:54,1053.50,1053.50,1053.50,1053.50,0,48
02/06/2004,04:55,1053.50,1053.50,1053.25,1053.25,1,12
02/06/2004,04:56,1053.25,1053.25,1053.25,1053.25,0,6
02/06/2004,04:57,1053.25,1053.25,1053.25,1053.25,0,2
02/06/2004,04:58,1053.25,1053.25,1053.25,1053.25,0,33
02/06/2004,04:59,1053.25,1053.25,1053.25,1053.25,0,30
02/06/2004,05:00,1053.00,1053.00,1053.00,1053.00,0,20
02/06/2004,05:01,1053.25,1053.25,1053.00,1053.00,7,10
02/06/2004,05:02,1053.00,1053.00,1053.00,1053.00,0,50
02/06/2004,05:03,1053.00,1053.00,1053.00,1053.00,0,1
02/06/2004,05:06,1053.25,1053.25,1053.25,1053.25,4,0
02/06/2004,05:07,1053.00,1053.00,1053.00,1053.00,0,4
02/06/2004,05:08,1053.25,1053.25,1053.00,1053.00,25,10
02/06/2004,05:09,1053.25,1053.25,1053.25,1053.25,101,0
02/06/2004,05:10,1053.00,1053.25,1053.00,1053.25,1,5
02/06/2004,05:11,1053.25,1053.25,1053.25,1053.25,25,0
02/06/2004,05:12,1053.25,1053.25,1053.00,1053.25,17,10
02/06/2004,05:13,1053.00,1053.00,1053.00,1053.00,0,1
02/06/2004,05:14,1053.25,1053.25,1053.25,1053.25,7,0
02/06/2004,05:15,1053.25,1053.25,1053.25,1053.25,1,0
02/06/2004,05:16,1053.00,1053.00,1053.00,1053.00,0,2
02/06/2004,05:17,1053.00,1053.00,1053.00,1053.00,0,1
02/06/2004,05:18,1053.25,1053.25,1053.25,1053.25,80,0
02/06/2004,05:19,1053.25,1053.25,1053.25,1053.25,2,0
02/06/2004,05:20,1053.00,1053.25,1053.00,1053.25,4,2
02/06/2004,05:21,1053.25,1053.25,1053.00,1053.25,2,1
02/06/2004,05:22,1053.25,1053.25,1053.25,1053.25,1,0
02/06/2004,05:23,1053.25,1053.50,1053.25,1053.50,97,0
02/06/2004,05:24,1053.50,1053.50,1053.50,1053.50,33,0
02/06/2004,05:25,1053.50,1053.50,1053.50,1053.50,1,0
02/06/2004,05:26,1053.50,1053.50,1053.25,1053.25,1,26
02/06/2004,05:27,1053.25,1053.25,1053.25,1053.25,0,2
02/06/2004,05:31,1053.25,1053.25,1053.25,1053.25,0,7
02/06/2004,05:32,1053.25,1053.25,1053.25,1053.25,0,30
02/06/2004,05:34,1053.25,1053.25,1053.25,1053.25,0,36
02/06/2004,05:35,1053.25,1053.25,1053.25,1053.25,0,2
02/06/2004,05:36,1053.50,1053.50,1053.50,1053.50,15,0
02/06/2004,05:37,1053.25,1053.25,1053.25,1053.25,0,14
02/06/2004,05:38,1053.25,1053.25,1053.25,1053.25,0,12
02/06/2004,05:39,1053.25,1053.25,1053.25,1053.25,0,21
02/06/2004,05:40,1053.00,1053.00,1053.00,1053.00,0,2
02/06/2004,05:42,1053.25,1053.25,1053.25,1053.25,1,0
02/06/2004,05:44,1053.00,1053.00,1053.00,1053.00,0,7
02/06/2004,05:45,1053.00,1053.00,1053.00,1053.00,0,2
02/06/2004,05:46,1053.00,1053.25,1053.00,1053.25,2,1
02/06/2004,05:47,1053.00,1053.25,1053.00,1053.25,1,1
02/06/2004,05:50,1053.25,1053.25,1053.25,1053.25,7,0
02/06/2004,05:53,1053.00,1053.00,1053.00,1053.00,0,5
02/06/2004,05:54,1053.00,1053.00,1053.00,1053.00,0,4
02/06/2004,05:55,1053.25,1053.25,1053.25,1053.25,3,0
02/06/2004,05:56,1053.00,1053.25,1053.00,1053.25,3,1
02/06/2004,05:58,1053.25,1053.25,1053.25,1053.25,5,0
02/06/2004,05:59,1053.25,1053.25,1053.25,1053.25,16,0
02/06/2004,06:00,1053.25,1053.25,1053.25,1053.25,1,0
02/06/2004,06:01,1053.00,1053.25,1053.00,1053.25,5,1
02/06/2004,06:03,1053.25,1053.25,1053.25,1053.25,30,0
02/06/2004,06:04,1053.25,1053.25,1053.25,1053.25,15,0
02/06/2004,06:05,1053.25,1053.25,1053.00,1053.00,8,2
02/06/2004,06:06,1053.00,1053.25,1053.00,1053.25,4,1
02/06/2004,06:07,1053.00,1053.00,1053.00,1053.00,0,45
02/06/2004,06:08,1053.00,1053.00,1053.00,1053.00,0,1
02/06/2004,06:09,1053.00,1053.00,1053.00,1053.00,0,128
02/06/2004,06:10,1053.00,1053.25,1053.00,1053.00,1,45
02/06/2004,06:11,1053.00,1053.25,1053.00,1053.25,91,1
02/06/2004,06:12,1053.25,1053.25,1053.25,1053.25,3,0
02/06/2004,06:13,1053.00,1053.00,1053.00,1053.00,0,16
02/06/2004,06:14,1053.00,1053.25,1053.00,1053.25,1,14
02/06/2004,06:15,1053.25,1053.25,1053.25,1053.25,1,0
02/06/2004,06:16,1053.00,1053.25,1053.00,1053.25,1,1
02/06/2004,06:17,1053.25,1053.25,1053.25,1053.25,2,0
02/06/2004,06:19,1053.25,1053.25,1053.00,1053.00,1,3
02/06/2004,06:20,1053.00,1053.00,1053.00,1053.00,0,4
02/06/2004,06:21,1053.00,1053.00,1053.00,1053.00,0,137
02/06/2004,06:22,1052.75,1053.00,1052.75,1053.00,10,15
02/06/2004,06:23,1053.00,1053.00,1053.00,1053.00,44,0
02/06/2004,06:24,1053.00,1053.00,1053.00,1053.00,2,0
02/06/2004,06:25,1053.00,1053.00,1053.00,1053.00,54,0
02/06/2004,06:26,1053.00,1053.00,1053.00,1053.00,3,0
02/06/2004,06:28,1053.00,1053.00,1053.00,1053.00,25,0
02/06/2004,06:29,1053.00,1053.25,1053.00,1053.25,6,0
02/06/2004,06:30,1053.00,1053.25,1053.00,1053.25,1,6
02/06/2004,06:31,1053.25,1053.25,1053.00,1053.00,3,14
02/06/2004,06:32,1053.00,1053.00,1053.00,1053.00,0,8
02/06/2004,06:33,1053.00,1053.00,1052.75,1052.75,0,4
02/06/2004,06:34,1053.00,1053.00,1052.75,1053.00,31,2
02/06/2004,06:35,1053.00,1053.00,1053.00,1053.00,4,0
02/06/2004,06:36,1053.00,1053.00,1052.75,1053.00,18,10
02/06/2004,06:37,1053.00,1053.00,1052.75,1053.00,46,39
02/06/2004,06:38,1053.00,1053.25,1053.00,1053.25,42,0
02/06/2004,06:39,1053.25,1053.25,1053.25,1053.25,1,0
02/06/2004,06:42,1053.25,1053.25,1053.25,1053.25,4,0
02/06/2004,06:43,1053.25,1053.25,1053.00,1053.00,10,4
02/06/2004,06:44,1053.00,1053.00,1053.00,1053.00,0,7
02/06/2004,06:45,1053.00,1053.25,1053.00,1053.00,6,27
02/06/2004,06:46,1053.00,1053.00,1053.00,1053.00,0,23
02/06/2004,06:47,1053.00,1053.25,1053.00,1053.00,2,2
02/06/2004,06:48,1053.00,1053.00,1053.00,1053.00,0,9
02/06/2004,06:49,1053.00,1053.00,1053.00,1053.00,0,3
02/06/2004,06:50,1053.00,1053.00,1053.00,1053.00,0,6
02/06/2004,06:51,1053.00,1053.00,1053.00,1053.00,0,2
02/06/2004,06:52,1053.00,1053.00,1053.00,1053.00,0,43
02/06/2004,06:53,1053.00,1053.00,1053.00,1053.00,0,12
02/06/2004,06:54,1053.00,1053.00,1052.75,1053.00,21,2
02/06/2004,06:55,1053.00,1053.00,1052.75,1052.75,33,4
02/06/2004,06:57,1052.75,1053.00,1052.75,1053.00,67,1
02/06/2004,06:58,1053.00,1053.00,1053.00,1053.00,6,0
02/06/2004,07:00,1053.00,1053.25,1053.00,1053.00,18,1
02/06/2004,07:01,1053.25,1053.25,1053.00,1053.25,5,3
02/06/2004,07:03,1053.00,1053.25,1053.00,1053.25,1,5
02/06/2004,07:04,1053.00,1053.00,1053.00,1053.00,0,53
02/06/2004,07:05,1053.00,1053.25,1053.00,1053.25,133,17
02/06/2004,07:06,1053.50,1053.50,1053.25,1053.50,6,5
02/06/2004,07:07,1053.50,1053.50,1053.25,1053.50,6,6
02/06/2004,07:08,1053.50,1053.50,1053.25,1053.25,2,102
02/06/2004,07:09,1053.25,1053.75,1053.25,1053.50,105,17
02/06/2004,07:10,1053.50,1053.75,1053.50,1053.50,1,34
02/06/2004,07:11,1053.50,1053.75,1053.50,1053.75,16,55
02/06/2004,07:12,1053.50,1053.75,1053.50,1053.50,15,6
02/06/2004,07:13,1053.50,1053.50,1053.50,1053.50,0,50
02/06/2004,07:14,1053.75,1053.75,1053.50,1053.75,42,3
02/06/2004,07:15,1053.75,1054.00,1053.75,1053.75,13,52
02/06/2004,07:16,1054.00,1054.00,1053.75,1053.75,3,185
02/06/2004,07:17,1053.75,1054.00,1053.75,1054.00,3,14
02/06/2004,07:18,1053.75,1054.00,1053.50,1053.50,2,61
02/06/2004,07:19,1053.50,1053.75,1053.50,1053.75,10,12
02/06/2004,07:20,1053.75,1053.75,1053.25,1053.50,13,83
02/06/2004,07:21,1053.25,1053.75,1053.25,1053.25,63,118
02/06/2004,07:22,1053.50,1053.75,1053.50,1053.75,259,46
02/06/2004,07:23,1053.75,1054.00,1053.75,1054.00,171,56
02/06/2004,07:24,1053.75,1054.00,1053.75,1053.75,201,137
02/06/2004,07:25,1053.75,1054.00,1053.75,1053.75,14,78
02/06/2004,07:26,1053.75,1054.00,1053.50,1053.50,2,133
02/06/2004,07:27,1053.50,1053.75,1052.75,1053.00,57,317
02/06/2004,07:28,1053.00,1053.50,1052.50,1053.50,256,277
02/06/2004,07:29,1053.25,1053.75,1053.00,1053.25,84,61
02/06/2004,07:30,1053.25,1054.00,1053.00,1053.25,68,145
02/06/2004,07:31,1053.25,1053.25,1049.25,1051.50,1832,2682
02/06/2004,07:32,1051.50,1052.75,1051.25,1052.50,1393,1514
02/06/2004,07:33,1052.25,1052.25,1051.50,1051.75,385,957
02/06/2004,07:34,1051.50,1054.00,1051.50,1054.00,1718,930
02/06/2004,07:35,1054.00,1054.50,1053.50,1054.25,1723,1290
02/06/2004,07:36,1054.50,1055.75,1054.25,1055.50,1712,805
02/06/2004,07:37,1055.50,1055.50,1054.50,1054.50,536,581
02/06/2004,07:38,1054.50,1054.75,1054.00,1054.25,142,715
02/06/2004,07:39,1054.00,1054.75,1054.00,1054.50,498,614
02/06/2004,07:40,1054.50,1054.75,1054.00,1054.25,385,276
02/06/2004,07:41,1054.25,1054.50,1054.00,1054.00,168,179
02/06/2004,07:42,1054.00,1054.00,1053.25,1053.50,85,1251
02/06/2004,07:43,1053.50,1054.25,1053.50,1054.00,712,139
02/06/2004,07:44,1054.25,1054.25,1053.75,1054.00,369,141
02/06/2004,07:45,1054.25,1054.25,1054.00,1054.25,318,80
02/06/2004,07:46,1054.00,1054.00,1053.75,1054.00,2,164
02/06/2004,07:47,1054.00,1054.00,1053.75,1053.75,9,28
02/06/2004,07:48,1053.75,1054.00,1053.50,1053.50,442,854
02/06/2004,07:49,1053.75,1053.75,1053.25,1053.50,36,214
02/06/2004,07:50,1053.50,1054.00,1053.50,1053.75,303,148
02/06/2004,07:51,1053.75,1053.75,1053.00,1053.00,11,311
02/06/2004,07:52,1053.00,1053.25,1051.75,1052.25,199,1002
02/06/2004,07:53,1052.00,1052.25,1051.50,1051.75,822,1285
02/06/2004,07:54,1051.75,1052.25,1051.50,1052.00,457,87
02/06/2004,07:55,1052.00,1052.25,1051.75,1052.00,469,199
02/06/2004,07:56,1052.00,1052.00,1051.75,1052.00,131,23
02/06/2004,07:57,1051.75,1053.00,1051.50,1052.75,967,467
02/06/2004,07:58,1052.75,1053.25,1052.75,1052.75,365,195
02/06/2004,07:59,1053.00,1053.00,1052.75,1052.75,26,249
02/06/2004,08:00,1053.00,1053.75,1052.75,1053.00,628,317
02/06/2004,08:01,1053.00,1053.25,1052.75,1052.75,19,30
02/06/2004,08:02,1052.75,1053.00,1052.75,1053.00,146,31
02/06/2004,08:03,1052.75,1052.75,1052.75,1052.75,0,6
02/06/2004,08:04,1053.00,1053.00,1052.50,1052.50,1,349
02/06/2004,08:05,1052.50,1052.50,1052.25,1052.25,71,158
02/06/2004,08:06,1052.25,1052.50,1052.25,1052.25,106,25
02/06/2004,08:07,1052.25,1052.25,1052.00,1052.25,23,206
02/06/2004,08:08,1052.00,1052.00,1051.75,1052.00,210,170
02/06/2004,08:09,1052.25,1052.75,1052.00,1052.75,316,10
02/06/2004,08:10,1052.75,1053.00,1052.50,1052.75,221,293
02/06/2004,08:11,1052.50,1052.75,1052.50,1052.50,8,17
02/06/2004,08:12,1052.75,1052.75,1052.50,1052.50,155,2
02/06/2004,08:13,1052.75,1052.75,1052.50,1052.50,27,17
02/06/2004,08:14,1052.50,1052.75,1052.25,1052.75,89,236
02/06/2004,08:15,1052.75,1053.00,1052.75,1052.75,80,58
02/06/2004,08:16,1052.75,1052.75,1052.75,1052.75,0,116
02/06/2004,08:17,1052.75,1052.75,1052.50,1052.75,3,71
02/06/2004,08:18,1052.75,1053.50,1052.75,1053.00,1042,184
02/06/2004,08:19,1053.00,1053.25,1052.75,1053.25,7,45
02/06/2004,08:20,1053.25,1053.25,1053.00,1053.00,1,28
02/06/2004,08:21,1053.00,1053.25,1053.00,1053.00,5,6
02/06/2004,08:22,1053.00,1053.25,1053.00,1053.25,32,68
02/06/2004,08:23,1053.00,1053.25,1053.00,1053.00,8,271
02/06/2004,08:24,1053.00,1053.25,1053.00,1053.00,9,179
02/06/2004,08:25,1052.75,1053.00,1052.75,1053.00,24,12
02/06/2004,08:26,1052.75,1053.00,1052.75,1053.00,54,4
02/06/2004,08:27,1053.00,1053.50,1053.00,1053.25,341,7
02/06/2004,08:28,1053.50,1053.50,1053.00,1053.00,8,112
02/06/2004,08:29,1053.00,1053.25,1052.75,1053.00,217,365
02/06/2004,08:30,1053.00,1053.50,1053.00,1053.50,696,82
02/06/2004,08:31,1053.25,1053.75,1053.00,1053.00,1798,1483
02/06/2004,08:32,1053.00,1054.25,1053.00,1053.50,2218,1391
02/06/2004,08:33,1053.50,1054.00,1053.25,1053.50,1631,1027
02/06/2004,08:34,1053.50,1054.50,1053.25,1054.50,3421,1196
02/06/2004,08:35,1054.25,1055.25,1054.25,1055.25,2979,1138
02/06/2004,08:36,1055.00,1055.25,1054.25,1054.50,1505,1997
02/06/2004,08:37,1054.50,1054.50,1053.75,1054.25,1396,1776
02/06/2004,08:38,1054.25,1055.00,1054.25,1054.75,3321,1256
02/06/2004,08:39,1054.75,1054.75,1054.00,1054.00,592,1692
02/06/2004,08:40,1054.00,1054.25,1053.50,1054.00,785,1873
02/06/2004,08:41,1053.75,1054.00,1053.25,1053.50,1238,1751
02/06/2004,08:42,1053.50,1053.75,1053.00,1053.00,441,1536
02/06/2004,08:43,1053.00,1053.50,1052.75,1053.25,1786,2044
02/06/2004,08:44,1053.50,1053.50,1052.75,1053.00,431,1331
02/06/2004,08:45,1053.00,1053.25,1052.25,1053.00,1361,1931
02/06/2004,08:46,1053.25,1054.00,1053.00,1054.00,1933,283
02/06/2004,08:47,1053.75,1054.00,1053.50,1053.50,471,1478
02/06/2004,08:48,1053.75,1053.75,1053.00,1053.00,468,1071
02/06/2004,08:49,1053.00,1053.75,1053.00,1053.25,1267,1593
02/06/2004,08:50,1053.25,1053.50,1052.75,1052.75,392,1331
02/06/2004,08:51,1053.00,1053.25,1052.00,1052.00,1113,3689
02/06/2004,08:52,1052.00,1052.75,1052.00,1052.25,1719,1515
02/06/2004,08:53,1052.25,1052.50,1051.50,1051.75,864,2765
02/06/2004,08:54,1052.00,1052.50,1051.75,1052.25,1752,1276
02/06/2004,08:55,1052.50,1052.50,1051.50,1051.75,614,2080
02/06/2004,08:56,1051.75,1052.25,1051.00,1052.00,1588,2944
02/06/2004,08:57,1052.00,1052.50,1051.75,1052.25,1726,710
02/06/2004,08:58,1052.00,1052.25,1051.50,1052.00,1287,1891
02/06/2004,08:59,1052.00,1052.50,1051.75,1052.50,946,117
02/06/2004,09:00,1052.50,1053.25,1052.00,1053.25,3091,930
02/06/2004,09:01,1053.25,1053.75,1053.00,1053.75,2942,1169
02/06/2004,09:02,1053.75,1054.50,1053.50,1053.75,2320,2066
02/06/2004,09:03,1054.00,1054.25,1053.75,1054.25,678,578
02/06/2004,09:04,1054.00,1054.50,1053.75,1054.00,880,1143
02/06/2004,09:05,1054.00,1054.25,1053.75,1054.00,575,521
02/06/2004,09:06,1053.75,1054.00,1053.50,1053.75,723,787
02/06/2004,09:07,1054.00,1056.00,1053.75,1056.00,8034,2789
02/06/2004,09:08,1056.00,1057.75,1055.50,1056.75,6283,3707
02/06/2004,09:09,1056.75,1057.00,1056.50,1056.75,644,2039
02/06/2004,09:10,1056.75,1057.50,1056.50,1057.25,2955,520
02/06/2004,09:11,1057.25,1057.50,1056.50,1056.75,885,1761
02/06/2004,09:12,1056.75,1057.00,1056.50,1056.75,356,774
02/06/2004,09:13,1056.50,1056.75,1056.25,1056.25,1169,1313
02/06/2004,09:14,1056.25,1056.75,1056.25,1056.50,612,1235
02/06/2004,09:15,1056.75,1057.25,1056.50,1056.50,2054,1034
02/06/2004,09:16,1056.75,1057.75,1056.75,1057.75,2670,1108
02/06/2004,09:17,1057.75,1059.75,1057.75,1059.25,8130,4461
02/06/2004,09:18,1059.25,1059.75,1059.00,1059.75,2794,2593
02/06/2004,09:19,1059.75,1061.00,1059.25,1060.50,5556,3130
02/06/2004,09:20,1060.50,1060.75,1060.00,1060.00,1933,2189
02/06/2004,09:21,1060.00,1060.25,1059.75,1059.75,325,1527
02/06/2004,09:22,1060.00,1060.00,1059.25,1059.50,555,1659
02/06/2004,09:23,1059.50,1059.75,1059.50,1059.50,375,402
02/06/2004,09:24,1059.50,1060.00,1059.50,1059.75,1668,847
02/06/2004,09:25,1059.75,1060.00,1059.50,1059.75,632,155
02/06/2004,09:26,1059.75,1060.00,1059.25,1060.00,1858,2138
02/06/2004,09:27,1060.00,1060.25,1059.50,1059.50,1014,1035
02/06/2004,09:28,1059.50,1060.00,1059.25,1059.75,907,720
02/06/2004,09:29,1059.75,1060.00,1059.50,1059.50,491,776
02/06/2004,09:30,1059.50,1060.00,1059.25,1060.00,787,471
02/06/2004,09:31,1059.75,1061.50,1059.75,1061.50,6166,1500
02/06/2004,09:32,1061.50,1062.50,1061.25,1062.50,5163,1626
02/06/2004,09:33,1062.50,1062.75,1061.75,1062.25,1308,1703
02/06/2004,09:34,1062.00,1062.50,1061.75,1062.00,1433,1311
02/06/2004,09:35,1061.75,1062.25,1061.50,1062.00,1504,2340
02/06/2004,09:36,1062.00,1062.25,1062.00,1062.00,784,1399
02/06/2004,09:37,1061.75,1062.25,1061.75,1062.25,685,402
02/06/2004,09:38,1062.00,1062.25,1061.75,1062.25,513,721
02/06/2004,09:39,1062.00,1063.25,1061.75,1063.00,3192,1845
02/06/2004,09:40,1063.25,1064.00,1063.00,1063.50,3814,2665
02/06/2004,09:41,1063.75,1063.75,1062.75,1062.75,862,1970
02/06/2004,09:42,1062.75,1063.00,1062.50,1062.50,191,1095
02/06/2004,09:43,1062.50,1063.00,1062.50,1062.50,991,1187
02/06/2004,09:44,1062.75,1063.00,1062.50,1062.75,1804,1014
02/06/2004,09:45,1062.50,1062.75,1062.50,1062.50,104,209
02/06/2004,09:46,1062.50,1062.75,1061.75,1061.75,533,4250
02/06/2004,09:47,1061.75,1062.50,1061.75,1062.00,1734,591
02/06/2004,09:48,1062.25,1062.50,1061.75,1062.25,1322,841
02/06/2004,09:49,1062.25,1062.50,1062.25,1062.25,175,337
02/06/2004,09:50,1062.25,1062.50,1062.00,1062.25,120,367
02/06/2004,09:51,1062.00,1062.25,1062.00,1062.25,281,162
02/06/2004,09:52,1062.25,1062.50,1061.75,1062.50,1132,758
02/06/2004,09:53,1062.25,1062.50,1061.50,1061.50,89,2027
02/06/2004,09:54,1061.50,1062.25,1061.50,1062.00,1460,1334
02/06/2004,09:55,1062.25,1062.25,1061.50,1061.75,103,949
02/06/2004,09:56,1061.50,1062.00,1061.50,1061.75,1353,207
02/06/2004,09:57,1061.75,1062.00,1061.50,1061.75,522,399
02/06/2004,09:58,1061.75,1062.50,1061.75,1062.50,1997,580
02/06/2004,09:59,1062.50,1063.00,1062.00,1062.75,1867,335
02/06/2004,10:00,1062.75,1063.00,1062.50,1062.75,191,464
02/06/2004,10:01,1062.75,1063.00,1062.50,1062.75,412,410
02/06/2004,10:02,1062.50,1063.00,1062.50,1063.00,1084,85
02/06/2004,10:03,1063.00,1063.00,1062.50,1062.50,12,534
02/06/2004,10:04,1062.75,1063.00,1062.50,1062.50,425,489
02/06/2004,10:05,1062.75,1062.75,1062.50,1062.50,98,765
02/06/2004,10:06,1062.50,1063.00,1062.50,1062.75,689,162
02/06/2004,10:07,1062.75,1063.00,1062.75,1062.75,92,286
02/06/2004,10:08,1062.75,1062.75,1062.00,1062.00,100,1210
02/06/2004,10:09,1062.00,1062.25,1062.00,1062.00,66,211
02/06/2004,10:10,1062.00,1062.50,1061.75,1062.00,1296,1258
02/06/2004,10:11,1062.00,1062.25,1061.75,1061.75,187,225
02/06/2004,10:12,1061.75,1062.00,1061.75,1062.00,668,62
02/06/2004,10:13,1062.00,1062.25,1061.75,1061.75,71,367
02/06/2004,10:14,1062.00,1062.00,1061.75,1061.75,269,82
02/06/2004,10:15,1062.00,1062.00,1061.50,1061.50,199,1255
02/06/2004,10:16,1061.75,1061.75,1061.50,1061.50,108,189
02/06/2004,10:17,1061.75,1062.25,1061.50,1062.00,1356,352
02/06/2004,10:18,1062.25,1062.25,1062.00,1062.00,29,492
02/06/2004,10:19,1062.00,1062.25,1061.75,1062.00,21,266
02/06/2004,10:20,1061.75,1062.00,1061.50,1061.50,57,912
02/06/2004,10:21,1061.75,1061.75,1061.25,1061.50,320,532
02/06/2004,10:22,1061.50,1061.75,1061.25,1061.50,482,278
02/06/2004,10:23,1061.50,1061.75,1061.25,1061.50,328,418
02/06/2004,10:24,1061.50,1062.25,1061.50,1061.75,1052,585
02/06/2004,10:25,1062.00,1062.25,1061.75,1062.00,795,331
02/06/2004,10:26,1062.00,1062.25,1061.75,1062.25,333,475
02/06/2004,10:27,1062.25,1062.75,1062.00,1062.50,1972,682
02/06/2004,10:28,1062.50,1062.75,1062.50,1062.50,338,268
02/06/2004,10:29,1062.50,1063.00,1062.25,1062.75,950,444
02/06/2004,10:30,1062.75,1062.75,1062.00,1062.75,598,859
02/06/2004,10:31,1062.75,1063.00,1062.25,1062.50,384,458
02/06/2004,10:32,1062.50,1062.75,1062.25,1062.25,66,117
02/06/2004,10:33,1062.25,1062.50,1062.00,1062.00,124,545
02/06/2004,10:34,1062.00,1062.50,1062.00,1062.25,278,214
02/06/2004,10:35,1062.25,1062.25,1061.75,1062.00,164,536
02/06/2004,10:36,1062.25,1062.25,1062.00,1062.00,4,230
02/06/2004,10:37,1062.25,1062.50,1062.00,1062.25,231,47
02/06/2004,10:38,1062.25,1062.50,1062.25,1062.50,80,467
02/06/2004,10:39,1062.50,1062.50,1062.00,1062.25,157,171
02/06/2004,10:40,1062.00,1062.25,1062.00,1062.25,467,9
02/06/2004,10:41,1062.25,1062.25,1061.75,1062.00,90,468
02/06/2004,10:42,1061.75,1062.00,1061.75,1061.75,103,26
02/06/2004,10:43,1062.00,1062.25,1061.50,1061.75,396,654
02/06/2004,10:44,1061.75,1062.00,1061.75,1062.00,12,103
02/06/2004,10:45,1061.75,1062.00,1061.50,1061.75,80,279
02/06/2004,10:46,1061.75,1062.00,1061.50,1061.75,106,161
02/06/2004,10:47,1062.00,1062.00,1061.75,1062.00,139,62
02/06/2004,10:48,1061.75,1062.25,1061.75,1062.25,663,50
02/06/2004,10:49,1062.25,1062.25,1061.25,1061.25,182,1885
02/06/2004,10:50,1061.50,1061.50,1061.00,1061.00,138,610
02/06/2004,10:51,1061.25,1061.50,1061.00,1061.25,422,252
02/06/2004,10:52,1061.25,1061.50,1061.00,1061.50,210,213
02/06/2004,10:53,1061.50,1061.50,1061.00,1061.00,80,469
02/06/2004,10:54,1061.00,1061.25,1060.50,1060.75,651,1525
02/06/2004,10:55,1060.50,1060.75,1060.25,1060.50,344,776
02/06/2004,10:56,1060.50,1060.50,1060.25,1060.25,174,560
02/06/2004,10:57,1060.50,1061.25,1060.00,1061.25,1574,879
02/06/2004,10:58,1061.25,1061.25,1060.50,1060.75,583,890
02/06/2004,10:59,1060.75,1061.25,1060.50,1061.00,877,580
02/06/2004,11:00,1061.00,1061.25,1060.75,1061.25,534,122
02/06/2004,11:01,1061.00,1061.50,1061.00,1061.25,332,258
02/06/2004,11:02,1061.25,1061.50,1060.25,1061.00,504,1475
02/06/2004,11:03,1060.75,1061.00,1060.00,1061.00,1193,959
02/06/2004,11:04,1060.75,1061.25,1060.50,1061.00,605,305
02/06/2004,11:05,1061.25,1061.75,1061.00,1061.25,1150,983
02/06/2004,11:06,1061.25,1061.50,1061.00,1061.50,374,323
02/06/2004,11:07,1061.50,1061.50,1060.75,1060.75,349,769
02/06/2004,11:08,1060.75,1061.25,1060.50,1061.00,388,30
02/06/2004,11:09,1061.25,1061.50,1061.00,1061.25,183,311
02/06/2004,11:10,1061.25,1061.25,1061.00,1061.00,64,81
02/06/2004,11:11,1061.00,1061.75,1061.00,1061.75,912,159
02/06/2004,11:12,1061.75,1061.75,1061.00,1061.25,471,641
02/06/2004,11:13,1061.25,1061.50,1061.25,1061.25,179,39
02/06/2004,11:14,1061.25,1061.50,1061.25,1061.25,52,156
02/06/2004,11:15,1061.50,1061.50,1061.25,1061.25,110,24
02/06/2004,11:16,1061.25,1062.00,1061.25,1061.75,824,128
02/06/2004,11:17,1061.75,1062.00,1061.75,1061.75,203,165
02/06/2004,11:18,1061.75,1062.25,1061.75,1062.00,793,246
02/06/2004,11:19,1061.75,1062.00,1061.75,1062.00,17,49
02/06/2004,11:20,1062.00,1062.00,1061.75,1061.75,107,129
02/06/2004,11:21,1061.75,1062.00,1061.50,1061.75,144,193
02/06/2004,11:22,1061.75,1061.75,1061.50,1061.75,67,132
02/06/2004,11:23,1061.50,1061.75,1061.50,1061.75,6,177
02/06/2004,11:24,1061.50,1062.00,1061.50,1061.75,303,122
02/06/2004,11:25,1061.75,1062.00,1061.50,1061.75,113,298
02/06/2004,11:26,1061.75,1061.75,1061.25,1061.25,144,633
02/06/2004,11:27,1061.25,1061.50,1061.25,1061.50,109,12
02/06/2004,11:28,1061.50,1061.50,1061.25,1061.50,175,8
02/06/2004,11:29,1061.25,1061.50,1061.25,1061.25,31,64
02/06/2004,11:30,1061.25,1061.25,1060.75,1061.00,144,1545
02/06/2004,11:31,1061.25,1061.50,1061.00,1061.25,491,794
02/06/2004,11:32,1061.25,1061.25,1060.75,1061.00,7,206
02/06/2004,11:33,1061.00,1061.25,1061.00,1061.00,131,20
02/06/2004,11:34,1061.00,1061.25,1061.00,1061.00,7,468
02/06/2004,11:35,1061.00,1061.25,1061.00,1061.00,4,245
02/06/2004,11:36,1061.25,1061.25,1061.00,1061.00,35,22
02/06/2004,11:37,1061.25,1061.25,1061.00,1061.25,132,48
02/06/2004,11:38,1061.25,1061.75,1061.25,1061.50,698,45
02/06/2004,11:39,1061.50,1061.75,1061.50,1061.75,32,170
02/06/2004,11:40,1061.50,1062.50,1061.50,1062.25,1948,489
02/06/2004,11:41,1062.25,1062.50,1062.00,1062.00,110,612
02/06/2004,11:42,1062.25,1062.25,1062.00,1062.00,294,55
02/06/2004,11:43,1062.00,1062.25,1061.75,1062.00,155,368
02/06/2004,11:44,1062.25,1062.25,1061.75,1062.00,149,123
02/06/2004,11:45,1062.00,1062.25,1061.75,1062.00,88,39
02/06/2004,11:46,1062.00,1062.25,1061.75,1061.75,146,288
02/06/2004,11:47,1062.00,1062.75,1061.75,1062.50,1662,697
02/06/2004,11:48,1062.50,1062.75,1062.00,1062.00,362,353
02/06/2004,11:49,1062.25,1062.25,1061.75,1062.00,164,678
02/06/2004,11:50,1062.25,1062.50,1061.75,1062.25,1218,221
02/06/2004,11:51,1062.25,1062.50,1062.00,1062.25,50,95
02/06/2004,11:52,1062.25,1062.50,1062.00,1062.25,296,87
02/06/2004,11:53,1062.25,1062.50,1062.25,1062.50,20,34
02/06/2004,11:54,1062.50,1062.50,1061.75,1062.00,76,587
02/06/2004,11:55,1061.75,1062.25,1061.75,1062.25,200,151
02/06/2004,11:56,1062.00,1062.25,1061.75,1061.75,41,116
02/06/2004,11:57,1061.75,1062.00,1061.75,1062.00,239,538
02/06/2004,11:58,1061.75,1062.25,1061.75,1062.00,124,19
02/06/2004,11:59,1062.25,1062.25,1062.00,1062.00,42,22
02/06/2004,12:00,1062.00,1062.25,1061.50,1061.50,214,1162
02/06/2004,12:01,1061.50,1062.00,1061.25,1061.75,774,370
02/06/2004,12:02,1061.75,1061.75,1061.50,1061.75,342,53
02/06/2004,12:03,1061.75,1061.75,1061.00,1061.00,52,1468
02/06/2004,12:04,1061.00,1061.75,1061.00,1061.75,1432,36
02/06/2004,12:05,1061.75,1062.25,1061.50,1062.00,1039,253
02/06/2004,12:06,1062.00,1062.00,1061.75,1062.00,230,112
02/06/2004,12:07,1062.00,1062.25,1062.00,1062.00,103,24
02/06/2004,12:08,1062.00,1062.25,1062.00,1062.00,20,112
02/06/2004,12:09,1062.00,1062.25,1062.00,1062.25,23,16
02/06/2004,12:10,1062.00,1062.25,1062.00,1062.25,66,25
02/06/2004,12:11,1062.25,1062.75,1062.25,1062.75,1052,155
02/06/2004,12:12,1062.75,1062.75,1061.75,1062.00,87,643
02/06/2004,12:13,1062.00,1062.00,1061.25,1061.25,158,1653
02/06/2004,12:14,1061.25,1062.00,1061.25,1061.25,551,913
02/06/2004,12:15,1061.50,1061.50,1061.00,1061.00,113,978
02/06/2004,12:16,1061.25,1061.50,1061.00,1061.25,229,205
02/06/2004,12:17,1061.25,1061.50,1060.75,1061.00,119,379
02/06/2004,12:18,1061.00,1061.25,1061.00,1061.00,84,82
02/06/2004,12:19,1061.00,1061.25,1060.75,1061.00,39,94
02/06/2004,12:20,1061.00,1061.25,1060.75,1061.25,181,44
02/06/2004,12:21,1061.25,1061.75,1061.25,1061.75,1083,41
02/06/2004,12:22,1061.50,1061.75,1061.50,1061.75,4,93
02/06/2004,12:23,1061.75,1061.75,1061.00,1061.00,37,755
02/06/2004,12:24,1061.25,1062.00,1061.00,1062.00,1550,5
02/06/2004,12:25,1061.75,1062.50,1061.75,1062.00,835,827
02/06/2004,12:26,1062.00,1062.00,1061.75,1061.75,5,58
02/06/2004,12:27,1061.75,1062.00,1061.50,1061.75,261,217
02/06/2004,12:28,1061.75,1062.00,1061.75,1061.75,20,566
02/06/2004,12:29,1061.75,1062.00,1061.50,1062.00,292,191
02/06/2004,12:30,1062.00,1062.00,1061.75,1061.75,171,269
02/06/2004,12:31,1061.75,1062.25,1061.50,1062.25,634,274
02/06/2004,12:32,1062.25,1063.25,1062.25,1063.00,2558,94
02/06/2004,12:33,1063.25,1063.25,1062.50,1062.75,267,929
02/06/2004,12:34,1062.75,1062.75,1062.50,1062.50,317,75
02/06/2004,12:35,1062.50,1062.50,1062.00,1062.25,386,1126
02/06/2004,12:36,1062.25,1062.25,1061.75,1061.75,106,508
02/06/2004,12:37,1062.00,1062.25,1061.75,1062.00,354,149
02/06/2004,12:38,1062.00,1062.25,1061.75,1062.25,169,11
02/06/2004,12:39,1062.00,1062.25,1062.00,1062.00,42,182
02/06/2004,12:40,1062.00,1062.25,1062.00,1062.25,81,23
02/06/2004,12:41,1062.25,1062.50,1062.00,1062.25,861,612
02/06/2004,12:42,1062.00,1062.00,1061.25,1061.25,156,2210
02/06/2004,12:43,1061.25,1061.25,1061.00,1061.00,245,1107
02/06/2004,12:44,1061.25,1061.50,1061.00,1061.25,378,245
02/06/2004,12:45,1061.25,1061.25,1061.00,1061.25,107,151
02/06/2004,12:46,1061.25,1061.50,1061.00,1061.00,330,243
02/06/2004,12:47,1061.25,1061.50,1061.00,1061.00,218,528
02/06/2004,12:48,1061.00,1061.25,1060.50,1061.00,1155,1794
02/06/2004,12:49,1060.75,1062.00,1060.75,1062.00,2044,452
02/06/2004,12:50,1061.75,1062.00,1061.25,1061.25,610,593
02/06/2004,12:51,1061.50,1061.75,1061.50,1061.50,128,160
02/06/2004,12:52,1061.50,1061.50,1061.25,1061.50,123,156
02/06/2004,12:53,1061.50,1062.00,1061.50,1061.75,565,23
02/06/2004,12:54,1062.00,1062.25,1061.50,1061.50,396,379
02/06/2004,12:55,1061.75,1062.00,1061.50,1061.75,124,13
02/06/2004,12:56,1061.75,1062.00,1061.50,1061.75,376,410
02/06/2004,12:57,1061.50,1062.25,1061.50,1062.00,908,392
02/06/2004,12:58,1062.25,1062.75,1062.00,1062.25,1417,1141
02/06/2004,12:59,1062.25,1062.50,1062.00,1062.00,157,512
02/06/2004,13:00,1062.00,1063.00,1062.00,1062.25,1127,558
02/06/2004,13:01,1062.25,1062.50,1062.00,1062.50,423,257
02/06/2004,13:02,1062.25,1062.50,1061.75,1062.00,248,445
02/06/2004,13:03,1062.00,1062.00,1061.75,1061.75,172,397
02/06/2004,13:04,1062.00,1062.25,1061.75,1062.25,133,170
02/06/2004,13:05,1062.00,1062.25,1061.75,1062.00,14,120
02/06/2004,13:06,1061.75,1062.00,1061.75,1062.00,62,398
02/06/2004,13:07,1061.75,1062.00,1061.00,1061.25,218,1678
02/06/2004,13:08,1061.50,1061.75,1061.25,1061.50,262,72
02/06/2004,13:09,1061.50,1061.75,1061.50,1061.50,62,49
02/06/2004,13:10,1061.50,1062.00,1061.50,1062.00,305,196
02/06/2004,13:11,1062.00,1062.25,1061.75,1062.25,544,263
02/06/2004,13:12,1062.25,1062.25,1061.75,1062.00,35,131
02/06/2004,13:13,1062.00,1062.00,1061.25,1061.50,71,383
02/06/2004,13:14,1061.50,1061.50,1061.50,1061.50,266,0
02/06/2004,13:15,1061.50,1061.75,1061.50,1061.75,36,39
02/06/2004,13:16,1061.75,1062.00,1061.75,1061.75,175,106
02/06/2004,13:17,1061.75,1062.00,1061.75,1062.00,227,21
02/06/2004,13:18,1062.00,1062.25,1061.75,1062.00,109,133
02/06/2004,13:19,1062.00,1062.00,1061.75,1062.00,6,42
02/06/2004,13:20,1061.75,1062.00,1061.75,1062.00,4,49
02/06/2004,13:21,1061.75,1062.00,1061.75,1062.00,7,20
02/06/2004,13:22,1062.00,1062.00,1061.75,1061.75,13,22
02/06/2004,13:23,1062.00,1062.25,1061.75,1062.25,664,64
02/06/2004,13:24,1062.25,1062.25,1061.75,1062.00,90,238
02/06/2004,13:25,1061.75,1061.75,1061.25,1061.75,378,1103
02/06/2004,13:26,1061.75,1062.00,1061.75,1062.00,276,34
02/06/2004,13:27,1062.00,1062.75,1062.00,1062.75,1242,81
02/06/2004,13:28,1062.50,1063.00,1062.25,1062.75,1237,838
02/06/2004,13:29,1062.50,1062.75,1062.50,1062.75,119,467
02/06/2004,13:30,1062.75,1063.00,1062.00,1062.25,795,888
02/06/2004,13:31,1062.00,1062.25,1062.00,1062.25,544,6
02/06/2004,13:32,1062.25,1062.25,1062.00,1062.25,38,36
02/06/2004,13:33,1062.25,1062.50,1062.25,1062.50,523,7
02/06/2004,13:34,1062.75,1062.75,1062.50,1062.50,39,170
02/06/2004,13:35,1062.50,1063.00,1062.25,1063.00,1497,90
02/06/2004,13:36,1062.75,1063.50,1062.75,1063.50,2072,563
02/06/2004,13:37,1063.25,1063.50,1062.75,1062.75,58,589
02/06/2004,13:38,1063.00,1063.00,1062.75,1063.00,216,115
02/06/2004,13:39,1063.25,1064.00,1063.00,1063.75,1698,974
02/06/2004,13:40,1063.75,1063.75,1063.25,1063.50,669,417
02/06/2004,13:41,1063.50,1063.50,1063.00,1063.00,311,1011
02/06/2004,13:42,1063.25,1063.25,1062.75,1062.75,266,1204
02/06/2004,13:43,1062.75,1063.00,1062.50,1062.75,298,429
02/06/2004,13:44,1063.00,1063.00,1062.75,1063.00,169,199
02/06/2004,13:45,1062.75,1063.00,1062.75,1063.00,30,228
02/06/2004,13:46,1063.00,1063.75,1062.75,1063.50,881,30
02/06/2004,13:47,1063.75,1063.75,1063.00,1063.25,751,1429
02/06/2004,13:48,1063.00,1063.25,1063.00,1063.25,214,47
02/06/2004,13:49,1063.25,1063.50,1063.25,1063.25,73,347
02/06/2004,13:50,1063.25,1063.50,1063.25,1063.50,149,51
02/06/2004,13:51,1063.50,1064.00,1063.25,1064.00,876,308
02/06/2004,13:52,1064.00,1064.75,1063.75,1064.25,3779,2520
02/06/2004,13:53,1064.25,1064.25,1063.75,1064.00,739,1322
02/06/2004,13:54,1064.25,1064.50,1064.00,1064.25,373,415
02/06/2004,13:55,1064.25,1064.25,1064.00,1064.25,256,37
02/06/2004,13:56,1064.25,1064.75,1064.00,1064.50,1015,853
02/06/2004,13:57,1064.50,1064.50,1063.75,1064.00,448,612
02/06/2004,13:58,1064.00,1064.25,1063.75,1063.75,387,133
02/06/2004,13:59,1064.00,1064.50,1063.75,1064.50,755,99
02/06/2004,14:00,1064.25,1064.50,1063.75,1063.75,199,422
02/06/2004,14:01,1063.75,1064.00,1063.50,1063.50,526,728
02/06/2004,14:02,1063.50,1064.25,1063.50,1063.75,338,586
02/06/2004,14:03,1063.75,1064.00,1063.50,1064.00,140,132
02/06/2004,14:04,1064.00,1064.00,1063.75,1063.75,43,41
02/06/2004,14:05,1063.75,1064.50,1063.75,1064.50,809,305
02/06/2004,14:06,1064.50,1064.75,1063.75,1063.75,539,2048
02/06/2004,14:07,1063.75,1064.25,1063.75,1064.25,422,67
02/06/2004,14:08,1064.25,1064.50,1064.25,1064.25,292,15
02/06/2004,14:09,1064.25,1064.50,1064.00,1064.25,352,254
02/06/2004,14:10,1064.25,1065.00,1064.25,1064.75,1637,643
02/06/2004,14:11,1064.75,1065.25,1064.50,1065.00,1888,1077
02/06/2004,14:12,1065.00,1065.25,1064.75,1065.00,1589,843
02/06/2004,14:13,1065.00,1065.50,1065.00,1065.00,2115,1874
02/06/2004,14:14,1064.75,1066.00,1064.75,1065.50,2873,1423
02/06/2004,14:15,1065.75,1065.75,1065.00,1065.50,837,1106
02/06/2004,14:16,1065.50,1065.75,1065.25,1065.25,572,1071
02/06/2004,14:17,1065.25,1065.25,1064.50,1064.50,761,2036
02/06/2004,14:18,1064.50,1064.75,1064.25,1064.25,262,637
02/06/2004,14:19,1064.25,1064.50,1064.00,1064.25,642,909
02/06/2004,14:20,1064.25,1064.25,1064.00,1064.00,331,167
02/06/2004,14:21,1064.25,1064.25,1063.75,1063.75,278,696
02/06/2004,14:22,1064.00,1064.50,1063.75,1064.50,471,8
02/06/2004,14:23,1064.50,1065.00,1064.25,1064.50,1228,714
02/06/2004,14:24,1064.50,1064.50,1063.50,1063.50,66,1343
02/06/2004,14:25,1063.75,1063.75,1063.25,1063.50,449,1864
02/06/2004,14:26,1063.75,1063.75,1063.25,1063.50,523,480
02/06/2004,14:27,1063.50,1064.00,1063.25,1064.00,753,51
02/06/2004,14:28,1063.75,1064.25,1063.75,1064.00,674,415
02/06/2004,14:29,1064.00,1064.50,1063.75,1064.25,728,138
02/06/2004,14:30,1064.25,1064.50,1064.25,1064.25,319,192
02/06/2004,14:31,1064.00,1064.75,1063.75,1064.50,950,1000
02/06/2004,14:32,1064.50,1064.50,1063.50,1064.00,734,1511
02/06/2004,14:33,1064.00,1064.75,1063.75,1064.50,2111,591
02/06/2004,14:34,1064.50,1064.75,1064.25,1064.50,309,290
02/06/2004,14:35,1064.50,1064.50,1064.00,1064.00,218,506
02/06/2004,14:36,1064.25,1064.50,1064.00,1064.50,729,438
02/06/2004,14:37,1064.50,1064.75,1064.25,1064.50,591,214
02/06/2004,14:38,1064.50,1064.75,1064.00,1064.25,104,1016
02/06/2004,14:39,1064.00,1064.50,1064.00,1064.50,554,351
02/06/2004,14:40,1064.25,1065.00,1064.25,1064.75,1427,370
02/06/2004,14:41,1065.00,1065.50,1064.75,1065.25,1863,818
02/06/2004,14:42,1065.25,1065.50,1065.00,1065.50,990,392
02/06/2004,14:43,1065.25,1065.75,1065.00,1065.25,1513,873
02/06/2004,14:44,1065.25,1065.50,1064.75,1064.75,1002,1834
02/06/2004,14:45,1065.00,1065.50,1064.75,1065.25,842,278
02/06/2004,14:46,1065.50,1065.75,1065.00,1065.25,963,331
02/06/2004,14:47,1065.50,1066.00,1065.25,1065.75,1731,899
02/06/2004,14:48,1065.75,1066.00,1065.50,1066.00,496,581
02/06/2004,14:49,1066.00,1066.00,1065.50,1065.75,228,281
02/06/2004,14:50,1065.75,1066.00,1065.25,1065.25,289,1008
02/06/2004,14:51,1065.25,1065.50,1065.25,1065.25,96,1079
02/06/2004,14:52,1065.25,1065.50,1065.00,1065.00,295,820
02/06/2004,14:53,1065.00,1065.25,1064.75,1064.75,118,719
02/06/2004,14:54,1064.75,1065.25,1064.75,1065.00,979,860
02/06/2004,14:55,1065.00,1065.25,1065.00,1065.00,1135,319
02/06/2004,14:56,1065.00,1065.25,1065.00,1065.25,841,157
02/06/2004,14:57,1065.25,1065.25,1064.50,1065.25,399,1542
02/06/2004,14:58,1065.00,1065.50,1065.00,1065.25,947,129
02/06/2004,14:59,1065.50,1066.00,1065.25,1066.00,2238,382
02/06/2004,15:00,1066.00,1066.00,1065.50,1065.75,3503,1661
02/06/2004,15:01,1066.00,1066.25,1065.75,1065.75,1633,2190
02/06/2004,15:02,1065.75,1065.75,1065.25,1065.75,813,2303
02/06/2004,15:03,1065.50,1065.75,1065.50,1065.75,1259,134
02/06/2004,15:04,1065.75,1066.00,1065.50,1065.75,598,993
02/06/2004,15:05,1065.75,1065.75,1065.50,1065.50,1155,416
02/06/2004,15:06,1065.75,1065.75,1065.25,1065.25,273,683
02/06/2004,15:07,1065.25,1065.50,1065.00,1065.00,1266,1042
02/06/2004,15:08,1065.25,1065.25,1065.00,1065.25,148,253
02/06/2004,15:09,1065.25,1065.25,1064.50,1064.75,868,2200
02/06/2004,15:10,1064.75,1064.75,1064.00,1064.25,783,2171
02/06/2004,15:11,1064.50,1064.75,1064.25,1064.25,1087,1160
02/06/2004,15:12,1064.25,1064.50,1064.00,1064.25,182,604
02/06/2004,15:13,1064.25,1064.50,1064.00,1064.50,1269,377
02/06/2004,15:14,1064.50,1064.50,1063.75,1064.00,856,1222
02/06/2004,15:15,1063.75,1064.25,1063.25,1063.75,2576,2611
02/06/2004,15:16,1063.75,1063.75,1063.75,1063.75,25,0
02/08/2004,17:31,1063.50,1063.75,1063.00,1063.50,130,234
02/08/2004,17:32,1063.50,1063.75,1063.25,1063.50,27,36
02/08/2004,17:33,1063.50,1063.50,1063.50,1063.50,23,0
02/08/2004,17:34,1063.50,1063.50,1063.25,1063.25,12,3
02/08/2004,17:35,1063.50,1063.75,1063.50,1063.75,6,0
02/08/2004,17:36,1063.50,1063.75,1063.50,1063.75,45,1
02/08/2004,17:37,1064.00,1064.00,1064.00,1064.00,20,0
02/08/2004,17:38,1064.00,1064.25,1064.00,1064.00,129,6
02/08/2004,17:39,1064.25,1064.25,1064.25,1064.25,46,0
02/08/2004,17:40,1064.50,1064.50,1064.50,1064.50,2,0
02/08/2004,17:41,1064.25,1064.25,1064.25,1064.25,0,94
02/08/2004,17:42,1064.25,1064.50,1064.25,1064.50,23,2
02/08/2004,17:43,1064.25,1064.25,1064.25,1064.25,0,1
02/08/2004,17:44,1064.50,1064.50,1064.50,1064.50,10,0
02/08/2004,17:45,1064.50,1064.50,1064.50,1064.50,1,0
02/08/2004,17:46,1064.50,1064.50,1064.50,1064.50,30,0
02/08/2004,17:48,1064.50,1064.50,1064.50,1064.50,1,0
02/08/2004,17:49,1064.50,1064.50,1064.50,1064.50,1,0
02/08/2004,17:50,1064.75,1064.75,1064.75,1064.75,1,0
02/08/2004,17:51,1064.75,1064.75,1064.50,1064.50,1,1
02/08/2004,17:52,1064.50,1064.50,1064.50,1064.50,0,2
02/08/2004,17:53,1064.50,1064.75,1064.50,1064.75,1,2
02/08/2004,17:54,1064.50,1064.50,1064.50,1064.50,0,1
02/08/2004,17:55,1064.50,1064.50,1064.50,1064.50,0,3
02/08/2004,17:56,1064.50,1064.75,1064.50,1064.75,58,2
02/08/2004,17:57,1064.75,1064.75,1064.75,1064.75,5,0
02/08/2004,17:58,1065.00,1065.00,1065.00,1065.00,13,0
02/08/2004,17:59,1065.00,1065.00,1065.00,1065.00,2,0
02/08/2004,18:01,1064.75,1065.00,1064.75,1064.75,1,5
02/08/2004,18:02,1065.00,1065.00,1065.00,1065.00,2,0
02/08/2004,18:03,1065.00,1065.00,1065.00,1065.00,1,0
02/08/2004,18:06,1064.75,1064.75,1064.75,1064.75,0,26
02/08/2004,18:07,1064.50,1064.50,1064.50,1064.50,0,10
02/08/2004,18:08,1064.75,1064.75,1064.75,1064.75,25,0
02/08/2004,18:09,1064.50,1064.50,1064.50,1064.50,0,58
02/08/2004,18:10,1064.50,1064.50,1064.25,1064.50,70,3
02/08/2004,18:11,1064.50,1064.50,1064.50,1064.50,3,0
02/08/2004,18:12,1064.50,1064.50,1064.25,1064.50,6,1
02/08/2004,18:13,1064.25,1064.50,1064.25,1064.50,3,1
02/08/2004,18:14,1064.25,1064.25,1064.25,1064.25,0,1
02/08/2004,18:16,1064.50,1064.75,1064.25,1064.75,4,5
02/08/2004,18:17,1064.25,1064.25,1064.25,1064.25,0,4
02/08/2004,18:18,1064.50,1064.50,1064.50,1064.50,1,0
02/08/2004,18:19,1064.50,1064.50,1064.50,1064.50,1,0
02/08/2004,18:20,1064.25,1064.25,1064.25,1064.25,0,2
02/08/2004,18:21,1064.50,1064.50,1064.50,1064.50,1,0
02/08/2004,18:22,1064.25,1064.25,1064.25,1064.25,0,5
02/08/2004,18:23,1064.25,1064.25,1064.25,1064.25,0,1
02/08/2004,18:24,1064.50,1064.50,1064.25,1064.25,2,3
02/08/2004,18:25,1064.25,1064.25,1064.25,1064.25,0,1
02/08/2004,18:27,1064.25,1064.25,1064.25,1064.25,0,6
02/08/2004,18:28,1064.25,1064.25,1064.25,1064.25,0,32
02/08/2004,18:29,1064.50,1064.50,1064.50,1064.50,61,0
02/08/2004,18:32,1064.50,1064.50,1064.50,1064.50,5,0
02/08/2004,18:33,1064.75,1064.75,1064.50,1064.50,1,10
02/08/2004,18:34,1064.50,1064.50,1064.50,1064.50,0,26
02/08/2004,18:35,1064.50,1064.50,1064.50,1064.50,0,1
02/08/2004,18:36,1064.50,1064.50,1064.50,1064.50,0,5
02/08/2004,18:37,1064.50,1064.50,1064.50,1064.50,0,1
02/08/2004,18:39,1064.50,1064.50,1064.50,1064.50,0,1
02/08/2004,18:40,1064.75,1064.75,1064.75,1064.75,1,0
02/08/2004,18:44,1064.75,1064.75,1064.50,1064.50,1,78
02/08/2004,18:45,1064.50,1064.50,1064.50,1064.50,0,1
02/08/2004,18:46,1064.50,1064.50,1064.50,1064.50,0,1
02/08/2004,18:47,1064.75,1064.75,1064.75,1064.75,3,0
02/08/2004,18:48,1064.50,1064.50,1064.50,1064.50,0,31
02/08/2004,18:49,1064.50,1064.50,1064.50,1064.50,0,11
02/08/2004,18:51,1064.50,1064.50,1064.50,1064.50,0,43
02/08/2004,18:52,1064.25,1064.25,1064.25,1064.25,0,65
02/08/2004,18:53,1064.00,1064.25,1064.00,1064.25,12,2
02/08/2004,18:54,1064.25,1064.25,1064.25,1064.25,10,0
02/08/2004,18:55,1064.00,1064.25,1064.00,1064.25,4,1
02/08/2004,18:58,1064.25,1064.25,1064.25,1064.25,1,0
02/08/2004,19:00,1064.25,1064.25,1064.25,1064.25,2,0
02/08/2004,19:01,1064.25,1064.25,1064.25,1064.25,20,0
02/08/2004,19:02,1064.25,1064.25,1064.25,1064.25,1,0
02/08/2004,19:03,1064.00,1064.00,1064.00,1064.00,0,1
02/08/2004,19:04,1064.00,1064.00,1064.00,1064.00,0,10
02/08/2004,19:05,1064.00,1064.00,1064.00,1064.00,0,49
02/08/2004,19:07,1064.25,1064.25,1064.25,1064.25,1,0
02/08/2004,19:08,1064.00,1064.00,1064.00,1064.00,0,2
02/08/2004,19:10,1064.00,1064.00,1064.00,1064.00,0,2
02/08/2004,19:12,1064.00,1064.00,1064.00,1064.00,0,4
02/08/2004,19:13,1063.75,1063.75,1063.75,1063.75,0,2
02/08/2004,19:14,1064.00,1064.00,1064.00,1064.00,1,0
02/08/2004,19:15,1063.75,1063.75,1063.75,1063.75,0,1
02/08/2004,19:16,1064.00,1064.00,1064.00,1064.00,1,0
02/08/2004,19:18,1063.75,1064.00,1063.75,1064.00,31,1
02/08/2004,19:19,1064.00,1064.00,1064.00,1064.00,1,0
02/08/2004,19:21,1064.00,1064.00,1064.00,1064.00,1,0
02/08/2004,19:22,1064.00,1064.00,1064.00,1064.00,1,0
02/08/2004,19:27,1064.00,1064.25,1064.00,1064.00,18,5
02/08/2004,19:28,1064.25,1064.25,1064.25,1064.25,51,0
02/08/2004,19:30,1064.25,1064.25,1064.25,1064.25,15,0
02/08/2004,19:33,1064.00,1064.25,1064.00,1064.25,16,1
02/08/2004,19:34,1064.25,1064.25,1064.25,1064.25,4,0
02/08/2004,19:36,1064.25,1064.25,1064.25,1064.25,2,0
02/08/2004,19:39,1064.25,1064.25,1064.00,1064.00,1,1
02/08/2004,19:41,1064.25,1064.25,1064.25,1064.25,5,0
02/08/2004,19:42,1064.25,1064.25,1064.25,1064.25,1,0
02/08/2004,19:43,1064.00,1064.00,1064.00,1064.00,0,2
02/08/2004,19:46,1064.00,1064.00,1064.00,1064.00,0,1
02/08/2004,19:47,1064.00,1064.00,1064.00,1064.00,0,1
02/08/2004,19:48,1064.00,1064.00,1063.75,1064.00,1,56
02/08/2004,19:50,1064.00,1064.00,1064.00,1064.00,1,0
02/08/2004,19:52,1064.00,1064.00,1064.00,1064.00,2,0
02/08/2004,19:54,1064.00,1064.00,1064.00,1064.00,1,0
02/08/2004,19:56,1063.75,1063.75,1063.75,1063.75,0,1
02/08/2004,19:59,1063.75,1063.75,1063.75,1063.75,0,52
02/08/2004,20:00,1063.75,1063.75,1063.50,1063.50,5,9
02/08/2004,20:01,1063.75,1063.75,1063.75,1063.75,3,0
02/08/2004,20:02,1063.50,1063.75,1063.50,1063.50,1,3
02/08/2004,20:04,1063.75,1063.75,1063.75,1063.75,5,0
02/08/2004,20:06,1063.75,1063.75,1063.75,1063.75,1,0
02/08/2004,20:07,1063.50,1063.50,1063.50,1063.50,0,1
02/08/2004,20:09,1063.75,1063.75,1063.75,1063.75,1,0
02/08/2004,20:11,1063.50,1063.75,1063.50,1063.50,2,3
02/08/2004,20:12,1063.50,1063.50,1063.50,1063.50,0,21
02/08/2004,20:13,1063.50,1063.50,1063.50,1063.50,0,1
02/08/2004,20:15,1063.75,1063.75,1063.75,1063.75,1,0
02/08/2004,20:17,1063.50,1063.50,1063.50,1063.50,0,1
02/08/2004,20:21,1063.50,1063.50,1063.50,1063.50,0,11
02/08/2004,20:23,1063.50,1063.50,1063.50,1063.50,0,1
02/08/2004,20:28,1063.50,1063.50,1063.50,1063.50,0,31
02/08/2004,20:29,1063.25,1063.25,1063.25,1063.25,0,2
02/08/2004,20:31,1063.25,1063.25,1063.25,1063.25,0,1
02/08/2004,20:33,1063.25,1063.25,1063.25,1063.25,0,2
02/08/2004,20:34,1063.50,1063.50,1063.50,1063.50,5,0
02/08/2004,20:35,1063.25,1063.50,1063.25,1063.25,12,3
02/08/2004,20:36,1063.25,1063.25,1063.25,1063.25,0,1
02/08/2004,20:37,1063.25,1063.25,1063.25,1063.25,0,20
02/08/2004,20:38,1063.25,1063.25,1063.25,1063.25,0,5
02/08/2004,20:39,1063.50,1063.50,1063.25,1063.25,1,7
02/08/2004,20:40,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,20:42,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,20:43,1063.25,1063.25,1063.25,1063.25,0,20
02/08/2004,20:44,1063.25,1063.50,1063.25,1063.50,3,3
02/08/2004,20:45,1063.25,1063.25,1063.25,1063.25,0,1
02/08/2004,20:46,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,20:48,1063.25,1063.25,1063.25,1063.25,0,1
02/08/2004,20:50,1063.50,1063.50,1063.50,1063.50,2,0
02/08/2004,20:55,1063.25,1063.25,1063.25,1063.25,0,3
02/08/2004,20:57,1063.50,1063.50,1063.50,1063.50,70,0
02/08/2004,20:58,1063.25,1063.50,1063.25,1063.50,34,3
02/08/2004,20:59,1063.25,1063.25,1063.25,1063.25,0,1
02/08/2004,21:00,1063.50,1063.50,1063.25,1063.50,15,1
02/08/2004,21:01,1063.50,1063.50,1063.50,1063.50,13,0
02/08/2004,21:02,1063.50,1063.50,1063.25,1063.25,1,11
02/08/2004,21:03,1063.50,1063.50,1063.25,1063.25,8,1
02/08/2004,21:04,1063.50,1063.50,1063.25,1063.25,1,3
02/08/2004,21:07,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,21:08,1063.25,1063.25,1063.25,1063.25,0,3
02/08/2004,21:09,1063.25,1063.25,1063.25,1063.25,0,1
02/08/2004,21:11,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,21:12,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,21:14,1063.50,1063.50,1063.50,1063.50,3,0
02/08/2004,21:16,1063.25,1063.25,1063.00,1063.25,2,57
02/08/2004,21:17,1063.25,1063.25,1063.25,1063.25,10,0
02/08/2004,21:18,1063.50,1063.50,1063.25,1063.25,1,1
02/08/2004,21:19,1063.25,1063.25,1063.25,1063.25,0,4
02/08/2004,21:20,1063.00,1063.00,1063.00,1063.00,0,2
02/08/2004,21:23,1063.25,1063.25,1063.00,1063.25,2,1
02/08/2004,21:24,1063.25,1063.25,1063.25,1063.25,11,0
02/08/2004,21:26,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,21:27,1063.25,1063.25,1063.25,1063.25,0,2
02/08/2004,21:29,1063.25,1063.25,1063.25,1063.25,0,10
02/08/2004,21:31,1063.25,1063.25,1063.00,1063.00,0,3
02/08/2004,21:32,1063.25,1063.25,1063.25,1063.25,1,0
02/08/2004,21:33,1063.25,1063.25,1063.25,1063.25,3,0
02/08/2004,21:35,1063.25,1063.25,1063.25,1063.25,2,0
02/08/2004,21:36,1063.25,1063.25,1063.25,1063.25,2,0
02/08/2004,21:38,1063.25,1063.25,1063.00,1063.25,4,1
02/08/2004,21:39,1063.25,1063.25,1063.25,1063.25,1,0
02/08/2004,21:40,1063.25,1063.25,1063.25,1063.25,1,0
02/08/2004,21:41,1063.25,1063.25,1063.25,1063.25,1,0
02/08/2004,21:42,1063.25,1063.25,1063.25,1063.25,4,0
02/08/2004,21:43,1063.25,1063.25,1063.25,1063.25,5,0
02/08/2004,21:44,1063.25,1063.25,1063.25,1063.25,1,0
02/08/2004,21:46,1063.00,1063.00,1063.00,1063.00,0,20
02/08/2004,21:47,1063.00,1063.00,1063.00,1063.00,0,2
02/08/2004,21:48,1063.25,1063.25,1063.25,1063.25,22,0
02/08/2004,21:51,1063.25,1063.25,1063.25,1063.25,2,0
02/08/2004,21:52,1063.25,1063.25,1063.25,1063.25,2,0
02/08/2004,21:53,1063.25,1063.25,1063.25,1063.25,3,0
02/08/2004,21:55,1063.25,1063.25,1063.25,1063.25,1,0
02/08/2004,21:56,1063.25,1063.25,1063.25,1063.25,8,0
02/08/2004,21:57,1063.25,1063.25,1063.25,1063.25,4,0
02/08/2004,22:00,1063.00,1063.00,1063.00,1063.00,0,1
02/08/2004,22:01,1063.25,1063.25,1063.25,1063.25,6,0
02/08/2004,22:02,1063.25,1063.50,1063.25,1063.25,4,2
02/08/2004,22:08,1063.00,1063.00,1063.00,1063.00,0,13
02/08/2004,22:09,1062.75,1062.75,1062.75,1062.75,0,32
02/08/2004,22:10,1062.75,1062.75,1062.75,1062.75,0,13
02/08/2004,22:11,1063.00,1063.00,1063.00,1063.00,5,0
02/08/2004,22:12,1063.25,1063.25,1063.25,1063.25,1,0
02/08/2004,22:21,1063.25,1063.25,1063.25,1063.25,11,0
02/08/2004,22:23,1063.25,1063.50,1063.25,1063.50,2,0
02/08/2004,22:24,1063.25,1063.25,1063.25,1063.25,0,1
02/08/2004,22:27,1063.50,1063.50,1063.50,1063.50,10,0
02/08/2004,22:32,1063.75,1063.75,1063.75,1063.75,2,0
02/08/2004,22:33,1063.50,1063.50,1063.50,1063.50,0,4
02/08/2004,22:36,1063.50,1063.50,1063.50,1063.50,0,1
02/08/2004,22:41,1063.50,1063.50,1063.50,1063.50,0,1
02/08/2004,22:43,1063.50,1063.50,1063.50,1063.50,0,11
02/08/2004,22:44,1063.50,1063.50,1063.50,1063.50,0,1
02/08/2004,22:48,1063.25,1063.25,1063.25,1063.25,0,5
02/08/2004,22:51,1063.25,1063.25,1063.25,1063.25,0,1
02/08/2004,22:58,1063.50,1063.50,1063.50,1063.50,2,0
02/08/2004,23:07,1063.50,1063.50,1063.50,1063.50,6,0
02/08/2004,23:10,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,23:12,1063.50,1063.50,1063.50,1063.50,10,0
02/08/2004,23:15,1063.25,1063.25,1063.25,1063.25,0,1
02/08/2004,23:31,1063.25,1063.25,1063.25,1063.25,0,1
02/08/2004,23:40,1063.50,1063.50,1063.50,1063.50,2,0
02/08/2004,23:41,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,23:42,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,23:45,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,23:47,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,23:50,1063.50,1063.50,1063.50,1063.50,5,0
02/08/2004,23:52,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,23:58,1063.50,1063.50,1063.50,1063.50,1,0
02/08/2004,23:59,1063.25,1063.25,1063.25,1063.25,0,5
02/09/2004,00:02,1063.50,1063.50,1063.50,1063.50,1,0
02/09/2004,00:05,1063.50,1063.50,1063.50,1063.50,2,0
02/09/2004,00:07,1063.50,1063.50,1063.25,1063.25,1,15
02/09/2004,00:09,1063.25,1063.25,1063.25,1063.25,0,10
02/09/2004,00:13,1063.50,1063.50,1063.50,1063.50,10,0
02/09/2004,00:14,1063.50,1063.50,1063.50,1063.50,1,0
02/09/2004,00:15,1063.50,1063.50,1063.50,1063.50,4,0
02/09/2004,00:16,1063.25,1063.25,1063.25,1063.25,0,13
02/09/2004,00:17,1063.25,1063.25,1063.25,1063.25,0,1
02/09/2004,00:18,1063.25,1063.25,1063.25,1063.25,0,1
02/09/2004,00:22,1063.50,1063.50,1063.50,1063.50,5,0
02/09/2004,00:23,1063.50,1063.50,1063.50,1063.50,1,0
02/09/2004,00:24,1063.50,1063.50,1063.50,1063.50,1,0
02/09/2004,00:28,1063.25,1063.25,1063.25,1063.25,0,1
02/09/2004,00:29,1063.50,1063.50,1063.50,1063.50,1,0
02/09/2004,00:30,1063.25,1063.25,1063.25,1063.25,0,5
02/09/2004,00:35,1063.00,1063.00,1063.00,1063.00,0,1
02/09/2004,00:38,1063.00,1063.00,1063.00,1063.00,0,27
02/09/2004,00:39,1063.00,1063.00,1063.00,1063.00,0,3
02/09/2004,00:40,1063.00,1063.00,1063.00,1063.00,0,1
02/09/2004,00:41,1063.00,1063.00,1063.00,1063.00,0,1
02/09/2004,00:42,1063.00,1063.00,1062.75,1062.75,0,2
02/09/2004,00:43,1063.00,1063.00,1063.00,1063.00,1,0
02/09/2004,00:46,1063.00,1063.00,1063.00,1063.00,2,0
02/09/2004,00:47,1063.00,1063.00,1063.00,1063.00,4,0
02/09/2004,00:52,1062.75,1062.75,1062.75,1062.75,0,6
02/09/2004,00:54,1062.75,1062.75,1062.75,1062.75,0,1
02/09/2004,00:55,1062.75,1062.75,1062.75,1062.75,0,32
02/09/2004,00:56,1062.75,1062.75,1062.50,1062.50,0,20
02/09/2004,00:57,1062.50,1062.75,1062.50,1062.75,1,1
02/09/2004,00:59,1062.75,1062.75,1062.50,1062.50,3,1
02/09/2004,01:01,1062.75,1062.75,1062.75,1062.75,1,0
02/09/2004,01:02,1062.75,1062.75,1062.75,1062.75,1,0
02/09/2004,01:03,1062.75,1062.75,1062.75,1062.75,1,0
02/09/2004,01:09,1063.00,1063.00,1063.00,1063.00,2,0
02/09/2004,01:10,1063.00,1063.00,1063.00,1063.00,4,0
02/09/2004,01:16,1063.00,1063.00,1063.00,1063.00,63,0
02/09/2004,01:18,1063.25,1063.25,1063.25,1063.25,1,0
02/09/2004,01:19,1063.25,1063.25,1063.25,1063.25,1,0
02/09/2004,01:20,1063.25,1063.25,1063.25,1063.25,2,0
02/09/2004,01:24,1063.00,1063.00,1063.00,1063.00,0,3
02/09/2004,01:25,1063.00,1063.50,1063.00,1063.50,20,14
02/09/2004,01:26,1063.50,1063.50,1063.50,1063.50,15,0
02/09/2004,01:31,1063.50,1063.50,1063.50,1063.50,10,0
02/09/2004,01:33,1063.75,1063.75,1063.75,1063.75,4,0
02/09/2004,01:34,1063.75,1063.75,1063.75,1063.75,2,0
02/09/2004,01:36,1063.50,1063.50,1063.50,1063.50,0,2
02/09/2004,01:37,1063.50,1063.50,1063.50,1063.50,0,2
02/09/2004,01:38,1063.75,1063.75,1063.75,1063.75,3,0
02/09/2004,01:39,1063.75,1063.75,1063.75,1063.75,26,0
02/09/2004,01:40,1063.75,1063.75,1063.75,1063.75,6,0
02/09/2004,01:41,1063.75,1063.75,1063.75,1063.75,8,0
02/09/2004,01:44,1063.75,1064.00,1063.75,1063.75,3,2
02/09/2004,01:46,1064.00,1064.25,1064.00,1064.25,40,0
02/09/2004,01:47,1064.00,1064.00,1064.00,1064.00,0,3
02/09/2004,01:48,1064.25,1064.25,1064.00,1064.25,11,25
02/09/2004,01:49,1064.50,1064.75,1064.25,1064.75,38,1
02/09/2004,01:52,1064.50,1064.50,1064.50,1064.50,0,10
02/09/2004,01:53,1064.75,1064.75,1064.50,1064.50,2,2
02/09/2004,01:54,1064.50,1064.50,1064.50,1064.50,0,4
02/09/2004,01:55,1064.50,1064.50,1064.50,1064.50,0,6
02/09/2004,01:56,1064.50,1064.75,1064.50,1064.50,58,9
02/09/2004,01:59,1064.50,1064.50,1064.50,1064.50,0,2
02/09/2004,02:01,1064.75,1065.00,1064.75,1064.75,80,29
02/09/2004,02:02,1064.75,1064.75,1064.75,1064.75,0,24
02/09/2004,02:03,1064.50,1064.50,1064.50,1064.50,0,1
02/09/2004,02:04,1064.50,1064.50,1064.50,1064.50,0,37
02/09/2004,02:05,1064.75,1065.00,1064.75,1065.00,82,0
02/09/2004,02:06,1065.00,1065.25,1065.00,1065.00,171,36
02/09/2004,02:07,1065.00,1065.25,1064.75,1065.00,6,52
02/09/2004,02:08,1065.00,1065.25,1065.00,1065.00,34,13
02/09/2004,02:09,1065.25,1065.25,1065.00,1065.25,35,3
02/09/2004,02:10,1065.25,1065.50,1065.00,1065.50,92,7
02/09/2004,02:11,1065.50,1065.50,1065.25,1065.50,131,5
02/09/2004,02:12,1065.25,1065.25,1065.25,1065.25,0,37
02/09/2004,02:13,1065.25,1065.25,1065.00,1065.00,0,6
02/09/2004,02:14,1065.00,1065.25,1065.00,1065.00,19,38
02/09/2004,02:15,1065.00,1065.00,1064.75,1064.75,2,33
02/09/2004,02:16,1065.25,1065.25,1065.25,1065.25,29,0
02/09/2004,02:18,1065.25,1065.50,1065.25,1065.50,3,0
02/09/2004,02:19,1065.25,1065.25,1065.00,1065.00,0,33
02/09/2004,02:20,1064.75,1064.75,1064.75,1064.75,0,4
02/09/2004,02:21,1065.00,1065.25,1065.00,1065.00,32,11
02/09/2004,02:22,1065.00,1065.00,1065.00,1065.00,0,54
02/09/2004,02:23,1065.00,1065.25,1065.00,1065.25,105,10
02/09/2004,02:24,1065.25,1065.50,1065.00,1065.50,65,11
02/09/2004,02:25,1065.50,1065.50,1065.50,1065.50,4,0
02/09/2004,02:26,1065.25,1065.25,1065.25,1065.25,0,20
02/09/2004,02:27,1065.25,1065.25,1065.25,1065.25,0,28
02/09/2004,02:28,1065.25,1065.50,1065.25,1065.50,1,60
02/09/2004,02:29,1065.25,1065.75,1065.25,1065.50,64,11
02/09/2004,02:30,1065.75,1066.00,1065.75,1065.75,98,5
02/09/2004,02:31,1065.75,1066.25,1065.75,1066.00,550,16
02/09/2004,02:32,1066.00,1066.00,1065.75,1066.00,10,45
02/09/2004,02:34,1066.00,1066.00,1066.00,1066.00,24,0
02/09/2004,02:35,1065.75,1065.75,1065.75,1065.75,0,46
02/09/2004,02:36,1065.75,1066.25,1065.75,1065.75,68,35
02/09/2004,02:37,1066.00,1066.25,1065.75,1066.00,140,15
02/09/2004,02:38,1066.00,1066.00,1066.00,1066.00,0,69
02/09/2004,02:39,1066.00,1066.00,1066.00,1066.00,0,16
02/09/2004,02:40,1066.00,1066.00,1066.00,1066.00,0,20
02/09/2004,02:41,1066.25,1066.25,1066.25,1066.25,6,0
02/09/2004,02:42,1066.25,1066.25,1066.00,1066.25,71,4
02/09/2004,02:43,1066.00,1066.00,1066.00,1066.00,0,11
02/09/2004,02:44,1066.00,1066.00,1065.75,1066.00,14,47
02/09/2004,02:45,1066.00,1066.00,1066.00,1066.00,48,0
02/09/2004,02:46,1066.25,1066.25,1066.00,1066.00,5,25
02/09/2004,02:47,1066.00,1066.25,1066.00,1066.00,163,73
02/09/2004,02:48,1066.00,1066.00,1066.00,1066.00,0,20
02/09/2004,02:49,1066.00,1066.00,1065.75,1066.00,8,31
02/09/2004,02:50,1066.00,1066.00,1066.00,1066.00,28,0
02/09/2004,02:51,1066.00,1066.25,1066.00,1066.25,8,0
02/09/2004,02:52,1066.25,1066.25,1066.25,1066.25,2,0
02/09/2004,02:53,1066.25,1066.25,1066.00,1066.00,1,5
02/09/2004,02:54,1066.00,1066.00,1066.00,1066.00,0,25
02/09/2004,02:55,1066.00,1066.00,1066.00,1066.00,0,1
02/09/2004,02:56,1066.00,1066.00,1066.00,1066.00,0,3
02/09/2004,02:57,1066.25,1066.25,1066.25,1066.25,1,0
02/09/2004,02:58,1066.25,1066.25,1066.25,1066.25,61,0
02/09/2004,02:59,1066.00,1066.00,1066.00,1066.00,0,4
02/09/2004,03:00,1066.00,1066.00,1066.00,1066.00,0,5
02/09/2004,03:01,1066.25,1066.25,1066.25,1066.25,43,0
02/09/2004,03:02,1066.50,1066.50,1066.25,1066.50,50,9
02/09/2004,03:03,1066.50,1066.50,1066.25,1066.25,6,1
02/09/2004,03:04,1066.25,1066.25,1066.25,1066.25,0,1
02/09/2004,03:05,1066.25,1066.25,1066.25,1066.25,0,58
02/09/2004,03:06,1066.50,1066.50,1066.50,1066.50,20,0
02/09/2004,03:07,1066.50,1066.50,1066.25,1066.50,40,1
02/09/2004,03:08,1066.50,1066.50,1066.50,1066.50,4,0
02/09/2004,03:09,1066.75,1066.75,1066.50,1066.50,59,3
02/09/2004,03:10,1066.75,1066.75,1066.50,1066.50,23,1
02/09/2004,03:11,1066.50,1066.50,1066.50,1066.50,0,1
02/09/2004,03:12,1066.50,1067.00,1066.50,1066.75,48,4
02/09/2004,03:13,1066.75,1067.00,1066.75,1066.75,2,18
02/09/2004,03:14,1067.00,1067.00,1066.75,1067.00,117,2
02/09/2004,03:15,1067.00,1067.25,1067.00,1067.25,40,6
02/09/2004,03:16,1067.00,1067.25,1066.75,1066.75,23,71
02/09/2004,03:17,1067.00,1067.00,1067.00,1067.00,10,0
02/09/2004,03:18,1067.00,1067.00,1067.00,1067.00,32,0
02/09/2004,03:20,1067.00,1067.00,1066.75,1067.00,27,2
02/09/2004,03:21,1067.00,1067.00,1067.00,1067.00,15,0
02/09/2004,03:22,1067.00,1067.00,1066.75,1066.75,50,1
02/09/2004,03:23,1066.75,1066.75,1066.75,1066.75,0,10
02/09/2004,03:24,1067.00,1067.00,1067.00,1067.00,41,0
02/09/2004,03:25,1067.00,1067.00,1067.00,1067.00,16,0
02/09/2004,03:26,1066.75,1067.00,1066.75,1067.00,1,36
02/09/2004,03:27,1067.00,1067.00,1067.00,1067.00,15,0
02/09/2004,03:28,1066.75,1066.75,1066.75,1066.75,0,1
02/09/2004,03:29,1067.00,1067.00,1066.75,1067.00,15,11
02/09/2004,03:30,1067.00,1067.00,1067.00,1067.00,38,0
02/09/2004,03:31,1067.25,1067.25,1066.75,1066.75,6,2
02/09/2004,03:32,1066.75,1066.75,1066.75,1066.75,0,18
02/09/2004,03:33,1066.75,1066.75,1066.75,1066.75,0,30
02/09/2004,03:34,1066.75,1066.75,1066.75,1066.75,0,25
02/09/2004,03:35,1066.75,1067.00,1066.75,1067.00,3,11
02/09/2004,03:36,1067.00,1067.00,1066.75,1066.75,2,24
02/09/2004,03:37,1066.75,1066.75,1066.75,1066.75,0,12
02/09/2004,03:38,1066.75,1066.75,1066.75,1066.75,0,1
02/09/2004,03:40,1066.75,1066.75,1066.75,1066.75,0,35
02/09/2004,03:41,1066.75,1067.00,1066.75,1067.00,20,3
02/09/2004,03:43,1067.00,1067.00,1067.00,1067.00,10,0
02/09/2004,03:44,1067.00,1067.00,1066.75,1066.75,9,5
02/09/2004,03:45,1067.00,1067.00,1067.00,1067.00,16,0
02/09/2004,03:46,1066.75,1067.00,1066.75,1067.00,17,1
02/09/2004,03:47,1067.00,1067.00,1067.00,1067.00,10,0
02/09/2004,03:48,1067.25,1067.25,1067.00,1067.00,70,1
02/09/2004,03:49,1067.00,1067.25,1067.00,1067.25,45,7
02/09/2004,03:50,1067.25,1067.25,1067.25,1067.25,5,0
02/09/2004,03:51,1067.00,1067.00,1067.00,1067.00,0,1
02/09/2004,03:52,1067.00,1067.00,1067.00,1067.00,0,54
02/09/2004,03:53,1066.75,1067.00,1066.50,1066.50,5,135
02/09/2004,03:54,1066.50,1066.50,1066.50,1066.50,0,56
02/09/2004,03:55,1066.25,1066.25,1066.25,1066.25,0,14
02/09/2004,03:56,1066.25,1066.75,1066.25,1066.75,47,4
02/09/2004,03:57,1066.50,1066.50,1066.50,1066.50,0,28
02/09/2004,03:58,1066.50,1066.50,1066.50,1066.50,0,25
02/09/2004,03:59,1066.25,1066.50,1066.25,1066.50,1,11
02/09/2004,04:01,1066.25,1066.50,1066.25,1066.50,81,1
02/09/2004,04:02,1066.50,1066.50,1066.50,1066.50,86,0
02/09/2004,04:03,1066.50,1066.50,1066.50,1066.50,21,0
02/09/2004,04:04,1066.50,1066.50,1066.50,1066.50,54,0
02/09/2004,04:05,1066.50,1066.50,1066.50,1066.50,15,0
02/09/2004,04:06,1066.25,1066.25,1066.25,1066.25,0,108
02/09/2004,04:07,1066.25,1066.25,1066.25,1066.25,0,2
02/09/2004,04:08,1066.50,1066.50,1066.00,1066.00,15,199
02/09/2004,04:09,1066.25,1066.25,1066.25,1066.25,5,0
02/09/2004,04:11,1066.25,1066.25,1066.25,1066.25,2,0
02/09/2004,04:12,1066.25,1066.25,1066.25,1066.25,1,0
02/09/2004,04:13,1066.00,1066.00,1066.00,1066.00,0,83
02/09/2004,04:14,1066.25,1066.25,1066.25,1066.25,2,0
02/09/2004,04:15,1066.25,1066.25,1066.25,1066.25,5,0
02/09/2004,04:16,1066.25,1066.25,1066.25,1066.25,2,0
02/09/2004,04:17,1066.25,1066.25,1066.25,1066.25,1,0
02/09/2004,04:19,1066.25,1066.25,1066.25,1066.25,59,0
02/09/2004,04:23,1066.50,1066.50,1066.50,1066.50,1,0
02/09/2004,04:24,1066.25,1066.25,1066.25,1066.25,0,54
02/09/2004,04:26,1066.25,1066.50,1066.25,1066.25,4,13
02/09/2004,04:27,1066.25,1066.25,1066.25,1066.25,0,3
02/09/2004,04:28,1066.25,1066.25,1066.25,1066.25,0,39
02/09/2004,04:30,1066.25,1066.50,1066.00,1066.00,1,54
02/09/2004,04:31,1066.00,1066.00,1066.00,1066.00,0,11
02/09/2004,04:33,1066.25,1066.25,1066.25,1066.25,53,0
02/09/2004,04:34,1066.25,1066.50,1066.25,1066.50,95,0
02/09/2004,04:35,1066.50,1066.50,1066.50,1066.50,2,0
02/09/2004,04:36,1066.50,1067.00,1066.50,1066.75,102,26
02/09/2004,04:39,1066.50,1066.50,1066.25,1066.25,0,79
02/09/2004,04:40,1066.25,1066.50,1066.25,1066.25,2,82
02/09/2004,04:41,1066.25,1066.25,1066.25,1066.25,0,1
02/09/2004,04:44,1066.00,1066.00,1066.00,1066.00,0,10
02/09/2004,04:45,1066.00,1066.25,1066.00,1066.25,10,4
02/09/2004,04:46,1066.00,1066.00,1066.00,1066.00,0,45
02/09/2004,04:47,1066.00,1066.00,1066.00,1066.00,0,2
02/09/2004,04:51,1066.25,1066.25,1066.25,1066.25,6,0
02/09/2004,04:57,1066.25,1066.25,1066.25,1066.25,1,0
02/09/2004,04:59,1066.25,1066.25,1066.00,1066.00,6,69
02/09/2004,05:00,1066.00,1066.00,1066.00,1066.00,0,23
02/09/2004,05:01,1066.00,1066.00,1066.00,1066.00,0,53
02/09/2004,05:03,1066.00,1066.00,1066.00,1066.00,0,1
02/09/2004,05:04,1066.25,1066.25,1066.25,1066.25,53,0
02/09/2004,05:05,1066.25,1066.25,1066.25,1066.25,2,0
02/09/2004,05:06,1066.00,1066.00,1066.00,1066.00,0,1
02/09/2004,05:07,1066.25,1066.25,1066.25,1066.25,4,0
02/09/2004,05:08,1066.25,1066.25,1066.25,1066.25,60,0
02/09/2004,05:09,1066.25,1066.25,1066.25,1066.25,9,0
02/09/2004,05:11,1066.25,1066.25,1066.25,1066.25,1,0
02/09/2004,05:12,1066.25,1066.25,1066.25,1066.25,1,0
02/09/2004,05:13,1066.25,1066.25,1066.25,1066.25,6,0
02/09/2004,05:14,1066.00,1066.25,1066.00,1066.25,2,1
02/09/2004,05:17,1066.25,1066.25,1066.25,1066.25,4,0
02/09/2004,05:19,1066.25,1066.25,1066.25,1066.25,2,0
02/09/2004,05:22,1066.25,1066.25,1066.25,1066.25,3,0
02/09/2004,05:23,1066.00,1066.00,1066.00,1066.00,0,2
02/09/2004,05:25,1066.25,1066.25,1066.25,1066.25,2,0
02/09/2004,05:28,1066.25,1066.25,1066.25,1066.25,2,0
02/09/2004,05:31,1066.25,1066.25,1066.25,1066.25,2,0
02/09/2004,05:34,1066.25,1066.25,1066.25,1066.25,15,0
02/09/2004,05:35,1066.25,1066.25,1066.25,1066.25,1,0
02/09/2004,05:36,1066.25,1066.25,1066.25,1066.25,10,0
02/09/2004,05:37,1066.00,1066.00,1066.00,1066.00,0,45
02/09/2004,05:38,1066.00,1066.00,1066.00,1066.00,0,30
02/09/2004,05:40,1066.00,1066.25,1066.00,1066.25,1,1
02/09/2004,05:41,1066.25,1066.25,1066.25,1066.25,1,0
02/09/2004,05:42,1066.00,1066.00,1066.00,1066.00,0,1
02/09/2004,05:43,1066.25,1066.25,1066.25,1066.25,1,0
02/09/2004,05:45,1066.25,1066.25,1066.25,1066.25,46,0
02/09/2004,05:46,1066.25,1066.50,1066.25,1066.50,43,13
02/09/2004,05:47,1066.50,1066.75,1066.50,1066.75,40,0
02/09/2004,05:48,1066.75,1066.75,1066.75,1066.75,11,0
02/09/2004,05:49,1066.75,1066.75,1066.75,1066.75,6,0
02/09/2004,05:50,1066.75,1066.75,1066.75,1066.75,29,0
02/09/2004,05:51,1066.75,1066.75,1066.75,1066.75,55,0
02/09/2004,05:52,1066.50,1066.50,1066.50,1066.50,0,5
02/09/2004,05:53,1066.50,1066.50,1066.50,1066.50,0,7
02/09/2004,05:55,1066.50,1066.50,1066.50,1066.50,0,2
02/09/2004,05:57,1066.50,1066.50,1066.50,1066.50,0,11
02/09/2004,05:58,1066.50,1066.50,1066.50,1066.50,0,5
02/09/2004,05:59,1066.50,1066.50,1066.50,1066.50,0,3
02/09/2004,06:00,1066.50,1066.75,1066.50,1066.75,2,20
02/09/2004,06:01,1066.50,1066.50,1066.25,1066.25,0,37
02/09/2004,06:02,1066.50,1066.50,1066.50,1066.50,1,0
02/09/2004,06:03,1066.25,1066.50,1066.25,1066.50,22,15
02/09/2004,06:04,1066.50,1066.75,1066.25,1066.50,106,22
02/09/2004,06:06,1066.50,1066.50,1066.50,1066.50,0,6
02/09/2004,06:07,1066.25,1066.50,1066.25,1066.25,1,2
02/09/2004,06:11,1066.50,1066.50,1066.50,1066.50,1,0
02/09/2004,06:12,1066.25,1066.50,1066.25,1066.50,10,1
02/09/2004,06:13,1066.25,1066.25,1066.00,1066.00,8,48
02/09/2004,06:14,1066.25,1066.25,1066.25,1066.25,2,0
02/09/2004,06:15,1066.00,1066.00,1066.00,1066.00,0,2
02/09/2004,06:16,1066.00,1066.00,1066.00,1066.00,0,1
02/09/2004,06:17,1066.25,1066.25,1066.00,1066.25,11,1
02/09/2004,06:18,1066.50,1066.50,1066.50,1066.50,5,0
02/09/2004,06:20,1066.25,1066.25,1066.25,1066.25,0,3
02/09/2004,06:21,1066.25,1066.25,1066.25,1066.25,0,5
02/09/2004,06:23,1066.00,1066.25,1066.00,1066.25,3,1
02/09/2004,06:28,1066.50,1066.50,1066.50,1066.50,2,0
02/09/2004,06:29,1066.50,1066.50,1066.50,1066.50,10,0
02/09/2004,06:30,1066.50,1066.50,1066.50,1066.50,93,0
02/09/2004,06:31,1066.50,1066.75,1066.50,1066.75,7,0
02/09/2004,06:32,1066.50,1066.50,1066.50,1066.50,0,2
02/09/2004,06:33,1066.25,1066.50,1066.25,1066.50,1,4
02/09/2004,06:35,1066.50,1066.75,1066.50,1066.50,2,2
02/09/2004,06:36,1066.50,1066.75,1066.50,1066.50,2,11
02/09/2004,06:37,1066.25,1066.25,1066.25,1066.25,0,4
02/09/2004,06:42,1066.25,1066.25,1066.25,1066.25,0,10
02/09/2004,06:43,1066.50,1066.50,1066.25,1066.25,160,5
02/09/2004,06:44,1066.25,1066.50,1066.25,1066.50,13,15
02/09/2004,06:45,1066.50,1066.50,1066.25,1066.25,2,35
02/09/2004,06:47,1066.50,1066.50,1066.50,1066.50,15,0
02/09/2004,06:48,1066.50,1066.50,1066.50,1066.50,3,0
02/09/2004,06:49,1066.50,1066.50,1066.50,1066.50,1,0
02/09/2004,06:50,1066.25,1066.25,1066.25,1066.25,0,10
02/09/2004,06:51,1066.50,1066.50,1066.25,1066.25,1,28
02/09/2004,06:52,1066.00,1066.25,1066.00,1066.25,2,1
02/09/2004,06:53,1066.00,1066.25,1066.00,1066.25,1,2
02/09/2004,06:54,1066.25,1066.25,1066.25,1066.25,13,0
02/09/2004,06:55,1066.25,1066.25,1066.25,1066.25,4,0
02/09/2004,06:56,1066.25,1066.25,1066.25,1066.25,6,0
02/09/2004,06:57,1066.25,1066.25,1066.25,1066.25,14,0
02/09/2004,06:58,1066.25,1066.75,1066.00,1066.50,293,71
02/09/2004,06:59,1066.50,1066.50,1066.25,1066.50,9,10
02/09/2004,07:00,1066.25,1066.50,1066.25,1066.50,2,6
02/09/2004,07:01,1066.25,1066.25,1066.00,1066.00,0,103
02/09/2004,07:02,1066.00,1066.00,1066.00,1066.00,0,15
02/09/2004,07:03,1066.25,1066.25,1066.25,1066.25,2,0
02/09/2004,07:04,1066.00,1066.25,1066.00,1066.25,2,55
02/09/2004,07:05,1066.25,1066.25,1066.25,1066.25,7,0
02/09/2004,07:06,1066.00,1066.00,1066.00,1066.00,0,2
02/09/2004,07:07,1066.00,1066.00,1066.00,1066.00,0,108
02/09/2004,07:08,1066.00,1066.00,1066.00,1066.00,0,22
02/09/2004,07:09,1065.75,1066.00,1065.75,1065.75,1,63
02/09/2004,07:10,1065.75,1066.00,1065.50,1065.75,103,125
02/09/2004,07:11,1065.75,1065.75,1065.50,1065.75,30,13
02/09/2004,07:12,1065.75,1065.75,1065.50,1065.75,23,50
02/09/2004,07:13,1065.75,1065.75,1065.50,1065.50,10,15
02/09/2004,07:14,1065.50,1065.75,1065.50,1065.50,2,3
02/09/2004,07:15,1065.50,1065.75,1065.25,1065.50,3,84
02/09/2004,07:16,1065.50,1065.50,1065.25,1065.25,4,16
02/09/2004,07:17,1065.25,1065.25,1065.00,1065.25,28,108
02/09/2004,07:18,1065.25,1065.75,1065.25,1065.75,105,7
02/09/2004,07:19,1065.50,1065.50,1065.25,1065.50,62,41
02/09/2004,07:20,1065.50,1065.75,1065.50,1065.50,36,40
02/09/2004,07:21,1065.50,1065.75,1065.50,1065.50,1,29
02/09/2004,07:22,1065.75,1065.75,1065.50,1065.75,109,1
02/09/2004,07:23,1066.00,1066.00,1066.00,1066.00,125,0
02/09/2004,07:24,1066.00,1066.00,1066.00,1066.00,8,0
02/09/2004,07:25,1066.00,1066.00,1065.75,1065.75,201,23
02/09/2004,07:26,1066.00,1066.00,1066.00,1066.00,7,0
02/09/2004,07:27,1066.00,1066.00,1065.75,1065.75,1,5
02/09/2004,07:28,1065.75,1065.75,1065.75,1065.75,0,5
02/09/2004,07:29,1065.75,1065.75,1065.75,1065.75,0,1
02/09/2004,07:30,1065.75,1065.75,1065.75,1065.75,0,58
02/09/2004,07:32,1065.75,1065.75,1065.50,1065.50,0,3
02/09/2004,07:33,1065.75,1065.75,1065.75,1065.75,50,0
02/09/2004,07:34,1065.50,1065.75,1065.50,1065.50,4,20
02/09/2004,07:35,1065.50,1065.50,1065.50,1065.50,0,4
02/09/2004,07:36,1065.50,1065.50,1065.50,1065.50,0,1
02/09/2004,07:37,1065.75,1065.75,1065.75,1065.75,2,0
02/09/2004,07:38,1065.75,1066.00,1065.75,1065.75,133,39
02/09/2004,07:39,1065.75,1065.75,1065.50,1065.75,26,25
02/09/2004,07:40,1065.50,1065.75,1065.50,1065.50,1,9
02/09/2004,07:41,1065.50,1065.75,1065.50,1065.75,11,21
02/09/2004,07:42,1065.50,1065.75,1065.50,1065.75,21,3
02/09/2004,07:43,1065.75,1066.00,1065.50,1066.00,50,20
02/09/2004,07:44,1065.75,1065.75,1065.50,1065.75,25,16
02/09/2004,07:45,1065.75,1065.75,1065.75,1065.75,7,0
02/09/2004,07:46,1065.50,1065.75,1065.50,1065.75,12,1
02/09/2004,07:47,1065.75,1065.75,1065.75,1065.75,38,0
02/09/2004,07:48,1065.75,1065.75,1065.75,1065.75,10,0
02/09/2004,07:49,1065.50,1065.50,1065.50,1065.50,0,103
02/09/2004,07:50,1065.75,1065.75,1065.75,1065.75,1,0
02/09/2004,07:51,1065.75,1065.75,1065.75,1065.75,24,0
02/09/2004,07:52,1065.75,1065.75,1065.50,1065.50,17,95
02/09/2004,07:53,1065.50,1065.50,1065.25,1065.50,20,7
02/09/2004,07:54,1065.50,1065.50,1065.25,1065.25,1,82
02/09/2004,07:55,1065.25,1065.50,1065.25,1065.50,1,15
02/09/2004,07:56,1065.25,1065.25,1065.25,1065.25,0,132
02/09/2004,07:57,1065.25,1065.50,1065.25,1065.50,6,8
02/09/2004,07:58,1065.25,1065.25,1065.00,1065.00,0,97
02/09/2004,07:59,1065.00,1065.25,1065.00,1065.25,25,56
02/09/2004,08:00,1065.25,1065.50,1065.25,1065.50,92,0
02/09/2004,08:01,1065.50,1066.00,1065.50,1065.75,77,2
02/09/2004,08:02,1066.00,1066.00,1065.75,1065.75,10,70
02/09/2004,08:03,1065.75,1065.75,1065.75,1065.75,0,5
02/09/2004,08:04,1066.00,1066.00,1065.75,1066.00,32,8
02/09/2004,08:05,1066.00,1066.00,1066.00,1066.00,1,0
02/09/2004,08:06,1066.00,1066.00,1066.00,1066.00,11,0
02/09/2004,08:07,1065.75,1065.75,1065.75,1065.75,0,1
02/09/2004,08:08,1066.00,1066.00,1065.75,1066.00,156,3
02/09/2004,08:09,1065.75,1066.00,1065.75,1066.00,28,10
02/09/2004,08:10,1066.00,1066.00,1065.75,1066.00,12,1
02/09/2004,08:11,1065.75,1065.75,1065.75,1065.75,0,5
02/09/2004,08:12,1066.00,1066.00,1065.75,1065.75,1,24
02/09/2004,08:13,1065.75,1066.00,1065.75,1065.75,7,19
02/09/2004,08:14,1065.75,1066.00,1065.75,1065.75,62,16
02/09/2004,08:15,1065.75,1065.75,1065.50,1065.50,0,141
02/09/2004,08:16,1065.75,1065.75,1065.50,1065.75,31,4
02/09/2004,08:17,1065.75,1065.75,1065.50,1065.50,2,1
02/09/2004,08:18,1065.50,1065.75,1065.50,1065.75,1,1
02/09/2004,08:19,1065.75,1065.75,1065.75,1065.75,20,0
02/09/2004,08:20,1065.75,1066.00,1065.75,1065.75,61,38
02/09/2004,08:21,1065.75,1066.00,1065.50,1065.50,4,48
02/09/2004,08:22,1065.75,1065.75,1065.50,1065.50,15,8
02/09/2004,08:23,1065.50,1066.00,1065.50,1066.00,38,2
02/09/2004,08:24,1066.00,1066.00,1065.75,1066.00,114,1
02/09/2004,08:25,1066.00,1066.25,1066.00,1066.25,132,0
02/09/2004,08:26,1066.25,1066.25,1066.25,1066.25,247,0
02/09/2004,08:27,1066.25,1066.50,1066.25,1066.25,279,665
02/09/2004,08:28,1066.25,1066.25,1066.00,1066.25,224,14
02/09/2004,08:29,1066.25,1066.25,1065.75,1066.25,421,436
02/09/2004,08:30,1066.00,1066.25,1065.75,1066.00,224,997
02/09/2004,08:31,1066.00,1066.25,1065.25,1065.25,1600,1788
02/09/2004,08:32,1065.50,1065.50,1064.75,1065.25,1700,2354
02/09/2004,08:33,1065.25,1065.50,1064.00,1064.25,1627,2671
02/09/2004,08:34,1064.25,1064.50,1064.00,1064.50,966,1281
02/09/2004,08:35,1064.50,1064.50,1064.00,1064.25,585,635
02/09/2004,08:36,1064.25,1065.00,1064.00,1065.00,2225,810
02/09/2004,08:37,1064.75,1065.25,1064.75,1065.25,1176,817
02/09/2004,08:38,1065.00,1065.25,1065.00,1065.00,1854,317
02/09/2004,08:39,1065.00,1065.50,1064.50,1065.25,1605,971
02/09/2004,08:40,1065.00,1065.50,1064.75,1065.25,1131,651
02/09/2004,08:41,1065.25,1065.50,1064.75,1065.00,445,1288
02/09/2004,08:42,1064.75,1065.50,1064.75,1065.50,1315,319
02/09/2004,08:43,1065.25,1065.75,1065.25,1065.75,2130,166
02/09/2004,08:44,1065.75,1065.75,1065.00,1065.00,1313,1408
02/09/2004,08:45,1065.00,1065.50,1064.75,1065.25,1092,489
02/09/2004,08:46,1065.00,1065.00,1064.25,1064.50,443,2033
02/09/2004,08:47,1064.25,1064.50,1064.00,1064.00,488,1340
02/09/2004,08:48,1064.00,1064.50,1063.75,1064.50,1419,2377
02/09/2004,08:49,1064.50,1064.50,1063.75,1063.75,522,713
02/09/2004,08:50,1063.75,1064.00,1063.50,1063.75,598,1298
02/09/2004,08:51,1063.75,1064.50,1063.75,1064.50,1216,1019
02/09/2004,08:52,1064.25,1064.50,1063.75,1064.25,1123,536
02/09/2004,08:53,1064.25,1064.50,1064.00,1064.00,513,564
02/09/2004,08:54,1064.25,1064.50,1063.50,1064.25,1536,1769
02/09/2004,08:55,1064.50,1064.50,1063.75,1064.25,335,731
02/09/2004,08:56,1064.25,1064.25,1063.75,1064.00,323,673
02/09/2004,08:57,1064.00,1064.75,1064.00,1064.50,1232,724
02/09/2004,08:58,1064.50,1065.50,1064.50,1065.50,3238,180
02/09/2004,08:59,1065.25,1066.00,1065.25,1065.25,2186,2892
02/09/2004,09:00,1065.25,1065.75,1065.00,1065.00,1329,1126
02/09/2004,09:01,1065.00,1065.25,1063.75,1064.00,1084,1951
02/09/2004,09:02,1064.00,1065.00,1064.00,1064.50,950,520
02/09/2004,09:03,1064.75,1065.00,1064.50,1065.00,254,75
02/09/2004,09:04,1065.00,1065.75,1065.00,1065.25,1755,1586
02/09/2004,09:05,1065.25,1065.75,1065.00,1065.25,726,359
02/09/2004,09:06,1065.25,1065.25,1064.25,1064.50,68,1510
02/09/2004,09:07,1064.25,1065.25,1064.25,1064.75,848,577
02/09/2004,09:08,1064.75,1064.75,1064.00,1064.25,1298,1461
02/09/2004,09:09,1064.00,1064.25,1063.50,1063.50,833,2608
02/09/2004,09:10,1063.50,1063.75,1063.25,1063.25,878,715
02/09/2004,09:11,1063.25,1064.50,1063.25,1064.50,2174,636
02/09/2004,09:12,1064.50,1064.50,1064.00,1064.25,954,548
02/09/2004,09:13,1064.50,1064.75,1064.25,1064.75,542,149
02/09/2004,09:14,1064.50,1065.25,1064.50,1065.25,2292,378
02/09/2004,09:15,1065.25,1065.25,1064.75,1064.75,556,566
02/09/2004,09:16,1065.00,1065.25,1064.50,1064.50,625,610
02/09/2004,09:17,1064.75,1065.00,1064.50,1064.75,342,60
02/09/2004,09:18,1065.00,1065.25,1064.75,1065.25,1451,380
02/09/2004,09:19,1065.25,1066.25,1065.00,1065.75,3275,2225
02/09/2004,09:20,1065.50,1065.75,1064.75,1064.75,776,3154
02/09/2004,09:21,1064.75,1065.00,1064.50,1064.75,201,231
02/09/2004,09:22,1064.75,1065.00,1064.50,1064.75,168,386
02/09/2004,09:23,1064.50,1065.00,1064.50,1064.75,333,705
02/09/2004,09:24,1065.00,1065.50,1064.75,1065.50,1286,230
02/09/2004,09:25,1065.50,1065.50,1064.75,1065.50,722,442
02/09/2004,09:26,1065.50,1065.50,1065.00,1065.25,314,231
02/09/2004,09:27,1065.25,1065.25,1064.75,1065.00,67,426
02/09/2004,09:28,1065.00,1065.00,1064.50,1064.75,828,2419
02/09/2004,09:29,1064.75,1065.75,1064.75,1065.50,1285,329
02/09/2004,09:30,1065.50,1065.50,1064.75,1065.00,498,1018
02/09/2004,09:31,1065.00,1065.00,1064.50,1065.00,527,405
02/09/2004,09:32,1065.00,1065.25,1064.00,1064.25,644,1784
02/09/2004,09:33,1064.25,1064.75,1064.00,1064.75,671,159
02/09/2004,09:34,1064.75,1065.25,1064.50,1065.25,1258,157
02/09/2004,09:35,1065.00,1065.50,1065.00,1065.50,689,783
02/09/2004,09:36,1065.50,1066.00,1065.25,1065.75,1456,818
02/09/2004,09:37,1065.75,1065.75,1065.00,1065.25,490,816
02/09/2004,09:38,1065.00,1065.50,1065.00,1065.25,377,909
02/09/2004,09:39,1065.25,1065.75,1065.25,1065.25,409,387
02/09/2004,09:40,1065.25,1065.75,1065.25,1065.50,456,364
02/09/2004,09:41,1065.50,1065.75,1065.25,1065.50,219,244
02/09/2004,09:42,1065.25,1065.50,1065.25,1065.25,15,630
02/09/2004,09:43,1065.25,1065.50,1065.25,1065.50,454,78
02/09/2004,09:44,1065.50,1065.75,1065.50,1065.50,28,110
02/09/2004,09:45,1065.50,1065.75,1065.50,1065.75,279,34
02/09/2004,09:46,1065.75,1066.00,1065.50,1065.50,349,326
02/09/2004,09:47,1065.75,1065.75,1065.50,1065.75,153,196
02/09/2004,09:48,1065.75,1066.00,1065.75,1065.75,168,209
02/09/2004,09:49,1065.75,1066.00,1065.75,1065.75,63,21
02/09/2004,09:50,1066.00,1066.00,1065.50,1065.50,312,663
02/09/2004,09:51,1065.50,1065.75,1065.50,1065.50,6,406
02/09/2004,09:52,1065.50,1065.75,1065.25,1065.25,60,990
02/09/2004,09:53,1065.25,1065.50,1065.25,1065.50,69,251
02/09/2004,09:54,1065.25,1065.50,1065.00,1065.25,147,184
02/09/2004,09:55,1065.25,1065.50,1065.00,1065.00,171,229
02/09/2004,09:56,1065.25,1065.50,1064.25,1064.25,362,2977
02/09/2004,09:57,1064.25,1064.75,1064.00,1064.25,1148,1179
02/09/2004,09:58,1064.25,1064.50,1064.00,1064.25,701,715
02/09/2004,09:59,1064.25,1064.75,1064.25,1064.50,437,41
02/09/2004,10:00,1064.50,1064.75,1064.50,1064.75,30,39
02/09/2004,10:01,1064.50,1065.00,1064.50,1064.50,520,516
02/09/2004,10:02,1064.75,1065.00,1064.50,1064.75,298,406
02/09/2004,10:03,1064.75,1064.75,1064.25,1064.50,5,438
02/09/2004,10:04,1064.50,1064.75,1064.00,1064.50,715,793
02/09/2004,10:05,1064.50,1064.75,1064.25,1064.25,409,221
02/09/2004,10:06,1064.25,1065.00,1064.25,1064.25,493,504
02/09/2004,10:07,1064.50,1064.50,1064.00,1064.50,434,505
02/09/2004,10:08,1064.50,1065.25,1064.50,1064.75,2464,387
02/09/2004,10:09,1065.00,1065.00,1064.75,1064.75,318,306
02/09/2004,10:10,1064.75,1065.00,1064.50,1064.75,80,460
02/09/2004,10:11,1065.00,1065.00,1064.00,1064.50,703,1414
02/09/2004,10:12,1064.50,1064.75,1064.00,1064.75,467,246
02/09/2004,10:13,1064.50,1064.75,1064.25,1064.25,17,461
02/09/2004,10:14,1064.25,1064.50,1064.25,1064.25,11,287
02/09/2004,10:15,1064.50,1064.50,1064.00,1064.50,298,120
02/09/2004,10:16,1064.50,1064.50,1064.00,1064.25,223,284
02/09/2004,10:17,1064.25,1064.25,1063.75,1063.75,160,1279
02/09/2004,10:18,1064.00,1064.75,1063.75,1064.50,938,1070
02/09/2004,10:19,1064.50,1065.00,1064.50,1065.00,965,137
02/09/2004,10:20,1064.75,1065.00,1064.50,1064.50,452,743
02/09/2004,10:21,1064.50,1064.50,1064.00,1064.25,112,724
02/09/2004,10:22,1064.25,1064.50,1064.00,1064.25,283,160
02/09/2004,10:23,1064.25,1064.50,1064.00,1064.25,305,102
02/09/2004,10:24,1064.25,1064.50,1064.25,1064.50,259,4
02/09/2004,10:25,1064.50,1064.75,1064.25,1064.75,288,59
02/09/2004,10:26,1064.50,1064.75,1064.25,1064.50,86,420
02/09/2004,10:27,1064.50,1064.75,1064.50,1064.50,136,131
02/09/2004,10:28,1064.50,1065.00,1064.50,1064.75,378,227
02/09/2004,10:29,1064.50,1064.75,1064.50,1064.50,169,16
02/09/2004,10:30,1064.50,1065.00,1064.50,1065.00,154,40
02/09/2004,10:31,1065.00,1065.25,1064.75,1065.00,1210,209
02/09/2004,10:32,1065.00,1065.25,1065.00,1065.25,155,13
02/09/2004,10:33,1065.00,1065.25,1065.00,1065.00,106,27
02/09/2004,10:34,1065.25,1065.25,1065.00,1065.00,15,330
02/09/2004,10:35,1065.00,1065.25,1064.75,1065.00,172,251
02/09/2004,10:36,1065.00,1065.50,1065.00,1065.25,1071,201
02/09/2004,10:37,1065.50,1065.50,1065.00,1065.00,196,621
02/09/2004,10:38,1065.00,1065.50,1065.00,1065.50,134,154
02/09/2004,10:39,1065.50,1065.50,1065.25,1065.50,143,58
02/09/2004,10:40,1065.50,1065.75,1065.25,1065.75,772,348
02/09/2004,10:41,1065.50,1066.00,1065.50,1065.75,1123,416
02/09/2004,10:42,1065.75,1066.00,1065.50,1066.00,511,271
02/09/2004,10:43,1066.00,1066.00,1065.50,1066.00,317,177
02/09/2004,10:44,1065.75,1066.00,1065.50,1065.75,588,681
02/09/2004,10:45,1065.75,1066.00,1065.50,1065.75,729,46
02/09/2004,10:46,1065.75,1066.00,1065.50,1066.00,166,470
02/09/2004,10:47,1065.75,1066.00,1065.25,1065.25,201,681
02/09/2004,10:48,1065.25,1065.50,1065.25,1065.25,24,579
02/09/2004,10:49,1065.25,1065.50,1065.25,1065.25,246,15
02/09/2004,10:50,1065.50,1065.75,1065.25,1065.75,261,6
02/09/2004,10:51,1065.75,1065.75,1065.25,1065.25,48,406
02/09/2004,10:52,1065.25,1065.50,1065.25,1065.25,31,13
02/09/2004,10:53,1065.25,1065.50,1065.00,1065.25,68,1116
02/09/2004,10:54,1065.25,1065.75,1065.00,1065.50,745,216
02/09/2004,10:55,1065.50,1065.75,1065.25,1065.50,103,118
02/09/2004,10:56,1065.50,1065.75,1065.25,1065.25,22,125
02/09/2004,10:57,1065.25,1065.50,1065.25,1065.50,22,7
02/09/2004,10:58,1065.25,1066.00,1065.25,1065.50,1173,56
02/09/2004,10:59,1065.75,1065.75,1065.50,1065.50,13,10
02/09/2004,11:00,1065.75,1066.00,1065.50,1065.75,221,200
02/09/2004,11:01,1065.50,1065.75,1065.00,1065.00,12,1452
02/09/2004,11:02,1065.25,1065.25,1065.00,1065.25,107,1061
02/09/2004,11:03,1065.25,1065.50,1065.00,1065.25,804,51
02/09/2004,11:04,1065.25,1065.50,1065.25,1065.25,1,96
02/09/2004,11:05,1065.25,1065.50,1065.00,1065.50,462,63
02/09/2004,11:06,1065.50,1065.75,1065.50,1065.50,73,186
02/09/2004,11:07,1065.75,1065.75,1065.50,1065.75,59,45
02/09/2004,11:08,1065.75,1065.75,1065.50,1065.50,13,90
02/09/2004,11:09,1065.50,1066.00,1065.50,1066.00,900,20
02/09/2004,11:10,1066.00,1066.00,1065.75,1066.00,143,883
02/09/2004,11:11,1065.75,1066.00,1065.50,1065.75,220,337
02/09/2004,11:12,1065.75,1066.00,1065.75,1065.75,3,38
02/09/2004,11:13,1066.00,1067.00,1065.75,1066.50,4383,1586
02/09/2004,11:14,1066.50,1066.75,1066.25,1066.25,256,974
02/09/2004,11:15,1066.25,1066.50,1066.00,1066.00,510,715
02/09/2004,11:16,1066.25,1066.25,1065.50,1065.75,334,1674
02/09/2004,11:17,1065.75,1066.00,1065.75,1066.00,149,12
02/09/2004,11:18,1066.00,1066.25,1065.75,1066.00,486,135
02/09/2004,11:19,1066.00,1066.00,1065.75,1066.00,244,3
02/09/2004,11:20,1065.75,1066.00,1065.25,1065.75,413,1732
02/09/2004,11:21,1065.75,1065.75,1065.25,1065.75,520,460
02/09/2004,11:22,1065.50,1066.00,1065.50,1065.75,476,31
02/09/2004,11:23,1066.00,1066.00,1065.75,1066.00,243,35
02/09/2004,11:24,1066.00,1066.00,1065.50,1065.75,30,471
02/09/2004,11:25,1065.75,1065.75,1065.50,1065.75,35,22
02/09/2004,11:26,1065.50,1065.75,1065.50,1065.75,79,10
02/09/2004,11:27,1065.50,1065.50,1065.25,1065.25,93,547
02/09/2004,11:28,1065.50,1065.50,1064.50,1064.75,122,4054
02/09/2004,11:29,1064.50,1065.00,1064.50,1064.75,1373,902
02/09/2004,11:30,1064.75,1064.75,1064.25,1064.75,1239,979
02/09/2004,11:31,1064.50,1065.25,1064.50,1065.00,641,374
02/09/2004,11:32,1065.00,1065.00,1064.75,1065.00,142,35
02/09/2004,11:33,1065.00,1065.00,1064.75,1065.00,428,7
02/09/2004,11:34,1065.00,1065.00,1064.75,1064.75,204,7
02/09/2004,11:35,1064.75,1065.00,1064.75,1064.75,32,26
02/09/2004,11:36,1064.75,1065.00,1064.50,1064.50,747,1152
02/09/2004,11:37,1064.75,1065.00,1064.50,1065.00,385,73
02/09/2004,11:38,1065.00,1065.00,1064.75,1064.75,365,18
02/09/2004,11:39,1065.00,1065.25,1064.75,1065.00,197,8
02/09/2004,11:40,1065.00,1065.50,1065.00,1065.25,505,150
02/09/2004,11:41,1065.50,1065.50,1065.00,1065.25,104,283
02/09/2004,11:42,1065.25,1065.50,1065.25,1065.25,58,106
02/09/2004,11:43,1065.25,1065.50,1065.25,1065.50,80,34
02/09/2004,11:44,1065.25,1065.50,1065.25,1065.50,194,12
02/09/2004,11:45,1065.25,1065.50,1065.25,1065.25,81,179
02/09/2004,11:46,1065.50,1065.50,1065.25,1065.25,40,37
02/09/2004,11:47,1065.25,1065.25,1065.00,1065.00,20,267
02/09/2004,11:48,1065.25,1065.25,1065.00,1065.25,190,11
02/09/2004,11:49,1065.25,1065.50,1065.00,1065.50,91,8
02/09/2004,11:50,1065.25,1065.50,1065.25,1065.50,63,54
02/09/2004,11:51,1065.50,1065.75,1065.25,1065.50,263,11
02/09/2004,11:52,1065.75,1065.75,1065.25,1065.25,36,343
02/09/2004,11:53,1065.25,1065.50,1065.25,1065.25,19,35
02/09/2004,11:54,1065.50,1065.75,1065.50,1065.75,263,0
02/09/2004,11:55,1065.50,1065.75,1065.50,1065.50,1,132
02/09/2004,11:56,1065.50,1066.00,1065.50,1065.75,506,25
02/09/2004,11:57,1065.75,1066.00,1065.50,1066.00,149,191
02/09/2004,11:58,1065.75,1066.00,1065.50,1065.50,374,354
02/09/2004,11:59,1065.50,1065.50,1065.25,1065.25,19,464
02/09/2004,12:00,1065.25,1065.50,1065.25,1065.50,19,23
02/09/2004,12:01,1065.50,1065.50,1065.25,1065.50,87,13
02/09/2004,12:02,1065.50,1065.75,1065.50,1065.50,229,1
02/09/2004,12:03,1065.50,1065.75,1065.50,1065.50,8,110
02/09/2004,12:04,1065.50,1065.50,1065.50,1065.50,0,523
02/09/2004,12:05,1065.75,1065.75,1065.50,1065.50,10,49
02/09/2004,12:06,1065.50,1065.75,1065.25,1065.50,29,144
02/09/2004,12:07,1065.50,1065.75,1065.50,1065.50,1,22
02/09/2004,12:08,1065.75,1066.00,1065.75,1065.75,362,335
02/09/2004,12:09,1065.75,1065.75,1065.50,1065.75,107,8
02/09/2004,12:10,1065.50,1065.75,1065.50,1065.50,6,274
02/09/2004,12:11,1065.50,1065.75,1065.50,1065.50,10,40
02/09/2004,12:12,1065.75,1066.00,1065.75,1065.75,395,192
02/09/2004,12:13,1065.75,1066.00,1065.75,1065.75,10,139
02/09/2004,12:14,1065.75,1066.25,1065.75,1066.00,565,83
02/09/2004,12:15,1066.00,1066.25,1066.00,1066.00,17,329
02/09/2004,12:16,1066.00,1066.25,1066.00,1066.00,18,57
02/09/2004,12:17,1066.00,1066.00,1065.75,1066.00,112,59
02/09/2004,12:18,1066.00,1066.25,1065.75,1066.00,188,66
02/09/2004,12:19,1066.00,1066.75,1066.00,1066.50,1957,411
02/09/2004,12:20,1066.50,1067.25,1066.25,1067.25,1497,165
02/09/2004,12:21,1067.25,1067.25,1066.75,1066.75,564,1601
02/09/2004,12:22,1067.00,1067.50,1066.75,1067.00,1445,572
02/09/2004,12:23,1067.00,1067.25,1066.75,1067.00,129,546
02/09/2004,12:24,1067.00,1067.25,1066.75,1066.75,25,796
02/09/2004,12:25,1066.75,1067.00,1066.75,1067.00,36,79
02/09/2004,12:26,1066.75,1067.00,1066.50,1067.00,1086,415
02/09/2004,12:27,1067.00,1067.25,1067.00,1067.00,689,447
02/09/2004,12:28,1067.00,1067.25,1067.00,1067.00,11,250
02/09/2004,12:29,1067.00,1067.25,1066.75,1066.75,12,476
02/09/2004,12:30,1066.75,1067.25,1066.75,1067.25,341,102
02/09/2004,12:31,1067.00,1067.50,1067.00,1067.25,1657,610
02/09/2004,12:32,1067.25,1067.25,1067.00,1067.25,106,13
02/09/2004,12:33,1067.25,1067.50,1067.00,1067.25,616,341
02/09/2004,12:34,1067.25,1068.00,1067.25,1067.50,1706,1057
02/09/2004,12:35,1067.50,1067.75,1067.25,1067.75,262,150
02/09/2004,12:36,1067.75,1067.75,1067.50,1067.50,42,161
02/09/2004,12:37,1067.50,1067.50,1067.25,1067.50,131,227
02/09/2004,12:38,1067.25,1067.50,1067.25,1067.25,18,123
02/09/2004,12:39,1067.25,1067.75,1067.00,1067.50,964,529
02/09/2004,12:40,1067.50,1067.75,1067.25,1067.50,227,235
02/09/2004,12:41,1067.25,1067.50,1067.00,1067.00,413,1075
02/09/2004,12:42,1067.25,1067.50,1067.00,1067.25,739,645
02/09/2004,12:43,1067.25,1067.50,1067.00,1067.25,333,306
02/09/2004,12:44,1067.25,1067.25,1067.00,1067.25,16,10
02/09/2004,12:45,1067.25,1067.25,1067.00,1067.00,38,116
02/09/2004,12:46,1067.25,1067.25,1066.75,1066.75,85,518
02/09/2004,12:47,1066.75,1067.00,1066.75,1067.00,21,238
02/09/2004,12:48,1066.75,1067.00,1066.75,1066.75,441,9
02/09/2004,12:49,1067.00,1067.00,1066.75,1067.00,120,5
02/09/2004,12:50,1067.00,1067.25,1066.75,1067.00,187,30
02/09/2004,12:51,1067.00,1067.25,1067.00,1067.00,28,186
02/09/2004,12:52,1067.00,1067.25,1067.00,1067.00,187,25
02/09/2004,12:53,1067.25,1067.25,1067.00,1067.00,114,47
02/09/2004,12:54,1067.00,1067.25,1066.75,1066.75,40,215
02/09/2004,12:55,1066.75,1067.00,1066.75,1066.75,81,313
02/09/2004,12:56,1067.00,1067.00,1066.75,1066.75,13,50
02/09/2004,12:57,1067.00,1067.00,1066.50,1066.75,124,393
02/09/2004,12:58,1066.50,1066.75,1066.50,1066.75,137,27
02/09/2004,12:59,1066.75,1067.00,1066.50,1066.75,460,197
02/09/2004,13:00,1066.75,1066.75,1066.50,1066.75,282,1
02/09/2004,13:01,1066.75,1067.00,1066.50,1067.00,579,360
02/09/2004,13:02,1067.00,1067.00,1066.50,1066.75,41,564
02/09/2004,13:03,1066.75,1066.75,1066.50,1066.50,49,21
02/09/2004,13:04,1066.75,1067.00,1066.50,1066.75,307,225
02/09/2004,13:05,1066.75,1066.75,1066.50,1066.75,59,18
02/09/2004,13:06,1066.75,1067.00,1066.50,1066.75,140,779
02/09/2004,13:07,1066.75,1066.75,1066.50,1066.75,58,35
02/09/2004,13:08,1066.75,1067.00,1066.50,1067.00,309,1
02/09/2004,13:09,1067.00,1067.00,1066.50,1066.75,139,193
02/09/2004,13:10,1066.75,1066.75,1066.50,1066.50,68,14
02/09/2004,13:11,1066.50,1066.75,1066.50,1066.75,256,8
02/09/2004,13:12,1067.00,1067.00,1066.75,1067.00,86,26
02/09/2004,13:13,1066.75,1067.00,1066.50,1066.50,37,248
02/09/2004,13:14,1066.50,1066.75,1066.50,1066.50,90,17
02/09/2004,13:15,1066.50,1066.75,1065.75,1066.00,61,2710
02/09/2004,13:16,1065.75,1066.00,1065.50,1065.75,650,1033
02/09/2004,13:17,1065.75,1066.00,1065.50,1066.00,413,104
02/09/2004,13:18,1065.75,1066.00,1065.50,1065.75,61,252
02/09/2004,13:19,1065.75,1065.75,1065.25,1065.50,384,886
02/09/2004,13:20,1065.75,1066.25,1065.50,1066.00,1209,49
02/09/2004,13:21,1066.25,1066.25,1065.50,1065.50,172,1163
02/09/2004,13:22,1065.50,1065.75,1065.25,1065.75,319,329
02/09/2004,13:23,1065.75,1065.75,1065.50,1065.50,39,568
02/09/2004,13:24,1065.50,1065.75,1065.25,1065.50,233,486
02/09/2004,13:25,1065.25,1065.50,1065.25,1065.50,516,18
02/09/2004,13:26,1065.25,1065.50,1065.00,1065.50,659,1265
02/09/2004,13:27,1065.25,1065.50,1065.00,1065.25,179,529
02/09/2004,13:28,1065.25,1065.50,1065.00,1065.25,552,621
02/09/2004,13:29,1065.25,1065.75,1065.25,1065.75,565,37
02/09/2004,13:30,1065.75,1065.75,1065.50,1065.75,100,163
02/09/2004,13:31,1065.75,1066.00,1065.50,1066.00,640,453
02/09/2004,13:32,1066.00,1066.00,1065.75,1066.00,52,35
02/09/2004,13:33,1065.75,1066.00,1065.50,1065.75,135,368
02/09/2004,13:34,1065.75,1066.00,1065.50,1065.75,204,5
02/09/2004,13:35,1065.75,1066.00,1065.50,1065.75,102,88
02/09/2004,13:36,1065.75,1065.75,1065.50,1065.50,14,222
02/09/2004,13:37,1065.75,1065.75,1065.50,1065.75,38,16
02/09/2004,13:38,1065.75,1065.75,1065.50,1065.75,61,335
02/09/2004,13:39,1065.75,1065.75,1065.50,1065.50,253,14
02/09/2004,13:40,1065.50,1065.75,1065.25,1065.50,371,483
02/09/2004,13:41,1065.50,1065.50,1064.75,1064.75,514,2470
02/09/2004,13:42,1064.75,1065.25,1064.50,1064.75,1029,1423
02/09/2004,13:43,1065.00,1065.00,1064.75,1065.00,475,25
02/09/2004,13:44,1065.00,1065.00,1064.50,1064.75,158,477
02/09/2004,13:45,1064.75,1065.25,1064.50,1065.00,746,1054
02/09/2004,13:46,1065.00,1065.25,1064.75,1065.00,418,491
02/09/2004,13:47,1065.00,1065.50,1065.00,1065.25,1061,84
02/09/2004,13:48,1065.25,1065.25,1065.00,1065.00,545,4
02/09/2004,13:49,1065.25,1065.50,1065.00,1065.25,207,777
02/09/2004,13:50,1065.25,1065.75,1065.25,1065.50,578,567
02/09/2004,13:51,1065.50,1065.50,1065.25,1065.50,351,12
02/09/2004,13:52,1065.50,1065.75,1065.50,1065.75,71,12
02/09/2004,13:53,1065.50,1066.00,1065.25,1065.50,998,1340
02/09/2004,13:54,1065.50,1065.50,1065.25,1065.25,441,457
02/09/2004,13:55,1065.25,1065.50,1065.00,1065.00,147,936
02/09/2004,13:56,1065.00,1065.00,1064.25,1064.50,1650,3756
02/09/2004,13:57,1064.25,1064.50,1064.00,1064.25,195,2330
02/09/2004,13:58,1064.25,1064.25,1064.00,1064.25,922,85
02/09/2004,13:59,1064.00,1064.25,1063.50,1063.50,1118,2527
02/09/2004,14:00,1063.75,1063.75,1063.00,1063.50,1171,1593
02/09/2004,14:01,1063.50,1063.75,1063.00,1063.00,1188,1287
02/09/2004,14:02,1063.25,1063.25,1062.50,1063.00,2270,3161
02/09/2004,14:03,1063.00,1063.00,1062.50,1063.00,885,1034
02/09/2004,14:04,1062.75,1063.25,1062.75,1063.00,1166,605
02/09/2004,14:05,1063.00,1063.50,1063.00,1063.25,711,604
02/09/2004,14:06,1063.25,1063.25,1062.75,1063.00,488,803
02/09/2004,14:07,1063.00,1063.25,1062.75,1062.75,219,267
02/09/2004,14:08,1062.75,1063.50,1062.75,1063.00,1158,450
02/09/2004,14:09,1063.25,1063.25,1062.75,1063.00,574,983
02/09/2004,14:10,1063.00,1063.25,1062.75,1063.00,142,334
02/09/2004,14:11,1062.75,1062.75,1062.25,1062.50,1818,3029
02/09/2004,14:12,1062.50,1063.00,1062.50,1063.00,1329,278
02/09/2004,14:13,1063.00,1063.25,1062.75,1063.25,1883,787
02/09/2004,14:14,1063.25,1063.25,1063.00,1063.25,1477,50
02/09/2004,14:15,1063.00,1063.25,1062.75,1062.75,101,861
02/09/2004,14:16,1062.75,1063.25,1062.75,1063.00,353,1114
02/09/2004,14:17,1063.00,1063.75,1063.00,1063.75,2324,217
02/09/2004,14:18,1063.50,1063.75,1063.50,1063.50,173,87
02/09/2004,14:19,1063.75,1063.75,1063.50,1063.50,1576,542
02/09/2004,14:20,1063.75,1063.75,1063.25,1063.25,188,524
02/09/2004,14:21,1063.50,1063.50,1063.00,1063.25,642,1358
02/09/2004,14:22,1063.00,1063.50,1063.00,1063.25,667,429
02/09/2004,14:23,1063.25,1063.50,1063.00,1063.25,290,316
02/09/2004,14:24,1063.50,1063.50,1063.25,1063.25,30,404
02/09/2004,14:25,1063.25,1063.50,1062.25,1062.25,215,2864
02/09/2004,14:26,1062.25,1063.00,1062.25,1062.50,1853,859
02/09/2004,14:27,1062.50,1062.50,1062.00,1062.50,604,1647
02/09/2004,14:28,1062.50,1062.75,1062.50,1062.50,474,828
02/09/2004,14:29,1062.75,1062.75,1062.00,1062.25,302,931
02/09/2004,14:30,1062.50,1062.75,1062.25,1062.75,296,202
02/09/2004,14:31,1062.50,1063.00,1062.50,1063.00,783,93
02/09/2004,14:32,1062.75,1062.75,1062.50,1062.50,151,1286
02/09/2004,14:33,1062.50,1063.00,1062.50,1063.00,896,181
02/09/2004,14:34,1063.00,1063.00,1062.50,1062.50,805,1331
02/09/2004,14:35,1062.50,1062.75,1062.25,1062.75,778,479
02/09/2004,14:36,1062.75,1063.25,1062.75,1063.25,1813,303
02/09/2004,14:37,1063.25,1063.25,1063.00,1063.00,29,481
02/09/2004,14:38,1063.00,1063.25,1063.00,1063.00,70,334
02/09/2004,14:39,1063.00,1063.25,1062.75,1063.25,322,48
02/09/2004,14:40,1063.25,1063.50,1063.00,1063.50,2028,162
02/09/2004,14:41,1063.50,1063.75,1063.25,1063.50,954,319
02/09/2004,14:42,1063.50,1064.00,1063.50,1063.75,2082,1371
02/09/2004,14:43,1063.75,1064.00,1063.50,1063.75,529,726
02/09/2004,14:44,1063.75,1064.25,1063.75,1064.00,669,601
02/09/2004,14:45,1064.25,1064.25,1063.75,1063.75,35,484
02/09/2004,14:46,1063.75,1064.00,1063.75,1063.75,32,478
02/09/2004,14:47,1063.75,1064.00,1063.75,1063.75,65,190
02/09/2004,14:48,1063.75,1064.00,1063.50,1064.00,560,319
02/09/2004,14:49,1063.75,1064.00,1063.75,1063.75,415,21
02/09/2004,14:50,1064.00,1064.00,1063.00,1063.00,68,2202
02/09/2004,14:51,1063.00,1063.25,1062.75,1063.25,1642,1026
02/09/2004,14:52,1063.50,1063.75,1063.25,1063.25,673,847
02/09/2004,14:53,1063.25,1063.50,1063.25,1063.50,472,42
02/09/2004,14:54,1063.25,1063.50,1063.00,1063.25,509,413
02/09/2004,14:55,1063.25,1063.50,1062.50,1062.50,360,1752
02/09/2004,14:56,1062.50,1063.00,1062.50,1062.75,847,1832
02/09/2004,14:57,1063.00,1063.00,1062.50,1062.50,459,556
02/09/2004,14:58,1062.50,1062.75,1062.25,1062.75,772,1699
02/09/2004,14:59,1062.75,1063.00,1062.50,1062.75,1033,208
02/09/2004,15:00,1062.75,1063.00,1062.50,1062.75,1108,2427
02/09/2004,15:01,1062.75,1063.25,1062.50,1063.25,1860,1668
02/09/2004,15:02,1063.25,1063.50,1062.75,1063.00,1524,2155
02/09/2004,15:03,1063.25,1063.25,1062.75,1063.25,705,315
02/09/2004,15:04,1063.00,1063.25,1063.00,1063.00,79,340
02/09/2004,15:05,1063.00,1063.00,1062.75,1063.00,14,337
02/09/2004,15:06,1063.00,1063.25,1062.50,1063.00,755,845
02/09/2004,15:07,1063.25,1063.25,1063.00,1063.00,39,121
02/09/2004,15:08,1063.25,1063.50,1063.00,1063.25,917,315
02/09/2004,15:09,1063.50,1063.75,1063.25,1063.50,924,762
02/09/2004,15:10,1063.75,1063.75,1063.50,1063.75,265,97
02/09/2004,15:11,1063.75,1064.00,1063.50,1063.75,666,299
02/09/2004,15:12,1063.75,1064.00,1063.50,1063.75,313,1300
02/09/2004,15:13,1063.75,1064.25,1063.75,1064.25,769,172
02/09/2004,15:14,1064.25,1064.50,1064.00,1064.50,1961,436
02/09/2004,15:15,1064.50,1064.75,1063.75,1064.50,1932,1438
02/09/2004,15:31,1064.50,1064.75,1064.25,1064.50,210,85
02/09/2004,15:32,1064.50,1064.75,1064.50,1064.50,10,20
02/09/2004,15:33,1064.75,1064.75,1064.50,1064.50,41,43
02/09/2004,15:34,1064.50,1064.50,1064.50,1064.50,0,125
02/09/2004,15:35,1064.50,1064.50,1064.25,1064.50,11,83
02/09/2004,15:36,1064.50,1064.50,1064.25,1064.25,43,7
02/09/2004,15:37,1064.25,1064.75,1064.00,1064.25,25,337
02/09/2004,15:38,1064.00,1064.25,1064.00,1064.25,28,2
02/09/2004,15:39,1064.25,1064.25,1064.25,1064.25,5,0
02/09/2004,15:40,1064.00,1064.00,1064.00,1064.00,0,305
02/09/2004,15:41,1063.75,1064.00,1063.75,1064.00,130,2
02/09/2004,15:42,1064.00,1064.25,1063.75,1064.00,51,208
02/09/2004,15:43,1064.00,1064.00,1063.75,1064.00,10,4
02/09/2004,15:44,1064.00,1064.00,1064.00,1064.00,48,0
02/09/2004,15:45,1064.00,1064.25,1064.00,1064.25,5,0
02/09/2004,15:47,1064.25,1064.25,1064.25,1064.25,2,0
02/09/2004,15:48,1064.25,1064.25,1064.25,1064.25,22,0
02/09/2004,15:49,1064.25,1064.25,1064.25,1064.25,2,0
02/09/2004,15:50,1064.00,1064.25,1064.00,1064.25,7,4
02/09/2004,15:53,1064.25,1064.25,1064.25,1064.25,1,0
02/09/2004,15:54,1064.00,1064.00,1064.00,1064.00,0,6
02/09/2004,15:55,1064.00,1064.00,1064.00,1064.00,0,3
02/09/2004,15:56,1064.00,1064.00,1064.00,1064.00,0,36
02/09/2004,15:57,1064.25,1064.25,1064.00,1064.00,1,1
02/09/2004,15:59,1064.25,1064.25,1064.00,1064.00,1,1
02/09/2004,16:00,1064.25,1064.25,1064.00,1064.00,7,10
02/09/2004,17:01,1064.00,1064.25,1064.00,1064.00,2,3
02/09/2004,17:04,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,17:05,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,17:06,1064.00,1064.00,1063.75,1063.75,1,1
02/09/2004,17:07,1064.00,1064.00,1064.00,1064.00,16,0
02/09/2004,17:08,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,17:13,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,17:14,1064.00,1064.00,1064.00,1064.00,15,0
02/09/2004,17:15,1064.00,1064.00,1064.00,1064.00,13,0
02/09/2004,17:16,1064.00,1064.00,1064.00,1064.00,12,0
02/09/2004,17:17,1064.00,1064.00,1064.00,1064.00,5,0
02/09/2004,17:25,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,17:27,1063.75,1064.00,1063.75,1064.00,2,8
02/09/2004,17:29,1064.00,1064.00,1064.00,1064.00,2,0
02/09/2004,17:31,1064.00,1064.00,1064.00,1064.00,3,0
02/09/2004,17:32,1063.75,1063.75,1063.75,1063.75,0,2
02/09/2004,17:33,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,17:38,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,17:39,1064.00,1064.00,1064.00,1064.00,2,0
02/09/2004,17:45,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,17:46,1063.75,1064.00,1063.75,1064.00,1,1
02/09/2004,17:50,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,17:53,1064.00,1064.00,1064.00,1064.00,2,0
02/09/2004,18:00,1064.00,1064.00,1064.00,1064.00,14,0
02/09/2004,18:01,1064.00,1064.00,1064.00,1064.00,38,0
02/09/2004,18:03,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,18:04,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,18:07,1064.00,1064.00,1064.00,1064.00,13,0
02/09/2004,18:12,1064.00,1064.00,1064.00,1064.00,2,0
02/09/2004,18:14,1064.25,1064.25,1064.25,1064.25,2,0
02/09/2004,18:17,1064.25,1064.25,1064.25,1064.25,1,0
02/09/2004,18:18,1064.25,1064.25,1064.25,1064.25,1,0
02/09/2004,18:23,1064.25,1064.25,1064.25,1064.25,2,0
02/09/2004,18:24,1064.25,1064.25,1064.25,1064.25,1,0
02/09/2004,18:26,1064.25,1064.25,1064.25,1064.25,3,0
02/09/2004,18:30,1064.25,1064.25,1064.00,1064.00,3,1
02/09/2004,18:33,1064.00,1064.00,1064.00,1064.00,0,3
02/09/2004,18:36,1064.25,1064.25,1064.25,1064.25,1,0
02/09/2004,18:40,1064.25,1064.25,1064.25,1064.25,4,0
02/09/2004,18:47,1064.00,1064.00,1064.00,1064.00,0,1
02/09/2004,19:01,1064.25,1064.25,1064.25,1064.25,1,0
02/09/2004,19:02,1064.25,1064.25,1064.25,1064.25,1,0
02/09/2004,19:04,1064.25,1064.25,1064.00,1064.00,3,5
02/09/2004,19:05,1064.00,1064.00,1064.00,1064.00,0,10
02/09/2004,19:17,1064.00,1064.00,1064.00,1064.00,0,1
02/09/2004,19:18,1064.00,1064.00,1064.00,1064.00,0,10
02/09/2004,19:19,1064.00,1064.00,1064.00,1064.00,0,12
02/09/2004,19:20,1063.75,1063.75,1063.75,1063.75,0,2
02/09/2004,19:21,1064.00,1064.00,1064.00,1064.00,6,0
02/09/2004,19:23,1064.25,1064.25,1064.25,1064.25,1,0
02/09/2004,19:26,1064.00,1064.00,1064.00,1064.00,0,1
02/09/2004,19:29,1064.00,1064.00,1064.00,1064.00,0,5
02/09/2004,19:35,1064.00,1064.00,1064.00,1064.00,0,1
02/09/2004,19:39,1064.00,1064.00,1064.00,1064.00,0,3
02/09/2004,19:42,1064.00,1064.00,1064.00,1064.00,0,2
02/09/2004,19:43,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,19:47,1064.00,1064.00,1063.75,1063.75,1,8
02/09/2004,19:48,1064.00,1064.00,1064.00,1064.00,9,0
02/09/2004,19:52,1063.75,1064.00,1063.75,1063.75,1,12
02/09/2004,19:53,1064.00,1064.00,1064.00,1064.00,2,0
02/09/2004,19:59,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,20:00,1064.00,1064.00,1064.00,1064.00,2,0
02/09/2004,20:01,1064.00,1064.00,1064.00,1064.00,6,0
02/09/2004,20:03,1063.75,1063.75,1063.75,1063.75,0,99
02/09/2004,20:04,1063.75,1063.75,1063.75,1063.75,0,11
02/09/2004,20:05,1063.75,1063.75,1063.75,1063.75,0,9
02/09/2004,20:06,1063.75,1063.75,1063.75,1063.75,0,12
02/09/2004,20:07,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,20:08,1063.75,1063.75,1063.50,1063.50,0,90
02/09/2004,20:09,1063.50,1063.50,1063.50,1063.50,0,16
02/09/2004,20:10,1063.50,1063.50,1063.50,1063.50,0,1
02/09/2004,20:12,1063.50,1063.50,1063.50,1063.50,0,1
02/09/2004,20:18,1063.50,1063.50,1063.50,1063.50,0,1
02/09/2004,20:21,1063.50,1063.50,1063.50,1063.50,0,15
02/09/2004,20:28,1063.50,1063.50,1063.50,1063.50,0,1
02/09/2004,20:33,1063.75,1063.75,1063.75,1063.75,50,0
02/09/2004,20:34,1063.50,1064.00,1063.50,1064.00,2,1
02/09/2004,20:35,1063.75,1063.75,1063.75,1063.75,0,3
02/09/2004,20:36,1063.75,1063.75,1063.75,1063.75,0,2
02/09/2004,20:40,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,20:41,1063.75,1063.75,1063.75,1063.75,0,3
02/09/2004,20:42,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,20:43,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,20:45,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,20:47,1064.00,1064.00,1064.00,1064.00,36,0
02/09/2004,20:48,1064.00,1064.25,1064.00,1064.25,13,0
02/09/2004,20:50,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,20:53,1064.00,1064.00,1064.00,1064.00,6,0
02/09/2004,20:59,1064.00,1064.00,1063.75,1063.75,1,1
02/09/2004,21:06,1064.00,1064.00,1064.00,1064.00,2,0
02/09/2004,21:09,1063.75,1063.75,1063.75,1063.75,0,2
02/09/2004,21:12,1064.00,1064.00,1064.00,1064.00,2,0
02/09/2004,21:13,1063.75,1063.75,1063.75,1063.75,0,2
02/09/2004,21:14,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,21:17,1063.75,1063.75,1063.75,1063.75,0,2
02/09/2004,21:19,1063.75,1063.75,1063.75,1063.75,0,2
02/09/2004,21:23,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,21:30,1063.75,1063.75,1063.75,1063.75,0,10
02/09/2004,21:32,1063.75,1063.75,1063.50,1063.50,0,3
02/09/2004,21:33,1063.75,1063.75,1063.75,1063.75,1,0
02/09/2004,21:34,1064.00,1064.00,1064.00,1064.00,3,0
02/09/2004,21:36,1063.75,1063.75,1063.75,1063.75,0,2
02/09/2004,21:39,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,21:43,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,21:44,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,21:46,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,21:47,1063.50,1063.50,1063.50,1063.50,0,1
02/09/2004,21:52,1063.50,1063.50,1063.50,1063.50,0,1
02/09/2004,21:54,1063.50,1063.50,1063.50,1063.50,0,1
02/09/2004,22:00,1063.50,1063.50,1063.50,1063.50,0,2
02/09/2004,22:02,1063.75,1063.75,1063.75,1063.75,8,0
02/09/2004,22:05,1064.00,1064.00,1064.00,1064.00,40,0
02/09/2004,22:06,1064.00,1064.25,1064.00,1064.25,13,0
02/09/2004,22:07,1064.25,1064.25,1064.25,1064.25,52,0
02/09/2004,22:08,1064.25,1064.50,1064.25,1064.25,25,3
02/09/2004,22:09,1064.25,1064.50,1064.25,1064.50,10,12
02/09/2004,22:10,1064.25,1064.25,1064.25,1064.25,0,2
02/09/2004,22:13,1064.25,1064.25,1064.25,1064.25,0,1
02/09/2004,22:15,1064.25,1064.25,1064.25,1064.25,0,1
02/09/2004,22:16,1064.25,1064.25,1064.25,1064.25,0,3
02/09/2004,22:25,1064.25,1064.25,1064.25,1064.25,0,1
02/09/2004,22:26,1064.25,1064.25,1064.25,1064.25,0,2
02/09/2004,22:30,1064.25,1064.25,1064.25,1064.25,0,1
02/09/2004,22:31,1064.25,1064.50,1064.25,1064.50,1,10
02/09/2004,22:32,1064.25,1064.25,1064.25,1064.25,0,45
02/09/2004,22:33,1064.25,1064.25,1064.00,1064.00,0,50
02/09/2004,22:37,1064.00,1064.00,1064.00,1064.00,0,15
02/09/2004,22:38,1064.00,1064.00,1064.00,1064.00,0,1
02/09/2004,22:39,1063.75,1063.75,1063.75,1063.75,0,2
02/09/2004,22:45,1063.75,1064.00,1063.75,1063.75,3,39
02/09/2004,22:46,1063.75,1063.75,1063.75,1063.75,0,2
02/09/2004,22:47,1063.75,1063.75,1063.75,1063.75,0,1
02/09/2004,22:49,1063.50,1063.50,1063.50,1063.50,0,10
02/09/2004,22:51,1063.50,1063.50,1063.50,1063.50,0,23
02/09/2004,22:52,1063.50,1063.50,1063.50,1063.50,0,20
02/09/2004,22:59,1063.50,1063.50,1063.50,1063.50,0,5
02/09/2004,23:00,1063.75,1063.75,1063.75,1063.75,1,0
02/09/2004,23:01,1064.00,1064.00,1064.00,1064.00,6,0
02/09/2004,23:02,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,23:03,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,23:04,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,23:15,1063.75,1063.75,1063.75,1063.75,0,5
02/09/2004,23:23,1063.50,1063.50,1063.50,1063.50,0,3
02/09/2004,23:32,1064.00,1064.00,1064.00,1064.00,1,0
02/09/2004,23:39,1064.00,1064.00,1064.00,1064.00,1,0
02/10/2004,00:02,1063.75,1063.75,1063.75,1063.75,0,1
02/10/2004,00:06,1063.75,1063.75,1063.75,1063.75,0,1
02/10/2004,00:09,1063.75,1063.75,1063.75,1063.75,0,2
02/10/2004,00:10,1064.00,1064.00,1064.00,1064.00,10,0
02/10/2004,00:11,1063.75,1063.75,1063.75,1063.75,0,4
02/10/2004,00:16,1064.00,1064.00,1064.00,1064.00,3,0
02/10/2004,00:17,1064.25,1064.25,1064.00,1064.00,1,1
02/10/2004,00:25,1064.25,1064.25,1064.25,1064.25,8,0
02/10/2004,00:27,1064.00,1064.00,1064.00,1064.00,0,1
02/10/2004,00:35,1064.00,1064.00,1063.75,1064.00,3,24
02/10/2004,00:36,1063.75,1063.75,1063.75,1063.75,0,3
02/10/2004,00:45,1064.00,1064.00,1064.00,1064.00,1,0
02/10/2004,00:59,1063.75,1063.75,1063.75,1063.75,0,1
02/10/2004,01:00,1063.75,1063.75,1063.75,1063.75,0,1
02/10/2004,01:05,1064.00,1064.00,1064.00,1064.00,3,0
02/10/2004,01:07,1063.75,1063.75,1063.75,1063.75,0,1
02/10/2004,01:10,1064.00,1064.00,1064.00,1064.00,10,0
02/10/2004,01:11,1063.75,1063.75,1063.75,1063.75,0,3
02/10/2004,01:13,1064.00,1064.00,1064.00,1064.00,1,0
02/10/2004,01:18,1064.25,1064.25,1064.25,1064.25,13,0
02/10/2004,01:19,1064.25,1064.50,1064.25,1064.50,16,0
02/10/2004,01:20,1064.25,1064.25,1064.25,1064.25,0,5
02/10/2004,01:21,1064.25,1064.25,1064.25,1064.25,0,1
02/10/2004,01:28,1064.25,1064.25,1064.25,1064.25,0,2
02/10/2004,01:30,1064.25,1064.75,1064.25,1064.50,50,6
02/10/2004,01:31,1064.50,1064.50,1064.50,1064.50,0,5
02/10/2004,01:32,1064.50,1064.50,1064.50,1064.50,0,3
02/10/2004,01:34,1064.25,1064.50,1064.25,1064.25,1,2
02/10/2004,01:37,1064.25,1064.25,1064.25,1064.25,0,1
02/10/2004,01:38,1064.00,1064.25,1064.00,1064.00,3,63
02/10/2004,01:39,1064.00,1064.00,1063.75,1063.75,0,32
02/10/2004,01:40,1063.75,1063.75,1063.75,1063.75,0,30
02/10/2004,01:41,1063.75,1063.75,1063.75,1063.75,0,10
02/10/2004,01:42,1063.75,1063.75,1063.50,1063.50,0,7
02/10/2004,01:44,1063.75,1063.75,1063.75,1063.75,6,0
02/10/2004,01:45,1064.00,1064.25,1064.00,1064.25,18,0
02/10/2004,01:47,1064.25,1064.25,1064.25,1064.25,20,0
02/10/2004,01:50,1064.00,1064.00,1064.00,1064.00,0,11
02/10/2004,01:51,1064.00,1064.00,1064.00,1064.00,0,17
02/10/2004,01:52,1064.00,1064.00,1064.00,1064.00,0,7
02/10/2004,01:53,1064.25,1064.25,1064.25,1064.25,1,0
02/10/2004,01:54,1064.25,1064.25,1064.25,1064.25,17,0
02/10/2004,01:55,1064.00,1064.00,1064.00,1064.00,0,7
02/10/2004,01:56,1064.00,1064.00,1064.00,1064.00,0,8
02/10/2004,01:57,1064.25,1064.25,1064.25,1064.25,1,0
02/10/2004,01:59,1064.25,1064.25,1064.25,1064.25,47,0
02/10/2004,02:00,1064.50,1064.75,1064.25,1064.25,88,41
02/10/2004,02:01,1064.50,1064.75,1064.25,1064.75,46,11
02/10/2004,02:02,1064.75,1064.75,1064.50,1064.50,27,24
02/10/2004,02:03,1064.50,1064.75,1064.50,1064.75,6,42
02/10/2004,02:04,1064.50,1064.50,1064.50,1064.50,0,40
02/10/2004,02:05,1064.50,1064.50,1064.00,1064.25,11,48
02/10/2004,02:06,1064.25,1064.25,1064.00,1064.00,18,45
02/10/2004,02:07,1064.25,1064.25,1064.25,1064.25,5,0
02/10/2004,02:08,1064.25,1064.25,1064.25,1064.25,7,0
02/10/2004,02:09,1064.50,1064.50,1064.50,1064.50,1,0
02/10/2004,02:10,1064.25,1064.25,1064.00,1064.25,15,60
02/10/2004,02:11,1064.25,1064.25,1064.00,1064.00,25,1
02/10/2004,02:13,1064.25,1064.25,1064.25,1064.25,45,0
02/10/2004,02:14,1064.25,1064.25,1064.00,1064.00,10,42
02/10/2004,02:16,1064.00,1064.00,1064.00,1064.00,0,8
02/10/2004,02:18,1064.00,1064.00,1063.75,1064.00,1,29
02/10/2004,02:19,1063.75,1064.00,1063.75,1064.00,9,1
02/10/2004,02:20,1064.00,1064.00,1064.00,1064.00,39,0
02/10/2004,02:21,1064.00,1064.25,1064.00,1064.25,6,0
02/10/2004,02:22,1064.25,1064.50,1064.25,1064.50,151,6
02/10/2004,02:23,1064.75,1064.75,1064.75,1064.75,138,0
02/10/2004,02:24,1064.75,1064.75,1064.75,1064.75,34,0
02/10/2004,02:25,1065.00,1065.00,1065.00,1065.00,129,0
02/10/2004,02:26,1065.25,1065.25,1065.00,1065.00,5,36
02/10/2004,02:27,1065.00,1065.00,1064.50,1064.50,0,96
02/10/2004,02:28,1064.75,1064.75,1064.75,1064.75,66,0
02/10/2004,02:29,1064.50,1064.75,1064.50,1064.75,20,2
02/10/2004,02:30,1064.75,1065.00,1064.75,1065.00,23,0
02/10/2004,02:31,1064.75,1064.75,1064.75,1064.75,0,2
02/10/2004,02:32,1064.50,1065.00,1064.50,1065.00,14,1
02/10/2004,02:34,1065.00,1065.00,1065.00,1065.00,11,0
02/10/2004,02:36,1064.75,1065.00,1064.75,1064.75,3,33
02/10/2004,02:37,1064.75,1064.75,1064.75,1064.75,0,18
02/10/2004,02:38,1064.75,1064.75,1064.75,1064.75,0,2
02/10/2004,02:40,1064.75,1064.75,1064.50,1064.75,1,30
02/10/2004,02:41,1064.75,1065.00,1064.75,1064.75,20,4
02/10/2004,02:42,1065.00,1065.00,1065.00,1065.00,10,0
02/10/2004,02:43,1065.00,1065.00,1065.00,1065.00,10,0
02/10/2004,02:44,1065.25,1065.25,1065.00,1065.00,2,8
02/10/2004,02:45,1065.25,1065.25,1065.00,1065.00,136,35
02/10/2004,02:46,1065.00,1065.00,1065.00,1065.00,0,2
02/10/2004,02:47,1065.00,1065.00,1065.00,1065.00,0,3
02/10/2004,02:48,1065.00,1065.00,1065.00,1065.00,0,5
02/10/2004,02:49,1065.00,1065.00,1065.00,1065.00,0,13
02/10/2004,02:50,1064.75,1064.75,1064.75,1064.75,0,8
02/10/2004,02:51,1064.50,1064.50,1064.25,1064.25,0,42
02/10/2004,02:52,1064.25,1064.25,1064.25,1064.25,0,8
02/10/2004,02:53,1064.25,1064.25,1064.25,1064.25,0,20
02/10/2004,02:56,1064.00,1064.00,1064.00,1064.00,0,28
02/10/2004,02:58,1064.00,1064.00,1064.00,1064.00,0,1
02/10/2004,02:59,1064.00,1064.00,1064.00,1064.00,0,4
02/10/2004,03:00,1063.75,1063.75,1063.50,1063.50,0,260
02/10/2004,03:01,1063.50,1063.75,1063.50,1063.75,5,12
02/10/2004,03:02,1063.75,1063.75,1063.75,1063.75,5,0
02/10/2004,03:04,1063.75,1063.75,1063.50,1063.50,1,48
02/10/2004,03:05,1063.50,1063.75,1063.50,1063.75,26,242
02/10/2004,03:06,1063.75,1063.75,1063.50,1063.50,3,100
02/10/2004,03:07,1063.75,1063.75,1063.75,1063.75,9,0
02/10/2004,03:08,1063.50,1063.75,1063.50,1063.50,4,131
02/10/2004,03:09,1063.25,1063.50,1063.25,1063.25,2,260
02/10/2004,03:10,1063.25,1063.25,1063.25,1063.25,0,63
02/10/2004,03:11,1063.25,1063.25,1063.00,1063.00,5,32
02/10/2004,03:12,1063.00,1063.25,1063.00,1063.25,7,1
02/10/2004,03:13,1063.25,1063.50,1063.25,1063.25,27,8
02/10/2004,03:14,1063.25,1063.25,1063.25,1063.25,0,12
02/10/2004,03:15,1063.25,1063.25,1063.25,1063.25,0,1
02/10/2004,03:16,1063.25,1063.25,1063.25,1063.25,0,15
02/10/2004,03:17,1063.50,1063.50,1063.25,1063.25,2,32
02/10/2004,03:18,1063.00,1063.25,1062.75,1062.75,1,193
02/10/2004,03:20,1063.00,1063.25,1063.00,1063.25,5,0
02/10/2004,03:21,1063.00,1063.00,1063.00,1063.00,0,2
02/10/2004,03:24,1063.25,1063.25,1063.00,1063.00,1,1
02/10/2004,03:25,1063.25,1063.50,1063.25,1063.50,55,0
02/10/2004,03:26,1063.50,1063.50,1063.50,1063.50,4,0
02/10/2004,03:27,1063.50,1063.50,1063.25,1063.25,1,1
02/10/2004,03:28,1063.50,1063.50,1063.50,1063.50,74,0
02/10/2004,03:33,1063.25,1063.25,1063.25,1063.25,0,1
02/10/2004,03:35,1063.25,1063.25,1063.25,1063.25,0,30
02/10/2004,03:36,1063.25,1063.25,1063.25,1063.25,0,5
02/10/2004,03:37,1063.25,1063.25,1063.25,1063.25,0,4
02/10/2004,03:38,1063.25,1063.25,1063.25,1063.25,0,4
02/10/2004,03:39,1063.25,1063.25,1063.25,1063.25,0,1
02/10/2004,03:42,1063.50,1063.75,1063.50,1063.75,29,0
02/10/2004,03:43,1063.75,1063.75,1063.75,1063.75,1,0
02/10/2004,03:49,1063.50,1063.50,1063.25,1063.25,0,30
02/10/2004,03:50,1063.25,1063.25,1063.25,1063.25,0,5
02/10/2004,03:53,1063.50,1063.50,1063.50,1063.50,3,0
02/10/2004,03:55,1063.75,1063.75,1063.50,1063.50,1,1
02/10/2004,03:57,1063.50,1063.50,1063.50,1063.50,0,7
02/10/2004,03:58,1063.50,1063.50,1063.50,1063.50,0,2
02/10/2004,03:59,1063.50,1063.50,1063.50,1063.50,0,3
02/10/2004,04:00,1063.50,1063.50,1063.50,1063.50,0,1
02/10/2004,04:01,1063.50,1063.50,1063.50,1063.50,0,10
02/10/2004,04:02,1063.50,1063.50,1063.50,1063.50,0,1
02/10/2004,04:03,1063.50,1063.50,1063.50,1063.50,0,5
02/10/2004,04:04,1063.50,1063.50,1063.50,1063.50,0,1
02/10/2004,04:05,1063.50,1063.50,1063.25,1063.25,0,24
02/10/2004,04:06,1063.50,1063.50,1063.50,1063.50,5,0
02/10/2004,04:08,1063.50,1063.50,1063.50,1063.50,3,0
02/10/2004,04:09,1063.25,1063.25,1063.25,1063.25,0,1
02/10/2004,04:10,1063.50,1063.50,1063.25,1063.25,5,60
02/10/2004,04:11,1063.25,1063.50,1063.25,1063.25,1,20
02/10/2004,04:18,1063.50,1063.50,1063.50,1063.50,1,0
02/10/2004,04:19,1063.25,1063.50,1063.25,1063.50,13,1
02/10/2004,04:21,1063.50,1063.50,1063.50,1063.50,1,0
02/10/2004,04:23,1063.50,1063.50,1063.50,1063.50,15,0
02/10/2004,04:27,1063.50,1063.50,1063.50,1063.50,1,0
02/10/2004,04:29,1063.50,1063.50,1063.50,1063.50,31,0
02/10/2004,04:30,1063.50,1063.50,1063.50,1063.50,8,0
02/10/2004,04:31,1063.50,1063.50,1063.50,1063.50,1,0
02/10/2004,04:32,1063.50,1063.75,1063.25,1063.75,30,1
02/10/2004,04:33,1063.50,1063.50,1063.50,1063.50,0,5
02/10/2004,04:34,1063.50,1063.50,1063.50,1063.50,0,30
02/10/2004,04:35,1063.50,1063.50,1063.25,1063.25,0,37
02/10/2004,04:36,1063.25,1063.25,1063.25,1063.25,0,2
02/10/2004,04:37,1063.25,1063.25,1063.25,1063.25,0,16
02/10/2004,04:40,1063.25,1063.25,1063.25,1063.25,0,26
02/10/2004,04:41,1063.25,1063.25,1063.25,1063.25,0,11
02/10/2004,04:43,1063.50,1063.50,1063.25,1063.25,4,2
02/10/2004,04:44,1063.50,1063.50,1063.25,1063.25,2,5
02/10/2004,04:45,1063.25,1063.25,1063.25,1063.25,0,1
02/10/2004,04:47,1063.25,1063.25,1063.25,1063.25,0,13
02/10/2004,04:48,1063.25,1063.25,1063.25,1063.25,0,2
02/10/2004,04:49,1063.50,1063.50,1063.50,1063.50,25,0
02/10/2004,04:51,1063.25,1063.25,1063.25,1063.25,0,15
02/10/2004,04:52,1063.00,1063.00,1063.00,1063.00,0,31
02/10/2004,04:53,1063.00,1063.00,1062.75,1063.00,13,55
02/10/2004,04:54,1063.00,1063.00,1062.75,1062.75,117,18
02/10/2004,04:55,1063.00,1063.00,1063.00,1063.00,31,0
02/10/2004,04:56,1063.00,1063.00,1063.00,1063.00,14,0
02/10/2004,04:57,1063.00,1063.00,1063.00,1063.00,4,0
02/10/2004,05:00,1063.00,1063.00,1063.00,1063.00,3,0
02/10/2004,05:01,1062.75,1063.00,1062.75,1063.00,26,23
02/10/2004,05:02,1062.75,1063.00,1062.75,1062.75,1,10
02/10/2004,05:03,1062.75,1063.00,1062.75,1063.00,27,10
02/10/2004,05:04,1063.25,1063.25,1063.25,1063.25,14,0
02/10/2004,05:05,1063.25,1063.50,1063.25,1063.50,17,0
02/10/2004,05:06,1063.50,1063.50,1063.50,1063.50,19,0
02/10/2004,05:07,1063.50,1063.50,1063.50,1063.50,7,0
02/10/2004,05:08,1063.50,1063.50,1063.50,1063.50,8,0
02/10/2004,05:09,1063.50,1063.50,1063.50,1063.50,13,0
02/10/2004,05:10,1063.50,1063.50,1063.50,1063.50,1,0
02/10/2004,05:11,1063.50,1063.50,1063.50,1063.50,10,0
02/10/2004,05:12,1063.75,1063.75,1063.75,1063.75,4,0
02/10/2004,05:14,1063.50,1063.50,1063.50,1063.50,0,29
02/10/2004,05:15,1063.50,1063.50,1063.50,1063.50,0,4
02/10/2004,05:16,1063.50,1063.50,1063.50,1063.50,0,4
02/10/2004,05:17,1063.75,1063.75,1063.75,1063.75,96,0
02/10/2004,05:18,1063.75,1063.75,1063.75,1063.75,6,0
02/10/2004,05:20,1063.50,1063.50,1063.50,1063.50,0,1
02/10/2004,05:21,1063.50,1063.50,1063.50,1063.50,0,13
02/10/2004,05:24,1063.50,1063.50,1063.50,1063.50,0,1
02/10/2004,05:31,1063.25,1063.25,1063.25,1063.25,0,39
02/10/2004,05:32,1063.25,1063.25,1063.25,1063.25,0,3
02/10/2004,05:33,1063.00,1063.25,1063.00,1063.25,1,1
02/10/2004,05:34,1063.25,1063.25,1063.25,1063.25,2,0
02/10/2004,05:35,1063.25,1063.25,1063.25,1063.25,9,0
02/10/2004,05:37,1063.25,1063.25,1063.25,1063.25,1,0
02/10/2004,05:41,1063.25,1063.25,1063.25,1063.25,1,0
02/10/2004,05:44,1063.25,1063.25,1063.25,1063.25,20,0
02/10/2004,05:45,1063.25,1063.25,1063.25,1063.25,5,0
02/10/2004,05:46,1063.25,1063.25,1063.25,1063.25,2,0
02/10/2004,05:48,1063.25,1063.25,1063.25,1063.25,6,0
02/10/2004,05:50,1063.25,1063.25,1063.25,1063.25,4,0
02/10/2004,05:51,1063.25,1063.25,1063.25,1063.25,4,0
02/10/2004,05:52,1063.25,1063.25,1063.25,1063.25,3,0
02/10/2004,05:53,1063.25,1063.25,1063.25,1063.25,10,0
02/10/2004,05:55,1063.25,1063.50,1063.25,1063.50,8,0
02/10/2004,05:57,1063.25,1063.25,1063.25,1063.25,0,1
02/10/2004,05:58,1063.25,1063.25,1063.00,1063.00,0,3
02/10/2004,05:59,1063.00,1063.25,1063.00,1063.00,2,35
02/10/2004,06:00,1063.25,1063.25,1063.25,1063.25,12,0
02/10/2004,06:01,1063.50,1063.50,1063.50,1063.50,5,0
02/10/2004,06:02,1063.50,1063.50,1063.50,1063.50,10,0
02/10/2004,06:03,1063.50,1063.75,1063.50,1063.75,26,0
02/10/2004,06:04,1063.75,1063.75,1063.75,1063.75,88,0
02/10/2004,06:05,1063.50,1063.50,1063.50,1063.50,0,4
02/10/2004,06:06,1063.75,1064.00,1063.75,1063.75,76,62
02/10/2004,06:07,1063.50,1063.50,1063.25,1063.25,0,30
02/10/2004,06:08,1063.50,1063.50,1063.50,1063.50,7,0
02/10/2004,06:12,1063.50,1063.50,1063.50,1063.50,105,0
02/10/2004,06:13,1063.50,1063.50,1063.50,1063.50,1,0
02/10/2004,06:14,1063.50,1063.50,1063.50,1063.50,61,0
02/10/2004,06:16,1063.50,1063.50,1063.50,1063.50,1,0
02/10/2004,06:19,1063.75,1063.75,1063.75,1063.75,1,0
02/10/2004,06:25,1063.75,1063.75,1063.75,1063.75,105,0
02/10/2004,06:26,1063.75,1063.75,1063.75,1063.75,13,0
02/10/2004,06:27,1063.75,1063.75,1063.75,1063.75,12,0
02/10/2004,06:28,1063.75,1063.75,1063.75,1063.75,15,0
02/10/2004,06:29,1064.00,1064.00,1064.00,1064.00,6,0
02/10/2004,06:30,1063.75,1063.75,1063.75,1063.75,0,3
02/10/2004,06:31,1063.75,1063.75,1063.75,1063.75,0,5
02/10/2004,06:32,1063.75,1063.75,1063.75,1063.75,0,5
02/10/2004,06:34,1063.50,1063.50,1063.50,1063.50,0,8
02/10/2004,06:35,1063.50,1063.50,1063.50,1063.50,0,5
02/10/2004,06:39,1063.50,1063.75,1063.50,1063.75,10,78
02/10/2004,06:40,1063.50,1063.50,1063.50,1063.50,0,1
02/10/2004,06:41,1063.50,1063.50,1063.50,1063.50,0,14
02/10/2004,06:43,1063.50,1063.50,1063.50,1063.50,0,89
02/10/2004,06:44,1063.50,1063.50,1063.25,1063.25,0,14
02/10/2004,06:45,1063.50,1063.50,1063.25,1063.25,10,13
02/10/2004,06:46,1063.50,1063.50,1063.50,1063.50,11,0
02/10/2004,06:49,1063.50,1063.50,1063.50,1063.50,7,0
02/10/2004,06:50,1063.50,1063.50,1063.50,1063.50,1,0
02/10/2004,06:54,1063.50,1063.50,1063.25,1063.25,76,103
02/10/2004,06:55,1063.00,1063.25,1063.00,1063.25,112,2
02/10/2004,06:56,1063.50,1063.50,1063.50,1063.50,1,0
02/10/2004,06:58,1063.50,1063.50,1063.50,1063.50,1,0
02/10/2004,06:59,1063.50,1063.50,1063.50,1063.50,1,0
02/10/2004,07:00,1063.50,1063.50,1063.50,1063.50,27,0
02/10/2004,07:01,1063.50,1063.50,1063.25,1063.25,1,2
02/10/2004,07:02,1063.50,1063.50,1063.25,1063.25,2,1
02/10/2004,07:03,1063.50,1063.50,1063.25,1063.25,1,134
02/10/2004,07:05,1063.25,1063.25,1063.25,1063.25,0,3
02/10/2004,07:06,1063.50,1063.50,1063.50,1063.50,43,0
02/10/2004,07:07,1063.50,1063.50,1063.50,1063.50,3,0
02/10/2004,07:08,1063.50,1063.50,1063.50,1063.50,22,0
02/10/2004,07:09,1063.50,1063.50,1063.50,1063.50,6,0
02/10/2004,07:10,1063.50,1063.50,1063.50,1063.50,12,0
02/10/2004,07:11,1063.75,1063.75,1063.75,1063.75,1,0
02/10/2004,07:13,1063.75,1063.75,1063.75,1063.75,1,0
02/10/2004,07:14,1063.75,1063.75,1063.50,1063.50,1,110
02/10/2004,07:15,1063.25,1063.25,1063.25,1063.25,0,2
02/10/2004,07:16,1063.25,1063.25,1063.25,1063.25,0,32
02/10/2004,07:17,1063.25,1063.25,1063.25,1063.25,0,6
02/10/2004,07:18,1063.25,1063.25,1063.25,1063.25,0,4
02/10/2004,07:19,1063.25,1063.25,1063.25,1063.25,0,5
02/10/2004,07:20,1063.25,1063.25,1063.25,1063.25,0,1
02/10/2004,07:21,1063.25,1063.25,1063.25,1063.25,0,9
02/10/2004,07:22,1063.25,1063.25,1063.25,1063.25,0,58
02/10/2004,07:23,1063.25,1063.25,1063.00,1063.00,0,23
02/10/2004,07:25,1063.00,1063.00,1063.00,1063.00,0,2
02/10/2004,07:26,1063.00,1063.25,1063.00,1063.25,5,2
02/10/2004,07:27,1063.25,1063.25,1063.25,1063.25,2,0
02/10/2004,07:28,1063.25,1063.25,1063.25,1063.25,50,0
02/10/2004,07:29,1063.00,1063.00,1063.00,1063.00,0,61
02/10/2004,07:30,1063.00,1063.00,1062.75,1063.00,52,52
02/10/2004,07:31,1063.25,1063.25,1063.00,1063.00,1,2
02/10/2004,07:32,1063.00,1063.00,1063.00,1063.00,0,25
02/10/2004,07:33,1063.25,1063.25,1063.00,1063.00,1,52
02/10/2004,07:34,1063.00,1063.25,1063.00,1063.25,2,46
02/10/2004,07:35,1063.00,1063.25,1062.75,1063.25,16,35
02/10/2004,07:36,1063.00,1063.25,1063.00,1063.25,1,1
02/10/2004,07:38,1063.00,1063.00,1063.00,1063.00,0,7
02/10/2004,07:39,1063.00,1063.00,1062.75,1062.75,0,169
02/10/2004,07:40,1063.00,1063.00,1063.00,1063.00,1,0
02/10/2004,07:41,1063.00,1063.00,1062.75,1062.75,1,10
02/10/2004,07:42,1063.00,1063.00,1062.75,1062.75,12,16
02/10/2004,07:43,1063.00,1063.00,1062.75,1062.75,4,12
02/10/2004,07:44,1063.00,1063.00,1062.75,1062.75,4,10
02/10/2004,07:45,1063.00,1063.25,1063.00,1063.25,165,48
02/10/2004,07:46,1063.25,1063.25,1063.25,1063.25,56,0
02/10/2004,07:47,1063.25,1063.25,1063.00,1063.00,18,369
02/10/2004,07:48,1063.00,1063.00,1062.75,1062.75,3,14
02/10/2004,07:49,1062.75,1063.00,1062.75,1063.00,157,1
02/10/2004,07:50,1063.00,1063.25,1062.75,1062.75,2,23
02/10/2004,07:51,1063.00,1063.25,1063.00,1063.00,26,1
02/10/2004,07:52,1063.25,1063.50,1063.25,1063.50,351,0
02/10/2004,07:53,1063.25,1063.25,1063.25,1063.25,0,56
02/10/2004,07:54,1063.00,1063.00,1063.00,1063.00,0,2
02/10/2004,07:55,1063.25,1063.25,1063.00,1063.25,7,1
02/10/2004,07:56,1063.25,1063.25,1063.25,1063.25,6,0
02/10/2004,07:57,1063.25,1063.25,1063.00,1063.25,56,2
02/10/2004,07:58,1063.25,1063.50,1063.25,1063.25,2,4
02/10/2004,07:59,1063.25,1063.50,1063.25,1063.25,1,12
02/10/2004,08:01,1063.25,1063.25,1063.25,1063.25,0,55
02/10/2004,08:02,1063.25,1063.25,1063.25,1063.25,0,23
02/10/2004,08:03,1063.25,1063.25,1063.00,1063.25,21,54
02/10/2004,08:04,1063.00,1063.00,1063.00,1063.00,0,219
02/10/2004,08:05,1063.00,1063.00,1063.00,1063.00,0,15
02/10/2004,08:06,1063.00,1063.00,1062.75,1063.00,14,7
02/10/2004,08:07,1063.00,1063.00,1062.75,1062.75,1,15
02/10/2004,08:08,1062.75,1062.75,1062.75,1062.75,0,136
02/10/2004,08:09,1062.75,1063.00,1062.75,1063.00,1,1
02/10/2004,08:10,1063.00,1063.00,1063.00,1063.00,100,0
02/10/2004,08:11,1062.75,1063.00,1062.75,1063.00,27,1
02/10/2004,08:12,1063.00,1063.00,1062.75,1062.75,8,5
02/10/2004,08:13,1063.00,1063.00,1062.75,1062.75,8,1
02/10/2004,08:14,1062.75,1063.00,1062.75,1063.00,2,2
02/10/2004,08:15,1062.75,1063.00,1062.75,1063.00,1,8
02/10/2004,08:16,1062.75,1063.00,1062.75,1063.00,2,28
02/10/2004,08:17,1063.00,1063.00,1063.00,1063.00,1,0
02/10/2004,08:18,1063.00,1063.00,1063.00,1063.00,10,0
02/10/2004,08:19,1062.75,1063.00,1062.75,1062.75,4,7
02/10/2004,08:20,1062.75,1063.00,1062.75,1063.00,4,2
02/10/2004,08:22,1063.00,1063.00,1062.50,1062.50,12,386
02/10/2004,08:23,1062.75,1062.75,1062.50,1062.75,237,4
02/10/2004,08:24,1062.75,1063.00,1062.50,1063.00,85,11
02/10/2004,08:25,1062.75,1062.75,1062.50,1062.75,53,96
02/10/2004,08:26,1062.75,1062.75,1062.50,1062.75,44,49
02/10/2004,08:27,1062.75,1062.75,1062.50,1062.50,8,112
02/10/2004,08:28,1062.50,1062.75,1062.50,1062.75,6,166
02/10/2004,08:29,1062.50,1062.75,1062.25,1062.50,12,595
02/10/2004,08:30,1062.25,1062.50,1061.75,1062.50,982,1240
02/10/2004,08:31,1062.25,1062.50,1062.00,1062.50,1145,1337
02/10/2004,08:32,1062.50,1063.00,1062.25,1062.50,2194,771
02/10/2004,08:33,1062.50,1062.75,1062.25,1062.50,656,1014
02/10/2004,08:34,1062.75,1062.75,1062.25,1062.50,303,450
02/10/2004,08:35,1062.50,1062.50,1062.00,1062.25,1064,2636
02/10/2004,08:36,1062.00,1062.50,1061.75,1062.25,1438,1242
02/10/2004,08:37,1062.50,1062.50,1062.25,1062.50,284,110
02/10/2004,08:38,1062.50,1062.75,1062.25,1062.75,1023,26
02/10/2004,08:39,1062.75,1063.00,1062.00,1062.25,419,1598
02/10/2004,08:40,1062.00,1063.00,1062.00,1062.75,2597,381
02/10/2004,08:41,1063.00,1063.25,1062.75,1063.25,727,466
02/10/2004,08:42,1063.00,1063.25,1062.75,1063.00,1037,262
02/10/2004,08:43,1063.00,1063.50,1062.75,1063.00,2755,708
02/10/2004,08:44,1063.25,1063.50,1063.00,1063.25,773,367
02/10/2004,08:45,1063.50,1063.50,1063.00,1063.00,188,733
02/10/2004,08:46,1063.00,1063.25,1062.75,1063.00,343,1184
02/10/2004,08:47,1063.00,1063.50,1062.75,1063.50,664,58
02/10/2004,08:48,1063.50,1063.75,1063.25,1063.50,1307,469
02/10/2004,08:49,1063.50,1063.75,1063.00,1063.00,53,1360
02/10/2004,08:50,1063.00,1063.25,1062.75,1062.75,984,1292
02/10/2004,08:51,1062.75,1063.00,1062.50,1062.50,83,1999
02/10/2004,08:52,1062.75,1063.00,1062.25,1062.75,1370,1666
02/10/2004,08:53,1063.00,1063.00,1062.50,1062.75,616,495
02/10/2004,08:54,1063.00,1063.75,1063.00,1063.50,1731,1794
02/10/2004,08:55,1063.50,1063.75,1063.25,1063.50,382,310
02/10/2004,08:56,1063.50,1064.25,1063.25,1064.00,2400,389
02/10/2004,08:57,1064.00,1064.25,1063.75,1064.25,1015,453
02/10/2004,08:58,1064.25,1064.25,1063.75,1064.00,419,677
02/10/2004,08:59,1063.75,1064.00,1063.50,1063.75,144,480
02/10/2004,09:00,1063.75,1064.25,1063.75,1064.00,1122,367
02/10/2004,09:01,1064.00,1064.25,1063.75,1064.00,521,386
02/10/2004,09:02,1063.75,1064.00,1063.50,1063.75,58,300
02/10/2004,09:03,1063.50,1064.00,1063.50,1064.00,344,340
02/10/2004,09:04,1064.00,1064.25,1063.75,1064.00,729,380
02/10/2004,09:05,1064.00,1064.25,1063.75,1064.25,327,238
02/10/2004,09:06,1064.25,1064.50,1064.00,1064.50,2222,449
02/10/2004,09:07,1064.50,1064.50,1064.25,1064.25,1045,30
02/10/2004,09:08,1064.50,1065.25,1064.25,1064.75,3690,1594
02/10/2004,09:09,1064.75,1065.00,1064.50,1064.50,230,1529
02/10/2004,09:10,1064.75,1064.75,1064.00,1064.25,147,871
02/10/2004,09:11,1064.00,1064.50,1064.00,1064.25,1042,293
02/10/2004,09:12,1064.50,1064.50,1064.00,1064.00,20,1399
02/10/2004,09:13,1064.00,1064.00,1063.50,1063.75,138,1258
02/10/2004,09:14,1063.50,1064.25,1063.50,1064.00,1233,1009
02/10/2004,09:15,1064.00,1064.00,1063.50,1063.50,99,812
02/10/2004,09:16,1063.50,1064.00,1063.50,1063.75,537,355
02/10/2004,09:17,1063.75,1064.00,1063.50,1063.50,141,297
02/10/2004,09:18,1063.50,1063.75,1063.25,1063.50,435,655
02/10/2004,09:19,1063.50,1063.75,1063.25,1063.50,16,633
02/10/2004,09:20,1063.50,1063.75,1063.25,1063.75,227,21
02/10/2004,09:21,1063.75,1064.00,1063.50,1063.75,411,57
02/10/2004,09:22,1063.75,1064.00,1063.50,1064.00,324,217
02/10/2004,09:23,1063.75,1064.00,1063.50,1063.50,61,332
02/10/2004,09:24,1063.50,1064.00,1063.50,1063.75,429,312
02/10/2004,09:25,1064.00,1064.00,1063.75,1064.00,65,367
02/10/2004,09:26,1064.00,1064.25,1063.75,1064.25,846,40
02/10/2004,09:27,1064.25,1064.50,1064.00,1064.25,1437,1077
02/10/2004,09:28,1064.00,1064.75,1064.00,1064.25,883,493
02/10/2004,09:29,1064.25,1064.25,1063.75,1063.75,150,1186
02/10/2004,09:30,1063.75,1064.00,1063.75,1064.00,203,403
02/10/2004,09:31,1064.00,1064.25,1063.75,1063.75,948,833
02/10/2004,09:32,1063.75,1064.00,1063.50,1064.00,901,1521
02/10/2004,09:33,1063.75,1064.50,1063.75,1064.25,1119,118
02/10/2004,09:34,1064.50,1064.50,1064.00,1064.25,622,266
02/10/2004,09:35,1064.25,1064.25,1063.75,1064.00,12,646
02/10/2004,09:36,1064.00,1064.25,1063.75,1064.25,177,205
02/10/2004,09:37,1064.00,1064.50,1063.75,1064.00,403,616
02/10/2004,09:38,1064.00,1064.00,1063.75,1064.00,134,931
02/10/2004,09:39,1063.75,1064.00,1063.50,1063.75,779,237
02/10/2004,09:40,1063.75,1064.00,1063.50,1063.75,75,651
02/10/2004,09:41,1063.75,1064.00,1063.75,1064.00,449,28
02/10/2004,09:42,1064.00,1064.50,1064.00,1064.00,486,560
02/10/2004,09:43,1064.00,1064.50,1063.75,1064.25,176,52
02/10/2004,09:44,1064.50,1066.75,1064.50,1066.25,8175,2460
02/10/2004,09:45,1066.25,1066.25,1065.75,1066.25,2181,1733
02/10/2004,09:46,1066.00,1066.25,1065.75,1065.75,561,686
02/10/2004,09:47,1066.00,1066.25,1065.75,1066.00,415,180
02/10/2004,09:48,1066.00,1066.75,1066.00,1066.75,1670,913
02/10/2004,09:49,1066.75,1067.00,1066.25,1066.25,1518,1425
02/10/2004,09:50,1066.25,1066.50,1066.00,1066.00,316,1105
02/10/2004,09:51,1066.25,1066.50,1066.00,1066.25,1249,127
02/10/2004,09:52,1066.25,1066.50,1066.25,1066.25,1063,239
02/10/2004,09:53,1066.50,1066.75,1066.25,1066.50,675,179
02/10/2004,09:54,1066.50,1066.75,1066.25,1066.50,323,260
02/10/2004,09:55,1066.50,1067.50,1066.50,1067.25,3363,1824
02/10/2004,09:56,1067.25,1067.50,1067.00,1067.25,732,535
02/10/2004,09:57,1067.25,1067.50,1067.00,1067.25,444,629
02/10/2004,09:58,1067.25,1067.75,1067.00,1067.25,2152,1176
02/10/2004,09:59,1067.25,1067.50,1067.00,1067.00,51,907
02/10/2004,10:00,1067.00,1067.50,1067.00,1067.00,794,228
02/10/2004,10:01,1067.00,1067.50,1067.00,1067.00,490,490
02/10/2004,10:02,1067.00,1067.25,1066.75,1067.00,1079,1005
02/10/2004,10:03,1067.00,1067.00,1066.75,1067.00,58,71
02/10/2004,10:04,1067.00,1067.50,1066.75,1067.50,1318,405
02/10/2004,10:05,1067.25,1067.50,1066.75,1067.00,242,1223
02/10/2004,10:06,1067.00,1067.25,1066.75,1067.00,369,80
02/10/2004,10:07,1066.75,1067.00,1066.50,1066.50,39,1756
02/10/2004,10:08,1066.50,1067.00,1066.50,1066.75,329,605
02/10/2004,10:09,1066.75,1067.25,1066.75,1067.00,1087,80
02/10/2004,10:10,1067.00,1067.25,1067.00,1067.25,35,71
02/10/2004,10:11,1067.25,1067.50,1067.00,1067.50,544,89
02/10/2004,10:12,1067.50,1067.50,1067.00,1067.00,1116,880
02/10/2004,10:13,1067.00,1067.50,1067.00,1067.25,343,275
02/10/2004,10:14,1067.25,1067.50,1067.25,1067.25,24,309
02/10/2004,10:15,1067.00,1067.25,1067.00,1067.00,50,1145
02/10/2004,10:16,1067.00,1067.25,1067.00,1067.00,12,354
02/10/2004,10:17,1067.00,1067.25,1067.00,1067.00,144,369
02/10/2004,10:18,1067.00,1067.50,1067.00,1067.25,1084,507
02/10/2004,10:19,1067.00,1067.25,1067.00,1067.00,324,16
02/10/2004,10:20,1067.00,1067.25,1066.75,1066.75,171,1279
02/10/2004,10:21,1066.75,1067.25,1066.75,1067.00,304,471
02/10/2004,10:22,1067.00,1067.00,1066.50,1066.75,241,686
02/10/2004,10:23,1066.50,1066.75,1066.25,1066.50,249,1556
02/10/2004,10:24,1066.75,1066.75,1066.50,1066.75,27,113
02/10/2004,10:25,1066.75,1066.75,1066.50,1066.50,84,49
02/10/2004,10:26,1066.50,1066.75,1066.25,1066.75,532,461
02/10/2004,10:27,1066.75,1067.00,1066.50,1066.75,387,97
02/10/2004,10:28,1066.75,1066.75,1066.50,1066.75,189,9
02/10/2004,10:29,1066.75,1066.75,1066.50,1066.75,45,59
02/10/2004,10:30,1066.75,1067.00,1066.50,1066.75,395,85
02/10/2004,10:31,1066.75,1067.00,1066.50,1066.75,199,246
02/10/2004,10:32,1066.50,1066.75,1066.00,1066.25,62,1690
02/10/2004,10:33,1066.00,1066.50,1066.00,1066.25,1068,284
02/10/2004,10:34,1066.25,1066.50,1066.00,1066.50,485,503
02/10/2004,10:35,1066.50,1066.50,1066.25,1066.50,114,5
02/10/2004,10:36,1066.50,1066.50,1066.00,1066.25,118,1005
02/10/2004,10:37,1066.25,1066.50,1066.00,1066.25,333,206
02/10/2004,10:38,1066.25,1066.50,1066.00,1066.25,415,100
02/10/2004,10:39,1066.25,1066.50,1066.25,1066.25,113,78
02/10/2004,10:40,1066.25,1066.50,1066.25,1066.25,20,81
02/10/2004,10:41,1066.50,1066.75,1066.00,1066.00,1058,615
02/10/2004,10:42,1066.25,1066.25,1066.00,1066.25,390,9
02/10/2004,10:43,1066.25,1066.25,1066.00,1066.25,215,30
02/10/2004,10:44,1066.25,1066.50,1066.25,1066.50,99,91
02/10/2004,10:45,1066.25,1066.50,1066.25,1066.25,91,230
02/10/2004,10:46,1066.25,1066.50,1066.00,1066.25,96,445
02/10/2004,10:47,1066.25,1066.50,1066.00,1066.25,406,115
02/10/2004,10:48,1066.25,1066.50,1066.00,1066.25,628,112
02/10/2004,10:49,1066.00,1066.25,1065.75,1066.00,413,2137
02/10/2004,10:50,1066.00,1066.00,1065.75,1065.75,139,103
02/10/2004,10:51,1065.75,1066.25,1065.75,1066.25,731,501
02/10/2004,10:52,1066.25,1066.25,1065.50,1065.75,109,895
02/10/2004,10:53,1065.75,1066.00,1065.50,1066.00,267,34
02/10/2004,10:54,1066.00,1066.00,1065.75,1066.00,367,15
02/10/2004,10:55,1066.00,1066.25,1065.75,1066.00,142,52
02/10/2004,10:56,1066.00,1066.00,1065.75,1065.75,32,62
02/10/2004,10:57,1066.00,1066.00,1065.75,1066.00,294,10
02/10/2004,10:58,1066.00,1066.00,1065.50,1065.75,39,597
02/10/2004,10:59,1065.50,1065.75,1065.50,1065.75,50,26
02/10/2004,11:00,1065.75,1066.00,1065.75,1066.00,378,16
02/10/2004,11:01,1066.00,1066.00,1065.75,1066.00,297,2
02/10/2004,11:02,1066.00,1066.50,1066.00,1066.50,846,8
02/10/2004,11:03,1066.50,1066.50,1066.25,1066.50,84,79
02/10/2004,11:04,1066.50,1066.75,1066.25,1066.75,943,26
02/10/2004,11:05,1066.75,1066.75,1066.50,1066.75,506,7
02/10/2004,11:06,1066.50,1066.75,1066.25,1066.50,15,406
02/10/2004,11:07,1066.25,1066.50,1066.00,1066.25,281,622
02/10/2004,11:08,1066.50,1067.00,1066.25,1066.75,679,80
02/10/2004,11:09,1066.75,1067.00,1066.75,1066.75,41,28
02/10/2004,11:10,1066.75,1067.00,1066.75,1066.75,19,46
02/10/2004,11:11,1066.75,1066.75,1066.50,1066.50,38,327
02/10/2004,11:12,1066.50,1066.75,1066.50,1066.50,5,205
02/10/2004,11:13,1066.50,1066.75,1066.50,1066.75,4,260
02/10/2004,11:14,1066.50,1067.25,1066.50,1067.00,935,266
02/10/2004,11:15,1067.00,1067.25,1066.75,1066.75,32,140
02/10/2004,11:16,1066.75,1067.25,1066.50,1067.00,349,244
02/10/2004,11:17,1067.00,1067.25,1066.75,1067.00,104,14
02/10/2004,11:18,1067.00,1067.25,1066.75,1066.75,58,192
02/10/2004,11:19,1066.75,1067.00,1066.50,1066.75,14,277
02/10/2004,11:20,1066.50,1066.75,1066.50,1066.50,8,35
02/10/2004,11:21,1066.50,1066.75,1066.25,1066.50,51,593
02/10/2004,11:22,1066.50,1066.50,1066.25,1066.50,266,18
02/10/2004,11:23,1066.75,1067.00,1066.75,1067.00,185,22
02/10/2004,11:24,1066.75,1067.00,1066.75,1066.75,388,19
02/10/2004,11:25,1066.75,1067.00,1066.75,1066.75,1,104
02/10/2004,11:26,1066.75,1067.00,1066.75,1066.75,2,65
02/10/2004,11:27,1066.75,1067.00,1066.75,1067.00,4,44
02/10/2004,11:28,1067.00,1067.25,1067.00,1067.25,371,12
02/10/2004,11:29,1067.00,1067.25,1067.00,1067.00,7,45
02/10/2004,11:30,1067.00,1067.25,1067.00,1067.00,29,51
02/10/2004,11:31,1067.25,1067.25,1067.00,1067.25,55,69
02/10/2004,11:32,1067.00,1067.25,1067.00,1067.00,3,24
02/10/2004,11:33,1067.25,1067.25,1067.00,1067.00,8,213
02/10/2004,11:34,1067.00,1067.00,1066.75,1067.00,521,643
02/10/2004,11:35,1067.00,1067.00,1066.75,1066.75,60,32
02/10/2004,11:36,1066.75,1067.00,1066.75,1066.75,1,85
02/10/2004,11:37,1067.00,1067.00,1066.75,1066.75,3,28
02/10/2004,11:38,1067.00,1067.00,1066.75,1067.00,72,17
02/10/2004,11:39,1067.00,1067.00,1066.75,1067.00,35,10
02/10/2004,11:40,1066.75,1067.00,1066.75,1066.75,44,7
02/10/2004,11:41,1066.75,1066.75,1066.50,1066.50,0,741
02/10/2004,11:42,1066.50,1066.75,1066.50,1066.50,4,97
02/10/2004,11:43,1066.50,1066.75,1066.50,1066.75,29,8
02/10/2004,11:44,1066.75,1066.75,1066.50,1066.50,46,30
02/10/2004,11:45,1066.50,1066.50,1066.50,1066.50,0,23
02/10/2004,11:46,1066.50,1066.75,1066.50,1066.50,5,21
02/10/2004,11:47,1066.50,1066.75,1066.50,1066.75,15,26
02/10/2004,11:48,1066.75,1066.75,1066.50,1066.50,34,25
02/10/2004,11:49,1066.50,1066.75,1066.50,1066.50,214,59
02/10/2004,11:50,1066.50,1067.25,1066.50,1067.00,1126,357
02/10/2004,11:51,1066.75,1067.00,1066.75,1067.00,305,3
02/10/2004,11:52,1067.00,1067.00,1066.75,1067.00,229,1
02/10/2004,11:53,1067.00,1067.25,1067.00,1067.00,14,85
02/10/2004,11:54,1067.25,1067.50,1067.00,1067.50,1637,160
02/10/2004,11:55,1067.50,1068.50,1067.25,1068.50,4378,540
02/10/2004,11:56,1068.50,1069.75,1068.25,1069.25,4786,2137
02/10/2004,11:57,1069.50,1070.50,1069.25,1070.25,4680,1102
02/10/2004,11:58,1070.25,1071.00,1070.00,1070.25,3208,2852
02/10/2004,11:59,1070.00,1070.25,1069.75,1070.00,885,1018
02/10/2004,12:00,1070.00,1070.25,1069.75,1070.00,693,970
02/10/2004,12:01,1070.00,1070.00,1069.75,1069.75,40,688
02/10/2004,12:02,1069.75,1070.00,1069.25,1069.25,638,1629
02/10/2004,12:03,1069.25,1069.50,1069.25,1069.25,182,98
02/10/2004,12:04,1069.50,1069.75,1069.25,1069.25,802,294
02/10/2004,12:05,1069.50,1069.50,1069.00,1069.50,579,992
02/10/2004,12:06,1069.25,1069.50,1069.00,1069.25,471,415
02/10/2004,12:07,1069.50,1069.75,1069.25,1069.75,1021,369
02/10/2004,12:08,1069.50,1069.75,1069.50,1069.50,29,48
02/10/2004,12:09,1069.75,1069.75,1069.50,1069.50,5,386
02/10/2004,12:10,1069.50,1069.50,1069.25,1069.25,10,23
02/10/2004,12:11,1069.25,1069.50,1069.00,1069.25,33,862
02/10/2004,12:12,1069.00,1069.25,1069.00,1069.25,98,83
02/10/2004,12:13,1069.25,1069.25,1069.00,1069.25,110,99
02/10/2004,12:14,1069.00,1069.25,1069.00,1069.00,6,116
02/10/2004,12:15,1069.25,1069.25,1069.00,1069.00,53,15
02/10/2004,12:16,1069.25,1069.25,1069.00,1069.00,21,49
02/10/2004,12:17,1069.00,1069.25,1069.00,1069.00,12,52
02/10/2004,12:18,1069.00,1069.50,1069.00,1069.50,937,35
02/10/2004,12:19,1069.50,1069.75,1069.25,1069.75,386,114
02/10/2004,12:20,1069.50,1069.75,1069.25,1069.25,31,444
02/10/2004,12:21,1069.25,1069.50,1069.25,1069.25,67,28
02/10/2004,12:22,1069.25,1069.50,1069.25,1069.25,80,94
02/10/2004,12:23,1069.50,1069.75,1069.25,1069.75,717,9
02/10/2004,12:24,1069.50,1070.00,1069.25,1069.50,1424,863
02/10/2004,12:25,1069.50,1069.50,1069.00,1069.50,109,929
02/10/2004,12:26,1069.50,1069.50,1069.25,1069.25,223,484
02/10/2004,12:27,1069.00,1069.50,1069.00,1069.25,1013,112
02/10/2004,12:28,1069.25,1069.25,1069.00,1069.25,84,83
02/10/2004,12:29,1069.25,1069.25,1068.50,1068.75,176,1475
02/10/2004,12:30,1068.75,1069.00,1068.50,1068.75,857,1127
02/10/2004,12:31,1068.75,1069.25,1068.75,1069.25,877,123
02/10/2004,12:32,1069.00,1069.25,1068.75,1069.00,70,99
02/10/2004,12:33,1069.00,1069.25,1068.75,1069.00,329,80
02/10/2004,12:34,1068.75,1069.00,1068.75,1069.00,253,9
02/10/2004,12:35,1069.00,1069.25,1068.75,1068.75,34,475
02/10/2004,12:36,1068.75,1069.00,1068.75,1069.00,11,46
02/10/2004,12:37,1069.00,1069.00,1068.75,1069.00,5,17
02/10/2004,12:38,1069.00,1069.50,1069.00,1069.50,1564,158
02/10/2004,12:39,1069.25,1069.50,1069.25,1069.50,486,10
02/10/2004,12:40,1069.50,1069.50,1068.75,1069.25,120,1215
02/10/2004,12:41,1069.00,1069.25,1068.75,1069.00,20,452
02/10/2004,12:42,1069.00,1069.25,1068.75,1068.75,179,225
02/10/2004,12:43,1069.00,1069.25,1068.75,1069.00,172,13
02/10/2004,12:44,1069.25,1069.25,1068.50,1068.75,345,1055
02/10/2004,12:45,1068.75,1069.00,1068.50,1068.75,406,123
02/10/2004,12:46,1068.75,1069.00,1068.50,1068.75,258,387
02/10/2004,12:47,1068.75,1068.75,1068.50,1068.75,50,44
02/10/2004,12:48,1068.50,1069.00,1068.50,1069.00,271,12
02/10/2004,12:49,1068.75,1069.00,1068.75,1069.00,9,15
02/10/2004,12:50,1069.00,1069.00,1068.75,1068.75,20,296
02/10/2004,12:51,1068.75,1068.75,1068.50,1068.75,115,39
02/10/2004,12:52,1068.75,1068.75,1068.50,1068.75,140,5
02/10/2004,12:53,1068.75,1069.00,1068.75,1068.75,254,32
02/10/2004,12:54,1069.00,1069.00,1068.75,1069.00,366,3
02/10/2004,12:55,1069.00,1069.25,1069.00,1069.00,286,296
02/10/2004,12:56,1069.00,1069.25,1068.75,1068.75,52,166
02/10/2004,12:57,1069.00,1069.25,1068.75,1069.25,344,37
02/10/2004,12:58,1069.00,1069.25,1069.00,1069.25,635,12
02/10/2004,12:59,1069.50,1069.50,1069.25,1069.25,47,285
02/10/2004,13:00,1069.25,1069.50,1069.00,1069.00,76,471
02/10/2004,13:01,1069.25,1069.50,1069.00,1069.50,455,7
02/10/2004,13:02,1069.50,1069.75,1069.25,1069.75,396,12
02/10/2004,13:03,1069.75,1070.00,1069.50,1070.00,1374,157
02/10/2004,13:04,1070.00,1070.00,1069.50,1070.00,801,524
02/10/2004,13:05,1070.00,1070.00,1069.75,1070.00,50,140
02/10/2004,13:06,1069.75,1070.00,1069.50,1069.50,24,913
02/10/2004,13:07,1069.50,1069.75,1069.00,1069.25,552,1896
02/10/2004,13:08,1069.25,1069.50,1069.00,1069.00,134,189
02/10/2004,13:09,1069.25,1069.25,1069.00,1069.00,60,397
02/10/2004,13:10,1069.00,1069.25,1068.75,1069.00,360,287
02/10/2004,13:11,1069.25,1069.25,1068.75,1069.25,111,325
02/10/2004,13:12,1069.25,1069.50,1069.00,1069.50,390,9
02/10/2004,13:13,1069.25,1069.50,1069.00,1069.25,6,363
02/10/2004,13:14,1069.00,1069.25,1068.50,1068.50,58,1838
02/10/2004,13:15,1068.25,1068.75,1067.25,1067.25,1426,5616
02/10/2004,13:16,1067.50,1067.50,1066.50,1066.75,1649,4985
02/10/2004,13:17,1066.75,1067.00,1066.50,1067.00,785,1061
02/10/2004,13:18,1066.75,1067.25,1066.75,1067.25,1882,1162
02/10/2004,13:19,1067.25,1067.25,1066.75,1066.75,539,859
02/10/2004,13:20,1066.75,1067.00,1066.25,1066.25,369,1778
02/10/2004,13:21,1066.50,1066.50,1064.50,1065.25,2740,7472
02/10/2004,13:22,1065.25,1065.50,1065.00,1065.50,1101,963
02/10/2004,13:23,1065.50,1066.50,1065.25,1066.50,2924,1032
02/10/2004,13:24,1066.50,1066.50,1065.75,1066.00,1370,1344
02/10/2004,13:25,1065.75,1066.75,1065.75,1066.75,1646,339
02/10/2004,13:26,1066.75,1067.00,1066.50,1067.00,2100,1527
02/10/2004,13:27,1066.75,1067.00,1066.50,1066.50,726,661
02/10/2004,13:28,1066.50,1067.00,1066.50,1066.50,649,559
02/10/2004,13:29,1066.50,1066.75,1066.50,1066.50,521,555
02/10/2004,13:30,1066.50,1067.25,1066.50,1067.00,1265,410
02/10/2004,13:31,1067.00,1067.00,1066.25,1066.25,297,1238
02/10/2004,13:32,1066.25,1066.50,1066.25,1066.50,635,457
02/10/2004,13:33,1066.25,1066.50,1065.75,1065.75,153,1147
02/10/2004,13:34,1065.75,1066.25,1065.50,1066.25,1009,1265
02/10/2004,13:35,1066.00,1066.50,1066.00,1066.25,545,79
02/10/2004,13:36,1066.25,1066.75,1066.00,1066.25,1223,782
02/10/2004,13:37,1066.25,1066.25,1065.75,1066.00,511,429
02/10/2004,13:38,1066.00,1066.50,1065.75,1066.25,386,534
02/10/2004,13:39,1066.25,1066.25,1065.50,1065.50,44,1135
02/10/2004,13:40,1065.75,1066.25,1065.25,1066.25,997,1276
02/10/2004,13:41,1066.00,1066.25,1065.75,1066.00,78,432
02/10/2004,13:42,1066.00,1066.00,1065.50,1065.75,703,361
02/10/2004,13:43,1065.75,1066.25,1065.50,1066.25,1317,504
02/10/2004,13:44,1066.25,1066.50,1065.75,1065.75,427,1071
02/10/2004,13:45,1065.50,1066.00,1065.50,1065.75,600,711
02/10/2004,13:46,1065.75,1066.00,1065.50,1066.00,796,21
02/10/2004,13:47,1066.00,1066.25,1066.00,1066.00,64,16
02/10/2004,13:48,1066.00,1066.00,1065.50,1065.75,131,619
02/10/2004,13:49,1065.50,1066.25,1065.50,1066.25,952,628
02/10/2004,13:50,1066.25,1067.00,1066.25,1066.75,1986,543
02/10/2004,13:51,1066.50,1067.25,1066.50,1066.75,1726,842
02/10/2004,13:52,1067.00,1067.25,1066.75,1067.00,331,178
02/10/2004,13:53,1067.00,1067.00,1066.25,1066.50,517,905
02/10/2004,13:54,1066.75,1066.75,1066.25,1066.25,144,552
02/10/2004,13:55,1066.25,1066.25,1066.00,1066.00,47,716
02/10/2004,13:56,1066.25,1066.25,1065.75,1066.00,130,1045
02/10/2004,13:57,1066.00,1066.25,1065.75,1065.75,149,246
02/10/2004,13:58,1066.00,1066.00,1065.25,1065.50,661,2933
02/10/2004,13:59,1065.50,1065.75,1065.00,1065.00,830,1730
02/10/2004,14:00,1065.00,1065.50,1064.75,1065.50,2128,711
02/10/2004,14:01,1065.50,1065.75,1065.00,1065.25,710,1147
02/10/2004,14:02,1065.25,1066.00,1065.25,1066.00,1409,317
02/10/2004,14:03,1066.00,1066.75,1065.75,1066.75,1859,110
02/10/2004,14:04,1066.75,1066.75,1066.25,1066.50,176,585
02/10/2004,14:05,1066.50,1066.50,1066.00,1066.25,364,362
02/10/2004,14:06,1066.25,1066.50,1066.00,1066.25,456,172
02/10/2004,14:07,1066.50,1066.75,1066.25,1066.75,232,271
02/10/2004,14:08,1066.50,1066.75,1066.25,1066.50,135,142
02/10/2004,14:09,1066.50,1067.25,1066.50,1067.00,867,87
02/10/2004,14:10,1067.25,1067.25,1066.50,1066.75,67,486
02/10/2004,14:11,1066.50,1067.25,1066.50,1067.00,1470,431
02/10/2004,14:12,1066.75,1067.00,1066.50,1066.50,28,963
02/10/2004,14:13,1066.50,1066.75,1066.50,1066.75,25,33
02/10/2004,14:14,1066.50,1066.75,1066.25,1066.25,338,246
02/10/2004,14:15,1066.50,1066.75,1066.00,1066.25,479,1266
02/10/2004,14:16,1066.00,1066.00,1065.25,1065.50,591,2588
02/10/2004,14:17,1065.50,1066.25,1065.25,1066.00,985,415
02/10/2004,14:18,1066.00,1066.00,1065.25,1065.75,207,1349
02/10/2004,14:19,1065.50,1065.50,1065.00,1065.00,1173,2371
02/10/2004,14:20,1065.25,1065.75,1065.00,1065.50,1004,1240
02/10/2004,14:21,1065.75,1066.50,1065.50,1066.25,1939,666
02/10/2004,14:22,1066.25,1066.50,1066.00,1066.25,470,180
02/10/2004,14:23,1066.25,1066.25,1065.75,1065.75,273,443
02/10/2004,14:24,1066.00,1066.00,1065.50,1065.50,193,505
02/10/2004,14:25,1065.75,1066.25,1065.50,1066.25,797,18
02/10/2004,14:26,1066.25,1066.50,1066.00,1066.00,207,322
02/10/2004,14:27,1066.00,1066.25,1066.00,1066.25,461,29
02/10/2004,14:28,1066.25,1066.25,1065.75,1066.25,390,446
02/10/2004,14:29,1066.25,1066.25,1065.75,1066.25,204,252
02/10/2004,14:30,1066.25,1067.00,1066.25,1066.75,2437,683
02/10/2004,14:31,1066.75,1067.00,1066.50,1067.00,1458,372
02/10/2004,14:32,1066.75,1067.00,1066.50,1066.75,1664,507
02/10/2004,14:33,1066.75,1067.25,1066.75,1067.00,1015,435
02/10/2004,14:34,1067.00,1067.25,1066.75,1067.00,574,82
02/10/2004,14:35,1067.00,1068.50,1067.00,1068.00,6022,1782
02/10/2004,14:36,1068.25,1068.25,1067.75,1067.75,981,1799
02/10/2004,14:37,1068.00,1068.00,1067.50,1067.75,54,474
02/10/2004,14:38,1067.75,1067.75,1067.50,1067.50,19,221
02/10/2004,14:39,1067.50,1067.75,1067.25,1067.25,287,664
02/10/2004,14:40,1067.50,1067.75,1067.25,1067.50,366,27
02/10/2004,14:41,1067.50,1068.00,1067.50,1068.00,729,254
02/10/2004,14:42,1067.75,1068.00,1067.50,1067.50,346,259
02/10/2004,14:43,1067.75,1067.75,1067.25,1067.25,253,367
02/10/2004,14:44,1067.50,1067.75,1067.25,1067.25,258,790
02/10/2004,14:45,1067.25,1067.50,1067.00,1067.25,312,452
02/10/2004,14:46,1067.25,1067.50,1067.00,1067.25,234,480
02/10/2004,14:47,1067.25,1067.75,1067.25,1067.50,767,239
02/10/2004,14:48,1067.50,1067.50,1067.25,1067.50,357,37
02/10/2004,14:49,1067.25,1067.50,1067.25,1067.25,22,901
02/10/2004,14:50,1067.25,1067.50,1067.25,1067.50,485,539
02/10/2004,14:51,1067.50,1067.75,1067.25,1067.25,89,224
02/10/2004,14:52,1067.50,1067.50,1067.25,1067.50,411,125
02/10/2004,14:53,1067.50,1068.25,1067.50,1068.25,2216,409
02/10/2004,14:54,1068.25,1068.50,1068.00,1068.25,2274,1143
02/10/2004,14:55,1068.00,1068.50,1067.75,1068.25,1255,1483
02/10/2004,14:56,1068.25,1068.75,1068.25,1068.75,1254,1255
02/10/2004,14:57,1068.75,1069.00,1068.50,1068.50,1974,726
02/10/2004,14:58,1068.50,1068.75,1068.25,1068.50,310,1049
02/10/2004,14:59,1068.50,1068.75,1068.50,1068.50,92,418
02/10/2004,15:00,1068.75,1068.75,1068.00,1068.00,1859,3185
02/10/2004,15:01,1068.25,1068.50,1068.00,1068.50,2451,874
02/10/2004,15:02,1068.50,1068.75,1068.25,1068.50,638,573
02/10/2004,15:03,1068.75,1068.75,1068.25,1068.50,397,964
02/10/2004,15:04,1068.25,1068.75,1068.25,1068.75,261,180
02/10/2004,15:05,1068.75,1068.75,1068.50,1068.75,61,69
02/10/2004,15:06,1068.75,1069.00,1068.50,1068.75,1489,269
02/10/2004,15:07,1069.00,1069.00,1068.50,1068.75,148,1217
02/10/2004,15:08,1068.75,1068.75,1068.25,1068.50,488,1010
02/10/2004,15:09,1068.50,1068.50,1068.00,1068.00,408,1758
02/10/2004,15:10,1068.25,1068.25,1068.00,1068.00,420,789
02/10/2004,15:11,1068.00,1068.25,1067.75,1068.00,563,1773
02/10/2004,15:12,1067.75,1068.00,1067.75,1067.75,231,410
02/10/2004,15:13,1068.00,1068.00,1067.50,1067.75,522,1999
02/10/2004,15:14,1068.00,1068.25,1067.75,1068.00,821,792
02/10/2004,15:15,1068.00,1068.00,1067.00,1067.75,1904,2732
02/10/2004,15:16,1067.75,1067.75,1067.75,1067.75,5,0
02/10/2004,15:31,1067.50,1067.75,1067.50,1067.75,7,131
02/10/2004,15:32,1067.75,1067.75,1067.50,1067.75,194,56
02/10/2004,15:33,1067.75,1067.75,1067.50,1067.50,99,7
02/10/2004,15:34,1067.75,1067.75,1067.75,1067.75,77,0
02/10/2004,15:35,1067.75,1067.75,1067.75,1067.75,56,0
02/10/2004,15:36,1067.75,1067.75,1067.75,1067.75,27,0
02/10/2004,15:37,1067.50,1067.75,1067.25,1067.50,5,112
02/10/2004,15:39,1067.50,1067.50,1067.50,1067.50,5,0
02/10/2004,15:40,1067.50,1067.50,1067.50,1067.50,11,0
02/10/2004,15:41,1067.25,1067.50,1067.00,1067.00,2,139
02/10/2004,15:42,1067.25,1067.25,1067.25,1067.25,4,0
02/10/2004,15:43,1067.50,1067.50,1067.25,1067.25,2,1
02/10/2004,15:44,1067.25,1067.25,1067.25,1067.25,0,6
02/10/2004,15:45,1067.50,1067.50,1067.50,1067.50,1,0
02/10/2004,15:47,1067.50,1067.50,1067.50,1067.50,101,0
02/10/2004,15:48,1067.25,1067.25,1067.25,1067.25,0,1
02/10/2004,15:49,1067.50,1067.50,1067.25,1067.50,35,4
02/10/2004,15:50,1067.25,1067.25,1067.25,1067.25,0,3
02/10/2004,15:52,1067.50,1067.50,1067.50,1067.50,1,0
02/10/2004,15:53,1067.50,1067.50,1067.25,1067.50,3,3
02/10/2004,15:55,1067.25,1067.50,1067.25,1067.50,1,1
02/10/2004,15:56,1067.25,1067.25,1067.25,1067.25,0,5
02/10/2004,15:57,1067.50,1067.50,1067.50,1067.50,7,0
02/10/2004,15:58,1067.50,1067.50,1067.25,1067.25,10,1
02/10/2004,15:59,1067.50,1067.50,1067.25,1067.25,2,1
02/10/2004,16:00,1067.25,1067.50,1067.25,1067.50,1,2
02/10/2004,17:01,1067.75,1068.00,1067.75,1068.00,16,8
02/10/2004,17:03,1067.75,1068.00,1067.75,1068.00,1,1
02/10/2004,17:04,1068.00,1068.00,1068.00,1068.00,41,0
02/10/2004,17:07,1068.00,1068.00,1068.00,1068.00,33,0
02/10/2004,17:08,1068.00,1068.00,1068.00,1068.00,1,0
02/10/2004,17:09,1068.00,1068.00,1068.00,1068.00,6,0
02/10/2004,17:10,1068.00,1068.00,1068.00,1068.00,1,0
02/10/2004,17:11,1067.75,1067.75,1067.75,1067.75,0,57
02/10/2004,17:12,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,17:13,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,17:15,1067.50,1067.50,1067.50,1067.50,0,4
02/10/2004,17:16,1067.75,1067.75,1067.75,1067.75,5,0
02/10/2004,17:17,1067.75,1067.75,1067.75,1067.75,12,0
02/10/2004,17:18,1067.75,1067.75,1067.75,1067.75,1,0
02/10/2004,17:21,1067.75,1067.75,1067.75,1067.75,20,0
02/10/2004,17:23,1067.50,1067.75,1067.50,1067.75,4,38
02/10/2004,17:29,1067.75,1067.75,1067.75,1067.75,2,0
02/10/2004,17:34,1067.75,1067.75,1067.75,1067.75,2,0
02/10/2004,17:35,1067.50,1067.50,1067.50,1067.50,0,2
02/10/2004,17:36,1067.75,1067.75,1067.75,1067.75,7,0
02/10/2004,17:37,1067.50,1067.50,1067.50,1067.50,0,1
02/10/2004,17:39,1067.75,1067.75,1067.50,1067.50,1,1
02/10/2004,17:44,1067.75,1067.75,1067.75,1067.75,3,0
02/10/2004,17:50,1067.75,1067.75,1067.75,1067.75,24,0
02/10/2004,17:54,1067.75,1067.75,1067.75,1067.75,1,0
02/10/2004,17:55,1067.75,1067.75,1067.75,1067.75,1,0
02/10/2004,17:59,1067.75,1067.75,1067.75,1067.75,15,0
02/10/2004,18:02,1067.75,1067.75,1067.75,1067.75,14,0
02/10/2004,18:03,1067.75,1067.75,1067.75,1067.75,27,0
02/10/2004,18:06,1067.75,1067.75,1067.75,1067.75,2,0
02/10/2004,18:11,1067.75,1067.75,1067.75,1067.75,1,0
02/10/2004,18:18,1068.00,1068.00,1068.00,1068.00,4,0
02/10/2004,18:20,1068.00,1068.25,1068.00,1068.25,9,0
02/10/2004,18:22,1068.00,1068.00,1068.00,1068.00,0,2
02/10/2004,18:24,1068.00,1068.00,1068.00,1068.00,0,2
02/10/2004,18:26,1068.00,1068.00,1068.00,1068.00,0,5
02/10/2004,18:28,1068.25,1068.25,1068.25,1068.25,1,0
02/10/2004,18:29,1068.00,1068.00,1068.00,1068.00,0,1
02/10/2004,18:31,1068.00,1068.25,1068.00,1068.25,1,3
02/10/2004,18:33,1068.00,1068.00,1068.00,1068.00,0,49
02/10/2004,18:34,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,18:39,1068.00,1068.00,1068.00,1068.00,5,0
02/10/2004,18:40,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,18:42,1068.00,1068.00,1068.00,1068.00,1,0
02/10/2004,18:47,1067.75,1067.75,1067.75,1067.75,0,2
02/10/2004,18:48,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,18:54,1067.75,1067.75,1067.75,1067.75,0,2
02/10/2004,18:55,1067.75,1067.75,1067.75,1067.75,0,4
02/10/2004,18:58,1067.75,1067.75,1067.75,1067.75,0,3
02/10/2004,18:59,1067.75,1067.75,1067.75,1067.75,0,2
02/10/2004,19:04,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,19:05,1067.50,1067.50,1067.50,1067.50,0,1
02/10/2004,19:07,1067.75,1067.75,1067.75,1067.75,2,0
02/10/2004,19:09,1067.75,1067.75,1067.75,1067.75,4,0
02/10/2004,19:15,1067.75,1067.75,1067.75,1067.75,10,0
02/10/2004,19:16,1067.75,1067.75,1067.75,1067.75,2,0
02/10/2004,19:17,1067.75,1067.75,1067.75,1067.75,1,0
02/10/2004,19:19,1068.00,1068.00,1068.00,1068.00,3,0
02/10/2004,19:22,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,19:29,1068.00,1068.00,1068.00,1068.00,1,0
02/10/2004,19:32,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,19:36,1068.00,1068.00,1068.00,1068.00,1,0
02/10/2004,19:41,1067.75,1067.75,1067.75,1067.75,0,5
02/10/2004,19:42,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,19:44,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,19:51,1068.00,1068.00,1067.75,1067.75,1,1
02/10/2004,19:54,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,20:04,1068.00,1068.00,1068.00,1068.00,2,0
02/10/2004,20:07,1068.00,1068.00,1068.00,1068.00,10,0
02/10/2004,20:09,1068.00,1068.00,1068.00,1068.00,1,0
02/10/2004,20:17,1068.00,1068.00,1068.00,1068.00,3,0
02/10/2004,20:18,1068.00,1068.00,1068.00,1068.00,3,0
02/10/2004,20:19,1068.00,1068.00,1068.00,1068.00,16,0
02/10/2004,20:20,1068.00,1068.00,1068.00,1068.00,11,0
02/10/2004,20:21,1068.00,1068.00,1068.00,1068.00,4,0
02/10/2004,20:23,1068.00,1068.00,1068.00,1068.00,1,0
02/10/2004,20:28,1068.00,1068.00,1068.00,1068.00,1,0
02/10/2004,20:29,1068.00,1068.00,1068.00,1068.00,2,0
02/10/2004,20:30,1068.00,1068.00,1068.00,1068.00,8,0
02/10/2004,20:31,1068.00,1068.00,1068.00,1068.00,4,0
02/10/2004,20:32,1068.00,1068.00,1068.00,1068.00,1,0
02/10/2004,20:33,1068.00,1068.00,1068.00,1068.00,5,0
02/10/2004,20:36,1068.00,1068.00,1068.00,1068.00,1,0
02/10/2004,20:39,1067.75,1067.75,1067.75,1067.75,0,1
02/10/2004,20:40,1068.00,1068.00,1068.00,1068.00,5,0
02/10/2004,20:41,1068.00,1068.00,1068.00,1068.00,2,0
02/10/2004,20:49,1068.00,1068.00,1068.00,1068.00,1,0
02/10/2004,20:52,1067.75,1067.75,1067.75,1067.75,0,54
02/10/2004,20:53,1067.50,1067.50,1067.50,1067.50,0,2
02/10/2004,20:54,1067.50,1067.50,1067.50,1067.50,0,5
02/10/2004,20:55,1067.75,1067.75,1067.75,1067.75,2,0
02/10/2004,20:56,1067.50,1067.75,1067.50,1067.75,1,1
02/10/2004,21:00,1067.75,1067.75,1067.75,1067.75,1,0
02/10/2004,21:05,1067.75,1067.75,1067.75,1067.75,2,0
02/10/2004,21:17,1067.50,1067.50,1067.50,1067.50,0,10
02/10/2004,21:19,1067.50,1067.50,1067.50,1067.50,0,20
02/10/2004,21:28,1067.75,1067.75,1067.75,1067.75,3,0
02/10/2004,21:30,1067.50,1067.50,1067.50,1067.50,0,1
02/10/2004,21:31,1067.50,1067.50,1067.50,1067.50,0,2
02/10/2004,21:36,1067.50,1067.50,1067.50,1067.50,0,2
02/10/2004,21:44,1067.75,1067.75,1067.75,1067.75,1,0
02/10/2004,21:48,1067.75,1067.75,1067.75,1067.75,1,0
02/10/2004,21:49,1067.50,1067.50,1067.50,1067.50,0,1
02/10/2004,21:51,1067.50,1067.50,1067.50,1067.50,0,3
02/10/2004,21:54,1067.75,1067.75,1067.75,1067.75,1,0
02/10/2004,21:59,1067.75,1067.75,1067.75,1067.75,1,0
02/10/2004,22:02,1067.75,1067.75,1067.75,1067.75,53,0
02/10/2004,22:11,1068.00,1068.00,1068.00,1068.00,2,0
02/10/2004,22:13,1067.75,1067.75,1067.75,1067.75,0,17
02/10/2004,22:21,1067.75,1067.75,1067.75,1067.75,0,10
02/10/2004,22:28,1067.50,1067.50,1067.50,1067.50,0,1
02/10/2004,22:30,1067.50,1067.50,1067.50,1067.50,0,53
02/10/2004,22:32,1067.25,1067.25,1067.00,1067.25,2,41
02/10/2004,22:33,1067.25,1067.25,1067.25,1067.25,1,0
02/10/2004,22:38,1067.00,1067.00,1067.00,1067.00,0,5
02/10/2004,22:40,1067.00,1067.00,1067.00,1067.00,0,3
02/10/2004,22:41,1067.25,1067.25,1067.25,1067.25,1,0
02/10/2004,22:44,1067.25,1067.25,1067.25,1067.25,2,0
02/10/2004,22:52,1067.25,1067.25,1067.25,1067.25,1,0
02/10/2004,22:54,1067.25,1067.25,1067.00,1067.00,2,15
02/10/2004,22:55,1067.00,1067.00,1067.00,1067.00,0,6
02/10/2004,22:56,1067.00,1067.00,1067.00,1067.00,0,15
02/10/2004,22:58,1067.00,1067.00,1067.00,1067.00,0,5
02/10/2004,23:00,1067.00,1067.00,1067.00,1067.00,0,1
02/10/2004,23:02,1067.00,1067.00,1067.00,1067.00,0,5
02/10/2004,23:13,1067.00,1067.00,1067.00,1067.00,0,2
02/10/2004,23:15,1067.00,1067.00,1067.00,1067.00,0,1
02/10/2004,23:29,1067.25,1067.25,1067.25,1067.25,20,0
02/10/2004,23:30,1067.25,1067.25,1067.25,1067.25,11,0
02/10/2004,23:31,1067.50,1067.50,1067.50,1067.50,1,0
02/10/2004,23:33,1067.50,1067.50,1067.50,1067.50,1,0
02/10/2004,23:56,1067.25,1067.25,1067.25,1067.25,0,2
02/11/2004,00:02,1067.25,1067.25,1067.25,1067.25,0,1
02/11/2004,00:17,1067.25,1067.25,1067.25,1067.25,0,2
02/11/2004,00:18,1067.25,1067.25,1067.25,1067.25,0,14
02/11/2004,00:19,1067.25,1067.25,1067.25,1067.25,0,2
02/11/2004,00:23,1067.25,1067.25,1067.25,1067.25,0,1
02/11/2004,00:24,1067.25,1067.25,1067.25,1067.25,0,2
02/11/2004,00:26,1067.25,1067.25,1067.25,1067.25,0,1
02/11/2004,00:30,1067.25,1067.25,1067.25,1067.25,0,2
02/11/2004,00:31,1067.00,1067.00,1067.00,1067.00,0,1
02/11/2004,00:35,1067.00,1067.00,1067.00,1067.00,0,1
02/11/2004,00:41,1067.25,1067.25,1067.25,1067.25,2,0
02/11/2004,00:43,1067.25,1067.25,1067.25,1067.25,5,0
02/11/2004,00:45,1067.25,1067.25,1067.25,1067.25,1,0
02/11/2004,00:50,1067.50,1067.50,1067.50,1067.50,13,0
02/11/2004,00:51,1067.50,1067.50,1067.50,1067.50,1,0
02/11/2004,00:52,1067.50,1067.50,1067.50,1067.50,4,0
02/11/2004,00:56,1067.50,1067.50,1067.50,1067.50,1,0
02/11/2004,01:01,1067.50,1067.75,1067.50,1067.75,4,0
02/11/2004,01:02,1067.75,1067.75,1067.75,1067.75,7,0
02/11/2004,01:11,1067.50,1067.50,1067.50,1067.50,0,7
02/11/2004,01:12,1067.25,1067.25,1067.25,1067.25,0,17
02/11/2004,01:14,1067.25,1067.25,1067.25,1067.25,0,1
02/11/2004,01:16,1067.50,1067.75,1067.50,1067.75,3,0
02/11/2004,01:18,1067.75,1068.00,1067.75,1068.00,45,0
02/11/2004,01:22,1068.00,1068.00,1068.00,1068.00,19,0
02/11/2004,01:24,1067.75,1067.75,1067.75,1067.75,0,6
02/11/2004,01:26,1068.00,1068.00,1068.00,1068.00,2,0
02/11/2004,01:27,1068.00,1068.00,1068.00,1068.00,1,0
02/11/2004,01:33,1067.75,1067.75,1067.75,1067.75,0,31
02/11/2004,01:41,1067.50,1067.50,1067.50,1067.50,0,14
02/11/2004,01:42,1067.50,1067.50,1067.50,1067.50,0,2
02/11/2004,01:43,1067.50,1067.50,1067.50,1067.50,0,6
02/11/2004,01:44,1067.75,1067.75,1067.50,1067.50,1,1
02/11/2004,01:45,1067.50,1067.50,1067.50,1067.50,0,3
02/11/2004,01:47,1067.50,1067.50,1067.50,1067.50,0,2
02/11/2004,01:48,1067.25,1067.50,1067.25,1067.50,1,1
02/11/2004,01:50,1067.50,1067.50,1067.50,1067.50,1,0
02/11/2004,01:54,1067.50,1067.50,1067.50,1067.50,3,0
02/11/2004,01:56,1067.50,1067.50,1067.50,1067.50,2,0
02/11/2004,01:57,1067.50,1067.50,1067.50,1067.50,3,0
02/11/2004,01:59,1067.50,1067.50,1067.50,1067.50,1,0
02/11/2004,02:00,1067.50,1067.50,1067.50,1067.50,5,0
02/11/2004,02:01,1067.50,1067.50,1067.50,1067.50,18,0
02/11/2004,02:02,1067.50,1067.50,1067.25,1067.25,10,3
02/11/2004,02:03,1067.50,1067.50,1067.25,1067.25,5,69
02/11/2004,02:04,1067.50,1067.75,1067.50,1067.75,9,0
02/11/2004,02:05,1067.75,1067.75,1067.25,1067.25,1,1
02/11/2004,02:06,1067.75,1067.75,1067.75,1067.75,28,0
02/11/2004,02:07,1067.75,1067.75,1067.75,1067.75,52,0
02/11/2004,02:08,1067.75,1068.00,1067.50,1068.00,10,30
02/11/2004,02:10,1068.00,1068.00,1068.00,1068.00,11,0
02/11/2004,02:11,1068.00,1068.00,1067.75,1067.75,3,12
02/11/2004,02:14,1067.75,1067.75,1067.75,1067.75,0,9
02/11/2004,02:15,1067.50,1067.50,1067.50,1067.50,0,15
02/11/2004,02:16,1067.75,1067.75,1067.50,1067.50,2,8
02/11/2004,02:17,1067.50,1067.50,1067.50,1067.50,0,10
02/11/2004,02:18,1067.50,1067.50,1067.50,1067.50,0,22
02/11/2004,02:19,1067.25,1067.25,1067.25,1067.25,0,19
02/11/2004,02:20,1067.25,1067.25,1067.25,1067.25,0,26
02/11/2004,02:23,1067.25,1067.25,1067.25,1067.25,0,26
02/11/2004,02:25,1067.25,1067.25,1067.25,1067.25,0,41
02/11/2004,02:26,1067.25,1067.25,1067.25,1067.25,0,22
02/11/2004,02:27,1067.50,1067.50,1067.50,1067.50,31,0
02/11/2004,02:28,1067.50,1067.50,1067.50,1067.50,25,0
02/11/2004,02:29,1067.50,1067.50,1067.50,1067.50,1,0
02/11/2004,02:34,1067.75,1067.75,1067.50,1067.50,1,38
02/11/2004,02:35,1067.25,1067.25,1066.75,1067.00,7,203
02/11/2004,02:36,1067.25,1067.25,1067.25,1067.25,5,0
02/11/2004,02:37,1067.50,1067.50,1067.50,1067.50,52,0
02/11/2004,02:38,1067.50,1067.50,1067.25,1067.25,2,1
02/11/2004,02:39,1067.25,1067.25,1067.25,1067.25,0,5
02/11/2004,02:40,1067.50,1067.50,1067.50,1067.50,17,0
02/11/2004,02:41,1067.50,1067.50,1067.50,1067.50,6,0
02/11/2004,02:42,1067.50,1067.50,1067.50,1067.50,1,0
02/11/2004,02:43,1067.50,1067.50,1067.50,1067.50,10,0
02/11/2004,02:44,1067.50,1067.50,1067.50,1067.50,3,0
02/11/2004,02:45,1067.50,1067.75,1067.50,1067.50,74,3
02/11/2004,02:46,1067.75,1067.75,1067.50,1067.50,2,3
02/11/2004,02:47,1067.50,1067.75,1067.25,1067.75,16,48
02/11/2004,02:48,1067.50,1067.50,1067.50,1067.50,0,16
02/11/2004,02:49,1067.50,1067.75,1067.50,1067.75,8,17
02/11/2004,02:50,1067.25,1067.25,1067.25,1067.25,0,49
02/11/2004,02:52,1067.25,1067.25,1067.25,1067.25,0,26
02/11/2004,02:53,1067.25,1067.25,1067.00,1067.25,10,11
02/11/2004,02:54,1067.00,1067.00,1066.75,1067.00,5,82
02/11/2004,02:55,1067.00,1067.00,1067.00,1067.00,12,0
02/11/2004,02:56,1067.00,1067.25,1066.75,1067.25,16,11
02/11/2004,02:57,1067.00,1067.00,1067.00,1067.00,0,27
02/11/2004,02:59,1067.00,1067.25,1067.00,1067.25,1,1
02/11/2004,03:00,1067.00,1067.00,1067.00,1067.00,0,1
02/11/2004,03:01,1067.00,1067.00,1067.00,1067.00,0,20
02/11/2004,03:02,1067.00,1067.25,1067.00,1067.00,25,2
02/11/2004,03:03,1067.00,1067.00,1067.00,1067.00,0,5
02/11/2004,03:04,1067.00,1067.25,1067.00,1067.25,20,2
02/11/2004,03:05,1067.00,1067.00,1067.00,1067.00,0,1
02/11/2004,03:06,1067.00,1067.00,1067.00,1067.00,0,3
02/11/2004,03:07,1067.00,1067.00,1067.00,1067.00,0,61
02/11/2004,03:08,1067.00,1067.00,1067.00,1067.00,0,1
02/11/2004,03:10,1067.25,1067.25,1067.25,1067.25,50,0
02/11/2004,03:11,1067.25,1067.25,1067.25,1067.25,102,0
02/11/2004,03:12,1067.00,1067.00,1067.00,1067.00,0,152
02/11/2004,03:13,1067.00,1067.00,1067.00,1067.00,0,2
02/11/2004,03:15,1067.00,1067.00,1067.00,1067.00,0,1
02/11/2004,03:16,1067.00,1067.00,1067.00,1067.00,0,57
02/11/2004,03:19,1066.75,1066.75,1066.75,1066.75,0,2
02/11/2004,03:21,1066.75,1066.75,1066.75,1066.75,0,14
02/11/2004,03:22,1066.75,1066.75,1066.75,1066.75,0,15
02/11/2004,03:23,1066.75,1066.75,1066.75,1066.75,0,12
02/11/2004,03:25,1067.00,1067.00,1067.00,1067.00,33,0
02/11/2004,03:26,1067.00,1067.00,1067.00,1067.00,31,0
02/11/2004,03:29,1067.00,1067.00,1067.00,1067.00,63,0
02/11/2004,03:30,1067.00,1067.00,1067.00,1067.00,5,0
02/11/2004,03:31,1067.00,1067.00,1067.00,1067.00,3,0
02/11/2004,03:32,1067.00,1067.00,1066.75,1066.75,3,7
02/11/2004,03:33,1066.75,1066.75,1066.75,1066.75,0,1
02/11/2004,03:34,1066.75,1066.75,1066.75,1066.75,0,1
02/11/2004,03:35,1066.75,1066.75,1066.75,1066.75,0,1
02/11/2004,03:36,1067.00,1067.00,1067.00,1067.00,43,0
02/11/2004,03:39,1067.00,1067.00,1067.00,1067.00,1,0
02/11/2004,03:40,1067.00,1067.00,1067.00,1067.00,1,0
02/11/2004,03:43,1067.25,1067.25,1067.25,1067.25,1,0
02/11/2004,03:46,1067.25,1067.25,1067.25,1067.25,68,0
02/11/2004,03:52,1067.25,1067.25,1067.25,1067.25,3,0
02/11/2004,03:53,1067.25,1067.25,1067.25,1067.25,3,0
02/11/2004,03:55,1067.25,1067.25,1067.25,1067.25,67,0
02/11/2004,03:57,1067.25,1067.25,1067.25,1067.25,3,0
02/11/2004,03:59,1067.25,1067.25,1067.25,1067.25,6,0
02/11/2004,04:00,1067.25,1067.25,1067.25,1067.25,68,0
02/11/2004,04:01,1067.25,1067.50,1067.25,1067.50,16,0
02/11/2004,04:03,1067.25,1067.25,1067.25,1067.25,0,8
02/11/2004,04:04,1067.25,1067.25,1067.25,1067.25,0,26
02/11/2004,04:06,1067.25,1067.25,1067.25,1067.25,0,3
02/11/2004,04:07,1067.00,1067.00,1067.00,1067.00,0,2
02/11/2004,04:09,1067.00,1067.00,1067.00,1067.00,0,2
02/11/2004,04:10,1067.25,1067.25,1067.25,1067.25,2,0
02/11/2004,04:11,1067.00,1067.00,1067.00,1067.00,0,10
02/11/2004,04:13,1067.25,1067.25,1067.25,1067.25,104,0
02/11/2004,04:14,1067.25,1067.25,1067.25,1067.25,35,0
02/11/2004,04:15,1067.25,1067.25,1067.25,1067.25,7,0
02/11/2004,04:16,1067.25,1067.25,1067.25,1067.25,5,0
02/11/2004,04:18,1067.25,1067.25,1067.25,1067.25,22,0
02/11/2004,04:19,1067.25,1067.25,1067.25,1067.25,1,0
02/11/2004,04:23,1067.25,1067.25,1067.25,1067.25,15,0
02/11/2004,04:25,1067.25,1067.25,1067.25,1067.25,4,0
02/11/2004,04:26,1067.25,1067.25,1067.25,1067.25,7,0
02/11/2004,04:29,1067.25,1067.25,1067.25,1067.25,1,0
02/11/2004,04:31,1067.00,1067.00,1067.00,1067.00,0,3
02/11/2004,04:32,1067.25,1067.25,1067.25,1067.25,3,0
02/11/2004,04:33,1067.00,1067.00,1067.00,1067.00,0,1
02/11/2004,04:35,1067.25,1067.25,1067.25,1067.25,4,0
02/11/2004,04:38,1067.00,1067.00,1067.00,1067.00,0,1
02/11/2004,04:39,1067.00,1067.00,1067.00,1067.00,0,70
02/11/2004,04:40,1067.00,1067.00,1067.00,1067.00,0,3
02/11/2004,04:41,1067.00,1067.00,1067.00,1067.00,0,11
02/11/2004,04:42,1066.75,1066.75,1066.75,1066.75,0,4
02/11/2004,04:43,1066.75,1066.75,1066.75,1066.75,0,1
02/11/2004,04:46,1067.00,1067.00,1067.00,1067.00,3,0
02/11/2004,04:48,1067.00,1067.00,1067.00,1067.00,3,0
02/11/2004,04:50,1066.75,1066.75,1066.75,1066.75,0,33
02/11/2004,04:52,1066.50,1066.50,1066.50,1066.50,0,4
02/11/2004,04:53,1066.75,1066.75,1066.75,1066.75,14,0
02/11/2004,04:54,1066.75,1066.75,1066.75,1066.75,2,0
02/11/2004,04:56,1066.50,1066.50,1066.50,1066.50,0,50
02/11/2004,05:00,1066.75,1066.75,1066.75,1066.75,12,0
02/11/2004,05:01,1066.75,1066.75,1066.75,1066.75,5,0
02/11/2004,05:02,1066.50,1066.50,1066.50,1066.50,0,2
02/11/2004,05:03,1066.75,1066.75,1066.75,1066.75,67,0
02/11/2004,05:04,1066.75,1066.75,1066.75,1066.75,1,0
02/11/2004,05:05,1066.75,1066.75,1066.50,1066.50,5,2
02/11/2004,05:06,1066.50,1066.75,1066.50,1066.50,1,3
02/11/2004,05:07,1066.50,1066.75,1066.50,1066.75,55,1
02/11/2004,05:08,1066.75,1066.75,1066.50,1066.50,11,1
02/11/2004,05:09,1066.75,1066.75,1066.75,1066.75,15,0
02/11/2004,05:11,1067.00,1067.00,1067.00,1067.00,1,0
02/11/2004,05:12,1067.00,1067.00,1067.00,1067.00,1,0
02/11/2004,05:13,1066.75,1066.75,1066.75,1066.75,0,2
02/11/2004,05:15,1066.75,1066.75,1066.75,1066.75,0,25
02/11/2004,05:16,1067.00,1067.25,1067.00,1067.00,120,4
02/11/2004,05:22,1067.25,1067.25,1067.25,1067.25,2,0
02/11/2004,05:26,1067.25,1067.25,1067.25,1067.25,10,0
02/11/2004,05:32,1067.00,1067.25,1067.00,1067.25,9,2
02/11/2004,05:33,1067.25,1067.25,1067.25,1067.25,52,0
02/11/2004,05:34,1067.25,1067.25,1067.25,1067.25,15,0
02/11/2004,05:35,1067.25,1067.25,1067.25,1067.25,4,0
02/11/2004,05:37,1067.50,1067.75,1067.50,1067.50,204,5
02/11/2004,05:38,1067.75,1067.75,1067.75,1067.75,2,0
02/11/2004,05:39,1067.75,1067.75,1067.75,1067.75,53,0
02/11/2004,05:40,1067.50,1067.50,1067.50,1067.50,0,145
02/11/2004,05:41,1067.50,1067.50,1067.50,1067.50,0,6
02/11/2004,05:44,1067.50,1067.50,1067.50,1067.50,0,1
02/11/2004,05:45,1067.50,1067.50,1067.50,1067.50,0,5
02/11/2004,05:46,1067.75,1068.00,1067.75,1067.75,16,22
02/11/2004,05:47,1067.75,1067.75,1067.75,1067.75,0,15
02/11/2004,05:48,1068.00,1068.00,1068.00,1068.00,4,0
02/11/2004,05:49,1068.00,1068.00,1068.00,1068.00,2,0
02/11/2004,05:50,1067.75,1067.75,1067.75,1067.75,0,40
02/11/2004,05:52,1067.50,1067.50,1067.50,1067.50,0,2
02/11/2004,05:53,1067.75,1067.75,1067.75,1067.75,2,0
02/11/2004,05:54,1067.75,1067.75,1067.75,1067.75,2,0
02/11/2004,05:55,1067.75,1067.75,1067.75,1067.75,36,0
02/11/2004,05:56,1067.75,1068.00,1067.75,1068.00,11,0
02/11/2004,05:57,1068.00,1068.00,1068.00,1068.00,2,0
02/11/2004,05:58,1067.75,1067.75,1067.75,1067.75,0,1
02/11/2004,05:59,1067.75,1067.75,1067.75,1067.75,0,20
02/11/2004,06:00,1067.75,1067.75,1067.50,1067.50,0,8
02/11/2004,06:01,1067.75,1067.75,1067.75,1067.75,15,0
02/11/2004,06:02,1067.75,1068.25,1067.75,1068.00,271,11
02/11/2004,06:03,1068.00,1068.25,1068.00,1068.25,27,52
02/11/2004,06:04,1068.00,1068.75,1068.00,1068.50,353,14
02/11/2004,06:05,1068.50,1068.50,1068.25,1068.25,0,59
02/11/2004,06:06,1068.00,1068.25,1068.00,1068.25,2,1
02/11/2004,06:07,1068.00,1068.00,1068.00,1068.00,0,1
02/11/2004,06:09,1068.00,1068.00,1068.00,1068.00,0,5
02/11/2004,06:11,1068.00,1068.00,1068.00,1068.00,0,2
02/11/2004,06:12,1068.25,1068.25,1068.25,1068.25,77,0
02/11/2004,06:13,1068.25,1068.75,1068.25,1068.50,155,1
02/11/2004,06:14,1068.50,1068.75,1068.50,1068.50,11,18
02/11/2004,06:15,1068.50,1068.50,1068.50,1068.50,0,40
02/11/2004,06:16,1068.50,1068.50,1068.50,1068.50,0,27
02/11/2004,06:17,1068.50,1068.75,1068.50,1068.75,223,53
02/11/2004,06:18,1068.75,1069.00,1068.75,1069.00,334,60
02/11/2004,06:19,1069.00,1069.00,1069.00,1069.00,1,0
02/11/2004,06:20,1069.00,1069.00,1069.00,1069.00,177,0
02/11/2004,06:21,1069.00,1069.00,1068.75,1069.00,119,5
02/11/2004,06:22,1069.00,1069.25,1069.00,1069.25,94,2
02/11/2004,06:23,1069.00,1069.00,1069.00,1069.00,0,1
02/11/2004,06:24,1069.00,1069.00,1069.00,1069.00,0,31
02/11/2004,06:25,1069.00,1069.25,1069.00,1069.25,24,22
02/11/2004,06:27,1069.00,1069.00,1069.00,1069.00,0,3
02/11/2004,06:28,1069.25,1069.25,1069.25,1069.25,4,0
02/11/2004,06:29,1069.25,1069.25,1069.00,1069.00,3,7
02/11/2004,06:30,1069.00,1069.00,1069.00,1069.00,0,8
02/11/2004,06:31,1069.00,1069.25,1069.00,1069.00,1,28
02/11/2004,06:32,1069.00,1069.25,1069.00,1069.25,369,1
02/11/2004,06:33,1069.25,1069.25,1069.25,1069.25,54,0
02/11/2004,06:34,1069.25,1069.50,1069.25,1069.25,10,1
02/11/2004,06:35,1069.25,1069.50,1069.25,1069.25,62,6
02/11/2004,06:36,1069.25,1069.50,1069.25,1069.25,250,32
02/11/2004,06:37,1069.50,1069.75,1069.50,1069.75,96,5
02/11/2004,06:38,1069.50,1069.50,1069.25,1069.50,18,49
02/11/2004,06:39,1069.50,1069.50,1069.50,1069.50,21,0
02/11/2004,06:40,1069.25,1069.50,1069.25,1069.25,10,78
02/11/2004,06:41,1069.25,1069.25,1069.25,1069.25,0,3
02/11/2004,06:42,1069.25,1069.25,1069.25,1069.25,0,2
02/11/2004,06:43,1069.25,1069.25,1069.00,1069.25,30,248
02/11/2004,06:44,1069.25,1069.25,1069.00,1069.00,22,4
02/11/2004,06:45,1069.00,1069.00,1069.00,1069.00,0,72
02/11/2004,06:46,1069.00,1069.25,1069.00,1069.25,77,16
02/11/2004,06:47,1069.25,1069.25,1069.25,1069.25,10,0
02/11/2004,06:48,1069.25,1069.25,1069.25,1069.25,13,0
02/11/2004,06:50,1069.25,1069.25,1069.00,1069.00,2,11
02/11/2004,06:51,1069.25,1069.25,1069.25,1069.25,1,0
02/11/2004,06:52,1069.25,1069.25,1069.25,1069.25,1,0
02/11/2004,06:53,1069.25,1069.25,1069.25,1069.25,1,0
02/11/2004,06:54,1069.00,1069.00,1068.75,1068.75,0,53
02/11/2004,06:55,1068.75,1069.00,1068.75,1068.75,3,67
02/11/2004,06:56,1069.00,1069.00,1069.00,1069.00,7,0
02/11/2004,06:57,1068.75,1068.75,1068.75,1068.75,0,1
02/11/2004,06:58,1068.75,1068.75,1068.75,1068.75,0,17
02/11/2004,06:59,1069.00,1069.00,1069.00,1069.00,72,0
02/11/2004,07:00,1069.00,1069.00,1069.00,1069.00,5,0
02/11/2004,07:01,1069.00,1069.00,1068.75,1068.75,20,13
02/11/2004,07:02,1068.75,1069.00,1068.75,1069.00,2,1
02/11/2004,07:03,1068.75,1068.75,1068.75,1068.75,0,13
02/11/2004,07:04,1069.00,1069.00,1068.75,1068.75,3,4
02/11/2004,07:05,1069.00,1069.00,1068.75,1068.75,1,25
02/11/2004,07:06,1068.75,1068.75,1068.75,1068.75,0,5
02/11/2004,07:07,1069.00,1069.00,1069.00,1069.00,8,0
02/11/2004,07:08,1069.00,1069.25,1069.00,1069.00,92,18
02/11/2004,07:09,1069.00,1069.25,1069.00,1069.25,1,1
02/11/2004,07:10,1069.00,1069.25,1069.00,1069.25,1,16
02/11/2004,07:11,1069.25,1069.25,1069.00,1069.00,9,5
02/11/2004,07:12,1069.00,1069.00,1069.00,1069.00,0,1
02/11/2004,07:13,1069.25,1069.25,1069.25,1069.25,7,0
02/11/2004,07:14,1069.00,1069.25,1069.00,1069.25,86,16
02/11/2004,07:15,1069.00,1069.25,1069.00,1069.25,17,96
02/11/2004,07:16,1069.25,1069.25,1069.00,1069.25,17,2
02/11/2004,07:17,1069.00,1069.25,1068.75,1068.75,9,8
02/11/2004,07:18,1068.75,1068.75,1068.75,1068.75,0,1
02/11/2004,07:20,1069.00,1069.00,1069.00,1069.00,20,0
02/11/2004,07:21,1068.75,1069.00,1068.75,1069.00,2,7
02/11/2004,07:22,1068.75,1069.00,1068.75,1069.00,2,29
02/11/2004,07:23,1068.75,1069.00,1068.75,1069.00,2,1
02/11/2004,07:24,1068.75,1068.75,1068.75,1068.75,0,10
02/11/2004,07:25,1068.75,1069.00,1068.75,1069.00,1,4
02/11/2004,07:27,1069.00,1069.00,1069.00,1069.00,20,0
02/11/2004,07:29,1069.00,1069.00,1068.75,1069.00,2,1
02/11/2004,07:30,1068.75,1068.75,1068.50,1068.50,0,342
02/11/2004,07:31,1068.50,1068.50,1067.75,1068.00,15,374
02/11/2004,07:32,1068.00,1068.00,1067.75,1068.00,52,18
02/11/2004,07:33,1068.00,1068.00,1068.00,1068.00,46,0
02/11/2004,07:34,1068.00,1068.00,1067.75,1068.00,17,14
02/11/2004,07:35,1068.00,1068.00,1067.75,1067.75,11,1
02/11/2004,07:36,1068.00,1068.00,1068.00,1068.00,107,0
02/11/2004,07:37,1068.00,1068.25,1067.75,1068.00,28,72
02/11/2004,07:38,1068.00,1068.25,1068.00,1068.25,5,0
02/11/2004,07:39,1068.25,1068.25,1068.25,1068.25,20,0
02/11/2004,07:40,1068.25,1068.25,1068.25,1068.25,37,0
02/11/2004,07:41,1068.25,1068.25,1068.25,1068.25,3,0
02/11/2004,07:42,1068.00,1068.25,1068.00,1068.25,46,1
02/11/2004,07:44,1068.00,1068.25,1068.00,1068.25,10,1
02/11/2004,07:45,1068.00,1068.00,1068.00,1068.00,0,3
02/11/2004,07:47,1068.00,1068.25,1068.00,1068.25,11,15
02/11/2004,07:48,1068.00,1068.25,1068.00,1068.25,51,8
02/11/2004,07:49,1068.00,1068.00,1068.00,1068.00,0,37
02/11/2004,07:50,1068.00,1068.00,1068.00,1068.00,0,10
02/11/2004,07:51,1068.00,1068.00,1068.00,1068.00,0,1
02/11/2004,07:52,1068.00,1068.00,1068.00,1068.00,0,2
02/11/2004,07:53,1068.25,1068.25,1068.00,1068.25,145,2
02/11/2004,07:54,1068.00,1068.25,1068.00,1068.25,6,2
02/11/2004,07:55,1068.25,1068.25,1068.00,1068.00,58,4
02/11/2004,07:56,1068.25,1068.25,1068.25,1068.25,57,0
02/11/2004,07:57,1068.00,1068.25,1068.00,1068.25,182,1
02/11/2004,07:58,1068.00,1068.25,1068.00,1068.25,23,2
02/11/2004,07:59,1068.25,1068.50,1068.25,1068.50,145,0
02/11/2004,08:00,1068.25,1068.25,1068.25,1068.25,0,77
02/11/2004,08:01,1068.25,1068.25,1068.00,1068.00,0,7
02/11/2004,08:02,1068.00,1068.00,1067.75,1068.00,112,194
02/11/2004,08:03,1067.75,1067.75,1067.75,1067.75,0,266
02/11/2004,08:04,1067.50,1067.75,1067.50,1067.75,6,32
02/11/2004,08:05,1067.75,1067.75,1067.75,1067.75,13,0
02/11/2004,08:06,1067.75,1067.75,1067.50,1067.75,21,1
02/11/2004,08:07,1067.75,1067.75,1067.75,1067.75,1,0
02/11/2004,08:08,1067.75,1067.75,1067.75,1067.75,4,0
02/11/2004,08:09,1067.75,1067.75,1067.25,1067.50,17,375
02/11/2004,08:10,1067.50,1067.50,1067.50,1067.50,139,0
02/11/2004,08:11,1067.50,1067.75,1067.50,1067.50,49,25
02/11/2004,08:12,1067.50,1067.75,1067.50,1067.50,51,5
02/11/2004,08:13,1067.75,1067.75,1067.50,1067.50,1,25
02/11/2004,08:14,1067.75,1067.75,1067.50,1067.75,103,31
02/11/2004,08:15,1067.75,1067.75,1067.50,1067.75,9,2
02/11/2004,08:16,1067.75,1067.75,1067.50,1067.75,12,5
02/11/2004,08:17,1067.75,1067.75,1067.75,1067.75,20,0
02/11/2004,08:18,1067.75,1067.75,1067.75,1067.75,8,0
02/11/2004,08:20,1067.75,1067.75,1067.75,1067.75,91,0
02/11/2004,08:21,1068.00,1068.00,1068.00,1068.00,24,0
02/11/2004,08:22,1068.00,1068.00,1068.00,1068.00,1,0
02/11/2004,08:23,1068.00,1068.00,1067.75,1068.00,5,3
02/11/2004,08:24,1068.00,1068.00,1067.75,1067.75,3,148
02/11/2004,08:25,1067.75,1067.75,1067.50,1067.50,101,97
02/11/2004,08:26,1067.75,1067.75,1067.50,1067.75,89,2
02/11/2004,08:27,1067.75,1068.00,1067.75,1067.75,33,59
02/11/2004,08:28,1067.75,1068.00,1067.75,1067.75,2,94
02/11/2004,08:29,1068.00,1068.00,1067.75,1068.00,77,103
02/11/2004,08:30,1067.75,1068.00,1067.25,1067.75,389,978
02/11/2004,08:31,1067.50,1067.75,1067.00,1067.25,1302,1785
02/11/2004,08:32,1067.25,1067.50,1066.75,1067.00,740,1331
02/11/2004,08:33,1067.00,1067.25,1066.50,1067.00,1413,987
02/11/2004,08:34,1067.00,1067.25,1067.00,1067.25,139,589
02/11/2004,08:35,1067.00,1067.25,1066.25,1066.50,941,2359
02/11/2004,08:36,1066.75,1067.00,1066.25,1066.75,1007,1218
02/11/2004,08:37,1066.75,1067.25,1066.75,1067.00,1025,174
02/11/2004,08:38,1067.00,1067.50,1066.75,1067.25,2052,1487
02/11/2004,08:39,1067.25,1067.75,1067.00,1067.75,2320,524
02/11/2004,08:40,1067.75,1067.75,1067.25,1067.50,1287,457
02/11/2004,08:41,1067.50,1067.75,1067.25,1067.50,708,1041
02/11/2004,08:42,1067.50,1067.75,1067.00,1067.50,1226,1246
02/11/2004,08:43,1067.50,1067.75,1067.25,1067.75,748,376
02/11/2004,08:44,1067.75,1067.75,1067.25,1067.25,238,1327
02/11/2004,08:45,1067.50,1067.50,1066.75,1067.00,387,583
02/11/2004,08:46,1067.00,1067.25,1067.00,1067.25,218,108
02/11/2004,08:47,1067.00,1067.25,1066.75,1067.00,620,745
02/11/2004,08:48,1067.00,1067.50,1067.00,1067.50,494,84
02/11/2004,08:49,1067.50,1067.50,1066.50,1066.50,504,1465
02/11/2004,08:50,1066.75,1067.00,1066.50,1066.50,777,844
02/11/2004,08:51,1066.75,1067.25,1066.50,1067.25,1285,436
02/11/2004,08:52,1067.25,1067.75,1067.00,1067.25,1512,799
02/11/2004,08:53,1067.25,1067.50,1067.00,1067.50,703,728
02/11/2004,08:54,1067.25,1067.50,1067.00,1067.00,58,824
02/11/2004,08:55,1067.25,1067.50,1067.00,1067.25,397,602
02/11/2004,08:56,1067.25,1067.75,1067.25,1067.50,854,1091
02/11/2004,08:57,1067.50,1067.75,1067.25,1067.25,462,1275
02/11/2004,08:58,1067.25,1068.00,1067.00,1067.75,1339,482
02/11/2004,08:59,1068.00,1068.00,1067.50,1067.50,629,450
02/11/2004,09:00,1067.75,1068.25,1067.50,1068.00,1189,407
02/11/2004,09:01,1068.00,1068.25,1067.50,1067.75,174,936
02/11/2004,09:02,1068.00,1068.00,1067.00,1067.00,487,1617
02/11/2004,09:03,1067.00,1067.50,1067.00,1067.25,571,369
02/11/2004,09:04,1067.25,1067.25,1066.75,1067.00,725,637
02/11/2004,09:05,1067.00,1067.25,1066.75,1067.00,486,703
02/11/2004,09:06,1067.00,1067.00,1066.25,1066.25,110,1819
02/11/2004,09:07,1066.25,1066.50,1066.00,1066.25,548,1968
02/11/2004,09:08,1066.50,1066.75,1066.00,1066.75,1269,859
02/11/2004,09:09,1066.75,1067.00,1066.25,1066.25,636,992
02/11/2004,09:10,1066.50,1066.75,1066.25,1066.75,419,59
02/11/2004,09:11,1066.75,1067.00,1066.25,1066.50,1050,830
02/11/2004,09:12,1066.25,1066.75,1066.25,1066.50,640,1627
02/11/2004,09:13,1066.25,1066.50,1066.00,1066.00,532,1070
02/11/2004,09:14,1066.00,1066.25,1065.75,1065.75,561,1019
02/11/2004,09:15,1065.75,1066.25,1065.50,1066.00,1239,1664
02/11/2004,09:16,1066.00,1066.25,1065.75,1066.25,504,639
02/11/2004,09:17,1066.25,1066.50,1066.00,1066.25,792,173
02/11/2004,09:18,1066.25,1066.75,1066.00,1066.75,1317,280
02/11/2004,09:19,1066.75,1066.75,1066.25,1066.25,84,542
02/11/2004,09:20,1066.50,1066.50,1066.25,1066.50,151,25
02/11/2004,09:21,1066.25,1066.50,1066.00,1066.25,136,350
02/11/2004,09:22,1066.00,1066.25,1066.00,1066.25,380,65
02/11/2004,09:23,1066.25,1066.50,1066.00,1066.25,388,353
02/11/2004,09:24,1066.00,1066.25,1066.00,1066.25,48,12
02/11/2004,09:25,1066.25,1066.50,1066.00,1066.25,510,118
02/11/2004,09:26,1066.25,1066.50,1066.00,1066.50,378,516
02/11/2004,09:27,1066.25,1066.50,1066.25,1066.50,64,26
02/11/2004,09:28,1066.50,1066.75,1066.25,1066.50,704,32
02/11/2004,09:29,1066.50,1066.75,1066.25,1066.75,255,138
02/11/2004,09:30,1066.50,1066.75,1066.50,1066.75,126,481
02/11/2004,09:31,1066.50,1066.75,1066.25,1066.25,48,1011
02/11/2004,09:32,1066.25,1066.25,1065.75,1066.00,388,1318
02/11/2004,09:33,1066.00,1066.25,1065.75,1066.25,483,443
02/11/2004,09:34,1066.00,1066.25,1065.75,1066.00,153,525
02/11/2004,09:35,1066.00,1066.50,1066.00,1066.25,321,324
02/11/2004,09:36,1066.25,1066.50,1066.00,1066.50,560,89
02/11/2004,09:37,1066.50,1067.25,1066.25,1067.00,2496,1125
02/11/2004,09:38,1067.00,1067.50,1066.75,1066.75,896,952
02/11/2004,09:39,1066.75,1067.25,1066.75,1067.25,439,1032
02/11/2004,09:40,1067.25,1067.25,1066.75,1067.00,23,123
02/11/2004,09:41,1067.00,1067.00,1066.50,1066.50,31,373
02/11/2004,09:42,1066.50,1067.00,1066.50,1066.50,486,630
02/11/2004,09:43,1066.75,1067.00,1066.50,1066.75,140,123
02/11/2004,09:44,1066.75,1067.00,1066.50,1066.75,955,25
02/11/2004,09:45,1066.75,1067.00,1066.25,1066.50,103,809
02/11/2004,09:46,1066.50,1066.50,1066.00,1066.25,146,875
02/11/2004,09:47,1066.25,1066.50,1066.00,1066.50,196,24
02/11/2004,09:48,1066.50,1066.75,1066.25,1066.75,387,17
02/11/2004,09:49,1066.75,1066.75,1066.50,1066.50,105,146
02/11/2004,09:50,1066.75,1067.00,1066.50,1066.75,953,81
02/11/2004,09:51,1067.00,1067.25,1066.50,1067.00,574,907
02/11/2004,09:52,1067.00,1067.25,1066.75,1066.75,81,568
02/11/2004,09:53,1066.75,1067.00,1066.50,1067.00,145,352
02/11/2004,09:54,1066.75,1066.75,1066.50,1066.50,197,162
02/11/2004,09:55,1066.50,1067.00,1066.50,1067.00,307,47
02/11/2004,09:56,1066.75,1067.00,1066.75,1066.75,241,363
02/11/2004,09:57,1067.00,1067.00,1066.75,1066.75,431,363
02/11/2004,09:58,1067.00,1067.00,1066.75,1066.75,39,125
02/11/2004,09:59,1066.75,1067.00,1066.50,1066.75,52,264
02/11/2004,10:00,1066.75,1067.25,1066.75,1067.25,838,183
02/11/2004,10:01,1067.00,1069.25,1067.00,1069.25,4683,1540
02/11/2004,10:02,1069.00,1070.00,1068.75,1069.75,4061,2647
02/11/2004,10:03,1069.75,1069.75,1068.75,1069.00,1594,1713
02/11/2004,10:04,1069.00,1069.00,1068.00,1068.00,1159,2659
02/11/2004,10:05,1068.00,1068.25,1067.00,1067.75,1382,2325
02/11/2004,10:06,1067.75,1069.00,1067.50,1068.50,3009,1542
02/11/2004,10:07,1068.25,1069.75,1068.25,1069.25,2310,1956
02/11/2004,10:08,1069.50,1070.25,1069.25,1069.50,2441,1636
02/11/2004,10:09,1069.50,1070.50,1069.50,1070.50,2323,777
02/11/2004,10:10,1070.25,1070.50,1069.75,1070.00,1282,2214
02/11/2004,10:11,1070.00,1071.50,1069.75,1071.00,5171,1851
02/11/2004,10:12,1070.75,1071.00,1070.50,1070.50,1039,1918
02/11/2004,10:13,1070.75,1070.75,1070.25,1070.75,821,752
02/11/2004,10:14,1070.75,1073.50,1070.50,1073.00,9133,1609
02/11/2004,10:15,1073.25,1074.50,1072.75,1074.50,6032,4208
02/11/2004,10:16,1074.50,1076.50,1074.25,1076.25,7297,3245
02/11/2004,10:17,1076.25,1076.50,1075.25,1076.50,5473,4171
02/11/2004,10:18,1076.50,1076.75,1075.75,1076.00,3249,2813
02/11/2004,10:19,1075.75,1076.00,1075.25,1075.25,538,2819
02/11/2004,10:20,1075.25,1075.50,1075.00,1075.50,1324,3383
02/11/2004,10:21,1075.25,1075.50,1074.75,1075.25,2926,2924
02/11/2004,10:22,1075.25,1075.50,1075.00,1075.00,1221,1059
02/11/2004,10:23,1075.00,1075.50,1075.00,1075.50,1084,832
02/11/2004,10:24,1075.50,1075.50,1075.00,1075.00,721,889
02/11/2004,10:25,1075.25,1075.25,1074.75,1074.75,530,693
02/11/2004,10:26,1074.75,1075.25,1074.75,1075.25,1403,1431
02/11/2004,10:27,1075.00,1075.50,1074.75,1075.00,1854,1133
02/11/2004,10:28,1075.00,1075.00,1074.25,1074.25,638,2685
02/11/2004,10:29,1074.25,1074.50,1073.75,1074.00,897,3858
02/11/2004,10:30,1073.75,1074.25,1073.50,1074.00,1247,1818
02/11/2004,10:31,1074.00,1074.50,1073.75,1074.00,1339,860
02/11/2004,10:32,1074.00,1074.25,1073.75,1074.00,453,762
02/11/2004,10:33,1074.00,1074.25,1073.75,1074.00,47,986
02/11/2004,10:34,1074.00,1074.75,1073.75,1074.50,2433,924
02/11/2004,10:35,1074.50,1074.50,1074.00,1074.25,459,702
02/11/2004,10:36,1074.25,1074.50,1074.00,1074.25,1030,351
02/11/2004,10:37,1074.25,1074.50,1074.00,1074.25,1633,507
02/11/2004,10:38,1074.25,1074.75,1074.25,1074.50,1390,93
02/11/2004,10:39,1074.75,1074.75,1074.50,1074.50,787,644
02/11/2004,10:40,1074.75,1075.25,1074.50,1075.00,1932,200
02/11/2004,10:41,1075.00,1075.50,1075.00,1075.25,1453,641
02/11/2004,10:42,1075.50,1076.00,1075.25,1076.00,2899,604
02/11/2004,10:43,1076.00,1076.75,1075.75,1076.50,3789,1402
02/11/2004,10:44,1076.50,1077.25,1076.00,1076.75,4104,3564
02/11/2004,10:45,1076.75,1077.00,1076.50,1076.50,1804,1580
02/11/2004,10:46,1076.50,1077.00,1076.25,1076.25,1058,1387
02/11/2004,10:47,1076.50,1076.50,1075.75,1076.00,1580,3460
02/11/2004,10:48,1076.00,1076.50,1075.75,1076.25,1684,380
02/11/2004,10:49,1076.25,1076.50,1076.00,1076.25,182,613
02/11/2004,10:50,1076.00,1076.50,1075.75,1076.25,1639,871
02/11/2004,10:51,1076.25,1076.50,1075.75,1076.00,566,819
02/11/2004,10:52,1076.25,1076.25,1075.75,1076.00,639,210
02/11/2004,10:53,1076.00,1076.25,1075.75,1076.25,624,110
02/11/2004,10:54,1076.25,1076.50,1075.75,1075.75,637,1592
02/11/2004,10:55,1075.75,1076.00,1075.50,1075.75,716,1048
02/11/2004,10:56,1075.50,1075.75,1075.25,1075.75,769,643
02/11/2004,10:57,1075.50,1076.25,1075.50,1076.25,1928,1520
02/11/2004,10:58,1076.25,1076.50,1076.00,1076.25,873,141
02/11/2004,10:59,1076.25,1076.50,1075.75,1075.75,141,782
02/11/2004,11:00,1076.00,1076.50,1075.75,1076.50,1495,445
02/11/2004,11:01,1076.50,1077.50,1076.25,1077.00,5164,1257
02/11/2004,11:02,1076.75,1077.50,1076.75,1077.25,1853,682
02/11/2004,11:03,1077.25,1077.25,1076.75,1077.00,267,555
02/11/2004,11:04,1077.00,1077.00,1076.75,1076.75,65,474
02/11/2004,11:05,1076.75,1077.00,1076.50,1076.50,325,772
02/11/2004,11:06,1076.50,1076.75,1076.25,1076.75,486,1037
02/11/2004,11:07,1076.75,1077.25,1076.50,1077.00,1280,205
02/11/2004,11:08,1077.00,1077.75,1077.00,1077.50,2639,1277
02/11/2004,11:09,1077.25,1077.50,1076.50,1076.50,347,2523
02/11/2004,11:10,1076.50,1076.50,1076.25,1076.25,213,323
02/11/2004,11:11,1076.50,1076.50,1075.75,1076.00,399,1124
02/11/2004,11:12,1076.00,1076.00,1075.50,1075.50,414,1756
02/11/2004,11:13,1075.75,1075.75,1075.25,1075.75,507,417
02/11/2004,11:14,1075.75,1075.75,1075.00,1075.00,63,2139
02/11/2004,11:15,1075.25,1075.25,1075.00,1075.25,178,1005
02/11/2004,11:16,1075.00,1075.50,1075.00,1075.50,1360,89
02/11/2004,11:17,1075.50,1075.50,1075.00,1075.25,413,681
02/11/2004,11:18,1075.25,1075.25,1075.00,1075.25,497,180
02/11/2004,11:19,1075.25,1075.50,1075.00,1075.50,380,244
02/11/2004,11:20,1075.25,1075.50,1075.00,1075.25,247,689
02/11/2004,11:21,1075.50,1075.50,1075.00,1075.50,289,431
02/11/2004,11:22,1075.25,1075.50,1075.00,1075.50,560,192
02/11/2004,11:23,1075.25,1075.25,1074.75,1074.75,168,1060
02/11/2004,11:24,1074.75,1075.00,1074.50,1075.00,1029,1565
02/11/2004,11:25,1075.00,1075.25,1074.75,1075.00,575,233
02/11/2004,11:26,1075.00,1075.00,1074.50,1074.75,63,528
02/11/2004,11:27,1074.75,1075.00,1074.75,1075.00,344,17
02/11/2004,11:28,1074.75,1075.00,1074.50,1074.75,304,279
02/11/2004,11:29,1074.75,1075.00,1074.50,1075.00,535,382
02/11/2004,11:30,1075.00,1075.25,1074.75,1075.00,73,139
02/11/2004,11:31,1075.00,1075.25,1074.75,1075.25,650,41
02/11/2004,11:32,1075.25,1075.50,1075.25,1075.50,749,101
02/11/2004,11:33,1075.25,1075.50,1075.25,1075.50,31,364
02/11/2004,11:34,1075.25,1075.50,1075.25,1075.25,7,146
02/11/2004,11:35,1075.25,1075.50,1075.00,1075.25,69,156
02/11/2004,11:36,1075.00,1075.50,1075.00,1075.25,436,95
02/11/2004,11:37,1075.25,1075.50,1075.25,1075.25,3,43
02/11/2004,11:38,1075.25,1075.25,1075.00,1075.25,38,249
02/11/2004,11:39,1075.25,1075.25,1075.00,1075.25,8,58
02/11/2004,11:40,1075.25,1075.50,1075.00,1075.25,222,117
02/11/2004,11:41,1075.25,1075.50,1075.00,1075.25,30,156
02/11/2004,11:42,1075.25,1075.50,1075.00,1075.50,66,4
02/11/2004,11:43,1075.50,1075.50,1075.25,1075.25,2,80
02/11/2004,11:44,1075.25,1075.75,1075.00,1075.75,1108,279
02/11/2004,11:45,1076.00,1076.00,1075.50,1075.75,168,385
02/11/2004,11:46,1076.00,1076.00,1075.50,1075.75,29,333
02/11/2004,11:47,1075.75,1076.00,1075.50,1075.75,300,155
02/11/2004,11:48,1075.75,1076.50,1075.75,1076.25,1229,277
02/11/2004,11:49,1076.25,1076.50,1076.25,1076.50,502,121
02/11/2004,11:50,1076.50,1076.75,1076.25,1076.50,1670,81
02/11/2004,11:51,1076.50,1076.75,1076.50,1076.75,120,324
02/11/2004,11:52,1076.50,1077.00,1076.50,1077.00,588,104
02/11/2004,11:53,1077.00,1077.25,1076.75,1076.75,626,152
02/11/2004,11:54,1076.75,1077.00,1076.50,1076.50,63,403
02/11/2004,11:55,1076.50,1076.75,1076.25,1076.25,11,375
02/11/2004,11:56,1076.25,1076.50,1076.25,1076.25,22,504
02/11/2004,11:57,1076.25,1076.50,1076.00,1076.25,20,211
02/11/2004,11:58,1076.00,1076.25,1076.00,1076.25,115,75
02/11/2004,11:59,1076.00,1076.25,1076.00,1076.00,140,47
02/11/2004,12:00,1076.00,1076.25,1075.75,1076.00,75,404
02/11/2004,12:01,1076.00,1076.25,1076.00,1076.00,89,11
02/11/2004,12:02,1076.25,1076.25,1076.00,1076.00,70,369
02/11/2004,12:03,1076.00,1076.50,1076.00,1076.50,422,192
02/11/2004,12:04,1076.50,1076.75,1076.25,1076.75,1186,21
02/11/2004,12:05,1076.75,1076.75,1076.25,1076.50,5,847
02/11/2004,12:06,1076.50,1076.50,1076.25,1076.25,65,12
02/11/2004,12:07,1076.25,1076.50,1076.25,1076.25,21,9
02/11/2004,12:08,1076.25,1076.50,1076.25,1076.25,75,394
02/11/2004,12:09,1076.25,1076.50,1076.00,1076.25,16,325
02/11/2004,12:10,1076.25,1076.25,1075.75,1076.00,127,643
02/11/2004,12:11,1076.00,1076.00,1075.75,1076.00,167,116
02/11/2004,12:12,1076.00,1076.25,1075.75,1075.75,137,244
02/11/2004,12:13,1075.75,1076.00,1075.75,1075.75,49,10
02/11/2004,12:14,1075.75,1076.00,1075.75,1076.00,503,8
02/11/2004,12:15,1075.75,1076.00,1075.75,1076.00,191,35
02/11/2004,12:16,1076.00,1076.00,1075.75,1075.75,134,18
02/11/2004,12:17,1076.00,1076.00,1075.75,1075.75,13,159
02/11/2004,12:18,1075.75,1075.75,1075.25,1075.25,23,815
02/11/2004,12:19,1075.25,1075.50,1075.00,1075.25,424,1026
02/11/2004,12:20,1075.25,1075.75,1075.25,1075.75,768,22
02/11/2004,12:21,1075.75,1075.75,1075.25,1075.50,90,163
02/11/2004,12:22,1075.50,1075.75,1075.25,1075.50,125,78
02/11/2004,12:23,1075.50,1075.50,1075.25,1075.50,331,15
02/11/2004,12:24,1075.50,1075.50,1075.25,1075.50,291,68
02/11/2004,12:25,1075.25,1075.50,1075.25,1075.50,273,26
02/11/2004,12:26,1075.75,1076.00,1075.50,1076.00,450,5
02/11/2004,12:27,1076.00,1076.50,1076.00,1076.25,2016,402
02/11/2004,12:28,1076.25,1076.50,1076.00,1076.25,409,595
02/11/2004,12:29,1076.25,1076.50,1076.00,1076.00,36,302
02/11/2004,12:30,1076.00,1076.50,1076.00,1076.25,337,77
02/11/2004,12:31,1076.25,1076.50,1076.00,1076.25,106,1176
02/11/2004,12:32,1076.25,1076.25,1075.75,1076.00,362,245
02/11/2004,12:33,1076.00,1076.50,1075.75,1076.25,939,256
02/11/2004,12:34,1076.25,1076.75,1076.25,1076.50,551,668
02/11/2004,12:35,1076.50,1076.75,1076.50,1076.75,89,157
02/11/2004,12:36,1076.75,1076.75,1076.50,1076.75,111,36
02/11/2004,12:37,1076.50,1077.25,1076.50,1076.75,1877,481
02/11/2004,12:38,1076.75,1077.00,1076.25,1076.25,537,1368
02/11/2004,12:39,1076.25,1076.50,1076.00,1076.00,61,375
02/11/2004,12:40,1076.25,1076.75,1076.00,1076.50,906,191
02/11/2004,12:41,1076.50,1076.50,1076.25,1076.50,16,115
02/11/2004,12:42,1076.50,1076.75,1076.25,1076.50,68,21
02/11/2004,12:43,1076.50,1076.50,1076.25,1076.50,16,14
02/11/2004,12:44,1076.50,1076.50,1076.25,1076.50,12,21
02/11/2004,12:45,1076.25,1076.50,1076.25,1076.50,342,11
02/11/2004,12:46,1076.50,1076.75,1076.50,1076.75,53,92
02/11/2004,12:47,1076.75,1077.50,1076.50,1077.25,2939,798
02/11/2004,12:48,1077.25,1078.50,1077.00,1078.25,4695,1291
02/11/2004,12:49,1078.25,1078.25,1077.75,1078.00,1001,2211
02/11/2004,12:50,1078.00,1078.25,1077.75,1077.75,473,720
02/11/2004,12:51,1078.00,1078.25,1077.75,1078.25,1899,451
02/11/2004,12:52,1078.25,1079.00,1078.00,1079.00,3924,883
02/11/2004,12:53,1079.00,1080.75,1079.00,1080.75,9350,2001
02/11/2004,12:54,1080.75,1080.75,1079.50,1080.00,3802,2619
02/11/2004,12:55,1080.00,1080.25,1079.75,1079.75,891,1022
02/11/2004,12:56,1079.75,1080.25,1079.75,1079.75,683,943
02/11/2004,12:57,1079.75,1080.00,1079.50,1079.75,916,467
02/11/2004,12:58,1080.00,1080.50,1079.75,1080.50,1823,461
02/11/2004,12:59,1080.25,1081.00,1080.25,1080.25,3193,1444
02/11/2004,13:00,1080.50,1080.50,1080.25,1080.25,1225,680
02/11/2004,13:01,1080.25,1081.75,1080.25,1081.75,6205,796
02/11/2004,13:02,1081.75,1082.75,1081.25,1082.25,5176,1431
02/11/2004,13:03,1082.50,1082.75,1082.25,1082.50,2516,1202
02/11/2004,13:04,1082.50,1083.00,1082.00,1082.25,1699,2612
02/11/2004,13:05,1082.25,1082.50,1081.50,1081.50,330,2849
02/11/2004,13:06,1081.50,1081.75,1081.25,1081.75,1393,828
02/11/2004,13:07,1081.50,1081.75,1081.25,1081.50,1399,768
02/11/2004,13:08,1081.50,1081.75,1081.50,1081.50,311,224
02/11/2004,13:09,1081.50,1081.75,1081.25,1081.50,321,588
02/11/2004,13:10,1081.50,1081.75,1081.25,1081.50,75,721
02/11/2004,13:11,1081.50,1081.75,1081.25,1081.25,417,171
02/11/2004,13:12,1081.25,1081.50,1081.00,1081.00,56,1016
02/11/2004,13:13,1081.00,1081.50,1081.00,1081.25,1018,2154
02/11/2004,13:14,1081.00,1081.25,1080.75,1080.75,31,1188
02/11/2004,13:15,1080.75,1081.00,1080.50,1080.75,646,1562
02/11/2004,13:16,1080.75,1080.75,1080.50,1080.75,402,622
02/11/2004,13:17,1080.50,1081.00,1080.50,1081.00,1033,331
02/11/2004,13:18,1080.75,1081.00,1080.25,1080.25,367,2259
02/11/2004,13:19,1080.25,1080.50,1080.25,1080.50,79,211
02/11/2004,13:20,1080.25,1081.00,1080.25,1080.75,1193,97
02/11/2004,13:21,1081.00,1081.25,1080.75,1081.00,1117,59
02/11/2004,13:22,1081.25,1081.25,1081.00,1081.00,53,398
02/11/2004,13:23,1081.00,1081.25,1081.00,1081.00,56,285
02/11/2004,13:24,1081.25,1081.25,1080.75,1080.75,50,921
02/11/2004,13:25,1080.75,1081.00,1080.00,1080.25,973,3383
02/11/2004,13:26,1080.50,1080.50,1080.00,1080.00,614,1179
02/11/2004,13:27,1080.00,1080.25,1079.75,1080.25,1690,652
02/11/2004,13:28,1080.00,1080.25,1080.00,1080.25,138,539
02/11/2004,13:29,1080.00,1080.25,1079.75,1080.00,199,587
02/11/2004,13:30,1080.00,1080.50,1080.00,1080.25,815,65
02/11/2004,13:31,1080.50,1080.75,1080.25,1080.50,735,367
02/11/2004,13:32,1080.50,1080.75,1080.50,1080.50,146,134
02/11/2004,13:33,1080.75,1080.75,1080.00,1080.25,103,1296
02/11/2004,13:34,1080.25,1080.50,1080.25,1080.25,20,139
02/11/2004,13:35,1080.50,1080.50,1080.00,1080.25,251,567
02/11/2004,13:36,1080.50,1080.75,1080.00,1080.75,1181,360
02/11/2004,13:37,1080.75,1081.00,1080.50,1080.75,1341,1194
02/11/2004,13:38,1080.75,1080.75,1080.50,1080.50,69,341
02/11/2004,13:39,1080.75,1080.75,1080.25,1080.75,491,985
02/11/2004,13:40,1080.75,1081.25,1080.50,1081.00,2833,1085
02/11/2004,13:41,1081.25,1081.50,1081.00,1081.25,1669,1421
02/11/2004,13:42,1081.00,1081.25,1081.00,1081.25,20,772
02/11/2004,13:43,1081.25,1081.25,1080.75,1081.00,275,529
02/11/2004,13:44,1081.00,1081.00,1080.75,1081.00,220,249
02/11/2004,13:45,1080.75,1081.00,1080.75,1081.00,27,820
02/11/2004,13:46,1080.75,1081.00,1080.50,1080.75,622,656
02/11/2004,13:47,1080.75,1080.75,1080.50,1080.75,472,325
02/11/2004,13:48,1080.75,1081.00,1080.00,1080.25,577,1563
02/11/2004,13:49,1080.25,1080.50,1080.00,1080.50,409,553
02/11/2004,13:50,1080.50,1081.00,1080.25,1080.75,1700,148
02/11/2004,13:51,1080.75,1081.25,1080.75,1081.25,677,33
02/11/2004,13:52,1081.25,1081.25,1080.25,1080.50,975,1679
02/11/2004,13:53,1080.25,1080.75,1080.25,1080.25,254,541
02/11/2004,13:54,1080.25,1080.50,1080.25,1080.25,129,141
02/11/2004,13:55,1080.25,1080.25,1079.50,1079.75,1016,2309
02/11/2004,13:56,1079.75,1080.25,1079.50,1080.00,925,1674
02/11/2004,13:57,1080.00,1080.25,1080.00,1080.25,215,115
02/11/2004,13:58,1080.25,1081.00,1080.25,1080.75,1584,945
02/11/2004,13:59,1080.75,1080.75,1080.50,1080.50,238,265
02/11/2004,14:00,1080.25,1080.75,1080.25,1080.75,546,25
02/11/2004,14:01,1080.75,1080.75,1080.50,1080.50,44,209
02/11/2004,14:02,1080.50,1080.75,1080.25,1080.50,234,319
02/11/2004,14:03,1080.50,1080.75,1080.25,1080.50,131,173
02/11/2004,14:04,1080.50,1080.50,1079.75,1079.75,477,2268
02/11/2004,14:05,1079.75,1080.00,1079.75,1080.00,93,61
02/11/2004,14:06,1080.00,1080.25,1079.50,1080.25,2022,1140
02/11/2004,14:07,1080.25,1080.25,1079.50,1079.75,695,1643
02/11/2004,14:08,1079.75,1080.25,1079.50,1080.00,854,693
02/11/2004,14:09,1080.25,1080.25,1080.00,1080.25,191,325
02/11/2004,14:10,1080.00,1080.25,1080.00,1080.25,200,67
02/11/2004,14:11,1080.25,1081.00,1080.25,1080.75,2725,449
02/11/2004,14:12,1080.75,1081.25,1080.75,1081.25,1740,594
02/11/2004,14:13,1081.25,1081.25,1080.75,1081.00,503,372
02/11/2004,14:14,1080.75,1081.00,1080.75,1080.75,32,582
02/11/2004,14:15,1080.75,1081.25,1080.75,1081.25,774,100
02/11/2004,14:16,1081.25,1081.25,1080.75,1080.75,983,665
02/11/2004,14:17,1081.00,1081.25,1080.75,1081.00,1067,260
02/11/2004,14:18,1081.00,1081.75,1080.75,1081.75,2847,778
02/11/2004,14:19,1081.50,1081.75,1081.25,1081.50,502,248
02/11/2004,14:20,1081.25,1081.50,1079.75,1079.75,402,4436
02/11/2004,14:21,1079.75,1080.25,1079.75,1080.00,2460,553
02/11/2004,14:22,1080.00,1080.00,1079.25,1079.75,796,1932
02/11/2004,14:23,1079.50,1079.75,1079.00,1079.00,431,1616
02/11/2004,14:24,1079.25,1080.00,1078.75,1080.00,1688,1336
02/11/2004,14:25,1080.00,1080.50,1079.75,1080.25,1365,293
02/11/2004,14:26,1080.50,1080.50,1079.50,1080.00,616,1750
02/11/2004,14:27,1080.00,1080.00,1079.75,1080.00,572,369
02/11/2004,14:28,1080.00,1080.50,1080.00,1080.50,1063,1063
02/11/2004,14:29,1080.50,1080.75,1080.25,1080.75,2296,109
02/11/2004,14:30,1080.75,1081.00,1080.50,1080.50,428,1260
02/11/2004,14:31,1080.50,1080.75,1080.25,1080.75,636,99
02/11/2004,14:32,1080.50,1080.75,1080.25,1080.50,450,420
02/11/2004,14:33,1080.50,1081.25,1080.50,1081.00,2274,1346
02/11/2004,14:34,1081.00,1081.25,1080.75,1080.75,573,775
02/11/2004,14:35,1080.75,1081.00,1080.50,1080.75,795,645
02/11/2004,14:36,1080.75,1081.00,1080.25,1081.00,1215,1140
02/11/2004,14:37,1080.75,1081.25,1080.75,1081.00,1320,1505
02/11/2004,14:38,1080.75,1081.00,1080.75,1080.75,13,96
02/11/2004,14:39,1080.75,1081.25,1080.75,1081.00,1550,1608
02/11/2004,14:40,1081.00,1082.25,1081.00,1082.00,5524,1013
02/11/2004,14:41,1082.00,1082.00,1081.25,1082.00,1608,1573
02/11/2004,14:42,1082.00,1082.00,1081.50,1081.75,444,1376
02/11/2004,14:43,1081.50,1082.00,1081.50,1082.00,1357,269
02/11/2004,14:44,1081.75,1082.50,1081.75,1082.25,3946,510
02/11/2004,14:45,1082.00,1082.25,1081.75,1081.75,926,860
02/11/2004,14:46,1081.75,1082.00,1081.50,1081.75,982,845
02/11/2004,14:47,1081.75,1082.25,1081.75,1082.00,998,458
02/11/2004,14:48,1081.75,1082.25,1081.75,1082.25,664,435
02/11/2004,14:49,1082.00,1082.00,1081.75,1082.00,702,508
02/11/2004,14:50,1082.00,1082.00,1081.50,1081.50,214,1145
02/11/2004,14:51,1081.50,1081.75,1081.00,1081.25,736,2026
02/11/2004,14:52,1081.25,1081.50,1081.00,1081.00,320,664
02/11/2004,14:53,1081.00,1081.25,1081.00,1081.00,833,443
02/11/2004,14:54,1081.00,1081.25,1080.75,1081.00,1210,712
02/11/2004,14:55,1081.25,1081.25,1080.50,1080.50,447,1600
02/11/2004,14:56,1080.50,1081.00,1080.25,1080.25,1402,2747
02/11/2004,14:57,1080.50,1080.50,1079.75,1080.25,1965,2697
02/11/2004,14:58,1080.25,1080.25,1080.00,1080.25,268,1036
02/11/2004,14:59,1080.00,1080.75,1080.00,1080.75,3246,1161
02/11/2004,15:00,1080.75,1081.25,1080.50,1081.00,3435,2147
02/11/2004,15:01,1081.00,1081.25,1080.75,1080.75,1844,2297
02/11/2004,15:02,1080.75,1081.00,1080.50,1080.75,462,1567
02/11/2004,15:03,1080.75,1080.75,1079.75,1080.00,1114,2587
02/11/2004,15:04,1080.25,1080.75,1080.00,1080.75,1555,146
02/11/2004,15:05,1080.75,1080.75,1080.25,1080.50,465,648
02/11/2004,15:06,1080.50,1080.75,1080.25,1080.50,555,558
02/11/2004,15:07,1080.50,1080.75,1080.25,1080.50,1296,762
02/11/2004,15:08,1080.50,1080.50,1080.00,1080.50,493,1302
02/11/2004,15:09,1080.25,1080.50,1080.00,1080.25,918,553
02/11/2004,15:10,1080.25,1080.50,1079.75,1080.25,985,1433
02/11/2004,15:11,1080.00,1080.25,1079.75,1080.00,214,675
02/11/2004,15:12,1080.25,1080.25,1080.00,1080.00,35,1013
02/11/2004,15:13,1080.00,1080.25,1080.00,1080.25,364,966
02/11/2004,15:14,1080.00,1080.50,1080.00,1080.25,837,327
02/11/2004,15:15,1080.25,1080.50,1079.25,1079.25,3063,3123
02/11/2004,15:31,1079.50,1079.75,1079.25,1079.50,160,79
02/11/2004,15:32,1079.50,1079.75,1079.50,1079.50,2,103
02/11/2004,15:33,1079.50,1079.75,1079.50,1079.75,9,1
02/11/2004,15:34,1079.75,1080.00,1079.50,1079.75,255,12
02/11/2004,15:35,1079.75,1080.00,1079.75,1080.00,97,99
02/11/2004,15:37,1079.75,1080.00,1079.75,1080.00,4,27
02/11/2004,15:38,1080.00,1080.00,1079.75,1080.00,9,2
02/11/2004,15:39,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,15:40,1079.75,1080.00,1079.75,1079.75,1,14
02/11/2004,15:41,1079.75,1079.75,1079.75,1079.75,0,45
02/11/2004,15:42,1079.75,1080.00,1079.75,1080.00,10,3
02/11/2004,15:43,1080.00,1080.25,1080.00,1080.25,110,0
02/11/2004,15:44,1080.00,1080.00,1080.00,1080.00,0,7
02/11/2004,15:45,1080.00,1080.00,1080.00,1080.00,0,9
02/11/2004,15:47,1080.00,1080.00,1080.00,1080.00,0,3
02/11/2004,15:50,1080.00,1080.00,1079.75,1079.75,0,102
02/11/2004,15:51,1079.75,1080.00,1079.75,1080.00,1,34
02/11/2004,15:52,1080.00,1080.00,1080.00,1080.00,87,0
02/11/2004,15:53,1080.00,1080.00,1080.00,1080.00,38,0
02/11/2004,15:54,1080.00,1080.00,1080.00,1080.00,2,0
02/11/2004,15:55,1080.00,1080.00,1079.75,1080.00,3,1
02/11/2004,15:56,1079.75,1080.00,1079.75,1080.00,23,1
02/11/2004,15:57,1080.00,1080.00,1080.00,1080.00,10,0
02/11/2004,15:59,1080.00,1080.00,1080.00,1080.00,11,0
02/11/2004,16:00,1080.00,1080.00,1080.00,1080.00,31,0
02/11/2004,17:01,1080.00,1080.00,1080.00,1080.00,19,0
02/11/2004,17:04,1080.00,1080.00,1079.75,1079.75,50,1
02/11/2004,17:05,1080.00,1080.00,1080.00,1080.00,4,0
02/11/2004,17:06,1080.00,1080.00,1080.00,1080.00,2,0
02/11/2004,17:09,1080.00,1080.00,1080.00,1080.00,5,0
02/11/2004,17:10,1079.75,1079.75,1079.75,1079.75,0,2
02/11/2004,17:13,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,17:16,1080.00,1080.00,1079.75,1079.75,1,21
02/11/2004,17:17,1080.00,1080.00,1079.75,1079.75,1,49
02/11/2004,17:18,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,17:22,1079.75,1079.75,1079.75,1079.75,0,5
02/11/2004,17:24,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,17:27,1080.00,1080.00,1080.00,1080.00,3,0
02/11/2004,17:28,1080.00,1080.00,1080.00,1080.00,7,0
02/11/2004,17:29,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,17:32,1079.75,1079.75,1079.75,1079.75,0,27
02/11/2004,17:33,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,17:35,1079.75,1079.75,1079.75,1079.75,0,60
02/11/2004,17:37,1079.75,1079.75,1079.75,1079.75,0,125
02/11/2004,17:38,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,17:43,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,17:45,1080.00,1080.00,1080.00,1080.00,3,0
02/11/2004,17:46,1080.00,1080.00,1080.00,1080.00,3,0
02/11/2004,17:53,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,17:56,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,17:57,1080.00,1080.00,1080.00,1080.00,2,0
02/11/2004,17:58,1080.00,1080.00,1080.00,1080.00,3,0
02/11/2004,18:04,1079.75,1079.75,1079.75,1079.75,0,3
02/11/2004,18:05,1080.00,1080.00,1080.00,1080.00,2,0
02/11/2004,18:06,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,18:07,1080.00,1080.00,1080.00,1080.00,7,0
02/11/2004,18:08,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,18:09,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,18:16,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,18:17,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,18:20,1080.00,1080.00,1079.75,1079.75,2,2
02/11/2004,18:23,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,18:24,1080.00,1080.00,1080.00,1080.00,6,0
02/11/2004,18:25,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,18:28,1080.00,1080.00,1080.00,1080.00,3,0
02/11/2004,18:29,1080.00,1080.00,1079.75,1079.75,2,2
02/11/2004,18:30,1080.00,1080.00,1080.00,1080.00,3,0
02/11/2004,18:31,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,18:32,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,18:33,1079.75,1079.75,1079.75,1079.75,0,10
02/11/2004,18:35,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,18:39,1079.75,1079.75,1079.75,1079.75,0,10
02/11/2004,18:40,1080.00,1080.00,1080.00,1080.00,12,0
02/11/2004,18:43,1079.75,1079.75,1079.50,1079.50,0,72
02/11/2004,18:44,1079.75,1079.75,1079.75,1079.75,3,0
02/11/2004,18:45,1079.75,1079.75,1079.75,1079.75,4,0
02/11/2004,18:46,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,18:47,1079.75,1079.75,1079.75,1079.75,2,0
02/11/2004,18:50,1079.50,1079.50,1079.50,1079.50,0,2
02/11/2004,18:51,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,18:52,1079.75,1079.75,1079.50,1079.50,1,1
02/11/2004,19:03,1079.75,1079.75,1079.75,1079.75,5,0
02/11/2004,19:06,1079.75,1079.75,1079.75,1079.75,26,0
02/11/2004,19:08,1079.75,1079.75,1079.75,1079.75,5,0
02/11/2004,19:09,1079.75,1079.75,1079.75,1079.75,6,0
02/11/2004,19:12,1079.75,1079.75,1079.75,1079.75,2,0
02/11/2004,19:13,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,19:14,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,19:15,1079.75,1079.75,1079.75,1079.75,4,0
02/11/2004,19:16,1079.75,1079.75,1079.75,1079.75,2,0
02/11/2004,19:17,1079.75,1079.75,1079.50,1079.50,2,1
02/11/2004,19:19,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,19:20,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,19:21,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,19:23,1079.75,1079.75,1079.75,1079.75,14,0
02/11/2004,19:28,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,19:30,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,19:33,1080.00,1080.00,1080.00,1080.00,15,0
02/11/2004,19:34,1079.75,1079.75,1079.75,1079.75,0,2
02/11/2004,19:35,1080.00,1080.00,1080.00,1080.00,10,0
02/11/2004,19:37,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,19:38,1079.75,1080.00,1079.75,1080.00,34,5
02/11/2004,19:39,1080.00,1080.00,1080.00,1080.00,2,0
02/11/2004,19:40,1080.00,1080.00,1080.00,1080.00,4,0
02/11/2004,19:43,1080.25,1080.25,1080.00,1080.00,5,1
02/11/2004,19:44,1080.00,1080.00,1080.00,1080.00,0,3
02/11/2004,19:46,1080.00,1080.00,1080.00,1080.00,0,4
02/11/2004,19:47,1080.00,1080.00,1080.00,1080.00,0,8
02/11/2004,19:49,1080.00,1080.00,1080.00,1080.00,0,4
02/11/2004,19:50,1080.00,1080.00,1080.00,1080.00,0,1
02/11/2004,19:52,1080.00,1080.00,1080.00,1080.00,0,1
02/11/2004,19:54,1080.00,1080.25,1080.00,1080.25,7,37
02/11/2004,19:58,1080.00,1080.00,1080.00,1080.00,0,20
02/11/2004,20:01,1079.75,1079.75,1079.75,1079.75,0,31
02/11/2004,20:02,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,20:03,1079.75,1079.75,1079.75,1079.75,0,10
02/11/2004,20:04,1079.75,1080.00,1079.75,1079.75,25,8
02/11/2004,20:05,1079.75,1079.75,1079.75,1079.75,0,11
02/11/2004,20:06,1079.75,1079.75,1079.75,1079.75,0,19
02/11/2004,20:07,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,20:10,1079.75,1079.75,1079.75,1079.75,0,4
02/11/2004,20:12,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,20:13,1079.75,1079.75,1079.75,1079.75,9,0
02/11/2004,20:15,1079.75,1080.00,1079.75,1080.00,40,0
02/11/2004,20:18,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,20:23,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,20:25,1079.75,1079.75,1079.75,1079.75,0,2
02/11/2004,20:26,1080.00,1080.00,1080.00,1080.00,2,0
02/11/2004,20:28,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,20:29,1079.75,1080.00,1079.75,1080.00,49,1
02/11/2004,20:30,1080.25,1080.25,1080.00,1080.00,101,1
02/11/2004,20:31,1080.25,1080.25,1080.25,1080.25,1,0
02/11/2004,20:33,1080.25,1080.25,1080.25,1080.25,2,0
02/11/2004,20:36,1080.00,1080.00,1080.00,1080.00,0,32
02/11/2004,20:37,1080.00,1080.00,1080.00,1080.00,0,11
02/11/2004,20:42,1079.75,1080.00,1079.75,1079.75,6,34
02/11/2004,20:43,1079.75,1079.75,1079.75,1079.75,0,2
02/11/2004,20:45,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,20:51,1079.50,1079.50,1079.50,1079.50,0,40
02/11/2004,20:53,1079.75,1079.75,1079.50,1079.50,2,10
02/11/2004,20:54,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,20:55,1079.50,1079.50,1079.50,1079.50,0,2
02/11/2004,21:00,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,21:02,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,21:10,1079.75,1079.75,1079.75,1079.75,4,0
02/11/2004,21:11,1079.75,1079.75,1079.75,1079.75,12,0
02/11/2004,21:13,1079.75,1079.75,1079.75,1079.75,5,0
02/11/2004,21:14,1079.75,1079.75,1079.75,1079.75,3,0
02/11/2004,21:15,1079.75,1079.75,1079.75,1079.75,2,0
02/11/2004,21:17,1079.75,1079.75,1079.75,1079.75,5,0
02/11/2004,21:18,1079.75,1079.75,1079.50,1079.50,1,1
02/11/2004,21:20,1079.50,1079.75,1079.50,1079.75,1,1
02/11/2004,21:21,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,21:23,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,21:28,1079.75,1079.75,1079.75,1079.75,14,0
02/11/2004,21:29,1079.75,1079.75,1079.75,1079.75,2,0
02/11/2004,21:31,1079.50,1079.50,1079.50,1079.50,0,2
02/11/2004,21:34,1079.75,1079.75,1079.75,1079.75,5,0
02/11/2004,21:35,1079.75,1079.75,1079.75,1079.75,2,0
02/11/2004,21:37,1079.50,1079.50,1079.50,1079.50,0,10
02/11/2004,21:38,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,21:39,1079.50,1080.00,1079.50,1080.00,61,1
02/11/2004,21:42,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,21:44,1080.00,1080.00,1080.00,1080.00,1,0
02/11/2004,21:45,1080.00,1080.00,1079.75,1079.75,1,11
02/11/2004,21:46,1079.75,1079.75,1079.75,1079.75,0,6
02/11/2004,21:47,1079.75,1079.75,1079.75,1079.75,0,1
02/11/2004,21:50,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,21:51,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,21:52,1079.75,1079.75,1079.75,1079.75,2,0
02/11/2004,21:53,1079.50,1079.50,1079.50,1079.50,0,10
02/11/2004,21:54,1079.50,1079.50,1079.50,1079.50,0,5
02/11/2004,21:58,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,22:01,1079.50,1079.50,1079.50,1079.50,0,11
02/11/2004,22:06,1079.50,1079.50,1079.50,1079.50,0,90
02/11/2004,22:07,1079.50,1079.50,1079.50,1079.50,0,5
02/11/2004,22:08,1079.50,1079.50,1079.25,1079.50,1,2
02/11/2004,22:16,1079.25,1079.25,1079.25,1079.25,0,7
02/11/2004,22:21,1079.25,1079.25,1079.25,1079.25,0,2
02/11/2004,22:24,1079.25,1079.25,1079.25,1079.25,0,20
02/11/2004,22:25,1079.50,1079.50,1079.50,1079.50,1,0
02/11/2004,22:26,1079.25,1079.50,1079.25,1079.50,20,1
02/11/2004,22:27,1079.50,1079.50,1079.50,1079.50,1,0
02/11/2004,22:29,1079.50,1079.50,1079.50,1079.50,2,0
02/11/2004,22:30,1079.25,1079.25,1079.25,1079.25,0,5
02/11/2004,22:32,1079.50,1079.50,1079.50,1079.50,31,0
02/11/2004,22:34,1079.50,1079.50,1079.50,1079.50,1,0
02/11/2004,22:35,1079.75,1079.75,1079.75,1079.75,2,0
02/11/2004,22:36,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,22:40,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,22:42,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,22:53,1079.50,1079.50,1079.50,1079.50,0,11
02/11/2004,22:55,1079.50,1079.50,1079.50,1079.50,0,2
02/11/2004,23:01,1079.50,1079.50,1079.25,1079.25,0,3
02/11/2004,23:02,1079.50,1079.50,1079.50,1079.50,5,0
02/11/2004,23:03,1079.75,1079.75,1079.75,1079.75,3,0
02/11/2004,23:05,1079.75,1079.75,1079.75,1079.75,2,0
02/11/2004,23:08,1079.75,1079.75,1079.75,1079.75,8,0
02/11/2004,23:11,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,23:12,1079.50,1079.50,1079.50,1079.50,0,5
02/11/2004,23:16,1079.75,1079.75,1079.75,1079.75,1,0
02/11/2004,23:18,1079.50,1079.50,1079.50,1079.50,0,7
02/11/2004,23:26,1079.50,1079.50,1079.50,1079.50,0,12
02/11/2004,23:28,1079.50,1079.75,1079.50,1079.50,1,7
02/11/2004,23:29,1079.50,1079.50,1079.50,1079.50,0,7
02/11/2004,23:31,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,23:32,1079.75,1079.75,1079.50,1079.50,3,1
02/11/2004,23:35,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,23:38,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,23:42,1079.50,1079.50,1079.50,1079.50,0,2
02/11/2004,23:45,1079.50,1079.50,1079.50,1079.50,0,2
02/11/2004,23:46,1079.75,1079.75,1079.75,1079.75,2,0
02/11/2004,23:50,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,23:51,1079.50,1079.50,1079.50,1079.50,0,1
02/11/2004,23:52,1079.50,1079.50,1079.50,1079.50,0,5
02/12/2004,00:03,1079.50,1079.50,1079.50,1079.50,0,2
02/12/2004,00:07,1079.50,1079.50,1079.50,1079.50,0,15
02/12/2004,00:08,1079.25,1079.25,1079.25,1079.25,0,46
02/12/2004,00:12,1079.50,1079.50,1079.50,1079.50,2,0
02/12/2004,00:13,1079.25,1079.25,1079.25,1079.25,0,42
02/12/2004,00:16,1079.25,1079.25,1079.25,1079.25,0,1
02/12/2004,00:20,1079.25,1079.25,1079.25,1079.25,0,1
02/12/2004,00:21,1079.25,1079.25,1079.25,1079.25,0,2
02/12/2004,00:23,1079.25,1079.50,1079.25,1079.50,5,10
02/12/2004,00:25,1079.25,1079.25,1079.25,1079.25,0,1
02/12/2004,00:30,1079.25,1079.25,1079.25,1079.25,0,4
02/12/2004,00:32,1079.50,1079.50,1079.50,1079.50,1,0
02/12/2004,00:33,1079.25,1079.25,1079.25,1079.25,0,1
02/12/2004,00:34,1079.25,1079.25,1079.25,1079.25,0,10
02/12/2004,00:37,1079.25,1079.25,1079.25,1079.25,0,1
02/12/2004,00:38,1079.25,1079.25,1079.25,1079.25,0,1
02/12/2004,00:39,1079.25,1079.25,1079.25,1079.25,0,2
02/12/2004,00:43,1079.25,1079.25,1079.00,1079.00,0,20
02/12/2004,00:45,1079.25,1079.25,1079.25,1079.25,1,0
02/12/2004,00:47,1079.25,1079.25,1079.25,1079.25,1,0
02/12/2004,00:48,1079.25,1079.25,1079.25,1079.25,2,0
02/12/2004,00:53,1079.00,1079.00,1079.00,1079.00,0,1
02/12/2004,00:56,1079.25,1079.25,1079.25,1079.25,2,0
02/12/2004,00:59,1079.25,1079.25,1079.25,1079.25,1,0
02/12/2004,01:01,1079.00,1079.00,1079.00,1079.00,0,4
02/12/2004,01:02,1079.00,1079.00,1079.00,1079.00,0,4
02/12/2004,01:05,1079.25,1079.25,1079.25,1079.25,3,0
02/12/2004,01:06,1079.25,1079.25,1079.25,1079.25,2,0
02/12/2004,01:07,1079.25,1079.25,1079.25,1079.25,13,0
02/12/2004,01:08,1079.50,1079.50,1079.50,1079.50,3,0
02/12/2004,01:10,1079.50,1079.50,1079.50,1079.50,1,0
02/12/2004,01:12,1079.50,1079.50,1079.50,1079.50,5,0
02/12/2004,01:17,1079.50,1079.50,1079.50,1079.50,3,0
02/12/2004,01:18,1079.75,1079.75,1079.75,1079.75,1,0
02/12/2004,01:21,1079.50,1079.50,1079.50,1079.50,0,5
02/12/2004,01:22,1079.50,1079.50,1079.50,1079.50,0,1
02/12/2004,01:23,1079.50,1079.75,1079.50,1079.75,2,1
02/12/2004,01:24,1079.25,1079.25,1079.25,1079.25,0,2
02/12/2004,01:25,1079.50,1079.50,1079.50,1079.50,4,0
02/12/2004,01:28,1079.75,1079.75,1079.75,1079.75,1,0
02/12/2004,01:29,1079.50,1079.50,1079.50,1079.50,0,5
02/12/2004,01:30,1079.75,1079.75,1079.75,1079.75,40,0
02/12/2004,01:31,1079.50,1079.50,1079.50,1079.50,0,2
02/12/2004,01:32,1079.50,1079.50,1079.50,1079.50,0,1
02/12/2004,01:33,1079.75,1080.00,1079.50,1080.00,16,1
02/12/2004,01:34,1079.75,1079.75,1079.75,1079.75,0,2
02/12/2004,01:35,1079.75,1079.75,1079.75,1079.75,0,5
02/12/2004,01:36,1079.75,1079.75,1079.75,1079.75,0,4
02/12/2004,01:37,1079.75,1079.75,1079.75,1079.75,0,4
02/12/2004,01:38,1079.75,1079.75,1079.75,1079.75,0,1
02/12/2004,01:39,1079.75,1080.00,1079.75,1079.75,2,4
02/12/2004,01:40,1079.75,1079.75,1079.75,1079.75,0,8
02/12/2004,01:46,1079.50,1079.50,1079.50,1079.50,0,53
02/12/2004,01:47,1079.50,1079.50,1079.50,1079.50,0,42
02/12/2004,01:48,1079.25,1079.25,1079.25,1079.25,0,3
02/12/2004,01:49,1079.25,1079.50,1079.25,1079.50,4,1
02/12/2004,01:51,1079.50,1079.50,1079.50,1079.50,2,0
02/12/2004,01:52,1079.50,1079.50,1079.50,1079.50,4,0
02/12/2004,01:53,1079.50,1079.50,1079.50,1079.50,1,0
02/12/2004,01:54,1079.50,1079.50,1079.50,1079.50,6,0
02/12/2004,01:55,1079.50,1079.50,1079.25,1079.25,49,75
02/12/2004,01:56,1079.25,1079.50,1079.25,1079.50,16,11
02/12/2004,01:57,1079.50,1079.50,1079.50,1079.50,27,0
02/12/2004,01:58,1079.50,1079.50,1079.50,1079.50,9,0
02/12/2004,01:59,1079.25,1079.25,1079.25,1079.25,0,2
02/12/2004,02:00,1079.50,1079.75,1079.50,1079.75,153,0
02/12/2004,02:01,1079.75,1080.25,1079.75,1080.25,215,11
02/12/2004,02:02,1080.25,1080.25,1079.75,1080.00,96,68
02/12/2004,02:03,1080.00,1080.00,1079.50,1079.50,3,68
02/12/2004,02:04,1079.75,1080.00,1079.75,1079.75,18,6
02/12/2004,02:05,1079.75,1079.75,1079.50,1079.50,5,67
02/12/2004,02:06,1079.50,1079.75,1079.50,1079.75,1,10
02/12/2004,02:07,1079.75,1079.75,1079.50,1079.50,1,1
02/12/2004,02:08,1079.50,1079.50,1079.50,1079.50,0,11
02/12/2004,02:10,1079.50,1079.50,1079.50,1079.50,0,10
02/12/2004,02:11,1079.75,1079.75,1079.75,1079.75,15,0
02/12/2004,02:12,1079.75,1079.75,1079.75,1079.75,1,0
02/12/2004,02:13,1079.50,1079.75,1079.25,1079.25,2,52
02/12/2004,02:14,1079.25,1079.75,1079.25,1079.50,6,18
02/12/2004,02:15,1079.50,1079.50,1079.50,1079.50,1,0
02/12/2004,02:16,1079.50,1079.50,1079.50,1079.50,3,0
02/12/2004,02:17,1079.75,1079.75,1079.50,1079.50,1,2
02/12/2004,02:18,1079.50,1079.50,1079.50,1079.50,0,2
02/12/2004,02:19,1079.50,1079.50,1079.50,1079.50,0,2
02/12/2004,02:21,1079.75,1079.75,1079.75,1079.75,1,0
02/12/2004,02:22,1079.50,1079.50,1079.50,1079.50,0,5
02/12/2004,02:24,1079.75,1079.75,1079.75,1079.75,18,0
02/12/2004,02:26,1079.75,1079.75,1079.75,1079.75,43,0
02/12/2004,02:27,1080.00,1080.00,1080.00,1080.00,10,0
02/12/2004,02:28,1080.00,1080.00,1080.00,1080.00,64,0
02/12/2004,02:29,1080.00,1080.25,1080.00,1080.25,15,0
02/12/2004,02:30,1080.00,1080.00,1080.00,1080.00,0,53
02/12/2004,02:31,1080.00,1080.00,1079.75,1079.75,0,40
02/12/2004,02:32,1080.00,1080.00,1080.00,1080.00,48,0
02/12/2004,02:33,1080.00,1080.00,1080.00,1080.00,8,0
02/12/2004,02:34,1080.00,1080.25,1080.00,1080.00,17,53
02/12/2004,02:35,1080.00,1080.00,1080.00,1080.00,0,11
02/12/2004,02:36,1079.75,1080.00,1079.75,1080.00,2,30
02/12/2004,02:37,1080.00,1080.00,1080.00,1080.00,8,0
02/12/2004,02:38,1080.00,1080.00,1080.00,1080.00,1,0
02/12/2004,02:39,1080.00,1080.00,1080.00,1080.00,26,0
02/12/2004,02:41,1079.75,1079.75,1079.75,1079.75,0,21
02/12/2004,02:42,1080.00,1080.00,1080.00,1080.00,21,0
02/12/2004,02:43,1079.75,1079.75,1079.50,1079.50,5,55
02/12/2004,02:44,1079.50,1079.75,1079.50,1079.50,3,9
02/12/2004,02:45,1079.50,1079.50,1079.50,1079.50,0,3
02/12/2004,02:46,1079.50,1079.75,1079.50,1079.75,3,1
02/12/2004,02:47,1079.75,1079.75,1079.75,1079.75,1,0
02/12/2004,02:49,1079.50,1079.75,1079.50,1079.75,3,3
02/12/2004,02:50,1079.50,1079.50,1079.50,1079.50,0,3
02/12/2004,02:53,1079.50,1079.50,1079.50,1079.50,0,32
02/12/2004,02:54,1079.25,1079.25,1079.25,1079.25,0,100
02/12/2004,02:55,1079.25,1079.25,1079.25,1079.25,0,25
02/12/2004,02:56,1079.25,1079.25,1079.25,1079.25,0,15
02/12/2004,02:57,1079.25,1079.25,1079.25,1079.25,0,9
02/12/2004,02:59,1079.50,1079.50,1079.50,1079.50,2,0
02/12/2004,03:00,1079.50,1079.50,1079.50,1079.50,4,0
02/12/2004,03:01,1079.25,1079.25,1079.25,1079.25,0,15
02/12/2004,03:02,1079.50,1079.50,1079.25,1079.25,3,4
02/12/2004,03:03,1079.00,1079.00,1079.00,1079.00,0,6
02/12/2004,03:04,1079.00,1079.25,1079.00,1079.25,9,4
02/12/2004,03:05,1079.25,1079.50,1079.25,1079.25,8,5
02/12/2004,03:06,1079.25,1079.25,1079.25,1079.25,0,7
02/12/2004,03:07,1079.25,1079.25,1079.25,1079.25,0,5
02/12/2004,03:09,1079.25,1079.25,1079.25,1079.25,0,1
02/12/2004,03:11,1079.00,1079.00,1079.00,1079.00,0,67
02/12/2004,03:12,1079.00,1079.00,1079.00,1079.00,0,23
02/12/2004,03:13,1079.25,1079.25,1079.25,1079.25,100,0
02/12/2004,03:14,1079.25,1079.50,1079.25,1079.25,46,57
02/12/2004,03:15,1079.25,1079.25,1079.00,1079.00,0,67
02/12/2004,03:16,1079.00,1079.00,1078.75,1078.75,0,45
02/12/2004,03:17,1079.00,1079.00,1078.50,1078.50,7,128
02/12/2004,03:18,1078.50,1078.50,1078.50,1078.50,0,156
02/12/2004,03:19,1078.50,1078.50,1078.25,1078.50,29,65
02/12/2004,03:20,1078.50,1078.50,1078.50,1078.50,7,0
02/12/2004,03:21,1078.50,1078.75,1078.50,1078.75,62,0
02/12/2004,03:22,1078.75,1078.75,1078.75,1078.75,22,0
02/12/2004,03:24,1078.75,1078.75,1078.75,1078.75,31,0
02/12/2004,03:25,1078.75,1079.00,1078.75,1079.00,23,0
02/12/2004,03:27,1079.00,1079.25,1079.00,1079.25,39,0
02/12/2004,03:28,1079.00,1079.00,1079.00,1079.00,0,16
02/12/2004,03:29,1079.00,1079.00,1079.00,1079.00,0,1
02/12/2004,03:30,1078.75,1079.00,1078.75,1079.00,1,30
02/12/2004,03:31,1079.00,1079.00,1079.00,1079.00,2,0
02/12/2004,03:32,1079.00,1079.00,1078.75,1078.75,3,1
02/12/2004,03:33,1079.00,1079.00,1079.00,1079.00,10,0
02/12/2004,03:34,1079.00,1079.00,1079.00,1079.00,5,0
02/12/2004,03:37,1079.00,1079.00,1079.00,1079.00,1,0
02/12/2004,03:41,1079.25,1079.25,1079.25,1079.25,38,0
02/12/2004,03:42,1079.25,1079.25,1079.25,1079.25,25,0
02/12/2004,03:43,1079.25,1079.25,1079.25,1079.25,25,0
02/12/2004,03:44,1079.25,1079.25,1079.25,1079.25,2,0
02/12/2004,03:45,1079.25,1079.25,1079.25,1079.25,18,0
02/12/2004,03:46,1079.50,1079.50,1079.50,1079.50,2,0
02/12/2004,03:47,1079.25,1079.25,1079.25,1079.25,0,1
02/12/2004,03:48,1079.50,1079.50,1079.50,1079.50,63,0
02/12/2004,03:49,1079.50,1079.50,1079.25,1079.25,24,1
02/12/2004,03:52,1079.25,1079.25,1079.25,1079.25,0,8
02/12/2004,03:53,1079.25,1079.25,1079.25,1079.25,0,69
02/12/2004,03:54,1079.25,1079.50,1079.25,1079.50,1,4
02/12/2004,03:55,1079.50,1079.50,1079.50,1079.50,1,0
02/12/2004,03:56,1079.50,1079.50,1079.50,1079.50,65,0
02/12/2004,03:57,1079.50,1079.50,1079.50,1079.50,2,0
02/12/2004,04:00,1079.50,1079.50,1079.50,1079.50,1,0
02/12/2004,04:03,1079.50,1079.50,1079.50,1079.50,29,0
02/12/2004,04:04,1079.50,1079.75,1079.25,1079.50,6,5
02/12/2004,04:06,1079.50,1079.50,1079.50,1079.50,8,0
02/12/2004,04:07,1079.50,1079.50,1079.50,1079.50,1,0
02/12/2004,04:12,1079.75,1079.75,1079.75,1079.75,3,0
02/12/2004,04:13,1079.75,1079.75,1079.75,1079.75,3,0
02/12/2004,04:16,1079.50,1079.50,1079.50,1079.50,0,51
02/12/2004,04:17,1079.50,1079.50,1079.50,1079.50,0,39
02/12/2004,04:20,1079.25,1079.25,1079.25,1079.25,0,1
02/12/2004,04:21,1079.50,1079.50,1079.25,1079.25,2,20
02/12/2004,04:22,1079.25,1079.25,1079.25,1079.25,0,94
02/12/2004,04:23,1079.50,1079.50,1079.50,1079.50,26,0
02/12/2004,04:24,1079.75,1079.75,1079.75,1079.75,1,0
02/12/2004,04:25,1079.75,1079.75,1079.50,1079.50,2,9
02/12/2004,04:26,1079.50,1079.75,1079.50,1079.75,11,6
02/12/2004,04:27,1079.75,1079.75,1079.75,1079.75,20,0
02/12/2004,04:28,1080.00,1080.00,1079.75,1079.75,2,20
02/12/2004,04:29,1079.75,1080.00,1079.75,1080.00,3,2
02/12/2004,04:31,1079.75,1079.75,1079.75,1079.75,0,5
02/12/2004,04:32,1079.75,1079.75,1079.75,1079.75,0,19
02/12/2004,04:34,1079.50,1079.50,1079.50,1079.50,0,1
02/12/2004,04:35,1079.75,1080.00,1079.75,1080.00,37,0
02/12/2004,04:36,1079.75,1079.75,1079.50,1079.50,0,34
02/12/2004,04:37,1079.75,1079.75,1079.75,1079.75,34,0
02/12/2004,04:38,1079.75,1079.75,1079.75,1079.75,45,0
02/12/2004,04:39,1079.75,1079.75,1079.75,1079.75,1,0
02/12/2004,04:40,1079.75,1079.75,1079.75,1079.75,1,0
02/12/2004,04:41,1079.50,1079.50,1079.50,1079.50,0,4
02/12/2004,04:42,1079.75,1079.75,1079.75,1079.75,3,0
02/12/2004,04:45,1079.75,1079.75,1079.50,1079.50,3,15
02/12/2004,04:48,1079.50,1079.50,1079.50,1079.50,0,3
02/12/2004,04:49,1079.50,1079.50,1079.50,1079.50,0,18
02/12/2004,04:51,1079.75,1079.75,1079.50,1079.50,50,9
02/12/2004,04:52,1079.75,1079.75,1079.75,1079.75,1,0
02/12/2004,04:53,1079.75,1080.00,1079.75,1079.75,27,7
02/12/2004,04:54,1079.75,1079.75,1079.75,1079.75,0,9
02/12/2004,04:57,1079.75,1080.00,1079.75,1080.00,1,3
02/12/2004,05:01,1079.75,1079.75,1079.75,1079.75,0,15
02/12/2004,05:02,1079.75,1079.75,1079.75,1079.75,0,15
02/12/2004,05:03,1079.75,1079.75,1079.75,1079.75,0,10
02/12/2004,05:04,1079.75,1079.75,1079.75,1079.75,0,8
02/12/2004,05:06,1079.75,1079.75,1079.75,1079.75,0,38
02/12/2004,05:08,1079.75,1079.75,1079.75,1079.75,0,20
02/12/2004,05:13,1079.75,1079.75,1079.75,1079.75,0,2
02/12/2004,05:14,1079.50,1079.75,1079.50,1079.75,7,77
02/12/2004,05:15,1079.75,1079.75,1079.75,1079.75,5,0
02/12/2004,05:17,1079.50,1079.50,1079.50,1079.50,0,1
02/12/2004,05:21,1079.50,1079.50,1079.50,1079.50,0,19
02/12/2004,05:24,1079.50,1079.50,1079.50,1079.50,0,7
02/12/2004,05:25,1079.50,1079.50,1079.50,1079.50,0,4
02/12/2004,05:26,1079.50,1079.75,1079.50,1079.50,10,20
02/12/2004,05:27,1079.50,1079.50,1079.50,1079.50,0,5
02/12/2004,05:28,1079.50,1079.50,1079.50,1079.50,0,2
02/12/2004,05:29,1079.50,1079.50,1079.50,1079.50,0,2
02/12/2004,05:31,1079.75,1079.75,1079.25,1079.25,1,7
02/12/2004,05:32,1079.50,1079.75,1079.50,1079.75,98,0
02/12/2004,05:33,1079.75,1079.75,1079.75,1079.75,3,0
02/12/2004,05:34,1079.75,1079.75,1079.75,1079.75,29,0
02/12/2004,05:35,1079.75,1080.00,1079.75,1080.00,25,0
02/12/2004,05:36,1079.75,1079.75,1079.75,1079.75,0,35
02/12/2004,05:38,1080.00,1080.00,1080.00,1080.00,102,0
02/12/2004,05:39,1080.00,1080.75,1080.00,1080.25,264,103
02/12/2004,05:40,1080.25,1080.50,1080.25,1080.50,41,25
02/12/2004,05:41,1080.50,1080.50,1080.50,1080.50,28,0
02/12/2004,05:42,1080.75,1080.75,1080.75,1080.75,100,0
02/12/2004,05:43,1080.50,1080.50,1080.50,1080.50,0,24
02/12/2004,05:44,1080.50,1080.75,1080.25,1080.75,58,2
02/12/2004,05:45,1080.50,1080.50,1080.50,1080.50,0,43
02/12/2004,05:46,1080.50,1080.50,1080.50,1080.50,0,55
02/12/2004,05:47,1080.50,1080.50,1080.50,1080.50,0,9
02/12/2004,05:48,1080.50,1080.75,1080.50,1080.50,25,85
02/12/2004,05:49,1080.50,1080.50,1080.50,1080.50,0,6
02/12/2004,05:50,1080.50,1080.50,1080.50,1080.50,0,86
02/12/2004,05:51,1080.50,1080.75,1080.50,1080.75,15,3
02/12/2004,05:52,1080.75,1080.75,1080.75,1080.75,77,0
02/12/2004,05:53,1080.50,1080.50,1080.50,1080.50,0,103
02/12/2004,05:54,1080.50,1080.50,1080.50,1080.50,0,12
02/12/2004,05:55,1080.50,1080.50,1080.25,1080.25,0,6
02/12/2004,05:56,1080.25,1080.50,1080.25,1080.50,48,93
02/12/2004,05:57,1080.50,1080.50,1080.50,1080.50,6,0
02/12/2004,05:58,1080.50,1080.50,1080.50,1080.50,86,0
02/12/2004,05:59,1080.50,1080.75,1080.50,1080.50,24,30
02/12/2004,06:00,1080.50,1080.50,1080.50,1080.50,0,2
02/12/2004,06:01,1080.25,1080.25,1080.25,1080.25,0,1
02/12/2004,06:02,1080.25,1080.25,1080.25,1080.25,0,81
02/12/2004,06:03,1080.25,1080.50,1080.25,1080.50,30,2
02/12/2004,06:04,1080.25,1080.25,1080.25,1080.25,0,123
02/12/2004,06:05,1080.25,1080.25,1080.00,1080.25,19,24
02/12/2004,06:06,1080.25,1080.25,1080.25,1080.25,66,0
02/12/2004,06:07,1080.25,1080.25,1080.25,1080.25,2,0
02/12/2004,06:08,1080.25,1080.25,1080.25,1080.25,4,0
02/12/2004,06:09,1080.25,1080.25,1080.25,1080.25,86,0
02/12/2004,06:10,1080.25,1080.25,1080.25,1080.25,124,0
02/12/2004,06:11,1080.25,1080.25,1080.00,1080.00,46,2
02/12/2004,06:12,1080.00,1080.25,1080.00,1080.25,37,20
02/12/2004,06:13,1080.25,1080.25,1080.25,1080.25,10,0
02/12/2004,06:14,1080.25,1080.25,1080.25,1080.25,1,0
02/12/2004,06:15,1080.25,1080.25,1080.25,1080.25,35,0
02/12/2004,06:16,1080.25,1080.25,1080.00,1080.00,10,52
02/12/2004,06:17,1080.00,1080.00,1080.00,1080.00,0,109
02/12/2004,06:18,1080.00,1080.00,1080.00,1080.00,0,13
02/12/2004,06:19,1080.00,1080.00,1080.00,1080.00,0,1
02/12/2004,06:20,1080.25,1080.25,1080.00,1080.00,11,26
02/12/2004,06:21,1080.25,1080.25,1080.00,1080.25,6,10
02/12/2004,06:22,1080.25,1080.25,1080.00,1080.25,11,3
02/12/2004,06:24,1080.00,1080.00,1080.00,1080.00,0,40
02/12/2004,06:26,1080.25,1080.25,1080.00,1080.00,1,3
02/12/2004,06:27,1080.25,1080.25,1080.25,1080.25,6,0
02/12/2004,06:28,1080.25,1080.25,1080.00,1080.00,3,1
02/12/2004,06:29,1080.00,1080.00,1080.00,1080.00,0,2
02/12/2004,06:31,1080.00,1080.00,1080.00,1080.00,0,43
02/12/2004,06:32,1080.25,1080.25,1080.00,1080.00,2,1
02/12/2004,06:33,1080.25,1080.25,1080.25,1080.25,2,0
02/12/2004,06:34,1080.25,1080.25,1080.00,1080.00,2,2
02/12/2004,06:35,1080.00,1080.25,1080.00,1080.25,184,1
02/12/2004,06:36,1080.25,1080.25,1080.00,1080.25,76,18
02/12/2004,06:37,1080.25,1081.00,1080.25,1080.75,233,109
02/12/2004,06:38,1080.75,1080.75,1080.50,1080.75,61,112
02/12/2004,06:39,1081.00,1081.00,1080.50,1080.75,150,25
02/12/2004,06:40,1081.00,1081.00,1080.75,1081.00,21,8
02/12/2004,06:41,1081.00,1081.00,1081.00,1081.00,230,0
02/12/2004,06:42,1081.00,1081.00,1080.75,1081.00,30,2
02/12/2004,06:43,1081.00,1081.25,1081.00,1081.25,235,0
02/12/2004,06:44,1081.25,1081.50,1081.00,1081.50,144,192
02/12/2004,06:45,1081.25,1081.50,1081.25,1081.25,42,107
02/12/2004,06:46,1081.25,1081.50,1081.25,1081.50,144,10
02/12/2004,06:47,1081.50,1081.75,1081.25,1081.50,16,44
02/12/2004,06:48,1081.25,1081.25,1081.25,1081.25,0,1
02/12/2004,06:49,1081.50,1081.50,1080.75,1081.00,117,320
02/12/2004,06:50,1081.00,1081.25,1080.75,1081.00,209,8
02/12/2004,06:51,1081.25,1081.25,1081.25,1081.25,3,0
02/12/2004,06:52,1081.00,1081.00,1081.00,1081.00,0,1
02/12/2004,06:53,1081.00,1081.25,1081.00,1081.25,5,89
02/12/2004,06:54,1081.00,1081.00,1081.00,1081.00,0,5
02/12/2004,06:55,1081.00,1081.00,1081.00,1081.00,0,79
02/12/2004,06:56,1081.25,1081.25,1081.25,1081.25,100,0
02/12/2004,06:57,1081.25,1081.25,1081.25,1081.25,3,0
02/12/2004,06:58,1081.25,1081.25,1081.25,1081.25,23,0
02/12/2004,06:59,1081.25,1081.50,1081.25,1081.25,40,11
02/12/2004,07:01,1081.25,1081.25,1081.00,1081.25,2,60
02/12/2004,07:02,1081.25,1081.25,1081.25,1081.25,2,0
02/12/2004,07:03,1081.25,1081.25,1081.25,1081.25,45,0
02/12/2004,07:04,1081.25,1081.50,1081.25,1081.50,246,1
02/12/2004,07:05,1081.25,1081.50,1081.25,1081.50,3,5
02/12/2004,07:06,1081.50,1081.50,1081.25,1081.50,6,19
02/12/2004,07:07,1081.25,1081.50,1081.25,1081.50,75,4
02/12/2004,07:08,1081.25,1081.50,1081.25,1081.50,4,21
02/12/2004,07:09,1081.50,1081.50,1081.50,1081.50,4,0
02/12/2004,07:10,1081.25,1081.25,1081.25,1081.25,0,37
02/12/2004,07:11,1081.25,1081.25,1081.25,1081.25,0,25
02/12/2004,07:12,1081.00,1081.25,1081.00,1081.25,10,43
02/12/2004,07:13,1081.25,1081.25,1081.25,1081.25,79,0
02/12/2004,07:14,1081.25,1081.25,1081.25,1081.25,6,0
02/12/2004,07:15,1081.25,1081.25,1081.25,1081.25,7,0
02/12/2004,07:16,1081.25,1081.50,1081.25,1081.25,5,9
02/12/2004,07:17,1081.25,1081.25,1081.25,1081.25,0,5
02/12/2004,07:18,1081.25,1081.50,1081.25,1081.25,1,68
02/12/2004,07:19,1081.25,1081.25,1081.00,1081.00,0,52
02/12/2004,07:20,1081.00,1081.00,1081.00,1081.00,0,86
02/12/2004,07:21,1080.75,1080.75,1080.50,1080.75,2,67
02/12/2004,07:22,1080.50,1080.50,1080.50,1080.50,0,196
02/12/2004,07:23,1080.75,1080.75,1080.50,1080.50,22,3
02/12/2004,07:24,1080.75,1081.00,1080.75,1080.75,81,2
02/12/2004,07:25,1080.75,1081.00,1080.75,1080.75,5,104
02/12/2004,07:26,1080.75,1081.00,1080.50,1080.75,75,63
02/12/2004,07:27,1080.75,1081.00,1080.75,1081.00,5,8
02/12/2004,07:28,1081.00,1081.00,1080.75,1081.00,11,10
02/12/2004,07:29,1080.75,1081.00,1080.75,1081.00,199,5
02/12/2004,07:30,1081.25,1081.25,1080.75,1081.00,6,188
02/12/2004,07:31,1081.00,1081.25,1078.75,1080.50,777,1130
02/12/2004,07:32,1080.50,1080.75,1080.00,1080.25,148,377
02/12/2004,07:33,1080.00,1080.25,1079.75,1079.75,236,193
02/12/2004,07:34,1080.00,1080.25,1080.00,1080.25,280,82
02/12/2004,07:35,1080.25,1080.25,1080.00,1080.25,137,4
02/12/2004,07:36,1080.00,1080.00,1079.50,1079.75,70,293
02/12/2004,07:37,1079.75,1080.00,1079.75,1079.75,133,23
02/12/2004,07:38,1079.75,1079.75,1079.50,1079.50,0,122
02/12/2004,07:39,1079.50,1079.75,1079.25,1079.50,24,201
02/12/2004,07:40,1079.50,1079.50,1079.25,1079.25,171,257
02/12/2004,07:41,1079.25,1079.25,1078.75,1079.00,24,254
02/12/2004,07:42,1078.75,1079.00,1078.50,1079.00,235,170
02/12/2004,07:43,1079.00,1079.00,1078.75,1079.00,28,114
02/12/2004,07:44,1079.00,1079.25,1079.00,1079.25,209,1
02/12/2004,07:45,1079.25,1079.25,1079.00,1079.25,205,7
02/12/2004,07:46,1079.25,1079.25,1079.00,1079.00,115,4
02/12/2004,07:47,1079.25,1079.25,1079.25,1079.25,18,0
02/12/2004,07:48,1079.25,1079.25,1078.75,1079.00,33,478
02/12/2004,07:49,1078.75,1079.00,1078.75,1079.00,357,21
02/12/2004,07:50,1078.75,1079.00,1078.50,1078.75,104,442
02/12/2004,07:51,1078.75,1078.75,1078.50,1078.75,120,2
02/12/2004,07:52,1078.75,1078.75,1078.50,1078.75,25,7
02/12/2004,07:53,1078.75,1078.75,1078.75,1078.75,19,0
02/12/2004,07:54,1078.75,1079.00,1078.50,1079.00,115,1
02/12/2004,07:55,1079.00,1079.00,1078.75,1079.00,123,12
02/12/2004,07:56,1079.00,1079.00,1077.50,1078.00,88,1460
02/12/2004,07:57,1077.75,1078.50,1077.75,1078.25,185,16
02/12/2004,07:58,1078.25,1078.50,1078.25,1078.25,13,83
02/12/2004,07:59,1078.25,1078.25,1077.75,1077.75,1,320
02/12/2004,08:00,1077.75,1078.00,1077.50,1078.00,168,280
02/12/2004,08:01,1078.25,1078.25,1078.00,1078.00,1,106
02/12/2004,08:02,1078.00,1078.00,1077.75,1078.00,80,17
02/12/2004,08:03,1078.00,1078.25,1077.75,1078.25,190,10
02/12/2004,08:04,1078.25,1078.25,1078.00,1078.25,266,1
02/12/2004,08:05,1078.25,1078.25,1078.00,1078.25,131,2
02/12/2004,08:06,1078.50,1078.75,1078.25,1078.50,297,234
02/12/2004,08:07,1078.50,1078.50,1078.25,1078.50,85,2
02/12/2004,08:08,1078.50,1078.75,1078.00,1078.25,239,314
02/12/2004,08:09,1078.25,1078.25,1077.75,1077.75,144,225
02/12/2004,08:10,1078.00,1078.25,1078.00,1078.00,8,189
02/12/2004,08:11,1078.00,1078.25,1078.00,1078.25,5,8
02/12/2004,08:12,1078.25,1078.25,1078.25,1078.25,3,0
02/12/2004,08:13,1078.00,1078.25,1078.00,1078.00,8,114
02/12/2004,08:14,1078.00,1078.00,1077.75,1078.00,8,28
02/12/2004,08:15,1078.00,1078.00,1077.75,1078.00,58,1
02/12/2004,08:16,1078.00,1078.25,1078.00,1078.25,24,4
02/12/2004,08:17,1078.00,1078.25,1078.00,1078.25,6,1
02/12/2004,08:18,1078.25,1078.25,1078.00,1078.25,13,102
02/12/2004,08:19,1078.25,1078.25,1078.25,1078.25,133,0
02/12/2004,08:20,1078.25,1078.50,1078.25,1078.25,46,24
02/12/2004,08:21,1078.25,1078.50,1078.25,1078.25,22,12
02/12/2004,08:22,1078.25,1078.50,1078.25,1078.25,1,8
02/12/2004,08:23,1078.25,1078.50,1078.25,1078.50,61,12
02/12/2004,08:24,1078.25,1078.25,1078.25,1078.25,0,4
02/12/2004,08:25,1078.25,1078.50,1078.25,1078.50,22,6
02/12/2004,08:26,1078.25,1078.50,1078.25,1078.25,60,3
02/12/2004,08:27,1078.50,1078.75,1078.25,1078.75,63,21
02/12/2004,08:28,1078.75,1078.75,1078.25,1078.50,14,144
02/12/2004,08:29,1078.50,1078.75,1078.25,1078.75,55,15
02/12/2004,08:30,1078.75,1079.00,1078.50,1078.75,479,355
02/12/2004,08:31,1078.75,1078.75,1078.00,1078.50,1752,1398
02/12/2004,08:32,1078.50,1078.50,1078.00,1078.25,534,922
02/12/2004,08:33,1078.25,1078.50,1078.00,1078.00,686,1428
02/12/2004,08:34,1078.00,1078.00,1077.75,1077.75,1038,423
02/12/2004,08:35,1077.75,1078.00,1077.50,1078.00,940,1173
02/12/2004,08:36,1077.75,1078.25,1077.75,1078.25,939,230
02/12/2004,08:37,1078.00,1078.50,1078.00,1078.50,641,432
02/12/2004,08:38,1078.50,1078.75,1078.25,1078.50,896,204
02/12/2004,08:39,1078.50,1079.00,1078.25,1079.00,1964,165
02/12/2004,08:40,1079.00,1079.25,1078.25,1078.25,1007,1438
02/12/2004,08:41,1078.25,1078.75,1078.00,1078.00,569,2012
02/12/2004,08:42,1078.00,1078.50,1077.75,1078.25,1862,2148
02/12/2004,08:43,1078.25,1079.00,1078.25,1078.75,1013,813
02/12/2004,08:44,1079.00,1079.25,1078.50,1078.50,1146,869
02/12/2004,08:45,1078.50,1079.25,1078.50,1079.00,1053,324
02/12/2004,08:46,1079.25,1079.25,1078.50,1078.75,636,835
02/12/2004,08:47,1079.00,1079.00,1078.50,1078.75,378,1047
02/12/2004,08:48,1079.00,1079.25,1078.75,1078.75,313,621
02/12/2004,08:49,1078.75,1079.25,1078.50,1078.50,371,1116
02/12/2004,08:50,1078.50,1079.25,1078.50,1078.75,948,863
02/12/2004,08:51,1078.75,1079.00,1078.50,1079.00,1042,85
02/12/2004,08:52,1079.00,1079.25,1078.75,1078.75,860,657
02/12/2004,08:53,1078.75,1079.00,1078.50,1078.75,262,365
02/12/2004,08:54,1078.75,1079.00,1078.50,1078.75,193,269
02/12/2004,08:55,1079.00,1079.00,1078.75,1078.75,174,293
02/12/2004,08:56,1078.75,1079.00,1078.50,1078.50,141,476
02/12/2004,08:57,1078.75,1079.00,1078.50,1079.00,325,273
02/12/2004,08:58,1078.75,1079.75,1078.75,1079.50,3596,675
02/12/2004,08:59,1079.50,1079.75,1079.25,1079.25,171,1023
02/12/2004,09:00,1079.50,1079.75,1079.25,1079.50,378,164
02/12/2004,09:01,1079.75,1080.00,1079.25,1079.25,710,1011
02/12/2004,09:02,1079.50,1079.75,1079.25,1079.50,656,746
02/12/2004,09:03,1079.25,1080.00,1079.25,1079.50,973,698
02/12/2004,09:04,1079.50,1080.25,1079.50,1080.00,3027,582
02/12/2004,09:05,1079.75,1080.25,1079.75,1079.75,781,660
02/12/2004,09:06,1079.75,1080.00,1079.50,1079.75,551,547
02/12/2004,09:07,1080.00,1080.50,1079.75,1080.25,1312,685
02/12/2004,09:08,1080.00,1080.25,1079.50,1079.50,255,1271
02/12/2004,09:09,1079.50,1080.25,1079.50,1080.00,972,377
02/12/2004,09:10,1080.00,1080.50,1080.00,1080.00,576,318
02/12/2004,09:11,1080.00,1080.75,1080.00,1080.50,1581,234
02/12/2004,09:12,1080.50,1080.75,1080.25,1080.75,1249,456
02/12/2004,09:13,1080.50,1081.00,1080.50,1080.75,389,796
02/12/2004,09:14,1080.75,1081.00,1080.75,1080.75,112,123
02/12/2004,09:15,1080.75,1081.00,1080.50,1080.75,252,865
02/12/2004,09:16,1080.75,1081.00,1080.50,1080.50,1054,535
02/12/2004,09:17,1080.50,1080.75,1079.75,1080.00,444,3051
02/12/2004,09:18,1079.75,1080.00,1079.50,1079.50,90,1133
02/12/2004,09:19,1079.50,1080.00,1079.50,1079.75,832,127
02/12/2004,09:20,1079.75,1080.00,1079.50,1079.75,1013,149
02/12/2004,09:21,1080.00,1080.00,1079.75,1080.00,395,339
02/12/2004,09:22,1080.00,1080.25,1079.75,1080.00,424,95
02/12/2004,09:23,1080.00,1080.25,1079.75,1080.00,422,234
02/12/2004,09:24,1080.00,1080.75,1079.75,1080.75,2206,174
02/12/2004,09:25,1080.50,1081.25,1080.50,1081.00,2172,1569
02/12/2004,09:26,1081.25,1081.75,1080.50,1080.75,2658,3015
02/12/2004,09:27,1080.75,1080.75,1080.50,1080.75,1799,174
02/12/2004,09:28,1080.75,1080.75,1080.50,1080.50,123,269
02/12/2004,09:29,1080.50,1081.00,1080.50,1081.00,848,95
02/12/2004,09:30,1081.00,1081.25,1080.25,1080.25,393,1638
02/12/2004,09:31,1080.25,1080.50,1080.00,1080.00,1055,1149
02/12/2004,09:32,1080.25,1080.25,1080.00,1080.00,26,1143
02/12/2004,09:33,1080.00,1080.25,1079.75,1080.00,457,500
02/12/2004,09:34,1079.75,1080.00,1079.50,1079.75,274,1105
02/12/2004,09:35,1079.75,1080.25,1079.75,1080.25,1401,47
02/12/2004,09:36,1080.00,1080.25,1080.00,1080.25,168,159
02/12/2004,09:37,1080.00,1080.25,1079.75,1079.75,64,277
02/12/2004,09:38,1079.75,1080.00,1079.50,1079.75,35,539
02/12/2004,09:39,1079.75,1079.75,1079.50,1079.50,110,296
02/12/2004,09:40,1079.50,1080.00,1079.50,1080.00,550,88
02/12/2004,09:41,1080.00,1080.00,1079.75,1080.00,104,72
02/12/2004,09:42,1080.00,1080.25,1079.50,1080.25,723,705
02/12/2004,09:43,1080.00,1080.50,1080.00,1080.25,843,339
02/12/2004,09:44,1080.50,1080.50,1080.25,1080.50,85,59
02/12/2004,09:45,1080.50,1080.75,1080.25,1080.75,697,102
02/12/2004,09:46,1080.75,1080.75,1080.00,1080.50,701,530
02/12/2004,09:47,1080.25,1080.50,1080.00,1080.25,106,240
02/12/2004,09:48,1080.25,1080.75,1080.00,1080.75,362,119
02/12/2004,09:49,1080.75,1080.75,1080.25,1080.50,80,625
02/12/2004,09:50,1080.25,1080.75,1080.25,1080.50,305,314
02/12/2004,09:51,1080.50,1081.00,1080.50,1081.00,631,39
02/12/2004,09:52,1080.75,1081.00,1080.00,1080.00,973,1822
02/12/2004,09:53,1080.00,1080.25,1079.75,1080.25,1562,580
02/12/2004,09:54,1080.00,1080.25,1079.75,1080.00,210,949
02/12/2004,09:55,1079.75,1080.25,1079.50,1080.00,455,1337
02/12/2004,09:56,1080.00,1080.25,1080.00,1080.25,91,53
02/12/2004,09:57,1080.25,1080.50,1080.00,1080.25,774,348
02/12/2004,09:58,1080.25,1080.25,1079.75,1080.25,251,416
02/12/2004,09:59,1080.00,1080.25,1079.25,1079.25,328,1674
02/12/2004,10:00,1079.25,1079.75,1078.75,1079.25,1581,3171
02/12/2004,10:01,1079.00,1079.25,1078.25,1078.75,1317,2243
02/12/2004,10:02,1078.50,1079.00,1078.25,1079.00,485,674
02/12/2004,10:03,1078.75,1079.00,1078.75,1078.75,147,110
02/12/2004,10:04,1079.00,1079.25,1078.75,1079.00,566,83
02/12/2004,10:05,1079.00,1079.25,1078.75,1079.00,85,303
02/12/2004,10:06,1078.75,1079.25,1078.75,1079.00,327,29
02/12/2004,10:07,1079.00,1079.25,1079.00,1079.25,31,109
02/12/2004,10:08,1079.25,1079.25,1079.00,1079.00,125,43
02/12/2004,10:09,1079.00,1079.25,1078.75,1078.75,284,386
02/12/2004,10:10,1079.00,1079.25,1078.75,1079.00,302,36
02/12/2004,10:11,1079.00,1079.25,1078.75,1078.75,92,230
02/12/2004,10:12,1078.75,1079.00,1078.50,1078.75,605,916
02/12/2004,10:13,1078.75,1079.00,1078.50,1078.50,373,585
02/12/2004,10:14,1078.75,1079.00,1078.50,1078.50,627,341
02/12/2004,10:15,1078.75,1078.75,1078.25,1078.50,251,928
02/12/2004,10:16,1078.50,1078.75,1078.25,1078.75,478,201
02/12/2004,10:17,1078.75,1078.75,1078.25,1078.50,167,282
02/12/2004,10:18,1078.75,1079.00,1078.50,1078.75,254,101
02/12/2004,10:19,1078.75,1079.25,1078.75,1079.25,508,115
02/12/2004,10:20,1079.25,1079.25,1079.00,1079.25,202,33
02/12/2004,10:21,1079.00,1079.50,1079.00,1079.00,517,366
02/12/2004,10:22,1079.25,1079.25,1079.00,1079.25,266,11
02/12/2004,10:23,1079.25,1079.50,1079.00,1079.50,419,49
02/12/2004,10:24,1079.50,1079.50,1079.25,1079.50,61,61
02/12/2004,10:25,1079.50,1079.50,1079.00,1079.50,583,394
02/12/2004,10:26,1079.50,1079.50,1079.25,1079.50,38,24
02/12/2004,10:27,1079.50,1079.50,1079.25,1079.25,10,43
02/12/2004,10:28,1079.25,1079.50,1079.00,1079.25,94,147
02/12/2004,10:29,1079.00,1079.25,1079.00,1079.25,10,6
02/12/2004,10:30,1079.25,1080.00,1079.00,1080.00,1800,120
02/12/2004,10:31,1079.75,1080.75,1079.75,1080.50,1464,751
02/12/2004,10:32,1080.50,1081.00,1080.25,1080.75,1119,247
02/12/2004,10:33,1080.75,1081.00,1080.50,1080.75,256,122
02/12/2004,10:34,1080.50,1080.75,1080.25,1080.50,205,437
02/12/2004,10:35,1080.50,1080.50,1080.00,1080.00,45,451
02/12/2004,10:36,1080.00,1080.25,1080.00,1080.00,9,450
02/12/2004,10:37,1080.00,1080.50,1080.00,1080.50,644,296
02/12/2004,10:38,1080.25,1080.75,1080.25,1080.50,773,332
02/12/2004,10:39,1080.50,1080.50,1079.50,1079.75,81,1005
02/12/2004,10:40,1079.75,1079.75,1078.50,1078.75,782,2188
02/12/2004,10:41,1078.75,1079.00,1078.50,1079.00,408,767
02/12/2004,10:42,1079.00,1079.25,1078.75,1079.00,223,267
02/12/2004,10:43,1079.00,1079.00,1078.00,1078.00,193,1983
02/12/2004,10:44,1078.00,1078.75,1078.00,1078.75,853,837
02/12/2004,10:45,1078.75,1079.25,1078.75,1079.00,867,192
02/12/2004,10:46,1079.25,1079.25,1078.75,1079.00,120,403
02/12/2004,10:47,1078.75,1079.00,1078.75,1079.00,58,267
02/12/2004,10:48,1078.75,1079.00,1078.75,1078.75,1,247
02/12/2004,10:49,1078.75,1079.00,1078.50,1079.00,255,170
02/12/2004,10:50,1078.75,1078.75,1078.75,1078.75,0,207
02/12/2004,10:51,1078.75,1079.00,1078.75,1079.00,16,192
02/12/2004,10:52,1078.75,1079.00,1078.75,1078.75,113,18
02/12/2004,10:53,1079.00,1079.25,1079.00,1079.25,403,23
02/12/2004,10:54,1079.00,1079.00,1078.75,1079.00,34,192
02/12/2004,10:55,1078.75,1079.00,1078.75,1078.75,69,141
02/12/2004,10:56,1078.75,1079.00,1077.75,1078.00,182,2221
02/12/2004,10:57,1077.75,1078.00,1077.50,1077.75,542,1183
02/12/2004,10:58,1077.75,1078.00,1077.50,1077.75,865,772
02/12/2004,10:59,1077.75,1078.25,1077.50,1078.25,945,539
02/12/2004,11:00,1078.25,1078.50,1078.00,1078.50,732,344
02/12/2004,11:01,1078.25,1078.50,1078.25,1078.25,187,66
02/12/2004,11:02,1078.50,1078.75,1078.25,1078.50,728,32
02/12/2004,11:03,1078.75,1078.75,1078.25,1078.50,55,319
02/12/2004,11:04,1078.50,1078.50,1078.00,1078.50,363,409
02/12/2004,11:05,1078.50,1078.50,1078.25,1078.25,20,74
02/12/2004,11:06,1078.25,1078.25,1077.75,1077.75,267,929
02/12/2004,11:07,1078.00,1078.00,1077.25,1077.75,691,1720
02/12/2004,11:08,1077.75,1078.00,1077.25,1078.00,696,494
02/12/2004,11:09,1078.00,1078.25,1077.75,1078.00,772,243
02/12/2004,11:10,1078.00,1078.25,1078.00,1078.00,52,17
02/12/2004,11:11,1078.25,1079.25,1078.00,1079.00,2892,177
02/12/2004,11:12,1079.00,1079.00,1078.50,1078.75,194,343
02/12/2004,11:13,1078.75,1079.00,1078.50,1078.50,4,214
02/12/2004,11:14,1078.75,1079.00,1078.50,1078.75,94,186
02/12/2004,11:15,1078.50,1078.50,1078.00,1078.25,211,963
02/12/2004,11:16,1078.25,1078.75,1078.25,1078.75,516,374
02/12/2004,11:17,1078.75,1079.00,1078.50,1078.75,345,71
02/12/2004,11:18,1078.75,1078.75,1078.50,1078.75,318,6
02/12/2004,11:19,1078.75,1078.75,1078.50,1078.50,63,27
02/12/2004,11:20,1078.50,1078.50,1078.25,1078.25,103,820
02/12/2004,11:21,1078.25,1078.50,1078.25,1078.50,269,13
02/12/2004,11:22,1078.50,1078.50,1078.25,1078.50,31,7
02/12/2004,11:23,1078.50,1078.50,1078.25,1078.50,39,326
02/12/2004,11:24,1078.50,1078.75,1078.50,1078.50,251,12
02/12/2004,11:25,1078.75,1078.75,1078.00,1078.25,73,744
02/12/2004,11:26,1078.25,1078.50,1078.00,1078.25,375,82
02/12/2004,11:27,1078.25,1078.50,1078.25,1078.25,2,222
02/12/2004,11:28,1078.00,1078.25,1077.75,1077.75,26,343
02/12/2004,11:29,1077.75,1078.00,1077.75,1078.00,38,27
02/12/2004,11:30,1078.00,1078.25,1077.75,1078.00,382,740
02/12/2004,11:31,1078.00,1078.50,1077.75,1078.50,685,106
02/12/2004,11:32,1078.25,1078.50,1077.75,1077.75,63,538
02/12/2004,11:33,1077.75,1078.00,1077.50,1077.75,63,262
02/12/2004,11:34,1077.75,1078.00,1077.75,1077.75,121,138
02/12/2004,11:35,1077.75,1077.75,1077.50,1077.75,36,150
02/12/2004,11:36,1077.75,1077.75,1077.25,1077.50,165,699
02/12/2004,11:37,1077.25,1077.50,1077.25,1077.25,26,432
02/12/2004,11:38,1077.25,1077.50,1076.75,1076.75,706,1896
02/12/2004,11:39,1077.00,1077.00,1076.00,1076.00,1025,2672
02/12/2004,11:40,1076.00,1076.75,1076.00,1076.50,2120,802
02/12/2004,11:41,1076.50,1076.50,1076.00,1076.25,487,772
02/12/2004,11:42,1076.25,1076.25,1076.00,1076.25,977,449
02/12/2004,11:43,1076.25,1076.25,1075.75,1076.00,956,1376
02/12/2004,11:44,1076.00,1076.25,1075.75,1076.25,809,138
02/12/2004,11:45,1076.25,1076.50,1076.25,1076.25,551,531
02/12/2004,11:46,1076.50,1076.50,1076.25,1076.50,129,56
02/12/2004,11:47,1076.50,1076.50,1075.75,1076.00,103,889
02/12/2004,11:48,1076.00,1076.50,1076.00,1076.50,1142,73
02/12/2004,11:49,1076.50,1076.50,1076.00,1076.25,149,169
02/12/2004,11:50,1076.25,1076.50,1076.25,1076.25,152,12
02/12/2004,11:51,1076.50,1076.50,1076.25,1076.50,92,17
02/12/2004,11:52,1076.50,1076.50,1076.25,1076.50,115,8
02/12/2004,11:53,1076.50,1076.50,1076.25,1076.25,164,1005
02/12/2004,11:54,1076.50,1076.50,1076.00,1076.50,376,279
02/12/2004,11:55,1076.25,1076.50,1076.25,1076.50,9,110
02/12/2004,11:56,1076.25,1076.75,1076.25,1076.75,1012,10
02/12/2004,11:57,1076.50,1076.75,1076.50,1076.50,46,32
02/12/2004,11:58,1076.50,1076.75,1076.50,1076.75,23,5
02/12/2004,11:59,1076.50,1076.75,1076.50,1076.50,209,4
02/12/2004,12:00,1076.75,1076.75,1076.25,1076.50,555,280
02/12/2004,12:01,1076.50,1076.75,1076.25,1076.25,58,225
02/12/2004,12:02,1076.50,1076.75,1076.25,1076.50,173,67
02/12/2004,12:03,1076.50,1076.75,1076.25,1076.50,100,126
02/12/2004,12:04,1076.75,1076.75,1076.25,1076.50,83,95
02/12/2004,12:05,1076.25,1076.50,1076.25,1076.25,50,45
02/12/2004,12:06,1076.25,1076.50,1076.00,1076.00,69,633
02/12/2004,12:07,1076.00,1076.00,1075.50,1075.50,142,2077
02/12/2004,12:08,1075.50,1075.50,1075.25,1075.50,1005,1651
02/12/2004,12:09,1075.50,1075.75,1075.25,1075.75,614,400
02/12/2004,12:10,1075.75,1076.00,1075.75,1076.00,665,30
02/12/2004,12:11,1076.00,1076.25,1075.75,1076.25,1461,17
02/12/2004,12:12,1076.25,1076.50,1076.25,1076.50,165,76
02/12/2004,12:13,1076.50,1076.50,1076.25,1076.25,10,104
02/12/2004,12:14,1076.25,1076.50,1076.25,1076.50,20,51
02/12/2004,12:15,1076.50,1076.50,1076.00,1076.25,245,306
02/12/2004,12:16,1076.25,1076.50,1076.00,1076.50,322,10
02/12/2004,12:17,1076.50,1076.50,1076.25,1076.50,365,8
02/12/2004,12:18,1076.50,1076.75,1076.25,1076.50,108,386
02/12/2004,12:19,1076.25,1076.50,1076.25,1076.25,87,11
02/12/2004,12:20,1076.25,1076.50,1076.00,1076.25,6,252
02/12/2004,12:21,1076.00,1076.25,1075.75,1076.00,192,349
02/12/2004,12:22,1076.00,1076.75,1076.00,1076.75,642,20
02/12/2004,12:23,1076.75,1077.25,1076.50,1077.25,2881,58
02/12/2004,12:24,1077.25,1077.25,1076.75,1077.00,335,276
02/12/2004,12:25,1077.25,1077.25,1076.75,1076.75,197,13
02/12/2004,12:26,1076.75,1077.00,1076.75,1076.75,31,411
02/12/2004,12:27,1077.00,1077.25,1076.75,1077.25,455,68
02/12/2004,12:28,1077.25,1077.25,1076.75,1076.75,84,396
02/12/2004,12:29,1076.75,1077.00,1076.50,1076.50,56,962
02/12/2004,12:30,1076.75,1077.00,1076.50,1076.75,301,196
02/12/2004,12:31,1076.75,1077.00,1076.50,1076.75,53,223
02/12/2004,12:32,1076.75,1076.75,1076.00,1076.25,72,669
02/12/2004,12:33,1076.00,1076.25,1076.00,1076.25,42,409
02/12/2004,12:34,1076.00,1076.25,1076.00,1076.25,202,43
02/12/2004,12:35,1076.25,1076.50,1076.00,1076.25,102,101
02/12/2004,12:36,1076.25,1076.25,1075.75,1075.75,79,334
02/12/2004,12:37,1075.75,1076.25,1075.75,1076.00,299,43
02/12/2004,12:38,1076.00,1076.25,1076.00,1076.00,23,30
02/12/2004,12:39,1076.00,1076.25,1076.00,1076.00,2,7
02/12/2004,12:40,1076.25,1076.25,1075.50,1075.75,475,969
02/12/2004,12:41,1075.75,1076.00,1075.50,1075.75,207,185
02/12/2004,12:42,1075.75,1075.75,1075.25,1075.25,174,791
02/12/2004,12:43,1075.25,1075.75,1074.75,1075.25,910,1804
02/12/2004,12:44,1075.25,1075.75,1075.00,1075.25,1025,501
02/12/2004,12:45,1075.50,1075.75,1075.25,1075.75,365,51
02/12/2004,12:46,1075.75,1075.75,1075.50,1075.75,216,201
02/12/2004,12:47,1075.75,1076.00,1075.75,1076.00,542,66
02/12/2004,12:48,1075.75,1076.00,1075.75,1075.75,333,314
02/12/2004,12:49,1075.75,1076.00,1075.75,1076.00,640,4
02/12/2004,12:50,1075.75,1076.50,1075.75,1076.50,1246,349
02/12/2004,12:51,1076.50,1077.00,1076.50,1076.75,1120,367
02/12/2004,12:52,1076.75,1076.75,1076.50,1076.75,41,46
02/12/2004,12:53,1076.50,1076.50,1076.25,1076.50,117,223
02/12/2004,12:54,1076.50,1076.50,1076.25,1076.25,3,240
02/12/2004,12:55,1076.50,1076.50,1076.00,1076.00,82,278
02/12/2004,12:56,1076.25,1076.50,1076.00,1076.50,327,43
02/12/2004,12:57,1076.50,1077.75,1076.50,1077.50,2680,352
02/12/2004,12:58,1077.75,1078.50,1077.50,1078.25,2103,592
02/12/2004,12:59,1078.25,1078.50,1077.25,1077.50,646,1602
02/12/2004,13:00,1077.50,1077.75,1077.50,1077.50,227,396
02/12/2004,13:01,1077.50,1078.25,1077.50,1078.25,1219,661
02/12/2004,13:02,1078.25,1078.25,1077.50,1077.50,45,819
02/12/2004,13:03,1077.75,1077.75,1077.25,1077.50,79,397
02/12/2004,13:04,1077.25,1077.50,1077.25,1077.25,165,92
02/12/2004,13:05,1077.25,1077.50,1077.25,1077.50,45,33
02/12/2004,13:06,1077.25,1077.75,1077.25,1077.50,422,893
02/12/2004,13:07,1077.50,1077.50,1077.25,1077.25,25,285
02/12/2004,13:08,1077.00,1077.25,1076.75,1077.00,160,925
02/12/2004,13:09,1077.00,1077.75,1076.75,1077.50,847,469
02/12/2004,13:10,1077.75,1077.75,1077.25,1077.50,296,603
02/12/2004,13:11,1077.25,1077.50,1077.25,1077.50,199,12
02/12/2004,13:12,1077.50,1077.75,1077.25,1077.50,153,65
02/12/2004,13:13,1077.25,1077.75,1077.25,1077.25,243,350
02/12/2004,13:14,1077.50,1077.50,1077.25,1077.25,39,14
02/12/2004,13:15,1077.50,1077.75,1077.25,1077.50,223,442
02/12/2004,13:16,1077.50,1077.75,1077.50,1077.75,512,15
02/12/2004,13:17,1077.75,1078.00,1077.50,1077.75,938,443
02/12/2004,13:18,1077.75,1078.00,1077.25,1077.25,247,473
02/12/2004,13:19,1077.25,1077.25,1077.00,1077.25,601,221
02/12/2004,13:20,1077.00,1077.00,1076.25,1076.25,190,2339
02/12/2004,13:21,1076.25,1076.75,1076.00,1076.50,457,497
02/12/2004,13:22,1076.25,1076.75,1076.25,1076.75,334,214
02/12/2004,13:23,1076.75,1076.75,1076.25,1076.50,349,257
02/12/2004,13:24,1076.50,1077.00,1076.50,1076.75,274,301
02/12/2004,13:25,1076.75,1076.75,1076.50,1076.75,37,24
02/12/2004,13:26,1076.75,1076.75,1076.50,1076.75,62,8
02/12/2004,13:27,1076.75,1077.00,1076.50,1076.75,363,130
02/12/2004,13:28,1076.75,1076.75,1076.50,1076.50,123,1
02/12/2004,13:29,1076.75,1076.75,1076.50,1076.75,16,20
02/12/2004,13:30,1076.75,1076.75,1076.25,1076.50,92,349
02/12/2004,13:31,1076.50,1076.50,1076.25,1076.25,144,31
02/12/2004,13:32,1076.50,1076.75,1076.25,1076.50,966,257
02/12/2004,13:33,1076.50,1076.75,1076.50,1076.75,189,337
02/12/2004,13:34,1076.75,1076.75,1076.50,1076.50,148,26
02/12/2004,13:35,1076.50,1076.75,1076.50,1076.75,4,517
02/12/2004,13:36,1076.50,1077.00,1076.50,1077.00,586,127
02/12/2004,13:37,1077.00,1077.25,1076.50,1076.50,434,607
02/12/2004,13:38,1076.50,1076.75,1076.50,1076.75,251,10
02/12/2004,13:39,1076.75,1076.75,1076.50,1076.75,79,19
02/12/2004,13:40,1076.50,1077.00,1076.50,1076.50,78,153
02/12/2004,13:41,1076.75,1076.75,1076.25,1076.25,212,1042
02/12/2004,13:42,1076.25,1076.50,1076.00,1076.00,144,638
02/12/2004,13:43,1076.25,1076.25,1075.75,1075.75,49,625
02/12/2004,13:44,1076.00,1076.00,1075.75,1075.75,729,1048
02/12/2004,13:45,1075.75,1075.75,1075.25,1075.50,378,2038
02/12/2004,13:46,1075.75,1076.00,1075.50,1076.00,736,104
02/12/2004,13:47,1076.00,1076.25,1075.75,1076.00,355,819
02/12/2004,13:48,1076.00,1076.25,1076.00,1076.00,164,143
02/12/2004,13:49,1076.00,1076.75,1076.00,1076.75,649,271
02/12/2004,13:50,1076.50,1077.00,1076.25,1076.25,488,1668
02/12/2004,13:51,1076.50,1076.50,1076.00,1076.25,155,229
02/12/2004,13:52,1076.25,1077.00,1076.00,1076.75,849,125
02/12/2004,13:53,1076.75,1076.75,1076.50,1076.75,188,5
02/12/2004,13:54,1076.75,1077.00,1076.75,1076.75,145,382
02/12/2004,13:55,1077.00,1077.00,1076.25,1076.25,96,573
02/12/2004,13:56,1076.25,1076.50,1076.00,1076.25,248,334
02/12/2004,13:57,1076.25,1076.50,1076.25,1076.50,88,7
02/12/2004,13:58,1076.50,1076.75,1076.50,1076.75,64,22
02/12/2004,13:59,1076.75,1077.00,1076.50,1076.75,314,166
02/12/2004,14:00,1076.75,1076.75,1076.25,1076.50,149,190
02/12/2004,14:01,1076.25,1076.75,1076.25,1076.50,129,43
02/12/2004,14:02,1076.75,1076.75,1075.75,1075.75,208,2055
02/12/2004,14:03,1075.75,1076.00,1075.50,1076.00,753,370
02/12/2004,14:04,1075.75,1076.25,1075.75,1076.25,591,19
02/12/2004,14:05,1076.25,1076.75,1076.00,1076.75,573,203
02/12/2004,14:06,1076.75,1077.00,1076.50,1077.00,680,592
02/12/2004,14:07,1076.75,1077.00,1076.00,1076.25,73,1055
02/12/2004,14:08,1076.00,1076.50,1076.00,1076.50,387,644
02/12/2004,14:09,1076.25,1076.50,1075.25,1076.00,736,1817
02/12/2004,14:10,1076.00,1076.25,1075.75,1075.75,44,1010
02/12/2004,14:11,1075.75,1075.75,1074.75,1074.75,1253,3588
02/12/2004,14:12,1074.75,1075.75,1074.75,1075.25,1941,1738
02/12/2004,14:13,1075.25,1075.75,1075.00,1075.50,486,278
02/12/2004,14:14,1075.50,1075.75,1075.50,1075.75,805,91
02/12/2004,14:15,1075.50,1076.25,1075.50,1076.00,1190,187
02/12/2004,14:16,1076.00,1076.25,1075.75,1075.75,113,312
02/12/2004,14:17,1075.75,1076.25,1075.75,1076.00,300,99
02/12/2004,14:18,1076.00,1076.25,1075.50,1075.50,102,713
02/12/2004,14:19,1075.50,1075.50,1075.25,1075.25,285,822
02/12/2004,14:20,1075.25,1075.50,1075.00,1075.00,17,965
02/12/2004,14:21,1075.00,1075.50,1075.00,1075.50,655,357
02/12/2004,14:22,1075.25,1075.50,1075.00,1075.50,486,489
02/12/2004,14:23,1075.50,1075.75,1075.50,1075.75,117,18
02/12/2004,14:24,1075.50,1075.50,1075.25,1075.50,57,893
02/12/2004,14:25,1075.50,1075.75,1075.25,1075.50,487,326
02/12/2004,14:26,1075.75,1075.75,1075.50,1075.50,57,161
02/12/2004,14:27,1075.50,1075.75,1075.25,1075.50,135,320
02/12/2004,14:28,1075.50,1076.25,1075.50,1076.00,1550,56
02/12/2004,14:29,1076.00,1076.25,1076.00,1076.25,37,276
02/12/2004,14:30,1076.25,1076.25,1076.00,1076.00,88,355
02/12/2004,14:31,1076.00,1076.75,1076.00,1076.50,1410,65
02/12/2004,14:32,1076.75,1076.75,1076.25,1076.50,136,883
02/12/2004,14:33,1076.25,1076.75,1076.25,1076.25,315,1415
02/12/2004,14:34,1076.25,1076.50,1076.00,1076.25,28,567
02/12/2004,14:35,1076.25,1076.50,1076.00,1076.25,265,62
02/12/2004,14:36,1076.25,1077.00,1076.25,1076.75,2846,732
02/12/2004,14:37,1076.75,1077.25,1076.75,1076.75,2330,480
02/12/2004,14:38,1077.00,1077.00,1076.50,1076.50,238,1261
02/12/2004,14:39,1076.75,1076.75,1076.50,1076.50,63,532
02/12/2004,14:40,1076.75,1076.75,1076.50,1076.50,120,285
02/12/2004,14:41,1076.50,1077.00,1076.25,1077.00,925,1264
02/12/2004,14:42,1077.00,1077.00,1076.25,1076.50,76,1071
02/12/2004,14:43,1076.50,1076.75,1076.50,1076.50,284,20
02/12/2004,14:44,1076.75,1076.75,1076.25,1076.25,391,748
02/12/2004,14:45,1076.25,1076.75,1076.00,1076.00,625,980
02/12/2004,14:46,1076.00,1076.50,1076.00,1076.50,150,191
02/12/2004,14:47,1076.25,1076.75,1076.25,1076.25,478,293
02/12/2004,14:48,1076.25,1076.50,1076.00,1076.25,99,733
02/12/2004,14:49,1076.25,1076.25,1076.00,1076.25,181,180
02/12/2004,14:50,1076.25,1076.50,1075.75,1076.00,218,946
02/12/2004,14:51,1076.00,1076.25,1075.75,1076.25,436,64
02/12/2004,14:52,1076.00,1076.25,1076.00,1076.00,18,40
02/12/2004,14:53,1076.00,1076.25,1075.25,1075.25,337,3208
02/12/2004,14:54,1075.25,1075.75,1075.00,1075.75,814,656
02/12/2004,14:55,1075.50,1076.00,1075.50,1075.75,652,1177
02/12/2004,14:56,1076.00,1076.00,1075.50,1075.75,97,348
02/12/2004,14:57,1075.50,1076.25,1075.50,1076.00,2225,507
02/12/2004,14:58,1076.00,1076.00,1075.75,1076.00,500,180
02/12/2004,14:59,1076.00,1076.00,1075.75,1075.75,806,510
02/12/2004,15:00,1076.00,1076.00,1075.50,1075.50,843,1833
02/12/2004,15:01,1075.50,1076.50,1075.50,1076.00,2384,1347
02/12/2004,15:02,1076.00,1077.25,1075.75,1076.50,2783,1062
02/12/2004,15:03,1076.50,1076.75,1075.75,1076.00,812,1210
02/12/2004,15:04,1075.75,1076.00,1075.75,1076.00,205,1546
02/12/2004,15:05,1075.75,1076.00,1075.75,1076.00,214,314
02/12/2004,15:06,1075.75,1076.25,1075.75,1075.75,570,309
02/12/2004,15:07,1075.75,1076.25,1075.50,1076.25,1595,845
02/12/2004,15:08,1076.25,1076.50,1076.25,1076.50,773,212
02/12/2004,15:09,1076.25,1076.75,1076.25,1076.50,879,54
02/12/2004,15:10,1076.50,1076.50,1075.75,1076.00,49,1096
02/12/2004,15:11,1075.75,1076.00,1075.50,1076.00,280,557
02/12/2004,15:12,1076.00,1076.25,1075.75,1075.75,426,158
02/12/2004,15:13,1076.00,1076.00,1075.75,1075.75,252,223
02/12/2004,15:14,1075.75,1076.00,1075.25,1075.25,208,2485
02/12/2004,15:15,1075.50,1075.75,1075.00,1075.50,1927,1660
02/12/2004,15:16,1075.50,1075.50,1075.50,1075.50,1,0
02/12/2004,15:31,1075.75,1076.25,1075.50,1075.75,250,187
02/12/2004,15:32,1075.75,1075.75,1075.50,1075.75,2,137
02/12/2004,15:33,1075.50,1076.00,1075.50,1075.75,139,62
02/12/2004,15:34,1075.75,1075.75,1075.50,1075.75,43,102
02/12/2004,15:35,1076.00,1076.00,1075.75,1075.75,1,44
02/12/2004,15:36,1076.00,1076.00,1075.75,1076.00,2,1
02/12/2004,15:37,1076.00,1076.00,1075.75,1075.75,105,59
02/12/2004,15:38,1076.00,1076.00,1076.00,1076.00,3,0
02/12/2004,15:39,1076.00,1076.25,1076.00,1076.00,109,77
02/12/2004,15:40,1076.25,1076.50,1076.00,1076.25,248,21
02/12/2004,15:41,1076.25,1076.25,1076.25,1076.25,73,0
02/12/2004,15:42,1076.25,1076.25,1076.00,1076.25,55,50
02/12/2004,15:43,1076.50,1076.50,1076.25,1076.25,125,6
02/12/2004,15:44,1076.50,1076.50,1076.50,1076.50,4,0
02/12/2004,15:45,1076.50,1076.50,1076.50,1076.50,75,0
02/12/2004,15:46,1076.50,1076.50,1076.50,1076.50,74,0
02/12/2004,15:47,1076.50,1076.75,1076.50,1076.50,11,6
02/12/2004,15:48,1076.50,1076.50,1076.50,1076.50,0,2
02/12/2004,15:49,1076.50,1076.50,1076.25,1076.25,0,8
02/12/2004,15:51,1076.25,1076.25,1076.25,1076.25,0,1
02/12/2004,15:52,1076.50,1076.50,1076.50,1076.50,3,0
02/12/2004,15:53,1076.50,1076.50,1076.25,1076.25,2,1
02/12/2004,15:54,1076.25,1076.25,1076.25,1076.25,0,6
02/12/2004,15:55,1076.50,1076.50,1076.25,1076.25,1,2
02/12/2004,15:56,1076.50,1076.50,1076.25,1076.25,9,90
02/12/2004,15:57,1076.25,1076.50,1076.25,1076.25,1,62
02/12/2004,15:58,1076.25,1076.25,1076.25,1076.25,0,19
02/12/2004,15:59,1076.25,1076.25,1076.25,1076.25,0,10
02/12/2004,16:00,1076.25,1076.50,1076.25,1076.25,16,14
02/12/2004,17:01,1076.25,1076.50,1076.25,1076.50,130,0
02/12/2004,17:04,1076.50,1076.50,1076.50,1076.50,1,0
02/12/2004,17:05,1076.75,1076.75,1076.50,1076.50,1,3
02/12/2004,17:07,1076.75,1076.75,1076.50,1076.75,43,10
02/12/2004,17:10,1076.50,1076.50,1076.50,1076.50,0,6
02/12/2004,17:11,1076.75,1076.75,1076.50,1076.50,1,2
02/12/2004,17:19,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,17:22,1076.50,1076.50,1076.50,1076.50,0,20
02/12/2004,17:23,1076.50,1076.50,1076.50,1076.50,0,10
02/12/2004,17:24,1076.50,1076.50,1076.50,1076.50,0,7
02/12/2004,17:25,1076.50,1076.75,1076.50,1076.75,17,4
02/12/2004,17:26,1076.75,1076.75,1076.75,1076.75,2,0
02/12/2004,17:27,1076.75,1076.75,1076.75,1076.75,3,0
02/12/2004,17:30,1076.75,1076.75,1076.75,1076.75,20,0
02/12/2004,17:33,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,17:42,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,17:45,1076.50,1076.50,1076.50,1076.50,0,4
02/12/2004,17:46,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,17:52,1076.50,1076.75,1076.50,1076.75,12,2
02/12/2004,17:53,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,17:56,1076.50,1076.75,1076.50,1076.75,5,14
02/12/2004,17:58,1076.50,1076.50,1076.50,1076.50,0,20
02/12/2004,18:03,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,18:04,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,18:05,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,18:06,1076.50,1076.50,1076.50,1076.50,0,3
02/12/2004,18:07,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,18:09,1076.25,1076.25,1076.25,1076.25,0,23
02/12/2004,18:10,1076.25,1076.25,1076.25,1076.25,0,1
02/12/2004,18:11,1076.00,1076.00,1076.00,1076.00,0,4
02/12/2004,18:13,1076.25,1076.25,1076.25,1076.25,2,0
02/12/2004,18:16,1076.25,1076.25,1076.25,1076.25,10,0
02/12/2004,18:20,1076.25,1076.25,1076.25,1076.25,10,0
02/12/2004,18:22,1076.25,1076.25,1076.25,1076.25,1,0
02/12/2004,18:24,1076.25,1076.25,1076.25,1076.25,6,0
02/12/2004,18:26,1076.25,1076.25,1076.25,1076.25,8,0
02/12/2004,18:28,1076.25,1076.50,1076.25,1076.50,8,0
02/12/2004,18:33,1076.50,1076.50,1076.50,1076.50,2,0
02/12/2004,18:34,1076.50,1076.50,1076.50,1076.50,2,0
02/12/2004,18:35,1076.25,1076.25,1076.25,1076.25,0,2
02/12/2004,18:36,1076.25,1076.25,1076.25,1076.25,0,13
02/12/2004,18:42,1076.50,1076.50,1076.50,1076.50,1,0
02/12/2004,18:43,1076.25,1076.25,1076.25,1076.25,0,3
02/12/2004,18:44,1076.25,1076.50,1076.25,1076.50,2,2
02/12/2004,18:46,1076.25,1076.25,1076.25,1076.25,0,1
02/12/2004,18:49,1076.50,1076.50,1076.00,1076.00,3,10
02/12/2004,18:50,1076.25,1076.25,1076.25,1076.25,1,0
02/12/2004,18:53,1076.25,1076.25,1076.25,1076.25,1,0
02/12/2004,18:54,1076.25,1076.25,1076.25,1076.25,1,0
02/12/2004,18:56,1076.25,1076.25,1076.25,1076.25,3,0
02/12/2004,18:58,1076.25,1076.25,1076.25,1076.25,1,0
02/12/2004,19:01,1076.25,1076.25,1076.00,1076.00,1,28
02/12/2004,19:02,1076.00,1076.25,1076.00,1076.25,4,20
02/12/2004,19:03,1076.25,1076.25,1076.25,1076.25,5,0
02/12/2004,19:04,1076.25,1076.25,1076.25,1076.25,3,0
02/12/2004,19:11,1076.25,1076.25,1076.25,1076.25,5,0
02/12/2004,19:12,1076.25,1076.25,1076.25,1076.25,6,0
02/12/2004,19:13,1076.25,1076.25,1076.25,1076.25,2,0
02/12/2004,19:16,1076.25,1076.25,1076.25,1076.25,9,0
02/12/2004,19:18,1076.25,1076.25,1076.25,1076.25,1,0
02/12/2004,19:19,1076.25,1076.25,1076.25,1076.25,1,0
02/12/2004,19:20,1076.25,1076.25,1076.25,1076.25,1,0
02/12/2004,19:21,1076.25,1076.25,1076.25,1076.25,1,0
02/12/2004,19:23,1076.00,1076.00,1076.00,1076.00,0,2
02/12/2004,19:24,1076.25,1076.25,1076.25,1076.25,4,0
02/12/2004,19:26,1076.50,1076.50,1076.50,1076.50,1,0
02/12/2004,19:39,1076.25,1076.25,1076.25,1076.25,0,4
02/12/2004,19:52,1076.50,1076.50,1076.50,1076.50,5,0
02/12/2004,19:55,1076.50,1076.50,1076.50,1076.50,17,0
02/12/2004,20:01,1076.75,1076.75,1076.75,1076.75,51,0
02/12/2004,20:03,1076.50,1076.75,1076.50,1076.75,4,1
02/12/2004,20:04,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,20:05,1076.50,1076.50,1076.50,1076.50,0,2
02/12/2004,20:08,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,20:09,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,20:10,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,20:11,1076.75,1076.75,1076.50,1076.50,1,1
02/12/2004,20:14,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,20:16,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,20:22,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,20:30,1076.75,1076.75,1076.75,1076.75,4,0
02/12/2004,20:35,1076.75,1076.75,1076.75,1076.75,22,0
02/12/2004,20:40,1076.75,1076.75,1076.75,1076.75,3,0
02/12/2004,20:47,1076.50,1076.50,1076.50,1076.50,0,2
02/12/2004,20:48,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,20:49,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,20:51,1076.75,1076.75,1076.75,1076.75,2,0
02/12/2004,20:52,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,20:54,1076.75,1076.75,1076.50,1076.50,2,3
02/12/2004,20:58,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,21:02,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,21:04,1076.75,1076.75,1076.75,1076.75,3,0
02/12/2004,21:06,1076.50,1076.50,1076.50,1076.50,0,10
02/12/2004,21:10,1076.75,1076.75,1076.75,1076.75,4,0
02/12/2004,21:21,1076.50,1076.75,1076.50,1076.75,1,2
02/12/2004,21:25,1076.75,1076.75,1076.75,1076.75,2,0
02/12/2004,21:26,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,21:29,1076.75,1076.75,1076.50,1076.50,9,2
02/12/2004,21:39,1076.50,1076.50,1076.50,1076.50,0,2
02/12/2004,21:40,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,21:43,1076.75,1076.75,1076.75,1076.75,2,0
02/12/2004,21:44,1076.75,1076.75,1076.75,1076.75,7,0
02/12/2004,21:48,1076.50,1076.50,1076.50,1076.50,0,3
02/12/2004,21:49,1076.50,1076.50,1076.50,1076.50,0,1
02/12/2004,21:51,1076.50,1076.75,1076.50,1076.75,2,3
02/12/2004,21:55,1076.75,1076.75,1076.75,1076.75,4,0
02/12/2004,21:58,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,21:59,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,22:02,1076.75,1076.75,1076.75,1076.75,5,0
02/12/2004,22:03,1076.75,1076.75,1076.75,1076.75,13,0
02/12/2004,22:04,1077.00,1077.00,1076.75,1076.75,12,1
02/12/2004,22:07,1076.75,1076.75,1076.75,1076.75,0,2
02/12/2004,22:11,1076.75,1076.75,1076.75,1076.75,0,3
02/12/2004,22:12,1076.75,1076.75,1076.75,1076.75,0,6
02/12/2004,22:16,1076.75,1076.75,1076.75,1076.75,0,4
02/12/2004,22:17,1076.75,1076.75,1076.75,1076.75,0,1
02/12/2004,22:18,1076.75,1076.75,1076.75,1076.75,0,11
02/12/2004,22:19,1076.75,1076.75,1076.75,1076.75,0,6
02/12/2004,22:20,1076.75,1076.75,1076.75,1076.75,0,1
02/12/2004,22:21,1076.75,1076.75,1076.75,1076.75,0,1
02/12/2004,22:23,1076.75,1076.75,1076.75,1076.75,0,3
02/12/2004,22:24,1076.75,1076.75,1076.75,1076.75,0,1
02/12/2004,22:27,1076.75,1076.75,1076.75,1076.75,0,1
02/12/2004,22:33,1076.75,1076.75,1076.75,1076.75,0,2
02/12/2004,22:36,1076.75,1076.75,1076.50,1076.75,1,85
02/12/2004,22:40,1076.50,1076.75,1076.50,1076.75,5,4
02/12/2004,22:43,1076.75,1076.75,1076.75,1076.75,1,0
02/12/2004,22:48,1077.00,1077.00,1077.00,1077.00,2,0
02/12/2004,22:52,1077.00,1077.00,1077.00,1077.00,9,0
02/12/2004,23:05,1076.75,1076.75,1076.75,1076.75,0,1
02/12/2004,23:09,1076.75,1076.75,1076.75,1076.75,0,2
02/12/2004,23:12,1076.75,1076.75,1076.75,1076.75,0,1
02/12/2004,23:15,1076.75,1076.75,1076.75,1076.75,0,1
02/12/2004,23:17,1076.75,1076.75,1076.75,1076.75,0,2
02/12/2004,23:30,1076.75,1076.75,1076.75,1076.75,0,2
02/12/2004,23:31,1077.00,1077.00,1077.00,1077.00,8,0
02/12/2004,23:33,1077.00,1077.00,1077.00,1077.00,5,0
02/12/2004,23:37,1077.00,1077.00,1077.00,1077.00,5,0
02/12/2004,23:41,1077.00,1077.00,1077.00,1077.00,3,0
02/12/2004,23:42,1077.00,1077.25,1077.00,1077.25,53,0
02/12/2004,23:43,1077.25,1077.50,1077.25,1077.25,59,1
02/12/2004,23:44,1077.25,1077.25,1077.25,1077.25,0,1
02/12/2004,23:47,1077.50,1077.50,1077.50,1077.50,88,0
02/12/2004,23:49,1077.75,1077.75,1077.75,1077.75,3,0
02/12/2004,23:50,1077.50,1077.50,1077.50,1077.50,0,1
02/12/2004,23:57,1077.50,1077.50,1077.50,1077.50,0,1
02/12/2004,23:58,1077.75,1077.75,1077.75,1077.75,33,0
02/13/2004,00:03,1077.50,1077.75,1077.50,1077.75,1,1
02/13/2004,00:04,1077.75,1077.75,1077.75,1077.75,1,0
02/13/2004,00:06,1077.50,1077.50,1077.50,1077.50,0,1
02/13/2004,00:09,1077.75,1077.75,1077.75,1077.75,1,0
02/13/2004,00:10,1077.75,1077.75,1077.75,1077.75,1,0
02/13/2004,00:11,1077.75,1077.75,1077.50,1077.50,4,3
02/13/2004,00:13,1077.50,1077.50,1077.50,1077.50,0,2
02/13/2004,00:15,1077.50,1077.50,1077.50,1077.50,0,1
02/13/2004,00:19,1077.50,1077.50,1077.50,1077.50,0,1
02/13/2004,00:26,1077.50,1077.50,1077.50,1077.50,0,1
02/13/2004,00:31,1077.75,1077.75,1077.75,1077.75,5,0
02/13/2004,00:32,1077.50,1077.50,1077.50,1077.50,0,2
02/13/2004,00:34,1077.50,1077.50,1077.50,1077.50,0,3
02/13/2004,00:38,1077.75,1077.75,1077.75,1077.75,1,0
02/13/2004,00:42,1077.50,1077.50,1077.50,1077.50,0,8
02/13/2004,00:44,1077.50,1077.50,1077.50,1077.50,0,3
02/13/2004,00:46,1077.50,1077.50,1077.50,1077.50,0,10
02/13/2004,00:50,1077.75,1077.75,1077.75,1077.75,50,0
02/13/2004,00:52,1077.75,1077.75,1077.75,1077.75,10,0
02/13/2004,00:53,1077.75,1077.75,1077.75,1077.75,10,0
02/13/2004,00:54,1077.75,1077.75,1077.75,1077.75,9,0
02/13/2004,00:55,1077.75,1077.75,1077.75,1077.75,2,0
02/13/2004,00:58,1077.75,1077.75,1077.75,1077.75,1,0
02/13/2004,01:03,1077.75,1077.75,1077.75,1077.75,1,0
02/13/2004,01:05,1077.75,1077.75,1077.75,1077.75,7,0
02/13/2004,01:06,1077.75,1077.75,1077.75,1077.75,2,0
02/13/2004,01:07,1077.75,1077.75,1077.75,1077.75,1,0
02/13/2004,01:08,1077.75,1077.75,1077.75,1077.75,3,0
02/13/2004,01:12,1077.50,1077.50,1077.50,1077.50,0,5
02/13/2004,01:13,1077.50,1077.50,1077.50,1077.50,0,1
02/13/2004,01:15,1077.50,1077.50,1077.50,1077.50,0,5
02/13/2004,01:16,1077.50,1077.75,1077.50,1077.75,1,1
02/13/2004,01:18,1077.50,1077.50,1077.50,1077.50,0,2
02/13/2004,01:23,1077.75,1077.75,1077.75,1077.75,1,0
02/13/2004,01:25,1077.75,1077.75,1077.75,1077.75,38,0
02/13/2004,01:26,1077.75,1078.00,1077.75,1077.75,21,10
02/13/2004,01:27,1077.75,1077.75,1077.75,1077.75,0,20
02/13/2004,01:29,1077.75,1077.75,1077.75,1077.75,0,3
02/13/2004,01:30,1077.75,1078.00,1077.75,1078.00,2,17
02/13/2004,01:31,1077.75,1077.75,1077.75,1077.75,0,13
02/13/2004,01:32,1078.00,1078.00,1078.00,1078.00,5,0
02/13/2004,01:33,1077.75,1077.75,1077.75,1077.75,0,5
02/13/2004,01:34,1077.75,1077.75,1077.75,1077.75,0,10
02/13/2004,01:35,1077.75,1077.75,1077.75,1077.75,0,7
02/13/2004,01:36,1078.00,1078.00,1078.00,1078.00,25,0
02/13/2004,01:37,1077.75,1077.75,1077.75,1077.75,0,18
02/13/2004,01:38,1077.75,1077.75,1077.75,1077.75,0,1
02/13/2004,01:39,1077.75,1077.75,1077.75,1077.75,0,6
02/13/2004,01:40,1077.75,1077.75,1077.75,1077.75,0,1
02/13/2004,01:43,1077.75,1077.75,1077.75,1077.75,0,2
02/13/2004,01:45,1077.75,1077.75,1077.75,1077.75,0,6
02/13/2004,01:48,1078.00,1078.00,1077.50,1077.75,6,19
02/13/2004,01:52,1077.75,1077.75,1077.75,1077.75,2,0
02/13/2004,01:54,1077.75,1077.75,1077.75,1077.75,5,0
02/13/2004,01:55,1078.00,1078.00,1078.00,1078.00,26,0
02/13/2004,01:56,1077.75,1077.75,1077.75,1077.75,0,1
02/13/2004,02:00,1077.75,1077.75,1077.75,1077.75,0,30
02/13/2004,02:01,1078.00,1078.00,1078.00,1078.00,21,0
02/13/2004,02:02,1078.00,1078.00,1078.00,1078.00,22,0
02/13/2004,02:03,1078.25,1078.25,1078.25,1078.25,72,0
02/13/2004,02:04,1078.25,1078.25,1078.00,1078.25,60,2
02/13/2004,02:05,1078.25,1078.25,1078.25,1078.25,38,0
02/13/2004,02:06,1078.25,1078.25,1078.25,1078.25,22,0
02/13/2004,02:07,1078.25,1078.25,1078.25,1078.25,20,0
02/13/2004,02:08,1078.00,1078.00,1078.00,1078.00,0,15
02/13/2004,02:09,1078.00,1078.00,1078.00,1078.00,0,5
02/13/2004,02:10,1078.00,1078.25,1078.00,1078.25,40,3
02/13/2004,02:11,1078.25,1078.25,1078.25,1078.25,14,0
02/13/2004,02:12,1078.25,1078.50,1078.00,1078.25,32,8
02/13/2004,02:13,1078.25,1078.50,1078.25,1078.25,15,12
02/13/2004,02:15,1078.25,1078.25,1078.25,1078.25,0,37
02/13/2004,02:16,1078.25,1078.25,1078.25,1078.25,0,25
02/13/2004,02:17,1078.25,1078.50,1078.25,1078.25,10,58
02/13/2004,02:18,1078.25,1078.25,1078.25,1078.25,0,11
02/13/2004,02:19,1078.25,1078.25,1078.25,1078.25,0,8
02/13/2004,02:21,1078.25,1078.25,1078.00,1078.00,0,10
02/13/2004,02:22,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,02:24,1078.25,1078.25,1078.25,1078.25,6,0
02/13/2004,02:26,1078.00,1078.25,1078.00,1078.25,18,4
02/13/2004,02:27,1078.25,1078.25,1078.25,1078.25,2,0
02/13/2004,02:28,1078.25,1078.25,1078.25,1078.25,69,0
02/13/2004,02:29,1078.25,1078.25,1078.25,1078.25,5,0
02/13/2004,02:30,1078.25,1078.25,1078.25,1078.25,5,0
02/13/2004,02:37,1078.00,1078.00,1078.00,1078.00,0,43
02/13/2004,02:38,1078.00,1078.00,1078.00,1078.00,0,7
02/13/2004,02:39,1078.00,1078.00,1077.75,1077.75,0,5
02/13/2004,02:40,1078.00,1078.00,1078.00,1078.00,3,0
02/13/2004,02:41,1078.00,1078.00,1078.00,1078.00,2,0
02/13/2004,02:42,1078.00,1078.00,1078.00,1078.00,4,0
02/13/2004,02:43,1077.75,1077.75,1077.75,1077.75,0,7
02/13/2004,02:44,1078.00,1078.00,1078.00,1078.00,15,0
02/13/2004,02:45,1078.00,1078.00,1078.00,1078.00,3,0
02/13/2004,02:46,1078.25,1078.25,1078.25,1078.25,33,0
02/13/2004,02:49,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,02:51,1078.25,1078.25,1078.25,1078.25,25,0
02/13/2004,02:52,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,02:54,1078.25,1078.25,1078.25,1078.25,4,0
02/13/2004,02:55,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,02:57,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,02:59,1078.25,1078.25,1078.25,1078.25,15,0
02/13/2004,03:00,1078.25,1078.50,1078.25,1078.50,5,0
02/13/2004,03:01,1078.50,1078.50,1078.50,1078.50,34,0
02/13/2004,03:02,1078.50,1078.50,1078.50,1078.50,11,0
02/13/2004,03:04,1078.50,1078.75,1078.50,1078.75,45,0
02/13/2004,03:05,1078.50,1078.50,1078.50,1078.50,0,19
02/13/2004,03:07,1078.50,1078.50,1078.50,1078.50,0,30
02/13/2004,03:08,1078.50,1078.50,1078.50,1078.50,0,16
02/13/2004,03:09,1078.75,1078.75,1078.50,1078.50,15,50
02/13/2004,03:10,1078.25,1078.50,1078.25,1078.50,1,1
02/13/2004,03:13,1078.25,1078.25,1078.25,1078.25,0,16
02/13/2004,03:14,1078.25,1078.50,1078.25,1078.50,8,16
02/13/2004,03:15,1078.25,1078.25,1078.25,1078.25,0,3
02/13/2004,03:17,1078.00,1078.00,1078.00,1078.00,0,21
02/13/2004,03:18,1077.75,1077.75,1077.75,1077.75,0,15
02/13/2004,03:19,1077.75,1077.75,1077.75,1077.75,0,1
02/13/2004,03:20,1077.75,1077.75,1077.75,1077.75,0,28
02/13/2004,03:21,1078.00,1078.50,1078.00,1078.25,49,20
02/13/2004,03:22,1078.25,1078.25,1078.25,1078.25,0,13
02/13/2004,03:23,1078.00,1078.00,1078.00,1078.00,0,9
02/13/2004,03:24,1078.25,1078.25,1078.00,1078.00,2,17
02/13/2004,03:25,1078.00,1078.00,1077.75,1077.75,0,16
02/13/2004,03:26,1078.00,1078.00,1078.00,1078.00,15,0
02/13/2004,03:27,1078.00,1078.00,1078.00,1078.00,1,0
02/13/2004,03:28,1078.25,1078.25,1078.25,1078.25,31,0
02/13/2004,03:32,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,03:35,1078.00,1078.00,1078.00,1078.00,0,2
02/13/2004,03:36,1078.00,1078.00,1078.00,1078.00,0,16
02/13/2004,03:37,1078.00,1078.00,1078.00,1078.00,0,11
02/13/2004,03:40,1077.75,1078.00,1077.75,1077.75,1,4
02/13/2004,03:41,1077.75,1077.75,1077.75,1077.75,0,71
02/13/2004,03:42,1077.75,1077.75,1077.75,1077.75,0,5
02/13/2004,03:44,1077.75,1077.75,1077.50,1077.50,0,6
02/13/2004,03:46,1077.75,1077.75,1077.75,1077.75,1,0
02/13/2004,03:48,1077.75,1077.75,1077.75,1077.75,6,0
02/13/2004,03:49,1077.75,1077.75,1077.75,1077.75,1,0
02/13/2004,03:50,1078.00,1078.00,1078.00,1078.00,1,0
02/13/2004,03:51,1077.75,1077.75,1077.50,1077.75,4,17
02/13/2004,03:54,1078.00,1078.00,1078.00,1078.00,2,0
02/13/2004,03:56,1077.75,1077.75,1077.75,1077.75,0,1
02/13/2004,03:57,1078.00,1078.00,1078.00,1078.00,8,0
02/13/2004,04:06,1078.25,1078.25,1078.25,1078.25,116,0
02/13/2004,04:08,1078.25,1078.25,1078.25,1078.25,2,0
02/13/2004,04:10,1078.25,1078.25,1078.25,1078.25,20,0
02/13/2004,04:12,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,04:17,1078.25,1078.25,1078.25,1078.25,13,0
02/13/2004,04:20,1078.25,1078.25,1078.25,1078.25,3,0
02/13/2004,04:21,1078.25,1078.25,1078.25,1078.25,2,0
02/13/2004,04:22,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,04:23,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,04:24,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,04:29,1078.25,1078.25,1078.25,1078.25,3,0
02/13/2004,04:31,1078.25,1078.25,1078.25,1078.25,8,0
02/13/2004,04:34,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,04:35,1078.25,1078.25,1078.25,1078.25,35,0
02/13/2004,04:36,1078.25,1078.25,1078.25,1078.25,11,0
02/13/2004,04:38,1078.00,1078.00,1078.00,1078.00,0,5
02/13/2004,04:40,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,04:42,1078.00,1078.00,1078.00,1078.00,0,10
02/13/2004,04:44,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,04:48,1078.00,1078.00,1078.00,1078.00,0,16
02/13/2004,04:52,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,04:53,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,04:56,1078.00,1078.00,1078.00,1078.00,0,5
02/13/2004,04:58,1078.25,1078.25,1078.00,1078.00,1,7
02/13/2004,04:59,1078.00,1078.00,1078.00,1078.00,0,3
02/13/2004,05:00,1078.00,1078.00,1078.00,1078.00,0,5
02/13/2004,05:01,1078.00,1078.00,1078.00,1078.00,0,4
02/13/2004,05:02,1078.00,1078.25,1078.00,1078.25,20,10
02/13/2004,05:04,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,05:05,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,05:06,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,05:08,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,05:10,1078.25,1078.25,1078.25,1078.25,35,0
02/13/2004,05:11,1078.00,1078.00,1078.00,1078.00,0,2
02/13/2004,05:12,1078.00,1078.25,1078.00,1078.25,3,1
02/13/2004,05:15,1078.25,1078.25,1078.25,1078.25,96,0
02/13/2004,05:16,1078.25,1078.25,1078.25,1078.25,6,0
02/13/2004,05:17,1078.00,1078.25,1078.00,1078.25,45,4
02/13/2004,05:18,1078.25,1078.25,1078.25,1078.25,42,0
02/13/2004,05:22,1078.25,1078.25,1078.25,1078.25,103,0
02/13/2004,05:23,1078.25,1078.25,1078.25,1078.25,101,0
02/13/2004,05:25,1078.00,1078.00,1078.00,1078.00,0,43
02/13/2004,05:26,1078.00,1078.00,1078.00,1078.00,0,4
02/13/2004,05:27,1077.75,1078.00,1077.75,1078.00,2,57
02/13/2004,05:28,1078.00,1078.00,1078.00,1078.00,84,0
02/13/2004,05:29,1078.00,1078.25,1078.00,1078.25,129,0
02/13/2004,05:30,1078.25,1078.25,1078.00,1078.00,3,10
02/13/2004,05:32,1078.00,1078.00,1078.00,1078.00,0,41
02/13/2004,05:33,1077.75,1077.75,1077.75,1077.75,0,1
02/13/2004,05:34,1078.00,1078.00,1078.00,1078.00,20,0
02/13/2004,05:37,1078.25,1078.25,1078.25,1078.25,10,0
02/13/2004,05:38,1078.00,1078.00,1078.00,1078.00,0,4
02/13/2004,05:39,1078.00,1078.00,1078.00,1078.00,0,20
02/13/2004,05:42,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,05:45,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,05:47,1078.25,1078.25,1078.25,1078.25,2,0
02/13/2004,05:48,1078.25,1078.25,1078.25,1078.25,13,0
02/13/2004,05:53,1078.00,1078.00,1078.00,1078.00,0,3
02/13/2004,05:55,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,05:57,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,06:00,1078.25,1078.25,1078.25,1078.25,30,0
02/13/2004,06:03,1078.00,1078.00,1078.00,1078.00,0,1
02/13/2004,06:04,1078.25,1078.25,1078.25,1078.25,19,0
02/13/2004,06:05,1078.25,1078.25,1078.25,1078.25,16,0
02/13/2004,06:07,1078.25,1078.25,1078.00,1078.00,10,12
02/13/2004,06:08,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,06:09,1078.25,1078.25,1078.25,1078.25,23,0
02/13/2004,06:10,1078.25,1078.25,1078.25,1078.25,5,0
02/13/2004,06:11,1078.25,1078.25,1078.25,1078.25,5,0
02/13/2004,06:12,1078.50,1078.50,1078.50,1078.50,4,0
02/13/2004,06:13,1078.25,1078.25,1078.25,1078.25,0,14
02/13/2004,06:15,1078.25,1078.25,1078.25,1078.25,0,12
02/13/2004,06:16,1078.50,1078.50,1078.50,1078.50,2,0
02/13/2004,06:17,1078.25,1078.50,1078.25,1078.25,21,34
02/13/2004,06:18,1078.25,1078.25,1078.25,1078.25,0,12
02/13/2004,06:19,1078.25,1078.25,1078.25,1078.25,0,1
02/13/2004,06:20,1078.25,1078.25,1078.25,1078.25,0,1
02/13/2004,06:21,1078.25,1078.25,1078.25,1078.25,0,25
02/13/2004,06:22,1078.25,1078.25,1078.00,1078.00,0,18
02/13/2004,06:23,1078.25,1078.25,1078.25,1078.25,13,0
02/13/2004,06:24,1078.25,1078.25,1078.25,1078.25,11,0
02/13/2004,06:25,1078.25,1078.25,1078.25,1078.25,8,0
02/13/2004,06:26,1078.00,1078.00,1078.00,1078.00,0,7
02/13/2004,06:27,1078.00,1078.00,1078.00,1078.00,0,8
02/13/2004,06:28,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,06:29,1078.25,1078.25,1078.25,1078.25,2,0
02/13/2004,06:30,1078.00,1078.25,1078.00,1078.00,5,45
02/13/2004,06:31,1078.00,1078.00,1077.75,1077.75,0,20
02/13/2004,06:32,1077.75,1077.75,1077.75,1077.75,0,2
02/13/2004,06:33,1077.75,1077.75,1077.75,1077.75,0,1
02/13/2004,06:34,1078.00,1078.00,1077.75,1077.75,40,5
02/13/2004,06:35,1078.00,1078.00,1077.75,1077.75,6,1
02/13/2004,06:36,1078.00,1078.00,1078.00,1078.00,4,0
02/13/2004,06:37,1078.00,1078.00,1078.00,1078.00,1,0
02/13/2004,06:41,1078.00,1078.00,1078.00,1078.00,1,0
02/13/2004,06:42,1078.00,1078.00,1078.00,1078.00,10,0
02/13/2004,06:43,1078.00,1078.00,1078.00,1078.00,30,0
02/13/2004,06:44,1077.75,1077.75,1077.75,1077.75,0,20
02/13/2004,06:45,1078.00,1078.25,1078.00,1078.25,191,0
02/13/2004,06:46,1078.25,1078.50,1078.25,1078.25,6,23
02/13/2004,06:47,1078.25,1078.25,1078.25,1078.25,0,237
02/13/2004,06:48,1078.25,1078.25,1078.25,1078.25,0,18
02/13/2004,06:49,1078.25,1078.25,1078.25,1078.25,0,43
02/13/2004,06:50,1078.25,1078.25,1078.25,1078.25,0,57
02/13/2004,06:51,1078.00,1078.00,1078.00,1078.00,0,3
02/13/2004,06:52,1078.00,1078.00,1078.00,1078.00,0,25
02/13/2004,06:53,1078.00,1078.00,1078.00,1078.00,0,10
02/13/2004,06:54,1078.00,1078.00,1078.00,1078.00,0,66
02/13/2004,06:55,1078.00,1078.00,1078.00,1078.00,0,23
02/13/2004,06:56,1077.75,1077.75,1077.75,1077.75,0,7
02/13/2004,06:57,1077.75,1078.00,1077.75,1077.75,1,13
02/13/2004,06:58,1078.00,1078.00,1078.00,1078.00,1,0
02/13/2004,06:59,1078.00,1078.00,1078.00,1078.00,11,0
02/13/2004,07:00,1078.00,1078.00,1078.00,1078.00,1,0
02/13/2004,07:01,1077.75,1077.75,1077.75,1077.75,0,1
02/13/2004,07:03,1077.75,1078.00,1077.75,1078.00,8,10
02/13/2004,07:04,1078.00,1078.00,1078.00,1078.00,2,0
02/13/2004,07:06,1078.00,1078.00,1078.00,1078.00,14,0
02/13/2004,07:07,1078.00,1078.00,1078.00,1078.00,79,0
02/13/2004,07:08,1078.00,1078.00,1078.00,1078.00,18,0
02/13/2004,07:09,1078.00,1078.00,1078.00,1078.00,18,0
02/13/2004,07:10,1078.00,1078.00,1077.75,1078.00,37,13
02/13/2004,07:11,1078.00,1078.00,1078.00,1078.00,10,0
02/13/2004,07:12,1078.00,1078.00,1078.00,1078.00,2,0
02/13/2004,07:13,1078.00,1078.25,1078.00,1078.25,7,5
02/13/2004,07:14,1078.25,1078.25,1078.25,1078.25,1,0
02/13/2004,07:15,1078.00,1078.00,1078.00,1078.00,0,7
02/13/2004,07:16,1078.00,1078.00,1078.00,1078.00,0,3
02/13/2004,07:17,1078.25,1078.25,1078.00,1078.00,1,5
02/13/2004,07:18,1078.00,1078.00,1078.00,1078.00,0,2
02/13/2004,07:19,1078.00,1078.25,1078.00,1078.00,1,16
02/13/2004,07:20,1078.00,1078.00,1078.00,1078.00,0,19
02/13/2004,07:21,1077.75,1078.00,1077.75,1078.00,15,15
02/13/2004,07:22,1078.00,1078.00,1078.00,1078.00,4,0
02/13/2004,07:23,1078.00,1078.25,1078.00,1078.00,11,8
02/13/2004,07:24,1078.00,1078.00,1078.00,1078.00,0,55
02/13/2004,07:25,1078.00,1078.00,1078.00,1078.00,0,16
02/13/2004,07:26,1078.00,1078.25,1078.00,1078.00,5,23
02/13/2004,07:27,1078.00,1078.00,1077.75,1077.75,0,8
02/13/2004,07:28,1077.75,1078.00,1077.75,1077.75,36,2
02/13/2004,07:29,1077.75,1077.75,1077.75,1077.75,0,35
02/13/2004,07:30,1077.75,1078.00,1077.75,1078.00,34,3
02/13/2004,07:31,1078.00,1078.25,1077.75,1078.00,168,121
02/13/2004,07:32,1078.00,1078.00,1077.75,1077.75,8,202
02/13/2004,07:33,1077.75,1078.25,1077.75,1078.00,216,4
02/13/2004,07:34,1078.00,1078.25,1078.00,1078.00,10,91
02/13/2004,07:35,1078.00,1078.00,1078.00,1078.00,0,17
02/13/2004,07:36,1078.00,1078.00,1077.75,1077.75,2,68
02/13/2004,07:37,1077.75,1078.25,1077.75,1078.00,70,12
02/13/2004,07:38,1078.00,1078.25,1078.00,1078.00,25,9
02/13/2004,07:39,1078.00,1078.00,1078.00,1078.00,0,32
02/13/2004,07:40,1078.00,1078.00,1078.00,1078.00,0,49
02/13/2004,07:41,1077.75,1077.75,1077.75,1077.75,0,67
02/13/2004,07:42,1077.75,1077.75,1077.25,1077.75,310,490
02/13/2004,07:43,1077.50,1077.50,1077.50,1077.50,0,8
02/13/2004,07:44,1077.50,1077.75,1077.50,1077.50,48,106
02/13/2004,07:45,1077.50,1077.50,1077.50,1077.50,0,104
02/13/2004,07:46,1077.50,1077.75,1077.50,1077.50,20,28
02/13/2004,07:47,1077.50,1077.75,1077.50,1077.50,11,3
02/13/2004,07:48,1077.50,1077.50,1077.50,1077.50,0,74
02/13/2004,07:49,1077.50,1077.50,1077.50,1077.50,0,90
02/13/2004,07:50,1077.25,1077.50,1077.25,1077.50,19,7
02/13/2004,07:51,1077.50,1077.50,1077.50,1077.50,130,0
02/13/2004,07:52,1077.50,1077.50,1077.50,1077.50,3,0
02/13/2004,07:53,1077.50,1077.75,1077.50,1077.50,105,5
02/13/2004,07:54,1077.50,1077.75,1077.50,1077.75,11,39
02/13/2004,07:55,1077.75,1077.75,1077.50,1077.50,1,2
02/13/2004,07:56,1077.50,1077.50,1077.50,1077.50,0,2
02/13/2004,07:57,1077.50,1077.50,1077.50,1077.50,0,3
02/13/2004,07:58,1077.75,1078.00,1077.75,1078.00,353,8
02/13/2004,07:59,1078.00,1078.00,1078.00,1078.00,33,0
02/13/2004,08:00,1078.00,1078.00,1078.00,1078.00,2,0
02/13/2004,08:01,1078.00,1078.00,1077.75,1077.75,2,106
02/13/2004,08:02,1077.75,1077.75,1077.75,1077.75,0,17
02/13/2004,08:03,1077.75,1077.75,1077.50,1077.50,0,104
02/13/2004,08:04,1077.50,1077.50,1077.25,1077.25,13,300
02/13/2004,08:05,1077.25,1077.50,1077.25,1077.25,13,134
02/13/2004,08:06,1077.25,1077.50,1077.25,1077.50,2,37
02/13/2004,08:07,1077.25,1077.50,1077.00,1077.50,87,108
02/13/2004,08:08,1077.25,1077.50,1077.25,1077.25,1,115
02/13/2004,08:09,1077.25,1077.25,1077.00,1077.00,0,13
02/13/2004,08:10,1077.00,1077.25,1077.00,1077.25,1,1
02/13/2004,08:11,1077.00,1077.25,1077.00,1077.25,3,2
02/13/2004,08:12,1077.25,1077.25,1077.00,1077.25,7,1
02/13/2004,08:13,1077.25,1077.25,1077.00,1077.25,15,2
02/13/2004,08:14,1077.00,1077.00,1076.75,1077.00,31,185
02/13/2004,08:15,1077.00,1077.00,1077.00,1077.00,82,0
02/13/2004,08:16,1077.00,1077.25,1077.00,1077.25,39,0
02/13/2004,08:17,1077.25,1077.25,1077.00,1077.00,1,24
02/13/2004,08:18,1077.00,1077.00,1076.75,1077.00,2,50
02/13/2004,08:19,1077.00,1077.00,1077.00,1077.00,13,0
02/13/2004,08:20,1077.25,1077.25,1077.00,1077.00,1,2
02/13/2004,08:21,1077.25,1077.25,1077.00,1077.25,15,1
02/13/2004,08:22,1077.00,1077.25,1077.00,1077.25,91,1
02/13/2004,08:23,1077.25,1077.25,1077.25,1077.25,42,0
02/13/2004,08:24,1077.25,1077.25,1077.00,1077.00,5,134
02/13/2004,08:25,1076.75,1077.25,1076.75,1077.00,23,91
02/13/2004,08:26,1077.00,1077.25,1077.00,1077.00,19,186
02/13/2004,08:27,1077.25,1077.50,1077.25,1077.25,161,5
02/13/2004,08:28,1077.50,1077.50,1077.25,1077.25,11,189
02/13/2004,08:29,1077.25,1077.50,1077.00,1077.25,148,75
02/13/2004,08:30,1077.50,1077.50,1077.00,1077.50,157,538
02/13/2004,08:31,1077.25,1077.50,1076.75,1077.50,1058,1386
02/13/2004,08:32,1077.50,1077.75,1077.25,1077.75,629,233
02/13/2004,08:33,1077.50,1078.00,1077.50,1078.00,509,39
02/13/2004,08:34,1078.00,1078.25,1077.50,1078.00,1193,935
02/13/2004,08:35,1078.25,1079.25,1078.00,1079.25,3078,372
02/13/2004,08:36,1079.25,1079.50,1078.75,1079.00,1165,1005
02/13/2004,08:37,1079.00,1079.25,1078.75,1078.75,334,956
02/13/2004,08:38,1078.75,1079.00,1078.50,1078.50,523,619
02/13/2004,08:39,1078.75,1079.00,1078.50,1078.50,524,443
02/13/2004,08:40,1078.75,1078.75,1078.25,1078.50,332,1330
02/13/2004,08:41,1078.50,1078.75,1078.25,1078.25,723,363
02/13/2004,08:42,1078.50,1078.50,1078.00,1078.25,207,671
02/13/2004,08:43,1078.25,1078.25,1078.00,1078.00,564,144
02/13/2004,08:44,1078.00,1078.25,1077.75,1077.75,76,554
02/13/2004,08:45,1077.75,1078.25,1077.25,1078.25,1344,1141
02/13/2004,08:46,1078.00,1078.25,1077.75,1078.25,950,689
02/13/2004,08:47,1078.25,1078.50,1078.00,1078.25,387,345
02/13/2004,08:48,1078.25,1078.50,1077.50,1078.50,471,766
02/13/2004,08:49,1078.50,1078.50,1078.00,1078.25,180,194
02/13/2004,08:50,1078.25,1078.50,1076.25,1076.50,1690,4007
02/13/2004,08:51,1076.25,1076.50,1075.25,1075.50,2741,4869
02/13/2004,08:52,1075.50,1076.75,1075.25,1076.50,1676,984
02/13/2004,08:53,1076.50,1077.50,1076.50,1077.00,3285,1042
02/13/2004,08:54,1077.25,1077.75,1076.75,1077.50,1817,959
02/13/2004,08:55,1077.50,1078.50,1077.25,1078.25,3083,774
02/13/2004,08:56,1078.25,1079.00,1078.00,1079.00,1967,2736
02/13/2004,08:57,1078.75,1079.25,1078.50,1078.75,2470,1995
02/13/2004,08:58,1078.75,1079.00,1078.25,1079.00,1282,1056
02/13/2004,08:59,1078.75,1079.50,1078.75,1079.25,3628,1207
02/13/2004,09:00,1079.50,1080.50,1079.25,1080.50,5022,1030
02/13/2004,09:01,1080.50,1081.00,1080.25,1080.75,3771,2541
02/13/2004,09:02,1081.00,1081.00,1080.25,1080.25,1342,1734
02/13/2004,09:03,1080.50,1080.75,1080.25,1080.25,60,1530
02/13/2004,09:04,1080.25,1080.50,1080.00,1080.00,220,895
02/13/2004,09:05,1080.00,1080.25,1079.75,1079.75,391,883
02/13/2004,09:06,1079.75,1080.00,1079.50,1079.75,512,746
02/13/2004,09:07,1079.75,1080.25,1079.75,1080.25,773,226
02/13/2004,09:08,1080.00,1080.25,1079.75,1080.00,570,684
02/13/2004,09:09,1079.75,1080.00,1079.50,1079.50,313,693
02/13/2004,09:10,1079.75,1079.75,1079.25,1079.50,305,960
02/13/2004,09:11,1079.50,1079.50,1078.75,1079.50,1279,2655
02/13/2004,09:12,1079.50,1079.75,1079.00,1079.00,836,1476
02/13/2004,09:13,1079.00,1079.25,1078.75,1078.75,218,747
02/13/2004,09:14,1079.00,1079.25,1078.50,1078.75,764,2427
02/13/2004,09:15,1078.75,1079.00,1078.25,1078.50,1002,2428
02/13/2004,09:16,1078.50,1079.25,1078.50,1079.00,1327,608
02/13/2004,09:17,1079.00,1079.00,1078.50,1078.50,570,1248
02/13/2004,09:18,1078.50,1079.00,1078.50,1079.00,181,45
02/13/2004,09:19,1078.75,1079.00,1078.75,1079.00,49,647
02/13/2004,09:20,1079.00,1079.25,1078.75,1078.75,501,328
02/13/2004,09:21,1079.00,1079.00,1077.75,1078.00,223,2334
02/13/2004,09:22,1078.00,1078.25,1077.75,1078.25,794,1409
02/13/2004,09:23,1078.25,1078.25,1076.75,1076.75,970,3852
02/13/2004,09:24,1076.75,1077.25,1076.00,1076.00,1706,4256
02/13/2004,09:25,1076.00,1076.00,1074.75,1075.50,3161,6632
02/13/2004,09:26,1075.50,1075.50,1074.75,1075.25,1692,2529
02/13/2004,09:27,1075.25,1076.00,1075.25,1076.00,1650,1086
02/13/2004,09:28,1076.00,1076.25,1075.75,1076.25,1908,135
02/13/2004,09:29,1076.25,1076.25,1075.75,1075.75,596,603
02/13/2004,09:30,1075.75,1076.25,1075.50,1076.25,501,320
02/13/2004,09:31,1076.00,1076.25,1076.00,1076.00,382,314
02/13/2004,09:32,1076.25,1076.25,1075.50,1075.50,216,915
02/13/2004,09:33,1075.50,1076.25,1075.50,1076.00,758,191
02/13/2004,09:34,1075.75,1076.00,1075.25,1075.50,487,1649
02/13/2004,09:35,1075.50,1075.75,1075.25,1075.50,1149,709
02/13/2004,09:36,1075.50,1075.50,1074.50,1074.50,1995,2469
02/13/2004,09:37,1074.50,1074.75,1072.75,1073.00,2932,9720
02/13/2004,09:38,1072.75,1073.00,1071.50,1072.50,3603,5382
02/13/2004,09:39,1072.50,1073.00,1072.25,1072.75,1897,1531
02/13/2004,09:40,1072.75,1073.25,1072.25,1073.00,2030,1222
02/13/2004,09:41,1073.00,1073.00,1072.75,1072.75,454,322
02/13/2004,09:42,1073.00,1073.25,1072.75,1073.00,928,547
02/13/2004,09:43,1073.00,1073.00,1072.50,1072.75,586,912
02/13/2004,09:44,1072.75,1073.00,1072.00,1072.00,786,2283
02/13/2004,09:45,1072.00,1072.25,1070.50,1070.75,2189,5000
02/13/2004,09:46,1071.00,1071.75,1070.75,1070.75,2479,3106
02/13/2004,09:47,1070.75,1071.00,1069.50,1069.75,3124,6694
02/13/2004,09:48,1069.75,1070.75,1069.50,1070.75,3836,2966
02/13/2004,09:49,1070.75,1071.25,1070.50,1071.25,1768,849
02/13/2004,09:50,1071.00,1072.25,1071.00,1072.25,3664,1055
02/13/2004,09:51,1072.25,1072.25,1070.75,1071.00,1616,2111
02/13/2004,09:52,1071.00,1071.50,1070.75,1071.25,1698,1441
02/13/2004,09:53,1071.25,1071.50,1070.75,1071.00,408,720
02/13/2004,09:54,1071.25,1071.75,1071.00,1071.50,1381,781
02/13/2004,09:55,1071.50,1071.75,1070.75,1071.25,522,1031
02/13/2004,09:56,1071.25,1071.50,1070.50,1070.75,729,1215
02/13/2004,09:57,1070.50,1070.75,1069.75,1069.75,858,3450
02/13/2004,09:58,1069.75,1070.25,1069.50,1069.50,1129,2073
02/13/2004,09:59,1069.75,1070.25,1069.50,1069.75,1073,987
02/13/2004,10:00,1069.75,1070.50,1069.50,1070.50,2314,1488
02/13/2004,10:01,1070.50,1070.75,1070.00,1070.25,1136,513
02/13/2004,10:02,1070.25,1070.25,1069.75,1070.00,1726,548
02/13/2004,10:03,1069.75,1070.50,1069.75,1070.50,624,110
02/13/2004,10:04,1070.25,1070.75,1070.25,1070.75,403,464
02/13/2004,10:05,1070.75,1071.25,1070.50,1071.00,1289,450
02/13/2004,10:06,1070.75,1071.25,1070.75,1070.75,1360,618
02/13/2004,10:07,1071.00,1071.25,1070.50,1070.50,808,935
02/13/2004,10:08,1070.50,1071.25,1070.50,1071.25,669,231
02/13/2004,10:09,1071.25,1071.75,1071.25,1071.50,1810,125
02/13/2004,10:10,1071.75,1072.00,1071.50,1071.75,1967,516
02/13/2004,10:11,1071.75,1072.00,1071.25,1071.25,448,1347
02/13/2004,10:12,1071.50,1071.75,1071.25,1071.25,527,195
02/13/2004,10:13,1071.25,1071.50,1070.75,1071.00,664,1058
02/13/2004,10:14,1071.00,1071.50,1071.00,1071.50,547,46
02/13/2004,10:15,1071.25,1071.75,1071.00,1071.75,781,527
02/13/2004,10:16,1071.75,1071.75,1071.25,1071.50,44,348
02/13/2004,10:17,1071.25,1071.75,1071.25,1071.50,417,173
02/13/2004,10:18,1071.50,1071.75,1071.25,1071.25,147,527
02/13/2004,10:19,1071.25,1071.50,1071.25,1071.25,22,101
02/13/2004,10:20,1071.25,1071.50,1071.00,1071.00,59,636
02/13/2004,10:21,1071.00,1071.25,1070.75,1070.75,425,680
02/13/2004,10:22,1070.75,1071.00,1070.25,1070.25,262,1105
02/13/2004,10:23,1070.25,1071.25,1070.25,1071.25,1440,72
02/13/2004,10:24,1071.25,1071.75,1071.00,1071.75,663,467
02/13/2004,10:25,1071.50,1071.75,1071.25,1071.25,71,429
02/13/2004,10:26,1071.25,1071.75,1071.25,1071.25,253,213
02/13/2004,10:27,1071.25,1071.50,1071.25,1071.50,270,7
02/13/2004,10:28,1071.50,1071.50,1070.75,1071.00,143,715
02/13/2004,10:29,1070.75,1070.75,1069.75,1070.25,1044,2889
02/13/2004,10:30,1070.25,1071.25,1070.00,1071.00,624,188
02/13/2004,10:31,1071.00,1071.25,1070.75,1071.00,492,410
02/13/2004,10:32,1071.00,1071.50,1071.00,1071.25,188,119
02/13/2004,10:33,1071.25,1071.50,1071.25,1071.25,322,57
02/13/2004,10:34,1071.25,1071.75,1071.25,1071.50,264,206
02/13/2004,10:35,1071.50,1071.75,1071.00,1071.50,555,434
02/13/2004,10:36,1071.50,1071.75,1071.50,1071.50,93,9
02/13/2004,10:37,1071.50,1071.75,1071.50,1071.75,161,46
02/13/2004,10:38,1071.75,1072.00,1071.50,1071.75,679,366
02/13/2004,10:39,1071.75,1072.00,1071.50,1071.75,484,779
02/13/2004,10:40,1071.75,1072.50,1071.75,1072.25,1382,67
02/13/2004,10:41,1072.50,1072.75,1072.00,1072.00,1078,960
02/13/2004,10:42,1072.00,1072.25,1071.75,1072.25,102,481
02/13/2004,10:43,1072.00,1072.25,1072.00,1072.25,269,27
02/13/2004,10:44,1072.25,1072.25,1072.00,1072.25,480,459
02/13/2004,10:45,1072.25,1072.25,1072.00,1072.25,108,17
02/13/2004,10:46,1072.00,1072.25,1071.75,1071.75,7,294
02/13/2004,10:47,1071.75,1071.75,1071.00,1071.00,171,1857
02/13/2004,10:48,1071.25,1071.50,1071.00,1071.25,253,156
02/13/2004,10:49,1071.25,1071.50,1071.25,1071.25,99,133
02/13/2004,10:50,1071.25,1071.25,1070.75,1071.00,397,743
02/13/2004,10:51,1071.00,1071.50,1071.00,1071.00,301,355
02/13/2004,10:52,1071.00,1071.25,1070.75,1071.25,205,375
02/13/2004,10:53,1071.00,1071.25,1071.00,1071.25,109,18
02/13/2004,10:54,1071.25,1071.25,1070.75,1071.00,384,263
02/13/2004,10:55,1071.00,1071.00,1070.25,1070.25,148,1408
02/13/2004,10:56,1070.25,1070.50,1070.00,1070.25,528,965
02/13/2004,10:57,1070.25,1071.25,1070.25,1071.00,829,95
02/13/2004,10:58,1071.00,1071.25,1070.75,1071.00,99,238
02/13/2004,10:59,1070.75,1071.00,1070.25,1070.25,39,805
02/13/2004,11:00,1070.50,1070.50,1069.75,1070.00,241,1060
02/13/2004,11:01,1070.00,1070.25,1069.25,1070.00,1781,2304
02/13/2004,11:02,1070.00,1070.00,1069.25,1069.75,936,1002
02/13/2004,11:03,1069.75,1070.00,1069.50,1070.00,392,609
02/13/2004,11:04,1070.00,1070.00,1069.75,1069.75,81,199
02/13/2004,11:05,1069.75,1070.00,1069.00,1069.00,601,2947
02/13/2004,11:06,1069.00,1070.00,1069.00,1069.50,1324,793
02/13/2004,11:07,1069.50,1069.75,1069.25,1069.50,191,486
02/13/2004,11:08,1069.50,1069.75,1069.25,1069.75,322,261
02/13/2004,11:09,1069.75,1070.00,1069.50,1070.00,184,152
02/13/2004,11:10,1070.00,1070.25,1069.75,1070.25,721,204
02/13/2004,11:11,1070.25,1070.75,1070.00,1070.50,2417,86
02/13/2004,11:12,1070.50,1070.75,1070.25,1070.50,251,242
02/13/2004,11:13,1070.50,1070.50,1070.25,1070.50,49,35
02/13/2004,11:14,1070.50,1070.50,1068.00,1068.50,1224,6502
02/13/2004,11:15,1068.50,1070.50,1067.75,1070.00,4465,2479
02/13/2004,11:16,1070.25,1070.25,1069.75,1070.25,845,869
02/13/2004,11:17,1070.00,1070.25,1069.25,1069.50,270,911
02/13/2004,11:18,1069.50,1069.75,1069.00,1069.50,516,478
02/13/2004,11:19,1069.50,1070.50,1069.50,1070.50,1231,102
02/13/2004,11:20,1070.25,1071.00,1070.25,1070.25,711,343
02/13/2004,11:21,1070.25,1070.50,1069.25,1069.50,583,898
02/13/2004,11:22,1069.50,1069.75,1068.00,1068.75,1233,2409
02/13/2004,11:23,1068.75,1069.25,1067.25,1068.50,2517,4503
02/13/2004,11:24,1068.25,1068.50,1067.00,1067.50,408,1372
02/13/2004,11:25,1067.50,1067.75,1066.75,1067.50,1281,2590
02/13/2004,11:26,1067.50,1068.00,1067.25,1068.00,792,415
02/13/2004,11:27,1068.00,1068.50,1067.75,1068.50,906,494
02/13/2004,11:28,1068.50,1068.75,1067.00,1067.25,1385,2595
02/13/2004,11:29,1067.50,1068.00,1066.25,1067.75,2471,3554
02/13/2004,11:30,1067.50,1068.75,1067.25,1068.50,1430,559
02/13/2004,11:31,1068.50,1068.75,1067.75,1068.25,290,958
02/13/2004,11:32,1068.25,1068.25,1068.00,1068.25,526,40
02/13/2004,11:33,1068.50,1068.75,1067.75,1067.75,367,881
02/13/2004,11:34,1068.00,1068.75,1067.50,1068.50,902,467
02/13/2004,11:35,1068.50,1068.75,1067.75,1067.75,71,503
02/13/2004,11:36,1067.75,1068.25,1067.75,1068.25,333,19
02/13/2004,11:37,1068.25,1068.25,1067.50,1067.50,220,1056
02/13/2004,11:38,1067.50,1068.25,1067.50,1068.25,483,33
02/13/2004,11:39,1068.25,1068.25,1068.00,1068.25,416,25
02/13/2004,11:40,1068.25,1068.25,1067.00,1067.25,279,1818
02/13/2004,11:41,1067.00,1068.00,1067.00,1067.75,589,189
02/13/2004,11:42,1067.75,1068.00,1067.75,1067.75,43,65
02/13/2004,11:43,1067.75,1068.00,1067.75,1068.00,74,81
02/13/2004,11:44,1068.00,1068.50,1068.00,1068.25,340,69
02/13/2004,11:45,1068.25,1068.50,1068.00,1068.50,108,67
02/13/2004,11:46,1068.25,1068.50,1068.25,1068.50,242,16
02/13/2004,11:47,1068.50,1068.75,1068.50,1068.75,252,55
02/13/2004,11:48,1068.50,1068.75,1068.00,1068.25,165,595
02/13/2004,11:49,1068.50,1068.50,1068.00,1068.25,57,246
02/13/2004,11:50,1068.25,1068.50,1068.00,1068.25,126,161
02/13/2004,11:51,1068.25,1068.75,1068.25,1068.75,336,31
02/13/2004,11:52,1068.75,1069.00,1068.50,1069.00,280,160
02/13/2004,11:53,1068.75,1069.00,1068.25,1068.75,319,292
02/13/2004,11:54,1068.75,1069.00,1068.50,1068.50,165,274
02/13/2004,11:55,1068.50,1069.00,1068.50,1068.75,231,129
02/13/2004,11:56,1068.75,1068.75,1068.50,1068.75,99,12
02/13/2004,11:57,1068.50,1068.50,1068.25,1068.50,131,153
02/13/2004,11:58,1068.75,1068.75,1068.50,1068.50,19,139
02/13/2004,11:59,1068.75,1069.00,1068.50,1068.75,361,141
02/13/2004,12:00,1068.75,1069.25,1068.75,1068.75,501,567
02/13/2004,12:01,1069.00,1069.25,1068.50,1069.00,304,297
02/13/2004,12:02,1069.25,1069.25,1069.00,1069.25,81,57
02/13/2004,12:03,1069.00,1069.25,1069.00,1069.00,24,100
02/13/2004,12:04,1069.00,1069.25,1068.75,1068.75,21,339
02/13/2004,12:05,1068.75,1069.25,1068.75,1069.00,243,96
02/13/2004,12:06,1069.00,1069.25,1069.00,1069.00,28,98
02/13/2004,12:07,1069.00,1069.75,1069.00,1069.75,1540,44
02/13/2004,12:08,1069.75,1070.00,1069.50,1070.00,552,127
02/13/2004,12:09,1070.00,1070.00,1069.25,1069.25,68,472
02/13/2004,12:10,1069.50,1069.50,1069.00,1069.25,223,895
02/13/2004,12:11,1069.00,1069.50,1069.00,1069.25,197,35
02/13/2004,12:12,1069.25,1069.50,1069.00,1069.00,9,275
02/13/2004,12:13,1069.00,1069.25,1068.75,1068.75,228,333
02/13/2004,12:14,1068.75,1069.00,1068.75,1068.75,48,27
02/13/2004,12:15,1069.00,1069.25,1068.75,1069.25,327,24
02/13/2004,12:16,1069.25,1069.50,1068.75,1069.00,57,588
02/13/2004,12:17,1069.00,1069.00,1068.75,1068.75,158,15
02/13/2004,12:18,1068.75,1070.00,1068.75,1069.50,1820,288
02/13/2004,12:19,1069.50,1069.75,1069.50,1069.50,215,40
02/13/2004,12:20,1069.75,1070.00,1069.50,1069.50,313,94
02/13/2004,12:21,1069.75,1069.75,1069.50,1069.50,33,27
02/13/2004,12:22,1069.50,1069.75,1069.50,1069.50,75,67
02/13/2004,12:23,1069.50,1070.00,1069.50,1069.75,354,146
02/13/2004,12:24,1070.00,1070.00,1069.75,1069.75,113,70
02/13/2004,12:25,1069.75,1070.00,1069.50,1069.75,291,243
02/13/2004,12:26,1069.75,1069.75,1069.50,1069.75,79,7
02/13/2004,12:27,1069.50,1069.75,1069.25,1069.25,83,492
02/13/2004,12:28,1069.50,1069.50,1068.75,1069.00,209,534
02/13/2004,12:29,1069.00,1069.00,1068.75,1069.00,98,292
02/13/2004,12:30,1068.75,1068.75,1068.50,1068.75,23,497
02/13/2004,12:31,1068.75,1068.75,1068.50,1068.75,60,8
02/13/2004,12:32,1068.75,1068.75,1068.50,1068.50,53,26
02/13/2004,12:33,1068.75,1068.75,1068.50,1068.75,269,231
02/13/2004,12:34,1068.75,1069.00,1068.75,1069.00,1016,21
02/13/2004,12:35,1069.00,1069.00,1068.75,1068.75,186,121
02/13/2004,12:36,1069.00,1069.25,1068.75,1069.25,62,4
02/13/2004,12:37,1069.25,1069.50,1069.25,1069.25,356,10
02/13/2004,12:38,1069.50,1069.50,1069.00,1069.25,313,302
02/13/2004,12:39,1069.25,1069.25,1068.75,1069.00,218,187
02/13/2004,12:40,1069.00,1069.00,1068.75,1069.00,84,10
02/13/2004,12:41,1069.00,1069.25,1068.75,1069.00,180,165
02/13/2004,12:42,1069.00,1069.25,1068.75,1069.25,184,14
02/13/2004,12:43,1069.25,1069.25,1069.00,1069.25,58,35
02/13/2004,12:44,1069.00,1069.25,1069.00,1069.00,19,29
02/13/2004,12:45,1069.00,1069.25,1069.00,1069.25,42,4
02/13/2004,12:46,1069.25,1069.25,1069.00,1069.00,48,49
02/13/2004,12:47,1069.00,1069.00,1068.50,1068.75,3,675
02/13/2004,12:48,1068.75,1069.00,1068.50,1068.75,317,214
02/13/2004,12:49,1068.75,1069.00,1068.50,1068.50,26,47
02/13/2004,12:50,1068.75,1068.75,1068.25,1068.25,73,495
02/13/2004,12:51,1068.25,1068.75,1068.25,1068.75,222,58
02/13/2004,12:52,1068.50,1068.75,1068.50,1068.75,241,8
02/13/2004,12:53,1068.75,1069.00,1068.75,1068.75,50,22
02/13/2004,12:54,1069.00,1069.25,1068.75,1069.25,266,62
02/13/2004,12:55,1069.00,1069.75,1069.00,1069.75,1040,145
02/13/2004,12:56,1069.75,1069.75,1069.25,1069.25,63,362
02/13/2004,12:57,1069.50,1069.50,1069.25,1069.25,353,27
02/13/2004,12:58,1069.50,1069.50,1068.75,1069.00,377,503
02/13/2004,12:59,1069.00,1069.50,1069.00,1069.25,257,40
02/13/2004,13:00,1069.50,1069.50,1069.00,1069.25,129,104
02/13/2004,13:01,1069.00,1069.50,1069.00,1069.25,286,141
02/13/2004,13:02,1069.25,1069.25,1069.00,1069.25,42,11
02/13/2004,13:03,1069.00,1069.50,1069.00,1069.25,127,62
02/13/2004,13:04,1069.25,1069.50,1069.00,1069.25,158,25
02/13/2004,13:05,1069.50,1069.50,1069.25,1069.50,96,41
02/13/2004,13:06,1069.50,1069.50,1069.25,1069.50,37,15
02/13/2004,13:07,1069.50,1069.75,1069.50,1069.75,308,15
02/13/2004,13:08,1069.75,1069.75,1069.50,1069.75,67,9
02/13/2004,13:09,1069.50,1070.00,1069.50,1070.00,261,50
02/13/2004,13:10,1070.00,1070.00,1069.75,1069.75,62,116
02/13/2004,13:11,1069.75,1070.00,1069.50,1069.75,16,1214
02/13/2004,13:12,1069.50,1069.75,1069.50,1069.50,12,15
02/13/2004,13:13,1069.50,1069.75,1069.50,1069.50,7,327
02/13/2004,13:14,1069.50,1069.75,1069.25,1069.25,33,108
02/13/2004,13:15,1069.25,1069.50,1069.00,1069.25,149,334
02/13/2004,13:16,1069.25,1069.75,1069.25,1069.75,194,41
02/13/2004,13:17,1069.50,1070.00,1069.50,1070.00,273,15
02/13/2004,13:18,1070.00,1070.50,1069.75,1070.25,1036,540
02/13/2004,13:19,1070.50,1070.75,1070.25,1070.50,742,321
02/13/2004,13:20,1070.50,1070.75,1070.50,1070.50,226,46
02/13/2004,13:21,1070.50,1071.25,1070.50,1071.25,1158,200
02/13/2004,13:22,1071.25,1071.25,1070.75,1071.00,154,510
02/13/2004,13:23,1071.25,1071.25,1070.75,1070.75,550,333
02/13/2004,13:24,1070.75,1071.00,1070.75,1070.75,195,279
02/13/2004,13:25,1070.75,1071.00,1070.50,1070.75,151,245
02/13/2004,13:26,1071.00,1071.00,1070.75,1071.00,28,83
02/13/2004,13:27,1070.75,1071.00,1070.75,1070.75,1,123
02/13/2004,13:28,1070.75,1071.00,1070.50,1070.75,108,225
02/13/2004,13:29,1071.00,1071.00,1070.50,1070.75,113,176
02/13/2004,13:30,1070.50,1071.00,1070.50,1070.75,107,49
02/13/2004,13:31,1070.75,1071.00,1070.75,1071.00,268,141
02/13/2004,13:32,1071.00,1071.00,1070.75,1071.00,29,36
02/13/2004,13:33,1070.75,1071.00,1070.50,1070.75,18,235
02/13/2004,13:34,1070.50,1070.75,1070.50,1070.50,22,399
02/13/2004,13:35,1070.50,1070.50,1069.75,1069.75,182,1107
02/13/2004,13:36,1069.75,1070.25,1069.75,1070.25,292,72
02/13/2004,13:37,1070.25,1070.25,1070.00,1070.25,33,17
02/13/2004,13:38,1070.25,1070.25,1070.00,1070.00,129,45
02/13/2004,13:39,1070.00,1070.25,1070.00,1070.25,185,42
02/13/2004,13:40,1070.25,1070.50,1070.00,1070.25,98,330
02/13/2004,13:41,1070.25,1070.25,1070.00,1070.25,185,2
02/13/2004,13:42,1070.25,1070.75,1070.25,1070.50,171,32
02/13/2004,13:43,1070.50,1070.75,1070.50,1070.50,52,9
02/13/2004,13:44,1070.50,1070.75,1070.50,1070.50,10,37
02/13/2004,13:45,1070.50,1070.75,1070.50,1070.75,30,30
02/13/2004,13:46,1070.75,1070.75,1070.25,1070.25,142,305
02/13/2004,13:47,1070.25,1070.50,1070.00,1070.25,296,328
02/13/2004,13:48,1070.25,1070.50,1070.25,1070.50,82,75
02/13/2004,13:49,1070.50,1070.75,1070.50,1070.50,129,106
02/13/2004,13:50,1070.50,1070.50,1069.75,1070.00,143,700
02/13/2004,13:51,1070.00,1070.25,1069.50,1069.50,2,738
02/13/2004,13:52,1069.50,1069.75,1069.50,1069.75,467,111
02/13/2004,13:53,1069.50,1069.75,1069.50,1069.75,85,11
02/13/2004,13:54,1069.75,1070.00,1069.50,1070.00,754,4
02/13/2004,13:55,1069.75,1070.25,1069.75,1070.25,180,16
02/13/2004,13:56,1070.00,1070.00,1069.50,1069.75,101,1008
02/13/2004,13:57,1069.75,1069.75,1069.50,1069.50,95,879
02/13/2004,13:58,1069.50,1069.75,1069.00,1069.00,286,1296
02/13/2004,13:59,1069.00,1069.25,1068.50,1068.50,74,1766
02/13/2004,14:00,1068.50,1068.75,1068.25,1068.75,338,956
02/13/2004,14:01,1068.75,1068.75,1068.50,1068.75,172,62
02/13/2004,14:02,1068.75,1069.25,1068.50,1069.00,950,199
02/13/2004,14:03,1069.25,1069.25,1069.00,1069.25,32,199
02/13/2004,14:04,1069.00,1069.25,1069.00,1069.25,238,58
02/13/2004,14:05,1069.25,1069.25,1069.00,1069.25,66,15
02/13/2004,14:06,1069.00,1069.25,1068.75,1068.75,15,565
02/13/2004,14:07,1068.75,1069.00,1068.75,1068.75,134,1225
02/13/2004,14:08,1068.75,1069.00,1068.00,1068.00,44,1742
02/13/2004,14:09,1068.25,1068.75,1067.75,1068.75,872,497
02/13/2004,14:10,1068.75,1068.75,1068.25,1068.25,101,537
02/13/2004,14:11,1068.50,1068.50,1068.00,1068.00,121,574
02/13/2004,14:12,1068.25,1068.75,1068.00,1068.75,507,131
02/13/2004,14:13,1068.50,1069.00,1068.50,1068.75,243,48
02/13/2004,14:14,1068.75,1069.25,1068.75,1069.25,396,142
02/13/2004,14:15,1069.25,1069.25,1069.00,1069.25,78,49
02/13/2004,14:16,1069.25,1069.25,1069.00,1069.25,31,131
02/13/2004,14:17,1069.25,1069.25,1069.00,1069.00,173,80
02/13/2004,14:18,1069.00,1069.25,1068.75,1069.00,59,152
02/13/2004,14:19,1069.25,1069.25,1069.00,1069.00,72,26
02/13/2004,14:20,1069.00,1069.25,1069.00,1069.25,30,430
02/13/2004,14:21,1069.00,1069.00,1068.75,1068.75,184,216
02/13/2004,14:22,1069.00,1069.25,1068.75,1068.75,119,798
02/13/2004,14:23,1068.50,1068.75,1068.25,1068.50,62,497
02/13/2004,14:24,1068.25,1068.75,1068.25,1068.75,585,66
02/13/2004,14:25,1068.75,1069.00,1068.50,1068.75,212,87
02/13/2004,14:26,1068.75,1069.00,1068.50,1069.00,146,119
02/13/2004,14:27,1068.75,1068.75,1068.50,1068.50,7,186
02/13/2004,14:28,1068.75,1069.00,1068.75,1068.75,192,12
02/13/2004,14:29,1069.00,1069.25,1068.75,1069.25,467,40
02/13/2004,14:30,1069.25,1069.25,1069.00,1069.25,68,18
02/13/2004,14:31,1069.00,1069.25,1068.75,1069.00,361,492
02/13/2004,14:32,1068.75,1069.00,1068.75,1069.00,111,208
02/13/2004,14:33,1068.75,1069.25,1068.75,1069.00,332,282
02/13/2004,14:34,1069.00,1070.25,1069.00,1070.00,1166,151
02/13/2004,14:35,1070.25,1070.25,1069.75,1070.00,281,215
02/13/2004,14:36,1070.00,1070.25,1069.75,1070.00,168,145
02/13/2004,14:37,1069.75,1070.00,1069.75,1070.00,230,114
02/13/2004,14:38,1070.00,1070.25,1069.75,1070.25,360,66
02/13/2004,14:39,1070.25,1070.25,1070.00,1070.00,47,50
02/13/2004,14:40,1070.00,1070.25,1069.75,1070.00,51,272
02/13/2004,14:41,1069.75,1070.00,1069.50,1069.75,136,833
02/13/2004,14:42,1069.75,1070.00,1069.50,1069.75,347,228
02/13/2004,14:43,1069.75,1070.00,1069.75,1069.75,33,244
02/13/2004,14:44,1070.00,1070.00,1069.50,1069.50,34,1054
02/13/2004,14:45,1069.50,1069.75,1069.25,1069.50,101,273
02/13/2004,14:46,1069.50,1069.50,1069.25,1069.50,22,1369
02/13/2004,14:47,1069.25,1069.50,1069.00,1069.25,157,586
02/13/2004,14:48,1069.25,1069.25,1069.00,1069.25,478,97
02/13/2004,14:49,1069.00,1069.50,1069.00,1069.50,120,233
02/13/2004,14:50,1069.50,1070.00,1069.25,1070.00,1275,45
02/13/2004,14:51,1070.00,1070.25,1069.75,1070.25,617,78
02/13/2004,14:52,1070.25,1070.50,1070.00,1070.25,1335,130
02/13/2004,14:53,1070.25,1070.25,1070.00,1070.00,261,333
02/13/2004,14:54,1070.00,1070.50,1070.00,1070.25,530,324
02/13/2004,14:55,1070.25,1070.50,1070.00,1070.00,128,337
02/13/2004,14:56,1070.25,1070.25,1069.75,1069.75,247,615
02/13/2004,14:57,1069.75,1070.25,1069.75,1070.25,445,288
02/13/2004,14:58,1070.25,1070.25,1070.00,1070.00,40,601
02/13/2004,14:59,1070.00,1070.00,1069.50,1069.75,225,1037
02/13/2004,15:00,1069.75,1070.25,1069.75,1070.25,1016,952
02/13/2004,15:01,1070.25,1070.25,1069.75,1070.00,1467,942
02/13/2004,15:02,1070.25,1070.25,1069.75,1069.75,406,343
02/13/2004,15:03,1069.75,1070.00,1069.50,1069.75,579,579
02/13/2004,15:04,1070.00,1070.00,1069.50,1069.50,46,610
02/13/2004,15:05,1069.50,1069.75,1069.50,1069.75,259,565
02/13/2004,15:06,1069.50,1069.75,1069.25,1069.75,591,347
02/13/2004,15:07,1069.75,1070.00,1069.75,1070.00,722,173
02/13/2004,15:08,1069.75,1070.00,1069.50,1069.75,458,184
02/13/2004,15:09,1069.75,1070.00,1069.75,1069.75,67,174
02/13/2004,15:10,1069.75,1070.00,1069.75,1070.00,60,60
02/13/2004,15:11,1070.00,1070.25,1069.75,1070.25,1225,108
02/13/2004,15:12,1070.00,1070.25,1070.00,1070.00,242,554
02/13/2004,15:13,1070.00,1070.25,1069.25,1069.25,213,1756
02/13/2004,15:14,1069.50,1070.00,1069.25,1069.75,1245,128
02/13/2004,15:15,1069.75,1070.50,1069.75,1069.75,1776,1119
02/13/2004,15:16,1069.75,1069.75,1069.75,1069.75,0,10
02/15/2004,17:31,1069.75,1069.75,1069.50,1069.75,84,86
02/15/2004,17:32,1069.75,1070.00,1069.75,1070.00,17,0
02/15/2004,17:33,1070.00,1070.00,1070.00,1070.00,44,0
02/15/2004,17:34,1070.00,1070.00,1069.75,1069.75,5,2
02/15/2004,17:35,1070.00,1070.00,1070.00,1070.00,9,0
02/15/2004,17:37,1070.25,1070.25,1070.25,1070.25,3,0
02/15/2004,17:39,1070.00,1070.00,1070.00,1070.00,0,1
02/15/2004,17:40,1070.00,1070.00,1070.00,1070.00,0,3
02/15/2004,17:41,1069.75,1069.75,1069.75,1069.75,0,1
02/15/2004,17:42,1069.75,1069.75,1069.75,1069.75,0,2
02/15/2004,17:45,1070.00,1070.00,1070.00,1070.00,5,0
02/15/2004,17:46,1070.00,1070.00,1070.00,1070.00,3,0
02/15/2004,17:49,1070.00,1070.00,1070.00,1070.00,2,0
02/15/2004,17:51,1070.00,1070.00,1070.00,1070.00,1,0
02/15/2004,17:52,1069.75,1069.75,1069.75,1069.75,0,1
02/15/2004,17:53,1070.00,1070.00,1070.00,1070.00,1,0
02/15/2004,17:54,1070.00,1070.00,1069.75,1069.75,3,1
02/15/2004,17:55,1069.75,1069.75,1069.75,1069.75,0,1
02/15/2004,17:56,1069.75,1069.75,1069.75,1069.75,0,2
02/15/2004,17:57,1069.75,1069.75,1069.75,1069.75,0,9
02/15/2004,17:58,1070.00,1070.00,1070.00,1070.00,3,0
02/15/2004,18:00,1070.00,1070.00,1070.00,1070.00,6,0
02/15/2004,18:02,1070.00,1070.00,1069.75,1070.00,6,5
02/15/2004,18:04,1070.00,1070.00,1070.00,1070.00,11,0
02/15/2004,18:05,1070.00,1070.00,1070.00,1070.00,2,0
02/15/2004,18:06,1069.75,1069.75,1069.75,1069.75,0,3
02/15/2004,18:07,1070.00,1070.00,1070.00,1070.00,3,0
02/15/2004,18:08,1070.25,1070.25,1070.25,1070.25,5,0
02/15/2004,18:09,1070.25,1070.25,1070.25,1070.25,2,0
02/15/2004,18:10,1070.25,1070.50,1070.25,1070.50,11,0
02/15/2004,18:11,1070.75,1070.75,1070.75,1070.75,21,0
02/15/2004,18:12,1070.75,1070.75,1070.75,1070.75,2,0
02/15/2004,18:13,1070.75,1070.75,1070.75,1070.75,1,0
02/15/2004,18:14,1070.75,1070.75,1070.75,1070.75,4,0
02/15/2004,18:18,1070.75,1071.00,1070.75,1071.00,8,0
02/15/2004,18:19,1071.00,1071.00,1071.00,1071.00,2,0
02/15/2004,18:21,1071.00,1071.00,1071.00,1071.00,1,0
02/15/2004,18:22,1070.75,1070.75,1070.75,1070.75,0,5
02/15/2004,18:23,1070.75,1070.75,1070.50,1070.50,0,9
02/15/2004,18:24,1070.50,1070.50,1070.50,1070.50,0,1
02/15/2004,18:25,1070.50,1070.50,1070.50,1070.50,0,2
02/15/2004,18:34,1070.50,1070.50,1070.50,1070.50,0,10
02/15/2004,18:36,1070.50,1070.50,1070.50,1070.50,0,1
02/15/2004,18:42,1070.75,1070.75,1070.75,1070.75,12,0
02/15/2004,18:43,1070.50,1070.50,1070.50,1070.50,0,1
02/15/2004,18:44,1070.75,1070.75,1070.75,1070.75,5,0
02/15/2004,18:54,1070.75,1070.75,1070.75,1070.75,4,0
02/15/2004,18:55,1070.75,1070.75,1070.75,1070.75,1,0
02/15/2004,19:04,1070.75,1070.75,1070.75,1070.75,1,0
02/15/2004,19:09,1070.50,1070.50,1070.50,1070.50,0,7
02/15/2004,19:18,1070.50,1070.50,1070.50,1070.50,0,1
02/15/2004,19:19,1070.50,1070.50,1070.50,1070.50,0,7
02/15/2004,19:22,1070.50,1070.50,1070.50,1070.50,0,1
02/15/2004,19:29,1070.50,1070.50,1070.50,1070.50,0,1
02/15/2004,19:33,1070.50,1070.50,1070.50,1070.50,0,2
02/15/2004,19:34,1070.50,1070.50,1070.50,1070.50,0,2
02/15/2004,19:38,1070.75,1070.75,1070.75,1070.75,20,0
02/15/2004,19:39,1070.50,1070.50,1070.50,1070.50,0,5
02/15/2004,19:41,1070.50,1070.50,1070.50,1070.50,0,1
02/15/2004,19:42,1070.75,1070.75,1070.75,1070.75,2,0
02/15/2004,19:48,1070.50,1070.50,1070.50,1070.50,0,1
02/15/2004,19:52,1070.50,1070.50,1070.50,1070.50,0,3
02/15/2004,20:08,1070.75,1070.75,1070.75,1070.75,1,0
02/15/2004,20:10,1070.75,1070.75,1070.75,1070.75,21,0
02/15/2004,20:11,1071.00,1071.00,1071.00,1071.00,1,0
02/15/2004,20:17,1070.75,1070.75,1070.75,1070.75,0,6
02/15/2004,20:18,1070.75,1070.75,1070.75,1070.75,0,3
02/15/2004,20:24,1070.75,1070.75,1070.75,1070.75,0,2
02/15/2004,20:41,1070.75,1070.75,1070.75,1070.75,0,12
02/15/2004,20:48,1071.00,1071.00,1071.00,1071.00,36,0
02/15/2004,20:49,1071.25,1071.25,1071.25,1071.25,5,0
02/15/2004,20:50,1071.00,1071.00,1071.00,1071.00,0,1
02/15/2004,20:52,1071.25,1071.25,1071.25,1071.25,25,0
02/15/2004,20:53,1071.25,1071.50,1071.25,1071.50,16,0
02/15/2004,20:54,1071.25,1071.25,1071.25,1071.25,0,6
02/15/2004,20:55,1071.25,1071.25,1071.25,1071.25,0,5
02/15/2004,20:57,1071.00,1071.00,1071.00,1071.00,0,8
02/15/2004,21:01,1071.25,1071.25,1071.25,1071.25,12,0
02/15/2004,21:03,1071.25,1071.25,1071.25,1071.25,1,0
02/15/2004,21:06,1071.25,1071.25,1071.25,1071.25,8,0
02/15/2004,21:08,1071.25,1071.25,1071.25,1071.25,2,0
02/15/2004,21:09,1071.25,1071.25,1071.25,1071.25,1,0
02/15/2004,21:10,1071.25,1071.25,1071.25,1071.25,1,0
02/15/2004,21:16,1071.25,1071.25,1071.25,1071.25,1,0
02/15/2004,21:18,1071.25,1071.25,1071.25,1071.25,1,0
02/15/2004,21:27,1071.25,1071.25,1071.25,1071.25,1,0
02/15/2004,21:33,1071.00,1071.00,1071.00,1071.00,0,1
02/15/2004,21:34,1071.00,1071.00,1071.00,1071.00,0,1
02/15/2004,21:42,1071.25,1071.25,1071.25,1071.25,1,0
02/15/2004,21:52,1071.00,1071.00,1071.00,1071.00,0,1
02/15/2004,21:54,1071.00,1071.00,1071.00,1071.00,0,1
02/15/2004,21:56,1071.00,1071.00,1071.00,1071.00,0,5
02/15/2004,21:57,1071.00,1071.00,1071.00,1071.00,0,1
02/15/2004,21:58,1071.00,1071.00,1071.00,1071.00,0,5
02/15/2004,22:03,1071.00,1071.00,1071.00,1071.00,0,1
02/15/2004,22:07,1071.00,1071.00,1071.00,1071.00,0,1
02/15/2004,22:16,1070.75,1070.75,1070.75,1070.75,0,2
02/15/2004,22:18,1071.00,1071.00,1071.00,1071.00,1,0
02/15/2004,22:40,1071.00,1071.00,1071.00,1071.00,45,0
02/15/2004,22:46,1071.00,1071.00,1071.00,1071.00,1,0
02/15/2004,23:01,1070.75,1070.75,1070.75,1070.75,0,27
02/15/2004,23:04,1071.00,1071.00,1071.00,1071.00,24,0
02/15/2004,23:07,1070.75,1070.75,1070.50,1070.50,0,6
02/15/2004,23:14,1070.75,1070.75,1070.75,1070.75,40,0
02/15/2004,23:19,1070.75,1070.75,1070.75,1070.75,5,0
02/15/2004,23:41,1070.75,1070.75,1070.75,1070.75,3,0
02/15/2004,23:54,1070.50,1070.50,1070.50,1070.50,0,1
02/15/2004,23:55,1070.75,1070.75,1070.75,1070.75,3,0
02/16/2004,00:01,1070.50,1070.50,1070.50,1070.50,0,1
02/16/2004,00:04,1070.50,1070.50,1070.50,1070.50,0,32
02/16/2004,00:13,1070.50,1070.75,1070.50,1070.75,94,19
02/16/2004,00:15,1070.75,1070.75,1070.75,1070.75,1,0
02/16/2004,00:22,1070.50,1070.50,1070.50,1070.50,0,50
02/16/2004,00:35,1070.50,1070.50,1070.50,1070.50,0,1
02/16/2004,01:03,1070.75,1070.75,1070.75,1070.75,4,0
02/16/2004,01:13,1070.50,1070.50,1070.50,1070.50,0,2
02/16/2004,01:25,1070.75,1070.75,1070.75,1070.75,4,0
02/16/2004,01:33,1070.50,1070.50,1070.50,1070.50,0,1
02/16/2004,01:35,1070.50,1070.50,1070.50,1070.50,0,14
02/16/2004,01:36,1070.75,1070.75,1070.75,1070.75,4,0
02/16/2004,01:41,1070.75,1070.75,1070.75,1070.75,26,0
02/16/2004,01:42,1070.50,1070.50,1070.50,1070.50,0,5
02/16/2004,01:47,1070.50,1070.50,1070.50,1070.50,0,36
02/16/2004,01:50,1070.50,1070.50,1070.50,1070.50,0,4
02/16/2004,01:53,1070.25,1070.25,1070.25,1070.25,0,39
02/16/2004,01:54,1070.25,1070.25,1070.25,1070.25,0,8
02/16/2004,01:56,1070.50,1070.50,1070.50,1070.50,3,0
02/16/2004,01:57,1070.25,1070.25,1070.25,1070.25,0,10
02/16/2004,02:00,1070.50,1070.50,1070.50,1070.50,6,0
02/16/2004,02:01,1070.25,1070.25,1070.25,1070.25,0,53
02/16/2004,02:02,1070.25,1070.50,1070.25,1070.50,2,42
02/16/2004,02:03,1070.25,1070.25,1070.00,1070.00,0,23
02/16/2004,02:04,1070.00,1070.25,1070.00,1070.25,1,25
02/16/2004,02:05,1070.25,1070.25,1070.00,1070.00,20,107
02/16/2004,02:06,1069.75,1070.00,1069.75,1070.00,22,1
02/16/2004,02:07,1070.25,1070.25,1070.00,1070.00,1,16
02/16/2004,02:08,1070.25,1070.25,1070.25,1070.25,7,0
02/16/2004,02:09,1070.25,1070.25,1070.25,1070.25,3,0
02/16/2004,02:10,1070.25,1070.50,1070.25,1070.50,8,0
02/16/2004,02:11,1070.00,1070.00,1070.00,1070.00,0,2
02/16/2004,02:12,1070.25,1070.50,1070.25,1070.50,7,0
02/16/2004,02:13,1070.50,1070.75,1070.50,1070.75,73,1
02/16/2004,02:14,1071.00,1071.00,1071.00,1071.00,19,0
02/16/2004,02:15,1071.00,1071.00,1071.00,1071.00,1,0
02/16/2004,02:16,1071.00,1071.00,1071.00,1071.00,50,0
02/16/2004,02:17,1071.00,1071.00,1071.00,1071.00,2,0
02/16/2004,02:19,1071.00,1071.00,1071.00,1071.00,26,0
02/16/2004,02:20,1071.25,1071.25,1071.25,1071.25,1,0
02/16/2004,02:21,1071.25,1071.25,1071.25,1071.25,115,0
02/16/2004,02:22,1071.25,1071.25,1071.25,1071.25,39,0
02/16/2004,02:23,1071.25,1071.25,1071.25,1071.25,12,0
02/16/2004,02:25,1071.00,1071.00,1071.00,1071.00,0,88
02/16/2004,02:26,1071.00,1071.00,1071.00,1071.00,0,8
02/16/2004,02:27,1071.00,1071.00,1071.00,1071.00,0,22
02/16/2004,02:28,1071.00,1071.00,1071.00,1071.00,0,8
02/16/2004,02:30,1071.25,1071.25,1071.25,1071.25,16,0
02/16/2004,02:31,1071.25,1071.25,1071.25,1071.25,12,0
02/16/2004,02:32,1071.25,1071.50,1071.25,1071.50,30,0
02/16/2004,02:33,1071.50,1071.50,1071.50,1071.50,11,0
02/16/2004,02:36,1071.50,1071.50,1071.50,1071.50,10,0
02/16/2004,02:37,1071.50,1071.50,1071.50,1071.50,1,0
02/16/2004,02:38,1071.75,1071.75,1071.50,1071.50,3,1
02/16/2004,02:40,1071.50,1071.50,1071.50,1071.50,0,1
02/16/2004,02:42,1071.50,1071.50,1071.50,1071.50,0,28
02/16/2004,02:43,1071.50,1071.50,1071.50,1071.50,0,6
02/16/2004,02:44,1071.50,1071.50,1071.50,1071.50,0,15
02/16/2004,02:45,1071.50,1071.50,1071.50,1071.50,0,5
02/16/2004,02:46,1071.50,1071.50,1071.50,1071.50,0,2
02/16/2004,02:48,1071.50,1071.50,1071.50,1071.50,0,9
02/16/2004,02:49,1071.50,1071.50,1071.50,1071.50,0,1
02/16/2004,02:51,1071.75,1072.00,1071.75,1072.00,180,0
02/16/2004,02:52,1072.00,1072.00,1072.00,1072.00,7,0
02/16/2004,02:54,1072.00,1072.00,1072.00,1072.00,21,0
02/16/2004,02:55,1072.00,1072.00,1071.75,1071.75,1,11
02/16/2004,02:56,1071.75,1072.00,1071.75,1071.75,89,3
02/16/2004,02:57,1072.00,1072.00,1072.00,1072.00,25,0
02/16/2004,02:58,1072.00,1072.00,1072.00,1072.00,4,0
02/16/2004,02:59,1071.75,1071.75,1071.75,1071.75,0,11
02/16/2004,03:00,1071.75,1071.75,1071.75,1071.75,0,30
02/16/2004,03:01,1071.75,1072.00,1071.75,1071.75,17,59
02/16/2004,03:02,1071.75,1072.00,1071.75,1072.00,1,7
02/16/2004,03:06,1072.00,1072.00,1072.00,1072.00,21,0
02/16/2004,03:07,1072.00,1072.00,1072.00,1072.00,2,0
02/16/2004,03:08,1072.00,1072.00,1072.00,1072.00,3,0
02/16/2004,03:10,1072.00,1072.00,1072.00,1072.00,3,0
02/16/2004,03:11,1072.00,1072.00,1072.00,1072.00,17,0
02/16/2004,03:12,1072.00,1072.00,1072.00,1072.00,5,0
02/16/2004,03:13,1072.00,1072.00,1072.00,1072.00,1,0
02/16/2004,03:14,1072.00,1072.25,1072.00,1072.25,77,0
02/16/2004,03:15,1072.25,1072.25,1072.00,1072.00,5,2
02/16/2004,03:16,1072.00,1072.00,1072.00,1072.00,0,1
02/16/2004,03:17,1072.00,1072.00,1072.00,1072.00,0,20
02/16/2004,03:22,1071.75,1071.75,1071.75,1071.75,0,14
02/16/2004,03:23,1071.75,1071.75,1071.75,1071.75,0,4
02/16/2004,03:24,1071.75,1072.00,1071.75,1072.00,5,12
02/16/2004,03:25,1071.75,1071.75,1071.75,1071.75,0,7
02/16/2004,03:29,1071.50,1071.50,1071.50,1071.50,0,33
02/16/2004,03:30,1071.50,1071.50,1071.50,1071.50,0,1
02/16/2004,03:32,1071.25,1071.25,1071.25,1071.25,0,1
02/16/2004,03:33,1071.25,1071.25,1071.00,1071.25,44,103
02/16/2004,03:35,1071.25,1071.25,1071.25,1071.25,24,0
02/16/2004,03:38,1071.25,1071.50,1071.25,1071.50,4,0
02/16/2004,03:39,1071.50,1071.50,1071.25,1071.25,1,6
02/16/2004,03:40,1071.25,1071.25,1071.25,1071.25,0,6
02/16/2004,03:41,1071.25,1071.25,1071.25,1071.25,0,1
02/16/2004,03:44,1071.00,1071.25,1071.00,1071.25,10,5
02/16/2004,03:46,1071.00,1071.00,1071.00,1071.00,0,18
02/16/2004,03:48,1071.00,1071.25,1071.00,1071.25,1,30
02/16/2004,03:50,1071.00,1071.00,1071.00,1071.00,0,6
02/16/2004,03:51,1070.75,1070.75,1070.75,1070.75,0,22
02/16/2004,03:53,1070.75,1070.75,1070.75,1070.75,0,5
02/16/2004,03:54,1070.75,1070.75,1070.75,1070.75,0,15
02/16/2004,03:57,1070.75,1070.75,1070.75,1070.75,0,5
02/16/2004,03:58,1070.75,1070.75,1070.75,1070.75,0,1
02/16/2004,03:59,1070.75,1070.75,1070.75,1070.75,0,1
02/16/2004,04:01,1071.00,1071.00,1071.00,1071.00,7,0
02/16/2004,04:03,1071.00,1071.00,1071.00,1071.00,1,0
02/16/2004,04:04,1071.00,1071.00,1071.00,1071.00,7,0
02/16/2004,04:07,1071.25,1071.25,1071.25,1071.25,29,0
02/16/2004,04:08,1071.25,1071.25,1071.25,1071.25,3,0
02/16/2004,04:11,1071.25,1071.25,1071.25,1071.25,1,0
02/16/2004,04:12,1071.25,1071.25,1071.25,1071.25,11,0
02/16/2004,04:18,1071.00,1071.00,1071.00,1071.00,0,6
02/16/2004,04:19,1071.00,1071.25,1071.00,1071.25,2,3
02/16/2004,04:20,1071.25,1071.25,1071.25,1071.25,2,0
02/16/2004,04:22,1071.25,1071.25,1071.25,1071.25,1,0
02/16/2004,04:25,1071.25,1071.25,1071.25,1071.25,2,0
02/16/2004,04:27,1071.25,1071.25,1071.25,1071.25,6,0
02/16/2004,04:28,1071.25,1071.25,1071.25,1071.25,6,0
02/16/2004,04:29,1071.25,1071.25,1071.25,1071.25,6,0
02/16/2004,04:31,1071.00,1071.25,1071.00,1071.25,1,1
02/16/2004,04:36,1071.00,1071.00,1071.00,1071.00,0,10
02/16/2004,04:40,1071.25,1071.25,1071.25,1071.25,26,0
02/16/2004,04:44,1071.25,1071.25,1071.25,1071.25,1,0
02/16/2004,04:47,1071.50,1071.50,1071.25,1071.25,11,1
02/16/2004,04:48,1071.50,1071.50,1071.50,1071.50,1,0
02/16/2004,04:51,1071.50,1071.50,1071.50,1071.50,1,0
02/16/2004,04:55,1071.50,1071.50,1071.50,1071.50,1,0
02/16/2004,04:56,1071.50,1071.50,1071.50,1071.50,10,0
02/16/2004,04:57,1071.50,1071.50,1071.50,1071.50,4,0
02/16/2004,04:59,1071.75,1071.75,1071.75,1071.75,3,0
02/16/2004,05:01,1071.75,1071.75,1071.75,1071.75,18,0
02/16/2004,05:02,1071.75,1071.75,1071.75,1071.75,12,0
02/16/2004,05:04,1071.75,1071.75,1071.75,1071.75,5,0
02/16/2004,05:05,1071.75,1072.00,1071.75,1072.00,6,0
02/16/2004,05:06,1072.00,1072.00,1072.00,1072.00,2,0
02/16/2004,05:08,1071.75,1071.75,1071.75,1071.75,0,1
02/16/2004,05:10,1071.75,1071.75,1071.75,1071.75,0,2
02/16/2004,05:11,1072.00,1072.00,1072.00,1072.00,4,0
02/16/2004,05:13,1072.00,1072.00,1072.00,1072.00,3,0
02/16/2004,05:15,1071.75,1071.75,1071.75,1071.75,0,2
02/16/2004,05:20,1071.75,1071.75,1071.75,1071.75,0,10
02/16/2004,05:21,1071.75,1071.75,1071.75,1071.75,0,1
02/16/2004,05:22,1071.75,1071.75,1071.75,1071.75,0,8
02/16/2004,05:24,1071.75,1071.75,1071.75,1071.75,0,1
02/16/2004,05:25,1072.00,1072.00,1071.75,1071.75,12,12
02/16/2004,05:32,1071.75,1071.75,1071.75,1071.75,0,5
02/16/2004,05:34,1071.75,1071.75,1071.75,1071.75,0,1
02/16/2004,05:37,1071.75,1071.75,1071.75,1071.75,0,2
02/16/2004,05:39,1071.50,1071.50,1071.50,1071.50,0,20
02/16/2004,05:40,1071.50,1071.50,1071.50,1071.50,0,16
02/16/2004,05:42,1071.50,1071.50,1071.50,1071.50,0,2
02/16/2004,05:43,1071.50,1071.50,1071.50,1071.50,0,1
02/16/2004,05:44,1071.50,1071.50,1071.25,1071.25,0,35
02/16/2004,05:45,1071.25,1071.25,1071.25,1071.25,0,14
02/16/2004,05:46,1071.25,1071.25,1071.25,1071.25,0,2
02/16/2004,05:48,1071.25,1071.25,1071.25,1071.25,0,2
02/16/2004,05:49,1071.00,1071.00,1071.00,1071.00,0,31
02/16/2004,05:50,1071.00,1071.00,1070.50,1070.50,0,36
02/16/2004,05:52,1070.75,1070.75,1070.75,1070.75,10,0
02/16/2004,05:53,1070.75,1070.75,1070.75,1070.75,1,0
02/16/2004,05:57,1071.00,1071.00,1071.00,1071.00,72,0
02/16/2004,05:58,1071.25,1071.25,1071.25,1071.25,32,0
02/16/2004,05:59,1071.50,1071.50,1071.50,1071.50,9,0
02/16/2004,06:00,1071.50,1071.50,1071.50,1071.50,6,0
02/16/2004,06:02,1071.25,1071.25,1071.25,1071.25,0,7
02/16/2004,06:03,1071.25,1071.25,1071.25,1071.25,0,71
02/16/2004,06:04,1071.25,1071.25,1071.25,1071.25,0,19
02/16/2004,06:06,1071.00,1071.00,1070.75,1070.75,0,25
02/16/2004,06:07,1071.00,1071.00,1071.00,1071.00,1,0
02/16/2004,06:08,1071.00,1071.00,1071.00,1071.00,3,0
02/16/2004,06:10,1071.00,1071.00,1071.00,1071.00,14,0
02/16/2004,06:13,1071.00,1071.00,1071.00,1071.00,6,0
02/16/2004,06:14,1071.00,1071.00,1071.00,1071.00,1,0
02/16/2004,06:15,1071.00,1071.00,1071.00,1071.00,1,0
02/16/2004,06:16,1071.00,1071.00,1071.00,1071.00,2,0
02/16/2004,06:17,1071.00,1071.00,1071.00,1071.00,9,0
02/16/2004,06:18,1071.00,1071.00,1071.00,1071.00,1,0
02/16/2004,06:19,1071.25,1071.25,1071.25,1071.25,1,0
02/16/2004,06:22,1071.25,1071.25,1071.25,1071.25,2,0
02/16/2004,06:23,1071.00,1071.00,1071.00,1071.00,0,10
02/16/2004,06:24,1071.00,1071.00,1071.00,1071.00,0,2
02/16/2004,06:25,1071.00,1071.00,1071.00,1071.00,0,1
02/16/2004,06:26,1071.00,1071.00,1071.00,1071.00,0,3
02/16/2004,06:38,1071.00,1071.00,1071.00,1071.00,0,4
02/16/2004,06:40,1071.00,1071.00,1071.00,1071.00,0,2
02/16/2004,06:43,1071.25,1071.25,1071.25,1071.25,3,0
02/16/2004,06:44,1070.75,1070.75,1070.75,1070.75,0,1
02/16/2004,06:45,1071.25,1071.25,1071.25,1071.25,10,0
02/16/2004,06:46,1071.00,1071.00,1071.00,1071.00,0,1
02/16/2004,06:47,1071.00,1071.00,1071.00,1071.00,0,1
02/16/2004,06:48,1071.00,1071.25,1071.00,1071.25,3,1
02/16/2004,06:54,1071.25,1071.25,1071.25,1071.25,1,0
02/16/2004,06:56,1071.00,1071.00,1071.00,1071.00,0,2
02/16/2004,06:57,1071.25,1071.25,1071.25,1071.25,4,0
02/16/2004,07:00,1071.00,1071.00,1071.00,1071.00,0,7
02/16/2004,07:01,1071.00,1071.00,1071.00,1071.00,0,8
02/16/2004,07:03,1071.00,1071.00,1071.00,1071.00,0,5
02/16/2004,07:07,1070.75,1070.75,1070.75,1070.75,0,46
02/16/2004,07:08,1070.75,1070.75,1070.75,1070.75,0,4
02/16/2004,07:09,1070.75,1071.00,1070.75,1071.00,2,2
02/16/2004,07:11,1070.75,1070.75,1070.75,1070.75,0,11
02/16/2004,07:16,1070.50,1070.50,1070.50,1070.50,0,28
02/16/2004,07:17,1070.50,1070.50,1070.50,1070.50,0,25
02/16/2004,07:20,1070.50,1070.50,1070.50,1070.50,0,2
02/16/2004,07:27,1070.50,1070.50,1070.25,1070.25,10,121
02/16/2004,07:28,1070.25,1070.50,1070.25,1070.50,39,29
02/16/2004,07:36,1070.50,1070.50,1070.50,1070.50,12,0
02/16/2004,07:37,1070.50,1070.50,1070.50,1070.50,1,0
02/16/2004,07:38,1070.50,1070.50,1070.50,1070.50,12,0
02/16/2004,07:39,1070.50,1070.50,1070.50,1070.50,15,0
02/16/2004,07:44,1070.75,1070.75,1070.75,1070.75,8,0
02/16/2004,07:48,1070.75,1070.75,1070.75,1070.75,4,0
02/16/2004,07:49,1070.75,1070.75,1070.75,1070.75,3,0
02/16/2004,07:50,1070.75,1070.75,1070.75,1070.75,2,0
02/16/2004,08:05,1070.75,1070.75,1070.75,1070.75,25,0
02/16/2004,08:06,1070.75,1070.75,1070.75,1070.75,3,0
02/16/2004,08:07,1070.75,1070.75,1070.75,1070.75,3,0
02/16/2004,08:17,1070.50,1070.50,1070.50,1070.50,0,1
02/16/2004,08:23,1070.75,1070.75,1070.75,1070.75,1,0
02/16/2004,08:26,1070.50,1070.75,1070.50,1070.75,3,1
02/16/2004,08:27,1070.75,1070.75,1070.75,1070.75,7,0
02/16/2004,08:28,1071.00,1071.00,1071.00,1071.00,10,0
02/16/2004,08:29,1071.00,1071.00,1071.00,1071.00,20,0
02/16/2004,08:30,1071.00,1071.00,1071.00,1071.00,21,0
02/16/2004,08:31,1071.00,1071.00,1070.75,1070.75,6,11
02/16/2004,08:32,1070.75,1071.00,1070.75,1071.00,2,1
02/16/2004,08:33,1071.00,1071.00,1071.00,1071.00,2,0
02/16/2004,08:34,1071.00,1071.00,1071.00,1071.00,18,0
02/16/2004,08:35,1071.00,1071.00,1071.00,1071.00,10,0
02/16/2004,08:36,1071.00,1071.25,1070.75,1071.00,25,39
02/16/2004,08:37,1071.25,1071.25,1070.75,1070.75,1,3
02/16/2004,08:38,1071.00,1071.00,1071.00,1071.00,21,0
02/16/2004,08:39,1071.00,1071.00,1071.00,1071.00,35,0
02/16/2004,08:40,1071.25,1071.25,1071.25,1071.25,3,0
02/16/2004,08:41,1071.00,1071.00,1071.00,1071.00,0,1
02/16/2004,08:42,1071.25,1071.25,1071.25,1071.25,4,0
02/16/2004,08:43,1071.25,1071.25,1071.25,1071.25,28,0
02/16/2004,08:44,1071.00,1071.00,1071.00,1071.00,0,2
02/16/2004,08:46,1071.25,1071.25,1071.25,1071.25,5,0
02/16/2004,08:48,1071.00,1071.00,1071.00,1071.00,0,6
02/16/2004,08:50,1071.25,1071.25,1071.25,1071.25,9,0
02/16/2004,08:51,1071.25,1071.25,1071.25,1071.25,1,0
02/16/2004,08:52,1071.00,1071.00,1071.00,1071.00,0,3
02/16/2004,08:53,1071.25,1071.25,1071.25,1071.25,2,0
02/16/2004,08:54,1071.00,1071.00,1071.00,1071.00,0,1
02/16/2004,08:57,1071.25,1071.25,1071.25,1071.25,1,0
02/16/2004,08:58,1071.00,1071.00,1071.00,1071.00,0,8
02/16/2004,08:59,1071.00,1071.50,1071.00,1071.50,14,10
02/16/2004,09:00,1071.50,1071.50,1071.50,1071.50,16,0
02/16/2004,09:01,1071.50,1071.50,1071.25,1071.25,2,1
02/16/2004,09:02,1071.25,1071.25,1071.25,1071.25,0,7
02/16/2004,09:03,1071.25,1071.25,1071.25,1071.25,0,1
02/16/2004,09:08,1071.50,1071.50,1071.50,1071.50,3,0
02/16/2004,09:09,1071.50,1071.50,1071.50,1071.50,2,0
02/16/2004,09:10,1071.50,1071.50,1071.50,1071.50,4,0
02/16/2004,09:13,1071.50,1071.50,1071.50,1071.50,2,0
02/16/2004,09:14,1071.50,1071.50,1071.50,1071.50,8,0
02/16/2004,09:15,1071.50,1071.50,1071.50,1071.50,12,0
02/16/2004,09:19,1071.25,1071.25,1071.25,1071.25,0,60
02/16/2004,09:20,1071.25,1071.25,1071.25,1071.25,0,1
02/16/2004,09:22,1071.25,1071.25,1071.25,1071.25,0,7
02/16/2004,09:23,1071.50,1071.50,1071.25,1071.50,8,2
02/16/2004,09:24,1071.50,1071.50,1071.50,1071.50,3,0
02/16/2004,09:25,1071.50,1071.50,1071.50,1071.50,1,0
02/16/2004,09:26,1071.75,1072.00,1071.75,1072.00,171,0
02/16/2004,09:28,1072.00,1072.00,1072.00,1072.00,5,0
02/16/2004,09:29,1072.00,1072.00,1072.00,1072.00,41,0
02/16/2004,09:30,1072.00,1072.00,1072.00,1072.00,8,0
02/16/2004,09:31,1072.00,1072.25,1072.00,1072.00,25,1
02/16/2004,09:32,1072.00,1072.00,1072.00,1072.00,0,11
02/16/2004,09:33,1072.00,1072.00,1072.00,1072.00,0,48
02/16/2004,09:34,1072.00,1072.00,1072.00,1072.00,0,1
02/16/2004,09:35,1071.75,1071.75,1071.75,1071.75,0,2
02/16/2004,09:37,1071.75,1071.75,1071.75,1071.75,0,2
02/16/2004,09:38,1071.75,1072.00,1071.75,1072.00,1,26
02/16/2004,09:39,1072.00,1072.00,1072.00,1072.00,1,0
02/16/2004,09:40,1071.75,1071.75,1071.75,1071.75,0,50
02/16/2004,09:41,1071.75,1071.75,1071.75,1071.75,0,1
02/16/2004,09:42,1071.75,1071.75,1071.75,1071.75,0,1
02/16/2004,09:44,1071.75,1071.75,1071.75,1071.75,0,5
02/16/2004,09:45,1071.75,1071.75,1071.75,1071.75,0,19
02/16/2004,09:46,1071.75,1071.75,1071.75,1071.75,0,3
02/16/2004,09:54,1071.50,1071.50,1071.50,1071.50,0,3
02/16/2004,09:57,1071.75,1071.75,1071.75,1071.75,19,0
02/16/2004,09:59,1072.00,1072.00,1072.00,1072.00,33,0
02/16/2004,10:02,1072.00,1072.00,1072.00,1072.00,4,0
02/16/2004,10:03,1072.00,1072.00,1072.00,1072.00,9,0
02/16/2004,10:04,1072.25,1072.25,1072.25,1072.25,62,0
02/16/2004,10:06,1072.00,1072.00,1071.75,1072.00,1,15
02/16/2004,10:07,1072.00,1072.00,1072.00,1072.00,5,0
02/16/2004,10:10,1072.25,1072.25,1072.00,1072.00,7,1
02/16/2004,10:13,1072.25,1072.25,1072.25,1072.25,5,0
02/16/2004,10:14,1072.25,1072.25,1072.25,1072.25,3,0
02/16/2004,10:15,1072.25,1072.25,1072.25,1072.25,7,0
02/16/2004,10:18,1072.25,1072.25,1072.25,1072.25,7,0
02/16/2004,10:20,1072.00,1072.00,1072.00,1072.00,0,1
02/16/2004,10:21,1072.00,1072.00,1072.00,1072.00,0,10
02/16/2004,10:22,1072.00,1072.25,1072.00,1072.25,1,1
02/16/2004,10:23,1072.25,1072.25,1072.00,1072.00,2,1
02/16/2004,10:24,1072.00,1072.00,1072.00,1072.00,0,4
02/16/2004,10:25,1072.00,1072.00,1072.00,1072.00,0,3
02/16/2004,10:26,1072.00,1072.25,1072.00,1072.25,38,2
02/16/2004,10:27,1072.00,1072.00,1071.75,1071.75,0,19
02/16/2004,10:28,1072.00,1072.00,1071.75,1071.75,20,7
02/16/2004,10:29,1072.00,1072.00,1072.00,1072.00,28,0
02/16/2004,10:30,1072.25,1072.50,1072.25,1072.50,23,0
02/16/2004,10:31,1072.50,1072.50,1072.25,1072.25,5,3
02/16/2004,17:31,1072.25,1072.25,1072.00,1072.00,1,135
02/16/2004,17:32,1072.00,1072.25,1072.00,1072.25,42,7
02/16/2004,17:33,1072.25,1072.25,1072.25,1072.25,4,0
02/16/2004,17:34,1072.50,1072.50,1072.50,1072.50,1,0
02/16/2004,17:35,1072.25,1072.25,1072.25,1072.25,0,5
02/16/2004,17:36,1072.25,1072.25,1072.00,1072.00,0,6
02/16/2004,17:37,1072.25,1072.25,1072.25,1072.25,1,0
02/16/2004,17:39,1072.00,1072.25,1072.00,1072.25,1,15
02/16/2004,17:41,1072.00,1072.25,1072.00,1072.00,1,12
02/16/2004,17:42,1072.00,1072.00,1072.00,1072.00,0,1
02/16/2004,17:43,1072.00,1072.00,1072.00,1072.00,0,3
02/16/2004,17:44,1072.25,1072.25,1072.00,1072.00,1,3
02/16/2004,17:47,1072.00,1072.00,1071.75,1072.00,2,51
02/16/2004,17:48,1072.00,1072.00,1072.00,1072.00,1,0
02/16/2004,17:50,1071.75,1071.75,1071.75,1071.75,0,1
02/16/2004,17:51,1072.00,1072.00,1071.75,1071.75,1,6
02/16/2004,17:53,1071.75,1071.75,1071.75,1071.75,0,3
02/16/2004,17:56,1072.00,1072.00,1072.00,1072.00,2,0
02/16/2004,17:58,1071.75,1072.00,1071.75,1072.00,58,1
02/16/2004,17:59,1072.25,1072.25,1072.25,1072.25,1,0
02/16/2004,18:00,1072.00,1072.25,1072.00,1072.25,1,15
02/16/2004,18:01,1072.25,1072.25,1072.25,1072.25,1,0
02/16/2004,18:06,1072.25,1072.25,1072.25,1072.25,54,0
02/16/2004,18:07,1072.25,1072.25,1072.25,1072.25,1,0
02/16/2004,18:08,1072.50,1072.50,1072.25,1072.25,1,3
02/16/2004,18:09,1072.25,1072.25,1072.25,1072.25,0,27
02/16/2004,18:14,1072.25,1072.25,1072.25,1072.25,0,8
02/16/2004,18:17,1072.00,1072.25,1072.00,1072.25,2,1
02/16/2004,18:19,1072.00,1072.25,1072.00,1072.25,6,2
02/16/2004,18:20,1072.25,1072.25,1072.25,1072.25,2,0
02/16/2004,18:22,1072.25,1072.25,1072.25,1072.25,4,0
02/16/2004,18:31,1072.25,1072.25,1072.25,1072.25,20,0
02/16/2004,18:32,1072.25,1072.50,1072.25,1072.50,6,0
02/16/2004,18:37,1072.50,1072.50,1072.50,1072.50,5,0
02/16/2004,18:44,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,18:45,1072.25,1072.25,1072.25,1072.25,0,5
02/16/2004,18:46,1072.25,1072.25,1072.25,1072.25,0,2
02/16/2004,18:47,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,18:57,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,18:59,1072.50,1072.50,1072.50,1072.50,1,0
02/16/2004,19:03,1072.50,1072.50,1072.25,1072.25,1,1
02/16/2004,19:06,1072.50,1072.50,1072.50,1072.50,4,0
02/16/2004,19:07,1072.50,1072.50,1072.50,1072.50,1,0
02/16/2004,19:08,1072.50,1072.50,1072.25,1072.25,1,1
02/16/2004,19:11,1072.50,1072.50,1072.50,1072.50,19,0
02/16/2004,19:13,1072.25,1072.50,1072.25,1072.50,1,3
02/16/2004,19:14,1072.25,1072.25,1072.25,1072.25,0,100
02/16/2004,19:15,1072.50,1072.50,1072.25,1072.25,1,2
02/16/2004,19:16,1072.50,1072.50,1072.50,1072.50,10,0
02/16/2004,19:18,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,19:20,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,19:21,1072.25,1072.25,1072.25,1072.25,0,56
02/16/2004,19:22,1072.50,1072.50,1072.50,1072.50,1,0
02/16/2004,19:30,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,19:40,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,19:42,1072.50,1072.50,1072.50,1072.50,1,0
02/16/2004,19:49,1072.50,1072.50,1072.50,1072.50,26,0
02/16/2004,19:51,1072.50,1072.50,1072.50,1072.50,1,0
02/16/2004,19:52,1072.75,1072.75,1072.75,1072.75,15,0
02/16/2004,19:54,1072.50,1072.50,1072.50,1072.50,0,3
02/16/2004,19:55,1072.50,1072.50,1072.50,1072.50,0,2
02/16/2004,19:57,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,20:00,1072.25,1072.50,1072.25,1072.50,1,5
02/16/2004,20:05,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,20:08,1072.25,1072.25,1072.25,1072.25,0,5
02/16/2004,20:12,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,20:14,1072.50,1072.50,1072.25,1072.25,1,1
02/16/2004,20:15,1072.50,1072.50,1072.25,1072.25,5,1
02/16/2004,20:16,1072.50,1072.50,1072.25,1072.25,2,1
02/16/2004,20:20,1072.50,1072.50,1072.25,1072.25,1,2
02/16/2004,20:21,1072.50,1072.50,1072.25,1072.25,2,1
02/16/2004,20:22,1072.25,1072.25,1072.25,1072.25,0,3
02/16/2004,20:23,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,20:25,1072.50,1072.50,1072.50,1072.50,1,0
02/16/2004,20:29,1072.25,1072.25,1072.25,1072.25,0,5
02/16/2004,20:30,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,20:33,1072.25,1072.25,1072.25,1072.25,0,30
02/16/2004,20:35,1072.50,1072.50,1072.50,1072.50,16,0
02/16/2004,20:37,1072.50,1072.50,1072.50,1072.50,1,0
02/16/2004,20:39,1072.50,1072.50,1072.50,1072.50,5,0
02/16/2004,20:40,1072.50,1072.50,1072.50,1072.50,3,0
02/16/2004,20:44,1072.75,1072.75,1072.75,1072.75,6,0
02/16/2004,20:45,1072.50,1072.50,1072.50,1072.50,0,1
02/16/2004,20:51,1072.50,1072.75,1072.50,1072.75,4,1
02/16/2004,20:52,1072.75,1072.75,1072.75,1072.75,74,0
02/16/2004,20:53,1072.75,1072.75,1072.75,1072.75,2,0
02/16/2004,20:58,1072.75,1072.75,1072.75,1072.75,1,0
02/16/2004,21:01,1072.75,1072.75,1072.50,1072.50,1,3
02/16/2004,21:05,1072.75,1072.75,1072.75,1072.75,2,0
02/16/2004,21:07,1072.50,1072.50,1072.50,1072.50,0,54
02/16/2004,21:08,1072.50,1072.50,1072.50,1072.50,0,8
02/16/2004,21:10,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,21:12,1072.25,1072.25,1072.25,1072.25,0,16
02/16/2004,21:13,1072.00,1072.00,1072.00,1072.00,0,1
02/16/2004,21:14,1072.25,1072.25,1072.25,1072.25,1,0
02/16/2004,21:15,1072.25,1072.25,1072.00,1072.25,6,1
02/16/2004,21:17,1072.25,1072.25,1072.25,1072.25,1,0
02/16/2004,21:18,1072.25,1072.50,1072.25,1072.50,3,0
02/16/2004,21:21,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,21:27,1072.25,1072.25,1072.25,1072.25,0,8
02/16/2004,21:31,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,21:32,1072.25,1072.25,1072.25,1072.25,0,1
02/16/2004,21:47,1072.25,1072.25,1072.25,1072.25,0,10
02/16/2004,21:48,1072.25,1072.25,1072.25,1072.25,0,2
02/16/2004,21:49,1072.25,1072.25,1072.25,1072.25,0,3
02/16/2004,21:50,1072.25,1072.25,1072.25,1072.25,0,32
02/16/2004,21:51,1072.25,1072.50,1072.25,1072.50,9,1
02/16/2004,21:52,1072.50,1072.50,1072.50,1072.50,2,0
02/16/2004,21:54,1072.75,1072.75,1072.75,1072.75,1,0
02/16/2004,21:56,1072.50,1072.50,1072.50,1072.50,0,3
02/16/2004,22:02,1072.50,1072.50,1072.50,1072.50,0,2
02/16/2004,22:03,1072.50,1072.50,1072.50,1072.50,0,1
02/16/2004,22:04,1072.75,1072.75,1072.75,1072.75,15,0
02/16/2004,22:05,1072.75,1072.75,1072.75,1072.75,1,0
02/16/2004,22:07,1072.75,1072.75,1072.75,1072.75,3,0
02/16/2004,22:08,1073.00,1073.00,1072.75,1072.75,10,2
02/16/2004,22:12,1073.00,1073.00,1073.00,1073.00,1,0
02/16/2004,22:16,1073.00,1073.00,1073.00,1073.00,2,0
02/16/2004,22:17,1072.75,1072.75,1072.75,1072.75,0,27
02/16/2004,22:19,1072.75,1072.75,1072.75,1072.75,0,2
02/16/2004,22:21,1072.50,1072.50,1072.50,1072.50,0,13
02/16/2004,22:22,1072.50,1072.50,1072.50,1072.50,0,1
02/16/2004,22:31,1072.75,1072.75,1072.75,1072.75,2,0
02/16/2004,22:33,1072.75,1072.75,1072.75,1072.75,1,0
02/16/2004,22:36,1072.75,1072.75,1072.75,1072.75,1,0
02/16/2004,22:45,1072.75,1072.75,1072.75,1072.75,1,0
02/16/2004,22:46,1072.75,1072.75,1072.50,1072.50,1,2
02/16/2004,22:48,1072.75,1072.75,1072.50,1072.50,11,1
02/16/2004,22:51,1072.50,1072.75,1072.50,1072.75,1,2
02/16/2004,22:52,1072.50,1072.50,1072.50,1072.50,0,21
02/16/2004,22:56,1072.50,1072.50,1072.50,1072.50,0,7
02/16/2004,22:57,1072.75,1072.75,1072.75,1072.75,5,0
02/16/2004,22:59,1072.75,1072.75,1072.75,1072.75,5,0
02/16/2004,23:00,1072.75,1072.75,1072.75,1072.75,15,0
02/16/2004,23:06,1072.75,1072.75,1072.75,1072.75,12,0
02/16/2004,23:21,1072.75,1072.75,1072.75,1072.75,24,0
02/16/2004,23:25,1072.75,1072.75,1072.75,1072.75,20,0
02/16/2004,23:26,1072.50,1072.50,1072.50,1072.50,0,10
02/16/2004,23:28,1072.75,1073.00,1072.75,1073.00,8,0
02/16/2004,23:31,1072.75,1072.75,1072.75,1072.75,0,1
02/16/2004,23:32,1072.75,1072.75,1072.75,1072.75,0,9
02/16/2004,23:36,1072.75,1072.75,1072.75,1072.75,0,8
02/16/2004,23:38,1072.75,1072.75,1072.75,1072.75,0,2
02/16/2004,23:39,1072.75,1072.75,1072.75,1072.75,0,2
02/16/2004,23:45,1072.75,1072.75,1072.75,1072.75,0,2
02/16/2004,23:47,1072.75,1072.75,1072.75,1072.75,0,2
02/16/2004,23:49,1072.75,1072.75,1072.75,1072.75,0,2
02/16/2004,23:52,1072.75,1072.75,1072.75,1072.75,0,6
02/16/2004,23:57,1072.75,1072.75,1072.75,1072.75,0,1
02/17/2004,00:04,1072.50,1072.50,1072.50,1072.50,0,1
02/17/2004,00:08,1072.75,1072.75,1072.75,1072.75,4,0
02/17/2004,00:17,1073.00,1073.00,1073.00,1073.00,1,0
02/17/2004,00:18,1073.00,1073.00,1073.00,1073.00,2,0
02/17/2004,00:23,1072.75,1072.75,1072.75,1072.75,0,6
02/17/2004,00:27,1072.75,1072.75,1072.75,1072.75,0,15
02/17/2004,00:28,1072.75,1072.75,1072.75,1072.75,0,10
02/17/2004,00:29,1072.75,1072.75,1072.75,1072.75,0,10
02/17/2004,00:34,1072.75,1072.75,1072.75,1072.75,0,2
02/17/2004,00:40,1072.75,1072.75,1072.50,1072.50,0,2
02/17/2004,00:43,1072.75,1072.75,1072.75,1072.75,1,0
02/17/2004,00:50,1072.50,1072.50,1072.50,1072.50,0,1
02/17/2004,01:00,1072.75,1072.75,1072.75,1072.75,4,0
02/17/2004,01:01,1072.75,1073.00,1072.75,1073.00,11,0
02/17/2004,01:02,1073.00,1073.00,1073.00,1073.00,2,0
02/17/2004,01:04,1072.75,1072.75,1072.75,1072.75,0,5
02/17/2004,01:05,1072.75,1072.75,1072.75,1072.75,0,1
02/17/2004,01:08,1072.75,1072.75,1072.75,1072.75,0,3
02/17/2004,01:09,1073.00,1073.00,1073.00,1073.00,2,0
02/17/2004,01:10,1072.75,1072.75,1072.75,1072.75,0,1
02/17/2004,01:13,1072.75,1072.75,1072.75,1072.75,0,1
02/17/2004,01:14,1072.75,1072.75,1072.75,1072.75,0,2
02/17/2004,01:20,1072.75,1072.75,1072.75,1072.75,0,1
02/17/2004,01:21,1072.75,1072.75,1072.75,1072.75,0,4
02/17/2004,01:29,1072.50,1072.50,1072.50,1072.50,0,30
02/17/2004,01:30,1072.50,1072.50,1072.50,1072.50,0,1
02/17/2004,01:31,1072.50,1072.75,1072.50,1072.75,8,2
02/17/2004,01:34,1072.75,1072.75,1072.75,1072.75,2,0
02/17/2004,01:36,1073.00,1073.00,1072.75,1072.75,6,1
02/17/2004,01:40,1072.75,1072.75,1072.75,1072.75,0,2
02/17/2004,01:43,1072.75,1072.75,1072.75,1072.75,0,1
02/17/2004,01:44,1073.00,1073.00,1073.00,1073.00,45,0
02/17/2004,01:47,1072.75,1072.75,1072.75,1072.75,0,40
02/17/2004,01:48,1072.75,1072.75,1072.50,1072.75,1,13
02/17/2004,01:49,1072.75,1072.75,1072.75,1072.75,20,0
02/17/2004,01:50,1072.75,1072.75,1072.75,1072.75,10,0
02/17/2004,01:51,1072.75,1072.75,1072.75,1072.75,2,0
02/17/2004,01:52,1072.75,1073.00,1072.75,1073.00,21,0
02/17/2004,01:53,1073.00,1073.00,1073.00,1073.00,129,0
02/17/2004,01:54,1073.00,1073.00,1073.00,1073.00,105,0
02/17/2004,01:55,1073.00,1073.00,1073.00,1073.00,11,0
02/17/2004,01:56,1073.00,1073.00,1073.00,1073.00,10,0
02/17/2004,01:57,1073.00,1073.00,1072.75,1072.75,33,73
02/17/2004,01:58,1072.75,1072.75,1072.75,1072.75,0,3
02/17/2004,01:59,1072.75,1072.75,1072.75,1072.75,0,43
02/17/2004,02:00,1072.75,1072.75,1072.75,1072.75,0,34
02/17/2004,02:01,1073.00,1073.00,1072.75,1073.00,32,2
02/17/2004,02:02,1073.00,1073.25,1073.00,1073.25,172,0
02/17/2004,02:03,1073.00,1073.00,1073.00,1073.00,0,12
02/17/2004,02:04,1073.00,1073.00,1073.00,1073.00,0,72
02/17/2004,02:05,1073.00,1073.00,1073.00,1073.00,0,44
02/17/2004,02:06,1073.00,1073.00,1073.00,1073.00,0,15
02/17/2004,02:07,1073.00,1073.25,1073.00,1073.25,1,7
02/17/2004,02:08,1073.00,1073.00,1073.00,1073.00,0,10
02/17/2004,02:09,1073.25,1073.25,1073.00,1073.25,86,3
02/17/2004,02:10,1073.25,1073.25,1073.00,1073.00,2,5
02/17/2004,02:11,1073.00,1073.25,1073.00,1073.00,40,33
02/17/2004,02:12,1073.00,1073.00,1073.00,1073.00,0,66
02/17/2004,02:13,1073.00,1073.25,1073.00,1073.25,46,44
02/17/2004,02:14,1073.25,1073.25,1072.75,1072.75,4,17
02/17/2004,02:15,1073.00,1073.00,1073.00,1073.00,21,0
02/17/2004,02:16,1073.25,1073.25,1073.25,1073.25,53,0
02/17/2004,02:17,1073.25,1073.50,1073.25,1073.50,165,1
02/17/2004,02:18,1073.75,1074.00,1073.75,1073.75,171,2
02/17/2004,02:19,1073.75,1073.75,1073.50,1073.50,0,77
02/17/2004,02:20,1073.50,1073.75,1073.50,1073.75,21,4
02/17/2004,02:21,1073.75,1073.75,1073.75,1073.75,11,0
02/17/2004,02:22,1074.00,1074.00,1073.75,1073.75,4,29
02/17/2004,02:23,1073.75,1073.75,1073.75,1073.75,0,14
02/17/2004,02:24,1073.50,1073.50,1073.50,1073.50,0,1
02/17/2004,02:25,1073.75,1073.75,1073.75,1073.75,66,0
02/17/2004,02:26,1073.75,1073.75,1073.75,1073.75,19,0
02/17/2004,02:27,1073.75,1073.75,1073.75,1073.75,25,0
02/17/2004,02:29,1074.00,1074.00,1074.00,1074.00,23,0
02/17/2004,02:30,1074.00,1074.00,1074.00,1074.00,185,0
02/17/2004,02:31,1074.25,1074.75,1074.00,1074.75,451,2
02/17/2004,02:32,1074.75,1074.75,1074.50,1074.50,38,37
02/17/2004,02:33,1074.25,1074.25,1074.25,1074.25,0,23
02/17/2004,02:34,1074.25,1074.25,1074.25,1074.25,0,21
02/17/2004,02:35,1074.50,1075.00,1074.50,1075.00,189,0
02/17/2004,02:36,1074.75,1075.00,1074.75,1074.75,1,63
02/17/2004,02:37,1074.75,1074.75,1074.50,1074.75,5,14
02/17/2004,02:38,1074.50,1074.50,1074.25,1074.50,6,25
02/17/2004,02:39,1074.50,1074.50,1074.50,1074.50,17,0
02/17/2004,02:40,1074.50,1074.50,1074.50,1074.50,5,0
02/17/2004,02:41,1074.50,1074.50,1074.50,1074.50,11,0
02/17/2004,02:42,1074.50,1074.50,1074.50,1074.50,126,0
02/17/2004,02:43,1074.50,1074.75,1074.50,1074.75,42,0
02/17/2004,02:44,1074.50,1074.50,1074.50,1074.50,0,1
02/17/2004,02:45,1074.75,1074.75,1074.50,1074.75,23,10
02/17/2004,02:46,1074.75,1075.00,1074.75,1074.75,107,53
02/17/2004,02:47,1074.75,1075.00,1074.75,1075.00,10,5
02/17/2004,02:48,1075.00,1075.00,1075.00,1075.00,114,0
02/17/2004,02:49,1075.00,1075.00,1075.00,1075.00,56,0
02/17/2004,02:51,1075.00,1075.25,1075.00,1075.00,46,1
02/17/2004,02:52,1075.00,1075.25,1075.00,1075.00,1,124
02/17/2004,02:53,1075.25,1075.25,1075.25,1075.25,100,0
02/17/2004,02:54,1075.00,1075.25,1075.00,1075.25,72,1
02/17/2004,02:55,1075.25,1075.50,1075.25,1075.50,55,1
02/17/2004,02:56,1075.50,1075.50,1075.50,1075.50,78,0
02/17/2004,02:57,1075.50,1075.50,1075.25,1075.50,49,1
02/17/2004,02:58,1075.50,1075.50,1075.50,1075.50,10,0
02/17/2004,02:59,1075.75,1075.75,1075.50,1075.75,39,1
02/17/2004,03:00,1075.75,1075.75,1075.50,1075.50,7,130
02/17/2004,03:01,1075.50,1075.50,1075.25,1075.50,3,16
02/17/2004,03:02,1075.25,1075.50,1075.25,1075.25,20,60
02/17/2004,03:03,1075.50,1075.50,1075.50,1075.50,31,0
02/17/2004,03:05,1075.50,1075.50,1075.50,1075.50,22,0
02/17/2004,03:06,1075.25,1075.25,1075.25,1075.25,0,64
02/17/2004,03:08,1075.25,1075.50,1075.25,1075.50,1,20
02/17/2004,03:09,1075.25,1075.25,1075.25,1075.25,0,16
02/17/2004,03:11,1075.00,1075.25,1075.00,1075.25,11,23
02/17/2004,03:12,1075.25,1075.25,1075.25,1075.25,4,0
02/17/2004,03:13,1075.50,1075.50,1075.50,1075.50,87,0
02/17/2004,03:14,1075.75,1075.75,1075.50,1075.75,11,1
02/17/2004,03:15,1075.75,1075.75,1075.50,1075.75,86,1
02/17/2004,03:16,1075.75,1075.75,1075.75,1075.75,3,0
02/17/2004,03:17,1075.75,1075.75,1075.75,1075.75,52,0
02/17/2004,03:18,1075.75,1076.00,1075.75,1076.00,30,0
02/17/2004,03:20,1075.75,1075.75,1075.75,1075.75,0,11
02/17/2004,03:21,1075.50,1075.50,1075.25,1075.25,0,27
02/17/2004,03:22,1075.25,1075.25,1075.25,1075.25,0,1
02/17/2004,03:23,1075.25,1075.50,1075.25,1075.50,5,1
02/17/2004,03:24,1075.50,1075.75,1075.50,1075.75,20,0
02/17/2004,03:25,1075.75,1075.75,1075.50,1075.50,9,11
02/17/2004,03:26,1075.75,1075.75,1075.75,1075.75,50,0
02/17/2004,03:27,1075.50,1075.75,1075.50,1075.75,13,10
02/17/2004,03:28,1075.75,1075.75,1075.75,1075.75,2,0
02/17/2004,03:29,1075.50,1075.50,1075.50,1075.50,0,2
02/17/2004,03:30,1075.50,1075.50,1075.50,1075.50,0,1
02/17/2004,03:31,1075.75,1075.75,1075.75,1075.75,4,0
02/17/2004,03:32,1075.75,1075.75,1075.75,1075.75,8,0
02/17/2004,03:33,1075.50,1075.75,1075.50,1075.50,6,20
02/17/2004,03:36,1075.50,1075.50,1075.50,1075.50,0,19
02/17/2004,03:37,1075.50,1075.75,1075.50,1075.75,5,20
02/17/2004,03:38,1075.75,1076.00,1075.75,1075.75,2,22
02/17/2004,03:39,1075.75,1076.00,1075.75,1076.00,197,20
02/17/2004,03:40,1076.00,1076.00,1076.00,1076.00,54,0
02/17/2004,03:41,1076.00,1076.00,1076.00,1076.00,37,0
02/17/2004,03:42,1076.00,1076.00,1076.00,1076.00,4,0
02/17/2004,03:43,1076.25,1076.25,1076.25,1076.25,7,0
02/17/2004,03:44,1076.00,1076.00,1076.00,1076.00,0,20
02/17/2004,03:45,1076.00,1076.00,1076.00,1076.00,0,7
02/17/2004,03:46,1076.00,1076.00,1076.00,1076.00,0,16
02/17/2004,03:47,1076.00,1076.00,1075.75,1075.75,0,37
02/17/2004,03:48,1076.00,1076.00,1075.75,1076.00,35,20
02/17/2004,03:49,1076.00,1076.25,1076.00,1076.25,35,0
02/17/2004,03:52,1076.00,1076.00,1076.00,1076.00,0,3
02/17/2004,03:54,1076.00,1076.25,1076.00,1076.25,218,18
02/17/2004,03:55,1076.25,1076.25,1076.25,1076.25,2,0
02/17/2004,03:56,1076.00,1076.25,1076.00,1076.00,20,77
02/17/2004,03:57,1076.00,1076.25,1076.00,1076.25,11,3
02/17/2004,03:58,1076.25,1076.25,1076.00,1076.00,2,53
02/17/2004,03:59,1076.00,1076.00,1076.00,1076.00,0,15
02/17/2004,04:00,1076.00,1076.00,1076.00,1076.00,0,167
02/17/2004,04:01,1075.75,1075.75,1075.50,1075.50,0,28
02/17/2004,04:02,1075.75,1075.75,1075.50,1075.50,5,1
02/17/2004,04:03,1075.75,1075.75,1075.75,1075.75,2,0
02/17/2004,04:04,1075.75,1075.75,1075.75,1075.75,2,0
02/17/2004,04:05,1076.00,1076.00,1076.00,1076.00,111,0
02/17/2004,04:06,1076.00,1076.00,1076.00,1076.00,3,0
02/17/2004,04:07,1076.00,1076.00,1076.00,1076.00,12,0
02/17/2004,04:08,1076.00,1076.00,1075.75,1075.75,30,14
02/17/2004,04:09,1075.75,1075.75,1075.75,1075.75,0,5
02/17/2004,04:10,1075.75,1075.75,1075.75,1075.75,0,2
02/17/2004,04:11,1075.75,1075.75,1075.75,1075.75,0,81
02/17/2004,04:12,1075.75,1075.75,1075.50,1075.50,0,27
02/17/2004,04:14,1075.50,1075.50,1075.50,1075.50,0,7
02/17/2004,04:15,1075.50,1075.50,1075.50,1075.50,0,16
02/17/2004,04:18,1075.50,1075.50,1075.50,1075.50,0,1
02/17/2004,04:20,1075.50,1075.50,1075.50,1075.50,0,3
02/17/2004,04:21,1075.50,1075.50,1075.25,1075.25,0,17
02/17/2004,04:22,1075.50,1075.50,1075.50,1075.50,8,0
02/17/2004,04:23,1075.50,1075.50,1075.50,1075.50,5,0
02/17/2004,04:24,1075.50,1075.50,1075.50,1075.50,15,0
02/17/2004,04:25,1075.50,1075.75,1075.50,1075.75,2,0
02/17/2004,04:26,1075.50,1075.50,1075.50,1075.50,0,2
02/17/2004,04:27,1075.75,1075.75,1075.75,1075.75,65,0
02/17/2004,04:28,1075.75,1075.75,1075.75,1075.75,5,0
02/17/2004,04:29,1075.75,1075.75,1075.75,1075.75,21,0
02/17/2004,04:30,1075.50,1075.50,1075.50,1075.50,0,83
02/17/2004,04:31,1075.75,1075.75,1075.75,1075.75,37,0
02/17/2004,04:32,1075.75,1075.75,1075.75,1075.75,9,0
02/17/2004,04:34,1075.75,1075.75,1075.75,1075.75,1,0
02/17/2004,04:35,1075.75,1075.75,1075.75,1075.75,14,0
02/17/2004,04:36,1075.50,1075.75,1075.50,1075.75,22,5
02/17/2004,04:38,1075.75,1075.75,1075.75,1075.75,4,0
02/17/2004,04:41,1075.75,1075.75,1075.75,1075.75,1,0
02/17/2004,04:42,1076.00,1076.25,1076.00,1076.00,27,52
02/17/2004,04:43,1076.00,1076.25,1076.00,1076.25,122,14
02/17/2004,04:44,1076.00,1076.00,1076.00,1076.00,0,15
02/17/2004,04:45,1076.00,1076.00,1076.00,1076.00,0,4
02/17/2004,04:46,1076.00,1076.00,1076.00,1076.00,0,28
02/17/2004,04:47,1076.00,1076.00,1076.00,1076.00,0,1
02/17/2004,04:48,1076.00,1076.00,1076.00,1076.00,0,13
02/17/2004,04:49,1076.00,1076.00,1076.00,1076.00,0,2
02/17/2004,04:50,1076.00,1076.00,1075.75,1075.75,0,5
02/17/2004,04:51,1075.75,1075.75,1075.75,1075.75,0,5
02/17/2004,04:52,1075.75,1075.75,1075.75,1075.75,0,3
02/17/2004,04:53,1076.00,1076.00,1076.00,1076.00,4,0
02/17/2004,04:54,1076.00,1076.00,1075.75,1075.75,3,1
02/17/2004,04:55,1076.00,1076.00,1075.75,1075.75,2,16
02/17/2004,04:56,1075.75,1076.00,1075.75,1076.00,3,36
02/17/2004,04:57,1076.00,1076.00,1075.75,1075.75,20,3
02/17/2004,04:59,1076.00,1076.00,1076.00,1076.00,1,0
02/17/2004,05:00,1075.75,1076.00,1075.75,1075.75,3,2
02/17/2004,05:01,1075.75,1075.75,1075.75,1075.75,0,6
02/17/2004,05:02,1075.75,1075.75,1075.75,1075.75,0,9
02/17/2004,05:04,1075.75,1076.00,1075.75,1076.00,1,1
02/17/2004,05:06,1076.00,1076.00,1076.00,1076.00,22,0
02/17/2004,05:08,1076.00,1076.00,1076.00,1076.00,19,0
02/17/2004,05:09,1076.00,1076.00,1076.00,1076.00,1,0
02/17/2004,05:10,1075.75,1075.75,1075.75,1075.75,0,7
02/17/2004,05:11,1075.75,1075.75,1075.75,1075.75,0,1
02/17/2004,05:13,1075.75,1076.00,1075.75,1076.00,4,21
02/17/2004,05:14,1076.00,1076.00,1076.00,1076.00,1,0
02/17/2004,05:15,1076.00,1076.00,1076.00,1076.00,4,0
02/17/2004,05:16,1075.75,1075.75,1075.75,1075.75,0,2
02/17/2004,05:17,1075.75,1075.75,1075.75,1075.75,0,3
02/17/2004,05:18,1075.75,1075.75,1075.75,1075.75,0,34
02/17/2004,05:19,1075.75,1075.75,1075.75,1075.75,0,19
02/17/2004,05:22,1075.75,1075.75,1075.75,1075.75,0,4
02/17/2004,05:24,1075.75,1075.75,1075.75,1075.75,0,11
02/17/2004,05:25,1075.75,1075.75,1075.75,1075.75,0,2
02/17/2004,05:26,1075.75,1075.75,1075.75,1075.75,0,5
02/17/2004,05:27,1075.75,1075.75,1075.75,1075.75,0,2
02/17/2004,05:28,1076.00,1076.00,1076.00,1076.00,1,0
02/17/2004,05:29,1075.75,1076.00,1075.75,1075.75,2,11
02/17/2004,05:30,1075.75,1075.75,1075.75,1075.75,0,2
02/17/2004,05:31,1075.75,1075.75,1075.75,1075.75,0,2
02/17/2004,05:35,1075.75,1075.75,1075.75,1075.75,0,1
02/17/2004,05:36,1075.75,1075.75,1075.75,1075.75,0,51
02/17/2004,05:39,1075.75,1075.75,1075.75,1075.75,0,50
02/17/2004,05:40,1076.00,1076.00,1076.00,1076.00,90,0
02/17/2004,05:41,1076.00,1076.00,1075.75,1076.00,12,1
02/17/2004,05:42,1076.00,1076.25,1076.00,1076.00,12,25
02/17/2004,05:43,1076.00,1076.00,1076.00,1076.00,0,95
02/17/2004,05:44,1076.25,1076.25,1076.00,1076.00,65,1
02/17/2004,05:45,1076.25,1076.75,1076.25,1076.75,213,13
02/17/2004,05:46,1076.75,1076.75,1076.50,1076.75,72,9
02/17/2004,05:47,1076.75,1076.75,1076.75,1076.75,10,0
02/17/2004,05:48,1076.50,1076.50,1076.25,1076.50,202,182
02/17/2004,05:49,1076.50,1076.50,1076.50,1076.50,8,0
02/17/2004,05:50,1076.50,1076.75,1076.50,1076.50,72,20
02/17/2004,05:51,1076.50,1076.50,1076.25,1076.25,0,3
02/17/2004,05:52,1076.50,1076.50,1076.25,1076.25,3,1
02/17/2004,05:53,1076.25,1076.25,1076.25,1076.25,0,140
02/17/2004,05:54,1076.25,1076.25,1076.00,1076.00,0,18
02/17/2004,05:55,1076.00,1076.00,1076.00,1076.00,0,1
02/17/2004,05:56,1076.00,1076.00,1076.00,1076.00,0,2
02/17/2004,05:57,1076.25,1076.25,1076.25,1076.25,7,0
02/17/2004,05:58,1076.00,1076.00,1076.00,1076.00,0,1
02/17/2004,06:00,1076.00,1076.00,1076.00,1076.00,0,57
02/17/2004,06:01,1076.00,1076.00,1075.75,1076.00,3,16
02/17/2004,06:02,1076.00,1076.00,1076.00,1076.00,2,0
02/17/2004,06:03,1076.00,1076.00,1076.00,1076.00,37,0
02/17/2004,06:07,1076.25,1076.25,1076.25,1076.25,6,0
02/17/2004,06:08,1076.25,1076.25,1076.25,1076.25,7,0
02/17/2004,06:09,1076.25,1076.25,1076.25,1076.25,8,0
02/17/2004,06:11,1076.00,1076.00,1076.00,1076.00,0,1
02/17/2004,06:12,1076.00,1076.00,1076.00,1076.00,0,2
02/17/2004,06:13,1076.00,1076.25,1076.00,1076.25,41,1
02/17/2004,06:14,1076.25,1076.25,1076.25,1076.25,28,0
02/17/2004,06:15,1076.25,1076.50,1076.25,1076.25,2,1
02/17/2004,06:16,1076.25,1076.25,1076.25,1076.25,0,6
02/17/2004,06:17,1076.25,1076.25,1076.25,1076.25,0,1
02/17/2004,06:18,1076.25,1076.25,1076.25,1076.25,0,40
02/17/2004,06:19,1076.25,1076.25,1076.25,1076.25,0,13
02/17/2004,06:24,1076.25,1076.25,1076.00,1076.00,0,3
02/17/2004,06:25,1076.00,1076.25,1076.00,1076.00,3,31
02/17/2004,06:26,1076.00,1076.25,1076.00,1076.00,6,173
02/17/2004,06:27,1076.00,1076.00,1076.00,1076.00,0,59
02/17/2004,06:29,1076.00,1076.25,1076.00,1076.00,50,79
02/17/2004,06:31,1076.00,1076.00,1076.00,1076.00,0,7
02/17/2004,06:33,1075.75,1075.75,1075.75,1075.75,0,3
02/17/2004,06:35,1075.75,1075.75,1075.75,1075.75,0,73
02/17/2004,06:36,1075.75,1075.75,1075.75,1075.75,0,16
02/17/2004,06:37,1075.75,1075.75,1075.75,1075.75,0,14
02/17/2004,06:38,1075.75,1075.75,1075.75,1075.75,0,1
02/17/2004,06:39,1075.75,1075.75,1075.75,1075.75,0,8
02/17/2004,06:41,1075.75,1075.75,1075.75,1075.75,0,55
02/17/2004,06:42,1075.75,1075.75,1075.75,1075.75,0,5
02/17/2004,06:43,1075.75,1075.75,1075.75,1075.75,0,3
02/17/2004,06:46,1075.50,1075.50,1075.50,1075.50,0,33
02/17/2004,06:47,1075.50,1075.75,1075.50,1075.75,3,1
02/17/2004,06:49,1075.75,1075.75,1075.50,1075.50,9,10
02/17/2004,06:50,1075.50,1075.50,1075.50,1075.50,0,85
02/17/2004,06:51,1075.50,1075.50,1075.50,1075.50,0,1
02/17/2004,06:52,1075.50,1075.50,1075.50,1075.50,0,3
02/17/2004,06:53,1075.50,1075.75,1075.50,1075.75,2,3
02/17/2004,06:54,1075.50,1075.50,1075.50,1075.50,0,11
02/17/2004,06:56,1075.50,1075.50,1075.50,1075.50,0,1
02/17/2004,06:57,1075.75,1075.75,1075.50,1075.50,1,3
02/17/2004,06:58,1075.50,1075.50,1075.50,1075.50,0,3
02/17/2004,06:59,1075.50,1075.50,1075.50,1075.50,0,1
02/17/2004,07:00,1075.50,1075.50,1075.50,1075.50,0,3
02/17/2004,07:01,1075.50,1075.50,1075.50,1075.50,0,77
02/17/2004,07:02,1075.50,1075.50,1075.50,1075.50,0,22
02/17/2004,07:03,1075.50,1075.75,1075.50,1075.75,1,64
02/17/2004,07:05,1075.50,1075.75,1075.50,1075.75,1,3
02/17/2004,07:06,1075.50,1075.50,1075.50,1075.50,0,1
02/17/2004,07:07,1075.50,1075.50,1075.50,1075.50,0,4
02/17/2004,07:08,1075.75,1075.75,1075.25,1075.25,1,155
02/17/2004,07:09,1075.50,1075.50,1075.50,1075.50,133,0
02/17/2004,07:10,1075.75,1076.00,1075.75,1076.00,126,0
02/17/2004,07:11,1076.00,1076.00,1075.75,1075.75,3,5
02/17/2004,07:12,1076.00,1076.00,1075.75,1075.75,1,3
02/17/2004,07:13,1075.75,1075.75,1075.75,1075.75,0,1
02/17/2004,07:14,1076.00,1076.00,1076.00,1076.00,99,0
02/17/2004,07:15,1076.00,1076.25,1076.00,1076.00,61,54
02/17/2004,07:16,1076.00,1076.00,1075.75,1075.75,0,15
02/17/2004,07:17,1076.00,1076.00,1076.00,1076.00,5,0
02/17/2004,07:18,1076.00,1076.00,1076.00,1076.00,7,0
02/17/2004,07:19,1076.00,1076.00,1075.75,1075.75,10,1
02/17/2004,07:20,1076.00,1076.00,1076.00,1076.00,10,0
02/17/2004,07:21,1076.00,1076.00,1076.00,1076.00,28,0
02/17/2004,07:22,1076.25,1076.25,1076.00,1076.00,2,40
02/17/2004,07:23,1076.00,1076.00,1076.00,1076.00,0,47
02/17/2004,07:24,1075.75,1076.00,1075.75,1076.00,48,110
02/17/2004,07:25,1075.75,1076.00,1075.75,1075.75,3,28
02/17/2004,07:26,1075.75,1075.75,1075.75,1075.75,0,59
02/17/2004,07:27,1075.75,1076.00,1075.75,1075.75,1,18
02/17/2004,07:28,1076.00,1076.00,1076.00,1076.00,1,0
02/17/2004,07:29,1076.00,1076.00,1075.75,1075.75,2,5
02/17/2004,07:30,1075.75,1076.00,1075.75,1076.00,3,77
02/17/2004,07:31,1075.75,1076.50,1075.75,1076.25,356,436
02/17/2004,07:32,1076.00,1076.50,1076.00,1076.50,88,26
02/17/2004,07:33,1076.25,1076.50,1076.25,1076.25,14,40
02/17/2004,07:34,1076.25,1076.50,1076.00,1076.25,192,96
02/17/2004,07:35,1076.25,1076.25,1076.00,1076.00,6,45
02/17/2004,07:36,1076.00,1076.25,1076.00,1076.25,2,86
02/17/2004,07:37,1076.00,1076.00,1076.00,1076.00,0,1
02/17/2004,07:38,1076.25,1076.25,1076.25,1076.25,12,0
02/17/2004,07:39,1076.25,1076.25,1076.25,1076.25,84,0
02/17/2004,07:40,1076.25,1076.50,1076.25,1076.50,11,0
02/17/2004,07:41,1076.50,1076.50,1076.50,1076.50,2,0
02/17/2004,07:42,1076.50,1077.00,1076.50,1077.00,414,7
02/17/2004,07:43,1077.00,1077.75,1077.00,1077.75,701,20
02/17/2004,07:44,1077.75,1078.25,1077.50,1077.75,492,210
02/17/2004,07:45,1077.75,1078.00,1077.75,1077.75,6,148
02/17/2004,07:46,1078.00,1078.00,1077.50,1078.00,146,162
02/17/2004,07:47,1077.75,1078.00,1077.75,1078.00,160,25
02/17/2004,07:48,1078.00,1078.00,1077.50,1077.50,11,194
02/17/2004,07:49,1077.50,1077.75,1077.50,1077.75,227,99
02/17/2004,07:50,1077.75,1078.25,1077.75,1078.00,358,84
02/17/2004,07:51,1077.75,1077.75,1077.75,1077.75,0,254
02/17/2004,07:52,1077.50,1077.75,1077.50,1077.75,117,100
02/17/2004,07:53,1077.50,1077.50,1077.50,1077.50,0,93
02/17/2004,07:54,1077.50,1077.50,1077.50,1077.50,0,89
02/17/2004,07:55,1077.25,1077.50,1077.25,1077.25,29,245
02/17/2004,07:56,1077.25,1077.50,1077.25,1077.50,56,170
02/17/2004,07:57,1077.50,1077.50,1077.25,1077.50,220,2
02/17/2004,07:58,1077.50,1077.50,1077.25,1077.50,109,2
02/17/2004,07:59,1077.25,1077.50,1077.25,1077.25,1,168
02/17/2004,08:00,1077.50,1077.50,1077.00,1077.25,34,61
02/17/2004,08:01,1077.00,1077.25,1076.75,1077.00,14,166
02/17/2004,08:02,1077.00,1077.50,1077.00,1077.25,257,87
02/17/2004,08:03,1077.00,1077.25,1077.00,1077.25,96,24
02/17/2004,08:04,1077.25,1077.50,1077.25,1077.50,44,3
02/17/2004,08:05,1077.50,1077.50,1077.25,1077.25,52,133
02/17/2004,08:06,1077.25,1077.25,1077.25,1077.25,0,144
02/17/2004,08:07,1077.25,1077.25,1077.25,1077.25,0,15
02/17/2004,08:08,1077.25,1077.50,1077.25,1077.25,1,5
02/17/2004,08:09,1077.50,1077.50,1077.25,1077.25,2,13
02/17/2004,08:10,1077.25,1077.50,1077.25,1077.25,1,12
02/17/2004,08:11,1077.25,1077.25,1077.25,1077.25,0,55
02/17/2004,08:12,1077.25,1077.50,1077.25,1077.25,1,77
02/17/2004,08:13,1077.25,1077.25,1077.25,1077.25,0,129
02/17/2004,08:14,1077.25,1077.25,1077.25,1077.25,0,34
02/17/2004,08:15,1077.25,1077.50,1077.25,1077.25,27,68
02/17/2004,08:16,1077.25,1077.25,1077.00,1077.00,16,135
02/17/2004,08:17,1077.25,1077.25,1077.00,1077.25,25,2
02/17/2004,08:18,1077.25,1077.25,1077.00,1077.00,50,11
02/17/2004,08:19,1077.00,1077.00,1077.00,1077.00,0,33
02/17/2004,08:20,1077.00,1077.25,1077.00,1077.25,2,29
02/17/2004,08:21,1077.25,1077.25,1077.00,1077.00,5,11
02/17/2004,08:22,1077.00,1077.00,1076.75,1076.75,0,72
02/17/2004,08:23,1077.00,1077.00,1076.75,1077.00,106,2
02/17/2004,08:24,1076.75,1077.00,1076.75,1077.00,19,28
02/17/2004,08:25,1077.00,1077.00,1076.75,1076.75,11,6
02/17/2004,08:26,1076.75,1077.00,1076.75,1077.00,232,107
02/17/2004,08:27,1077.00,1077.00,1076.75,1077.00,210,1
02/17/2004,08:28,1077.00,1077.25,1077.00,1077.00,62,14
02/17/2004,08:29,1076.75,1077.25,1076.75,1077.00,215,42
02/17/2004,08:30,1077.00,1077.50,1077.00,1077.50,609,45
02/17/2004,08:31,1077.25,1078.00,1077.25,1078.00,2993,1414
02/17/2004,08:32,1078.00,1078.25,1077.50,1077.75,1244,1463
02/17/2004,08:33,1077.75,1078.50,1077.50,1078.50,2000,680
02/17/2004,08:34,1078.50,1079.25,1078.25,1079.00,3132,1661
02/17/2004,08:35,1079.00,1079.25,1078.75,1078.75,1395,791
02/17/2004,08:36,1078.75,1078.75,1078.25,1078.25,691,2981
02/17/2004,08:37,1078.25,1078.50,1077.75,1078.25,888,2073
02/17/2004,08:38,1078.00,1078.25,1077.75,1078.00,1736,794
02/17/2004,08:39,1078.25,1078.25,1077.50,1077.75,434,2510
02/17/2004,08:40,1077.50,1077.75,1077.50,1077.50,195,1329
02/17/2004,08:41,1077.50,1078.00,1077.50,1077.75,977,730
02/17/2004,08:42,1077.75,1077.75,1077.50,1077.75,307,1009
02/17/2004,08:43,1077.75,1078.00,1077.75,1078.00,507,151
02/17/2004,08:44,1078.00,1078.00,1077.50,1077.75,744,1293
02/17/2004,08:45,1078.00,1078.75,1077.75,1078.00,2552,1052
02/17/2004,08:46,1078.25,1078.50,1078.00,1078.25,365,372
02/17/2004,08:47,1078.25,1078.75,1078.00,1078.25,998,860
02/17/2004,08:48,1078.25,1078.25,1077.75,1077.75,267,616
02/17/2004,08:49,1077.75,1078.25,1077.75,1078.25,907,169
02/17/2004,08:50,1078.25,1078.25,1077.75,1077.75,214,959
02/17/2004,08:51,1077.50,1077.75,1077.00,1077.00,968,2879
02/17/2004,08:52,1077.25,1077.25,1076.50,1076.75,1114,2347
02/17/2004,08:53,1076.75,1077.25,1076.75,1077.25,1095,420
02/17/2004,08:54,1077.00,1077.50,1077.00,1077.25,985,141
02/17/2004,08:55,1077.25,1077.25,1076.75,1076.75,124,1495
02/17/2004,08:56,1076.75,1077.25,1076.50,1077.00,502,516
02/17/2004,08:57,1077.25,1077.25,1076.75,1077.25,591,319
02/17/2004,08:58,1077.25,1077.75,1077.25,1077.75,1107,741
02/17/2004,08:59,1077.50,1078.25,1077.50,1077.75,2386,527
02/17/2004,09:00,1078.00,1078.00,1077.50,1077.50,446,646
02/17/2004,09:01,1077.75,1077.75,1077.25,1077.50,98,677
02/17/2004,09:02,1077.25,1078.00,1077.25,1077.75,792,331
02/17/2004,09:03,1077.75,1078.75,1077.50,1078.75,3193,303
02/17/2004,09:04,1078.75,1079.25,1078.50,1079.00,2114,1736
02/17/2004,09:05,1079.00,1079.25,1078.50,1078.75,859,427
02/17/2004,09:06,1078.50,1079.00,1078.25,1078.25,1155,823
02/17/2004,09:07,1078.25,1078.25,1078.00,1078.00,424,730
02/17/2004,09:08,1078.00,1078.50,1078.00,1078.25,1068,311
02/17/2004,09:09,1078.25,1079.00,1078.00,1078.75,2252,333
02/17/2004,09:10,1078.75,1078.75,1078.25,1078.25,229,526
02/17/2004,09:11,1078.50,1078.50,1077.75,1078.00,350,1176
02/17/2004,09:12,1078.00,1078.00,1077.25,1077.25,413,1500
02/17/2004,09:13,1077.25,1077.75,1077.00,1077.75,1316,1173
02/17/2004,09:14,1077.75,1078.00,1077.25,1077.50,110,872
02/17/2004,09:15,1077.25,1077.50,1077.00,1077.00,409,1316
02/17/2004,09:16,1077.00,1077.50,1077.00,1077.25,639,518
02/17/2004,09:17,1077.25,1077.50,1077.00,1077.25,383,354
02/17/2004,09:18,1077.50,1077.75,1077.50,1077.50,717,465
02/17/2004,09:19,1077.50,1078.25,1077.50,1078.25,1180,58
02/17/2004,09:20,1078.00,1078.50,1077.75,1077.75,1047,1997
02/17/2004,09:21,1077.75,1077.75,1077.00,1077.25,754,1089
02/17/2004,09:22,1077.25,1077.50,1077.25,1077.25,39,440
02/17/2004,09:23,1077.25,1077.25,1076.75,1076.75,251,1674
02/17/2004,09:24,1076.75,1077.50,1076.75,1077.00,1769,892
02/17/2004,09:25,1077.00,1077.25,1077.00,1077.25,439,344
02/17/2004,09:26,1077.25,1077.50,1077.00,1077.00,172,70
02/17/2004,09:27,1077.00,1077.25,1076.75,1077.25,398,342
02/17/2004,09:28,1077.00,1077.75,1077.00,1077.50,1228,567
02/17/2004,09:29,1077.25,1077.75,1077.25,1077.25,181,376
02/17/2004,09:30,1077.25,1077.75,1077.25,1077.75,296,64
02/17/2004,09:31,1077.50,1078.00,1077.50,1077.50,1568,323
02/17/2004,09:32,1077.50,1077.75,1077.25,1077.50,96,476
02/17/2004,09:33,1077.25,1077.75,1077.25,1077.50,249,701
02/17/2004,09:34,1077.50,1078.25,1077.50,1077.75,920,678
02/17/2004,09:35,1077.75,1078.00,1077.50,1078.00,179,307
02/17/2004,09:36,1078.00,1078.25,1077.75,1078.00,666,435
02/17/2004,09:37,1078.00,1078.50,1077.75,1078.25,1830,1363
02/17/2004,09:38,1078.00,1078.50,1078.00,1078.50,1363,238
02/17/2004,09:39,1078.50,1078.50,1077.75,1077.75,454,1141
02/17/2004,09:40,1077.75,1078.25,1077.75,1078.00,387,368
02/17/2004,09:41,1078.00,1078.25,1077.75,1078.00,276,152
02/17/2004,09:42,1078.00,1079.75,1078.00,1079.00,7375,1307
02/17/2004,09:43,1078.75,1079.00,1078.25,1078.50,1347,2875
02/17/2004,09:44,1078.25,1078.50,1078.25,1078.25,128,92
02/17/2004,09:45,1078.25,1078.50,1078.25,1078.50,543,150
02/17/2004,09:46,1078.50,1078.50,1077.75,1077.75,189,1907
02/17/2004,09:47,1077.75,1078.00,1077.50,1078.00,437,1211
02/17/2004,09:48,1077.75,1078.00,1077.75,1077.75,311,956
02/17/2004,09:49,1078.00,1078.00,1077.75,1078.00,404,63
02/17/2004,09:50,1078.00,1078.75,1078.00,1078.75,1138,458
02/17/2004,09:51,1078.75,1079.00,1078.25,1078.50,1772,1010
02/17/2004,09:52,1078.50,1078.50,1078.25,1078.25,263,527
02/17/2004,09:53,1078.25,1078.50,1078.25,1078.25,13,175
02/17/2004,09:54,1078.25,1078.75,1078.00,1078.50,939,262
02/17/2004,09:55,1078.50,1078.50,1078.25,1078.25,150,4
02/17/2004,09:56,1078.50,1078.50,1078.00,1078.25,709,318
02/17/2004,09:57,1078.25,1078.25,1077.50,1078.00,893,2060
02/17/2004,09:58,1078.00,1079.25,1078.00,1079.00,2158,645
02/17/2004,09:59,1079.00,1079.00,1078.50,1078.50,60,836
02/17/2004,10:00,1078.50,1079.00,1078.50,1078.75,440,43
02/17/2004,10:01,1079.00,1079.25,1078.50,1079.00,1408,125
02/17/2004,10:02,1079.00,1079.50,1078.75,1079.25,1678,1423
02/17/2004,10:03,1079.00,1079.25,1078.75,1078.75,609,457
02/17/2004,10:04,1078.75,1079.00,1078.50,1078.75,71,908
02/17/2004,10:05,1078.75,1078.75,1078.50,1078.75,448,56
02/17/2004,10:06,1078.75,1078.75,1078.50,1078.50,97,10
02/17/2004,10:07,1078.75,1079.00,1078.50,1079.00,398,15
02/17/2004,10:08,1078.75,1079.25,1078.75,1079.00,1500,165
02/17/2004,10:09,1079.00,1079.50,1079.00,1079.00,1088,409
02/17/2004,10:10,1079.00,1079.25,1078.75,1079.00,224,522
02/17/2004,10:11,1079.00,1080.25,1079.00,1079.75,4813,1453
02/17/2004,10:12,1079.75,1080.50,1079.50,1080.00,3839,2306
02/17/2004,10:13,1080.00,1080.25,1079.50,1079.50,721,707
02/17/2004,10:14,1079.50,1079.75,1079.50,1079.50,64,1072
02/17/2004,10:15,1079.75,1079.75,1079.25,1079.25,98,430
02/17/2004,10:16,1079.25,1079.50,1079.00,1079.25,276,852
02/17/2004,10:17,1079.25,1079.50,1079.00,1079.00,35,478
02/17/2004,10:18,1079.25,1079.50,1079.00,1079.50,910,85
02/17/2004,10:19,1079.50,1079.50,1079.25,1079.50,180,50
02/17/2004,10:20,1079.50,1079.75,1079.25,1079.75,214,91
02/17/2004,10:21,1079.50,1079.50,1079.25,1079.25,226,119
02/17/2004,10:22,1079.25,1079.50,1079.25,1079.25,3,81
02/17/2004,10:23,1079.25,1079.50,1078.75,1079.00,28,1231
02/17/2004,10:24,1079.00,1079.00,1078.75,1078.75,203,1813
02/17/2004,10:25,1079.00,1079.25,1078.75,1079.00,448,113
02/17/2004,10:26,1079.25,1079.25,1079.00,1079.25,8,225
02/17/2004,10:27,1079.00,1079.50,1079.00,1079.25,795,347
02/17/2004,10:28,1079.25,1079.50,1079.00,1079.25,428,215
02/17/2004,10:29,1079.50,1079.50,1079.25,1079.50,629,49
02/17/2004,10:30,1079.25,1079.50,1079.25,1079.25,167,464
02/17/2004,10:31,1079.25,1079.75,1079.00,1079.75,465,483
02/17/2004,10:32,1079.50,1080.00,1079.25,1080.00,1949,745
02/17/2004,10:33,1080.00,1080.00,1079.50,1079.50,1080,910
02/17/2004,10:34,1079.50,1079.50,1079.25,1079.25,4,884
02/17/2004,10:35,1079.00,1079.50,1079.00,1079.25,269,12
02/17/2004,10:36,1079.25,1079.50,1079.25,1079.25,7,311
02/17/2004,10:37,1079.25,1079.25,1079.00,1079.25,303,651
02/17/2004,10:38,1079.25,1079.50,1079.25,1079.25,446,471
02/17/2004,10:39,1079.25,1079.50,1079.25,1079.25,2,118
02/17/2004,10:40,1079.25,1079.50,1079.00,1079.25,332,153
02/17/2004,10:41,1079.25,1079.75,1079.25,1079.25,931,536
02/17/2004,10:42,1079.50,1079.50,1079.25,1079.50,337,1
02/17/2004,10:43,1079.50,1079.75,1079.50,1079.50,78,130
02/17/2004,10:44,1079.50,1079.75,1079.00,1079.25,224,425
02/17/2004,10:45,1079.25,1079.75,1079.00,1079.50,481,221
02/17/2004,10:46,1079.50,1079.75,1079.25,1079.25,21,241
02/17/2004,10:47,1079.50,1079.50,1079.25,1079.25,24,32
02/17/2004,10:48,1079.50,1079.50,1079.25,1079.25,39,22
02/17/2004,10:49,1079.25,1079.75,1079.25,1079.50,230,99
02/17/2004,10:50,1079.50,1079.50,1079.25,1079.50,67,11
02/17/2004,10:51,1079.25,1079.50,1079.25,1079.50,214,5
02/17/2004,10:52,1079.50,1079.75,1079.25,1079.75,1188,15
02/17/2004,10:53,1079.75,1079.75,1079.25,1079.25,544,624
02/17/2004,10:54,1079.50,1079.75,1079.25,1079.50,703,148
02/17/2004,10:55,1079.50,1079.50,1079.00,1079.25,460,851
02/17/2004,10:56,1079.25,1079.50,1079.25,1079.25,81,271
02/17/2004,10:57,1079.50,1080.00,1079.50,1079.50,945,215
02/17/2004,10:58,1079.75,1080.00,1079.50,1079.75,164,116
02/17/2004,10:59,1079.75,1079.75,1079.25,1079.50,23,310
02/17/2004,11:00,1079.25,1079.50,1079.00,1079.00,28,589
02/17/2004,11:01,1079.00,1079.50,1079.00,1079.25,600,112
02/17/2004,11:02,1079.25,1079.50,1079.25,1079.25,59,31
02/17/2004,11:03,1079.25,1079.50,1079.25,1079.50,101,9
02/17/2004,11:04,1079.50,1079.75,1079.25,1079.25,539,82
02/17/2004,11:05,1079.25,1079.50,1079.25,1079.50,297,2
02/17/2004,11:06,1079.50,1079.75,1079.50,1079.50,163,272
02/17/2004,11:07,1079.50,1079.75,1079.25,1079.75,86,96
02/17/2004,11:08,1079.75,1080.00,1079.50,1080.00,1871,636
02/17/2004,11:09,1079.75,1080.25,1079.75,1080.00,726,187
02/17/2004,11:10,1079.75,1080.00,1079.75,1079.75,390,185
02/17/2004,11:11,1079.75,1080.25,1079.75,1079.75,295,83
02/17/2004,11:12,1080.00,1080.25,1079.75,1080.00,325,22
02/17/2004,11:13,1080.00,1080.50,1080.00,1080.00,1284,556
02/17/2004,11:14,1080.00,1080.25,1079.75,1080.00,490,467
02/17/2004,11:15,1080.25,1080.25,1080.00,1080.00,108,16
02/17/2004,11:16,1080.25,1080.50,1080.00,1080.25,553,46
02/17/2004,11:17,1080.25,1080.25,1080.00,1080.00,258,51
02/17/2004,11:18,1080.00,1080.25,1079.75,1080.25,311,260
02/17/2004,11:19,1080.25,1081.00,1080.25,1080.75,3607,903
02/17/2004,11:20,1080.75,1081.50,1080.75,1081.50,4164,1378
02/17/2004,11:21,1081.50,1082.00,1081.25,1081.50,3614,1008
02/17/2004,11:22,1081.50,1081.75,1081.50,1081.50,198,143
02/17/2004,11:23,1081.50,1082.00,1081.50,1081.75,1255,343
02/17/2004,11:24,1081.75,1081.75,1081.50,1081.50,133,441
02/17/2004,11:25,1081.50,1081.75,1081.25,1081.25,109,617
02/17/2004,11:26,1081.50,1081.75,1081.25,1081.75,571,124
02/17/2004,11:27,1081.50,1082.00,1081.50,1082.00,956,351
02/17/2004,11:28,1081.75,1081.75,1081.50,1081.75,241,352
02/17/2004,11:29,1081.50,1081.50,1081.25,1081.25,60,751
02/17/2004,11:30,1081.25,1081.75,1081.25,1081.50,562,167
02/17/2004,11:31,1081.75,1082.00,1081.25,1081.75,710,271
02/17/2004,11:32,1081.75,1082.00,1081.50,1082.00,314,465
02/17/2004,11:33,1081.75,1082.00,1081.50,1081.75,29,528
02/17/2004,11:34,1081.50,1081.75,1081.50,1081.50,15,151
02/17/2004,11:35,1081.50,1081.50,1081.25,1081.25,0,544
02/17/2004,11:36,1081.50,1081.50,1081.25,1081.50,305,96
02/17/2004,11:37,1081.25,1081.50,1081.25,1081.50,78,125
02/17/2004,11:38,1081.25,1081.50,1081.25,1081.25,25,381
02/17/2004,11:39,1081.25,1081.50,1081.25,1081.25,5,321
02/17/2004,11:40,1081.25,1081.25,1081.00,1081.25,119,482
02/17/2004,11:41,1081.00,1081.75,1081.00,1081.75,717,100
02/17/2004,11:42,1081.50,1081.50,1081.25,1081.50,228,130
02/17/2004,11:43,1081.25,1081.50,1081.25,1081.25,4,235
02/17/2004,11:44,1081.50,1081.50,1081.00,1081.25,16,79
02/17/2004,11:45,1081.00,1081.25,1081.00,1081.00,25,30
02/17/2004,11:46,1081.00,1081.00,1080.50,1081.00,421,1273
02/17/2004,11:47,1081.00,1081.00,1080.75,1080.75,97,28
02/17/2004,11:48,1080.75,1081.00,1080.50,1080.75,4,558
02/17/2004,11:49,1080.75,1080.75,1080.50,1080.50,22,157
02/17/2004,11:50,1080.50,1080.75,1080.25,1080.25,33,904
02/17/2004,11:51,1080.25,1080.75,1080.25,1080.75,868,254
02/17/2004,11:52,1080.75,1080.75,1080.50,1080.75,14,11
02/17/2004,11:53,1080.75,1080.75,1080.50,1080.75,1016,157
02/17/2004,11:54,1080.75,1081.00,1080.50,1080.75,488,211
02/17/2004,11:55,1080.75,1080.75,1080.25,1080.25,18,821
02/17/2004,11:56,1080.25,1080.75,1080.25,1080.50,300,11
02/17/2004,11:57,1080.75,1080.75,1080.50,1080.50,16,144
02/17/2004,11:58,1080.75,1080.75,1080.50,1080.75,69,19
02/17/2004,11:59,1080.50,1080.75,1080.50,1080.75,126,31
02/17/2004,12:00,1080.75,1081.00,1080.50,1080.75,474,101
02/17/2004,12:01,1080.75,1080.75,1080.50,1080.75,32,18
02/17/2004,12:02,1080.75,1081.00,1080.50,1080.75,374,77
02/17/2004,12:03,1080.75,1081.00,1080.75,1080.75,232,171
02/17/2004,12:04,1081.00,1081.00,1080.75,1081.00,18,70
02/17/2004,12:05,1080.75,1081.00,1080.75,1080.75,24,633
02/17/2004,12:06,1081.00,1081.00,1080.50,1080.75,197,122
02/17/2004,12:07,1080.75,1081.00,1080.75,1080.75,136,4
02/17/2004,12:08,1081.00,1081.00,1080.75,1081.00,29,63
02/17/2004,12:09,1080.75,1081.00,1080.75,1081.00,13,183
02/17/2004,12:10,1081.00,1081.75,1081.00,1081.50,1879,25
02/17/2004,12:11,1081.75,1081.75,1081.25,1081.25,655,250
02/17/2004,12:12,1081.25,1081.50,1081.25,1081.25,201,15
02/17/2004,12:13,1081.50,1081.75,1081.50,1081.50,217,181
02/17/2004,12:14,1081.75,1081.75,1081.50,1081.50,148,37
02/17/2004,12:15,1081.50,1081.75,1081.25,1081.25,217,449
02/17/2004,12:16,1081.25,1081.50,1081.00,1081.25,15,775
02/17/2004,12:17,1081.25,1081.25,1081.00,1081.00,259,251
02/17/2004,12:18,1081.00,1081.00,1081.00,1081.00,0,84
02/17/2004,12:19,1081.00,1081.00,1080.50,1080.50,32,1047
02/17/2004,12:20,1080.75,1081.00,1080.50,1080.50,273,159
02/17/2004,12:21,1080.50,1080.75,1080.50,1080.75,317,92
02/17/2004,12:22,1080.75,1081.00,1080.50,1080.75,186,122
02/17/2004,12:23,1080.50,1080.75,1080.50,1080.75,6,10
02/17/2004,12:24,1080.50,1080.75,1080.50,1080.75,315,7
02/17/2004,12:25,1080.75,1081.00,1080.25,1080.50,252,499
02/17/2004,12:26,1080.50,1080.50,1080.00,1080.25,660,982
02/17/2004,12:27,1080.00,1080.25,1079.50,1079.75,631,2400
02/17/2004,12:28,1079.75,1080.00,1079.50,1080.00,781,604
02/17/2004,12:29,1080.00,1080.25,1079.75,1080.00,316,143
02/17/2004,12:30,1080.00,1080.25,1079.75,1080.00,459,825
02/17/2004,12:31,1080.00,1080.25,1080.00,1080.25,905,29
02/17/2004,12:32,1080.25,1080.75,1080.25,1080.50,715,432
02/17/2004,12:33,1080.50,1080.50,1080.00,1080.25,140,1088
02/17/2004,12:34,1080.00,1080.50,1080.00,1080.25,630,210
02/17/2004,12:35,1080.50,1080.50,1080.00,1080.25,156,302
02/17/2004,12:36,1080.25,1080.25,1079.75,1079.75,140,365
02/17/2004,12:37,1080.00,1080.25,1079.75,1080.25,250,21
02/17/2004,12:38,1080.00,1080.25,1080.00,1080.25,551,27
02/17/2004,12:39,1080.25,1080.50,1080.00,1080.00,227,59
02/17/2004,12:40,1080.00,1080.25,1080.00,1080.25,20,9
02/17/2004,12:41,1080.25,1080.50,1079.50,1079.75,159,995
02/17/2004,12:42,1079.50,1080.00,1079.50,1079.75,523,273
02/17/2004,12:43,1079.75,1079.75,1079.50,1079.50,562,217
02/17/2004,12:44,1079.50,1080.00,1079.50,1079.75,587,243
02/17/2004,12:45,1079.75,1080.00,1079.50,1079.50,3,278
02/17/2004,12:46,1079.50,1080.00,1079.50,1079.75,360,180
02/17/2004,12:47,1079.75,1080.50,1079.75,1080.25,902,148
02/17/2004,12:48,1080.25,1080.50,1080.25,1080.50,36,410
02/17/2004,12:49,1080.25,1080.50,1080.00,1080.00,16,556
02/17/2004,12:50,1080.00,1080.25,1080.00,1080.00,4,139
02/17/2004,12:51,1080.00,1080.25,1080.00,1080.00,12,13
02/17/2004,12:52,1080.25,1080.50,1080.00,1080.25,560,82
02/17/2004,12:53,1080.50,1080.50,1080.25,1080.25,774,15
02/17/2004,12:54,1080.25,1081.00,1080.25,1081.00,1203,11
02/17/2004,12:55,1081.00,1081.25,1080.75,1081.00,1498,238
02/17/2004,12:56,1081.00,1081.25,1080.50,1080.50,301,321
02/17/2004,12:57,1080.50,1080.75,1080.25,1080.50,380,373
02/17/2004,12:58,1080.25,1080.50,1080.25,1080.50,106,14
02/17/2004,12:59,1080.75,1080.75,1080.50,1080.75,13,14
02/17/2004,13:00,1080.75,1080.75,1080.25,1080.50,360,240
02/17/2004,13:01,1080.75,1080.75,1080.50,1080.75,277,8
02/17/2004,13:02,1081.00,1081.00,1080.75,1081.00,7,137
02/17/2004,13:03,1081.00,1081.00,1080.75,1081.00,41,56
02/17/2004,13:04,1081.00,1081.00,1080.75,1081.00,6,10
02/17/2004,13:05,1080.75,1081.00,1080.75,1081.00,651,46
02/17/2004,13:06,1081.00,1081.25,1080.00,1080.25,201,782
02/17/2004,13:07,1080.25,1080.50,1080.00,1080.50,222,434
02/17/2004,13:08,1080.25,1080.50,1080.25,1080.25,8,63
02/17/2004,13:09,1080.50,1080.50,1080.25,1080.50,337,78
02/17/2004,13:10,1080.50,1080.75,1080.25,1080.50,223,110
02/17/2004,13:11,1080.75,1081.00,1080.75,1081.00,339,31
02/17/2004,13:12,1081.00,1081.00,1080.50,1080.75,56,169
02/17/2004,13:13,1080.75,1081.00,1080.50,1080.75,127,124
02/17/2004,13:14,1080.75,1080.75,1080.50,1080.75,148,310
02/17/2004,13:15,1080.75,1080.75,1080.50,1080.75,241,4
02/17/2004,13:16,1080.75,1080.75,1080.75,1080.75,72,0
02/17/2004,13:17,1080.75,1081.25,1080.75,1081.00,1202,220
02/17/2004,13:18,1081.00,1081.50,1081.00,1081.25,1947,700
02/17/2004,13:19,1081.25,1081.75,1081.00,1081.50,900,494
02/17/2004,13:20,1081.25,1082.00,1081.25,1082.00,3012,292
02/17/2004,13:21,1082.00,1083.00,1082.00,1082.75,5253,1331
02/17/2004,13:22,1082.75,1083.00,1082.50,1082.75,1168,763
02/17/2004,13:23,1082.75,1083.00,1082.50,1082.75,941,292
02/17/2004,13:24,1082.75,1082.75,1082.50,1082.75,489,651
02/17/2004,13:25,1082.50,1082.75,1082.25,1082.25,62,1159
02/17/2004,13:26,1082.00,1082.50,1082.00,1082.25,917,671
02/17/2004,13:27,1082.25,1082.75,1082.00,1082.75,982,299
02/17/2004,13:28,1082.50,1082.75,1082.25,1082.50,168,260
02/17/2004,13:29,1082.50,1082.50,1082.25,1082.25,128,108
02/17/2004,13:30,1082.25,1082.50,1082.25,1082.50,89,36
02/17/2004,13:31,1082.50,1082.75,1082.25,1082.50,970,58
02/17/2004,13:32,1082.50,1082.75,1082.50,1082.75,189,57
02/17/2004,13:33,1082.50,1083.00,1082.50,1082.50,877,138
02/17/2004,13:34,1082.75,1083.00,1082.50,1082.75,277,51
02/17/2004,13:35,1082.75,1082.75,1082.50,1082.50,22,220
02/17/2004,13:36,1082.50,1082.50,1082.25,1082.25,109,310
02/17/2004,13:37,1082.25,1082.50,1082.00,1082.00,159,636
02/17/2004,13:38,1082.00,1082.25,1081.75,1082.00,338,782
02/17/2004,13:39,1081.75,1082.00,1081.50,1081.50,343,986
02/17/2004,13:40,1081.50,1082.00,1081.50,1081.75,306,142
02/17/2004,13:41,1081.75,1082.00,1081.50,1081.50,224,400
02/17/2004,13:42,1081.75,1082.00,1081.50,1082.00,319,55
02/17/2004,13:43,1081.75,1082.00,1081.75,1081.75,6,27
02/17/2004,13:44,1081.75,1081.75,1081.50,1081.75,95,417
02/17/2004,13:45,1081.75,1082.00,1081.75,1081.75,73,30
02/17/2004,13:46,1082.00,1082.25,1081.75,1082.25,1042,362
02/17/2004,13:47,1082.25,1082.50,1082.00,1082.25,829,247
02/17/2004,13:48,1082.25,1082.50,1082.00,1082.00,159,274
02/17/2004,13:49,1082.25,1082.25,1082.00,1082.25,434,8
02/17/2004,13:50,1082.25,1082.50,1082.00,1082.00,594,128
02/17/2004,13:51,1082.25,1082.25,1082.00,1082.00,13,186
02/17/2004,13:52,1082.00,1082.25,1081.75,1081.75,159,233
02/17/2004,13:53,1081.75,1082.00,1081.75,1081.75,15,125
02/17/2004,13:54,1081.75,1082.00,1081.50,1081.50,122,281
02/17/2004,13:55,1081.75,1081.75,1081.50,1081.75,528,8
02/17/2004,13:56,1081.75,1082.25,1081.50,1082.00,836,52
02/17/2004,13:57,1082.25,1082.25,1082.00,1082.25,241,6
02/17/2004,13:58,1082.25,1082.50,1082.00,1082.50,617,377
02/17/2004,13:59,1082.50,1082.75,1082.25,1082.75,723,78
02/17/2004,14:00,1082.75,1083.00,1082.50,1083.00,1194,482
02/17/2004,14:01,1083.00,1083.00,1082.50,1082.50,36,571
02/17/2004,14:02,1082.75,1082.75,1082.25,1082.25,287,1279
02/17/2004,14:03,1082.25,1082.25,1081.75,1082.00,779,710
02/17/2004,14:04,1082.00,1082.50,1082.00,1082.00,516,354
02/17/2004,14:05,1082.00,1082.25,1081.75,1081.75,115,157
02/17/2004,14:06,1081.75,1082.50,1081.75,1082.25,418,40
02/17/2004,14:07,1082.50,1082.75,1082.25,1082.75,1518,18
02/17/2004,14:08,1082.75,1083.00,1082.25,1082.25,780,581
02/17/2004,14:09,1082.25,1082.50,1081.75,1082.25,304,1103
02/17/2004,14:10,1082.25,1082.25,1081.50,1081.75,398,1059
02/17/2004,14:11,1081.75,1082.00,1081.50,1081.75,467,89
02/17/2004,14:12,1081.75,1082.00,1081.25,1081.25,202,1212
02/17/2004,14:13,1081.50,1081.75,1080.75,1080.75,585,1925
02/17/2004,14:14,1080.75,1081.25,1080.75,1081.00,1174,1204
02/17/2004,14:15,1081.00,1081.25,1080.75,1081.25,1034,99
02/17/2004,14:16,1081.25,1081.50,1080.75,1081.00,986,276
02/17/2004,14:17,1081.00,1081.25,1081.00,1081.25,114,37
02/17/2004,14:18,1081.25,1081.25,1081.00,1081.00,11,42
02/17/2004,14:19,1081.25,1081.25,1081.00,1081.25,33,55
02/17/2004,14:20,1081.25,1081.50,1081.00,1081.25,699,481
02/17/2004,14:21,1081.25,1081.25,1081.00,1081.25,155,72
02/17/2004,14:22,1081.50,1081.50,1081.00,1081.25,185,135
02/17/2004,14:23,1081.50,1081.75,1081.25,1081.50,318,124
02/17/2004,14:24,1081.75,1081.75,1081.50,1081.50,67,17
02/17/2004,14:25,1081.75,1081.75,1081.50,1081.75,539,32
02/17/2004,14:26,1081.75,1082.00,1081.50,1081.75,398,310
02/17/2004,14:27,1081.75,1081.75,1081.50,1081.50,374,125
02/17/2004,14:28,1081.75,1081.75,1081.50,1081.50,17,28
02/17/2004,14:29,1081.50,1081.50,1080.75,1081.25,621,1060
02/17/2004,14:30,1081.25,1081.25,1080.75,1080.75,85,568
02/17/2004,14:31,1081.00,1081.00,1080.50,1080.75,263,491
02/17/2004,14:32,1081.00,1081.25,1080.50,1080.50,417,851
02/17/2004,14:33,1080.50,1080.75,1080.50,1080.50,29,726
02/17/2004,14:34,1080.50,1080.75,1080.25,1080.25,52,900
02/17/2004,14:35,1080.50,1081.00,1080.25,1080.75,1095,466
02/17/2004,14:36,1080.75,1080.75,1080.25,1080.50,73,502
02/17/2004,14:37,1080.50,1080.75,1080.25,1080.50,620,353
02/17/2004,14:38,1080.50,1081.00,1080.50,1080.75,324,399
02/17/2004,14:39,1080.75,1081.25,1080.50,1081.25,1473,35
02/17/2004,14:40,1081.25,1081.75,1081.00,1081.50,1097,745
02/17/2004,14:41,1081.50,1081.75,1081.25,1081.50,927,316
02/17/2004,14:42,1081.25,1081.50,1081.25,1081.25,43,222
02/17/2004,14:43,1081.25,1081.25,1080.75,1080.75,467,1238
02/17/2004,14:44,1080.75,1081.00,1080.50,1080.75,324,1329
02/17/2004,14:45,1080.50,1081.00,1080.50,1080.50,679,339
02/17/2004,14:46,1080.50,1081.00,1080.25,1080.75,963,542
02/17/2004,14:47,1081.00,1081.00,1080.50,1080.50,162,646
02/17/2004,14:48,1080.50,1081.00,1080.50,1081.00,481,356
02/17/2004,14:49,1081.00,1081.00,1080.25,1080.50,165,791
02/17/2004,14:50,1080.50,1080.50,1080.25,1080.25,57,519
02/17/2004,14:51,1080.50,1080.75,1080.25,1080.50,1324,435
02/17/2004,14:52,1080.50,1080.50,1080.25,1080.25,66,271
02/17/2004,14:53,1080.25,1080.50,1080.25,1080.25,48,827
02/17/2004,14:54,1080.50,1080.50,1080.00,1080.25,470,669
02/17/2004,14:55,1080.00,1080.25,1079.75,1080.00,291,963
02/17/2004,14:56,1079.75,1080.25,1079.75,1080.00,786,766
02/17/2004,14:57,1080.00,1080.25,1079.75,1080.25,332,173
02/17/2004,14:58,1080.00,1080.50,1080.00,1080.25,1157,584
02/17/2004,14:59,1080.50,1080.50,1080.00,1080.50,890,194
02/17/2004,15:00,1080.25,1080.50,1080.00,1080.25,1788,1288
02/17/2004,15:01,1080.25,1080.50,1080.00,1080.50,1640,1362
02/17/2004,15:02,1080.25,1080.75,1080.25,1080.75,930,1021
02/17/2004,15:03,1080.75,1080.75,1080.25,1080.50,546,499
02/17/2004,15:04,1080.75,1081.00,1080.25,1080.75,947,1365
02/17/2004,15:05,1080.75,1080.75,1080.00,1080.25,250,1750
02/17/2004,15:06,1080.25,1080.25,1080.00,1080.25,469,162
02/17/2004,15:07,1080.25,1080.25,1079.75,1080.00,1194,699
02/17/2004,15:08,1080.00,1080.25,1080.00,1080.25,88,163
02/17/2004,15:09,1080.25,1080.50,1080.00,1080.25,597,213
02/17/2004,15:10,1080.50,1080.75,1080.25,1080.50,740,137
02/17/2004,15:11,1080.50,1080.75,1080.25,1080.25,299,1514
02/17/2004,15:12,1080.25,1080.50,1080.25,1080.50,547,60
02/17/2004,15:13,1080.50,1080.75,1080.25,1080.50,743,287
02/17/2004,15:14,1080.50,1080.75,1080.25,1080.50,337,344
02/17/2004,15:15,1080.50,1081.25,1080.25,1081.25,2734,2608
02/17/2004,15:16,1081.00,1081.25,1080.75,1080.75,34,277
02/17/2004,15:31,1080.75,1081.25,1080.75,1081.00,150,61
02/17/2004,15:32,1081.00,1081.50,1081.00,1081.50,17,24
02/17/2004,15:33,1081.50,1081.50,1081.25,1081.50,46,3
02/17/2004,15:35,1081.50,1081.75,1081.50,1081.75,49,0
02/17/2004,15:36,1081.75,1081.75,1081.50,1081.50,1,78
02/17/2004,15:37,1081.50,1081.50,1081.25,1081.25,1,5
02/17/2004,15:38,1081.25,1081.50,1081.25,1081.50,11,3
02/17/2004,15:39,1081.50,1081.50,1081.25,1081.25,6,15
02/17/2004,15:40,1081.25,1081.50,1081.25,1081.50,2,1
02/17/2004,15:41,1081.25,1081.25,1081.25,1081.25,0,11
02/17/2004,15:42,1081.50,1081.50,1081.25,1081.25,11,1
02/17/2004,15:43,1081.50,1081.50,1081.25,1081.50,4,2
02/17/2004,15:44,1081.50,1081.50,1081.50,1081.50,1,0
02/17/2004,15:45,1081.50,1081.50,1081.50,1081.50,1,0
02/17/2004,15:46,1081.50,1081.50,1081.50,1081.50,72,0
02/17/2004,15:47,1081.50,1081.75,1081.50,1081.50,8,3
02/17/2004,15:48,1081.50,1081.75,1081.50,1081.50,18,3
02/17/2004,15:49,1081.75,1081.75,1081.50,1081.50,1,1
02/17/2004,15:51,1081.75,1081.75,1081.50,1081.50,1,2
02/17/2004,15:53,1081.50,1081.75,1081.50,1081.75,13,50
02/17/2004,15:54,1081.50,1081.75,1081.50,1081.75,4,5
02/17/2004,15:55,1081.75,1081.75,1081.75,1081.75,3,0
02/17/2004,15:56,1081.75,1081.75,1081.75,1081.75,1,0
02/17/2004,15:58,1081.50,1081.50,1081.50,1081.50,0,3
02/17/2004,15:59,1081.75,1082.00,1081.75,1082.00,147,1
02/17/2004,16:00,1082.00,1082.00,1081.75,1082.00,80,23
02/17/2004,17:01,1081.75,1081.75,1081.75,1081.75,5,0
02/17/2004,17:02,1081.75,1081.75,1081.75,1081.75,22,0
02/17/2004,17:03,1081.75,1081.75,1081.75,1081.75,6,0
02/17/2004,17:04,1081.75,1081.75,1081.75,1081.75,8,0
02/17/2004,17:06,1082.00,1082.00,1082.00,1082.00,8,0
02/17/2004,17:07,1082.00,1082.00,1082.00,1082.00,6,0
02/17/2004,17:08,1081.75,1081.75,1081.75,1081.75,0,3
02/17/2004,17:09,1081.75,1081.75,1081.75,1081.75,0,1
02/17/2004,17:12,1081.75,1081.75,1081.75,1081.75,0,1
02/17/2004,17:15,1081.75,1081.75,1081.75,1081.75,0,3
02/17/2004,17:17,1082.00,1082.00,1081.75,1081.75,1,12
02/17/2004,17:18,1081.75,1081.75,1081.75,1081.75,0,6
02/17/2004,17:19,1081.75,1081.75,1081.50,1081.75,34,28
02/17/2004,17:20,1081.75,1082.00,1081.75,1082.00,61,0
02/17/2004,17:21,1082.00,1082.00,1081.75,1081.75,6,15
02/17/2004,17:22,1081.75,1081.75,1081.75,1081.75,0,1
02/17/2004,17:25,1081.75,1081.75,1081.75,1081.75,0,44
02/17/2004,17:26,1082.00,1082.00,1081.75,1081.75,1,1
02/17/2004,17:27,1081.75,1081.75,1081.75,1081.75,0,1
02/17/2004,17:29,1081.75,1081.75,1081.75,1081.75,0,1
02/17/2004,17:30,1081.75,1081.75,1081.75,1081.75,0,5
02/17/2004,17:31,1081.75,1081.75,1081.75,1081.75,0,17
02/17/2004,17:34,1081.75,1081.75,1081.75,1081.75,0,10
02/17/2004,17:35,1081.75,1081.75,1081.75,1081.75,0,12
02/17/2004,17:36,1081.50,1081.50,1081.50,1081.50,0,37
02/17/2004,17:37,1081.50,1081.50,1081.25,1081.50,1,7
02/17/2004,17:40,1081.25,1081.25,1081.25,1081.25,0,1
02/17/2004,17:41,1081.25,1081.25,1081.25,1081.25,0,1
02/17/2004,17:42,1081.25,1081.25,1081.25,1081.25,0,10
02/17/2004,17:43,1081.50,1081.50,1081.50,1081.50,5,0
02/17/2004,17:45,1081.25,1081.25,1081.25,1081.25,0,5
02/17/2004,17:46,1081.25,1081.25,1081.25,1081.25,0,1
02/17/2004,17:47,1081.25,1081.25,1081.25,1081.25,0,22
02/17/2004,17:48,1081.50,1081.50,1081.50,1081.50,1,0
02/17/2004,17:49,1081.25,1081.25,1081.25,1081.25,0,11
02/17/2004,17:50,1081.25,1081.25,1081.25,1081.25,0,1
02/17/2004,17:52,1081.25,1081.25,1081.25,1081.25,0,10
02/17/2004,17:59,1081.25,1081.25,1081.25,1081.25,0,1
02/17/2004,18:02,1081.25,1081.25,1081.25,1081.25,0,2
02/17/2004,18:04,1081.25,1081.25,1081.25,1081.25,0,1
02/17/2004,18:05,1081.25,1081.25,1081.25,1081.25,0,2
02/17/2004,18:06,1081.25,1081.25,1081.25,1081.25,0,2
02/17/2004,18:07,1081.00,1081.00,1081.00,1081.00,0,101
02/17/2004,18:09,1081.00,1081.00,1081.00,1081.00,0,7
02/17/2004,18:10,1080.75,1081.00,1080.75,1081.00,6,1
02/17/2004,18:13,1081.25,1081.25,1081.00,1081.00,1,3
02/17/2004,18:14,1081.00,1081.00,1081.00,1081.00,0,6
02/17/2004,18:15,1081.00,1081.00,1081.00,1081.00,0,2
02/17/2004,18:19,1081.00,1081.00,1081.00,1081.00,0,2
02/17/2004,18:21,1081.00,1081.00,1081.00,1081.00,0,12
02/17/2004,18:22,1081.00,1081.00,1081.00,1081.00,0,3
02/17/2004,18:29,1081.00,1081.00,1081.00,1081.00,0,5
02/17/2004,18:30,1081.25,1081.25,1081.25,1081.25,1,0
02/17/2004,18:31,1081.25,1081.25,1081.25,1081.25,6,0
02/17/2004,18:33,1081.25,1081.25,1081.25,1081.25,1,0
02/17/2004,18:34,1081.00,1081.00,1081.00,1081.00,0,8
02/17/2004,18:35,1081.00,1081.00,1081.00,1081.00,0,5
02/17/2004,18:36,1081.25,1081.25,1081.25,1081.25,1,0
02/17/2004,18:38,1081.25,1081.25,1081.25,1081.25,3,0
02/17/2004,18:40,1081.00,1081.00,1081.00,1081.00,0,11
02/17/2004,18:42,1081.00,1081.00,1081.00,1081.00,0,2
02/17/2004,18:43,1081.00,1081.00,1081.00,1081.00,0,10
02/17/2004,18:44,1081.00,1081.00,1081.00,1081.00,0,11
02/17/2004,18:45,1081.00,1081.00,1080.75,1081.00,8,2
02/17/2004,18:47,1081.00,1081.00,1081.00,1081.00,50,0
02/17/2004,18:48,1081.25,1081.25,1081.25,1081.25,3,0
02/17/2004,18:52,1081.00,1081.00,1081.00,1081.00,0,2
02/17/2004,18:53,1081.25,1081.25,1081.25,1081.25,2,0
02/17/2004,19:09,1081.25,1081.25,1081.00,1081.00,1,2
02/17/2004,19:16,1081.25,1081.25,1081.25,1081.25,2,0
02/17/2004,19:17,1081.25,1081.25,1081.25,1081.25,1,0
02/17/2004,19:18,1081.00,1081.00,1081.00,1081.00,0,30
02/17/2004,19:19,1081.00,1081.00,1081.00,1081.00,0,6
02/17/2004,19:32,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,19:35,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,19:38,1081.25,1081.25,1081.25,1081.25,1,0
02/17/2004,19:45,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,19:46,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,19:47,1081.25,1081.25,1081.25,1081.25,3,0
02/17/2004,19:49,1081.25,1081.25,1081.25,1081.25,9,0
02/17/2004,19:54,1081.25,1081.25,1081.25,1081.25,1,0
02/17/2004,19:58,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,20:00,1081.00,1081.25,1081.00,1081.25,2,1
02/17/2004,20:01,1081.25,1081.25,1081.25,1081.25,2,0
02/17/2004,20:02,1081.00,1081.00,1081.00,1081.00,0,2
02/17/2004,20:03,1081.00,1081.00,1081.00,1081.00,0,6
02/17/2004,20:04,1081.00,1081.00,1081.00,1081.00,0,3
02/17/2004,20:18,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,20:23,1081.25,1081.25,1081.25,1081.25,7,0
02/17/2004,20:24,1081.00,1081.00,1081.00,1081.00,0,3
02/17/2004,20:26,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,20:31,1081.00,1081.00,1081.00,1081.00,0,3
02/17/2004,20:32,1081.00,1081.00,1081.00,1081.00,0,5
02/17/2004,20:34,1081.00,1081.00,1081.00,1081.00,0,2
02/17/2004,20:42,1081.00,1081.00,1081.00,1081.00,0,52
02/17/2004,20:43,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,20:44,1081.00,1081.00,1081.00,1081.00,0,25
02/17/2004,20:45,1081.25,1081.25,1081.00,1081.00,8,26
02/17/2004,20:58,1081.00,1081.00,1081.00,1081.00,0,20
02/17/2004,20:59,1081.00,1081.00,1081.00,1081.00,0,10
02/17/2004,21:00,1081.25,1081.25,1081.25,1081.25,2,0
02/17/2004,21:03,1081.25,1081.25,1081.25,1081.25,2,0
02/17/2004,21:18,1081.00,1081.00,1081.00,1081.00,0,100
02/17/2004,21:22,1081.25,1081.25,1081.25,1081.25,5,0
02/17/2004,21:25,1081.00,1081.00,1081.00,1081.00,0,7
02/17/2004,21:30,1081.00,1081.00,1081.00,1081.00,0,7
02/17/2004,21:31,1081.00,1081.00,1081.00,1081.00,0,2
02/17/2004,21:33,1081.00,1081.00,1081.00,1081.00,0,2
02/17/2004,21:36,1081.00,1081.00,1081.00,1081.00,0,2
02/17/2004,21:39,1081.00,1081.00,1081.00,1081.00,0,10
02/17/2004,21:42,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,21:54,1081.25,1081.25,1081.25,1081.25,2,0
02/17/2004,21:57,1081.25,1081.25,1081.25,1081.25,2,0
02/17/2004,22:04,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,22:16,1081.00,1081.00,1081.00,1081.00,0,21
02/17/2004,22:18,1081.00,1081.00,1081.00,1081.00,0,6
02/17/2004,22:19,1081.00,1081.00,1081.00,1081.00,0,10
02/17/2004,22:20,1080.75,1081.00,1080.75,1081.00,20,1
02/17/2004,22:21,1081.00,1081.00,1081.00,1081.00,5,0
02/17/2004,22:22,1081.25,1081.25,1081.25,1081.25,1,0
02/17/2004,22:25,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,22:33,1081.00,1081.00,1081.00,1081.00,0,24
02/17/2004,22:35,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,22:36,1081.00,1081.00,1081.00,1081.00,0,19
02/17/2004,22:38,1081.00,1081.00,1081.00,1081.00,0,7
02/17/2004,22:46,1081.00,1081.00,1081.00,1081.00,0,5
02/17/2004,22:48,1081.00,1081.00,1081.00,1081.00,0,10
02/17/2004,22:51,1080.75,1080.75,1080.75,1080.75,0,200
02/17/2004,23:03,1081.00,1081.00,1081.00,1081.00,5,0
02/17/2004,23:09,1081.00,1081.00,1081.00,1081.00,1,0
02/17/2004,23:10,1081.25,1081.25,1081.25,1081.25,5,0
02/17/2004,23:11,1081.00,1081.00,1081.00,1081.00,0,2
02/17/2004,23:17,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,23:23,1081.00,1081.00,1081.00,1081.00,0,3
02/17/2004,23:27,1081.00,1081.00,1081.00,1081.00,0,5
02/17/2004,23:29,1081.00,1081.00,1081.00,1081.00,0,1
02/17/2004,23:35,1081.25,1081.25,1081.25,1081.25,1,0
02/17/2004,23:38,1081.25,1081.25,1081.25,1081.25,1,0
02/17/2004,23:42,1081.00,1081.00,1081.00,1081.00,0,14
02/17/2004,23:49,1081.00,1081.00,1081.00,1081.00,0,2
02/17/2004,23:53,1081.25,1081.25,1081.25,1081.25,2,0
02/17/2004,23:57,1081.00,1081.00,1081.00,1081.00,0,2
02/18/2004,00:02,1081.00,1081.00,1081.00,1081.00,0,2
02/18/2004,00:04,1081.25,1081.25,1081.25,1081.25,7,0
02/18/2004,00:07,1081.00,1081.00,1081.00,1081.00,0,1
02/18/2004,00:08,1081.25,1081.25,1081.25,1081.25,1,0
02/18/2004,00:09,1081.25,1081.25,1081.25,1081.25,1,0
02/18/2004,00:14,1081.25,1081.25,1081.25,1081.25,6,0
02/18/2004,00:15,1081.25,1081.25,1081.25,1081.25,2,0
02/18/2004,00:28,1081.00,1081.00,1081.00,1081.00,0,1
02/18/2004,00:31,1081.00,1081.00,1081.00,1081.00,0,5
02/18/2004,00:33,1081.00,1081.00,1081.00,1081.00,0,1
02/18/2004,00:38,1081.00,1081.00,1081.00,1081.00,0,3
02/18/2004,00:40,1081.25,1081.25,1081.25,1081.25,1,0
02/18/2004,00:46,1081.00,1081.00,1081.00,1081.00,0,32
02/18/2004,00:47,1080.75,1080.75,1080.75,1080.75,0,58
02/18/2004,00:49,1080.75,1080.75,1080.75,1080.75,0,1
02/18/2004,00:50,1081.00,1081.00,1081.00,1081.00,2,0
02/18/2004,00:53,1080.75,1080.75,1080.75,1080.75,0,5
02/18/2004,00:54,1080.75,1080.75,1080.75,1080.75,0,1
02/18/2004,00:55,1080.75,1080.75,1080.75,1080.75,0,50
02/18/2004,00:59,1080.50,1080.50,1080.50,1080.50,0,4
02/18/2004,01:00,1080.75,1080.75,1080.75,1080.75,2,0
02/18/2004,01:02,1080.75,1080.75,1080.75,1080.75,1,0
02/18/2004,01:03,1080.75,1080.75,1080.75,1080.75,5,0
02/18/2004,01:05,1080.75,1080.75,1080.50,1080.50,6,8
02/18/2004,01:06,1080.50,1080.50,1080.50,1080.50,0,1
02/18/2004,01:07,1080.50,1080.50,1080.50,1080.50,0,9
02/18/2004,01:10,1080.50,1080.75,1080.50,1080.75,1,4
02/18/2004,01:11,1080.75,1080.75,1080.75,1080.75,4,0
02/18/2004,01:13,1080.75,1080.75,1080.75,1080.75,1,0
02/18/2004,01:16,1080.75,1080.75,1080.75,1080.75,5,0
02/18/2004,01:17,1080.75,1080.75,1080.75,1080.75,6,0
02/18/2004,01:18,1080.50,1080.50,1080.50,1080.50,0,50
02/18/2004,01:19,1080.50,1080.50,1080.50,1080.50,0,1
02/18/2004,01:21,1080.75,1080.75,1080.75,1080.75,1,0
02/18/2004,01:24,1080.75,1080.75,1080.75,1080.75,4,0
02/18/2004,01:26,1080.75,1080.75,1080.75,1080.75,1,0
02/18/2004,01:30,1080.50,1080.50,1080.50,1080.50,0,55
02/18/2004,01:32,1080.50,1080.50,1080.50,1080.50,0,1
02/18/2004,01:33,1080.50,1080.50,1080.50,1080.50,0,43
02/18/2004,01:34,1080.50,1080.50,1080.50,1080.50,0,20
02/18/2004,01:35,1080.50,1080.75,1080.25,1080.25,12,14
02/18/2004,01:38,1080.50,1080.50,1080.50,1080.50,1,0
02/18/2004,01:39,1080.50,1080.75,1080.50,1080.75,2,0
02/18/2004,01:40,1080.75,1080.75,1080.75,1080.75,1,0
02/18/2004,01:41,1080.75,1080.75,1080.75,1080.75,10,0
02/18/2004,01:43,1080.50,1080.50,1080.50,1080.50,0,3
02/18/2004,01:44,1080.50,1080.50,1080.50,1080.50,0,1
02/18/2004,01:47,1080.50,1080.50,1080.50,1080.50,0,1
02/18/2004,01:50,1080.50,1080.50,1080.50,1080.50,0,3
02/18/2004,01:51,1080.50,1080.50,1080.50,1080.50,0,6
02/18/2004,01:54,1080.75,1080.75,1080.75,1080.75,1,0
02/18/2004,01:57,1080.50,1080.50,1080.50,1080.50,0,1
02/18/2004,01:59,1080.50,1080.75,1080.50,1080.75,55,25
02/18/2004,02:00,1080.75,1080.75,1080.75,1080.75,5,0
02/18/2004,02:01,1081.00,1081.25,1081.00,1081.25,66,25
02/18/2004,02:02,1081.25,1081.25,1081.00,1081.00,38,27
02/18/2004,02:04,1081.00,1081.00,1080.75,1080.75,0,6
02/18/2004,02:05,1080.75,1081.00,1080.75,1080.75,1,12
02/18/2004,02:06,1081.00,1081.00,1081.00,1081.00,32,0
02/18/2004,02:08,1081.00,1081.00,1081.00,1081.00,5,0
02/18/2004,02:09,1081.00,1081.25,1081.00,1081.25,31,0
02/18/2004,02:11,1081.00,1081.25,1081.00,1081.25,10,46
02/18/2004,02:12,1081.00,1081.25,1081.00,1081.25,10,7
02/18/2004,02:13,1081.00,1081.00,1081.00,1081.00,0,8
02/18/2004,02:15,1081.00,1081.00,1080.75,1080.75,0,13
02/18/2004,02:16,1081.00,1081.00,1081.00,1081.00,30,0
02/18/2004,02:17,1080.75,1080.75,1080.75,1080.75,0,26
02/18/2004,02:18,1080.75,1080.75,1080.75,1080.75,0,2
02/18/2004,02:19,1080.75,1080.75,1080.75,1080.75,0,1
02/18/2004,02:20,1080.75,1080.75,1080.75,1080.75,0,2
02/18/2004,02:21,1080.75,1080.75,1080.75,1080.75,0,3
02/18/2004,02:22,1080.75,1081.00,1080.50,1080.75,19,4
02/18/2004,02:23,1081.00,1081.00,1080.75,1080.75,18,20
02/18/2004,02:24,1080.75,1080.75,1080.75,1080.75,0,2
02/18/2004,02:26,1080.75,1080.75,1080.75,1080.75,0,13
02/18/2004,02:27,1080.75,1080.75,1080.75,1080.75,0,1
02/18/2004,02:28,1080.75,1080.75,1080.75,1080.75,0,4
02/18/2004,02:29,1080.75,1080.75,1080.75,1080.75,0,8
02/18/2004,02:30,1081.00,1081.00,1081.00,1081.00,1,0
02/18/2004,02:36,1081.00,1081.00,1081.00,1081.00,70,0
02/18/2004,02:37,1081.00,1081.25,1081.00,1081.25,86,0
02/18/2004,02:38,1081.25,1081.25,1081.25,1081.25,30,0
02/18/2004,02:39,1081.25,1081.25,1081.25,1081.25,52,0
02/18/2004,02:40,1081.25,1081.25,1081.25,1081.25,5,0
02/18/2004,02:43,1081.25,1081.25,1081.25,1081.25,1,0
02/18/2004,02:44,1081.25,1081.25,1081.25,1081.25,3,0
02/18/2004,02:45,1081.25,1081.25,1081.25,1081.25,20,0
02/18/2004,02:46,1081.25,1081.25,1081.00,1081.00,2,4
02/18/2004,02:47,1081.00,1081.00,1081.00,1081.00,0,16
02/18/2004,02:48,1081.00,1081.00,1081.00,1081.00,0,17
02/18/2004,02:49,1081.00,1081.00,1080.75,1080.75,0,47
02/18/2004,02:51,1081.00,1081.00,1081.00,1081.00,60,0
02/18/2004,02:52,1081.00,1081.00,1081.00,1081.00,20,0
02/18/2004,02:53,1081.00,1081.00,1081.00,1081.00,33,0
02/18/2004,02:54,1081.00,1081.00,1081.00,1081.00,6,0
02/18/2004,02:55,1081.00,1081.25,1081.00,1081.25,4,0
02/18/2004,02:56,1081.25,1081.50,1081.25,1081.25,28,20
02/18/2004,02:57,1081.25,1081.25,1081.25,1081.25,0,18
02/18/2004,02:58,1081.25,1081.25,1081.25,1081.25,0,6
02/18/2004,02:59,1081.25,1081.25,1081.25,1081.25,0,9
02/18/2004,03:00,1081.25,1081.25,1081.25,1081.25,0,9
02/18/2004,03:03,1081.00,1081.00,1081.00,1081.00,0,43
02/18/2004,03:04,1081.00,1081.00,1080.75,1081.00,10,54
02/18/2004,03:05,1081.00,1081.25,1080.75,1081.00,44,29
02/18/2004,03:06,1081.00,1081.00,1081.00,1081.00,0,59
02/18/2004,03:07,1080.75,1081.00,1080.75,1080.75,4,2
02/18/2004,03:08,1080.75,1080.75,1080.75,1080.75,0,4
02/18/2004,03:09,1080.75,1080.75,1080.75,1080.75,0,16
02/18/2004,03:10,1081.00,1081.00,1080.75,1081.00,17,1
02/18/2004,03:11,1081.00,1081.00,1081.00,1081.00,14,0
02/18/2004,03:12,1081.00,1081.25,1081.00,1081.00,2,23
02/18/2004,03:13,1081.00,1081.25,1081.00,1081.00,1,6
02/18/2004,03:14,1081.00,1081.00,1081.00,1081.00,0,2
02/18/2004,03:15,1081.25,1081.25,1081.25,1081.25,4,0
02/18/2004,03:24,1081.25,1081.25,1081.00,1081.00,10,5
02/18/2004,03:25,1081.25,1081.25,1081.00,1081.00,7,1
02/18/2004,03:26,1081.25,1081.25,1081.25,1081.25,15,0
02/18/2004,03:30,1081.25,1081.25,1081.25,1081.25,2,0
02/18/2004,03:31,1081.50,1081.50,1081.50,1081.50,19,0
02/18/2004,03:32,1081.50,1081.50,1081.50,1081.50,12,0
02/18/2004,03:34,1081.75,1081.75,1081.75,1081.75,185,0
02/18/2004,03:36,1081.75,1081.75,1081.75,1081.75,27,0
02/18/2004,03:37,1081.75,1082.00,1081.75,1081.75,25,3
02/18/2004,03:38,1081.75,1081.75,1081.75,1081.75,0,8
02/18/2004,03:39,1082.00,1082.00,1082.00,1082.00,6,0
02/18/2004,03:40,1081.75,1081.75,1081.75,1081.75,0,5
02/18/2004,03:41,1082.00,1082.00,1082.00,1082.00,2,0
02/18/2004,03:42,1081.75,1081.75,1081.75,1081.75,0,37
02/18/2004,03:44,1082.00,1082.00,1081.75,1081.75,4,4
02/18/2004,03:45,1082.00,1082.00,1082.00,1082.00,3,0
02/18/2004,03:46,1082.00,1082.00,1082.00,1082.00,30,0
02/18/2004,03:47,1082.00,1082.00,1082.00,1082.00,50,0
02/18/2004,03:48,1081.75,1081.75,1081.75,1081.75,0,15
02/18/2004,03:59,1081.75,1081.75,1081.75,1081.75,0,1
02/18/2004,04:00,1082.00,1082.00,1081.75,1081.75,50,10
02/18/2004,04:02,1082.00,1082.00,1082.00,1082.00,95,0
02/18/2004,04:03,1082.00,1082.00,1082.00,1082.00,29,0
02/18/2004,04:04,1082.00,1082.00,1082.00,1082.00,7,0
02/18/2004,04:08,1081.75,1081.75,1081.75,1081.75,0,45
02/18/2004,04:13,1081.75,1081.75,1081.75,1081.75,0,18
02/18/2004,04:14,1081.75,1081.75,1081.75,1081.75,0,5
02/18/2004,04:15,1081.75,1081.75,1081.75,1081.75,0,3
02/18/2004,04:17,1082.00,1082.25,1081.75,1082.00,57,10
02/18/2004,04:18,1082.00,1082.25,1082.00,1082.25,18,4
02/18/2004,04:19,1082.00,1082.25,1082.00,1082.00,2,6
02/18/2004,04:20,1082.00,1082.00,1082.00,1082.00,0,10
02/18/2004,04:22,1082.00,1082.25,1082.00,1082.25,20,13
02/18/2004,04:23,1082.25,1082.25,1082.25,1082.25,4,0
02/18/2004,04:24,1082.25,1082.25,1082.25,1082.25,4,0
02/18/2004,04:25,1082.00,1082.00,1082.00,1082.00,0,72
02/18/2004,04:26,1082.00,1082.00,1082.00,1082.00,0,39
02/18/2004,04:27,1082.00,1082.00,1082.00,1082.00,0,152
02/18/2004,04:32,1082.00,1082.00,1082.00,1082.00,0,25
02/18/2004,04:33,1082.00,1082.00,1082.00,1082.00,0,2
02/18/2004,04:34,1082.00,1082.00,1082.00,1082.00,0,1
02/18/2004,04:36,1082.00,1082.25,1082.00,1082.25,1,2
02/18/2004,04:38,1082.00,1082.25,1082.00,1082.25,2,1
02/18/2004,04:40,1082.25,1082.25,1082.25,1082.25,9,0
02/18/2004,04:42,1082.25,1082.25,1082.00,1082.25,72,4
02/18/2004,04:43,1082.25,1082.25,1082.25,1082.25,9,0
02/18/2004,04:44,1082.25,1082.25,1082.25,1082.25,11,0
02/18/2004,04:45,1082.25,1082.25,1082.25,1082.25,1,0
02/18/2004,04:46,1082.25,1082.25,1082.25,1082.25,23,0
02/18/2004,04:47,1082.25,1082.25,1082.25,1082.25,3,0
02/18/2004,04:48,1082.25,1082.50,1082.25,1082.50,81,0
02/18/2004,04:49,1082.50,1082.75,1082.50,1082.75,24,5
02/18/2004,04:50,1082.50,1082.50,1082.50,1082.50,0,11
02/18/2004,04:51,1082.50,1082.50,1082.50,1082.50,0,12
02/18/2004,04:52,1082.50,1082.50,1082.50,1082.50,0,7
02/18/2004,04:53,1082.50,1082.50,1082.50,1082.50,0,1
02/18/2004,04:56,1082.25,1082.25,1082.25,1082.25,0,2
02/18/2004,04:59,1082.25,1082.25,1082.25,1082.25,0,2
02/18/2004,05:00,1082.50,1082.50,1082.50,1082.50,1,0
02/18/2004,05:01,1082.50,1082.50,1082.25,1082.25,10,1
02/18/2004,05:02,1082.50,1082.50,1082.50,1082.50,1,0
02/18/2004,05:03,1082.50,1082.50,1082.50,1082.50,17,0
02/18/2004,05:04,1082.75,1082.75,1082.75,1082.75,50,0
02/18/2004,05:05,1082.50,1082.50,1082.50,1082.50,0,3
02/18/2004,05:06,1082.75,1082.75,1082.50,1082.50,8,5
02/18/2004,05:07,1082.50,1082.75,1082.50,1082.75,1,5
02/18/2004,05:08,1082.50,1082.75,1082.50,1082.50,7,60
02/18/2004,05:09,1082.25,1082.50,1082.25,1082.50,5,1
02/18/2004,05:10,1082.25,1082.25,1082.25,1082.25,0,1
02/18/2004,05:12,1082.50,1082.50,1082.25,1082.25,9,101
02/18/2004,05:13,1082.25,1082.25,1082.25,1082.25,0,22
02/18/2004,05:14,1082.25,1082.25,1082.25,1082.25,0,1
02/18/2004,05:15,1082.25,1082.25,1082.25,1082.25,0,2
02/18/2004,05:19,1082.00,1082.00,1082.00,1082.00,0,26
02/18/2004,05:20,1082.25,1082.25,1082.25,1082.25,1,0
02/18/2004,05:21,1082.25,1082.25,1082.25,1082.25,6,0
02/18/2004,05:22,1082.00,1082.25,1082.00,1082.25,2,1
02/18/2004,05:25,1082.25,1082.25,1082.25,1082.25,37,0
02/18/2004,05:26,1082.25,1082.25,1082.25,1082.25,25,0
02/18/2004,05:27,1082.25,1082.25,1082.25,1082.25,3,0
02/18/2004,05:31,1082.25,1082.25,1082.25,1082.25,1,0
02/18/2004,05:32,1082.50,1082.50,1082.50,1082.50,6,0
02/18/2004,05:33,1082.50,1082.50,1082.50,1082.50,25,0
02/18/2004,05:35,1082.25,1082.25,1082.00,1082.00,0,109
02/18/2004,05:37,1082.00,1082.25,1082.00,1082.00,15,2
02/18/2004,05:38,1082.00,1082.00,1082.00,1082.00,0,1
02/18/2004,05:39,1082.25,1082.25,1082.25,1082.25,6,0
02/18/2004,05:40,1082.25,1082.25,1082.25,1082.25,25,0
02/18/2004,05:41,1082.25,1082.25,1082.25,1082.25,20,0
02/18/2004,05:42,1082.25,1082.25,1082.25,1082.25,23,0
02/18/2004,05:43,1082.25,1082.25,1082.25,1082.25,28,0
02/18/2004,05:44,1082.25,1082.25,1082.25,1082.25,4,0
02/18/2004,05:46,1082.25,1082.50,1082.25,1082.50,2,0
02/18/2004,05:47,1082.25,1082.25,1082.25,1082.25,0,6
02/18/2004,05:49,1082.00,1082.25,1082.00,1082.00,25,34
02/18/2004,05:50,1082.25,1082.25,1082.25,1082.25,5,0
02/18/2004,05:52,1082.25,1082.25,1082.25,1082.25,29,0
02/18/2004,05:53,1082.25,1082.25,1082.25,1082.25,52,0
02/18/2004,05:54,1082.25,1082.25,1082.25,1082.25,31,0
02/18/2004,05:55,1082.25,1082.25,1082.25,1082.25,1,0
02/18/2004,05:57,1082.25,1082.25,1082.25,1082.25,111,0
02/18/2004,05:58,1082.50,1082.50,1082.50,1082.50,2,0
02/18/2004,06:02,1082.25,1082.25,1082.00,1082.00,0,106
02/18/2004,06:03,1082.00,1082.00,1081.75,1081.75,0,100
02/18/2004,06:04,1082.00,1082.00,1082.00,1082.00,30,0
02/18/2004,06:05,1082.00,1082.00,1082.00,1082.00,3,0
02/18/2004,06:06,1082.00,1082.00,1082.00,1082.00,1,0
02/18/2004,06:07,1082.00,1082.00,1082.00,1082.00,48,0
02/18/2004,06:08,1082.00,1082.00,1082.00,1082.00,11,0
02/18/2004,06:09,1082.00,1082.00,1082.00,1082.00,7,0
02/18/2004,06:10,1082.00,1082.00,1082.00,1082.00,5,0
02/18/2004,06:11,1082.00,1082.00,1082.00,1082.00,4,0
02/18/2004,06:12,1082.00,1082.25,1082.00,1082.00,11,1
02/18/2004,06:14,1082.00,1082.00,1082.00,1082.00,0,53
02/18/2004,06:16,1082.00,1082.00,1081.75,1081.75,0,4
02/18/2004,06:17,1081.75,1082.25,1081.75,1082.25,38,1
02/18/2004,06:18,1082.00,1082.25,1081.75,1081.75,3,40
02/18/2004,06:19,1082.00,1082.00,1081.75,1081.75,39,15
02/18/2004,06:20,1082.25,1082.25,1082.00,1082.00,3,18
02/18/2004,06:21,1082.00,1082.00,1081.75,1082.00,1,54
02/18/2004,06:22,1082.00,1082.00,1081.75,1081.75,1,7
02/18/2004,06:23,1082.00,1082.00,1082.00,1082.00,28,0
02/18/2004,06:25,1082.00,1082.00,1082.00,1082.00,25,0
02/18/2004,06:26,1082.00,1082.00,1081.75,1081.75,2,10
02/18/2004,06:27,1082.00,1082.00,1082.00,1082.00,17,0
02/18/2004,06:28,1082.25,1082.25,1082.25,1082.25,2,0
02/18/2004,06:29,1082.00,1082.00,1082.00,1082.00,0,3
02/18/2004,06:30,1082.25,1082.50,1082.00,1082.00,105,10
02/18/2004,06:31,1082.25,1082.50,1082.25,1082.50,147,0
02/18/2004,06:32,1082.25,1082.50,1082.25,1082.50,4,11
02/18/2004,06:34,1082.50,1082.50,1082.50,1082.50,31,0
02/18/2004,06:36,1082.50,1082.50,1082.50,1082.50,67,0
02/18/2004,06:37,1082.50,1082.50,1082.25,1082.25,27,4
02/18/2004,06:38,1082.50,1082.50,1082.50,1082.50,120,0
02/18/2004,06:39,1082.50,1083.00,1082.50,1082.75,259,29
02/18/2004,06:40,1082.75,1082.75,1082.75,1082.75,0,214
02/18/2004,06:41,1082.75,1082.75,1082.75,1082.75,0,181
02/18/2004,06:42,1082.75,1082.75,1082.75,1082.75,0,311
02/18/2004,06:43,1082.75,1082.75,1082.50,1082.50,0,28
02/18/2004,06:44,1082.75,1083.00,1082.50,1083.00,74,1
02/18/2004,06:45,1082.75,1082.75,1082.75,1082.75,0,33
02/18/2004,06:46,1082.75,1082.75,1082.75,1082.75,0,23
02/18/2004,06:47,1082.75,1082.75,1082.75,1082.75,0,8
02/18/2004,06:48,1082.50,1082.50,1082.50,1082.50,0,79
02/18/2004,06:49,1082.50,1082.50,1082.25,1082.50,2,40
02/18/2004,06:50,1082.50,1082.50,1082.50,1082.50,6,0
02/18/2004,06:51,1082.50,1082.50,1082.25,1082.50,24,14
02/18/2004,06:52,1082.50,1082.50,1082.50,1082.50,99,0
02/18/2004,06:53,1082.25,1082.50,1082.25,1082.50,1,1
02/18/2004,06:55,1082.50,1082.50,1082.50,1082.50,3,0
02/18/2004,06:56,1082.25,1082.25,1082.25,1082.25,0,3
02/18/2004,06:57,1082.25,1082.25,1082.25,1082.25,0,3
02/18/2004,06:58,1082.25,1082.25,1082.25,1082.25,0,8
02/18/2004,06:59,1082.50,1082.50,1082.50,1082.50,28,0
02/18/2004,07:00,1082.50,1082.50,1082.50,1082.50,47,0
02/18/2004,07:01,1082.50,1082.50,1082.50,1082.50,21,0
02/18/2004,07:02,1082.50,1082.75,1082.50,1082.50,36,2
02/18/2004,07:03,1082.50,1082.75,1082.50,1082.50,1,9
02/18/2004,07:04,1082.50,1082.75,1082.50,1082.75,31,4
02/18/2004,07:05,1082.50,1082.75,1082.50,1082.75,3,8
02/18/2004,07:06,1082.50,1082.75,1082.50,1082.75,2,6
02/18/2004,07:08,1082.75,1082.75,1082.50,1082.50,1,9
02/18/2004,07:09,1082.50,1082.75,1082.50,1082.75,6,1
02/18/2004,07:10,1082.75,1082.75,1082.50,1082.50,1,8
02/18/2004,07:11,1082.50,1082.75,1082.50,1082.50,1,32
02/18/2004,07:12,1082.50,1082.50,1082.50,1082.50,0,4
02/18/2004,07:13,1082.50,1082.50,1082.50,1082.50,0,3
02/18/2004,07:14,1082.50,1082.50,1082.50,1082.50,0,20
02/18/2004,07:15,1082.50,1082.50,1082.50,1082.50,0,12
02/18/2004,07:16,1082.75,1082.75,1082.50,1082.50,1,28
02/18/2004,07:17,1082.50,1082.50,1082.25,1082.25,0,154
02/18/2004,07:18,1082.25,1082.25,1082.00,1082.00,0,18
02/18/2004,07:19,1082.00,1082.25,1082.00,1082.25,1,216
02/18/2004,07:20,1082.25,1082.25,1082.25,1082.25,1,0
02/18/2004,07:21,1082.25,1082.25,1082.25,1082.25,1,0
02/18/2004,07:22,1082.00,1082.00,1082.00,1082.00,0,125
02/18/2004,07:23,1082.00,1082.00,1082.00,1082.00,0,5
02/18/2004,07:24,1082.00,1082.00,1082.00,1082.00,0,3
02/18/2004,07:25,1082.25,1082.50,1082.25,1082.25,123,4
02/18/2004,07:26,1082.25,1082.25,1082.25,1082.25,0,45
02/18/2004,07:27,1082.00,1082.25,1082.00,1082.25,5,93
02/18/2004,07:28,1082.25,1082.25,1082.25,1082.25,5,0
02/18/2004,07:29,1082.00,1082.00,1081.75,1081.75,3,202
02/18/2004,07:30,1081.75,1082.00,1081.75,1082.00,48,125
02/18/2004,07:31,1082.00,1082.00,1081.50,1082.00,185,303
02/18/2004,07:32,1082.00,1082.00,1081.75,1081.75,12,121
02/18/2004,07:33,1081.75,1082.00,1081.50,1082.00,67,5
02/18/2004,07:34,1081.75,1081.75,1081.50,1081.75,2,26
02/18/2004,07:35,1081.75,1082.00,1081.75,1081.75,306,33
02/18/2004,07:36,1082.00,1082.00,1082.00,1082.00,1,0
02/18/2004,07:37,1082.00,1082.00,1082.00,1082.00,3,0
02/18/2004,07:38,1082.00,1082.00,1082.00,1082.00,27,0
02/18/2004,07:39,1082.00,1082.00,1081.75,1081.75,7,43
02/18/2004,07:40,1081.75,1081.75,1081.75,1081.75,0,16
02/18/2004,07:41,1081.75,1082.25,1081.75,1082.25,79,3
02/18/2004,07:42,1082.00,1082.00,1082.00,1082.00,0,1
02/18/2004,07:43,1082.25,1082.25,1082.25,1082.25,104,0
02/18/2004,07:44,1082.25,1082.50,1082.25,1082.25,7,124
02/18/2004,07:45,1082.25,1082.25,1082.00,1082.00,0,3
02/18/2004,07:46,1082.00,1082.00,1082.00,1082.00,0,17
02/18/2004,07:47,1082.25,1082.25,1082.00,1082.00,10,52
02/18/2004,07:48,1082.00,1082.25,1081.75,1082.25,79,9
02/18/2004,07:49,1082.25,1082.25,1082.25,1082.25,1,0
02/18/2004,07:50,1082.00,1082.00,1082.00,1082.00,0,7
02/18/2004,07:52,1082.25,1082.25,1082.00,1082.25,86,10
02/18/2004,07:53,1082.25,1082.25,1082.00,1082.00,54,3
02/18/2004,07:54,1082.25,1082.25,1082.25,1082.25,93,0
02/18/2004,07:55,1082.25,1082.25,1082.00,1082.00,53,5
02/18/2004,07:56,1082.00,1082.00,1081.75,1081.75,0,101
02/18/2004,07:57,1082.00,1082.00,1082.00,1082.00,14,0
02/18/2004,07:58,1082.00,1082.00,1081.75,1082.00,5,1
02/18/2004,07:59,1082.00,1082.00,1082.00,1082.00,9,0
02/18/2004,08:00,1082.00,1082.00,1081.75,1081.75,5,139
02/18/2004,08:01,1081.75,1081.75,1081.50,1081.75,30,6
02/18/2004,08:02,1081.75,1081.75,1081.50,1081.50,1,4
02/18/2004,08:03,1081.75,1081.75,1081.50,1081.75,3,1
02/18/2004,08:04,1081.50,1081.75,1081.50,1081.75,4,1
02/18/2004,08:05,1081.75,1081.75,1081.50,1081.75,142,1
02/18/2004,08:06,1081.75,1082.25,1081.75,1081.75,166,48
02/18/2004,08:07,1082.00,1082.00,1081.75,1082.00,87,196
02/18/2004,08:08,1082.00,1082.00,1081.50,1081.50,21,120
02/18/2004,08:09,1081.50,1081.75,1081.50,1081.50,1,287
02/18/2004,08:10,1081.75,1081.75,1081.50,1081.75,12,2
02/18/2004,08:11,1081.50,1081.75,1081.50,1081.50,1,5
02/18/2004,08:12,1081.50,1081.50,1081.50,1081.50,0,7
02/18/2004,08:13,1081.50,1081.50,1081.50,1081.50,0,34
02/18/2004,08:14,1081.50,1081.50,1081.50,1081.50,0,88
02/18/2004,08:15,1081.50,1081.50,1081.25,1081.50,7,31
02/18/2004,08:16,1081.50,1081.50,1081.25,1081.25,1,28
02/18/2004,08:17,1081.25,1081.50,1081.25,1081.25,9,29
02/18/2004,08:18,1081.50,1081.50,1081.25,1081.25,20,1
02/18/2004,08:19,1081.50,1081.50,1081.25,1081.25,4,27
02/18/2004,08:20,1081.50,1081.50,1081.50,1081.50,1,0
02/18/2004,08:21,1081.50,1081.50,1081.25,1081.25,10,7
02/18/2004,08:22,1081.50,1081.50,1081.50,1081.50,163,0
02/18/2004,08:23,1081.50,1081.50,1081.50,1081.50,101,0
02/18/2004,08:24,1081.50,1081.50,1081.50,1081.50,2,0
02/18/2004,08:25,1081.50,1081.50,1081.25,1081.25,1,29
02/18/2004,08:26,1081.50,1081.50,1081.25,1081.50,14,27
02/18/2004,08:27,1081.50,1081.50,1081.25,1081.50,29,4
02/18/2004,08:28,1081.25,1081.50,1081.25,1081.25,104,176
02/18/2004,08:29,1081.00,1081.25,1080.75,1081.00,151,412
02/18/2004,08:30,1080.75,1081.25,1080.50,1080.75,193,848
02/18/2004,08:31,1080.75,1081.00,1080.25,1080.75,2277,2130
02/18/2004,08:32,1080.50,1081.25,1080.50,1080.50,936,895
02/18/2004,08:33,1080.25,1080.75,1080.25,1080.75,1414,602
02/18/2004,08:34,1080.50,1080.75,1080.00,1080.25,606,1601
02/18/2004,08:35,1080.25,1080.75,1080.25,1080.50,1277,182
02/18/2004,08:36,1080.50,1080.75,1080.00,1080.25,465,1535
02/18/2004,08:37,1080.25,1080.75,1080.25,1080.75,533,599
02/18/2004,08:38,1080.75,1080.75,1080.00,1080.00,324,1126
02/18/2004,08:39,1080.00,1080.75,1080.00,1080.75,1942,112
02/18/2004,08:40,1080.75,1081.00,1079.50,1079.50,952,3911
02/18/2004,08:41,1079.50,1079.75,1079.25,1079.50,1302,1694
02/18/2004,08:42,1079.50,1080.00,1079.25,1079.75,1425,556
02/18/2004,08:43,1079.75,1079.75,1079.25,1079.25,652,1016
02/18/2004,08:44,1079.25,1079.75,1079.00,1079.50,1373,1015
02/18/2004,08:45,1079.50,1079.75,1079.25,1079.25,554,1684
02/18/2004,08:46,1079.25,1079.50,1078.50,1079.00,1167,3283
02/18/2004,08:47,1079.00,1079.00,1078.50,1078.75,1516,1452
02/18/2004,08:48,1078.75,1078.75,1077.75,1078.25,2770,3752
02/18/2004,08:49,1078.25,1079.00,1078.25,1079.00,1502,358
02/18/2004,08:50,1078.75,1079.25,1078.50,1079.25,2057,757
02/18/2004,08:51,1079.00,1079.50,1079.00,1079.25,2976,2816
02/18/2004,08:52,1079.25,1079.75,1079.25,1079.25,946,976
02/18/2004,08:53,1079.25,1079.50,1079.00,1079.25,808,1870
02/18/2004,08:54,1079.00,1079.25,1079.00,1079.25,554,1160
02/18/2004,08:55,1079.50,1079.50,1079.00,1079.25,802,219
02/18/2004,08:56,1079.25,1079.50,1079.00,1079.50,906,18
02/18/2004,08:57,1079.50,1079.75,1079.25,1079.25,209,2165
02/18/2004,08:58,1079.25,1079.50,1078.75,1078.75,167,1161
02/18/2004,08:59,1079.00,1079.25,1078.75,1079.00,658,626
02/18/2004,09:00,1079.00,1079.50,1078.75,1079.25,628,649
02/18/2004,09:01,1079.25,1079.50,1079.00,1079.50,335,335
02/18/2004,09:02,1079.25,1079.50,1078.50,1078.75,1506,2085
02/18/2004,09:03,1078.75,1079.00,1078.50,1078.50,373,796
02/18/2004,09:04,1078.50,1079.50,1078.50,1079.25,3022,1461
02/18/2004,09:05,1079.25,1079.50,1079.00,1079.25,1055,289
02/18/2004,09:06,1079.50,1079.75,1079.25,1079.50,974,594
02/18/2004,09:07,1079.50,1080.00,1079.50,1079.50,758,1776
02/18/2004,09:08,1079.50,1079.75,1079.25,1079.50,712,874
02/18/2004,09:09,1079.50,1080.25,1079.50,1080.25,2902,289
02/18/2004,09:10,1080.25,1080.75,1080.00,1080.50,2335,193
02/18/2004,09:11,1080.50,1080.50,1080.00,1080.00,331,2041
02/18/2004,09:12,1080.00,1080.50,1080.00,1080.25,438,649
02/18/2004,09:13,1080.50,1080.50,1080.25,1080.25,37,130
02/18/2004,09:14,1080.50,1080.75,1080.25,1080.50,1391,619
02/18/2004,09:15,1080.25,1080.50,1079.75,1080.00,721,1666
02/18/2004,09:16,1080.00,1080.25,1079.75,1080.00,557,329
02/18/2004,09:17,1080.00,1080.00,1079.25,1079.50,657,1729
02/18/2004,09:18,1079.75,1080.25,1079.50,1080.00,936,492
02/18/2004,09:19,1080.00,1080.50,1079.75,1080.50,2186,805
02/18/2004,09:20,1080.25,1080.50,1080.00,1080.00,97,1201
02/18/2004,09:21,1080.00,1080.25,1080.00,1080.00,253,443
02/18/2004,09:22,1080.00,1080.00,1079.25,1079.75,641,1498
02/18/2004,09:23,1080.00,1080.00,1079.25,1079.50,207,1879
02/18/2004,09:24,1079.50,1080.00,1079.50,1079.75,339,434
02/18/2004,09:25,1079.75,1080.00,1079.50,1079.50,103,375
02/18/2004,09:26,1079.75,1079.75,1079.00,1079.50,772,1122
02/18/2004,09:27,1079.75,1079.75,1079.00,1079.25,82,805
02/18/2004,09:28,1079.25,1079.75,1079.25,1079.25,688,145
02/18/2004,09:29,1079.25,1079.50,1079.00,1079.00,22,1056
02/18/2004,09:30,1079.25,1079.25,1078.75,1079.25,947,926
02/18/2004,09:31,1079.25,1079.25,1078.50,1079.00,1528,1891
02/18/2004,09:32,1078.75,1079.00,1078.50,1078.75,350,682
02/18/2004,09:33,1078.75,1078.75,1078.25,1078.50,1522,1259
02/18/2004,09:34,1078.50,1079.00,1078.50,1078.75,1274,704
02/18/2004,09:35,1079.00,1079.00,1078.00,1078.00,193,1899
02/18/2004,09:36,1078.25,1078.50,1078.00,1078.25,424,1881
02/18/2004,09:37,1078.25,1079.00,1078.00,1078.50,2307,820
02/18/2004,09:38,1078.50,1079.00,1078.50,1079.00,1093,226
02/18/2004,09:39,1079.00,1079.00,1078.75,1079.00,220,14
02/18/2004,09:40,1078.75,1079.00,1078.75,1079.00,46,48
02/18/2004,09:41,1079.00,1079.25,1078.75,1079.25,443,144
02/18/2004,09:42,1079.25,1079.25,1078.75,1078.75,134,822
02/18/2004,09:43,1079.00,1079.00,1078.75,1079.00,64,75
02/18/2004,09:44,1079.00,1079.25,1078.75,1079.00,412,166
02/18/2004,09:45,1079.00,1079.00,1078.00,1078.00,83,2160
02/18/2004,09:46,1078.00,1078.00,1077.25,1077.75,1996,4125
02/18/2004,09:47,1077.75,1078.00,1077.50,1078.00,722,383
02/18/2004,09:48,1078.00,1078.25,1078.00,1078.00,1147,614
02/18/2004,09:49,1078.25,1078.50,1078.00,1078.25,1285,350
02/18/2004,09:50,1078.25,1078.50,1077.75,1078.50,1053,295
02/18/2004,09:51,1078.50,1078.50,1078.25,1078.25,552,80
02/18/2004,09:52,1078.25,1078.50,1078.25,1078.25,25,117
02/18/2004,09:53,1078.25,1078.50,1078.00,1078.25,220,473
02/18/2004,09:54,1078.25,1078.50,1078.25,1078.25,32,100
02/18/2004,09:55,1078.25,1078.50,1078.25,1078.25,172,30
02/18/2004,09:56,1078.50,1078.50,1078.00,1078.25,90,378
02/18/2004,09:57,1078.25,1078.50,1078.00,1078.50,336,53
02/18/2004,09:58,1078.50,1078.50,1078.25,1078.25,155,53
02/18/2004,09:59,1078.50,1078.50,1078.00,1078.25,295,222
02/18/2004,10:00,1078.25,1078.50,1078.00,1078.25,172,66
02/18/2004,10:01,1078.25,1078.50,1078.25,1078.25,81,48
02/18/2004,10:02,1078.25,1078.75,1078.25,1078.75,672,26
02/18/2004,10:03,1078.75,1079.00,1078.50,1078.75,1499,132
02/18/2004,10:04,1078.75,1079.00,1078.50,1078.50,40,380
02/18/2004,10:05,1078.75,1078.75,1078.25,1078.50,620,532
02/18/2004,10:06,1078.75,1078.75,1078.50,1078.50,236,26
02/18/2004,10:07,1078.75,1079.00,1078.50,1078.75,422,79
02/18/2004,10:08,1078.75,1079.00,1078.75,1078.75,28,70
02/18/2004,10:09,1078.75,1079.00,1078.75,1079.00,391,23
02/18/2004,10:10,1079.00,1079.00,1078.75,1079.00,918,52
02/18/2004,10:11,1079.00,1079.00,1078.50,1078.75,38,235
02/18/2004,10:12,1078.75,1079.00,1078.50,1078.50,624,80
02/18/2004,10:13,1078.75,1078.75,1078.50,1078.50,102,32
02/18/2004,10:14,1078.75,1078.75,1078.25,1078.50,2,277
02/18/2004,10:15,1078.25,1078.50,1078.25,1078.50,162,861
02/18/2004,10:16,1078.25,1078.50,1078.25,1078.25,48,32
02/18/2004,10:17,1078.25,1078.75,1078.25,1078.50,393,28
02/18/2004,10:18,1078.50,1078.75,1078.50,1078.75,10,109
02/18/2004,10:19,1078.50,1078.75,1078.50,1078.75,32,30
02/18/2004,10:20,1078.50,1078.75,1078.25,1078.25,227,334
02/18/2004,10:21,1078.25,1078.50,1078.25,1078.25,316,70
02/18/2004,10:22,1078.50,1078.75,1078.25,1078.75,243,2
02/18/2004,10:23,1078.75,1079.25,1078.50,1079.25,1176,21
02/18/2004,10:24,1079.25,1079.25,1078.75,1079.00,551,748
02/18/2004,10:25,1079.00,1079.25,1078.75,1079.00,432,854
02/18/2004,10:26,1079.00,1079.25,1078.75,1079.00,591,337
02/18/2004,10:27,1079.00,1079.00,1078.75,1079.00,296,55
02/18/2004,10:28,1079.00,1079.00,1078.75,1078.75,51,24
02/18/2004,10:29,1078.75,1079.25,1078.75,1079.00,544,101
02/18/2004,10:30,1079.00,1079.00,1078.25,1078.75,393,1119
02/18/2004,10:31,1078.75,1078.75,1078.25,1078.50,274,439
02/18/2004,10:32,1078.50,1079.00,1078.50,1079.00,1152,34
02/18/2004,10:33,1079.00,1079.25,1079.00,1079.00,53,452
02/18/2004,10:34,1078.75,1079.00,1078.75,1078.75,187,557
02/18/2004,10:35,1078.75,1079.00,1078.75,1078.75,20,217
02/18/2004,10:36,1078.75,1079.00,1078.50,1078.75,15,262
02/18/2004,10:37,1078.75,1079.25,1078.50,1079.25,1572,17
02/18/2004,10:38,1079.00,1079.25,1079.00,1079.00,256,783
02/18/2004,10:39,1079.00,1079.25,1078.75,1078.75,42,192
02/18/2004,10:40,1079.00,1079.25,1078.50,1078.50,149,406
02/18/2004,10:41,1078.75,1079.25,1078.50,1079.00,466,62
02/18/2004,10:42,1079.00,1080.00,1079.00,1079.50,4471,691
02/18/2004,10:43,1079.75,1079.75,1079.25,1079.25,279,1388
02/18/2004,10:44,1079.25,1079.50,1079.00,1079.25,266,1248
02/18/2004,10:45,1079.25,1079.25,1079.00,1079.25,40,44
02/18/2004,10:46,1079.25,1079.25,1078.75,1078.75,688,356
02/18/2004,10:47,1078.75,1079.00,1078.75,1078.75,128,69
02/18/2004,10:48,1078.75,1079.00,1078.50,1078.75,436,805
02/18/2004,10:49,1079.00,1079.00,1078.50,1078.75,94,289
02/18/2004,10:50,1078.75,1079.00,1078.25,1078.50,106,948
02/18/2004,10:51,1078.25,1078.75,1078.25,1078.50,365,175
02/18/2004,10:52,1078.50,1078.75,1078.50,1078.50,33,197
02/18/2004,10:53,1078.50,1078.75,1078.50,1078.50,12,378
02/18/2004,10:54,1078.75,1078.75,1078.50,1078.75,460,36
02/18/2004,10:55,1078.75,1079.00,1078.50,1078.75,176,12
02/18/2004,10:56,1078.75,1079.00,1078.75,1079.00,6,9
02/18/2004,10:57,1079.00,1079.00,1078.50,1078.50,26,764
02/18/2004,10:58,1078.50,1078.75,1078.50,1078.50,11,67
02/18/2004,10:59,1078.75,1078.75,1078.75,1078.75,34,0
02/18/2004,11:00,1078.50,1078.75,1078.50,1078.50,13,49
02/18/2004,11:01,1078.50,1078.75,1078.50,1078.75,4,40
02/18/2004,11:02,1078.50,1078.50,1078.25,1078.25,58,411
02/18/2004,11:03,1078.50,1078.75,1078.25,1078.75,492,553
02/18/2004,11:04,1078.50,1079.00,1078.50,1079.00,539,18
02/18/2004,11:05,1079.00,1079.00,1078.50,1078.75,181,539
02/18/2004,11:06,1078.75,1078.75,1078.50,1078.75,234,25
02/18/2004,11:07,1078.75,1078.75,1078.50,1078.50,62,142
02/18/2004,11:08,1078.75,1078.75,1077.75,1077.75,28,2240
02/18/2004,11:09,1077.75,1078.25,1077.50,1078.25,1068,1311
02/18/2004,11:10,1078.25,1078.75,1078.00,1078.50,879,77
02/18/2004,11:11,1078.75,1079.00,1078.50,1079.00,330,56
02/18/2004,11:12,1079.00,1079.00,1078.75,1079.00,287,13
02/18/2004,11:13,1079.00,1079.25,1079.00,1079.00,49,228
02/18/2004,11:14,1079.00,1079.25,1079.00,1079.00,5,282
02/18/2004,11:15,1079.25,1079.25,1078.75,1078.75,8,240
02/18/2004,11:16,1078.75,1079.00,1078.75,1079.00,378,47
02/18/2004,11:17,1079.00,1079.25,1078.75,1079.00,114,480
02/18/2004,11:18,1079.00,1079.25,1079.00,1079.00,72,46
02/18/2004,11:19,1079.00,1080.00,1079.00,1079.75,2152,429
02/18/2004,11:20,1079.75,1080.00,1079.25,1079.75,904,629
02/18/2004,11:21,1079.75,1080.00,1079.50,1079.75,306,459
02/18/2004,11:22,1079.75,1080.00,1079.50,1079.50,161,482
02/18/2004,11:23,1079.25,1079.50,1079.25,1079.25,14,472
02/18/2004,11:24,1079.25,1079.50,1079.25,1079.50,5,144
02/18/2004,11:25,1079.25,1079.25,1079.25,1079.25,0,222
02/18/2004,11:26,1079.50,1079.75,1079.25,1079.50,261,18
02/18/2004,11:27,1079.75,1080.00,1079.50,1079.75,531,76
02/18/2004,11:28,1079.75,1080.00,1079.50,1079.75,65,141
02/18/2004,11:29,1079.75,1080.00,1079.50,1079.75,105,239
02/18/2004,11:30,1079.75,1079.75,1079.50,1079.75,12,12
02/18/2004,11:31,1079.75,1080.50,1079.75,1080.25,2559,429
02/18/2004,11:32,1080.50,1081.00,1080.25,1080.75,2819,499
02/18/2004,11:33,1081.00,1081.25,1080.75,1081.00,2189,763
02/18/2004,11:34,1081.00,1081.00,1080.75,1081.00,943,325
02/18/2004,11:35,1080.75,1081.00,1080.50,1080.50,28,878
02/18/2004,11:36,1080.50,1080.75,1080.50,1080.50,26,125
02/18/2004,11:37,1080.50,1080.75,1080.25,1080.50,158,465
02/18/2004,11:38,1080.75,1080.75,1080.25,1080.50,67,432
02/18/2004,11:39,1080.50,1080.75,1080.25,1080.50,419,111
02/18/2004,11:40,1080.50,1080.50,1080.25,1080.50,11,58
02/18/2004,11:41,1080.25,1080.50,1080.25,1080.25,10,263
02/18/2004,11:42,1080.50,1080.50,1080.25,1080.25,6,552
02/18/2004,11:43,1080.25,1080.50,1080.25,1080.50,1,46
02/18/2004,11:44,1080.50,1080.50,1080.25,1080.25,18,47
02/18/2004,11:45,1080.50,1080.50,1080.25,1080.25,80,118
02/18/2004,11:46,1080.50,1080.50,1080.25,1080.50,261,254
02/18/2004,11:47,1080.25,1080.75,1080.25,1080.50,125,134
02/18/2004,11:48,1080.50,1080.75,1080.50,1080.50,26,578
02/18/2004,11:49,1080.75,1080.75,1080.25,1080.25,27,136
02/18/2004,11:50,1080.25,1080.50,1080.00,1080.00,25,244
02/18/2004,11:51,1080.00,1080.25,1080.00,1080.25,164,38
02/18/2004,11:52,1080.25,1080.50,1080.25,1080.50,64,29
02/18/2004,11:53,1080.25,1080.25,1080.25,1080.25,0,393
02/18/2004,11:54,1080.00,1080.25,1080.00,1080.00,31,197
02/18/2004,11:55,1080.25,1080.25,1080.00,1080.25,10,444
02/18/2004,11:56,1080.25,1080.25,1080.00,1080.25,62,91
02/18/2004,11:57,1080.00,1080.25,1080.00,1080.00,23,12
02/18/2004,11:58,1080.25,1080.25,1080.00,1080.25,10,43
02/18/2004,11:59,1080.25,1080.25,1080.00,1080.00,20,173
02/18/2004,12:00,1080.00,1080.00,1079.75,1080.00,17,90
02/18/2004,12:01,1080.00,1080.00,1079.75,1079.75,22,287
02/18/2004,12:02,1080.00,1080.25,1079.75,1080.25,392,349
02/18/2004,12:03,1080.25,1080.25,1080.00,1080.00,369,9
02/18/2004,12:04,1080.00,1080.25,1080.00,1080.25,3,12
02/18/2004,12:05,1080.25,1080.25,1080.00,1080.25,179,6
02/18/2004,12:06,1080.25,1080.25,1080.00,1080.00,28,1
02/18/2004,12:07,1080.25,1080.25,1080.00,1080.25,62,12
02/18/2004,12:08,1080.25,1080.50,1080.00,1080.25,250,99
02/18/2004,12:09,1080.50,1080.50,1080.25,1080.50,64,28
02/18/2004,12:10,1080.50,1080.50,1080.25,1080.50,744,4
02/18/2004,12:11,1080.50,1080.75,1080.25,1080.75,252,7
02/18/2004,12:12,1080.50,1080.75,1080.50,1080.50,4,218
02/18/2004,12:13,1080.50,1080.75,1080.25,1080.50,363,141
02/18/2004,12:14,1080.50,1080.75,1080.25,1080.25,107,827
02/18/2004,12:15,1080.25,1080.25,1079.75,1080.00,336,1104
02/18/2004,12:16,1080.00,1080.25,1079.75,1080.00,93,291
02/18/2004,12:17,1080.00,1080.25,1079.75,1080.25,271,106
02/18/2004,12:18,1080.25,1080.75,1080.25,1080.75,234,53
02/18/2004,12:19,1080.75,1080.75,1080.25,1080.50,225,117
02/18/2004,12:20,1080.50,1080.75,1080.50,1080.50,29,102
02/18/2004,12:21,1080.75,1080.75,1080.25,1080.50,35,80
02/18/2004,12:22,1080.25,1080.50,1080.25,1080.25,2,59
02/18/2004,12:23,1080.25,1080.75,1080.25,1080.50,132,127
02/18/2004,12:24,1080.25,1080.50,1079.75,1079.75,23,872
02/18/2004,12:25,1079.75,1080.00,1078.50,1078.50,590,2614
02/18/2004,12:26,1078.50,1079.00,1078.25,1078.75,1343,1517
02/18/2004,12:27,1079.00,1079.25,1078.75,1079.00,710,393
02/18/2004,12:28,1079.00,1079.25,1079.00,1079.00,65,79
02/18/2004,12:29,1079.00,1079.25,1078.75,1079.00,515,469
02/18/2004,12:30,1079.00,1079.25,1079.00,1079.00,263,181
02/18/2004,12:31,1079.00,1079.25,1079.00,1079.00,11,96
02/18/2004,12:32,1079.00,1079.25,1079.00,1079.00,5,62
02/18/2004,12:33,1079.25,1079.50,1079.00,1079.25,436,488
02/18/2004,12:34,1079.25,1079.50,1079.00,1079.25,346,18
02/18/2004,12:35,1079.25,1079.50,1079.00,1079.25,40,62
02/18/2004,12:36,1079.25,1079.50,1079.25,1079.50,78,6
02/18/2004,12:37,1079.25,1079.50,1079.25,1079.25,5,13
02/18/2004,12:38,1079.25,1079.50,1079.25,1079.25,29,4
02/18/2004,12:39,1079.50,1079.50,1079.00,1079.00,7,522
02/18/2004,12:40,1079.00,1079.25,1078.75,1079.00,512,189
02/18/2004,12:41,1079.00,1079.25,1078.75,1079.00,287,38
02/18/2004,12:42,1079.00,1079.00,1078.50,1079.00,181,693
02/18/2004,12:43,1079.00,1079.00,1078.75,1078.75,31,46
02/18/2004,12:44,1079.00,1079.75,1078.75,1079.50,1333,223
02/18/2004,12:45,1079.75,1079.75,1079.50,1079.75,213,20
02/18/2004,12:46,1079.50,1079.75,1079.50,1079.50,32,48
02/18/2004,12:47,1079.50,1079.75,1079.25,1079.25,40,335
02/18/2004,12:48,1079.25,1079.50,1079.25,1079.25,8,103
02/18/2004,12:49,1079.25,1079.50,1079.25,1079.50,4,13
02/18/2004,12:50,1079.25,1079.50,1079.25,1079.50,13,37
02/18/2004,12:51,1079.25,1079.75,1079.25,1079.75,278,4
02/18/2004,12:52,1079.50,1079.75,1079.50,1079.75,53,11
02/18/2004,12:53,1079.50,1079.75,1079.50,1079.50,13,14
02/18/2004,12:54,1079.50,1079.50,1079.25,1079.50,21,172
02/18/2004,12:55,1079.25,1079.25,1078.75,1079.00,39,845
02/18/2004,12:56,1079.00,1079.50,1078.75,1079.50,804,104
02/18/2004,12:57,1079.25,1079.50,1079.25,1079.50,304,7
02/18/2004,12:58,1079.25,1079.75,1079.25,1079.75,518,12
02/18/2004,12:59,1079.75,1079.75,1079.50,1079.50,38,51
02/18/2004,13:00,1079.50,1079.75,1079.50,1079.50,1,27
02/18/2004,13:01,1079.50,1079.75,1079.25,1079.25,9,779
02/18/2004,13:02,1079.25,1079.25,1078.50,1079.00,1184,1087
02/18/2004,13:03,1079.00,1079.25,1078.75,1079.00,363,6
02/18/2004,13:04,1079.25,1079.50,1079.00,1079.25,154,404
02/18/2004,13:05,1079.25,1079.25,1079.00,1079.00,120,113
02/18/2004,13:06,1079.25,1079.25,1079.00,1079.00,32,34
02/18/2004,13:07,1079.00,1079.00,1078.50,1078.75,427,968
02/18/2004,13:08,1078.75,1079.00,1078.00,1078.50,781,1831
02/18/2004,13:09,1078.50,1078.75,1078.00,1078.00,884,849
02/18/2004,13:10,1078.00,1079.00,1078.00,1078.50,1293,912
02/18/2004,13:11,1078.50,1078.75,1078.00,1078.00,281,1208
02/18/2004,13:12,1078.00,1078.50,1078.00,1078.25,421,536
02/18/2004,13:13,1078.25,1078.50,1077.75,1078.00,692,1634
02/18/2004,13:14,1078.00,1078.25,1077.75,1077.75,414,361
02/18/2004,13:15,1078.00,1078.00,1076.25,1076.50,1968,9687
02/18/2004,13:16,1076.25,1076.50,1075.50,1076.00,3065,5733
02/18/2004,13:17,1076.00,1076.25,1075.50,1076.00,1476,1623
02/18/2004,13:18,1076.00,1076.25,1075.50,1076.00,1404,2770
02/18/2004,13:19,1076.00,1076.00,1074.50,1074.75,1961,4505
02/18/2004,13:20,1075.00,1075.50,1074.50,1075.25,2184,3192
02/18/2004,13:21,1075.25,1075.50,1074.75,1075.50,2405,1834
02/18/2004,13:22,1075.25,1075.50,1074.75,1075.00,946,2877
02/18/2004,13:23,1075.00,1075.00,1074.25,1074.50,1114,3509
02/18/2004,13:24,1074.50,1074.75,1072.50,1072.75,2382,9132
02/18/2004,13:25,1072.50,1073.50,1072.50,1073.50,4359,3736
02/18/2004,13:26,1073.50,1074.00,1073.00,1074.00,2121,785
02/18/2004,13:27,1074.00,1074.25,1073.75,1073.75,1242,1365
02/18/2004,13:28,1073.75,1074.00,1073.50,1073.50,726,905
02/18/2004,13:29,1073.75,1074.00,1073.50,1073.75,955,213
02/18/2004,13:30,1073.75,1074.25,1073.75,1074.00,2002,819
02/18/2004,13:31,1073.75,1074.50,1073.50,1074.50,1861,1599
02/18/2004,13:32,1074.50,1074.50,1074.25,1074.50,81,683
02/18/2004,13:33,1074.25,1074.50,1074.25,1074.50,27,538
02/18/2004,13:34,1074.50,1074.75,1074.25,1074.50,1474,668
02/18/2004,13:35,1074.25,1074.50,1074.25,1074.50,788,1175
02/18/2004,13:36,1074.50,1074.50,1074.00,1074.00,155,744
02/18/2004,13:37,1074.00,1074.25,1073.75,1073.75,230,808
02/18/2004,13:38,1074.00,1074.25,1073.75,1074.00,954,178
02/18/2004,13:39,1074.00,1074.50,1073.75,1074.25,369,405
02/18/2004,13:40,1074.25,1074.75,1074.00,1074.75,851,398
02/18/2004,13:41,1074.75,1075.00,1074.25,1074.75,1192,687
02/18/2004,13:42,1074.75,1075.00,1074.50,1074.75,822,76
02/18/2004,13:43,1075.00,1075.00,1074.50,1074.75,714,1597
02/18/2004,13:44,1074.50,1075.00,1074.50,1074.50,211,997
02/18/2004,13:45,1074.50,1074.75,1074.25,1074.25,592,460
02/18/2004,13:46,1074.25,1074.50,1074.00,1074.25,421,822
02/18/2004,13:47,1074.25,1074.50,1074.00,1074.00,256,411
02/18/2004,13:48,1074.00,1074.25,1074.00,1074.25,535,69
02/18/2004,13:49,1074.00,1074.50,1074.00,1074.25,1050,156
02/18/2004,13:50,1074.50,1074.50,1074.00,1074.25,137,90
02/18/2004,13:51,1074.25,1074.50,1074.00,1074.00,825,1243
02/18/2004,13:52,1074.25,1075.00,1074.00,1075.00,1361,148
02/18/2004,13:53,1075.00,1075.25,1074.75,1075.00,1529,1048
02/18/2004,13:54,1075.00,1075.00,1074.50,1074.75,358,1026
02/18/2004,13:55,1074.75,1075.00,1074.50,1074.75,74,525
02/18/2004,13:56,1074.75,1074.75,1074.50,1074.75,328,71
02/18/2004,13:57,1074.75,1075.00,1074.50,1074.75,315,223
02/18/2004,13:58,1074.75,1075.00,1074.50,1074.75,179,346
02/18/2004,13:59,1074.75,1075.00,1074.75,1075.00,747,16
02/18/2004,14:00,1075.00,1075.25,1074.75,1075.00,71,30
02/18/2004,14:01,1074.75,1075.00,1074.75,1075.00,162,27
02/18/2004,14:02,1074.75,1075.00,1074.50,1074.50,109,648
02/18/2004,14:03,1074.75,1074.75,1074.50,1074.75,441,20
02/18/2004,14:04,1074.50,1075.00,1074.50,1074.75,227,29
02/18/2004,14:05,1074.75,1075.00,1074.75,1074.75,513,27
02/18/2004,14:06,1075.00,1075.75,1075.00,1075.75,2391,158
02/18/2004,14:07,1075.75,1076.00,1075.50,1075.75,1616,2182
02/18/2004,14:08,1076.00,1076.25,1075.75,1076.25,946,519
02/18/2004,14:09,1076.25,1076.50,1075.75,1075.75,1898,2973
02/18/2004,14:10,1075.75,1076.25,1075.50,1076.00,969,839
02/18/2004,14:11,1076.25,1076.25,1075.50,1075.75,48,922
02/18/2004,14:12,1075.50,1075.75,1075.50,1075.50,105,993
02/18/2004,14:13,1075.50,1075.50,1075.00,1075.25,505,1244
02/18/2004,14:14,1075.00,1075.50,1075.00,1075.50,222,486
02/18/2004,14:15,1075.25,1075.75,1075.00,1075.75,537,519
02/18/2004,14:16,1076.00,1076.00,1075.50,1075.75,233,306
02/18/2004,14:17,1075.75,1075.75,1075.25,1075.25,251,838
02/18/2004,14:18,1075.25,1075.75,1075.25,1075.75,278,379
02/18/2004,14:19,1075.75,1075.75,1075.25,1075.50,153,132
02/18/2004,14:20,1075.50,1076.75,1075.50,1076.50,3125,524
02/18/2004,14:21,1076.50,1076.75,1076.00,1076.25,1129,1908
02/18/2004,14:22,1076.00,1076.25,1076.00,1076.25,200,58
02/18/2004,14:23,1076.25,1076.25,1075.50,1075.75,783,2072
02/18/2004,14:24,1075.75,1075.75,1075.50,1075.75,353,130
02/18/2004,14:25,1075.50,1075.75,1075.50,1075.75,282,5
02/18/2004,14:26,1075.75,1075.75,1075.00,1075.00,506,1912
02/18/2004,14:27,1075.00,1075.50,1075.00,1075.50,419,330
02/18/2004,14:28,1075.50,1075.50,1075.25,1075.50,191,1056
02/18/2004,14:29,1075.50,1075.75,1075.25,1075.50,528,465
02/18/2004,14:30,1075.50,1075.50,1075.25,1075.25,406,112
02/18/2004,14:31,1075.50,1075.75,1075.00,1075.50,502,753
02/18/2004,14:32,1075.50,1075.75,1075.50,1075.75,554,36
02/18/2004,14:33,1075.75,1076.00,1075.50,1075.75,58,552
02/18/2004,14:34,1075.75,1076.00,1075.75,1076.00,446,17
02/18/2004,14:35,1076.00,1076.25,1076.00,1076.25,566,7
02/18/2004,14:36,1076.25,1076.25,1075.75,1075.75,104,601
02/18/2004,14:37,1075.75,1076.50,1075.75,1076.25,1547,82
02/18/2004,14:38,1076.50,1076.50,1076.00,1076.00,158,703
02/18/2004,14:39,1076.25,1076.50,1076.00,1076.25,825,350
02/18/2004,14:40,1076.25,1076.50,1076.00,1076.00,88,218
02/18/2004,14:41,1076.25,1076.75,1076.00,1076.25,1118,983
02/18/2004,14:42,1076.25,1076.25,1075.75,1076.00,463,837
02/18/2004,14:43,1076.25,1076.25,1076.00,1076.25,98,56
02/18/2004,14:44,1076.25,1076.25,1076.00,1076.25,23,93
02/18/2004,14:45,1076.25,1076.25,1075.75,1075.75,92,956
02/18/2004,14:46,1075.75,1076.50,1075.75,1076.50,1422,352
02/18/2004,14:47,1076.50,1076.75,1076.25,1076.50,824,874
02/18/2004,14:48,1076.50,1076.50,1076.00,1076.25,291,538
02/18/2004,14:49,1076.25,1076.25,1076.00,1076.25,98,54
02/18/2004,14:50,1076.25,1076.25,1075.50,1075.50,297,3185
02/18/2004,14:51,1075.50,1076.25,1075.50,1076.00,2290,1827
02/18/2004,14:52,1076.00,1076.00,1075.50,1075.75,31,236
02/18/2004,14:53,1075.75,1076.00,1075.50,1076.00,514,129
02/18/2004,14:54,1075.75,1076.00,1075.50,1075.75,53,1271
02/18/2004,14:55,1075.75,1075.75,1075.25,1075.25,263,1551
02/18/2004,14:56,1075.25,1075.50,1075.00,1075.25,691,1489
02/18/2004,14:57,1075.50,1076.00,1075.25,1075.75,1340,1334
02/18/2004,14:58,1075.75,1075.75,1075.25,1075.50,445,653
02/18/2004,14:59,1075.50,1075.75,1075.25,1075.50,703,657
02/18/2004,15:00,1075.50,1076.00,1075.00,1075.25,2488,4384
02/18/2004,15:01,1075.25,1075.75,1075.00,1075.75,2918,1916
02/18/2004,15:02,1075.50,1076.00,1075.25,1075.25,1347,1773
02/18/2004,15:03,1075.25,1075.50,1075.00,1075.25,235,1466
02/18/2004,15:04,1075.25,1075.50,1075.25,1075.50,534,788
02/18/2004,15:05,1075.75,1076.00,1075.50,1075.75,681,734
02/18/2004,15:06,1075.75,1075.75,1075.50,1075.75,111,197
02/18/2004,15:07,1075.75,1075.75,1075.50,1075.50,31,97
02/18/2004,15:08,1075.50,1075.75,1075.50,1075.50,322,106
02/18/2004,15:09,1075.75,1076.00,1075.50,1076.00,791,130
02/18/2004,15:10,1076.00,1076.25,1075.75,1076.00,1562,607
02/18/2004,15:11,1076.25,1076.25,1076.00,1076.25,132,186
02/18/2004,15:12,1076.00,1076.25,1076.00,1076.00,72,954
02/18/2004,15:13,1076.00,1076.25,1076.00,1076.00,161,121
02/18/2004,15:14,1076.00,1076.50,1076.00,1076.25,868,243
02/18/2004,15:15,1076.25,1076.50,1075.00,1075.25,1756,4827
02/18/2004,15:16,1075.00,1075.25,1075.00,1075.25,114,108
02/18/2004,15:31,1075.50,1076.25,1075.50,1076.00,296,45
02/18/2004,15:32,1076.25,1076.25,1075.75,1076.00,75,164
02/18/2004,15:33,1076.00,1076.75,1076.00,1076.75,257,115
02/18/2004,15:34,1076.75,1076.75,1076.25,1076.25,29,64
02/18/2004,15:35,1076.50,1076.50,1076.25,1076.25,5,3
02/18/2004,15:36,1076.50,1076.50,1076.00,1076.00,1,105
02/18/2004,15:37,1076.00,1076.25,1076.00,1076.25,10,132
02/18/2004,15:38,1076.25,1076.25,1076.25,1076.25,15,0
02/18/2004,15:40,1076.25,1076.50,1076.00,1076.50,75,14
02/18/2004,15:41,1076.25,1076.25,1076.25,1076.25,0,240
02/18/2004,15:42,1076.50,1076.50,1076.00,1076.00,2,7
02/18/2004,15:43,1076.25,1076.25,1076.25,1076.25,7,0
02/18/2004,15:44,1076.25,1076.25,1076.00,1076.00,5,3
02/18/2004,15:45,1076.25,1076.25,1076.25,1076.25,3,0
02/18/2004,15:46,1076.00,1076.00,1075.75,1075.75,0,36
02/18/2004,15:47,1076.00,1076.25,1076.00,1076.25,59,0
02/18/2004,15:48,1076.25,1076.25,1076.00,1076.00,3,2
02/18/2004,15:49,1076.00,1076.25,1076.00,1076.00,4,6
02/18/2004,15:50,1076.25,1076.25,1076.25,1076.25,10,0
02/18/2004,15:51,1076.25,1076.50,1076.25,1076.50,127,0
02/18/2004,15:52,1076.50,1076.75,1076.50,1076.50,61,46
02/18/2004,15:53,1076.50,1077.50,1076.50,1077.25,235,84
02/18/2004,15:54,1077.25,1077.25,1077.00,1077.00,57,66
02/18/2004,15:55,1077.00,1077.00,1076.00,1076.75,102,233
02/18/2004,15:56,1076.75,1077.00,1076.75,1077.00,3,0
02/18/2004,15:57,1077.00,1077.00,1077.00,1077.00,2,0
02/18/2004,15:58,1077.00,1077.00,1077.00,1077.00,4,0
02/18/2004,15:59,1077.00,1077.00,1077.00,1077.00,49,0
02/18/2004,16:00,1077.00,1077.25,1077.00,1077.25,11,0
02/18/2004,17:01,1077.75,1078.00,1077.75,1078.00,5,29
02/18/2004,17:02,1077.75,1077.75,1077.75,1077.75,0,39
02/18/2004,17:03,1077.50,1077.75,1077.50,1077.75,10,2
02/18/2004,17:04,1077.75,1077.75,1077.75,1077.75,6,0
02/18/2004,17:05,1077.75,1077.75,1077.75,1077.75,6,0
02/18/2004,17:06,1077.75,1077.75,1077.75,1077.75,1,0
02/18/2004,17:07,1077.75,1078.00,1077.75,1078.00,3,0
02/18/2004,17:08,1078.00,1078.00,1078.00,1078.00,2,0
02/18/2004,17:09,1078.00,1078.00,1078.00,1078.00,7,0
02/18/2004,17:10,1078.00,1078.00,1077.75,1077.75,7,2
02/18/2004,17:12,1077.75,1077.75,1077.75,1077.75,0,2
02/18/2004,17:13,1077.75,1077.75,1077.75,1077.75,0,3
02/18/2004,17:14,1078.00,1078.00,1077.75,1078.00,76,1
02/18/2004,17:15,1078.00,1078.25,1078.00,1078.25,5,0
02/18/2004,17:16,1078.25,1078.25,1078.25,1078.25,2,0
02/18/2004,17:17,1078.00,1078.00,1078.00,1078.00,0,1
02/18/2004,17:18,1078.00,1078.00,1078.00,1078.00,0,2
02/18/2004,17:19,1078.00,1078.00,1078.00,1078.00,0,3
02/18/2004,17:20,1078.00,1078.00,1078.00,1078.00,0,6
02/18/2004,17:21,1078.00,1078.00,1078.00,1078.00,0,1
02/18/2004,17:22,1078.00,1078.00,1078.00,1078.00,0,5
02/18/2004,17:23,1078.00,1078.25,1078.00,1078.00,4,21
02/18/2004,17:24,1078.00,1078.25,1078.00,1078.00,7,18
02/18/2004,17:25,1077.75,1078.00,1077.75,1078.00,9,80
02/18/2004,17:26,1078.00,1078.00,1077.75,1077.75,2,60
02/18/2004,17:27,1077.75,1078.00,1077.75,1078.00,2,1
02/18/2004,17:28,1077.75,1077.75,1077.75,1077.75,0,1
02/18/2004,17:29,1077.75,1078.00,1077.75,1077.75,2,10
02/18/2004,17:30,1077.75,1077.75,1077.75,1077.75,0,5
02/18/2004,17:32,1077.75,1077.75,1077.75,1077.75,0,2
02/18/2004,17:33,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,17:35,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,17:36,1077.75,1077.75,1077.75,1077.75,2,0
02/18/2004,17:37,1077.75,1077.75,1077.75,1077.75,45,0
02/18/2004,17:38,1077.75,1077.75,1077.75,1077.75,25,0
02/18/2004,17:39,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,17:40,1077.75,1077.75,1077.75,1077.75,1,0
02/18/2004,17:41,1077.50,1077.50,1077.50,1077.50,0,3
02/18/2004,17:42,1077.50,1077.50,1077.50,1077.50,0,4
02/18/2004,17:43,1077.50,1077.50,1077.50,1077.50,0,2
02/18/2004,17:45,1077.75,1077.75,1077.75,1077.75,1,0
02/18/2004,17:46,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,17:47,1077.50,1077.50,1077.50,1077.50,0,2
02/18/2004,17:48,1077.50,1077.50,1077.50,1077.50,0,42
02/18/2004,17:49,1077.50,1077.50,1077.50,1077.50,0,7
02/18/2004,17:50,1077.25,1077.25,1077.25,1077.25,0,3
02/18/2004,17:55,1077.50,1077.50,1077.50,1077.50,1,0
02/18/2004,17:56,1077.50,1077.50,1077.50,1077.50,1,0
02/18/2004,17:57,1077.50,1077.50,1077.50,1077.50,1,0
02/18/2004,17:58,1077.25,1077.25,1077.25,1077.25,0,88
02/18/2004,17:59,1077.25,1077.25,1077.25,1077.25,0,4
02/18/2004,18:00,1077.25,1077.25,1077.25,1077.25,0,2
02/18/2004,18:01,1077.25,1077.25,1077.25,1077.25,0,14
02/18/2004,18:03,1077.25,1077.25,1077.25,1077.25,0,2
02/18/2004,18:04,1077.00,1077.00,1077.00,1077.00,0,4
02/18/2004,18:08,1077.25,1077.25,1077.25,1077.25,72,0
02/18/2004,18:10,1077.25,1077.50,1077.25,1077.25,2,1
02/18/2004,18:12,1077.25,1077.25,1077.25,1077.25,0,3
02/18/2004,18:13,1077.25,1077.25,1077.25,1077.25,0,2
02/18/2004,18:18,1077.25,1077.25,1077.25,1077.25,0,26
02/18/2004,18:19,1077.25,1077.25,1077.25,1077.25,0,3
02/18/2004,18:24,1077.25,1077.25,1077.25,1077.25,0,1
02/18/2004,18:25,1077.50,1077.50,1077.25,1077.50,39,5
02/18/2004,18:26,1077.50,1077.50,1077.50,1077.50,2,0
02/18/2004,18:27,1077.50,1077.50,1077.50,1077.50,1,0
02/18/2004,18:31,1077.50,1077.50,1077.50,1077.50,1,0
02/18/2004,18:34,1077.75,1077.75,1077.50,1077.50,20,2
02/18/2004,18:40,1077.50,1077.50,1077.50,1077.50,0,4
02/18/2004,18:43,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,18:47,1077.50,1077.50,1077.50,1077.50,0,5
02/18/2004,18:53,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,18:56,1077.75,1077.75,1077.75,1077.75,1,0
02/18/2004,18:58,1077.50,1077.50,1077.50,1077.50,0,33
02/18/2004,18:59,1077.50,1077.50,1077.50,1077.50,0,6
02/18/2004,19:01,1077.75,1077.75,1077.50,1077.50,2,1
02/18/2004,19:08,1077.50,1077.50,1077.50,1077.50,0,45
02/18/2004,19:09,1077.50,1077.50,1077.50,1077.50,0,3
02/18/2004,19:10,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,19:12,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,19:16,1077.50,1077.50,1077.50,1077.50,0,3
02/18/2004,19:17,1077.75,1077.75,1077.75,1077.75,5,0
02/18/2004,19:18,1077.50,1077.50,1077.50,1077.50,0,2
02/18/2004,19:21,1077.50,1077.50,1077.50,1077.50,0,2
02/18/2004,19:23,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,19:24,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,19:27,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,19:34,1077.50,1077.50,1077.50,1077.50,0,2
02/18/2004,19:35,1077.50,1077.50,1077.50,1077.50,0,2
02/18/2004,19:44,1077.75,1077.75,1077.75,1077.75,2,0
02/18/2004,19:46,1077.75,1077.75,1077.75,1077.75,1,0
02/18/2004,19:47,1077.50,1077.75,1077.50,1077.75,1,2
02/18/2004,19:48,1077.75,1077.75,1077.50,1077.50,1,3
02/18/2004,19:49,1077.75,1077.75,1077.25,1077.50,33,66
02/18/2004,19:58,1077.50,1077.50,1077.50,1077.50,10,0
02/18/2004,19:59,1077.50,1077.50,1077.50,1077.50,1,0
02/18/2004,20:08,1077.50,1077.50,1077.50,1077.50,5,0
02/18/2004,20:09,1077.50,1077.50,1077.50,1077.50,15,0
02/18/2004,20:10,1077.50,1077.50,1077.25,1077.50,37,10
02/18/2004,20:15,1077.50,1077.50,1077.50,1077.50,1,0
02/18/2004,20:18,1077.50,1077.50,1077.50,1077.50,5,0
02/18/2004,20:20,1077.25,1077.50,1077.25,1077.50,11,2
02/18/2004,20:21,1077.50,1077.50,1077.50,1077.50,12,0
02/18/2004,20:24,1077.50,1077.50,1077.50,1077.50,3,0
02/18/2004,20:28,1077.50,1077.75,1077.50,1077.75,6,0
02/18/2004,20:30,1077.75,1077.75,1077.75,1077.75,1,0
02/18/2004,20:32,1077.75,1077.75,1077.75,1077.75,3,0
02/18/2004,20:42,1077.50,1077.50,1077.50,1077.50,0,2
02/18/2004,20:44,1077.75,1077.75,1077.75,1077.75,5,0
02/18/2004,20:45,1077.50,1077.50,1077.50,1077.50,0,1
02/18/2004,20:46,1077.75,1077.75,1077.75,1077.75,1,0
02/18/2004,20:49,1077.75,1077.75,1077.75,1077.75,31,0
02/18/2004,20:53,1077.75,1077.75,1077.75,1077.75,4,0
02/18/2004,20:56,1077.75,1077.75,1077.75,1077.75,33,0
02/18/2004,20:57,1077.75,1078.00,1077.75,1077.75,22,42
02/18/2004,20:58,1077.50,1077.75,1077.50,1077.75,3,5
02/18/2004,20:59,1077.75,1077.75,1077.75,1077.75,1,0
02/18/2004,21:00,1078.00,1078.00,1078.00,1078.00,27,0
02/18/2004,21:01,1077.75,1077.75,1077.75,1077.75,0,8
02/18/2004,21:02,1077.75,1077.75,1077.75,1077.75,0,7
02/18/2004,21:06,1078.00,1078.00,1078.00,1078.00,1,0
02/18/2004,21:11,1078.00,1078.00,1078.00,1078.00,8,0
02/18/2004,21:13,1077.75,1077.75,1077.75,1077.75,0,2
02/18/2004,21:15,1078.00,1078.00,1078.00,1078.00,4,0
02/18/2004,21:16,1077.75,1078.00,1077.75,1078.00,15,8
02/18/2004,21:17,1078.00,1078.00,1078.00,1078.00,3,0
02/18/2004,21:19,1078.00,1078.00,1078.00,1078.00,16,0
02/18/2004,21:21,1078.00,1078.00,1078.00,1078.00,4,0
02/18/2004,21:42,1078.00,1078.25,1078.00,1078.00,48,11
02/18/2004,21:43,1078.00,1078.00,1078.00,1078.00,0,1
02/18/2004,21:45,1078.00,1078.00,1078.00,1078.00,0,5
02/18/2004,21:52,1077.75,1077.75,1077.75,1077.75,0,5
02/18/2004,21:54,1078.00,1078.00,1078.00,1078.00,2,0
02/18/2004,21:56,1078.00,1078.00,1078.00,1078.00,1,0
02/18/2004,22:07,1077.75,1077.75,1077.75,1077.75,0,1
02/18/2004,22:08,1078.00,1078.00,1078.00,1078.00,1,0
02/18/2004,22:17,1078.00,1078.00,1078.00,1078.00,52,0
02/18/2004,22:20,1078.00,1078.00,1078.00,1078.00,50,0
02/18/2004,22:23,1077.75,1078.00,1077.75,1078.00,1,5
02/18/2004,22:26,1078.00,1078.00,1078.00,1078.00,31,0
02/18/2004,22:31,1077.75,1078.00,1077.75,1078.00,14,1
02/18/2004,22:32,1078.00,1078.00,1077.75,1077.75,1,1
02/18/2004,22:33,1078.00,1078.00,1078.00,1078.00,13,0
02/18/2004,22:34,1078.00,1078.00,1078.00,1078.00,5,0
02/18/2004,22:35,1078.00,1078.00,1078.00,1078.00,1,0
02/18/2004,22:36,1078.00,1078.00,1078.00,1078.00,1,0
02/18/2004,22:37,1078.25,1078.25,1078.25,1078.25,1,0
02/18/2004,22:38,1078.00,1078.00,1078.00,1078.00,0,4
02/18/2004,22:41,1078.00,1078.00,1078.00,1078.00,0,1
02/18/2004,22:42,1078.25,1078.25,1078.25,1078.25,1,0
02/18/2004,22:45,1078.25,1078.25,1078.25,1078.25,2,0
02/18/2004,22:46,1078.00,1078.25,1078.00,1078.00,2,14
02/18/2004,22:48,1078.00,1078.00,1078.00,1078.00,0,2
02/18/2004,22:54,1078.00,1078.00,1078.00,1078.00,0,2
02/18/2004,22:57,1078.00,1078.00,1078.00,1078.00,0,9
02/18/2004,22:58,1078.00,1078.00,1078.00,1078.00,0,1
02/18/2004,22:59,1078.00,1078.00,1078.00,1078.00,0,7
02/18/2004,23:02,1078.00,1078.00,1078.00,1078.00,0,1
02/18/2004,23:04,1078.00,1078.00,1078.00,1078.00,0,2
02/18/2004,23:06,1078.00,1078.00,1078.00,1078.00,0,1
02/18/2004,23:07,1078.00,1078.00,1078.00,1078.00,0,2
02/18/2004,23:11,1078.00,1078.00,1078.00,1078.00,0,1
02/18/2004,23:14,1078.00,1078.00,1078.00,1078.00,0,7
02/18/2004,23:16,1078.00,1078.00,1078.00,1078.00,0,11
02/18/2004,23:17,1078.00,1078.00,1078.00,1078.00,0,5
02/18/2004,23:18,1078.00,1078.00,1078.00,1078.00,0,10
02/18/2004,23:19,1078.00,1078.00,1078.00,1078.00,0,11
02/18/2004,23:21,1078.25,1078.25,1078.25,1078.25,10,0
02/18/2004,23:22,1078.25,1078.25,1078.25,1078.25,5,0
02/18/2004,23:24,1078.00,1078.00,1078.00,1078.00,0,11
02/18/2004,23:25,1078.00,1078.00,1078.00,1078.00,0,20
02/18/2004,23:26,1077.75,1078.25,1077.75,1078.25,5,1
02/18/2004,23:30,1078.00,1078.00,1078.00,1078.00,0,20
02/18/2004,23:31,1077.75,1077.75,1077.75,1077.75,0,3
02/18/2004,23:38,1078.00,1078.00,1078.00,1078.00,2,0
02/18/2004,23:39,1078.00,1078.00,1078.00,1078.00,18,0
02/18/2004,23:40,1078.00,1078.00,1078.00,1078.00,20,0
02/18/2004,23:43,1078.00,1078.00,1078.00,1078.00,4,0
02/18/2004,23:44,1078.00,1078.00,1078.00,1078.00,2,0
02/18/2004,23:48,1078.00,1078.00,1077.75,1077.75,14,6
02/18/2004,23:52,1078.00,1078.00,1078.00,1078.00,1,0
02/18/2004,23:54,1078.25,1078.25,1078.25,1078.25,1,0
02/18/2004,23:59,1078.00,1078.00,1078.00,1078.00,0,5
02/19/2004,00:00,1078.00,1078.00,1078.00,1078.00,0,6
02/19/2004,00:01,1078.00,1078.00,1078.00,1078.00,0,1
02/19/2004,00:03,1078.25,1078.25,1078.25,1078.25,2,0
02/19/2004,00:11,1078.25,1078.25,1078.25,1078.25,3,0
02/19/2004,00:13,1078.00,1078.00,1078.00,1078.00,0,1
02/19/2004,00:16,1078.25,1078.25,1078.25,1078.25,1,0
02/19/2004,00:20,1078.00,1078.00,1078.00,1078.00,0,10
02/19/2004,00:25,1078.25,1078.25,1078.25,1078.25,100,0
02/19/2004,00:26,1078.00,1078.00,1078.00,1078.00,0,1
02/19/2004,00:35,1078.25,1078.25,1078.25,1078.25,1,0
02/19/2004,00:36,1078.25,1078.25,1078.00,1078.00,3,1
02/19/2004,00:37,1078.25,1078.25,1078.25,1078.25,5,0
02/19/2004,00:38,1078.25,1078.25,1078.25,1078.25,1,0
02/19/2004,00:47,1078.25,1078.25,1078.25,1078.25,3,0
02/19/2004,00:49,1078.50,1078.75,1078.50,1078.50,45,1
02/19/2004,00:50,1078.25,1078.25,1078.25,1078.25,0,3
02/19/2004,00:51,1078.25,1078.25,1078.25,1078.25,0,54
02/19/2004,00:52,1078.25,1078.25,1078.25,1078.25,0,15
02/19/2004,00:54,1078.00,1078.00,1078.00,1078.00,0,1
02/19/2004,01:01,1078.00,1078.00,1078.00,1078.00,0,1
02/19/2004,01:02,1078.00,1078.00,1078.00,1078.00,0,10
02/19/2004,01:06,1078.00,1078.00,1078.00,1078.00,0,3
02/19/2004,01:10,1078.25,1078.25,1078.25,1078.25,1,0
02/19/2004,01:12,1078.00,1078.00,1078.00,1078.00,0,1
02/19/2004,01:17,1078.00,1078.00,1078.00,1078.00,0,5
02/19/2004,01:18,1078.25,1078.25,1078.25,1078.25,1,0
02/19/2004,01:19,1078.25,1078.25,1078.25,1078.25,5,0
02/19/2004,01:20,1078.25,1078.25,1078.00,1078.00,1,10
02/19/2004,01:22,1078.00,1078.00,1078.00,1078.00,0,1
02/19/2004,01:24,1078.00,1078.00,1078.00,1078.00,0,1
02/19/2004,01:25,1078.00,1078.00,1078.00,1078.00,0,2
02/19/2004,01:27,1078.00,1078.00,1078.00,1078.00,0,2
02/19/2004,01:31,1078.00,1078.25,1078.00,1078.25,58,1
02/19/2004,01:32,1078.25,1078.25,1078.25,1078.25,103,0
02/19/2004,01:34,1078.25,1078.25,1078.25,1078.25,27,0
02/19/2004,01:35,1078.25,1078.25,1078.25,1078.25,13,0
02/19/2004,01:36,1078.25,1078.25,1078.25,1078.25,7,0
02/19/2004,01:37,1078.25,1078.25,1078.25,1078.25,56,0
02/19/2004,01:41,1078.25,1078.25,1078.25,1078.25,1,0
02/19/2004,01:42,1078.25,1078.25,1078.25,1078.25,2,0
02/19/2004,01:43,1078.25,1078.50,1078.25,1078.50,47,0
02/19/2004,01:44,1078.25,1078.25,1078.25,1078.25,0,10
02/19/2004,01:45,1078.25,1078.25,1078.25,1078.25,0,3
02/19/2004,01:46,1078.25,1078.25,1078.25,1078.25,0,11
02/19/2004,01:47,1078.25,1078.25,1078.25,1078.25,0,22
02/19/2004,01:48,1078.25,1078.25,1078.25,1078.25,0,5
02/19/2004,01:50,1078.25,1078.25,1078.25,1078.25,0,20
02/19/2004,01:51,1078.25,1078.25,1078.25,1078.25,0,27
02/19/2004,01:54,1078.25,1078.25,1078.25,1078.25,0,15
02/19/2004,01:55,1078.25,1078.25,1078.25,1078.25,0,10
02/19/2004,01:56,1078.25,1078.25,1078.25,1078.25,0,33
02/19/2004,01:57,1078.25,1078.25,1078.25,1078.25,0,5
02/19/2004,01:58,1078.25,1078.25,1078.25,1078.25,0,40
02/19/2004,01:59,1078.50,1078.50,1078.50,1078.50,3,0
02/19/2004,02:00,1078.25,1078.25,1078.25,1078.25,0,24
02/19/2004,02:01,1078.25,1078.50,1078.25,1078.25,31,86
02/19/2004,02:02,1078.50,1078.75,1078.25,1078.75,102,69
02/19/2004,02:03,1078.75,1078.75,1078.50,1078.50,210,22
02/19/2004,02:04,1078.75,1078.75,1078.50,1078.75,22,23
02/19/2004,02:05,1078.50,1078.75,1078.50,1078.75,44,46
02/19/2004,02:06,1078.50,1078.50,1078.50,1078.50,0,51
02/19/2004,02:07,1078.25,1078.75,1078.25,1078.25,33,51
02/19/2004,02:08,1078.50,1078.50,1078.50,1078.50,2,0
02/19/2004,02:09,1078.25,1078.25,1078.00,1078.00,0,105
02/19/2004,02:10,1078.00,1078.00,1078.00,1078.00,0,34
02/19/2004,02:11,1078.00,1078.25,1078.00,1078.25,19,25
02/19/2004,02:12,1078.00,1078.00,1078.00,1078.00,0,10
02/19/2004,02:13,1078.00,1078.00,1078.00,1078.00,0,30
02/19/2004,02:14,1078.00,1078.25,1077.75,1078.00,22,36
02/19/2004,02:17,1078.00,1078.00,1078.00,1078.00,62,0
02/19/2004,02:19,1078.25,1078.25,1078.25,1078.25,6,0
02/19/2004,02:20,1078.25,1078.50,1078.25,1078.25,46,13
02/19/2004,02:21,1078.50,1078.50,1078.25,1078.25,1,1
02/19/2004,02:22,1078.25,1078.25,1078.25,1078.25,0,7
02/19/2004,02:23,1078.00,1078.25,1078.00,1078.25,5,17
02/19/2004,02:26,1078.25,1078.25,1078.25,1078.25,13,0
02/19/2004,02:27,1078.50,1078.50,1078.00,1078.00,21,95
02/19/2004,02:29,1078.00,1078.25,1078.00,1078.00,26,31
02/19/2004,02:30,1078.00,1078.25,1078.00,1078.00,12,46
02/19/2004,02:31,1078.25,1078.25,1078.00,1078.00,3,1
02/19/2004,02:32,1077.75,1077.75,1077.75,1077.75,0,139
02/19/2004,02:33,1077.75,1077.75,1077.75,1077.75,0,36
02/19/2004,02:34,1078.00,1078.00,1077.75,1077.75,21,10
02/19/2004,02:36,1078.00,1078.25,1078.00,1078.00,25,23
02/19/2004,02:37,1078.00,1078.25,1078.00,1078.25,4,53
02/19/2004,02:38,1078.25,1078.50,1078.00,1078.00,16,30
02/19/2004,02:40,1078.25,1078.25,1078.25,1078.25,14,0
02/19/2004,02:41,1078.00,1078.00,1078.00,1078.00,0,4
02/19/2004,02:42,1078.00,1078.25,1078.00,1078.25,1,5
02/19/2004,02:43,1078.25,1078.25,1078.25,1078.25,12,0
02/19/2004,02:44,1078.25,1078.25,1078.25,1078.25,87,0
02/19/2004,02:45,1078.25,1078.25,1078.25,1078.25,2,0
02/19/2004,02:48,1078.25,1078.25,1078.25,1078.25,5,0
02/19/2004,02:49,1078.25,1078.25,1078.25,1078.25,15,0
02/19/2004,02:50,1078.00,1078.00,1078.00,1078.00,0,90
02/19/2004,02:51,1078.00,1078.00,1078.00,1078.00,0,5
02/19/2004,02:52,1078.00,1078.00,1078.00,1078.00,0,7
02/19/2004,02:54,1078.00,1078.00,1078.00,1078.00,0,41
02/19/2004,02:55,1078.00,1078.00,1078.00,1078.00,0,24
02/19/2004,02:56,1078.00,1078.00,1078.00,1078.00,0,19
02/19/2004,02:57,1078.00,1078.00,1078.00,1078.00,0,26
02/19/2004,02:58,1078.00,1078.00,1078.00,1078.00,0,12
02/19/2004,03:00,1078.00,1078.00,1078.00,1078.00,0,1
02/19/2004,03:01,1078.25,1078.25,1078.25,1078.25,12,0
02/19/2004,03:02,1078.25,1078.25,1078.25,1078.25,23,0
02/19/2004,03:03,1078.25,1078.25,1078.00,1078.25,16,60
02/19/2004,03:04,1078.25,1078.25,1078.25,1078.25,58,0
02/19/2004,03:05,1078.25,1078.25,1078.00,1078.00,41,20
02/19/2004,03:06,1078.25,1078.25,1078.25,1078.25,31,0
02/19/2004,03:07,1078.25,1078.50,1078.25,1078.25,64,52
02/19/2004,03:08,1078.25,1078.50,1078.25,1078.25,50,12
02/19/2004,03:09,1078.50,1078.50,1078.50,1078.50,3,0
02/19/2004,03:10,1078.50,1078.50,1078.25,1078.50,4,1
02/19/2004,03:11,1078.25,1078.25,1078.25,1078.25,0,119
02/19/2004,03:12,1078.25,1078.25,1078.25,1078.25,0,1
02/19/2004,03:13,1078.25,1078.50,1078.25,1078.50,50,23
02/19/2004,03:14,1078.50,1078.50,1078.50,1078.50,94,0
02/19/2004,03:15,1078.75,1079.00,1078.50,1078.75,204,7
02/19/2004,03:16,1078.75,1079.00,1078.75,1078.75,1,18
02/19/2004,03:17,1078.75,1078.75,1078.75,1078.75,0,3
02/19/2004,03:18,1078.75,1079.00,1078.75,1079.00,55,6
02/19/2004,03:19,1079.00,1079.00,1078.75,1078.75,2,5
02/19/2004,03:20,1079.00,1079.00,1079.00,1079.00,1,0
02/19/2004,03:21,1079.00,1079.00,1078.75,1079.00,98,254
02/19/2004,03:22,1079.00,1079.25,1078.75,1079.00,104,255
02/19/2004,03:23,1079.00,1079.50,1079.00,1079.25,284,21
02/19/2004,03:24,1079.25,1079.25,1079.25,1079.25,0,28
02/19/2004,03:25,1079.25,1079.50,1079.25,1079.50,10,32
02/19/2004,03:26,1079.25,1079.25,1079.25,1079.25,0,4
02/19/2004,03:27,1079.50,1079.75,1079.50,1079.50,115,12
02/19/2004,03:28,1079.50,1079.75,1079.50,1079.75,1,51
02/19/2004,03:30,1079.50,1079.75,1079.50,1079.75,15,17
02/19/2004,03:31,1079.75,1080.00,1079.75,1079.75,75,5
02/19/2004,03:32,1079.75,1079.75,1079.75,1079.75,0,18
02/19/2004,03:33,1079.75,1079.75,1079.50,1079.75,8,7
02/19/2004,03:34,1079.75,1079.75,1079.75,1079.75,6,0
02/19/2004,03:35,1079.75,1079.75,1079.75,1079.75,4,0
02/19/2004,03:37,1079.75,1079.75,1079.50,1079.75,10,1
02/19/2004,03:39,1079.75,1079.75,1079.75,1079.75,2,0
02/19/2004,03:40,1079.50,1079.75,1079.50,1079.50,20,40
02/19/2004,03:41,1079.75,1079.75,1079.50,1079.50,2,18
02/19/2004,03:42,1079.50,1079.75,1079.50,1079.75,66,15
02/19/2004,03:43,1079.75,1080.00,1079.75,1080.00,29,0
02/19/2004,03:44,1079.75,1079.75,1079.75,1079.75,0,22
02/19/2004,03:45,1079.75,1080.00,1079.75,1080.00,20,2
02/19/2004,03:46,1080.00,1080.00,1080.00,1080.00,30,0
02/19/2004,03:48,1079.75,1079.75,1079.75,1079.75,0,91
02/19/2004,03:49,1079.75,1079.75,1079.75,1079.75,0,45
02/19/2004,03:50,1079.75,1079.75,1079.50,1079.50,0,32
02/19/2004,03:51,1079.75,1079.75,1079.75,1079.75,112,0
02/19/2004,03:52,1079.75,1079.75,1079.75,1079.75,17,0
02/19/2004,03:53,1080.00,1080.00,1079.75,1079.75,1,1
02/19/2004,03:54,1079.75,1080.00,1079.75,1080.00,8,21
02/19/2004,03:55,1080.00,1080.00,1080.00,1080.00,1,0
02/19/2004,03:56,1079.75,1080.00,1079.75,1080.00,5,6
02/19/2004,03:57,1079.75,1079.75,1079.75,1079.75,0,2
02/19/2004,03:59,1079.75,1080.00,1079.75,1080.00,1,3
02/19/2004,04:01,1080.00,1080.00,1080.00,1080.00,1,0
02/19/2004,04:02,1080.00,1080.25,1080.00,1080.25,278,0
02/19/2004,04:03,1080.25,1080.50,1080.25,1080.50,97,0
02/19/2004,04:04,1080.50,1080.50,1080.25,1080.50,48,27
02/19/2004,04:05,1080.50,1080.50,1080.50,1080.50,32,0
02/19/2004,04:06,1080.50,1080.50,1080.25,1080.25,14,2
02/19/2004,04:07,1080.25,1080.50,1080.25,1080.25,2,26
02/19/2004,04:08,1080.25,1080.25,1080.00,1080.00,4,130
02/19/2004,04:09,1080.00,1080.00,1080.00,1080.00,0,13
02/19/2004,04:11,1080.00,1080.00,1080.00,1080.00,0,4
02/19/2004,04:13,1080.00,1080.00,1080.00,1080.00,0,16
02/19/2004,04:14,1080.00,1080.00,1080.00,1080.00,0,33
02/19/2004,04:15,1079.75,1079.75,1079.75,1079.75,0,25
02/19/2004,04:19,1080.00,1080.00,1080.00,1080.00,15,0
02/19/2004,04:20,1079.75,1079.75,1079.75,1079.75,0,77
02/19/2004,04:23,1079.75,1080.00,1079.75,1080.00,3,1
02/19/2004,04:24,1080.00,1080.00,1080.00,1080.00,35,0
02/19/2004,04:26,1080.00,1080.25,1080.00,1080.25,8,0
02/19/2004,04:27,1080.00,1080.00,1080.00,1080.00,0,20
02/19/2004,04:28,1080.00,1080.00,1080.00,1080.00,0,28
02/19/2004,04:29,1080.00,1080.00,1080.00,1080.00,0,11
02/19/2004,04:30,1080.00,1080.00,1080.00,1080.00,0,16
02/19/2004,04:31,1080.00,1080.00,1080.00,1080.00,0,6
02/19/2004,04:32,1080.00,1080.00,1079.75,1079.75,2,25
02/19/2004,04:33,1079.75,1080.00,1079.75,1080.00,54,5
02/19/2004,04:34,1080.00,1080.00,1080.00,1080.00,6,0
02/19/2004,04:36,1080.00,1080.00,1080.00,1080.00,12,0
02/19/2004,04:37,1079.75,1080.00,1079.75,1079.75,12,45
02/19/2004,04:38,1079.75,1079.75,1079.75,1079.75,0,1
02/19/2004,04:39,1079.75,1079.75,1079.75,1079.75,0,30
02/19/2004,04:40,1080.00,1080.00,1079.75,1080.00,21,1
02/19/2004,04:42,1079.75,1079.75,1079.75,1079.75,0,12
02/19/2004,04:46,1079.75,1079.75,1079.75,1079.75,0,2
02/19/2004,04:49,1079.75,1079.75,1079.75,1079.75,0,3
02/19/2004,04:51,1079.75,1079.75,1079.75,1079.75,0,1
02/19/2004,04:52,1079.75,1079.75,1079.75,1079.75,0,4
02/19/2004,04:55,1079.75,1079.75,1079.75,1079.75,0,1
02/19/2004,04:56,1079.75,1079.75,1079.75,1079.75,0,20
02/19/2004,04:57,1079.75,1079.75,1079.75,1079.75,0,11
02/19/2004,04:59,1079.75,1079.75,1079.75,1079.75,0,1
02/19/2004,05:00,1079.75,1079.75,1079.75,1079.75,0,2
02/19/2004,05:01,1079.50,1080.00,1079.50,1080.00,12,8
02/19/2004,05:03,1079.75,1079.75,1079.75,1079.75,0,4
02/19/2004,05:04,1080.00,1080.25,1080.00,1080.25,110,0
02/19/2004,05:05,1080.00,1080.00,1080.00,1080.00,0,4
02/19/2004,05:07,1080.00,1080.00,1080.00,1080.00,0,2
02/19/2004,05:08,1079.75,1080.00,1079.75,1080.00,4,1
02/19/2004,05:09,1080.00,1080.25,1080.00,1080.25,4,0
02/19/2004,05:10,1080.25,1080.25,1080.25,1080.25,95,0
02/19/2004,05:11,1080.25,1080.25,1080.00,1080.00,26,12
02/19/2004,05:12,1080.25,1080.25,1080.25,1080.25,2,0
02/19/2004,05:13,1080.25,1080.25,1080.25,1080.25,14,0
02/19/2004,05:14,1080.25,1080.25,1080.25,1080.25,38,0
02/19/2004,05:15,1080.25,1080.50,1080.25,1080.50,6,0
02/19/2004,05:16,1080.25,1080.25,1080.25,1080.25,0,61
02/19/2004,05:17,1080.25,1080.50,1080.25,1080.25,3,25
02/19/2004,05:18,1080.25,1080.25,1080.25,1080.25,0,11
02/19/2004,05:19,1080.25,1080.25,1080.25,1080.25,0,18
02/19/2004,05:21,1080.50,1080.50,1080.50,1080.50,1,0
02/19/2004,05:22,1080.25,1080.25,1080.25,1080.25,0,5
02/19/2004,05:23,1080.25,1080.25,1080.25,1080.25,0,36
02/19/2004,05:24,1080.25,1080.25,1080.00,1080.00,0,120
02/19/2004,05:25,1080.00,1080.00,1080.00,1080.00,0,46
02/19/2004,05:26,1080.00,1080.00,1080.00,1080.00,0,61
02/19/2004,05:27,1080.00,1080.00,1080.00,1080.00,0,89
02/19/2004,05:28,1080.00,1080.00,1080.00,1080.00,0,51
02/19/2004,05:29,1080.00,1080.00,1080.00,1080.00,0,10
02/19/2004,05:30,1080.25,1080.25,1080.00,1080.00,28,12
02/19/2004,05:31,1080.00,1080.00,1079.75,1080.00,19,88
02/19/2004,05:32,1080.00,1080.00,1079.75,1079.75,48,51
02/19/2004,05:33,1080.00,1080.25,1080.00,1080.25,122,0
02/19/2004,05:34,1080.25,1080.25,1080.25,1080.25,15,0
02/19/2004,05:35,1080.00,1080.00,1080.00,1080.00,0,10
02/19/2004,05:36,1080.00,1080.00,1080.00,1080.00,0,1
02/19/2004,05:37,1080.00,1080.00,1079.75,1079.75,0,303
02/19/2004,05:41,1079.75,1079.75,1079.75,1079.75,0,1
02/19/2004,05:42,1080.00,1080.00,1080.00,1080.00,57,0
02/19/2004,05:43,1080.00,1080.25,1080.00,1080.25,2,0
02/19/2004,05:45,1080.00,1080.00,1080.00,1080.00,0,5
02/19/2004,05:46,1080.00,1080.25,1080.00,1080.25,15,7
02/19/2004,05:47,1080.25,1080.25,1080.00,1080.00,4,23
02/19/2004,05:48,1080.00,1080.00,1079.75,1080.00,18,14
02/19/2004,05:50,1080.00,1080.00,1080.00,1080.00,32,0
02/19/2004,05:54,1079.75,1079.75,1079.75,1079.75,0,1
02/19/2004,05:55,1080.00,1080.00,1080.00,1080.00,3,0
02/19/2004,05:56,1080.00,1080.00,1079.75,1079.75,9,1
02/19/2004,05:57,1079.75,1079.75,1079.75,1079.75,0,4
02/19/2004,05:58,1079.75,1079.75,1079.75,1079.75,0,50
02/19/2004,05:59,1080.00,1080.00,1080.00,1080.00,26,0
02/19/2004,06:00,1080.00,1080.00,1080.00,1080.00,25,0
02/19/2004,06:02,1080.00,1080.00,1080.00,1080.00,15,0
02/19/2004,06:03,1079.75,1080.00,1079.75,1080.00,1,2
02/19/2004,06:04,1080.00,1080.00,1080.00,1080.00,6,0
02/19/2004,06:05,1080.00,1080.00,1080.00,1080.00,2,0
02/19/2004,06:06,1080.00,1080.00,1080.00,1080.00,4,0
02/19/2004,06:07,1080.00,1080.00,1080.00,1080.00,1,0
02/19/2004,06:08,1080.00,1080.00,1080.00,1080.00,1,0
02/19/2004,06:11,1080.00,1080.00,1080.00,1080.00,5,0
02/19/2004,06:12,1080.00,1080.00,1080.00,1080.00,1,0
02/19/2004,06:13,1080.00,1080.00,1080.00,1080.00,1,0
02/19/2004,06:14,1080.00,1080.00,1079.75,1080.00,59,1
02/19/2004,06:15,1080.00,1080.00,1080.00,1080.00,20,0
02/19/2004,06:16,1080.25,1080.25,1080.00,1080.00,61,1
02/19/2004,06:17,1080.25,1080.25,1080.25,1080.25,6,0
02/19/2004,06:18,1080.00,1080.00,1080.00,1080.00,0,5
02/19/2004,06:19,1080.25,1080.25,1080.25,1080.25,12,0
02/19/2004,06:20,1080.25,1080.25,1080.25,1080.25,10,0
02/19/2004,06:21,1080.25,1080.25,1080.25,1080.25,8,0
02/19/2004,06:22,1080.25,1080.25,1080.25,1080.25,37,0
02/19/2004,06:23,1080.25,1080.50,1080.25,1080.50,9,0
02/19/2004,06:25,1080.25,1080.25,1080.00,1080.00,0,52
02/19/2004,06:26,1080.25,1080.25,1080.00,1080.00,1,1
02/19/2004,06:27,1080.25,1080.25,1080.00,1080.00,73,1
02/19/2004,06:28,1080.00,1080.00,1080.00,1080.00,0,28
02/19/2004,06:29,1080.00,1080.25,1080.00,1080.25,27,10
02/19/2004,06:30,1080.25,1080.25,1080.25,1080.25,2,0
02/19/2004,06:31,1080.25,1080.25,1080.25,1080.25,11,0
02/19/2004,06:32,1080.50,1080.50,1080.00,1080.25,2,1
02/19/2004,06:33,1080.25,1080.25,1080.25,1080.25,1,0
02/19/2004,06:34,1080.00,1080.00,1080.00,1080.00,0,11
02/19/2004,06:35,1080.00,1080.00,1080.00,1080.00,0,217
02/19/2004,06:36,1080.00,1080.00,1080.00,1080.00,0,6
02/19/2004,06:37,1080.00,1080.00,1080.00,1080.00,0,6
02/19/2004,06:39,1080.00,1080.00,1080.00,1080.00,0,20
02/19/2004,06:40,1080.00,1080.25,1080.00,1080.00,22,15
02/19/2004,06:41,1080.00,1080.00,1080.00,1080.00,0,33
02/19/2004,06:42,1080.25,1080.25,1080.00,1080.00,122,4
02/19/2004,06:43,1080.25,1080.25,1080.00,1080.00,32,1
02/19/2004,06:44,1080.00,1080.00,1080.00,1080.00,0,25
02/19/2004,06:45,1080.00,1080.25,1080.00,1080.00,20,7
02/19/2004,06:47,1080.00,1080.25,1080.00,1080.25,1,1
02/19/2004,06:49,1080.25,1080.25,1080.00,1080.25,55,7
02/19/2004,06:50,1080.00,1080.25,1080.00,1080.25,10,10
02/19/2004,06:51,1080.25,1080.25,1080.00,1080.25,232,1
02/19/2004,06:52,1080.25,1080.50,1080.25,1080.50,78,11
02/19/2004,06:53,1080.50,1080.50,1080.25,1080.50,3,34
02/19/2004,06:54,1080.25,1080.50,1080.25,1080.50,1,12
02/19/2004,06:55,1080.50,1080.50,1080.25,1080.25,3,2
02/19/2004,06:56,1080.25,1080.25,1080.25,1080.25,0,6
02/19/2004,06:59,1080.50,1080.50,1080.50,1080.50,6,0
02/19/2004,07:00,1080.25,1080.25,1080.25,1080.25,0,7
02/19/2004,07:01,1080.50,1080.50,1080.25,1080.25,1,10
02/19/2004,07:02,1080.50,1080.50,1080.25,1080.50,7,12
02/19/2004,07:03,1080.50,1080.50,1080.25,1080.50,43,3
02/19/2004,07:04,1080.50,1080.50,1080.25,1080.50,205,2
02/19/2004,07:05,1080.25,1080.50,1080.25,1080.50,5,1
02/19/2004,07:06,1080.50,1080.50,1080.25,1080.25,2,1
02/19/2004,07:07,1080.50,1080.50,1080.50,1080.50,5,0
02/19/2004,07:08,1080.50,1080.50,1080.25,1080.25,3,47
02/19/2004,07:09,1080.25,1080.50,1080.25,1080.25,21,10
02/19/2004,07:10,1080.25,1080.25,1080.25,1080.25,0,88
02/19/2004,07:11,1080.25,1080.25,1080.25,1080.25,0,1
02/19/2004,07:12,1080.00,1080.25,1080.00,1080.25,1,10
02/19/2004,07:14,1080.00,1080.25,1080.00,1080.25,8,4
02/19/2004,07:15,1080.25,1080.25,1080.00,1080.00,3,5
02/19/2004,07:16,1080.00,1080.00,1079.75,1079.75,0,87
02/19/2004,07:17,1079.75,1080.00,1079.75,1080.00,3,1
02/19/2004,07:18,1079.75,1080.00,1079.50,1079.75,8,174
02/19/2004,07:19,1079.75,1079.75,1079.50,1079.50,1,5
02/19/2004,07:20,1079.50,1079.75,1079.50,1079.75,27,4
02/19/2004,07:21,1079.75,1080.00,1079.75,1080.00,35,0
02/19/2004,07:22,1079.50,1079.75,1079.50,1079.75,16,5
02/19/2004,07:23,1079.75,1079.75,1079.50,1079.50,12,1
02/19/2004,07:24,1079.50,1080.00,1079.50,1079.75,105,24
02/19/2004,07:25,1079.75,1080.00,1079.75,1079.75,25,37
02/19/2004,07:26,1079.75,1080.00,1079.75,1079.75,43,11
02/19/2004,07:27,1080.00,1080.25,1080.00,1080.25,194,43
02/19/2004,07:28,1080.25,1080.25,1080.00,1080.00,2,44
02/19/2004,07:29,1079.75,1080.00,1079.75,1079.75,1,155
02/19/2004,07:30,1079.50,1080.00,1079.50,1079.75,58,83
02/19/2004,07:31,1079.50,1080.25,1079.50,1079.50,172,210
02/19/2004,07:32,1079.50,1080.00,1079.50,1079.50,119,85
02/19/2004,07:33,1079.50,1079.75,1079.50,1079.75,50,32
02/19/2004,07:34,1079.50,1079.50,1079.50,1079.50,0,3
02/19/2004,07:35,1079.50,1079.75,1079.50,1079.75,57,9
02/19/2004,07:36,1079.75,1079.75,1079.75,1079.75,45,0
02/19/2004,07:37,1079.50,1079.50,1079.50,1079.50,0,17
02/19/2004,07:38,1079.75,1079.75,1079.75,1079.75,7,0
02/19/2004,07:39,1079.75,1079.75,1079.75,1079.75,8,0
02/19/2004,07:40,1079.75,1079.75,1079.75,1079.75,1,0
02/19/2004,07:41,1079.75,1079.75,1079.50,1079.75,134,2
02/19/2004,07:42,1079.75,1080.00,1079.75,1079.75,32,3
02/19/2004,07:43,1079.75,1080.00,1079.75,1079.75,3,8
02/19/2004,07:44,1080.00,1080.25,1079.75,1080.25,446,6
02/19/2004,07:45,1080.25,1080.25,1080.00,1080.25,204,10
02/19/2004,07:46,1080.25,1081.00,1080.00,1080.75,603,21
02/19/2004,07:47,1080.75,1081.25,1080.75,1081.00,480,326
02/19/2004,07:48,1081.00,1081.00,1080.75,1080.75,52,81
02/19/2004,07:49,1080.75,1081.00,1080.75,1081.00,15,13
02/19/2004,07:50,1081.00,1081.00,1081.00,1081.00,34,0
02/19/2004,07:51,1080.75,1081.00,1080.75,1081.00,41,5
02/19/2004,07:52,1081.00,1081.25,1081.00,1081.00,71,19
02/19/2004,07:53,1081.00,1081.25,1080.75,1081.00,45,112
02/19/2004,07:54,1081.25,1081.25,1081.00,1081.25,33,7
02/19/2004,07:55,1081.25,1081.50,1081.25,1081.25,287,31
02/19/2004,07:56,1081.25,1081.50,1081.25,1081.50,133,197
02/19/2004,07:57,1081.25,1081.25,1081.00,1081.00,0,111
02/19/2004,07:58,1081.25,1081.25,1081.00,1081.00,13,71
02/19/2004,07:59,1081.00,1081.25,1081.00,1081.00,26,138
02/19/2004,08:00,1081.00,1081.00,1080.75,1080.75,0,98
02/19/2004,08:01,1081.00,1081.25,1080.75,1081.25,86,11
02/19/2004,08:02,1081.00,1081.25,1081.00,1081.25,5,60
02/19/2004,08:03,1081.25,1081.25,1081.00,1081.25,29,67
02/19/2004,08:04,1081.00,1081.25,1081.00,1081.25,66,11
02/19/2004,08:05,1081.25,1081.25,1081.00,1081.25,45,10
02/19/2004,08:06,1081.25,1081.50,1081.00,1081.25,217,22
02/19/2004,08:07,1081.25,1081.50,1081.00,1081.25,70,37
02/19/2004,08:08,1081.50,1081.50,1081.00,1081.25,40,130
02/19/2004,08:09,1081.25,1081.25,1081.25,1081.25,64,0
02/19/2004,08:10,1081.50,1081.50,1081.00,1081.25,18,13
02/19/2004,08:11,1081.00,1081.25,1081.00,1081.25,55,2
02/19/2004,08:12,1081.25,1081.25,1081.25,1081.25,38,0
02/19/2004,08:13,1081.50,1081.50,1081.25,1081.25,1,75
02/19/2004,08:14,1081.25,1081.25,1081.00,1081.25,47,2
02/19/2004,08:15,1081.25,1081.50,1081.00,1081.25,18,76
02/19/2004,08:16,1081.25,1081.50,1081.25,1081.25,20,8
02/19/2004,08:17,1081.25,1081.50,1081.25,1081.50,9,3
02/19/2004,08:18,1081.25,1081.25,1081.25,1081.25,0,41
02/19/2004,08:19,1081.50,1081.50,1081.25,1081.50,21,10
02/19/2004,08:20,1081.25,1081.50,1081.25,1081.50,5,39
02/19/2004,08:21,1081.25,1081.25,1081.00,1081.00,0,222
02/19/2004,08:22,1081.25,1081.25,1081.00,1081.25,187,1
02/19/2004,08:23,1081.25,1081.25,1081.25,1081.25,81,0
02/19/2004,08:24,1081.25,1081.25,1081.00,1081.25,170,25
02/19/2004,08:25,1081.00,1081.00,1081.00,1081.00,0,77
02/19/2004,08:26,1081.00,1081.25,1081.00,1081.25,2,66
02/19/2004,08:27,1081.25,1081.25,1081.00,1081.00,7,85
02/19/2004,08:28,1081.00,1081.25,1081.00,1081.25,27,27
02/19/2004,08:29,1081.00,1081.50,1081.00,1081.25,214,349
02/19/2004,08:30,1081.25,1082.25,1081.25,1082.25,1239,77
02/19/2004,08:31,1082.00,1082.50,1082.00,1082.25,2269,2202
02/19/2004,08:32,1082.25,1082.50,1082.00,1082.50,1375,471
02/19/2004,08:33,1082.50,1082.75,1081.75,1082.00,1237,1870
02/19/2004,08:34,1082.00,1082.25,1081.75,1082.00,747,408
02/19/2004,08:35,1082.25,1082.50,1082.00,1082.25,1334,831
02/19/2004,08:36,1082.00,1082.25,1081.50,1082.00,826,2192
02/19/2004,08:37,1082.25,1082.25,1081.75,1082.00,107,721
02/19/2004,08:38,1081.75,1082.50,1081.75,1082.25,1561,665
02/19/2004,08:39,1082.25,1082.25,1081.75,1081.75,232,604
02/19/2004,08:40,1082.00,1082.25,1081.75,1082.00,420,592
02/19/2004,08:41,1082.00,1082.00,1081.50,1082.00,747,1725
02/19/2004,08:42,1081.75,1082.25,1081.50,1081.50,1424,1391
02/19/2004,08:43,1081.50,1081.75,1081.50,1081.50,295,397
02/19/2004,08:44,1081.50,1081.75,1081.00,1081.25,931,1870
02/19/2004,08:45,1081.25,1081.50,1081.00,1081.25,1210,545
02/19/2004,08:46,1081.25,1081.50,1081.00,1081.25,769,1013
02/19/2004,08:47,1081.25,1081.25,1080.75,1080.75,1688,1605
02/19/2004,08:48,1081.00,1081.25,1080.75,1081.00,1053,487
02/19/2004,08:49,1081.00,1081.50,1081.00,1081.50,912,185
02/19/2004,08:50,1081.50,1081.50,1081.00,1081.25,465,290
02/19/2004,08:51,1081.50,1081.50,1081.00,1081.25,694,671
02/19/2004,08:52,1081.50,1082.00,1081.25,1081.75,2306,635
02/19/2004,08:53,1081.75,1082.25,1081.75,1081.75,695,398
02/19/2004,08:54,1081.75,1082.25,1081.75,1081.75,362,595
02/19/2004,08:55,1081.75,1082.25,1081.75,1082.00,781,128
02/19/2004,08:56,1082.00,1082.25,1081.75,1081.75,48,240
02/19/2004,08:57,1081.75,1082.00,1081.50,1081.50,245,502
02/19/2004,08:58,1081.75,1081.75,1081.25,1081.50,223,779
02/19/2004,08:59,1081.50,1081.75,1081.50,1081.75,65,230
02/19/2004,09:00,1081.50,1081.50,1081.25,1081.50,22,644
02/19/2004,09:01,1081.50,1081.50,1081.00,1081.00,212,621
02/19/2004,09:02,1081.00,1081.25,1081.00,1081.00,307,741
02/19/2004,09:03,1081.00,1081.25,1080.75,1081.25,483,1240
02/19/2004,09:04,1081.25,1081.25,1081.00,1081.00,218,537
02/19/2004,09:05,1081.00,1081.50,1080.75,1081.50,1484,173
02/19/2004,09:06,1081.25,1081.50,1080.75,1080.75,390,2698
02/19/2004,09:07,1080.75,1081.00,1080.75,1080.75,681,349
02/19/2004,09:08,1081.00,1081.25,1080.75,1081.25,692,465
02/19/2004,09:09,1081.00,1081.00,1080.00,1080.00,601,3226
02/19/2004,09:10,1080.25,1080.25,1079.25,1079.50,1581,4503
02/19/2004,09:11,1079.50,1080.00,1079.50,1080.00,994,420
02/19/2004,09:12,1080.00,1080.25,1079.75,1080.00,1380,993
02/19/2004,09:13,1080.00,1080.50,1080.00,1080.25,744,262
02/19/2004,09:14,1080.25,1080.50,1080.00,1080.50,636,29
02/19/2004,09:15,1080.50,1080.50,1080.00,1080.00,677,534
02/19/2004,09:16,1080.00,1080.25,1079.75,1080.00,280,365
02/19/2004,09:17,1080.00,1080.25,1079.75,1080.25,791,81
02/19/2004,09:18,1080.25,1080.25,1079.75,1080.00,361,951
02/19/2004,09:19,1079.75,1080.00,1078.75,1078.75,458,4260
02/19/2004,09:20,1078.75,1079.25,1078.25,1078.25,2240,4182
02/19/2004,09:21,1078.25,1078.50,1078.00,1078.25,1249,1359
02/19/2004,09:22,1078.25,1078.50,1078.00,1078.50,568,732
02/19/2004,09:23,1078.50,1078.75,1078.25,1078.25,474,418
02/19/2004,09:24,1078.50,1078.75,1078.25,1078.75,496,85
02/19/2004,09:25,1078.75,1079.00,1078.50,1079.00,1084,103
02/19/2004,09:26,1079.00,1079.00,1078.50,1078.75,734,1020
02/19/2004,09:27,1078.75,1079.25,1078.75,1079.00,1825,295
02/19/2004,09:28,1079.25,1079.25,1078.75,1079.25,1361,779
02/19/2004,09:29,1079.00,1079.25,1078.50,1078.75,189,1244
02/19/2004,09:30,1078.75,1079.00,1078.50,1078.50,715,178
02/19/2004,09:31,1078.75,1079.25,1078.50,1079.25,1376,790
02/19/2004,09:32,1079.25,1079.25,1078.75,1079.00,648,2103
02/19/2004,09:33,1079.25,1079.25,1078.50,1078.50,24,653
02/19/2004,09:34,1078.75,1078.75,1078.25,1078.25,513,922
02/19/2004,09:35,1078.50,1078.75,1078.25,1078.50,138,593
02/19/2004,09:36,1078.75,1079.25,1078.50,1078.75,1371,1927
02/19/2004,09:37,1078.75,1078.75,1078.50,1078.75,197,354
02/19/2004,09:38,1078.75,1079.25,1078.50,1079.00,1696,653
02/19/2004,09:39,1079.00,1079.50,1078.75,1079.00,2256,3843
02/19/2004,09:40,1079.00,1079.25,1078.75,1079.00,168,445
02/19/2004,09:41,1079.00,1079.00,1078.50,1078.75,419,954
02/19/2004,09:42,1078.75,1079.00,1078.75,1079.00,167,38
02/19/2004,09:43,1078.75,1079.50,1078.75,1079.25,1377,420
02/19/2004,09:44,1079.25,1079.50,1079.00,1079.50,455,136
02/19/2004,09:45,1079.50,1080.00,1079.25,1079.75,2125,314
02/19/2004,09:46,1079.75,1080.00,1079.50,1079.75,400,680
02/19/2004,09:47,1079.75,1080.00,1079.25,1080.00,496,867
02/19/2004,09:48,1079.75,1080.00,1079.25,1079.25,323,920
02/19/2004,09:49,1079.50,1080.00,1079.25,1080.00,547,29
02/19/2004,09:50,1079.75,1080.00,1079.75,1080.00,312,64
02/19/2004,09:51,1080.00,1080.25,1079.50,1079.75,1082,750
02/19/2004,09:52,1079.75,1080.00,1079.75,1079.75,38,1297
02/19/2004,09:53,1079.75,1080.00,1079.50,1079.75,136,160
02/19/2004,09:54,1079.75,1079.75,1079.25,1079.25,109,1075
02/19/2004,09:55,1079.25,1079.50,1079.25,1079.50,363,116
02/19/2004,09:56,1079.50,1079.50,1079.00,1079.25,381,448
02/19/2004,09:57,1079.25,1079.50,1079.25,1079.25,46,177
02/19/2004,09:58,1079.25,1079.25,1079.00,1079.25,261,344
02/19/2004,09:59,1079.25,1079.25,1079.00,1079.00,50,49
02/19/2004,10:00,1079.25,1079.50,1078.75,1079.00,381,540
02/19/2004,10:01,1079.00,1079.00,1077.50,1078.00,1113,4999
02/19/2004,10:02,1077.75,1078.25,1077.75,1077.75,1995,1765
02/19/2004,10:03,1077.75,1078.00,1077.25,1078.00,2111,1475
02/19/2004,10:04,1078.00,1078.00,1077.50,1077.75,850,736
02/19/2004,10:05,1077.75,1078.25,1077.75,1078.25,1176,782
02/19/2004,10:06,1078.25,1078.25,1077.75,1078.00,442,740
02/19/2004,10:07,1078.00,1078.25,1077.75,1078.25,1336,314
02/19/2004,10:08,1078.25,1078.75,1078.00,1078.25,1509,466
02/19/2004,10:09,1078.25,1078.25,1078.00,1078.25,183,37
02/19/2004,10:10,1078.25,1078.25,1077.75,1077.75,83,853
02/19/2004,10:11,1078.00,1078.25,1077.75,1078.00,1092,216
02/19/2004,10:12,1078.25,1078.25,1078.00,1078.25,100,168
02/19/2004,10:13,1078.00,1078.25,1077.75,1078.00,95,214
02/19/2004,10:14,1078.00,1078.25,1077.50,1077.75,301,591
02/19/2004,10:15,1078.00,1080.00,1077.00,1079.00,7077,3814
02/19/2004,10:16,1079.00,1079.50,1078.75,1079.25,1732,1028
02/19/2004,10:17,1079.25,1079.25,1078.75,1078.75,149,454
02/19/2004,10:18,1078.75,1079.50,1078.75,1079.50,1186,54
02/19/2004,10:19,1079.50,1079.75,1079.00,1079.50,1539,972
02/19/2004,10:20,1079.25,1079.50,1079.00,1079.00,12,369
02/19/2004,10:21,1079.00,1079.25,1079.00,1079.25,17,173
02/19/2004,10:22,1079.00,1079.25,1079.00,1079.25,835,67
02/19/2004,10:23,1079.50,1079.50,1079.00,1079.50,308,255
02/19/2004,10:24,1079.25,1079.75,1079.00,1079.25,1766,879
02/19/2004,10:25,1079.00,1079.50,1079.00,1079.25,343,72
02/19/2004,10:26,1079.25,1079.50,1079.00,1079.00,20,356
02/19/2004,10:27,1079.00,1079.50,1079.00,1079.50,160,184
02/19/2004,10:28,1079.25,1079.75,1079.25,1079.50,1081,307
02/19/2004,10:29,1079.50,1080.00,1079.50,1079.75,490,36
02/19/2004,10:30,1079.75,1080.25,1079.50,1080.25,1595,1023
02/19/2004,10:31,1080.25,1080.75,1080.00,1080.50,2759,670
02/19/2004,10:32,1080.50,1080.75,1080.00,1080.25,412,2217
02/19/2004,10:33,1080.00,1080.50,1080.00,1080.00,560,202
02/19/2004,10:34,1080.00,1080.50,1079.75,1080.25,655,383
02/19/2004,10:35,1080.25,1080.50,1080.00,1080.00,320,525
02/19/2004,10:36,1080.00,1080.25,1080.00,1080.00,19,602
02/19/2004,10:37,1080.00,1080.50,1080.00,1080.25,482,333
02/19/2004,10:38,1080.50,1080.50,1080.00,1080.25,237,226
02/19/2004,10:39,1080.25,1080.50,1080.25,1080.50,49,29
02/19/2004,10:40,1080.50,1080.50,1080.00,1080.25,109,251
02/19/2004,10:41,1080.25,1080.50,1080.25,1080.25,70,235
02/19/2004,10:42,1080.25,1080.75,1080.25,1080.75,1697,401
02/19/2004,10:43,1080.75,1081.00,1080.50,1080.75,852,622
02/19/2004,10:44,1080.75,1081.00,1080.50,1080.75,464,76
02/19/2004,10:45,1080.75,1080.75,1080.00,1080.25,44,1101
02/19/2004,10:46,1080.25,1080.25,1080.00,1080.25,284,111
02/19/2004,10:47,1080.25,1080.50,1080.00,1080.25,332,344
02/19/2004,10:48,1080.25,1080.25,1080.00,1080.00,17,58
02/19/2004,10:49,1080.25,1080.25,1080.00,1080.00,26,77
02/19/2004,10:50,1080.00,1080.50,1080.00,1080.50,738,157
02/19/2004,10:51,1080.50,1080.50,1080.25,1080.25,72,121
02/19/2004,10:52,1080.25,1080.50,1080.00,1080.00,254,514
02/19/2004,10:53,1080.00,1080.25,1080.00,1080.00,8,445
02/19/2004,10:54,1080.00,1080.25,1079.75,1080.00,456,261
02/19/2004,10:55,1080.00,1080.25,1079.75,1080.25,137,25
02/19/2004,10:56,1080.25,1080.25,1080.00,1080.25,30,313
02/19/2004,10:57,1080.00,1080.25,1080.00,1080.25,784,67
02/19/2004,10:58,1080.25,1080.75,1080.25,1080.50,909,41
02/19/2004,10:59,1080.50,1080.50,1080.00,1080.25,349,631
02/19/2004,11:00,1080.00,1080.50,1080.00,1080.50,193,530
02/19/2004,11:01,1080.25,1080.50,1078.25,1078.50,1316,4631
02/19/2004,11:02,1078.75,1079.25,1078.25,1079.25,1578,1005
02/19/2004,11:03,1079.25,1079.75,1079.00,1079.50,1223,438
02/19/2004,11:04,1079.25,1079.75,1079.25,1079.50,276,307
02/19/2004,11:05,1079.50,1079.75,1078.25,1079.50,2141,1923
02/19/2004,11:06,1079.25,1079.75,1079.25,1079.50,324,319
02/19/2004,11:07,1079.75,1079.75,1079.50,1079.75,22,122
02/19/2004,11:08,1079.75,1080.75,1079.50,1080.50,2554,329
02/19/2004,11:09,1080.50,1081.00,1080.25,1080.50,762,341
02/19/2004,11:10,1080.75,1081.00,1080.25,1080.25,251,387
02/19/2004,11:11,1080.50,1080.50,1079.50,1080.00,443,699
02/19/2004,11:12,1080.25,1080.50,1079.75,1079.75,227,784
02/19/2004,11:13,1079.75,1080.25,1079.75,1080.25,432,38
02/19/2004,11:14,1080.50,1080.50,1080.00,1080.25,137,168
02/19/2004,11:15,1080.25,1080.50,1080.00,1080.50,508,73
02/19/2004,11:16,1080.50,1080.50,1079.75,1080.00,298,784
02/19/2004,11:17,1080.00,1080.25,1079.75,1080.00,41,163
02/19/2004,11:18,1080.00,1080.00,1079.50,1079.50,8,1103
02/19/2004,11:19,1079.50,1080.00,1079.50,1079.75,529,63
02/19/2004,11:20,1079.75,1080.75,1079.75,1080.75,1281,92
02/19/2004,11:21,1080.75,1081.00,1080.50,1080.50,599,163
02/19/2004,11:22,1080.75,1081.00,1080.50,1080.75,288,204
02/19/2004,11:23,1081.00,1081.25,1080.75,1081.00,884,363
02/19/2004,11:24,1081.25,1081.75,1081.00,1081.75,2324,222
02/19/2004,11:25,1081.50,1081.75,1081.25,1081.75,342,195
02/19/2004,11:26,1081.50,1082.00,1081.25,1081.75,1136,412
02/19/2004,11:27,1081.75,1082.50,1081.75,1082.25,3422,695
02/19/2004,11:28,1082.25,1082.50,1081.75,1082.25,1567,593
02/19/2004,11:29,1082.25,1082.25,1081.75,1081.75,407,770
02/19/2004,11:30,1081.75,1082.25,1081.75,1081.75,261,244
02/19/2004,11:31,1081.75,1082.25,1081.75,1082.25,591,241
02/19/2004,11:32,1082.00,1082.00,1081.75,1081.75,1,449
02/19/2004,11:33,1081.75,1082.00,1081.75,1081.75,30,641
02/19/2004,11:34,1081.75,1082.00,1081.75,1081.75,35,438
02/19/2004,11:35,1081.75,1082.00,1081.75,1082.00,135,114
02/19/2004,11:36,1082.00,1082.00,1081.75,1082.00,32,133
02/19/2004,11:37,1081.75,1082.00,1081.75,1081.75,71,119
02/19/2004,11:38,1082.00,1082.00,1081.25,1081.50,245,1099
02/19/2004,11:39,1081.50,1081.75,1081.00,1081.00,192,493
02/19/2004,11:40,1081.00,1081.50,1081.00,1081.25,304,147
02/19/2004,11:41,1081.25,1081.25,1080.75,1081.00,40,570
02/19/2004,11:42,1081.00,1081.25,1080.75,1080.75,197,1272
02/19/2004,11:43,1080.50,1081.00,1080.50,1081.00,218,131
02/19/2004,11:44,1081.00,1081.00,1080.50,1081.00,609,213
02/19/2004,11:45,1081.00,1081.25,1081.00,1081.25,163,24
02/19/2004,11:46,1081.25,1081.25,1080.75,1080.75,61,291
02/19/2004,11:47,1080.75,1081.00,1080.75,1081.00,240,4
02/19/2004,11:48,1080.75,1081.00,1080.75,1081.00,42,11
02/19/2004,11:49,1080.75,1081.00,1080.75,1081.00,8,16
02/19/2004,11:50,1081.00,1081.00,1080.75,1081.00,89,7
02/19/2004,11:51,1081.00,1081.50,1081.00,1081.50,1652,110
02/19/2004,11:52,1081.50,1081.75,1080.75,1081.00,635,528
02/19/2004,11:53,1080.75,1081.00,1080.25,1080.25,483,2348
02/19/2004,11:54,1080.50,1080.75,1080.25,1080.50,183,298
02/19/2004,11:55,1080.50,1081.00,1080.50,1080.75,660,225
02/19/2004,11:56,1080.75,1080.75,1080.50,1080.50,148,257
02/19/2004,11:57,1080.50,1080.75,1080.50,1080.50,45,51
02/19/2004,11:58,1080.50,1080.75,1080.50,1080.75,250,19
02/19/2004,11:59,1080.75,1081.00,1080.75,1080.75,354,237
02/19/2004,12:00,1080.75,1081.00,1080.50,1081.00,69,35
02/19/2004,12:01,1080.75,1081.00,1080.75,1080.75,26,23
02/19/2004,12:02,1080.75,1081.00,1080.50,1080.75,98,589
02/19/2004,12:03,1080.75,1080.75,1080.50,1080.75,11,191
02/19/2004,12:04,1080.50,1080.75,1080.25,1080.25,102,278
02/19/2004,12:05,1080.50,1080.75,1080.00,1080.75,497,505
02/19/2004,12:06,1080.50,1080.75,1080.25,1080.25,7,299
02/19/2004,12:07,1080.25,1080.50,1080.25,1080.25,138,462
02/19/2004,12:08,1080.25,1080.25,1079.50,1080.00,858,2253
02/19/2004,12:09,1080.00,1080.00,1079.75,1079.75,428,602
02/19/2004,12:10,1079.75,1079.75,1079.25,1079.50,288,1103
02/19/2004,12:11,1079.50,1079.75,1079.25,1079.25,118,337
02/19/2004,12:12,1079.50,1079.50,1079.25,1079.50,495,143
02/19/2004,12:13,1079.50,1079.75,1079.25,1079.75,728,19
02/19/2004,12:14,1079.75,1080.00,1079.75,1079.75,307,48
02/19/2004,12:15,1080.00,1080.00,1079.50,1080.00,379,564
02/19/2004,12:16,1079.75,1080.50,1079.75,1080.25,512,112
02/19/2004,12:17,1080.25,1080.50,1080.00,1080.25,145,227
02/19/2004,12:18,1080.25,1080.50,1080.00,1080.25,236,106
02/19/2004,12:19,1080.25,1080.50,1080.25,1080.50,21,42
02/19/2004,12:20,1080.25,1080.75,1080.25,1080.75,308,28
02/19/2004,12:21,1080.50,1080.75,1080.50,1080.50,45,209
02/19/2004,12:22,1080.50,1080.75,1080.50,1080.75,252,43
02/19/2004,12:23,1080.75,1080.75,1080.50,1080.50,69,10
02/19/2004,12:24,1080.50,1080.75,1080.25,1080.50,6,199
02/19/2004,12:25,1080.25,1080.50,1079.75,1079.75,36,710
02/19/2004,12:26,1080.00,1080.00,1078.75,1078.75,554,2263
02/19/2004,12:27,1078.75,1079.00,1077.75,1078.75,2148,4761
02/19/2004,12:28,1078.50,1079.00,1078.25,1078.75,1103,871
02/19/2004,12:29,1079.00,1079.75,1078.50,1079.75,2264,578
02/19/2004,12:30,1079.75,1079.75,1078.75,1079.00,380,1294
02/19/2004,12:31,1079.00,1079.00,1078.00,1078.25,407,1377
02/19/2004,12:32,1078.00,1078.25,1077.75,1078.25,869,906
02/19/2004,12:33,1078.25,1079.25,1078.25,1078.50,1525,547
02/19/2004,12:34,1078.50,1079.00,1078.50,1078.75,257,261
02/19/2004,12:35,1079.00,1079.00,1078.25,1078.50,40,548
02/19/2004,12:36,1078.50,1078.75,1078.25,1078.50,342,135
02/19/2004,12:37,1078.50,1079.00,1078.00,1079.00,1034,665
02/19/2004,12:38,1079.00,1079.50,1078.75,1079.25,1136,164
02/19/2004,12:39,1079.50,1079.50,1079.00,1079.00,54,168
02/19/2004,12:40,1079.00,1080.75,1079.00,1080.50,3658,1076
02/19/2004,12:41,1080.50,1080.50,1080.00,1080.25,477,974
02/19/2004,12:42,1080.00,1080.50,1080.00,1080.50,1262,54
02/19/2004,12:43,1080.50,1080.75,1080.00,1080.00,220,482
02/19/2004,12:44,1080.00,1080.25,1079.75,1080.00,715,234
02/19/2004,12:45,1080.25,1080.25,1080.00,1080.00,105,338
02/19/2004,12:46,1080.00,1080.00,1079.50,1079.75,188,481
02/19/2004,12:47,1079.75,1080.25,1079.75,1080.00,351,152
02/19/2004,12:48,1080.00,1080.00,1079.50,1079.50,24,154
02/19/2004,12:49,1079.75,1080.00,1079.25,1080.00,356,178
02/19/2004,12:50,1080.00,1080.00,1079.75,1080.00,34,67
02/19/2004,12:51,1080.00,1080.25,1079.75,1080.00,333,100
02/19/2004,12:52,1079.75,1080.25,1079.75,1080.00,138,30
02/19/2004,12:53,1080.25,1080.25,1080.00,1080.00,32,140
02/19/2004,12:54,1080.25,1080.50,1080.25,1080.25,494,38
02/19/2004,12:55,1080.25,1080.50,1080.00,1080.25,42,107
02/19/2004,12:56,1080.25,1080.25,1080.00,1080.00,29,47
02/19/2004,12:57,1080.25,1080.25,1080.00,1080.25,259,6
02/19/2004,12:58,1080.25,1081.50,1080.25,1081.25,3372,149
02/19/2004,12:59,1081.25,1081.75,1081.00,1081.25,1466,225
02/19/2004,13:00,1081.50,1081.50,1080.75,1080.75,487,1108
02/19/2004,13:01,1081.00,1081.25,1080.75,1081.00,566,559
02/19/2004,13:02,1081.00,1081.50,1081.00,1081.50,983,91
02/19/2004,13:03,1081.50,1081.50,1081.00,1081.25,714,451
02/19/2004,13:04,1081.25,1081.25,1080.75,1081.00,4,425
02/19/2004,13:05,1080.75,1081.25,1080.75,1081.25,112,34
02/19/2004,13:06,1081.00,1081.25,1081.00,1081.00,13,16
02/19/2004,13:07,1081.00,1081.25,1080.75,1080.75,17,193
02/19/2004,13:08,1081.00,1081.00,1080.25,1080.50,415,1422
02/19/2004,13:09,1080.50,1080.75,1080.50,1080.75,394,54
02/19/2004,13:10,1080.75,1080.75,1080.25,1080.25,35,396
02/19/2004,13:11,1080.25,1080.75,1080.25,1080.50,353,60
02/19/2004,13:12,1080.50,1080.75,1080.50,1080.50,12,33
02/19/2004,13:13,1080.50,1080.75,1080.50,1080.75,7,403
02/19/2004,13:14,1080.50,1080.75,1080.25,1080.25,37,43
02/19/2004,13:15,1080.50,1080.75,1079.50,1079.50,227,1977
02/19/2004,13:16,1079.50,1080.25,1079.50,1079.50,462,1530
02/19/2004,13:17,1079.50,1080.00,1079.25,1079.50,525,613
02/19/2004,13:18,1079.75,1080.00,1079.50,1080.00,336,69
02/19/2004,13:19,1079.75,1080.25,1079.75,1080.00,287,223
02/19/2004,13:20,1080.00,1080.25,1080.00,1080.00,24,76
02/19/2004,13:21,1080.25,1080.25,1080.00,1080.00,680,229
02/19/2004,13:22,1079.75,1080.25,1079.75,1080.00,226,7
02/19/2004,13:23,1080.00,1080.25,1080.00,1080.00,196,190
02/19/2004,13:24,1080.00,1080.50,1080.00,1080.00,112,48
02/19/2004,13:25,1080.25,1080.25,1080.00,1080.00,54,2
02/19/2004,13:26,1080.25,1080.25,1079.75,1080.00,22,256
02/19/2004,13:27,1080.00,1080.00,1079.75,1080.00,217,1
02/19/2004,13:28,1080.00,1080.25,1079.75,1080.00,132,133
02/19/2004,13:29,1080.00,1080.25,1080.00,1080.00,3,20
02/19/2004,13:30,1080.00,1080.25,1080.00,1080.00,8,11
02/19/2004,13:31,1080.25,1080.50,1080.00,1080.50,422,419
02/19/2004,13:32,1080.50,1080.75,1080.25,1080.50,380,1012
02/19/2004,13:33,1080.25,1080.50,1080.00,1080.25,538,387
02/19/2004,13:34,1080.25,1080.25,1079.50,1079.50,207,1140
02/19/2004,13:35,1079.75,1079.75,1078.75,1078.75,237,2794
02/19/2004,13:36,1078.75,1079.25,1078.50,1078.75,775,3576
02/19/2004,13:37,1078.75,1079.00,1078.50,1079.00,1374,1361
02/19/2004,13:38,1079.00,1079.50,1078.75,1079.25,642,261
02/19/2004,13:39,1079.50,1079.50,1079.00,1079.25,320,419
02/19/2004,13:40,1079.25,1079.50,1079.00,1079.25,47,280
02/19/2004,13:41,1079.25,1079.50,1079.00,1079.25,905,774
02/19/2004,13:42,1079.25,1079.50,1079.00,1079.25,40,469
02/19/2004,13:43,1079.25,1079.25,1078.00,1078.25,1647,3643
02/19/2004,13:44,1078.25,1078.50,1078.00,1078.50,923,1132
02/19/2004,13:45,1078.50,1079.25,1078.25,1079.00,1009,815
02/19/2004,13:46,1079.00,1079.00,1078.25,1078.50,932,1124
02/19/2004,13:47,1078.50,1079.00,1078.25,1078.50,466,1038
02/19/2004,13:48,1078.50,1078.75,1078.25,1078.50,175,306
02/19/2004,13:49,1078.50,1078.75,1078.25,1078.50,369,1854
02/19/2004,13:50,1078.75,1079.25,1078.75,1079.00,1916,145
02/19/2004,13:51,1079.25,1079.50,1078.50,1079.00,747,1496
02/19/2004,13:52,1078.75,1079.25,1078.75,1079.25,1246,752
02/19/2004,13:53,1079.25,1079.50,1079.00,1079.00,429,141
02/19/2004,13:54,1079.00,1079.00,1078.50,1079.00,312,636
02/19/2004,13:55,1079.00,1079.25,1078.75,1079.00,314,118
02/19/2004,13:56,1079.00,1079.75,1079.00,1079.50,1927,423
02/19/2004,13:57,1079.50,1079.50,1079.00,1079.25,127,355
02/19/2004,13:58,1079.25,1079.25,1079.00,1079.00,20,543
02/19/2004,13:59,1079.00,1079.50,1078.50,1078.50,250,1416
02/19/2004,14:00,1078.50,1078.75,1078.25,1078.50,616,1583
02/19/2004,14:01,1078.50,1079.00,1078.50,1078.50,1560,270
02/19/2004,14:02,1078.75,1078.75,1078.00,1078.25,862,1969
02/19/2004,14:03,1078.25,1078.50,1077.25,1077.75,1768,4826
02/19/2004,14:04,1077.75,1078.00,1077.50,1077.75,1616,1153
02/19/2004,14:05,1077.75,1078.00,1077.25,1077.50,232,1016
02/19/2004,14:06,1077.25,1078.00,1077.25,1078.00,657,555
02/19/2004,14:07,1077.75,1078.25,1077.75,1078.00,994,128
02/19/2004,14:08,1078.00,1078.50,1078.00,1078.50,726,246
02/19/2004,14:09,1078.25,1078.50,1078.25,1078.50,257,51
02/19/2004,14:10,1078.50,1078.75,1078.25,1078.50,3385,1027
02/19/2004,14:11,1078.50,1078.75,1078.25,1078.25,164,609
02/19/2004,14:12,1078.25,1078.50,1078.00,1078.25,1735,349
02/19/2004,14:13,1078.50,1078.75,1078.50,1078.50,372,185
02/19/2004,14:14,1078.50,1078.50,1078.25,1078.25,27,691
02/19/2004,14:15,1078.50,1078.50,1077.75,1077.75,80,913
02/19/2004,14:16,1077.75,1078.25,1077.75,1078.00,852,1022
02/19/2004,14:17,1077.75,1078.25,1077.75,1078.00,388,411
02/19/2004,14:18,1078.00,1078.50,1077.75,1078.50,792,69
02/19/2004,14:19,1078.25,1078.50,1078.25,1078.25,42,577
02/19/2004,14:20,1078.25,1078.75,1078.25,1078.50,674,53
02/19/2004,14:21,1078.50,1078.50,1078.25,1078.25,37,318
02/19/2004,14:22,1078.25,1078.50,1078.25,1078.25,177,468
02/19/2004,14:23,1078.25,1078.50,1078.00,1078.00,21,863
02/19/2004,14:24,1078.25,1078.25,1077.75,1078.00,536,667
02/19/2004,14:25,1078.00,1078.25,1077.75,1078.00,270,307
02/19/2004,14:26,1078.00,1078.25,1078.00,1078.25,549,61
02/19/2004,14:27,1078.25,1078.50,1078.25,1078.25,106,28
02/19/2004,14:28,1078.25,1078.25,1077.50,1077.50,67,1215
02/19/2004,14:29,1077.50,1077.75,1075.25,1076.00,2010,10741
02/19/2004,14:30,1076.00,1076.00,1074.50,1074.50,2804,5044
02/19/2004,14:31,1074.50,1074.75,1070.75,1072.25,5726,10603
02/19/2004,14:32,1072.25,1072.75,1072.00,1072.00,2933,3956
02/19/2004,14:33,1072.00,1072.75,1071.75,1072.75,2432,1052
02/19/2004,14:34,1072.75,1073.00,1072.50,1072.50,1416,1290
02/19/2004,14:35,1072.75,1072.75,1072.25,1072.25,928,2298
02/19/2004,14:36,1072.25,1072.75,1072.25,1072.75,1339,384
02/19/2004,14:37,1072.75,1073.00,1072.50,1073.00,1284,561
02/19/2004,14:38,1073.00,1073.00,1072.25,1072.50,918,2746
02/19/2004,14:39,1072.50,1072.75,1072.25,1072.75,1607,1250
02/19/2004,14:40,1072.75,1073.00,1072.50,1073.00,645,1261
02/19/2004,14:41,1072.75,1073.50,1072.75,1073.50,1996,1137
02/19/2004,14:42,1073.25,1073.75,1073.25,1073.50,2136,1194
02/19/2004,14:43,1073.50,1074.25,1073.50,1074.00,1537,884
02/19/2004,14:44,1073.75,1074.00,1073.25,1073.50,1332,2117
02/19/2004,14:45,1073.25,1073.75,1073.25,1073.50,312,919
02/19/2004,14:46,1073.25,1073.50,1073.00,1073.25,777,1498
02/19/2004,14:47,1073.25,1073.50,1073.00,1073.25,247,279
02/19/2004,14:48,1073.25,1073.25,1073.00,1073.00,184,221
02/19/2004,14:49,1073.25,1073.25,1072.75,1072.75,183,2243
02/19/2004,14:50,1073.00,1073.25,1072.75,1073.25,1640,359
02/19/2004,14:51,1073.25,1073.25,1072.50,1073.00,1245,2470
02/19/2004,14:52,1073.00,1073.25,1072.75,1073.00,603,549
02/19/2004,14:53,1073.00,1073.25,1073.00,1073.00,764,783
02/19/2004,14:54,1073.00,1073.00,1072.25,1072.50,296,1405
02/19/2004,14:55,1072.25,1072.75,1071.25,1071.50,1074,5359
02/19/2004,14:56,1071.50,1071.50,1070.50,1070.75,529,4298
02/19/2004,14:57,1070.75,1070.75,1070.25,1070.50,1957,2742
02/19/2004,14:58,1070.50,1070.75,1070.00,1070.25,1364,2457
02/19/2004,14:59,1070.25,1070.75,1070.00,1070.50,2574,2301
02/19/2004,15:00,1070.25,1071.25,1070.25,1071.00,2495,2195
02/19/2004,15:01,1071.00,1071.25,1070.50,1071.00,1932,2337
02/19/2004,15:02,1071.00,1072.00,1071.00,1071.00,3235,1781
02/19/2004,15:03,1071.25,1071.25,1070.25,1071.00,890,1724
02/19/2004,15:04,1071.00,1071.00,1070.25,1070.25,699,954
02/19/2004,15:05,1070.25,1070.50,1069.50,1069.75,1215,2699
02/19/2004,15:06,1069.75,1070.25,1069.75,1070.25,974,755
02/19/2004,15:07,1070.25,1070.50,1070.00,1070.25,1690,616
02/19/2004,15:08,1070.25,1070.75,1070.00,1070.75,2474,1121
02/19/2004,15:09,1070.75,1070.75,1070.50,1070.75,1181,1416
02/19/2004,15:10,1070.50,1070.75,1070.50,1070.50,549,432
02/19/2004,15:11,1070.75,1071.00,1070.50,1070.75,959,98
02/19/2004,15:12,1070.75,1071.25,1070.50,1071.00,1136,721
02/19/2004,15:13,1071.00,1071.25,1070.75,1071.25,1387,228
02/19/2004,15:14,1071.25,1071.50,1071.00,1071.50,1450,435
02/19/2004,15:15,1071.25,1071.75,1071.00,1071.25,3292,1545
02/19/2004,15:16,1071.25,1071.25,1071.00,1071.00,41,4
02/19/2004,15:31,1071.00,1071.25,1070.75,1070.75,97,384
02/19/2004,15:32,1071.00,1071.00,1070.75,1071.00,59,31
02/19/2004,15:33,1071.00,1071.00,1070.75,1071.00,24,20
02/19/2004,15:34,1070.75,1071.00,1070.75,1070.75,3,138
02/19/2004,15:35,1070.50,1070.75,1070.50,1070.75,139,12
02/19/2004,15:36,1070.75,1070.75,1070.75,1070.75,21,0
02/19/2004,15:37,1071.00,1071.00,1070.75,1070.75,26,6
02/19/2004,15:38,1071.00,1071.00,1071.00,1071.00,34,0
02/19/2004,15:39,1070.75,1070.75,1070.75,1070.75,0,70
02/19/2004,15:40,1070.75,1070.75,1070.50,1070.75,4,69
02/19/2004,15:41,1070.75,1070.75,1070.75,1070.75,41,0
02/19/2004,15:42,1070.75,1070.75,1070.75,1070.75,10,0
02/19/2004,15:43,1070.75,1070.75,1070.75,1070.75,1,0
02/19/2004,15:44,1070.75,1071.00,1070.75,1071.00,28,0
02/19/2004,15:45,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,15:47,1070.75,1071.00,1070.75,1071.00,7,3
02/19/2004,15:48,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,15:49,1070.75,1071.00,1070.75,1070.75,2,13
02/19/2004,15:50,1070.75,1071.00,1070.75,1070.75,1,25
02/19/2004,15:51,1071.00,1071.00,1070.75,1070.75,1,2
02/19/2004,15:52,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,15:53,1071.00,1071.00,1070.75,1070.75,3,166
02/19/2004,15:54,1070.75,1070.75,1070.75,1070.75,0,13
02/19/2004,15:55,1071.00,1071.00,1070.75,1071.00,51,1
02/19/2004,15:56,1071.00,1071.00,1070.75,1070.75,25,16
02/19/2004,15:58,1071.00,1071.00,1071.00,1071.00,1,0
02/19/2004,16:00,1071.00,1071.00,1071.00,1071.00,2,0
02/19/2004,17:01,1070.00,1070.00,1069.75,1070.00,1,37
02/19/2004,17:02,1069.75,1070.00,1069.75,1069.75,25,86
02/19/2004,17:03,1069.75,1069.75,1069.75,1069.75,0,2
02/19/2004,17:04,1069.50,1070.00,1069.50,1069.75,2,26
02/19/2004,17:05,1069.75,1069.75,1069.75,1069.75,0,10
02/19/2004,17:06,1069.75,1069.75,1069.75,1069.75,0,23
02/19/2004,17:07,1070.00,1070.00,1070.00,1070.00,103,0
02/19/2004,17:08,1070.00,1070.00,1070.00,1070.00,6,0
02/19/2004,17:09,1070.25,1070.25,1070.25,1070.25,4,0
02/19/2004,17:10,1070.00,1070.25,1070.00,1070.00,1,7
02/19/2004,17:11,1070.00,1070.25,1070.00,1070.25,3,26
02/19/2004,17:12,1070.00,1070.25,1070.00,1070.25,9,1
02/19/2004,17:13,1070.25,1070.25,1070.25,1070.25,128,0
02/19/2004,17:14,1070.25,1070.25,1070.25,1070.25,38,0
02/19/2004,17:15,1070.50,1070.50,1070.25,1070.25,4,1
02/19/2004,17:16,1070.50,1070.50,1070.50,1070.50,57,0
02/19/2004,17:17,1070.50,1070.50,1070.50,1070.50,14,0
02/19/2004,17:18,1070.50,1070.50,1070.25,1070.25,1,21
02/19/2004,17:19,1070.25,1070.50,1070.25,1070.50,2,2
02/19/2004,17:20,1070.75,1070.75,1070.75,1070.75,125,0
02/19/2004,17:21,1070.50,1070.75,1070.50,1070.75,10,2
02/19/2004,17:23,1070.50,1070.75,1070.50,1070.75,1,10
02/19/2004,17:25,1070.75,1070.75,1070.50,1070.50,1,1
02/19/2004,17:26,1070.50,1070.75,1070.50,1070.75,51,5
02/19/2004,17:27,1070.75,1070.75,1070.75,1070.75,9,0
02/19/2004,17:28,1070.75,1070.75,1070.50,1070.50,5,2
02/19/2004,17:32,1070.50,1070.50,1070.50,1070.50,0,5
02/19/2004,17:33,1070.50,1070.50,1070.50,1070.50,0,23
02/19/2004,17:34,1070.50,1070.50,1070.50,1070.50,0,2
02/19/2004,17:35,1070.50,1070.50,1070.50,1070.50,0,1
02/19/2004,17:36,1070.50,1070.50,1070.50,1070.50,0,1
02/19/2004,17:37,1070.50,1070.50,1070.50,1070.50,0,1
02/19/2004,17:38,1070.75,1070.75,1070.75,1070.75,1,0
02/19/2004,17:41,1070.50,1070.50,1070.50,1070.50,0,4
02/19/2004,17:42,1070.50,1070.50,1070.50,1070.50,0,1
02/19/2004,17:43,1070.50,1070.50,1070.25,1070.25,3,23
02/19/2004,17:44,1070.25,1070.25,1070.25,1070.25,0,16
02/19/2004,17:45,1070.25,1070.25,1070.00,1070.00,0,41
02/19/2004,17:46,1070.25,1070.25,1070.25,1070.25,2,0
02/19/2004,17:47,1070.25,1070.25,1070.25,1070.25,2,0
02/19/2004,17:48,1070.25,1070.25,1070.25,1070.25,2,0
02/19/2004,17:49,1070.25,1070.25,1070.25,1070.25,1,0
02/19/2004,17:50,1070.00,1070.00,1070.00,1070.00,0,5
02/19/2004,17:51,1070.00,1070.00,1070.00,1070.00,0,16
02/19/2004,17:52,1070.00,1070.00,1070.00,1070.00,0,5
02/19/2004,17:53,1070.00,1070.00,1070.00,1070.00,0,1
02/19/2004,17:54,1070.25,1070.25,1070.25,1070.25,69,0
02/19/2004,17:55,1070.25,1070.25,1070.25,1070.25,35,0
02/19/2004,17:58,1070.25,1070.25,1070.25,1070.25,5,0
02/19/2004,18:01,1070.25,1070.50,1070.25,1070.50,7,0
02/19/2004,18:04,1070.25,1070.25,1070.25,1070.25,0,2
02/19/2004,18:05,1070.25,1070.25,1070.25,1070.25,0,15
02/19/2004,18:06,1070.25,1070.25,1070.25,1070.25,0,2
02/19/2004,18:07,1070.25,1070.25,1070.25,1070.25,0,3
02/19/2004,18:08,1070.00,1070.25,1070.00,1070.25,1,2
02/19/2004,18:10,1070.25,1070.25,1069.75,1070.25,2,9
02/19/2004,18:12,1069.75,1069.75,1069.75,1069.75,0,1
02/19/2004,18:13,1070.00,1070.00,1070.00,1070.00,1,0
02/19/2004,18:15,1070.25,1070.25,1070.00,1070.00,5,1
02/19/2004,18:16,1070.50,1070.50,1070.50,1070.50,5,0
02/19/2004,18:24,1070.50,1070.50,1070.50,1070.50,1,0
02/19/2004,18:27,1070.25,1070.25,1070.25,1070.25,0,20
02/19/2004,18:28,1070.25,1070.25,1070.25,1070.25,0,2
02/19/2004,18:29,1070.50,1070.50,1070.50,1070.50,51,0
02/19/2004,18:30,1070.75,1070.75,1070.75,1070.75,1,0
02/19/2004,18:31,1070.75,1070.75,1070.75,1070.75,1,0
02/19/2004,18:32,1070.75,1070.75,1070.75,1070.75,10,0
02/19/2004,18:34,1070.75,1070.75,1070.75,1070.75,1,0
02/19/2004,18:35,1070.75,1070.75,1070.75,1070.75,1,0
02/19/2004,18:36,1070.75,1070.75,1070.75,1070.75,2,0
02/19/2004,18:37,1070.75,1070.75,1070.75,1070.75,6,0
02/19/2004,18:40,1070.75,1070.75,1070.75,1070.75,15,0
02/19/2004,18:42,1070.50,1070.50,1070.50,1070.50,0,4
02/19/2004,18:44,1070.75,1071.00,1070.75,1071.00,30,0
02/19/2004,18:45,1070.75,1070.75,1070.50,1070.50,0,34
02/19/2004,18:48,1070.50,1070.50,1070.50,1070.50,0,5
02/19/2004,18:53,1070.75,1070.75,1070.75,1070.75,4,0
02/19/2004,18:54,1070.75,1070.75,1070.75,1070.75,1,0
02/19/2004,18:55,1070.75,1070.75,1070.75,1070.75,10,0
02/19/2004,18:56,1070.75,1070.75,1070.75,1070.75,14,0
02/19/2004,18:58,1070.75,1070.75,1070.75,1070.75,1,0
02/19/2004,18:59,1070.75,1070.75,1070.75,1070.75,37,0
02/19/2004,19:01,1070.75,1070.75,1070.75,1070.75,15,0
02/19/2004,19:02,1070.75,1070.75,1070.75,1070.75,5,0
02/19/2004,19:14,1071.00,1071.00,1070.75,1070.75,1,1
02/19/2004,19:28,1071.00,1071.00,1071.00,1071.00,133,0
02/19/2004,19:29,1071.00,1071.00,1071.00,1071.00,2,0
02/19/2004,19:31,1071.25,1071.25,1071.25,1071.25,1,0
02/19/2004,19:35,1071.00,1071.25,1071.00,1071.25,1,1
02/19/2004,19:36,1071.00,1071.00,1071.00,1071.00,0,46
02/19/2004,19:37,1071.00,1071.00,1071.00,1071.00,0,3
02/19/2004,19:40,1071.00,1071.00,1071.00,1071.00,0,5
02/19/2004,19:41,1071.25,1071.25,1071.25,1071.25,1,0
02/19/2004,19:44,1071.25,1071.25,1071.25,1071.25,1,0
02/19/2004,19:45,1071.00,1071.00,1071.00,1071.00,0,38
02/19/2004,19:46,1071.00,1071.00,1071.00,1071.00,0,77
02/19/2004,19:47,1071.00,1071.00,1071.00,1071.00,0,25
02/19/2004,19:56,1070.75,1070.75,1070.75,1070.75,0,5
02/19/2004,19:58,1071.00,1071.00,1071.00,1071.00,1,0
02/19/2004,20:01,1071.00,1071.00,1071.00,1071.00,50,0
02/19/2004,20:02,1071.00,1071.00,1071.00,1071.00,11,0
02/19/2004,20:06,1070.75,1070.75,1070.75,1070.75,0,3
02/19/2004,20:10,1070.75,1070.75,1070.75,1070.75,0,21
02/19/2004,20:11,1071.00,1071.00,1071.00,1071.00,20,0
02/19/2004,20:12,1071.00,1071.00,1071.00,1071.00,1,0
02/19/2004,20:13,1071.00,1071.00,1071.00,1071.00,1,0
02/19/2004,20:23,1071.00,1071.00,1071.00,1071.00,1,0
02/19/2004,20:24,1071.00,1071.00,1071.00,1071.00,1,0
02/19/2004,20:26,1071.00,1071.00,1071.00,1071.00,1,0
02/19/2004,20:29,1071.00,1071.00,1071.00,1071.00,1,0
02/19/2004,20:35,1071.00,1071.00,1071.00,1071.00,1,0
02/19/2004,20:37,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,20:41,1071.00,1071.00,1071.00,1071.00,1,0
02/19/2004,20:44,1070.75,1070.75,1070.75,1070.75,0,2
02/19/2004,20:46,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,20:53,1071.00,1071.00,1071.00,1071.00,2,0
02/19/2004,20:55,1071.00,1071.00,1071.00,1071.00,16,0
02/19/2004,20:56,1071.00,1071.00,1071.00,1071.00,5,0
02/19/2004,20:57,1071.25,1071.25,1071.00,1071.00,1,9
02/19/2004,20:59,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,21:01,1071.00,1071.00,1071.00,1071.00,1,0
02/19/2004,21:02,1070.75,1070.75,1070.75,1070.75,0,3
02/19/2004,21:03,1070.75,1070.75,1070.75,1070.75,0,10
02/19/2004,21:07,1071.00,1071.00,1071.00,1071.00,5,0
02/19/2004,21:19,1071.00,1071.00,1071.00,1071.00,5,0
02/19/2004,21:22,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,21:24,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,21:25,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,21:38,1071.00,1071.00,1071.00,1071.00,2,0
02/19/2004,21:40,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,21:42,1071.00,1071.00,1071.00,1071.00,2,0
02/19/2004,21:43,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,21:49,1070.75,1070.75,1070.75,1070.75,0,2
02/19/2004,21:51,1071.00,1071.00,1071.00,1071.00,2,0
02/19/2004,21:53,1071.00,1071.00,1071.00,1071.00,2,0
02/19/2004,21:59,1071.00,1071.00,1070.75,1070.75,1,1
02/19/2004,22:05,1071.00,1071.00,1070.75,1070.75,1,1
02/19/2004,22:12,1070.75,1070.75,1070.75,1070.75,0,15
02/19/2004,22:13,1070.75,1070.75,1070.75,1070.75,0,1
02/19/2004,22:15,1070.75,1070.75,1070.75,1070.75,0,38
02/19/2004,22:17,1070.50,1070.50,1070.50,1070.50,0,34
02/19/2004,22:18,1070.50,1070.50,1070.50,1070.50,0,30
02/19/2004,22:20,1070.50,1070.50,1070.50,1070.50,0,33
02/19/2004,22:22,1070.50,1070.50,1070.50,1070.50,0,1
02/19/2004,22:25,1070.75,1070.75,1070.50,1070.50,2,2
02/19/2004,22:32,1070.50,1070.50,1070.50,1070.50,0,70
02/19/2004,22:33,1070.50,1070.50,1070.50,1070.50,0,50
02/19/2004,22:35,1070.75,1070.75,1070.75,1070.75,3,0
02/19/2004,22:36,1070.75,1070.75,1070.50,1070.50,5,4
02/19/2004,22:39,1070.75,1070.75,1070.75,1070.75,5,0
02/19/2004,22:40,1070.50,1070.50,1070.50,1070.50,0,46
02/19/2004,22:45,1070.50,1070.50,1070.50,1070.50,0,1
02/19/2004,22:46,1070.75,1070.75,1070.75,1070.75,5,0
02/19/2004,22:47,1070.75,1070.75,1070.75,1070.75,6,0
02/19/2004,22:49,1070.75,1070.75,1070.75,1070.75,7,0
02/19/2004,22:54,1070.75,1070.75,1070.75,1070.75,8,0
02/19/2004,22:57,1070.75,1070.75,1070.75,1070.75,8,0
02/19/2004,23:10,1070.50,1070.50,1070.50,1070.50,0,1
02/19/2004,23:12,1070.50,1070.50,1070.50,1070.50,0,3
02/19/2004,23:16,1070.50,1070.50,1070.50,1070.50,0,24
02/19/2004,23:18,1070.50,1070.50,1070.50,1070.50,0,2
02/19/2004,23:19,1070.75,1070.75,1070.75,1070.75,35,0
02/19/2004,23:20,1070.75,1070.75,1070.75,1070.75,1,0
02/19/2004,23:21,1070.75,1070.75,1070.75,1070.75,1,0
02/19/2004,23:23,1070.75,1070.75,1070.75,1070.75,3,0
02/19/2004,23:30,1070.75,1070.75,1070.75,1070.75,15,0
02/19/2004,23:32,1070.50,1070.50,1070.50,1070.50,0,1
02/19/2004,23:35,1070.75,1070.75,1070.75,1070.75,5,0
02/19/2004,23:36,1070.75,1070.75,1070.75,1070.75,2,0
02/19/2004,23:39,1070.75,1070.75,1070.75,1070.75,1,0
02/19/2004,23:49,1070.75,1070.75,1070.75,1070.75,24,0
02/19/2004,23:58,1070.75,1071.00,1070.75,1071.00,4,0
02/20/2004,00:01,1071.00,1071.00,1071.00,1071.00,1,0
02/20/2004,00:05,1071.00,1071.00,1071.00,1071.00,1,0
02/20/2004,00:06,1070.75,1070.75,1070.75,1070.75,0,1
02/20/2004,00:07,1070.75,1070.75,1070.75,1070.75,0,2
02/20/2004,00:08,1071.00,1071.00,1071.00,1071.00,1,0
02/20/2004,00:09,1071.00,1071.00,1071.00,1071.00,1,0
02/20/2004,00:14,1070.75,1070.75,1070.75,1070.75,0,1
02/20/2004,00:15,1071.00,1071.00,1071.00,1071.00,1,0
02/20/2004,00:23,1070.75,1070.75,1070.75,1070.75,0,3
02/20/2004,00:24,1070.75,1070.75,1070.75,1070.75,0,1
02/20/2004,00:25,1071.00,1071.00,1071.00,1071.00,8,0
02/20/2004,00:28,1070.75,1070.75,1070.75,1070.75,0,15
02/20/2004,00:29,1070.75,1070.75,1070.75,1070.75,0,2
02/20/2004,00:31,1070.75,1070.75,1070.75,1070.75,0,3
02/20/2004,00:33,1070.75,1070.75,1070.75,1070.75,0,9
02/20/2004,00:34,1070.75,1070.75,1070.75,1070.75,0,1
02/20/2004,00:35,1070.75,1070.75,1070.75,1070.75,0,1
02/20/2004,00:40,1070.75,1070.75,1070.50,1070.50,0,16
02/20/2004,00:44,1070.75,1070.75,1070.75,1070.75,1,0
02/20/2004,00:46,1070.75,1070.75,1070.75,1070.75,5,0
02/20/2004,00:49,1070.75,1070.75,1070.75,1070.75,1,0
02/20/2004,00:50,1070.75,1070.75,1070.75,1070.75,1,0
02/20/2004,00:51,1071.00,1071.00,1071.00,1071.00,1,0
02/20/2004,00:54,1070.75,1070.75,1070.75,1070.75,0,1
02/20/2004,00:55,1071.00,1071.00,1071.00,1071.00,2,0
02/20/2004,00:58,1071.00,1071.00,1071.00,1071.00,17,0
02/20/2004,00:59,1071.00,1071.00,1071.00,1071.00,1,0
02/20/2004,01:01,1071.00,1071.00,1071.00,1071.00,41,0
02/20/2004,01:02,1071.00,1071.00,1071.00,1071.00,3,0
02/20/2004,01:03,1071.00,1071.00,1071.00,1071.00,9,0
02/20/2004,01:06,1071.25,1071.25,1071.25,1071.25,1,0
02/20/2004,01:08,1071.25,1071.25,1071.25,1071.25,10,0
02/20/2004,01:10,1071.25,1071.25,1071.25,1071.25,15,0
02/20/2004,01:11,1071.00,1071.00,1071.00,1071.00,0,1
02/20/2004,01:12,1071.00,1071.00,1071.00,1071.00,0,1
02/20/2004,01:14,1071.25,1071.50,1071.25,1071.50,93,0
02/20/2004,01:15,1071.50,1071.50,1071.50,1071.50,70,0
02/20/2004,01:16,1071.50,1071.50,1071.50,1071.50,1,0
02/20/2004,01:17,1071.25,1071.25,1071.25,1071.25,0,1
02/20/2004,01:19,1071.25,1071.25,1071.25,1071.25,0,4
02/20/2004,01:21,1071.00,1071.00,1071.00,1071.00,0,2
02/20/2004,01:22,1071.00,1071.00,1071.00,1071.00,0,10
02/20/2004,01:24,1071.25,1071.25,1071.25,1071.25,1,0
02/20/2004,01:25,1071.00,1071.00,1071.00,1071.00,0,1
02/20/2004,01:26,1071.00,1071.00,1071.00,1071.00,0,3
02/20/2004,01:28,1071.00,1071.00,1071.00,1071.00,0,31
02/20/2004,01:30,1071.00,1071.00,1071.00,1071.00,0,10
02/20/2004,01:31,1071.25,1071.25,1071.00,1071.00,1,1
02/20/2004,01:33,1071.00,1071.00,1071.00,1071.00,0,1
02/20/2004,01:37,1071.00,1071.00,1071.00,1071.00,0,10
02/20/2004,01:43,1071.00,1071.00,1071.00,1071.00,0,1
02/20/2004,01:45,1071.25,1071.25,1071.25,1071.25,2,0
02/20/2004,01:49,1071.25,1071.25,1071.25,1071.25,55,0
02/20/2004,01:50,1071.25,1071.25,1071.25,1071.25,80,0
02/20/2004,01:51,1071.25,1071.25,1071.00,1071.25,27,5
02/20/2004,01:52,1071.25,1071.25,1071.25,1071.25,1,0
02/20/2004,01:53,1071.25,1071.25,1071.25,1071.25,1,0
02/20/2004,01:54,1071.00,1071.00,1071.00,1071.00,0,1
02/20/2004,01:55,1071.00,1071.00,1071.00,1071.00,0,2
02/20/2004,01:56,1071.25,1071.25,1071.25,1071.25,42,0
02/20/2004,01:58,1071.25,1071.50,1071.25,1071.50,26,0
02/20/2004,01:59,1071.50,1071.50,1071.50,1071.50,60,0
02/20/2004,02:00,1071.75,1071.75,1071.50,1071.75,9,45
02/20/2004,02:01,1071.50,1071.75,1071.25,1071.25,1,13
02/20/2004,02:02,1071.50,1071.50,1071.25,1071.25,12,5
02/20/2004,02:03,1071.25,1071.25,1071.00,1071.00,0,118
02/20/2004,02:04,1071.00,1071.25,1071.00,1071.25,40,40
02/20/2004,02:05,1071.50,1071.50,1071.50,1071.50,43,0
02/20/2004,02:06,1071.25,1071.50,1071.25,1071.50,10,19
02/20/2004,02:07,1071.50,1071.75,1071.25,1071.25,28,14
02/20/2004,02:08,1071.25,1071.50,1071.25,1071.25,13,55
02/20/2004,02:09,1071.25,1071.50,1071.25,1071.25,12,50
02/20/2004,02:10,1071.25,1071.50,1071.00,1071.25,8,49
02/20/2004,02:11,1071.25,1071.50,1071.00,1071.25,28,50
02/20/2004,02:12,1071.50,1071.50,1071.00,1071.00,4,87
02/20/2004,02:13,1071.00,1071.25,1071.00,1071.00,14,50
02/20/2004,02:14,1071.00,1071.25,1071.00,1071.00,1,50
02/20/2004,02:15,1071.00,1071.25,1071.00,1071.00,3,50
02/20/2004,02:16,1071.00,1071.25,1071.00,1071.25,60,50
02/20/2004,02:17,1071.25,1071.25,1071.00,1071.00,43,30
02/20/2004,02:18,1071.00,1071.25,1070.75,1071.00,16,66
02/20/2004,02:19,1070.75,1071.25,1070.75,1070.75,27,69
02/20/2004,02:20,1071.25,1071.25,1070.75,1071.00,20,52
02/20/2004,02:21,1070.75,1071.00,1070.75,1070.75,20,50
02/20/2004,02:22,1070.75,1071.00,1070.75,1071.00,95,31
02/20/2004,02:23,1071.00,1071.25,1071.00,1071.25,137,25
02/20/2004,02:24,1071.25,1071.25,1071.25,1071.25,61,0
02/20/2004,02:25,1071.25,1071.25,1071.00,1071.25,10,52
02/20/2004,02:26,1071.00,1071.25,1071.00,1071.25,12,51
02/20/2004,02:27,1071.25,1071.50,1071.00,1071.50,22,40
02/20/2004,02:28,1071.50,1071.50,1071.50,1071.50,25,0
02/20/2004,02:29,1071.50,1071.50,1071.50,1071.50,5,0
02/20/2004,02:30,1071.25,1071.25,1071.25,1071.25,0,3
02/20/2004,02:31,1071.50,1071.50,1071.50,1071.50,60,0
02/20/2004,02:32,1071.50,1071.50,1071.25,1071.25,11,30
02/20/2004,02:33,1071.50,1071.50,1071.50,1071.50,4,0
02/20/2004,02:34,1071.25,1071.25,1071.25,1071.25,0,50
02/20/2004,02:35,1071.25,1071.25,1071.25,1071.25,0,10
02/20/2004,02:36,1071.25,1071.50,1071.25,1071.50,48,20
02/20/2004,02:37,1071.50,1071.75,1071.50,1071.75,31,0
02/20/2004,02:38,1071.50,1071.50,1071.50,1071.50,0,30
02/20/2004,02:39,1071.50,1071.50,1071.50,1071.50,0,19
02/20/2004,02:41,1071.50,1071.50,1071.50,1071.50,0,20
02/20/2004,02:42,1071.50,1071.50,1071.50,1071.50,0,20
02/20/2004,02:43,1071.50,1071.50,1071.50,1071.50,0,65
02/20/2004,02:44,1071.50,1071.50,1071.50,1071.50,0,2
02/20/2004,02:45,1071.50,1071.50,1071.50,1071.50,0,102
02/20/2004,02:46,1071.75,1071.75,1071.75,1071.75,4,0
02/20/2004,02:48,1071.50,1071.50,1071.50,1071.50,0,26
02/20/2004,02:51,1071.75,1071.75,1071.75,1071.75,61,0
02/20/2004,02:52,1071.75,1071.75,1071.75,1071.75,2,0
02/20/2004,02:53,1071.75,1071.75,1071.75,1071.75,11,0
02/20/2004,02:54,1071.50,1071.50,1071.50,1071.50,0,10
02/20/2004,02:55,1071.75,1071.75,1071.75,1071.75,1,0
02/20/2004,02:56,1071.75,1071.75,1071.75,1071.75,230,0
02/20/2004,02:57,1072.00,1072.25,1072.00,1072.25,124,11
02/20/2004,02:58,1072.25,1072.25,1072.25,1072.25,1,0
02/20/2004,02:59,1072.00,1072.00,1072.00,1072.00,0,1
02/20/2004,03:02,1072.25,1072.25,1072.00,1072.25,180,2
02/20/2004,03:03,1072.25,1072.75,1072.25,1072.50,229,39
02/20/2004,03:04,1072.50,1073.00,1072.50,1073.00,108,15
02/20/2004,03:05,1073.00,1073.00,1073.00,1073.00,5,0
02/20/2004,03:06,1072.75,1072.75,1072.75,1072.75,0,12
02/20/2004,03:07,1073.00,1073.25,1073.00,1073.25,144,0
02/20/2004,03:08,1073.25,1073.25,1073.00,1073.00,1,66
02/20/2004,03:09,1073.00,1073.25,1073.00,1073.00,2,17
02/20/2004,03:10,1073.25,1073.25,1073.00,1073.25,127,2
02/20/2004,03:11,1073.25,1073.50,1073.25,1073.50,107,0
02/20/2004,03:12,1073.50,1073.50,1073.25,1073.50,13,51
02/20/2004,03:14,1073.50,1073.75,1073.50,1073.75,35,1
02/20/2004,03:15,1073.50,1073.75,1073.50,1073.75,1,129
02/20/2004,03:16,1073.50,1073.75,1073.50,1073.75,287,22
02/20/2004,03:17,1073.75,1074.25,1073.75,1074.00,200,20
02/20/2004,03:18,1074.00,1074.00,1073.75,1073.75,0,24
02/20/2004,03:19,1074.00,1074.00,1073.75,1073.75,5,1
02/20/2004,03:20,1073.75,1073.75,1073.75,1073.75,0,2
02/20/2004,03:21,1074.00,1074.00,1073.75,1073.75,20,5
02/20/2004,03:22,1073.75,1074.00,1073.75,1073.75,1,88
02/20/2004,03:23,1073.75,1073.75,1073.75,1073.75,0,136
02/20/2004,03:24,1073.75,1073.75,1073.75,1073.75,0,58
02/20/2004,03:25,1073.75,1073.75,1073.75,1073.75,0,12
02/20/2004,03:26,1073.75,1073.75,1073.75,1073.75,0,13
02/20/2004,03:27,1073.75,1073.75,1073.75,1073.75,0,57
02/20/2004,03:28,1073.75,1073.75,1073.75,1073.75,0,51
02/20/2004,03:30,1073.75,1073.75,1073.75,1073.75,0,1
02/20/2004,03:31,1073.50,1073.75,1073.50,1073.50,2,5
02/20/2004,03:32,1073.50,1073.50,1073.50,1073.50,0,48
02/20/2004,03:33,1073.50,1073.75,1073.50,1073.75,2,11
02/20/2004,03:35,1073.75,1073.75,1073.75,1073.75,23,0
02/20/2004,03:38,1073.75,1073.75,1073.75,1073.75,82,0
02/20/2004,03:39,1074.00,1074.00,1073.75,1073.75,2,41
02/20/2004,03:40,1073.75,1073.75,1073.75,1073.75,0,23
02/20/2004,03:41,1073.75,1074.00,1073.75,1073.75,12,3
02/20/2004,03:42,1073.75,1074.00,1073.75,1074.00,30,5
02/20/2004,03:43,1074.00,1074.00,1074.00,1074.00,30,0
02/20/2004,03:44,1074.00,1074.00,1074.00,1074.00,41,0
02/20/2004,03:46,1074.00,1074.00,1074.00,1074.00,31,0
02/20/2004,03:47,1074.00,1074.00,1074.00,1074.00,50,0
02/20/2004,03:48,1074.00,1074.25,1074.00,1074.00,14,10
02/20/2004,03:49,1074.25,1074.25,1074.00,1074.00,30,2
02/20/2004,03:50,1074.25,1074.25,1074.00,1074.00,20,6
02/20/2004,03:51,1074.00,1074.25,1074.00,1074.25,18,2
02/20/2004,03:52,1074.25,1074.50,1074.25,1074.50,437,0
02/20/2004,03:53,1074.25,1074.50,1074.25,1074.50,2,60
02/20/2004,03:54,1074.50,1074.50,1074.25,1074.25,1,19
02/20/2004,03:55,1074.25,1074.25,1074.25,1074.25,0,69
02/20/2004,03:56,1074.25,1074.25,1074.25,1074.25,0,12
02/20/2004,03:58,1074.25,1074.50,1074.25,1074.50,9,6
02/20/2004,04:00,1074.50,1074.50,1074.50,1074.50,115,0
02/20/2004,04:02,1074.50,1074.50,1074.50,1074.50,7,0
02/20/2004,04:03,1074.50,1074.50,1074.50,1074.50,81,0
02/20/2004,04:04,1074.50,1074.50,1074.50,1074.50,87,0
02/20/2004,04:05,1074.50,1074.75,1074.50,1074.50,26,3
02/20/2004,04:06,1074.50,1074.75,1074.50,1074.75,122,2
02/20/2004,04:07,1074.75,1075.00,1074.75,1074.75,7,4
02/20/2004,04:08,1074.50,1074.75,1074.50,1074.50,1,5
02/20/2004,04:09,1074.50,1074.50,1074.50,1074.50,0,2
02/20/2004,04:10,1074.75,1074.75,1074.75,1074.75,20,0
02/20/2004,04:11,1074.75,1075.00,1074.75,1075.00,2,0
02/20/2004,04:12,1074.75,1074.75,1074.75,1074.75,0,28
02/20/2004,04:13,1074.75,1075.00,1074.75,1075.00,139,10
02/20/2004,04:14,1075.00,1075.25,1075.00,1075.25,73,0
02/20/2004,04:15,1075.00,1075.00,1074.75,1074.75,0,42
02/20/2004,04:16,1075.00,1075.00,1074.75,1075.00,19,30
02/20/2004,04:17,1074.75,1074.75,1074.75,1074.75,0,8
02/20/2004,04:18,1074.75,1074.75,1074.75,1074.75,0,1
02/20/2004,04:19,1074.50,1074.50,1074.25,1074.50,38,73
02/20/2004,04:20,1074.50,1074.50,1074.50,1074.50,17,0
02/20/2004,04:21,1074.50,1074.50,1074.50,1074.50,54,0
02/20/2004,04:22,1074.50,1074.50,1074.25,1074.25,1,1
02/20/2004,04:23,1074.25,1074.25,1074.25,1074.25,0,2
02/20/2004,04:24,1074.25,1074.75,1074.25,1074.50,56,3
02/20/2004,04:25,1074.75,1075.00,1074.75,1075.00,119,0
02/20/2004,04:26,1075.00,1075.00,1075.00,1075.00,41,0
02/20/2004,04:27,1075.00,1075.00,1075.00,1075.00,18,0
02/20/2004,04:28,1075.00,1075.25,1075.00,1075.25,4,5
02/20/2004,04:29,1075.00,1075.00,1075.00,1075.00,0,1
02/20/2004,04:30,1075.00,1075.00,1074.75,1075.00,6,16
02/20/2004,04:31,1075.00,1075.00,1075.00,1075.00,46,0
02/20/2004,04:32,1075.00,1075.25,1075.00,1075.25,10,0
02/20/2004,04:33,1075.00,1075.00,1075.00,1075.00,0,48
02/20/2004,04:36,1074.75,1074.75,1074.75,1074.75,0,1
02/20/2004,04:37,1074.75,1074.75,1074.75,1074.75,0,26
02/20/2004,04:38,1074.75,1074.75,1074.50,1074.75,2,33
02/20/2004,04:39,1075.00,1075.00,1074.75,1074.75,2,2
02/20/2004,04:40,1075.00,1075.00,1074.75,1074.75,24,16
02/20/2004,04:41,1074.75,1074.75,1074.75,1074.75,0,33
02/20/2004,04:42,1074.75,1074.75,1074.75,1074.75,0,1
02/20/2004,04:43,1074.75,1074.75,1074.75,1074.75,0,35
02/20/2004,04:44,1074.75,1074.75,1074.75,1074.75,0,7
02/20/2004,04:45,1074.75,1074.75,1074.75,1074.75,0,40
02/20/2004,04:46,1074.75,1074.75,1074.75,1074.75,0,67
02/20/2004,04:47,1074.75,1074.75,1074.75,1074.75,0,3
02/20/2004,04:48,1074.50,1074.50,1074.50,1074.50,0,34
02/20/2004,04:49,1074.50,1074.50,1074.50,1074.50,0,1
02/20/2004,04:50,1074.75,1074.75,1074.25,1074.25,1,66
02/20/2004,04:51,1074.50,1074.50,1074.50,1074.50,55,0
02/20/2004,04:52,1074.50,1074.50,1074.50,1074.50,1,0
02/20/2004,04:53,1074.50,1074.75,1074.50,1074.50,16,35
02/20/2004,04:54,1074.50,1074.50,1074.50,1074.50,0,2
02/20/2004,04:55,1074.50,1074.50,1074.50,1074.50,0,8
02/20/2004,04:56,1074.75,1074.75,1074.75,1074.75,46,0
02/20/2004,04:57,1074.75,1074.75,1074.75,1074.75,54,0
02/20/2004,04:59,1074.75,1074.75,1074.75,1074.75,5,0
02/20/2004,05:01,1074.75,1074.75,1074.75,1074.75,26,0
02/20/2004,05:02,1074.75,1075.00,1074.75,1074.75,3,20
02/20/2004,05:03,1074.75,1074.75,1074.75,1074.75,0,19
02/20/2004,05:04,1074.50,1074.50,1074.50,1074.50,0,66
02/20/2004,05:06,1074.25,1074.25,1074.25,1074.25,0,41
02/20/2004,05:07,1074.00,1074.00,1074.00,1074.00,0,17
02/20/2004,05:08,1074.00,1074.00,1074.00,1074.00,0,41
02/20/2004,05:09,1074.00,1074.00,1074.00,1074.00,0,20
02/20/2004,05:10,1074.00,1074.00,1074.00,1074.00,0,10
02/20/2004,05:11,1074.00,1074.00,1074.00,1074.00,0,11
02/20/2004,05:12,1074.00,1074.00,1074.00,1074.00,0,38
02/20/2004,05:13,1074.00,1074.00,1073.75,1074.00,10,117
02/20/2004,05:14,1073.75,1074.00,1073.75,1073.75,5,7
02/20/2004,05:15,1073.75,1073.75,1073.75,1073.75,0,74
02/20/2004,05:16,1073.75,1073.75,1073.75,1073.75,0,33
02/20/2004,05:17,1073.75,1073.75,1073.75,1073.75,0,9
02/20/2004,05:18,1073.75,1073.75,1073.50,1073.50,0,11
02/20/2004,05:19,1073.50,1073.50,1073.50,1073.50,0,53
02/20/2004,05:20,1073.50,1073.50,1073.25,1073.25,0,19
02/20/2004,05:21,1073.50,1073.50,1073.25,1073.50,13,1
02/20/2004,05:22,1073.75,1073.75,1073.25,1073.25,1,16
02/20/2004,05:23,1073.50,1073.50,1073.50,1073.50,1,0
02/20/2004,05:24,1073.50,1073.50,1073.50,1073.50,3,0
02/20/2004,05:25,1073.25,1073.25,1073.25,1073.25,0,3
02/20/2004,05:26,1073.25,1073.25,1073.25,1073.25,0,12
02/20/2004,05:27,1073.50,1073.50,1073.25,1073.25,1,50
02/20/2004,05:28,1073.25,1073.25,1073.25,1073.25,0,12
02/20/2004,05:29,1073.25,1073.25,1073.25,1073.25,0,12
02/20/2004,05:30,1073.50,1073.50,1073.25,1073.50,49,6
02/20/2004,05:31,1073.50,1073.50,1073.50,1073.50,2,0
02/20/2004,05:33,1073.50,1073.50,1073.25,1073.25,1,5
02/20/2004,05:34,1073.25,1073.25,1073.00,1073.00,0,156
02/20/2004,05:35,1073.00,1073.00,1073.00,1073.00,0,24
02/20/2004,05:36,1072.75,1072.75,1072.50,1072.50,7,136
02/20/2004,05:37,1072.75,1072.75,1072.50,1072.50,2,1
02/20/2004,05:38,1072.75,1072.75,1072.75,1072.75,212,0
02/20/2004,05:39,1072.75,1072.75,1072.50,1072.50,5,22
02/20/2004,05:40,1072.50,1072.50,1072.50,1072.50,0,62
02/20/2004,05:41,1072.50,1072.50,1072.50,1072.50,0,27
02/20/2004,05:42,1072.50,1072.50,1072.50,1072.50,0,6
02/20/2004,05:43,1072.50,1072.50,1072.50,1072.50,0,28
02/20/2004,05:44,1072.50,1072.50,1072.50,1072.50,0,9
02/20/2004,05:45,1072.50,1072.50,1072.50,1072.50,0,2
02/20/2004,05:47,1072.75,1072.75,1072.75,1072.75,53,0
02/20/2004,05:48,1073.00,1073.25,1072.75,1073.00,51,31
02/20/2004,05:49,1073.00,1073.00,1072.75,1073.00,5,10
02/20/2004,05:50,1073.00,1073.00,1073.00,1073.00,1,0
02/20/2004,05:52,1072.75,1072.75,1072.75,1072.75,0,2
02/20/2004,05:53,1073.00,1073.00,1073.00,1073.00,5,0
02/20/2004,05:54,1073.00,1073.00,1073.00,1073.00,6,0
02/20/2004,05:56,1073.00,1073.00,1073.00,1073.00,17,0
02/20/2004,05:57,1073.25,1073.25,1073.25,1073.25,17,0
02/20/2004,05:58,1073.00,1073.25,1073.00,1073.25,3,8
02/20/2004,05:59,1073.25,1073.25,1073.25,1073.25,28,0
02/20/2004,06:00,1073.25,1073.25,1073.25,1073.25,1,0
02/20/2004,06:01,1073.00,1073.00,1073.00,1073.00,0,33
02/20/2004,06:03,1073.00,1073.00,1072.75,1072.75,0,57
02/20/2004,06:04,1073.00,1073.00,1073.00,1073.00,5,0
02/20/2004,06:06,1073.00,1073.00,1073.00,1073.00,25,0
02/20/2004,06:07,1073.00,1073.00,1073.00,1073.00,24,0
02/20/2004,06:08,1073.00,1073.25,1073.00,1073.25,8,0
02/20/2004,06:09,1073.25,1073.25,1073.25,1073.25,72,0
02/20/2004,06:11,1073.00,1073.00,1073.00,1073.00,0,13
02/20/2004,06:12,1072.75,1072.75,1072.75,1072.75,0,32
02/20/2004,06:13,1072.75,1072.75,1072.25,1072.25,0,157
02/20/2004,06:14,1072.25,1072.50,1072.00,1072.00,16,188
02/20/2004,06:15,1072.00,1072.00,1071.75,1072.00,43,28
02/20/2004,06:16,1072.00,1072.00,1072.00,1072.00,44,0
02/20/2004,06:17,1072.00,1072.00,1072.00,1072.00,121,0
02/20/2004,06:18,1072.25,1072.25,1072.25,1072.25,58,0
02/20/2004,06:19,1072.25,1072.25,1072.25,1072.25,3,0
02/20/2004,06:20,1072.25,1072.50,1072.25,1072.25,61,24
02/20/2004,06:21,1072.00,1072.00,1072.00,1072.00,0,1
02/20/2004,06:23,1072.00,1072.25,1072.00,1072.00,1,12
02/20/2004,06:24,1072.00,1072.00,1072.00,1072.00,0,3
02/20/2004,06:26,1072.25,1072.50,1072.25,1072.50,67,0
02/20/2004,06:27,1072.25,1072.25,1072.25,1072.25,0,5
02/20/2004,06:28,1072.25,1072.25,1072.25,1072.25,0,24
02/20/2004,06:29,1072.00,1072.25,1072.00,1072.25,53,57
02/20/2004,06:30,1072.00,1072.00,1072.00,1072.00,0,2
02/20/2004,06:33,1072.25,1072.25,1072.00,1072.00,3,4
02/20/2004,06:34,1072.25,1072.25,1072.00,1072.00,1,3
02/20/2004,06:36,1072.25,1072.25,1072.00,1072.25,2,56
02/20/2004,06:37,1072.00,1072.25,1072.00,1072.25,10,4
02/20/2004,06:38,1072.00,1072.00,1072.00,1072.00,0,9
02/20/2004,06:39,1072.00,1072.00,1072.00,1072.00,0,1
02/20/2004,06:40,1072.00,1072.25,1072.00,1072.00,2,22
02/20/2004,06:41,1072.00,1072.00,1072.00,1072.00,0,6
02/20/2004,06:42,1072.00,1072.00,1072.00,1072.00,0,10
02/20/2004,06:43,1072.00,1072.25,1072.00,1072.00,1,5
02/20/2004,06:44,1072.25,1072.25,1072.00,1072.00,1,1
02/20/2004,06:45,1072.00,1072.00,1072.00,1072.00,0,3
02/20/2004,06:47,1072.25,1072.25,1072.25,1072.25,2,0
02/20/2004,06:48,1072.25,1072.25,1072.25,1072.25,2,0
02/20/2004,06:49,1072.00,1072.25,1072.00,1072.00,1,10
02/20/2004,06:50,1072.25,1072.25,1072.25,1072.25,2,0
02/20/2004,06:52,1072.25,1072.25,1072.25,1072.25,5,0
02/20/2004,06:53,1072.25,1072.25,1072.00,1072.00,1,106
02/20/2004,06:54,1072.00,1072.25,1072.00,1072.00,1,64
02/20/2004,06:55,1072.00,1072.25,1072.00,1072.25,2,2
02/20/2004,06:56,1072.25,1072.25,1072.00,1072.25,33,24
02/20/2004,07:00,1072.00,1072.25,1072.00,1072.25,2,1
02/20/2004,07:01,1072.00,1072.25,1072.00,1072.25,1,3
02/20/2004,07:02,1072.00,1072.25,1072.00,1072.25,2,26
02/20/2004,07:03,1072.25,1072.25,1072.25,1072.25,3,0
02/20/2004,07:06,1072.25,1072.25,1072.25,1072.25,4,0
02/20/2004,07:07,1072.25,1072.25,1072.25,1072.25,20,0
02/20/2004,07:08,1072.25,1072.25,1072.00,1072.25,8,4
02/20/2004,07:10,1072.25,1072.50,1072.25,1072.50,148,0
02/20/2004,07:11,1072.50,1072.50,1072.25,1072.50,16,2
02/20/2004,07:12,1072.50,1072.50,1072.25,1072.50,13,5
02/20/2004,07:13,1072.50,1072.50,1072.50,1072.50,45,0
02/20/2004,07:14,1072.50,1072.50,1072.25,1072.50,96,6
02/20/2004,07:15,1072.50,1072.75,1072.50,1072.50,62,177
02/20/2004,07:16,1072.75,1072.75,1072.50,1072.50,32,11
02/20/2004,07:17,1072.50,1072.50,1072.50,1072.50,0,12
02/20/2004,07:18,1072.50,1072.75,1072.50,1072.75,268,25
02/20/2004,07:19,1072.75,1072.75,1072.75,1072.75,50,0
02/20/2004,07:20,1072.75,1073.00,1072.50,1072.50,10,19
02/20/2004,07:21,1072.75,1072.75,1072.75,1072.75,34,0
02/20/2004,07:22,1073.00,1073.00,1072.75,1072.75,31,30
02/20/2004,07:23,1072.75,1073.00,1072.75,1072.75,2,198
02/20/2004,07:24,1072.75,1073.00,1072.75,1072.75,14,19
02/20/2004,07:25,1072.75,1072.75,1072.50,1072.50,0,116
02/20/2004,07:26,1072.75,1073.00,1072.50,1073.00,243,25
02/20/2004,07:27,1072.75,1072.75,1072.50,1072.50,0,29
02/20/2004,07:28,1072.50,1072.75,1072.50,1072.50,30,79
02/20/2004,07:29,1072.50,1072.50,1072.25,1072.25,0,99
02/20/2004,07:30,1072.25,1072.50,1071.75,1071.75,15,346
02/20/2004,07:31,1072.00,1072.00,1070.50,1071.00,356,1040
02/20/2004,07:32,1071.00,1071.25,1070.75,1071.25,153,488
02/20/2004,07:33,1071.25,1071.75,1071.25,1071.50,466,22
02/20/2004,07:34,1071.50,1071.75,1071.00,1071.00,274,240
02/20/2004,07:35,1071.25,1071.50,1071.00,1071.25,237,94
02/20/2004,07:36,1071.00,1071.00,1070.50,1070.75,5,428
02/20/2004,07:37,1070.75,1070.75,1070.25,1070.75,238,184
02/20/2004,07:38,1070.75,1070.75,1070.50,1070.75,144,79
02/20/2004,07:39,1070.50,1070.75,1070.50,1070.75,39,4
02/20/2004,07:40,1070.75,1071.00,1070.50,1071.00,148,2
02/20/2004,07:41,1071.00,1071.00,1070.75,1070.75,12,56
02/20/2004,07:42,1070.75,1071.00,1070.50,1070.50,6,165
02/20/2004,07:43,1070.25,1070.50,1070.25,1070.50,84,306
02/20/2004,07:44,1070.50,1070.75,1070.25,1070.50,38,25
02/20/2004,07:45,1070.25,1070.50,1070.25,1070.25,1,12
02/20/2004,07:46,1070.25,1070.50,1070.25,1070.50,73,8
02/20/2004,07:47,1070.50,1070.75,1070.50,1070.75,266,0
02/20/2004,07:48,1070.75,1071.00,1070.75,1071.00,222,8
02/20/2004,07:49,1071.00,1071.50,1071.00,1071.25,225,26
02/20/2004,07:50,1071.25,1071.50,1071.00,1071.50,98,12
02/20/2004,07:51,1071.50,1071.50,1071.25,1071.25,2,70
02/20/2004,07:52,1071.25,1071.25,1071.25,1071.25,0,69
02/20/2004,07:53,1071.25,1071.25,1071.00,1071.25,29,24
02/20/2004,07:54,1071.50,1071.50,1071.25,1071.25,15,5
02/20/2004,07:55,1071.25,1071.50,1071.25,1071.25,5,4
02/20/2004,07:56,1071.25,1071.50,1071.25,1071.50,201,16
02/20/2004,07:57,1071.75,1072.25,1071.75,1072.00,254,157
02/20/2004,07:58,1072.00,1072.25,1072.00,1072.00,3,40
02/20/2004,07:59,1072.00,1072.00,1071.75,1071.75,12,20
02/20/2004,08:00,1071.75,1072.25,1071.75,1071.75,191,71
02/20/2004,08:01,1072.00,1072.25,1071.75,1072.25,211,141
02/20/2004,08:02,1072.00,1072.50,1072.00,1072.25,76,55
02/20/2004,08:03,1072.25,1072.25,1072.00,1072.25,59,80
02/20/2004,08:04,1072.25,1072.25,1072.00,1072.00,53,18
02/20/2004,08:05,1072.25,1072.25,1072.00,1072.25,17,2
02/20/2004,08:06,1072.00,1072.50,1072.00,1072.25,65,2
02/20/2004,08:07,1072.25,1072.50,1072.25,1072.50,11,11
02/20/2004,08:08,1072.25,1072.25,1072.25,1072.25,0,55
02/20/2004,08:09,1072.25,1072.25,1072.25,1072.25,0,140
02/20/2004,08:10,1072.25,1072.50,1072.25,1072.50,4,6
02/20/2004,08:11,1072.25,1072.50,1072.25,1072.50,159,1
02/20/2004,08:12,1072.50,1072.75,1072.50,1072.75,485,5
02/20/2004,08:13,1072.75,1073.00,1072.75,1072.75,76,172
02/20/2004,08:14,1072.75,1073.00,1072.50,1072.75,38,291
02/20/2004,08:15,1072.75,1073.00,1072.75,1072.75,60,6
02/20/2004,08:16,1072.75,1072.75,1072.50,1072.50,0,9
02/20/2004,08:17,1072.50,1072.50,1072.50,1072.50,0,2
02/20/2004,08:18,1072.50,1072.50,1072.50,1072.50,0,8
02/20/2004,08:19,1072.50,1072.75,1072.50,1072.50,5,119
02/20/2004,08:20,1072.50,1072.75,1072.50,1072.50,3,111
02/20/2004,08:21,1072.50,1072.50,1072.50,1072.50,0,18
02/20/2004,08:22,1072.50,1072.50,1072.50,1072.50,0,56
02/20/2004,08:23,1072.50,1072.75,1072.50,1072.50,5,43
02/20/2004,08:24,1072.50,1072.50,1072.50,1072.50,0,54
02/20/2004,08:25,1072.50,1072.50,1072.25,1072.50,9,63
02/20/2004,08:26,1072.50,1072.75,1072.25,1072.50,180,23
02/20/2004,08:27,1072.50,1073.00,1072.50,1072.75,225,104
02/20/2004,08:28,1072.75,1073.75,1072.75,1073.25,770,453
02/20/2004,08:29,1073.25,1073.50,1073.00,1073.00,4,672
02/20/2004,08:30,1073.00,1073.75,1073.00,1073.25,1293,149
02/20/2004,08:31,1073.50,1074.00,1073.25,1073.50,1930,2074
02/20/2004,08:32,1073.50,1073.75,1072.75,1072.75,615,1710
02/20/2004,08:33,1072.75,1073.25,1072.75,1072.75,950,246
02/20/2004,08:34,1072.75,1073.25,1072.75,1073.25,435,721
02/20/2004,08:35,1073.00,1073.50,1072.75,1072.75,562,1058
02/20/2004,08:36,1072.75,1073.25,1072.75,1073.00,607,832
02/20/2004,08:37,1072.75,1073.25,1072.75,1072.75,1168,1254
02/20/2004,08:38,1072.75,1072.75,1071.75,1071.75,1101,3385
02/20/2004,08:39,1071.75,1072.25,1071.75,1072.00,1413,963
02/20/2004,08:40,1072.00,1072.00,1071.50,1071.75,681,2511
02/20/2004,08:41,1071.75,1072.25,1071.50,1072.00,1283,1050
02/20/2004,08:42,1071.75,1072.00,1071.50,1071.75,748,1235
02/20/2004,08:43,1072.00,1072.00,1071.00,1071.25,1481,2341
02/20/2004,08:44,1071.25,1071.50,1070.75,1071.00,1506,2249
02/20/2004,08:45,1071.00,1071.00,1070.00,1070.25,3270,3380
02/20/2004,08:46,1070.50,1070.75,1069.50,1070.00,1558,3621
02/20/2004,08:47,1070.25,1070.75,1070.00,1070.50,1853,1382
02/20/2004,08:48,1070.75,1070.75,1070.00,1070.75,881,1021
02/20/2004,08:49,1070.50,1071.00,1070.25,1071.00,1531,705
02/20/2004,08:50,1071.00,1071.75,1070.75,1071.50,3711,992
02/20/2004,08:51,1071.75,1071.75,1071.00,1071.50,548,1890
02/20/2004,08:52,1071.25,1071.50,1071.25,1071.50,154,576
02/20/2004,08:53,1071.50,1072.00,1071.25,1071.25,2541,2203
02/20/2004,08:54,1071.25,1071.75,1071.25,1071.50,795,1115
02/20/2004,08:55,1071.50,1071.75,1071.25,1071.25,515,288
02/20/2004,08:56,1071.25,1071.50,1070.75,1071.00,969,3352
02/20/2004,08:57,1071.00,1071.50,1070.75,1071.50,1516,639
02/20/2004,08:58,1071.50,1072.00,1069.75,1069.75,2485,8008
02/20/2004,08:59,1069.75,1070.00,1069.25,1069.25,564,2191
02/20/2004,09:00,1069.50,1069.75,1068.75,1069.50,3205,3785
02/20/2004,09:01,1069.25,1070.00,1069.00,1070.00,1652,1036
02/20/2004,09:02,1070.00,1070.00,1069.25,1069.25,614,1569
02/20/2004,09:03,1069.25,1069.75,1069.25,1069.75,631,856
02/20/2004,09:04,1069.75,1069.75,1069.25,1069.75,451,368
02/20/2004,09:05,1069.50,1069.75,1069.50,1069.75,112,53
02/20/2004,09:06,1069.75,1070.00,1069.25,1070.00,918,968
02/20/2004,09:07,1070.00,1070.25,1069.25,1069.75,1462,655
02/20/2004,09:08,1069.75,1070.25,1069.50,1070.00,861,191
02/20/2004,09:09,1070.00,1071.00,1070.00,1070.75,2815,683
02/20/2004,09:10,1070.75,1071.25,1070.25,1071.00,1409,757
02/20/2004,09:11,1071.00,1071.25,1070.50,1070.50,781,1081
02/20/2004,09:12,1070.50,1071.00,1070.50,1071.00,478,593
02/20/2004,09:13,1071.00,1071.00,1070.00,1070.00,563,1163
02/20/2004,09:14,1070.00,1070.50,1070.00,1070.25,741,851
02/20/2004,09:15,1070.00,1070.75,1070.00,1070.50,637,82
02/20/2004,09:16,1070.75,1071.00,1070.50,1071.00,1314,1014
02/20/2004,09:17,1070.75,1071.50,1070.75,1071.25,2832,425
02/20/2004,09:18,1071.00,1071.25,1070.75,1070.75,462,1542
02/20/2004,09:19,1071.00,1071.50,1070.75,1071.25,635,333
02/20/2004,09:20,1071.25,1071.25,1070.50,1070.50,462,1041
02/20/2004,09:21,1070.50,1070.75,1070.00,1070.25,564,1711
02/20/2004,09:22,1070.25,1070.50,1070.00,1070.00,114,767
02/20/2004,09:23,1070.00,1070.50,1069.75,1070.25,552,181
02/20/2004,09:24,1070.25,1070.50,1069.75,1070.25,506,564
02/20/2004,09:25,1070.25,1070.25,1069.50,1069.50,170,1322
02/20/2004,09:26,1069.50,1070.50,1069.50,1070.50,1846,189
02/20/2004,09:27,1070.50,1070.50,1070.00,1070.25,538,359
02/20/2004,09:28,1070.25,1070.75,1070.25,1070.50,517,502
02/20/2004,09:29,1070.25,1070.75,1070.25,1070.50,178,228
02/20/2004,09:30,1070.50,1070.50,1069.25,1069.25,256,2441
02/20/2004,09:31,1069.25,1069.75,1068.75,1069.75,1438,1500
02/20/2004,09:32,1069.50,1070.00,1069.00,1069.25,456,1151
02/20/2004,09:33,1069.25,1070.00,1069.25,1069.50,789,76
02/20/2004,09:34,1069.75,1069.75,1069.50,1069.50,473,20
02/20/2004,09:35,1069.75,1069.75,1069.25,1069.50,420,316
02/20/2004,09:36,1069.50,1069.50,1069.25,1069.50,175,31
02/20/2004,09:37,1069.25,1069.75,1069.25,1069.25,327,199
02/20/2004,09:38,1069.25,1069.25,1068.50,1068.75,791,3033
02/20/2004,09:39,1068.75,1068.75,1066.75,1067.00,2198,7852
02/20/2004,09:40,1067.00,1067.50,1067.00,1067.00,1736,1366
02/20/2004,09:41,1067.00,1067.75,1066.75,1067.75,2584,893
02/20/2004,09:42,1067.75,1067.75,1066.75,1067.00,1548,3868
02/20/2004,09:43,1067.00,1067.25,1066.75,1066.75,696,1404
02/20/2004,09:44,1066.75,1067.50,1066.75,1066.75,1900,1124
02/20/2004,09:45,1066.75,1066.75,1065.00,1066.00,5454,8088
02/20/2004,09:46,1065.75,1066.00,1063.75,1064.50,3578,5300
02/20/2004,09:47,1064.50,1064.75,1064.00,1064.50,2146,1711
02/20/2004,09:48,1064.50,1064.50,1064.00,1064.25,1805,1866
02/20/2004,09:49,1064.25,1065.25,1064.00,1065.00,1918,596
02/20/2004,09:50,1065.00,1065.25,1065.00,1065.25,1384,830
02/20/2004,09:51,1065.00,1065.25,1064.75,1065.00,891,473
02/20/2004,09:52,1065.00,1065.50,1064.75,1065.00,1071,692
02/20/2004,09:53,1065.00,1065.25,1064.75,1065.25,349,630
02/20/2004,09:54,1065.25,1065.25,1064.50,1064.75,1114,1238
02/20/2004,09:55,1064.75,1065.25,1064.75,1065.00,984,795
02/20/2004,09:56,1065.00,1065.25,1064.75,1065.25,442,164
02/20/2004,09:57,1065.25,1065.50,1065.00,1065.50,320,70
02/20/2004,09:58,1065.25,1065.50,1065.00,1065.25,475,926
02/20/2004,09:59,1065.25,1065.25,1064.50,1064.50,378,1644
02/20/2004,10:00,1064.50,1065.25,1064.50,1065.25,1016,938
02/20/2004,10:01,1065.25,1065.25,1065.00,1065.25,926,39
02/20/2004,10:02,1065.25,1065.25,1064.50,1064.50,296,973
02/20/2004,10:03,1064.50,1065.25,1064.25,1065.25,1746,846
02/20/2004,10:04,1065.25,1065.75,1065.00,1065.50,1075,138
02/20/2004,10:05,1065.50,1065.75,1065.25,1065.25,136,828
02/20/2004,10:06,1065.50,1065.75,1065.25,1065.50,702,738
02/20/2004,10:07,1065.50,1066.00,1065.50,1066.00,881,322
02/20/2004,10:08,1066.00,1066.50,1065.75,1066.25,2802,648
02/20/2004,10:09,1066.50,1066.75,1066.25,1066.50,1735,553
02/20/2004,10:10,1066.50,1066.75,1066.25,1066.25,319,641
02/20/2004,10:11,1066.50,1066.50,1066.00,1066.00,336,469
02/20/2004,10:12,1066.00,1066.50,1066.00,1066.50,249,339
02/20/2004,10:13,1066.25,1066.75,1066.25,1066.50,585,288
02/20/2004,10:14,1066.25,1066.75,1066.25,1066.50,312,227
02/20/2004,10:15,1066.50,1066.50,1066.25,1066.25,162,103
02/20/2004,10:16,1066.25,1066.75,1066.25,1066.25,174,512
02/20/2004,10:17,1066.25,1066.25,1065.50,1066.00,540,1682
02/20/2004,10:18,1066.00,1066.00,1065.50,1065.50,1041,424
02/20/2004,10:19,1065.75,1066.00,1065.50,1066.00,300,762
02/20/2004,10:20,1066.00,1066.25,1065.75,1066.00,366,491
02/20/2004,10:21,1066.00,1066.25,1066.00,1066.25,342,25
02/20/2004,10:22,1066.25,1066.50,1066.00,1066.50,628,162
02/20/2004,10:23,1066.50,1066.50,1066.25,1066.25,172,407
02/20/2004,10:24,1066.00,1066.50,1066.00,1066.00,306,487
02/20/2004,10:25,1066.00,1066.25,1065.75,1066.25,575,263
02/20/2004,10:26,1066.50,1066.75,1066.25,1066.50,483,197
02/20/2004,10:27,1066.50,1066.75,1066.25,1066.75,429,112
02/20/2004,10:28,1066.75,1066.75,1066.50,1066.75,379,65
02/20/2004,10:29,1066.75,1066.75,1066.00,1066.00,107,803
02/20/2004,10:30,1066.00,1066.75,1066.00,1066.75,800,466
02/20/2004,10:31,1066.50,1067.00,1066.50,1066.75,708,280
02/20/2004,10:32,1067.00,1067.00,1066.75,1067.00,333,381
02/20/2004,10:33,1066.75,1067.25,1066.75,1067.00,2060,428
02/20/2004,10:34,1067.00,1067.50,1067.00,1067.25,1278,354
02/20/2004,10:35,1067.50,1067.50,1067.00,1067.25,630,840
02/20/2004,10:36,1067.50,1067.75,1067.25,1067.25,694,692
02/20/2004,10:37,1067.25,1067.50,1067.00,1067.25,300,330
02/20/2004,10:38,1067.00,1067.50,1067.00,1067.25,210,333
02/20/2004,10:39,1067.25,1067.50,1067.00,1067.25,383,197
02/20/2004,10:40,1067.25,1067.25,1067.00,1067.25,441,120
02/20/2004,10:41,1067.25,1067.25,1067.00,1067.25,310,38
02/20/2004,10:42,1067.50,1067.75,1067.25,1067.75,514,93
02/20/2004,10:43,1067.75,1067.75,1067.00,1067.25,115,564
02/20/2004,10:44,1067.00,1067.25,1066.75,1066.75,31,847
02/20/2004,10:45,1067.00,1067.25,1066.75,1066.75,406,345
02/20/2004,10:46,1066.75,1067.50,1066.75,1067.50,679,371
02/20/2004,10:47,1067.50,1067.50,1066.75,1067.00,197,232
02/20/2004,10:48,1067.00,1067.25,1066.75,1067.00,94,219
02/20/2004,10:49,1067.00,1067.25,1067.00,1067.00,59,146
02/20/2004,10:50,1066.75,1067.25,1066.75,1066.75,193,93
02/20/2004,10:51,1067.00,1067.25,1066.75,1067.25,1057,59
02/20/2004,10:52,1067.25,1067.25,1066.75,1067.00,82,422
02/20/2004,10:53,1067.00,1067.00,1066.75,1067.00,145,180
02/20/2004,10:54,1067.00,1067.25,1066.75,1067.25,651,59
02/20/2004,10:55,1067.25,1067.50,1067.00,1067.50,590,21
02/20/2004,10:56,1067.25,1067.25,1066.50,1066.50,175,1719
02/20/2004,10:57,1066.50,1067.00,1066.50,1067.00,505,81
02/20/2004,10:58,1067.00,1067.00,1066.75,1066.75,217,81
02/20/2004,10:59,1066.75,1067.00,1066.75,1066.75,12,80
02/20/2004,11:00,1066.75,1067.75,1066.75,1067.00,1625,1303
02/20/2004,11:01,1067.00,1067.00,1066.75,1067.00,107,145
02/20/2004,11:02,1067.00,1067.50,1067.00,1067.25,1021,108
02/20/2004,11:03,1067.25,1067.50,1067.00,1067.50,148,553
02/20/2004,11:04,1067.25,1067.50,1067.25,1067.25,57,32
02/20/2004,11:05,1067.25,1067.25,1067.25,1067.25,0,79
02/20/2004,11:06,1067.25,1067.50,1067.00,1067.00,52,354
02/20/2004,11:07,1067.00,1067.25,1066.75,1066.75,107,841
02/20/2004,11:08,1066.75,1067.00,1066.50,1067.00,133,539
02/20/2004,11:09,1066.75,1067.00,1066.50,1067.00,244,232
02/20/2004,11:10,1066.75,1067.25,1066.75,1067.00,297,164
02/20/2004,11:11,1067.00,1067.25,1066.75,1066.75,33,301
02/20/2004,11:12,1066.75,1067.00,1066.75,1067.00,283,21
02/20/2004,11:13,1067.00,1067.25,1067.00,1067.00,27,17
02/20/2004,11:14,1067.00,1067.00,1066.50,1066.50,119,850
02/20/2004,11:15,1066.50,1066.50,1066.00,1066.00,399,1240
02/20/2004,11:16,1066.25,1067.25,1066.00,1066.75,1161,393
02/20/2004,11:17,1066.75,1066.75,1066.50,1066.50,78,839
02/20/2004,11:18,1066.50,1066.75,1066.50,1066.75,130,252
02/20/2004,11:19,1066.50,1067.00,1066.50,1067.00,194,113
02/20/2004,11:20,1066.75,1067.00,1066.75,1066.75,6,69
02/20/2004,11:21,1066.75,1066.75,1066.50,1066.75,3,52
02/20/2004,11:22,1066.75,1067.00,1066.75,1066.75,497,118
02/20/2004,11:23,1066.75,1067.00,1066.75,1066.75,5,289
02/20/2004,11:24,1066.75,1067.00,1066.50,1066.75,42,133
02/20/2004,11:25,1067.00,1067.00,1066.75,1066.75,3,155
02/20/2004,11:26,1066.75,1066.75,1066.50,1066.75,60,163
02/20/2004,11:27,1066.75,1066.75,1066.00,1066.25,439,853
02/20/2004,11:28,1066.25,1066.50,1066.00,1066.25,84,347
02/20/2004,11:29,1066.25,1066.50,1066.00,1066.25,431,171
02/20/2004,11:30,1066.25,1066.50,1066.25,1066.50,196,280
02/20/2004,11:31,1066.50,1067.00,1066.25,1066.75,924,177
02/20/2004,11:32,1066.75,1066.75,1066.25,1066.50,27,134
02/20/2004,11:33,1066.25,1066.50,1066.25,1066.50,22,7
02/20/2004,11:34,1066.25,1066.50,1066.00,1066.00,432,577
02/20/2004,11:35,1066.25,1066.50,1066.25,1066.25,104,38
02/20/2004,11:36,1066.50,1066.50,1066.25,1066.50,9,19
02/20/2004,11:37,1066.25,1066.50,1066.25,1066.50,67,67
02/20/2004,11:38,1066.50,1066.50,1066.25,1066.25,149,226
02/20/2004,11:39,1066.50,1066.50,1066.00,1066.25,23,251
02/20/2004,11:40,1066.00,1066.25,1065.75,1066.00,202,672
02/20/2004,11:41,1066.00,1066.25,1065.75,1065.75,39,326
02/20/2004,11:42,1066.00,1066.00,1065.50,1065.75,80,704
02/20/2004,11:43,1065.50,1065.75,1065.50,1065.50,50,560
02/20/2004,11:44,1065.50,1065.75,1065.25,1065.50,40,392
02/20/2004,11:45,1065.25,1066.00,1065.25,1065.75,762,664
02/20/2004,11:46,1065.50,1066.00,1065.50,1066.00,436,122
02/20/2004,11:47,1066.00,1066.25,1065.50,1065.75,118,1051
02/20/2004,11:48,1065.75,1066.00,1065.50,1066.00,429,3
02/20/2004,11:49,1066.00,1066.00,1065.25,1065.25,276,1618
02/20/2004,11:50,1065.25,1065.50,1065.00,1065.00,414,1502
02/20/2004,11:51,1064.75,1065.00,1064.00,1064.25,1201,2923
02/20/2004,11:52,1064.25,1064.50,1063.25,1063.25,461,2882
02/20/2004,11:53,1063.25,1063.75,1062.25,1062.75,2220,5011
02/20/2004,11:54,1062.75,1063.00,1062.00,1063.00,2660,3864
02/20/2004,11:55,1063.00,1063.25,1062.50,1062.75,1724,1324
02/20/2004,11:56,1063.00,1063.25,1062.75,1063.25,1211,186
02/20/2004,11:57,1063.25,1063.50,1063.00,1063.50,305,147
02/20/2004,11:58,1063.50,1063.50,1063.00,1063.25,668,1298
02/20/2004,11:59,1063.25,1063.50,1063.00,1063.25,156,546
02/20/2004,12:00,1063.25,1063.50,1062.25,1062.25,356,2004
02/20/2004,12:01,1062.50,1063.00,1062.25,1062.75,881,881
02/20/2004,12:02,1062.75,1063.00,1062.50,1062.75,347,899
02/20/2004,12:03,1063.00,1063.25,1062.75,1063.25,317,148
02/20/2004,12:04,1063.25,1063.25,1062.75,1063.00,445,287
02/20/2004,12:05,1063.00,1063.50,1062.75,1063.50,558,36
02/20/2004,12:06,1063.25,1063.50,1063.25,1063.50,561,43
02/20/2004,12:07,1063.50,1063.75,1063.50,1063.50,83,473
02/20/2004,12:08,1063.50,1063.75,1063.50,1063.50,51,190
02/20/2004,12:09,1063.50,1063.75,1063.50,1063.75,85,33
02/20/2004,12:10,1063.75,1063.75,1063.50,1063.50,45,160
02/20/2004,12:11,1063.75,1063.75,1063.00,1063.00,632,873
02/20/2004,12:12,1063.00,1063.25,1062.50,1062.50,307,1511
02/20/2004,12:13,1062.75,1062.75,1062.50,1062.75,569,8
02/20/2004,12:14,1062.75,1063.25,1062.75,1063.25,344,247
02/20/2004,12:15,1063.25,1063.25,1062.75,1063.00,99,183
02/20/2004,12:16,1063.00,1063.50,1063.00,1063.25,536,93
02/20/2004,12:17,1063.50,1063.50,1063.25,1063.25,239,336
02/20/2004,12:18,1063.25,1063.50,1063.25,1063.50,3,386
02/20/2004,12:19,1063.50,1064.00,1063.50,1063.75,1236,418
02/20/2004,12:20,1063.75,1063.75,1063.25,1063.25,67,488
02/20/2004,12:21,1063.50,1063.50,1063.00,1063.25,284,322
02/20/2004,12:22,1063.25,1063.50,1063.25,1063.25,29,455
02/20/2004,12:23,1063.25,1063.50,1063.25,1063.50,6,36
02/20/2004,12:24,1063.25,1063.25,1063.00,1063.25,419,476
02/20/2004,12:25,1063.25,1063.50,1063.25,1063.50,51,1
02/20/2004,12:26,1063.50,1063.75,1063.25,1063.50,281,125
02/20/2004,12:27,1063.50,1064.00,1063.50,1063.75,388,277
02/20/2004,12:28,1063.75,1063.75,1063.50,1063.50,29,414
02/20/2004,12:29,1063.50,1063.75,1063.50,1063.75,399,39
02/20/2004,12:30,1063.75,1064.00,1063.75,1063.75,251,187
02/20/2004,12:31,1063.50,1063.75,1063.25,1063.50,170,423
02/20/2004,12:32,1063.25,1063.50,1063.00,1063.00,25,795
02/20/2004,12:33,1063.25,1063.25,1063.00,1063.25,536,253
02/20/2004,12:34,1063.00,1063.25,1063.00,1063.25,210,13
02/20/2004,12:35,1063.50,1063.75,1063.25,1063.75,135,57
02/20/2004,12:36,1063.50,1064.00,1063.50,1063.50,427,170
02/20/2004,12:37,1063.75,1064.00,1063.50,1063.75,188,55
02/20/2004,12:38,1063.75,1064.00,1063.75,1064.00,713,51
02/20/2004,12:39,1064.00,1064.25,1063.75,1064.25,516,682
02/20/2004,12:40,1064.00,1065.25,1064.00,1065.00,3348,117
02/20/2004,12:41,1065.25,1065.75,1065.00,1065.50,1321,615
02/20/2004,12:42,1065.75,1066.00,1065.50,1066.00,1723,498
02/20/2004,12:43,1065.75,1066.00,1065.25,1065.50,26,440
02/20/2004,12:44,1065.25,1065.50,1065.25,1065.50,143,60
02/20/2004,12:45,1065.50,1066.00,1065.50,1066.00,1034,332
02/20/2004,12:46,1066.00,1067.00,1065.75,1067.00,3682,1303
02/20/2004,12:47,1067.00,1067.25,1066.00,1066.25,1718,2918
02/20/2004,12:48,1066.25,1066.25,1065.75,1065.75,396,1347
02/20/2004,12:49,1065.75,1066.00,1065.75,1066.00,276,240
02/20/2004,12:50,1065.75,1066.25,1065.25,1065.50,1140,1942
02/20/2004,12:51,1065.50,1066.00,1065.25,1066.00,591,70
02/20/2004,12:52,1066.00,1066.75,1066.00,1066.75,1263,94
02/20/2004,12:53,1066.75,1067.00,1066.25,1066.75,555,770
02/20/2004,12:54,1066.75,1066.75,1066.25,1066.50,501,364
02/20/2004,12:55,1066.75,1067.25,1066.50,1067.00,1324,366
02/20/2004,12:56,1067.25,1067.50,1066.75,1067.00,1493,1290
02/20/2004,12:57,1067.00,1068.00,1067.00,1068.00,3997,865
02/20/2004,12:58,1068.00,1068.00,1067.50,1067.75,1007,820
02/20/2004,12:59,1067.75,1068.00,1067.50,1067.50,51,625
02/20/2004,13:00,1067.50,1067.75,1067.25,1067.50,872,1153
02/20/2004,13:01,1067.50,1067.75,1067.25,1067.25,95,385
02/20/2004,13:02,1067.50,1067.50,1067.00,1067.25,400,656
02/20/2004,13:03,1067.50,1067.50,1067.25,1067.50,511,172
02/20/2004,13:04,1067.25,1067.50,1067.25,1067.25,23,270
02/20/2004,13:05,1067.25,1067.75,1067.25,1067.75,407,37
02/20/2004,13:06,1067.75,1067.75,1067.25,1067.50,67,383
02/20/2004,13:07,1067.50,1068.00,1067.25,1068.00,1070,389
02/20/2004,13:08,1068.00,1070.25,1068.00,1069.00,9160,3586
02/20/2004,13:09,1069.00,1070.00,1068.75,1070.00,1774,1122
02/20/2004,13:10,1069.75,1071.25,1069.75,1071.00,4730,1096
02/20/2004,13:11,1071.00,1071.50,1070.75,1071.00,1676,1703
02/20/2004,13:12,1070.75,1071.00,1069.75,1069.75,501,2913
02/20/2004,13:13,1069.75,1070.25,1069.75,1070.00,666,717
02/20/2004,13:14,1070.25,1070.25,1070.00,1070.00,669,617
02/20/2004,13:15,1070.00,1070.25,1070.00,1070.00,29,414
02/20/2004,13:16,1070.25,1070.50,1069.75,1070.25,928,366
02/20/2004,13:17,1070.25,1070.25,1070.00,1070.00,280,255
02/20/2004,13:18,1070.00,1070.50,1069.75,1070.50,879,1070
02/20/2004,13:19,1070.25,1070.75,1070.25,1070.75,640,253
02/20/2004,13:20,1070.50,1071.00,1070.50,1071.00,1548,257
02/20/2004,13:21,1070.75,1071.25,1070.50,1070.75,443,1061
02/20/2004,13:22,1070.50,1071.25,1070.50,1071.25,1379,88
02/20/2004,13:23,1071.25,1071.25,1071.00,1071.00,40,516
02/20/2004,13:24,1071.00,1071.25,1070.75,1070.75,249,335
02/20/2004,13:25,1071.00,1071.00,1070.50,1070.50,50,924
02/20/2004,13:26,1070.50,1070.75,1070.25,1070.75,633,542
02/20/2004,13:27,1070.50,1071.00,1070.25,1071.00,1002,752
02/20/2004,13:28,1071.00,1071.00,1070.50,1070.75,59,261
02/20/2004,13:29,1070.75,1071.00,1070.75,1070.75,155,224
02/20/2004,13:30,1070.75,1071.00,1070.75,1070.75,440,65
02/20/2004,13:31,1071.00,1071.50,1070.75,1071.50,1272,1313
02/20/2004,13:32,1071.50,1073.25,1071.25,1073.00,6622,2430
02/20/2004,13:33,1072.75,1073.25,1072.50,1073.25,1149,1373
02/20/2004,13:34,1073.00,1073.25,1072.50,1072.50,711,1454
02/20/2004,13:35,1072.50,1072.75,1071.75,1071.75,524,2673
02/20/2004,13:36,1071.75,1072.00,1071.25,1071.25,331,2432
02/20/2004,13:37,1071.25,1071.50,1071.00,1071.00,1345,727
02/20/2004,13:38,1071.25,1071.25,1070.75,1071.25,1307,2145
02/20/2004,13:39,1071.25,1071.50,1071.25,1071.25,75,532
02/20/2004,13:40,1071.25,1071.50,1071.25,1071.25,71,133
02/20/2004,13:41,1071.25,1071.50,1071.00,1071.00,11,568
02/20/2004,13:42,1071.25,1071.50,1071.00,1071.25,477,107
02/20/2004,13:43,1071.25,1072.25,1071.25,1072.00,2731,256
02/20/2004,13:44,1072.25,1072.25,1071.50,1072.00,272,1250
02/20/2004,13:45,1072.00,1072.00,1071.50,1072.00,522,559
02/20/2004,13:46,1071.75,1072.75,1071.75,1072.00,3937,817
02/20/2004,13:47,1072.00,1072.50,1071.75,1072.25,795,537
02/20/2004,13:48,1072.25,1072.75,1072.00,1072.75,711,247
02/20/2004,13:49,1072.50,1073.50,1072.50,1073.00,4074,970
02/20/2004,13:50,1073.25,1073.25,1071.75,1072.00,1091,2016
02/20/2004,13:51,1071.75,1072.00,1071.25,1071.50,664,980
02/20/2004,13:52,1071.50,1071.75,1071.25,1071.50,561,590
02/20/2004,13:53,1071.75,1071.75,1070.25,1070.75,815,3238
02/20/2004,13:54,1070.75,1071.25,1070.50,1070.75,1094,1125
02/20/2004,13:55,1070.75,1071.50,1070.50,1071.25,583,421
02/20/2004,13:56,1071.25,1071.25,1070.25,1070.50,202,883
02/20/2004,13:57,1070.75,1070.75,1070.00,1070.25,421,1891
02/20/2004,13:58,1070.00,1070.50,1069.75,1070.00,1476,1676
02/20/2004,13:59,1069.75,1070.25,1069.75,1070.25,474,943
02/20/2004,14:00,1070.00,1070.25,1069.50,1069.50,217,1043
02/20/2004,14:01,1069.75,1069.75,1069.00,1069.25,1328,3156
02/20/2004,14:02,1069.25,1069.50,1069.00,1069.50,1285,681
02/20/2004,14:03,1069.50,1069.75,1069.25,1069.75,417,114
02/20/2004,14:04,1069.75,1069.75,1069.50,1069.75,172,49
02/20/2004,14:05,1069.75,1070.00,1069.50,1069.75,395,132
02/20/2004,14:06,1069.75,1070.00,1069.50,1069.75,223,178
02/20/2004,14:07,1069.75,1070.00,1069.75,1070.00,345,132
02/20/2004,14:08,1070.00,1070.00,1069.75,1069.75,189,3
02/20/2004,14:09,1070.00,1070.00,1069.25,1069.75,280,898
02/20/2004,14:10,1069.75,1070.00,1069.50,1069.50,473,198
02/20/2004,14:11,1069.75,1070.00,1069.50,1069.75,127,21
02/20/2004,14:12,1070.00,1070.00,1069.75,1069.75,29,221
02/20/2004,14:13,1069.75,1070.00,1069.50,1069.75,225,151
02/20/2004,14:14,1070.00,1070.25,1069.50,1069.50,168,414
02/20/2004,14:15,1069.75,1069.75,1069.50,1069.50,176,307
02/20/2004,14:16,1069.50,1069.50,1068.00,1068.25,408,4038
02/20/2004,14:17,1068.00,1068.75,1068.00,1068.75,1269,962
02/20/2004,14:18,1068.75,1069.25,1068.50,1069.25,1062,569
02/20/2004,14:19,1069.00,1069.25,1068.00,1068.00,134,1511
02/20/2004,14:20,1068.25,1069.00,1068.00,1068.75,1130,729
02/20/2004,14:21,1068.75,1069.00,1068.75,1069.00,184,166
02/20/2004,14:22,1069.00,1069.00,1068.50,1068.50,31,944
02/20/2004,14:23,1068.50,1068.75,1068.50,1068.50,37,140
02/20/2004,14:24,1068.50,1069.00,1068.25,1069.00,490,206
02/20/2004,14:25,1069.00,1069.25,1068.75,1069.00,266,120
02/20/2004,14:26,1069.00,1069.75,1069.00,1069.75,1246,514
02/20/2004,14:27,1069.75,1070.25,1069.75,1070.00,1667,1583
02/20/2004,14:28,1069.75,1070.25,1069.75,1069.75,291,669
02/20/2004,14:29,1070.00,1070.00,1069.50,1069.50,186,291
02/20/2004,14:30,1069.50,1069.75,1069.25,1069.25,190,365
02/20/2004,14:31,1069.25,1069.50,1069.25,1069.50,229,262
02/20/2004,14:32,1069.50,1069.50,1069.25,1069.50,41,137
02/20/2004,14:33,1069.25,1069.25,1068.75,1068.75,22,1843
02/20/2004,14:34,1068.75,1069.00,1068.50,1068.75,462,513
02/20/2004,14:35,1068.75,1069.75,1068.75,1069.50,784,410
02/20/2004,14:36,1069.75,1069.75,1069.50,1069.50,26,247
02/20/2004,14:37,1069.75,1069.75,1069.50,1069.75,10,61
02/20/2004,14:38,1069.50,1069.50,1069.25,1069.50,160,310
02/20/2004,14:39,1069.75,1069.75,1069.00,1069.25,423,433
02/20/2004,14:40,1069.00,1069.25,1069.00,1069.00,526,67
02/20/2004,14:41,1069.25,1069.25,1068.25,1068.50,168,2488
02/20/2004,14:42,1068.50,1069.00,1068.25,1068.50,586,887
02/20/2004,14:43,1068.25,1068.75,1068.25,1068.50,678,227
02/20/2004,14:44,1068.50,1068.75,1067.00,1067.25,2280,3879
02/20/2004,14:45,1067.50,1067.75,1067.00,1067.50,547,1249
02/20/2004,14:46,1067.50,1067.75,1067.25,1067.25,302,365
02/20/2004,14:47,1067.25,1067.50,1067.25,1067.50,198,1047
02/20/2004,14:48,1067.50,1068.00,1067.25,1067.50,1196,407
02/20/2004,14:49,1067.75,1067.75,1067.50,1067.75,454,106
02/20/2004,14:50,1067.75,1068.00,1067.75,1068.00,484,45
02/20/2004,14:51,1067.75,1068.00,1067.75,1067.75,225,447
02/20/2004,14:52,1068.00,1068.25,1067.50,1067.50,607,832
02/20/2004,14:53,1067.75,1067.75,1067.25,1067.75,326,802
02/20/2004,14:54,1067.50,1068.00,1067.50,1068.00,806,204
02/20/2004,14:55,1067.75,1068.00,1067.50,1067.75,419,165
02/20/2004,14:56,1067.75,1068.25,1067.75,1068.00,895,506
02/20/2004,14:57,1068.00,1069.00,1068.00,1068.50,2628,1753
02/20/2004,14:58,1068.50,1068.50,1068.25,1068.25,340,258
02/20/2004,14:59,1068.25,1069.00,1068.25,1068.25,1821,1314
02/20/2004,15:00,1068.25,1068.75,1068.25,1068.75,1310,1408
02/20/2004,15:01,1068.50,1069.00,1068.25,1068.25,1719,1870
02/20/2004,15:02,1068.25,1068.50,1068.25,1068.25,666,1016
02/20/2004,15:03,1068.50,1068.50,1067.75,1068.00,881,1993
02/20/2004,15:04,1068.00,1068.50,1067.75,1068.25,1065,172
02/20/2004,15:05,1068.25,1068.25,1068.00,1068.25,1356,68
02/20/2004,15:06,1068.00,1068.25,1067.50,1068.00,782,2000
02/20/2004,15:07,1068.00,1068.25,1067.75,1067.75,1212,1034
02/20/2004,15:08,1067.75,1068.00,1067.50,1068.00,391,535
02/20/2004,15:09,1067.75,1068.25,1067.75,1068.00,227,317
02/20/2004,15:10,1068.00,1068.25,1068.00,1068.25,197,181
02/20/2004,15:11,1068.25,1068.50,1068.00,1068.00,1016,696
02/20/2004,15:12,1068.00,1068.25,1068.00,1068.00,39,55
02/20/2004,15:13,1068.25,1068.25,1067.75,1067.75,295,1339
02/20/2004,15:14,1067.75,1068.00,1067.50,1067.75,204,1845
02/20/2004,15:15,1068.00,1068.25,1067.50,1068.00,2161,2381
02/20/2004,15:16,1067.75,1068.00,1067.75,1068.00,20,10
02/22/2004,17:31,1068.25,1069.00,1068.25,1068.75,226,8
02/22/2004,17:32,1069.00,1069.00,1068.50,1068.75,5,82
02/22/2004,17:33,1068.50,1069.00,1068.50,1068.75,16,7
02/22/2004,17:34,1068.75,1069.00,1068.75,1069.00,5,21
02/22/2004,17:35,1069.00,1069.00,1069.00,1069.00,45,0
02/22/2004,17:36,1068.75,1069.00,1068.75,1069.00,12,5
02/22/2004,17:37,1069.00,1069.00,1068.75,1069.00,19,2
02/22/2004,17:38,1069.00,1069.00,1068.75,1068.75,2,5
02/22/2004,17:39,1069.00,1069.00,1069.00,1069.00,1,0
02/22/2004,17:40,1069.00,1069.00,1069.00,1069.00,7,0
02/22/2004,17:41,1069.00,1069.00,1068.75,1068.75,43,32
02/22/2004,17:42,1068.75,1069.00,1068.75,1068.75,1,7
02/22/2004,17:43,1068.75,1068.75,1068.75,1068.75,0,3
02/22/2004,17:44,1068.75,1068.75,1068.75,1068.75,0,7
02/22/2004,17:45,1068.75,1069.00,1068.75,1069.00,1,2
02/22/2004,17:48,1069.00,1069.00,1069.00,1069.00,31,0
02/22/2004,17:51,1068.75,1068.75,1068.75,1068.75,0,1
02/22/2004,17:52,1069.00,1069.00,1069.00,1069.00,1,0
02/22/2004,17:53,1069.00,1069.00,1069.00,1069.00,1,0
02/22/2004,17:54,1069.00,1069.00,1069.00,1069.00,1,0
02/22/2004,17:59,1069.00,1069.00,1069.00,1069.00,3,0
02/22/2004,18:00,1069.00,1069.00,1068.75,1069.00,8,3
02/22/2004,18:05,1068.75,1069.00,1068.75,1069.00,5,1
02/22/2004,18:06,1068.75,1069.00,1068.75,1069.00,1,4
02/22/2004,18:09,1069.00,1069.00,1069.00,1069.00,1,0
02/22/2004,18:10,1068.75,1068.75,1068.75,1068.75,0,2
02/22/2004,18:12,1068.75,1068.75,1068.75,1068.75,0,3
02/22/2004,18:14,1068.75,1068.75,1068.75,1068.75,0,1
02/22/2004,18:15,1069.00,1069.00,1068.75,1068.75,3,1
02/22/2004,18:16,1068.75,1069.00,1068.75,1069.00,1,4
02/22/2004,18:17,1068.75,1069.00,1068.75,1069.00,15,1
02/22/2004,18:19,1069.00,1069.00,1069.00,1069.00,26,0
02/22/2004,18:21,1069.00,1069.00,1069.00,1069.00,5,0
02/22/2004,18:22,1069.00,1069.00,1069.00,1069.00,1,0
02/22/2004,18:26,1069.00,1069.00,1069.00,1069.00,8,0
02/22/2004,18:27,1069.00,1069.25,1068.75,1069.00,30,7
02/22/2004,18:29,1069.00,1069.00,1069.00,1069.00,0,2
02/22/2004,18:30,1069.00,1069.00,1068.50,1068.50,0,121
02/22/2004,18:31,1068.75,1068.75,1068.75,1068.75,1,0
02/22/2004,18:32,1068.50,1068.50,1068.25,1068.50,22,85
02/22/2004,18:33,1068.50,1068.75,1068.50,1068.75,57,0
02/22/2004,18:35,1068.75,1068.75,1068.75,1068.75,1,0
02/22/2004,18:36,1068.50,1068.50,1068.50,1068.50,0,1
02/22/2004,18:37,1068.50,1068.50,1068.50,1068.50,0,6
02/22/2004,18:38,1068.50,1068.50,1068.50,1068.50,0,1
02/22/2004,18:39,1068.50,1068.50,1068.50,1068.50,0,25
02/22/2004,18:40,1068.50,1068.50,1068.50,1068.50,0,2
02/22/2004,18:41,1068.75,1068.75,1068.50,1068.50,5,6
02/22/2004,18:42,1068.50,1068.50,1068.50,1068.50,0,4
02/22/2004,18:43,1068.50,1068.50,1068.50,1068.50,0,48
02/22/2004,18:44,1068.50,1068.50,1068.50,1068.50,0,2
02/22/2004,18:45,1068.50,1068.50,1068.50,1068.50,0,7
02/22/2004,18:46,1068.50,1068.50,1068.50,1068.50,0,5
02/22/2004,18:48,1068.50,1068.75,1068.50,1068.75,1,4
02/22/2004,18:51,1068.75,1068.75,1068.50,1068.50,2,4
02/22/2004,18:52,1068.50,1068.50,1068.50,1068.50,0,1
02/22/2004,18:53,1068.50,1068.50,1068.50,1068.50,0,4
02/22/2004,18:54,1068.75,1068.75,1068.75,1068.75,2,0
02/22/2004,18:55,1068.75,1068.75,1068.75,1068.75,10,0
02/22/2004,18:56,1068.75,1068.75,1068.75,1068.75,10,0
02/22/2004,19:01,1068.75,1068.75,1068.75,1068.75,1,0
02/22/2004,19:02,1068.75,1068.75,1068.75,1068.75,32,0
02/22/2004,19:04,1068.75,1068.75,1068.50,1068.50,6,8
02/22/2004,19:05,1068.75,1068.75,1068.75,1068.75,1,0
02/22/2004,19:09,1068.75,1069.25,1068.75,1069.00,80,5
02/22/2004,19:10,1069.00,1069.00,1069.00,1069.00,0,25
02/22/2004,19:12,1069.00,1069.00,1069.00,1069.00,0,2
02/22/2004,19:13,1069.25,1069.25,1069.00,1069.00,6,8
02/22/2004,19:16,1069.00,1069.00,1068.75,1068.75,0,14
02/22/2004,19:17,1069.00,1069.00,1069.00,1069.00,5,0
02/22/2004,19:19,1069.00,1069.00,1069.00,1069.00,2,0
02/22/2004,19:21,1069.00,1069.00,1069.00,1069.00,24,0
02/22/2004,19:24,1069.00,1069.25,1069.00,1069.00,7,1
02/22/2004,19:26,1069.25,1069.25,1069.00,1069.00,4,5
02/22/2004,19:27,1069.25,1069.25,1069.25,1069.25,4,0
02/22/2004,19:28,1069.25,1069.25,1069.25,1069.25,3,0
02/22/2004,19:29,1069.25,1069.25,1069.25,1069.25,4,0
02/22/2004,19:30,1069.25,1069.25,1069.25,1069.25,5,0
02/22/2004,19:31,1069.25,1069.25,1069.25,1069.25,6,0
02/22/2004,19:32,1069.25,1069.25,1069.25,1069.25,17,0
02/22/2004,19:33,1069.25,1069.25,1069.25,1069.25,17,0
02/22/2004,19:34,1069.50,1069.50,1069.25,1069.50,2,1
02/22/2004,19:36,1069.50,1069.50,1069.25,1069.25,54,1
02/22/2004,19:37,1069.50,1069.50,1069.25,1069.25,2,4
02/22/2004,19:39,1069.25,1069.25,1069.25,1069.25,0,36
02/22/2004,19:40,1069.00,1069.00,1069.00,1069.00,0,1
02/22/2004,19:41,1069.25,1069.25,1069.25,1069.25,4,0
02/22/2004,19:42,1069.00,1069.25,1069.00,1069.25,5,5
02/22/2004,19:43,1069.25,1069.50,1069.25,1069.50,105,20
02/22/2004,19:46,1069.50,1069.50,1069.50,1069.50,2,0
02/22/2004,19:47,1069.50,1069.75,1069.50,1069.50,3,17
02/22/2004,19:48,1069.50,1069.50,1069.50,1069.50,0,2
02/22/2004,19:50,1069.25,1069.50,1069.25,1069.50,1,1
02/22/2004,19:52,1069.50,1069.50,1069.50,1069.50,16,0
02/22/2004,19:53,1069.25,1069.25,1069.25,1069.25,0,1
02/22/2004,19:55,1069.25,1069.50,1069.25,1069.50,1,1
02/22/2004,19:56,1069.50,1069.50,1069.50,1069.50,12,0
02/22/2004,19:57,1069.50,1069.75,1069.25,1069.75,2,4
02/22/2004,19:58,1069.50,1069.50,1069.50,1069.50,0,15
02/22/2004,20:00,1069.75,1069.75,1069.75,1069.75,2,0
02/22/2004,20:02,1069.50,1069.50,1069.25,1069.25,0,37
02/22/2004,20:03,1069.25,1069.25,1069.25,1069.25,0,3
02/22/2004,20:04,1069.50,1069.50,1069.50,1069.50,35,0
02/22/2004,20:05,1069.50,1069.50,1069.50,1069.50,10,0
02/22/2004,20:06,1069.50,1069.50,1069.50,1069.50,2,0
02/22/2004,20:07,1069.50,1069.50,1069.50,1069.50,1,0
02/22/2004,20:08,1069.75,1069.75,1069.75,1069.75,1,0
02/22/2004,20:09,1069.50,1069.50,1069.50,1069.50,0,1
02/22/2004,20:10,1069.50,1069.50,1069.50,1069.50,0,1
02/22/2004,20:11,1069.50,1069.50,1069.50,1069.50,0,5
02/22/2004,20:13,1069.50,1069.50,1069.50,1069.50,0,1
02/22/2004,20:15,1069.50,1069.50,1069.50,1069.50,0,6
02/22/2004,20:17,1069.75,1069.75,1069.75,1069.75,1,0
02/22/2004,20:19,1069.50,1069.50,1069.50,1069.50,0,12
02/22/2004,20:23,1069.25,1069.25,1069.25,1069.25,0,1
02/22/2004,20:24,1069.50,1069.50,1069.25,1069.25,17,3
02/22/2004,20:25,1069.25,1069.25,1069.25,1069.25,0,3
02/22/2004,20:26,1069.50,1069.50,1069.25,1069.25,1,2
02/22/2004,20:29,1069.50,1069.50,1069.50,1069.50,1,0
02/22/2004,20:30,1069.25,1069.25,1069.25,1069.25,0,1
02/22/2004,20:34,1069.25,1069.50,1069.25,1069.50,1,9
02/22/2004,20:37,1069.50,1069.50,1069.25,1069.25,1,5
02/22/2004,20:38,1069.25,1069.25,1069.25,1069.25,0,7
02/22/2004,20:39,1069.50,1069.50,1069.50,1069.50,1,0
02/22/2004,20:42,1069.25,1069.25,1069.25,1069.25,0,2
02/22/2004,20:46,1069.50,1069.50,1069.50,1069.50,1,0
02/22/2004,20:48,1069.50,1069.50,1069.50,1069.50,2,0
02/22/2004,20:52,1069.25,1069.25,1069.25,1069.25,0,3
02/22/2004,20:53,1069.25,1069.25,1069.25,1069.25,0,1
02/22/2004,20:56,1069.50,1069.50,1069.50,1069.50,3,0
02/22/2004,21:00,1069.25,1069.25,1069.25,1069.25,0,15
02/22/2004,21:04,1069.25,1069.25,1069.25,1069.25,0,6
02/22/2004,21:05,1069.25,1069.25,1069.25,1069.25,0,2
02/22/2004,21:08,1069.25,1069.25,1069.25,1069.25,0,1
02/22/2004,21:12,1069.50,1069.50,1069.50,1069.50,1,0
02/22/2004,21:14,1069.50,1069.50,1069.25,1069.25,4,7
02/22/2004,21:17,1069.25,1069.25,1069.25,1069.25,0,1
02/22/2004,21:22,1069.50,1069.50,1069.25,1069.50,21,5
02/22/2004,21:23,1069.25,1069.25,1069.25,1069.25,0,3
02/22/2004,21:25,1069.25,1069.25,1069.25,1069.25,0,5
02/22/2004,21:30,1069.50,1069.50,1069.50,1069.50,3,0
02/22/2004,21:31,1069.25,1069.25,1069.25,1069.25,0,1
02/22/2004,21:32,1069.50,1069.50,1069.25,1069.50,11,80
02/22/2004,21:37,1069.25,1069.25,1069.25,1069.25,0,81
02/22/2004,21:39,1069.25,1069.50,1069.25,1069.25,5,28
02/22/2004,21:40,1069.25,1069.25,1069.25,1069.25,0,35
02/22/2004,21:41,1069.25,1069.25,1069.25,1069.25,0,2
02/22/2004,21:49,1069.25,1069.25,1069.25,1069.25,0,2
02/22/2004,21:50,1069.25,1069.25,1069.25,1069.25,0,3
02/22/2004,21:51,1069.50,1069.50,1069.50,1069.50,1,0
02/22/2004,21:54,1069.50,1069.50,1069.50,1069.50,1,0
02/22/2004,21:57,1069.25,1069.25,1069.25,1069.25,0,15
02/22/2004,21:59,1069.50,1069.50,1069.25,1069.25,1,1
02/22/2004,22:01,1069.25,1069.25,1069.25,1069.25,0,45
02/22/2004,22:04,1069.25,1069.25,1069.25,1069.25,0,10
02/22/2004,22:05,1069.50,1069.50,1069.50,1069.50,3,0
02/22/2004,22:08,1069.50,1069.50,1069.50,1069.50,5,0
02/22/2004,22:09,1069.50,1069.50,1069.50,1069.50,5,0
02/22/2004,22:10,1069.50,1069.50,1069.50,1069.50,1,0
02/22/2004,22:14,1069.50,1069.50,1069.50,1069.50,1,0
02/22/2004,22:19,1069.50,1069.50,1069.50,1069.50,36,0
02/22/2004,22:24,1069.50,1069.50,1069.50,1069.50,14,0
02/22/2004,22:25,1069.50,1069.50,1069.50,1069.50,2,0
02/22/2004,22:31,1069.75,1069.75,1069.50,1069.50,25,5
02/22/2004,22:33,1069.50,1069.50,1069.50,1069.50,0,1
02/22/2004,22:36,1069.75,1069.75,1069.75,1069.75,3,0
02/22/2004,22:37,1069.75,1069.75,1069.75,1069.75,1,0
02/22/2004,22:40,1069.75,1069.75,1069.75,1069.75,2,0
02/22/2004,22:41,1069.75,1069.75,1069.75,1069.75,2,0
02/22/2004,22:42,1069.50,1069.50,1069.50,1069.50,0,1
02/22/2004,22:44,1069.50,1069.75,1069.50,1069.75,20,10
02/22/2004,22:45,1069.75,1069.75,1069.50,1069.75,5,10
02/22/2004,22:48,1069.25,1069.25,1069.25,1069.25,0,4
02/22/2004,22:54,1069.50,1069.50,1069.50,1069.50,1,0
02/22/2004,23:03,1069.50,1069.50,1069.50,1069.50,5,0
02/22/2004,23:05,1069.25,1069.25,1069.25,1069.25,0,20
02/22/2004,23:07,1069.50,1069.50,1069.25,1069.25,1,1
02/22/2004,23:10,1069.50,1069.50,1069.50,1069.50,3,0
02/22/2004,23:12,1069.50,1069.50,1069.50,1069.50,10,0
02/22/2004,23:14,1069.25,1069.25,1069.25,1069.25,0,1
02/22/2004,23:16,1069.50,1069.50,1069.50,1069.50,4,0
02/22/2004,23:27,1069.50,1069.75,1069.50,1069.75,4,0
02/22/2004,23:28,1069.50,1069.50,1069.50,1069.50,0,3
02/22/2004,23:29,1069.50,1069.50,1069.50,1069.50,0,6
02/22/2004,23:30,1069.50,1069.50,1069.50,1069.50,0,1
02/22/2004,23:31,1069.50,1069.75,1069.50,1069.75,1,2
02/22/2004,23:36,1069.75,1069.75,1069.75,1069.75,1,0
02/22/2004,23:39,1069.50,1069.50,1069.50,1069.50,0,1
02/22/2004,23:56,1069.50,1069.50,1069.50,1069.50,0,2
02/22/2004,23:57,1069.50,1069.50,1069.50,1069.50,0,10
02/23/2004,00:02,1069.50,1069.50,1069.50,1069.50,0,3
02/23/2004,00:03,1069.50,1069.50,1069.50,1069.50,0,8
02/23/2004,00:13,1069.50,1069.50,1069.50,1069.50,0,5
02/23/2004,00:17,1069.50,1069.50,1069.50,1069.50,0,4
02/23/2004,00:18,1069.50,1069.50,1069.50,1069.50,0,1
02/23/2004,00:19,1069.75,1069.75,1069.75,1069.75,2,0
02/23/2004,00:20,1069.75,1069.75,1069.75,1069.75,2,0
02/23/2004,00:23,1069.75,1069.75,1069.75,1069.75,5,0
02/23/2004,00:26,1069.50,1069.50,1069.50,1069.50,0,1
02/23/2004,00:29,1069.50,1069.50,1069.50,1069.50,0,1
02/23/2004,00:38,1069.50,1069.50,1069.50,1069.50,0,1
02/23/2004,00:40,1069.50,1069.50,1069.50,1069.50,0,1
02/23/2004,00:44,1069.75,1069.75,1069.75,1069.75,1,0
02/23/2004,00:48,1069.50,1069.50,1069.50,1069.50,0,1
02/23/2004,00:52,1069.50,1069.75,1069.50,1069.75,1,2
02/23/2004,01:01,1069.75,1069.75,1069.75,1069.75,18,0
02/23/2004,01:02,1069.75,1069.75,1069.75,1069.75,6,0
02/23/2004,01:03,1070.00,1070.00,1070.00,1070.00,24,0
02/23/2004,01:05,1070.00,1070.00,1070.00,1070.00,1,0
02/23/2004,01:08,1070.00,1070.00,1070.00,1070.00,1,0
02/23/2004,01:17,1070.00,1070.00,1070.00,1070.00,50,0
02/23/2004,01:18,1069.75,1069.75,1069.75,1069.75,0,33
02/23/2004,01:24,1069.75,1069.75,1069.75,1069.75,0,1
02/23/2004,01:30,1069.75,1069.75,1069.75,1069.75,0,2
02/23/2004,01:32,1069.75,1069.75,1069.75,1069.75,0,22
02/23/2004,01:37,1070.00,1070.00,1070.00,1070.00,4,0
02/23/2004,01:42,1070.00,1070.00,1069.75,1069.75,2,1
02/23/2004,01:43,1069.75,1069.75,1069.75,1069.75,0,40
02/23/2004,01:45,1069.50,1069.50,1069.50,1069.50,0,5
02/23/2004,01:46,1069.50,1069.50,1069.50,1069.50,0,1
02/23/2004,01:47,1069.50,1069.50,1069.50,1069.50,0,1
02/23/2004,01:48,1069.50,1069.50,1069.50,1069.50,0,6
02/23/2004,01:49,1069.75,1069.75,1069.75,1069.75,6,0
02/23/2004,01:50,1069.50,1069.50,1069.50,1069.50,0,3
02/23/2004,01:51,1069.75,1069.75,1069.75,1069.75,10,0
02/23/2004,01:53,1069.50,1069.50,1069.50,1069.50,0,1
02/23/2004,01:55,1069.50,1069.50,1069.50,1069.50,0,54
02/23/2004,01:56,1069.50,1069.50,1069.50,1069.50,0,4
02/23/2004,01:58,1069.25,1069.25,1069.25,1069.25,0,24
02/23/2004,01:59,1069.25,1069.25,1069.25,1069.25,0,3
02/23/2004,02:00,1069.25,1069.25,1069.00,1069.25,2,54
02/23/2004,02:01,1069.50,1069.50,1069.25,1069.25,2,50
02/23/2004,02:02,1069.25,1069.25,1069.25,1069.25,0,14
02/23/2004,02:03,1069.25,1069.50,1069.25,1069.25,7,70
02/23/2004,02:04,1069.25,1069.25,1069.25,1069.25,0,26
02/23/2004,02:05,1069.00,1069.25,1069.00,1069.25,24,1
02/23/2004,02:06,1069.25,1069.50,1069.25,1069.50,31,0
02/23/2004,02:07,1069.50,1069.50,1069.50,1069.50,2,0
02/23/2004,02:08,1069.50,1069.50,1069.25,1069.50,7,2
02/23/2004,02:09,1069.50,1069.50,1069.50,1069.50,48,0
02/23/2004,02:10,1069.50,1069.75,1069.50,1069.50,11,31
02/23/2004,02:11,1069.75,1069.75,1069.50,1069.50,18,48
02/23/2004,02:12,1069.50,1069.50,1069.50,1069.50,0,3
02/23/2004,02:13,1069.50,1069.50,1069.50,1069.50,0,59
02/23/2004,02:14,1069.50,1069.50,1069.50,1069.50,0,21
02/23/2004,02:15,1069.75,1069.75,1069.75,1069.75,50,0
02/23/2004,02:16,1069.75,1070.00,1069.75,1070.00,64,10
02/23/2004,02:17,1070.00,1070.00,1069.75,1069.75,20,5
02/23/2004,02:19,1070.00,1070.00,1070.00,1070.00,35,0
02/23/2004,02:20,1070.00,1070.25,1070.00,1070.00,81,4
02/23/2004,02:21,1070.00,1070.00,1070.00,1070.00,0,67
02/23/2004,02:22,1070.00,1070.00,1070.00,1070.00,0,1
02/23/2004,02:23,1070.00,1070.00,1070.00,1070.00,0,2
02/23/2004,02:24,1070.00,1070.00,1070.00,1070.00,0,94
02/23/2004,02:25,1070.00,1070.75,1070.00,1070.75,139,11
02/23/2004,02:26,1070.75,1070.75,1070.25,1070.50,7,29
02/23/2004,02:27,1070.75,1070.75,1070.75,1070.75,50,0
02/23/2004,02:28,1070.75,1070.75,1070.50,1070.50,53,14
02/23/2004,02:29,1070.50,1070.50,1070.50,1070.50,0,2
02/23/2004,02:30,1070.50,1070.50,1070.50,1070.50,0,19
02/23/2004,02:31,1070.75,1070.75,1070.50,1070.50,1,4
02/23/2004,02:32,1070.25,1070.25,1070.25,1070.25,0,32
02/23/2004,02:33,1070.25,1070.25,1070.25,1070.25,0,17
02/23/2004,02:34,1070.25,1070.75,1070.25,1070.75,66,25
02/23/2004,02:35,1070.50,1070.75,1070.50,1070.50,60,24
02/23/2004,02:36,1070.50,1070.50,1070.50,1070.50,0,41
02/23/2004,02:37,1070.50,1070.50,1070.50,1070.50,0,49
02/23/2004,02:38,1070.50,1070.50,1070.50,1070.50,0,42
02/23/2004,02:39,1070.50,1070.50,1070.50,1070.50,0,79
02/23/2004,02:40,1070.50,1070.50,1070.50,1070.50,0,3
02/23/2004,02:41,1070.50,1070.50,1070.50,1070.50,0,31
02/23/2004,02:42,1070.25,1070.25,1070.25,1070.25,0,6
02/23/2004,02:44,1070.25,1070.25,1070.25,1070.25,0,1
02/23/2004,02:45,1070.50,1070.50,1070.50,1070.50,31,0
02/23/2004,02:46,1070.50,1070.75,1070.50,1070.50,38,15
02/23/2004,02:47,1070.50,1070.75,1070.50,1070.50,1,70
02/23/2004,02:48,1070.50,1070.50,1070.50,1070.50,0,57
02/23/2004,02:49,1070.50,1070.50,1070.50,1070.50,0,10
02/23/2004,02:50,1070.75,1071.00,1070.75,1070.75,27,8
02/23/2004,02:51,1071.00,1071.00,1071.00,1071.00,20,0
02/23/2004,02:52,1071.00,1071.00,1071.00,1071.00,4,0
02/23/2004,02:53,1071.00,1071.00,1071.00,1071.00,1,0
02/23/2004,02:54,1071.00,1071.00,1071.00,1071.00,17,0
02/23/2004,02:55,1071.00,1071.00,1070.75,1070.75,15,30
02/23/2004,02:57,1070.75,1070.75,1070.75,1070.75,0,20
02/23/2004,02:59,1070.75,1070.75,1070.75,1070.75,0,20
02/23/2004,03:00,1070.75,1070.75,1070.75,1070.75,0,21
02/23/2004,03:01,1070.75,1071.25,1070.75,1071.25,33,11
02/23/2004,03:02,1071.00,1071.00,1071.00,1071.00,0,14
02/23/2004,03:03,1071.00,1071.00,1071.00,1071.00,0,26
02/23/2004,03:04,1070.75,1070.75,1070.75,1070.75,0,15
02/23/2004,03:05,1071.00,1071.00,1071.00,1071.00,1,0
02/23/2004,03:06,1071.00,1071.00,1071.00,1071.00,32,0
02/23/2004,03:08,1071.00,1071.25,1071.00,1071.00,22,8
02/23/2004,03:10,1071.00,1071.00,1071.00,1071.00,0,35
02/23/2004,03:11,1071.00,1071.00,1070.75,1071.00,2,41
02/23/2004,03:12,1070.75,1070.75,1070.75,1070.75,0,31
02/23/2004,03:15,1070.75,1070.75,1070.75,1070.75,0,6
02/23/2004,03:16,1070.75,1070.75,1070.75,1070.75,0,5
02/23/2004,03:19,1071.00,1071.00,1071.00,1071.00,25,0
02/23/2004,03:20,1071.00,1071.00,1071.00,1071.00,27,0
02/23/2004,03:21,1071.00,1071.00,1071.00,1071.00,34,0
02/23/2004,03:22,1071.00,1071.00,1071.00,1071.00,5,0
02/23/2004,03:23,1071.00,1071.00,1071.00,1071.00,3,0
02/23/2004,03:24,1070.75,1070.75,1070.75,1070.75,0,62
02/23/2004,03:25,1070.75,1070.75,1070.75,1070.75,0,27
02/23/2004,03:26,1070.75,1070.75,1070.75,1070.75,0,6
02/23/2004,03:27,1070.75,1070.75,1070.75,1070.75,0,5
02/23/2004,03:28,1070.75,1070.75,1070.75,1070.75,0,1
02/23/2004,03:29,1070.75,1070.75,1070.75,1070.75,0,37
02/23/2004,03:31,1070.75,1070.75,1070.75,1070.75,0,1
02/23/2004,03:33,1070.75,1070.75,1070.75,1070.75,0,30
02/23/2004,03:34,1070.50,1070.50,1070.50,1070.50,0,15
02/23/2004,03:35,1070.75,1070.75,1070.75,1070.75,14,0
02/23/2004,03:36,1070.75,1070.75,1070.50,1070.75,18,4
02/23/2004,03:37,1070.75,1070.75,1070.75,1070.75,4,0
02/23/2004,03:38,1070.75,1070.75,1070.75,1070.75,7,0
02/23/2004,03:40,1071.00,1071.00,1070.75,1071.00,39,1
02/23/2004,03:41,1071.00,1071.00,1071.00,1071.00,6,0
02/23/2004,03:42,1070.75,1070.75,1070.75,1070.75,0,11
02/23/2004,03:44,1071.00,1071.00,1070.75,1070.75,42,2
02/23/2004,03:45,1070.75,1070.75,1070.75,1070.75,0,1
02/23/2004,03:46,1070.75,1070.75,1070.75,1070.75,0,20
02/23/2004,03:47,1070.75,1070.75,1070.75,1070.75,0,25
02/23/2004,03:48,1070.75,1070.75,1070.50,1070.50,0,26
02/23/2004,03:49,1070.50,1070.50,1070.50,1070.50,0,10
02/23/2004,03:50,1070.50,1070.50,1070.50,1070.50,0,87
02/23/2004,03:51,1070.50,1070.50,1070.50,1070.50,0,13
02/23/2004,03:52,1070.50,1070.50,1070.50,1070.50,0,1
02/23/2004,03:54,1070.50,1070.50,1070.50,1070.50,0,1
02/23/2004,03:57,1070.50,1070.50,1070.50,1070.50,0,52
02/23/2004,03:58,1070.25,1070.25,1070.25,1070.25,0,6
02/23/2004,04:01,1070.50,1070.50,1070.50,1070.50,30,0
02/23/2004,04:04,1070.50,1070.50,1070.50,1070.50,37,0
02/23/2004,04:05,1070.50,1070.50,1070.50,1070.50,8,0
02/23/2004,04:06,1070.50,1070.50,1070.50,1070.50,16,0
02/23/2004,04:07,1070.50,1070.50,1070.50,1070.50,38,0
02/23/2004,04:08,1070.50,1070.50,1070.50,1070.50,25,0
02/23/2004,04:09,1070.50,1070.50,1070.50,1070.50,4,0
02/23/2004,04:10,1070.50,1070.50,1070.50,1070.50,1,0
02/23/2004,04:11,1070.50,1070.75,1070.50,1070.75,9,0
02/23/2004,04:12,1070.50,1070.50,1070.50,1070.50,0,32
02/23/2004,04:16,1070.50,1070.50,1070.50,1070.50,0,10
02/23/2004,04:17,1070.50,1070.50,1070.50,1070.50,0,5
02/23/2004,04:20,1070.50,1070.50,1070.50,1070.50,0,13
02/23/2004,04:21,1070.50,1070.50,1070.50,1070.50,0,5
02/23/2004,04:23,1070.25,1070.25,1070.25,1070.25,0,1
02/23/2004,04:29,1070.25,1070.25,1070.25,1070.25,0,1
02/23/2004,04:30,1070.25,1070.25,1070.25,1070.25,0,10
02/23/2004,04:31,1070.25,1070.25,1070.25,1070.25,0,70
02/23/2004,04:32,1070.00,1070.00,1070.00,1070.00,0,1
02/23/2004,04:34,1070.00,1070.00,1070.00,1070.00,0,11
02/23/2004,04:37,1070.00,1070.00,1070.00,1070.00,0,1
02/23/2004,04:38,1070.00,1070.00,1070.00,1070.00,0,11
02/23/2004,04:39,1070.00,1070.00,1070.00,1070.00,0,100
02/23/2004,04:40,1070.00,1070.00,1070.00,1070.00,0,33
02/23/2004,04:42,1070.00,1070.00,1070.00,1070.00,0,3
02/23/2004,04:43,1070.00,1070.00,1070.00,1070.00,0,5
02/23/2004,04:44,1070.00,1070.00,1070.00,1070.00,0,16
02/23/2004,04:47,1070.00,1070.00,1070.00,1070.00,0,6
02/23/2004,04:50,1070.00,1070.00,1070.00,1070.00,0,1
02/23/2004,04:51,1070.00,1070.00,1070.00,1070.00,0,3
02/23/2004,04:52,1070.00,1070.00,1070.00,1070.00,0,33
02/23/2004,04:53,1069.75,1069.75,1069.75,1069.75,0,2
02/23/2004,04:54,1070.00,1070.00,1070.00,1070.00,7,0
02/23/2004,04:55,1070.00,1070.00,1070.00,1070.00,9,0
02/23/2004,04:56,1070.00,1070.00,1070.00,1070.00,7,0
02/23/2004,04:57,1070.25,1070.25,1070.25,1070.25,81,0
02/23/2004,04:58,1070.25,1070.25,1070.25,1070.25,40,0
02/23/2004,05:00,1070.00,1070.00,1070.00,1070.00,0,36
02/23/2004,05:02,1069.75,1069.75,1069.75,1069.75,0,5
02/23/2004,05:08,1070.00,1070.00,1070.00,1070.00,32,0
02/23/2004,05:10,1069.75,1069.75,1069.75,1069.75,0,46
02/23/2004,05:11,1069.75,1069.75,1069.75,1069.75,0,73
02/23/2004,05:12,1069.75,1069.75,1069.75,1069.75,0,2
02/23/2004,05:13,1069.75,1069.75,1069.50,1069.50,0,11
02/23/2004,05:14,1069.50,1069.50,1069.50,1069.50,0,11
02/23/2004,05:17,1069.75,1069.75,1069.75,1069.75,80,0
02/23/2004,05:19,1069.50,1069.50,1069.50,1069.50,0,20
02/23/2004,05:20,1069.50,1069.50,1069.50,1069.50,0,79
02/23/2004,05:21,1069.50,1069.50,1069.50,1069.50,0,4
02/23/2004,05:23,1069.50,1069.50,1069.25,1069.25,0,50
02/23/2004,05:24,1069.50,1069.50,1069.25,1069.50,49,81
02/23/2004,05:25,1069.50,1069.50,1069.50,1069.50,7,0
02/23/2004,05:27,1069.50,1069.50,1069.50,1069.50,11,0
02/23/2004,05:28,1069.50,1069.50,1069.50,1069.50,60,0
02/23/2004,05:29,1069.50,1069.50,1069.50,1069.50,40,0
02/23/2004,05:30,1069.50,1069.50,1069.50,1069.50,7,0
02/23/2004,05:31,1069.50,1069.75,1069.50,1069.75,267,0
02/23/2004,05:32,1069.75,1069.75,1069.75,1069.75,10,0
02/23/2004,05:36,1069.75,1070.00,1069.75,1070.00,177,0
02/23/2004,05:37,1070.00,1070.00,1070.00,1070.00,1,0
02/23/2004,05:38,1070.00,1070.25,1070.00,1070.25,23,0
02/23/2004,05:39,1070.00,1070.25,1070.00,1070.25,12,25
02/23/2004,05:41,1070.25,1070.25,1070.00,1070.00,1,24
02/23/2004,05:43,1070.00,1070.00,1070.00,1070.00,0,18
02/23/2004,05:45,1069.75,1069.75,1069.75,1069.75,0,2
02/23/2004,05:49,1070.00,1070.00,1070.00,1070.00,65,0
02/23/2004,05:50,1070.25,1070.25,1070.25,1070.25,50,0
02/23/2004,05:53,1070.25,1070.25,1070.00,1070.25,46,2
02/23/2004,05:54,1070.25,1070.25,1070.25,1070.25,1,0
02/23/2004,05:55,1070.25,1070.25,1070.25,1070.25,117,0
02/23/2004,05:57,1070.50,1070.50,1070.50,1070.50,108,0
02/23/2004,05:58,1070.50,1070.75,1070.50,1070.75,12,0
02/23/2004,05:59,1070.75,1070.75,1070.75,1070.75,110,0
02/23/2004,06:00,1070.50,1070.50,1070.50,1070.50,0,5
02/23/2004,06:01,1070.50,1070.50,1070.50,1070.50,0,17
02/23/2004,06:04,1070.50,1070.50,1070.50,1070.50,0,104
02/23/2004,06:05,1070.50,1070.50,1070.50,1070.50,0,81
02/23/2004,06:06,1070.50,1070.50,1070.50,1070.50,0,1
02/23/2004,06:07,1070.50,1070.50,1070.50,1070.50,0,40
02/23/2004,06:09,1070.50,1070.50,1070.25,1070.25,0,27
02/23/2004,06:12,1070.25,1070.25,1070.25,1070.25,0,53
02/23/2004,06:13,1070.00,1070.00,1070.00,1070.00,0,1
02/23/2004,06:14,1070.00,1070.00,1070.00,1070.00,0,1
02/23/2004,06:17,1070.00,1070.00,1070.00,1070.00,0,3
02/23/2004,06:18,1070.25,1070.25,1070.25,1070.25,6,0
02/23/2004,06:19,1070.25,1070.25,1070.25,1070.25,50,0
02/23/2004,06:20,1070.25,1070.25,1070.25,1070.25,49,0
02/23/2004,06:21,1070.25,1070.25,1070.25,1070.25,1,0
02/23/2004,06:23,1070.25,1070.25,1070.25,1070.25,5,0
02/23/2004,06:24,1070.25,1070.25,1070.25,1070.25,66,0
02/23/2004,06:25,1070.00,1070.00,1070.00,1070.00,0,1
02/23/2004,06:26,1070.00,1070.00,1070.00,1070.00,0,20
02/23/2004,06:27,1070.00,1070.25,1070.00,1070.25,1,1
02/23/2004,06:28,1070.00,1070.25,1070.00,1070.25,1,2
02/23/2004,06:31,1070.25,1070.25,1070.25,1070.25,3,0
02/23/2004,06:32,1070.25,1070.75,1070.25,1070.75,181,5
02/23/2004,06:33,1070.75,1071.50,1070.75,1071.25,424,36
02/23/2004,06:34,1071.25,1071.50,1071.00,1071.00,116,427
02/23/2004,06:35,1071.00,1071.25,1070.75,1071.25,360,7
02/23/2004,06:36,1071.25,1071.50,1071.25,1071.50,64,1
02/23/2004,06:37,1071.50,1071.50,1071.25,1071.50,91,2
02/23/2004,06:38,1071.50,1071.50,1071.50,1071.50,117,0
02/23/2004,06:39,1071.75,1071.75,1071.50,1071.50,118,41
02/23/2004,06:40,1071.25,1071.25,1071.00,1071.00,0,332
02/23/2004,06:41,1071.00,1071.00,1071.00,1071.00,0,181
02/23/2004,06:42,1071.00,1071.00,1071.00,1071.00,0,12
02/23/2004,06:43,1070.75,1070.75,1070.75,1070.75,0,65
02/23/2004,06:44,1070.75,1070.75,1070.50,1070.75,32,58
02/23/2004,06:45,1070.75,1071.00,1070.75,1071.00,92,0
02/23/2004,06:46,1071.00,1071.00,1071.00,1071.00,57,0
02/23/2004,06:47,1071.00,1071.25,1071.00,1071.00,39,1
02/23/2004,06:48,1071.00,1071.00,1071.00,1071.00,0,11
02/23/2004,06:49,1071.00,1071.00,1071.00,1071.00,0,1
02/23/2004,06:50,1071.00,1071.25,1071.00,1071.25,25,5
02/23/2004,06:51,1071.25,1071.75,1071.25,1071.75,472,1
02/23/2004,06:52,1071.75,1071.75,1071.75,1071.75,186,0
02/23/2004,06:53,1071.50,1071.50,1071.50,1071.50,0,58
02/23/2004,06:54,1071.25,1071.25,1071.25,1071.25,0,16
02/23/2004,06:55,1071.50,1071.50,1071.50,1071.50,62,0
02/23/2004,06:56,1071.50,1071.75,1071.50,1071.50,52,37
02/23/2004,06:57,1071.50,1071.75,1071.50,1071.75,2,60
02/23/2004,06:58,1071.75,1071.75,1071.25,1071.25,51,105
02/23/2004,06:59,1071.25,1071.50,1071.25,1071.25,1,8
02/23/2004,07:00,1071.25,1071.25,1071.25,1071.25,0,10
02/23/2004,07:01,1071.25,1071.25,1070.75,1071.00,35,91
02/23/2004,07:02,1071.00,1071.25,1071.00,1071.00,197,3
02/23/2004,07:03,1071.00,1071.25,1071.00,1071.00,5,31
02/23/2004,07:05,1071.00,1071.00,1070.75,1070.75,0,22
02/23/2004,07:06,1070.75,1071.00,1070.75,1070.75,5,3
02/23/2004,07:07,1070.75,1071.00,1070.75,1071.00,1,10
02/23/2004,07:08,1070.75,1070.75,1070.75,1070.75,0,11
02/23/2004,07:09,1070.75,1070.75,1070.75,1070.75,0,3
02/23/2004,07:10,1071.00,1071.00,1071.00,1071.00,1,0
02/23/2004,07:11,1070.75,1071.00,1070.75,1070.75,5,12
02/23/2004,07:12,1070.75,1071.00,1070.75,1071.00,1,7
02/23/2004,07:13,1071.00,1071.00,1070.75,1070.75,1,26
02/23/2004,07:14,1070.75,1070.75,1070.75,1070.75,0,91
02/23/2004,07:15,1070.75,1070.75,1070.75,1070.75,0,3
02/23/2004,07:16,1070.75,1070.75,1070.50,1070.50,0,4
02/23/2004,07:17,1070.75,1070.75,1070.75,1070.75,39,0
02/23/2004,07:18,1070.75,1070.75,1070.75,1070.75,3,0
02/23/2004,07:19,1071.00,1071.25,1071.00,1071.25,160,0
02/23/2004,07:20,1071.25,1071.25,1070.75,1071.00,56,3
02/23/2004,07:21,1071.00,1071.00,1070.75,1071.00,9,3
02/23/2004,07:22,1071.00,1071.00,1070.75,1070.75,77,41
02/23/2004,07:23,1071.00,1071.00,1070.75,1070.75,1,1
02/23/2004,07:24,1071.00,1071.00,1071.00,1071.00,46,0
02/23/2004,07:25,1071.00,1071.00,1071.00,1071.00,7,0
02/23/2004,07:27,1071.00,1071.00,1071.00,1071.00,43,0
02/23/2004,07:28,1071.00,1071.00,1070.75,1071.00,59,2
02/23/2004,07:29,1071.00,1071.00,1070.75,1070.75,13,1
02/23/2004,07:30,1070.75,1070.75,1070.75,1070.75,0,174
02/23/2004,07:31,1070.75,1071.00,1070.50,1071.00,9,35
02/23/2004,07:32,1070.75,1070.75,1070.75,1070.75,0,6
02/23/2004,07:33,1070.75,1070.75,1070.75,1070.75,0,18
02/23/2004,07:34,1070.75,1070.75,1070.50,1070.50,0,11
02/23/2004,07:35,1070.75,1070.75,1070.75,1070.75,23,0
02/23/2004,07:37,1070.75,1070.75,1070.50,1070.50,5,5
02/23/2004,07:38,1070.75,1070.75,1070.75,1070.75,83,0
02/23/2004,07:39,1070.75,1071.00,1070.75,1071.00,27,0
02/23/2004,07:40,1071.00,1071.00,1071.00,1071.00,54,0
02/23/2004,07:41,1071.00,1071.25,1071.00,1071.00,4,1
02/23/2004,07:42,1071.25,1071.25,1071.00,1071.00,1,4
02/23/2004,07:43,1071.00,1071.00,1071.00,1071.00,0,20
02/23/2004,07:44,1071.00,1071.00,1071.00,1071.00,0,1
02/23/2004,07:45,1071.25,1071.25,1071.25,1071.25,100,0
02/23/2004,07:46,1071.25,1071.25,1071.00,1071.00,15,4
02/23/2004,07:47,1071.00,1071.00,1070.75,1071.00,14,135
02/23/2004,07:48,1071.00,1071.00,1070.75,1070.75,1,1
02/23/2004,07:49,1071.00,1071.00,1071.00,1071.00,18,0
02/23/2004,07:50,1071.00,1071.00,1070.75,1071.00,8,1
02/23/2004,07:51,1070.75,1071.00,1070.75,1070.75,4,12
02/23/2004,07:52,1070.75,1071.00,1070.75,1070.75,25,135
02/23/2004,07:53,1070.75,1071.00,1070.75,1070.75,102,239
02/23/2004,07:54,1070.75,1070.75,1070.75,1070.75,0,5
02/23/2004,07:56,1070.50,1070.75,1070.50,1070.50,2,9
02/23/2004,07:57,1070.75,1070.75,1070.75,1070.75,158,0
02/23/2004,07:58,1071.00,1071.00,1070.75,1071.00,16,62
02/23/2004,07:59,1071.00,1071.25,1071.00,1071.00,64,11
02/23/2004,08:00,1071.00,1071.00,1071.00,1071.00,0,44
02/23/2004,08:01,1071.00,1071.25,1071.00,1071.00,1,4
02/23/2004,08:02,1071.00,1071.25,1071.00,1071.00,5,4
02/23/2004,08:03,1071.25,1071.25,1071.25,1071.25,118,0
02/23/2004,08:04,1071.25,1071.25,1071.25,1071.25,13,0
02/23/2004,08:05,1071.25,1071.25,1071.00,1071.25,37,1
02/23/2004,08:06,1071.25,1071.50,1071.25,1071.25,63,5
02/23/2004,08:07,1071.25,1071.25,1071.25,1071.25,0,71
02/23/2004,08:08,1071.25,1071.50,1071.25,1071.50,266,33
02/23/2004,08:09,1071.50,1071.75,1071.50,1071.50,40,61
02/23/2004,08:10,1071.50,1071.50,1071.25,1071.50,24,38
02/23/2004,08:11,1071.25,1071.50,1071.25,1071.50,1,1
02/23/2004,08:12,1071.50,1071.50,1071.50,1071.50,70,0
02/23/2004,08:13,1071.50,1071.50,1071.50,1071.50,35,0
02/23/2004,08:14,1071.50,1071.75,1071.50,1071.50,5,18
02/23/2004,08:15,1071.75,1071.75,1071.50,1071.50,1,17
02/23/2004,08:16,1071.50,1071.50,1071.50,1071.50,0,14
02/23/2004,08:17,1071.75,1071.75,1071.25,1071.50,4,85
02/23/2004,08:18,1071.25,1071.50,1071.00,1071.25,100,430
02/23/2004,08:19,1071.25,1071.25,1071.00,1071.25,5,33
02/23/2004,08:20,1071.00,1071.00,1071.00,1071.00,0,2
02/23/2004,08:21,1071.00,1071.25,1071.00,1071.00,5,8
02/23/2004,08:22,1071.25,1071.25,1071.00,1071.00,2,2
02/23/2004,08:23,1071.00,1071.25,1070.75,1071.00,81,141
02/23/2004,08:24,1071.00,1071.00,1071.00,1071.00,0,17
02/23/2004,08:25,1071.00,1071.00,1070.75,1071.00,18,170
02/23/2004,08:26,1071.00,1071.00,1070.75,1071.00,80,6
02/23/2004,08:27,1070.75,1071.25,1070.75,1071.00,113,23
02/23/2004,08:28,1071.00,1071.25,1070.75,1071.25,90,62
02/23/2004,08:29,1071.00,1071.25,1071.00,1071.00,3,40
02/23/2004,08:30,1071.00,1071.00,1070.75,1071.00,648,237
02/23/2004,08:31,1071.25,1071.25,1070.50,1070.50,1292,2208
02/23/2004,08:32,1070.50,1070.75,1070.25,1070.50,358,1425
02/23/2004,08:33,1070.25,1070.50,1069.75,1070.25,1099,1995
02/23/2004,08:34,1070.25,1070.25,1069.75,1069.75,348,377
02/23/2004,08:35,1070.00,1070.50,1069.75,1070.50,1682,246
02/23/2004,08:36,1070.25,1070.50,1069.75,1070.00,415,1138
02/23/2004,08:37,1070.00,1070.25,1069.50,1069.75,834,1679
02/23/2004,08:38,1070.00,1070.25,1069.75,1070.00,914,387
02/23/2004,08:39,1070.00,1070.25,1069.75,1070.00,551,482
02/23/2004,08:40,1069.75,1070.25,1069.75,1070.25,473,74
02/23/2004,08:41,1070.25,1070.25,1069.50,1069.50,799,1642
02/23/2004,08:42,1069.75,1069.75,1069.25,1069.25,88,701
02/23/2004,08:43,1069.25,1069.75,1069.25,1069.25,998,713
02/23/2004,08:44,1069.25,1069.50,1069.00,1069.50,1474,3611
02/23/2004,08:45,1069.25,1069.50,1069.00,1069.25,270,867
02/23/2004,08:46,1069.25,1069.50,1069.25,1069.50,559,255
02/23/2004,08:47,1069.25,1069.75,1069.25,1069.75,1274,281
02/23/2004,08:48,1069.75,1069.75,1068.75,1068.75,350,2198
02/23/2004,08:49,1068.75,1069.00,1068.00,1068.50,1461,3911
02/23/2004,08:50,1068.50,1068.75,1068.25,1068.75,448,817
02/23/2004,08:51,1068.50,1068.75,1067.25,1067.25,1541,5296
02/23/2004,08:52,1067.25,1068.00,1067.00,1067.75,1673,872
02/23/2004,08:53,1068.00,1068.25,1067.50,1067.75,773,944
02/23/2004,08:54,1067.75,1068.00,1067.50,1068.00,364,735
02/23/2004,08:55,1068.00,1068.75,1068.00,1068.75,1962,315
02/23/2004,08:56,1068.50,1069.00,1068.50,1068.75,1099,717
02/23/2004,08:57,1068.50,1069.00,1068.50,1069.00,517,277
02/23/2004,08:58,1069.00,1069.25,1068.50,1068.75,2034,1413
02/23/2004,08:59,1069.00,1069.25,1068.50,1068.50,302,811
02/23/2004,09:00,1068.50,1069.00,1068.50,1068.75,582,136
02/23/2004,09:01,1068.50,1069.00,1068.50,1068.75,371,287
02/23/2004,09:02,1068.75,1069.25,1068.50,1069.25,1421,127
02/23/2004,09:03,1069.25,1069.75,1069.00,1069.50,1586,361
02/23/2004,09:04,1069.50,1069.75,1069.25,1069.50,162,444
02/23/2004,09:05,1069.25,1069.50,1069.00,1069.25,78,563
02/23/2004,09:06,1069.25,1069.50,1069.00,1069.00,231,171
02/23/2004,09:07,1069.25,1069.25,1068.25,1068.50,1408,2704
02/23/2004,09:08,1068.25,1069.00,1068.25,1068.75,813,276
02/23/2004,09:09,1069.00,1069.75,1068.75,1069.25,2943,688
02/23/2004,09:10,1069.25,1069.25,1068.75,1069.00,195,1040
02/23/2004,09:11,1069.00,1069.00,1068.25,1068.75,937,894
02/23/2004,09:12,1068.75,1069.00,1068.25,1068.50,1424,1140
02/23/2004,09:13,1068.25,1068.75,1068.00,1068.50,1539,1398
02/23/2004,09:14,1068.50,1068.75,1068.25,1068.25,343,798
02/23/2004,09:15,1068.50,1068.50,1067.75,1068.00,449,935
02/23/2004,09:16,1068.00,1068.75,1067.75,1068.50,1360,915
02/23/2004,09:17,1068.25,1068.75,1068.25,1068.75,539,190
02/23/2004,09:18,1068.50,1068.75,1068.00,1068.00,111,809
02/23/2004,09:19,1068.00,1068.25,1067.25,1067.25,294,2109
02/23/2004,09:20,1067.25,1067.50,1066.25,1067.25,2183,3740
02/23/2004,09:21,1067.00,1067.25,1066.00,1066.25,1663,3642
02/23/2004,09:22,1066.25,1066.50,1065.50,1066.50,2049,2835
02/23/2004,09:23,1066.50,1066.50,1065.75,1066.25,640,1032
02/23/2004,09:24,1066.25,1066.25,1064.75,1065.00,1014,4012
02/23/2004,09:25,1065.00,1065.50,1064.50,1065.50,1838,2565
02/23/2004,09:26,1065.50,1066.00,1065.25,1066.00,2336,933
02/23/2004,09:27,1066.00,1066.00,1065.00,1065.25,291,1592
02/23/2004,09:28,1065.25,1066.25,1065.00,1066.25,2628,1307
02/23/2004,09:29,1066.25,1066.25,1065.50,1065.75,379,1336
02/23/2004,09:30,1065.75,1066.25,1065.75,1066.00,457,221
02/23/2004,09:31,1066.00,1066.00,1065.00,1065.25,386,2189
02/23/2004,09:32,1065.25,1065.75,1064.50,1065.75,2512,2384
02/23/2004,09:33,1065.50,1066.25,1065.50,1066.00,1457,803
02/23/2004,09:34,1065.75,1066.50,1065.75,1065.75,1228,1239
02/23/2004,09:35,1066.00,1066.00,1065.50,1065.50,112,411
02/23/2004,09:36,1065.75,1065.75,1065.25,1065.75,448,390
02/23/2004,09:37,1065.75,1066.00,1065.25,1065.75,492,388
02/23/2004,09:38,1065.75,1066.50,1065.25,1065.25,503,1613
02/23/2004,09:39,1065.00,1065.75,1064.75,1065.75,994,1273
02/23/2004,09:40,1065.75,1066.00,1065.25,1065.75,494,487
02/23/2004,09:41,1065.75,1066.00,1065.50,1065.50,452,241
02/23/2004,09:42,1065.75,1066.25,1065.50,1066.00,780,474
02/23/2004,09:43,1066.00,1066.25,1066.00,1066.25,617,107
02/23/2004,09:44,1066.50,1066.50,1065.75,1065.75,791,1189
02/23/2004,09:45,1065.75,1066.00,1065.75,1065.75,245,380
02/23/2004,09:46,1065.75,1066.00,1065.25,1065.75,677,1383
02/23/2004,09:47,1065.75,1066.25,1065.50,1066.00,1738,210
02/23/2004,09:48,1066.00,1066.50,1066.00,1066.00,1291,425
02/23/2004,09:49,1066.00,1066.25,1065.50,1065.75,402,446
02/23/2004,09:50,1066.00,1066.50,1065.75,1066.25,533,44
02/23/2004,09:51,1066.50,1067.00,1066.25,1066.75,2485,180
02/23/2004,09:52,1067.00,1067.50,1066.50,1067.25,1606,625
02/23/2004,09:53,1067.00,1067.50,1066.50,1067.00,620,992
02/23/2004,09:54,1067.25,1067.50,1067.00,1067.00,615,567
02/23/2004,09:55,1067.00,1067.50,1066.75,1067.50,570,162
02/23/2004,09:56,1067.50,1067.75,1067.25,1067.50,1331,179
02/23/2004,09:57,1067.50,1067.75,1066.75,1067.25,577,1047
02/23/2004,09:58,1067.25,1067.50,1067.00,1067.25,404,202
02/23/2004,09:59,1067.25,1067.75,1067.25,1067.50,522,264
02/23/2004,10:00,1067.50,1068.00,1067.50,1068.00,682,220
02/23/2004,10:01,1067.75,1068.00,1067.50,1067.75,1036,929
02/23/2004,10:02,1067.75,1067.75,1067.50,1067.50,240,126
02/23/2004,10:03,1067.50,1067.75,1067.00,1067.00,89,1235
02/23/2004,10:04,1067.00,1067.75,1067.00,1067.25,413,298
02/23/2004,10:05,1067.25,1067.75,1067.25,1067.50,228,136
02/23/2004,10:06,1067.50,1067.75,1067.25,1067.25,340,284
02/23/2004,10:07,1067.50,1067.75,1067.25,1067.50,289,552
02/23/2004,10:08,1067.50,1067.75,1067.25,1067.25,99,150
02/23/2004,10:09,1067.50,1067.50,1067.00,1067.00,216,340
02/23/2004,10:10,1067.25,1067.25,1066.50,1066.75,569,1851
02/23/2004,10:11,1066.50,1066.75,1066.25,1066.50,903,898
02/23/2004,10:12,1066.50,1066.75,1066.25,1066.25,445,506
02/23/2004,10:13,1066.25,1066.75,1066.25,1066.50,380,268
02/23/2004,10:14,1066.25,1066.50,1066.25,1066.50,289,229
02/23/2004,10:15,1066.25,1066.75,1066.25,1066.50,185,308
02/23/2004,10:16,1066.75,1067.00,1066.75,1067.00,266,3
02/23/2004,10:17,1067.00,1067.00,1066.50,1066.50,81,422
02/23/2004,10:18,1066.50,1066.50,1066.00,1066.25,85,426
02/23/2004,10:19,1066.25,1066.50,1066.00,1066.50,617,38
02/23/2004,10:20,1066.50,1066.50,1066.25,1066.50,313,26
02/23/2004,10:21,1066.50,1066.75,1066.50,1066.75,161,60
02/23/2004,10:22,1066.75,1067.25,1066.50,1067.25,943,25
02/23/2004,10:23,1067.25,1067.25,1067.00,1067.25,134,44
02/23/2004,10:24,1067.25,1067.25,1067.00,1067.25,463,47
02/23/2004,10:25,1067.25,1067.25,1067.00,1067.00,136,10
02/23/2004,10:26,1067.00,1067.50,1067.00,1067.00,360,236
02/23/2004,10:27,1067.25,1067.25,1066.50,1066.50,57,490
02/23/2004,10:28,1066.50,1066.75,1065.75,1065.75,50,879
02/23/2004,10:29,1065.75,1066.00,1064.50,1065.25,921,3320
02/23/2004,10:30,1065.25,1065.25,1063.50,1064.00,667,3457
02/23/2004,10:31,1063.75,1064.00,1063.25,1063.50,2238,2858
02/23/2004,10:32,1063.50,1064.50,1063.25,1064.25,1955,1102
02/23/2004,10:33,1064.25,1064.50,1064.00,1064.25,403,699
02/23/2004,10:34,1064.00,1064.75,1064.00,1064.75,975,285
02/23/2004,10:35,1064.75,1064.75,1064.50,1064.50,76,512
02/23/2004,10:36,1064.50,1064.75,1064.50,1064.75,94,80
02/23/2004,10:37,1064.75,1064.75,1064.50,1064.75,53,158
02/23/2004,10:38,1064.50,1064.75,1064.25,1064.50,448,459
02/23/2004,10:39,1064.50,1065.00,1064.50,1064.75,353,309
02/23/2004,10:40,1064.50,1064.50,1064.00,1064.25,62,542
02/23/2004,10:41,1064.25,1064.25,1063.00,1063.75,960,2428
02/23/2004,10:42,1063.75,1064.25,1063.50,1064.25,735,436
02/23/2004,10:43,1064.25,1064.75,1064.00,1064.50,995,437
02/23/2004,10:44,1064.75,1064.75,1064.50,1064.75,385,33
02/23/2004,10:45,1064.50,1064.75,1064.25,1064.50,528,833
02/23/2004,10:46,1064.50,1064.75,1064.00,1064.50,344,557
02/23/2004,10:47,1064.50,1064.75,1064.25,1064.50,230,49
02/23/2004,10:48,1064.25,1064.50,1064.00,1064.50,204,361
02/23/2004,10:49,1064.50,1064.75,1064.25,1064.75,451,151
02/23/2004,10:50,1064.75,1064.75,1064.00,1064.50,259,439
02/23/2004,10:51,1064.25,1064.50,1063.75,1064.00,219,742
02/23/2004,10:52,1063.75,1063.75,1063.25,1063.50,451,2117
02/23/2004,10:53,1063.50,1064.00,1063.50,1064.00,1054,438
02/23/2004,10:54,1064.00,1064.25,1063.50,1063.50,437,384
02/23/2004,10:55,1063.75,1064.00,1063.50,1063.75,250,292
02/23/2004,10:56,1063.75,1063.75,1062.75,1062.75,116,1085
02/23/2004,10:57,1062.75,1063.00,1062.25,1062.50,1023,2385
02/23/2004,10:58,1062.75,1063.00,1062.25,1062.75,1180,1681
02/23/2004,10:59,1062.75,1063.25,1062.75,1063.00,1013,514
02/23/2004,11:00,1063.00,1063.25,1062.50,1063.00,571,411
02/23/2004,11:01,1063.00,1063.00,1062.25,1062.50,538,1265
02/23/2004,11:02,1062.50,1063.00,1062.00,1062.25,1147,2299
02/23/2004,11:03,1062.25,1063.00,1062.25,1062.50,1244,1334
02/23/2004,11:04,1062.50,1063.50,1062.50,1063.50,1849,668
02/23/2004,11:05,1063.50,1063.50,1062.75,1063.25,1030,1347
02/23/2004,11:06,1063.00,1063.25,1062.75,1063.00,205,361
02/23/2004,11:07,1063.00,1063.00,1061.75,1062.00,1417,3230
02/23/2004,11:08,1062.00,1062.75,1061.75,1062.50,2291,959
02/23/2004,11:09,1062.25,1062.75,1062.00,1062.75,719,1287
02/23/2004,11:10,1062.75,1063.00,1062.25,1062.50,234,603
02/23/2004,11:11,1062.50,1062.50,1062.25,1062.50,406,435
02/23/2004,11:12,1062.50,1062.50,1060.50,1061.50,2644,6218
02/23/2004,11:13,1061.75,1061.75,1061.00,1061.25,1566,1149
02/23/2004,11:14,1061.50,1062.25,1061.25,1062.25,2504,414
02/23/2004,11:15,1062.25,1062.75,1062.00,1062.75,1328,466
02/23/2004,11:16,1062.50,1063.00,1062.50,1063.00,1176,276
02/23/2004,11:17,1063.00,1063.00,1062.75,1062.75,389,73
02/23/2004,11:18,1063.00,1063.50,1062.75,1063.25,806,176
02/23/2004,11:19,1063.50,1063.50,1062.50,1062.75,309,616
02/23/2004,11:20,1062.75,1063.00,1062.75,1063.00,250,14
02/23/2004,11:21,1063.00,1063.00,1062.50,1062.75,254,234
02/23/2004,11:22,1062.75,1063.00,1062.75,1063.00,22,305
02/23/2004,11:23,1063.00,1063.25,1062.75,1063.25,630,97
02/23/2004,11:24,1063.25,1063.50,1063.00,1063.00,447,269
02/23/2004,11:25,1063.25,1063.25,1063.00,1063.25,443,21
02/23/2004,11:26,1063.25,1063.75,1063.00,1063.75,903,98
02/23/2004,11:27,1063.50,1063.75,1063.25,1063.25,323,230
02/23/2004,11:28,1063.50,1064.00,1063.00,1063.75,504,398
02/23/2004,11:29,1063.75,1063.75,1063.75,1063.75,0,256
02/23/2004,11:30,1063.75,1064.00,1063.25,1063.50,224,546
02/23/2004,11:31,1063.50,1063.75,1063.00,1063.25,720,745
02/23/2004,11:32,1063.50,1064.25,1063.50,1064.00,1219,377
02/23/2004,11:33,1064.00,1064.00,1063.50,1063.50,154,207
02/23/2004,11:34,1063.50,1063.75,1063.50,1063.50,8,775
02/23/2004,11:35,1063.50,1064.00,1063.50,1063.75,209,221
02/23/2004,11:36,1063.75,1064.00,1063.50,1063.75,188,207
02/23/2004,11:37,1063.75,1064.00,1063.50,1063.75,91,120
02/23/2004,11:38,1063.50,1064.00,1063.50,1063.75,203,64
02/23/2004,11:39,1063.75,1064.00,1063.50,1063.75,133,28
02/23/2004,11:40,1063.75,1064.00,1063.75,1064.00,16,148
02/23/2004,11:41,1063.75,1064.00,1063.75,1063.75,12,20
02/23/2004,11:42,1063.75,1064.00,1063.75,1064.00,19,31
02/23/2004,11:43,1063.75,1064.00,1063.75,1064.00,3,49
02/23/2004,11:44,1064.00,1064.25,1063.50,1064.25,1021,309
02/23/2004,11:45,1064.25,1064.50,1063.50,1063.75,1063,646
02/23/2004,11:46,1063.75,1064.25,1063.50,1064.00,403,223
02/23/2004,11:47,1064.00,1064.25,1063.75,1063.75,64,599
02/23/2004,11:48,1064.00,1064.00,1063.00,1063.25,55,710
02/23/2004,11:49,1063.00,1063.50,1063.00,1063.50,309,327
02/23/2004,11:50,1063.25,1064.00,1063.25,1063.75,567,732
02/23/2004,11:51,1063.75,1063.75,1063.50,1063.50,62,157
02/23/2004,11:52,1063.50,1063.75,1063.50,1063.75,86,21
02/23/2004,11:53,1063.75,1064.00,1063.75,1064.00,239,0
02/23/2004,11:54,1064.00,1064.00,1063.50,1063.75,301,291
02/23/2004,11:55,1063.75,1064.00,1063.50,1063.75,258,25
02/23/2004,11:56,1063.75,1064.00,1063.50,1063.75,8,390
02/23/2004,11:57,1063.50,1063.50,1063.00,1063.25,4,817
02/23/2004,11:58,1063.25,1063.25,1063.00,1063.00,809,28
02/23/2004,11:59,1063.25,1063.50,1063.00,1063.50,458,73
02/23/2004,12:00,1063.50,1063.75,1063.25,1063.50,395,4
02/23/2004,12:01,1063.50,1063.75,1063.50,1063.50,15,11
02/23/2004,12:02,1063.75,1063.75,1063.50,1063.75,35,26
02/23/2004,12:03,1063.75,1064.25,1063.50,1064.25,1431,266
02/23/2004,12:04,1064.25,1064.50,1064.00,1064.25,373,564
02/23/2004,12:05,1064.25,1064.50,1064.00,1064.25,1253,722
02/23/2004,12:06,1064.50,1064.75,1064.00,1064.75,1070,1096
02/23/2004,12:07,1064.75,1065.00,1064.50,1064.50,1141,361
02/23/2004,12:08,1064.75,1065.00,1064.50,1064.75,657,231
02/23/2004,12:09,1064.75,1065.75,1064.75,1065.00,2898,1004
02/23/2004,12:10,1065.25,1065.50,1065.00,1065.50,796,539
02/23/2004,12:11,1065.25,1065.50,1065.25,1065.50,54,153
02/23/2004,12:12,1065.25,1065.75,1065.00,1065.00,886,406
02/23/2004,12:13,1065.25,1065.50,1065.00,1065.25,206,134
02/23/2004,12:14,1065.25,1065.50,1065.00,1065.00,236,147
02/23/2004,12:15,1065.00,1065.25,1065.00,1065.25,40,81
02/23/2004,12:16,1065.25,1065.25,1064.75,1064.75,12,464
02/23/2004,12:17,1064.75,1065.00,1064.50,1064.75,96,469
02/23/2004,12:18,1065.00,1065.00,1064.75,1065.00,35,32
02/23/2004,12:19,1065.00,1065.25,1064.75,1065.00,275,145
02/23/2004,12:20,1065.00,1065.00,1064.75,1064.75,108,26
02/23/2004,12:21,1064.75,1065.00,1064.75,1064.75,132,49
02/23/2004,12:22,1064.75,1065.25,1064.75,1065.00,301,184
02/23/2004,12:23,1065.00,1065.25,1064.75,1064.75,61,79
02/23/2004,12:24,1064.75,1065.00,1064.75,1064.75,4,390
02/23/2004,12:25,1064.75,1065.00,1064.50,1064.50,6,264
02/23/2004,12:26,1064.75,1064.75,1064.50,1064.75,27,214
02/23/2004,12:27,1064.75,1064.75,1064.25,1064.25,58,200
02/23/2004,12:28,1064.25,1064.25,1063.75,1063.75,122,1681
02/23/2004,12:29,1064.00,1064.50,1063.75,1064.00,843,1265
02/23/2004,12:30,1064.00,1064.25,1063.75,1064.00,244,332
02/23/2004,12:31,1064.00,1064.00,1063.25,1063.50,475,888
02/23/2004,12:32,1063.50,1063.75,1063.50,1063.50,111,115
02/23/2004,12:33,1063.50,1063.75,1063.25,1063.25,35,257
02/23/2004,12:34,1063.25,1063.75,1063.25,1063.75,219,92
02/23/2004,12:35,1063.75,1064.00,1063.50,1064.00,389,73
02/23/2004,12:36,1063.75,1064.00,1063.75,1064.00,90,224
02/23/2004,12:37,1064.00,1064.00,1063.25,1063.50,49,372
02/23/2004,12:38,1063.50,1063.50,1063.00,1063.25,216,556
02/23/2004,12:39,1063.00,1063.50,1063.00,1063.25,241,356
02/23/2004,12:40,1063.25,1063.50,1063.00,1063.00,103,286
02/23/2004,12:41,1063.00,1063.50,1063.00,1063.25,125,25
02/23/2004,12:42,1063.25,1063.50,1063.00,1063.25,54,134
02/23/2004,12:43,1063.25,1063.25,1062.00,1062.00,375,2225
02/23/2004,12:44,1062.00,1062.50,1061.50,1061.75,620,1979
02/23/2004,12:45,1061.50,1062.50,1061.50,1062.50,940,246
02/23/2004,12:46,1062.25,1062.50,1062.25,1062.50,128,200
02/23/2004,12:47,1062.25,1062.75,1062.25,1062.50,351,53
02/23/2004,12:48,1062.75,1063.00,1062.50,1062.75,1054,418
02/23/2004,12:49,1062.75,1063.75,1062.75,1063.25,1314,909
02/23/2004,12:50,1063.25,1063.25,1062.75,1062.75,119,375
02/23/2004,12:51,1063.00,1063.25,1062.75,1063.00,205,291
02/23/2004,12:52,1063.00,1063.50,1063.00,1063.25,195,33
02/23/2004,12:53,1063.50,1063.50,1063.00,1063.50,129,184
02/23/2004,12:54,1063.25,1063.50,1063.25,1063.50,39,95
02/23/2004,12:55,1063.50,1063.50,1063.25,1063.50,45,297
02/23/2004,12:56,1063.50,1064.50,1063.25,1064.25,1851,503
02/23/2004,12:57,1064.00,1064.50,1063.75,1064.50,392,435
02/23/2004,12:58,1064.25,1064.50,1064.00,1064.25,126,210
02/23/2004,12:59,1064.25,1064.50,1063.75,1063.75,244,221
02/23/2004,13:00,1063.75,1064.00,1063.25,1063.50,148,448
02/23/2004,13:01,1063.25,1063.50,1063.25,1063.50,142,153
02/23/2004,13:02,1063.25,1063.25,1062.50,1062.50,65,1047
02/23/2004,13:03,1062.50,1063.25,1062.50,1063.25,399,105
02/23/2004,13:04,1063.25,1063.25,1062.75,1063.00,95,177
02/23/2004,13:05,1063.25,1063.50,1063.00,1063.25,273,30
02/23/2004,13:06,1063.50,1063.50,1062.75,1062.75,63,873
02/23/2004,13:07,1062.75,1063.00,1062.00,1062.00,150,1409
02/23/2004,13:08,1062.25,1062.25,1061.00,1061.25,685,2460
02/23/2004,13:09,1061.25,1062.00,1061.00,1061.75,1850,1280
02/23/2004,13:10,1061.75,1062.00,1061.00,1061.25,667,1043
02/23/2004,13:11,1061.25,1061.75,1061.00,1061.25,746,824
02/23/2004,13:12,1061.25,1062.25,1061.25,1061.50,1112,834
02/23/2004,13:13,1061.50,1062.00,1061.25,1062.00,572,752
02/23/2004,13:14,1062.00,1062.00,1060.75,1061.00,253,1410
02/23/2004,13:15,1060.75,1061.25,1060.25,1061.00,2840,2461
02/23/2004,13:16,1061.25,1061.50,1061.00,1061.50,846,423
02/23/2004,13:17,1061.25,1061.75,1061.25,1061.25,607,127
02/23/2004,13:18,1061.50,1062.50,1061.25,1062.50,2096,209
02/23/2004,13:19,1062.50,1062.50,1061.50,1061.75,935,1318
02/23/2004,13:20,1061.75,1062.25,1061.50,1061.50,712,1659
02/23/2004,13:21,1061.50,1062.00,1061.25,1061.75,486,176
02/23/2004,13:22,1062.00,1062.25,1061.75,1062.00,471,480
02/23/2004,13:23,1062.00,1062.00,1061.50,1061.75,232,407
02/23/2004,13:24,1061.75,1062.25,1061.75,1062.00,808,233
02/23/2004,13:25,1062.00,1062.50,1062.00,1062.25,773,118
02/23/2004,13:26,1062.25,1062.75,1062.00,1062.00,760,1285
02/23/2004,13:27,1062.00,1062.25,1061.75,1061.75,349,447
02/23/2004,13:28,1061.75,1062.25,1061.00,1062.25,1909,1039
02/23/2004,13:29,1062.25,1062.25,1062.00,1062.25,381,513
02/23/2004,13:30,1062.00,1062.75,1061.75,1062.00,700,1023
02/23/2004,13:31,1062.00,1062.00,1061.25,1061.75,488,1439
02/23/2004,13:32,1061.75,1062.00,1061.75,1062.00,26,371
02/23/2004,13:33,1062.00,1062.00,1061.75,1061.75,10,655
02/23/2004,13:34,1061.75,1062.00,1061.75,1062.00,458,65
02/23/2004,13:35,1062.00,1062.50,1061.75,1062.25,298,46
02/23/2004,13:36,1062.25,1063.25,1062.25,1062.75,2418,1168
02/23/2004,13:37,1062.75,1063.00,1062.50,1063.00,1168,647
02/23/2004,13:38,1062.75,1063.00,1062.25,1062.25,40,934
02/23/2004,13:39,1062.25,1062.75,1062.25,1062.25,478,522
02/23/2004,13:40,1062.25,1062.50,1062.25,1062.25,165,281
02/23/2004,13:41,1062.25,1063.00,1062.25,1062.75,352,298
02/23/2004,13:42,1062.75,1063.00,1062.50,1062.75,660,38
02/23/2004,13:43,1062.75,1062.75,1062.00,1062.00,316,591
02/23/2004,13:44,1062.25,1062.75,1062.00,1062.50,705,135
02/23/2004,13:45,1062.50,1062.50,1062.25,1062.25,569,81
02/23/2004,13:46,1062.50,1062.50,1061.75,1062.00,126,1142
02/23/2004,13:47,1062.00,1063.50,1062.00,1063.50,3208,444
02/23/2004,13:48,1063.75,1063.75,1063.00,1063.25,1276,807
02/23/2004,13:49,1063.00,1063.25,1062.50,1062.75,66,1178
02/23/2004,13:50,1062.50,1063.00,1062.00,1062.75,1373,1287
02/23/2004,13:51,1063.00,1063.00,1062.50,1062.50,596,721
02/23/2004,13:52,1062.75,1062.75,1061.75,1062.00,395,1019
02/23/2004,13:53,1062.00,1062.75,1062.00,1062.25,646,227
02/23/2004,13:54,1062.00,1062.50,1062.00,1062.25,225,154
02/23/2004,13:55,1062.25,1062.50,1061.25,1061.50,2246,2253
02/23/2004,13:56,1061.50,1061.75,1061.25,1061.75,1353,960
02/23/2004,13:57,1061.75,1062.00,1061.50,1061.75,792,876
02/23/2004,13:58,1061.75,1062.00,1061.50,1061.75,656,711
02/23/2004,13:59,1061.75,1062.00,1061.50,1061.50,117,371
02/23/2004,14:00,1061.75,1062.00,1061.25,1061.75,641,1156
02/23/2004,14:01,1061.75,1062.50,1061.75,1062.25,1328,407
02/23/2004,14:02,1062.50,1062.75,1062.25,1062.75,847,116
02/23/2004,14:03,1062.75,1063.00,1062.25,1062.50,639,911
02/23/2004,14:04,1062.50,1063.00,1062.25,1062.75,219,440
02/23/2004,14:05,1062.75,1063.00,1062.50,1062.75,271,344
02/23/2004,14:06,1062.75,1063.25,1062.50,1063.25,1108,572
02/23/2004,14:07,1063.25,1064.25,1063.25,1064.25,4226,239
02/23/2004,14:08,1064.25,1064.75,1064.00,1064.00,1491,902
02/23/2004,14:09,1064.00,1064.25,1063.75,1064.00,557,459
02/23/2004,14:10,1064.00,1064.25,1063.25,1063.50,336,917
02/23/2004,14:11,1063.50,1063.75,1063.00,1063.25,988,1627
02/23/2004,14:12,1063.25,1063.25,1063.00,1063.00,190,899
02/23/2004,14:13,1063.00,1064.00,1062.75,1064.00,2285,284
02/23/2004,14:14,1064.00,1064.00,1063.50,1063.75,395,713
02/23/2004,14:15,1063.50,1063.75,1063.00,1063.25,902,1024
02/23/2004,14:16,1063.25,1063.50,1062.75,1063.00,264,739
02/23/2004,14:17,1063.00,1063.25,1062.50,1063.00,380,1290
02/23/2004,14:18,1062.75,1063.50,1062.75,1063.25,752,140
02/23/2004,14:19,1063.25,1063.25,1062.75,1063.00,398,877
02/23/2004,14:20,1062.75,1063.50,1062.75,1063.50,275,19
02/23/2004,14:21,1063.25,1063.25,1062.75,1063.00,4,445
02/23/2004,14:22,1063.00,1064.00,1063.00,1064.00,1497,182
02/23/2004,14:23,1064.00,1064.00,1063.50,1064.00,2087,562
02/23/2004,14:24,1064.00,1064.50,1064.00,1064.25,1519,716
02/23/2004,14:25,1064.25,1064.25,1063.00,1063.25,186,1625
02/23/2004,14:26,1063.25,1063.25,1062.00,1062.00,1377,4494
02/23/2004,14:27,1061.75,1062.50,1061.75,1062.00,2425,2349
02/23/2004,14:28,1062.25,1062.75,1061.50,1062.25,1776,1907
02/23/2004,14:29,1062.25,1062.75,1062.00,1062.25,2216,1010
02/23/2004,14:30,1062.25,1063.75,1062.00,1063.75,3000,751
02/23/2004,14:31,1063.75,1063.75,1063.00,1063.00,745,1504
02/23/2004,14:32,1063.00,1063.25,1062.50,1062.50,737,1569
02/23/2004,14:33,1062.50,1062.75,1062.50,1062.75,179,273
02/23/2004,14:34,1062.75,1063.00,1062.50,1062.75,328,477
02/23/2004,14:35,1062.75,1063.00,1062.50,1063.00,485,1016
02/23/2004,14:36,1062.75,1062.75,1062.50,1062.75,5,234
02/23/2004,14:37,1062.50,1063.00,1062.50,1062.75,320,638
02/23/2004,14:38,1063.00,1063.50,1062.75,1063.25,1149,471
02/23/2004,14:39,1063.25,1063.50,1062.75,1063.00,347,380
02/23/2004,14:40,1063.00,1063.25,1062.75,1063.25,374,485
02/23/2004,14:41,1063.25,1063.75,1063.00,1063.25,957,571
02/23/2004,14:42,1063.25,1063.25,1063.00,1063.25,101,45
02/23/2004,14:43,1063.25,1063.50,1063.25,1063.25,512,140
02/23/2004,14:44,1063.25,1065.00,1063.25,1064.50,4098,1251
02/23/2004,14:45,1064.75,1065.50,1064.50,1065.00,3096,779
02/23/2004,14:46,1065.25,1065.50,1064.50,1064.50,753,1859
02/23/2004,14:47,1064.50,1065.00,1064.50,1064.75,1074,509
02/23/2004,14:48,1064.75,1065.00,1064.25,1064.50,520,777
02/23/2004,14:49,1064.50,1065.00,1064.50,1064.75,352,436
02/23/2004,14:50,1065.00,1065.50,1065.00,1065.25,2376,185
02/23/2004,14:51,1065.25,1065.25,1064.75,1065.00,782,425
02/23/2004,14:52,1064.75,1065.00,1064.75,1065.00,584,33
02/23/2004,14:53,1065.00,1065.25,1064.75,1064.75,471,380
02/23/2004,14:54,1064.75,1065.00,1064.25,1064.25,261,1353
02/23/2004,14:55,1064.25,1065.00,1064.25,1065.00,1631,135
02/23/2004,14:56,1065.00,1065.00,1064.50,1064.50,189,795
02/23/2004,14:57,1064.50,1065.00,1064.50,1064.50,705,1179
02/23/2004,14:58,1064.50,1064.50,1064.00,1064.25,285,958
02/23/2004,14:59,1064.25,1064.25,1063.75,1064.00,1559,1743
02/23/2004,15:00,1063.75,1064.50,1063.75,1064.25,2226,2420
02/23/2004,15:01,1064.25,1064.25,1063.50,1063.50,1095,2884
02/23/2004,15:02,1063.50,1063.75,1063.25,1063.50,985,1212
02/23/2004,15:03,1063.75,1064.00,1063.50,1064.00,696,150
02/23/2004,15:04,1064.00,1064.25,1063.75,1064.25,1547,132
02/23/2004,15:05,1064.25,1064.25,1063.75,1064.00,93,849
02/23/2004,15:06,1063.75,1064.50,1063.75,1064.50,1259,115
02/23/2004,15:07,1064.25,1064.50,1064.25,1064.50,281,1759
02/23/2004,15:08,1064.50,1064.75,1064.25,1064.50,949,443
02/23/2004,15:09,1064.50,1064.50,1064.25,1064.50,459,62
02/23/2004,15:10,1064.25,1064.50,1064.00,1064.25,829,813
02/23/2004,15:11,1064.25,1064.50,1064.00,1064.00,441,514
02/23/2004,15:12,1064.25,1064.50,1064.00,1064.25,580,267
02/23/2004,15:13,1064.25,1064.25,1064.00,1064.25,230,591
02/23/2004,15:14,1064.00,1064.50,1064.00,1064.25,659,1410
02/23/2004,15:15,1064.25,1064.75,1064.00,1064.50,2760,1546
02/23/2004,15:16,1064.75,1064.75,1064.50,1064.50,180,160
02/23/2004,15:31,1064.75,1064.75,1064.25,1064.75,94,157
02/23/2004,15:32,1064.75,1064.75,1064.50,1064.75,51,27
02/23/2004,15:33,1064.75,1065.00,1064.75,1064.75,63,102
02/23/2004,15:34,1064.75,1065.00,1064.75,1065.00,15,16
02/23/2004,15:35,1065.00,1065.00,1064.75,1064.75,3,58
02/23/2004,15:36,1064.75,1064.75,1064.75,1064.75,0,31
02/23/2004,15:37,1064.75,1064.75,1064.50,1064.75,5,27
02/23/2004,15:38,1064.75,1064.75,1064.50,1064.75,23,6
02/23/2004,15:39,1064.50,1064.50,1064.50,1064.50,0,3
02/23/2004,15:40,1064.50,1064.75,1064.50,1064.75,1,4
02/23/2004,15:41,1064.50,1064.75,1064.50,1064.50,1,8
02/23/2004,15:42,1064.50,1064.75,1064.50,1064.75,4,6
02/23/2004,15:43,1064.75,1064.75,1064.75,1064.75,1,0
02/23/2004,15:44,1064.50,1064.50,1064.50,1064.50,0,84
02/23/2004,15:45,1064.50,1064.75,1064.50,1064.75,1,3
02/23/2004,15:48,1064.50,1064.50,1064.50,1064.50,0,1
02/23/2004,15:50,1064.50,1064.50,1064.50,1064.50,0,25
02/23/2004,15:51,1064.50,1064.50,1064.50,1064.50,0,11
02/23/2004,15:52,1064.50,1064.50,1064.25,1064.25,0,27
02/23/2004,15:53,1064.50,1064.50,1064.50,1064.50,1,0
02/23/2004,15:54,1064.25,1064.50,1064.25,1064.50,10,6
02/23/2004,15:55,1064.25,1064.25,1064.25,1064.25,0,6
02/23/2004,15:56,1064.50,1064.50,1064.25,1064.25,2,5
02/23/2004,15:57,1064.25,1064.50,1064.25,1064.50,50,123
02/23/2004,15:59,1064.50,1064.75,1064.50,1064.75,150,0
02/23/2004,16:00,1064.50,1064.75,1064.50,1064.75,23,6
02/23/2004,17:01,1064.75,1064.75,1064.25,1064.25,10,59
02/23/2004,17:02,1064.25,1064.25,1064.25,1064.25,0,13
02/23/2004,17:03,1064.00,1064.50,1064.00,1064.50,9,51
02/23/2004,17:04,1064.25,1064.25,1064.25,1064.25,0,6
02/23/2004,17:05,1064.00,1064.00,1064.00,1064.00,0,42
02/23/2004,17:06,1064.00,1064.00,1063.75,1064.00,1,3
02/23/2004,17:08,1064.25,1064.25,1064.00,1064.00,1,5
02/23/2004,17:09,1064.25,1064.25,1064.00,1064.25,54,9
02/23/2004,17:10,1064.25,1064.25,1064.25,1064.25,2,0
02/23/2004,17:12,1064.25,1064.25,1064.25,1064.25,10,0
02/23/2004,17:13,1064.25,1064.25,1064.00,1064.00,1,1
02/23/2004,17:14,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,17:16,1064.25,1064.25,1064.25,1064.25,5,0
02/23/2004,17:17,1064.25,1064.25,1064.25,1064.25,6,0
02/23/2004,17:18,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,17:19,1064.00,1064.00,1064.00,1064.00,0,1
02/23/2004,17:21,1064.00,1064.25,1064.00,1064.00,3,51
02/23/2004,17:23,1064.00,1064.00,1064.00,1064.00,0,5
02/23/2004,17:24,1064.25,1064.25,1064.25,1064.25,3,0
02/23/2004,17:25,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,17:27,1064.00,1064.00,1064.00,1064.00,0,5
02/23/2004,17:28,1064.00,1064.00,1064.00,1064.00,0,2
02/23/2004,17:29,1064.00,1064.25,1064.00,1064.25,1,2
02/23/2004,17:30,1064.25,1064.25,1064.25,1064.25,2,0
02/23/2004,17:31,1064.00,1064.25,1064.00,1064.25,2,1
02/23/2004,17:32,1064.25,1064.25,1064.25,1064.25,5,0
02/23/2004,17:33,1064.00,1064.00,1064.00,1064.00,0,1
02/23/2004,17:34,1064.00,1064.25,1064.00,1064.25,2,1
02/23/2004,17:35,1064.25,1064.25,1064.25,1064.25,6,0
02/23/2004,17:36,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,17:37,1064.00,1064.00,1064.00,1064.00,0,1
02/23/2004,17:39,1064.00,1064.25,1064.00,1064.25,4,1
02/23/2004,17:41,1064.00,1064.00,1064.00,1064.00,0,1
02/23/2004,17:44,1064.00,1064.00,1064.00,1064.00,0,3
02/23/2004,17:46,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,17:48,1064.00,1064.00,1064.00,1064.00,0,1
02/23/2004,17:49,1064.00,1064.00,1063.75,1064.00,2,31
02/23/2004,17:50,1064.00,1064.00,1064.00,1064.00,5,0
02/23/2004,17:51,1064.00,1064.00,1064.00,1064.00,7,0
02/23/2004,17:52,1064.00,1064.00,1064.00,1064.00,5,0
02/23/2004,17:56,1064.00,1064.00,1064.00,1064.00,1,0
02/23/2004,17:57,1064.00,1064.00,1064.00,1064.00,28,0
02/23/2004,17:58,1064.00,1064.00,1064.00,1064.00,3,0
02/23/2004,18:01,1064.00,1064.00,1064.00,1064.00,27,0
02/23/2004,18:04,1064.00,1064.00,1064.00,1064.00,11,0
02/23/2004,18:06,1064.00,1064.00,1064.00,1064.00,6,0
02/23/2004,18:07,1064.00,1064.00,1064.00,1064.00,10,0
02/23/2004,18:11,1064.00,1064.00,1064.00,1064.00,19,0
02/23/2004,18:13,1064.00,1064.00,1064.00,1064.00,1,0
02/23/2004,18:14,1064.00,1064.00,1064.00,1064.00,2,0
02/23/2004,18:15,1064.25,1064.25,1064.25,1064.25,40,0
02/23/2004,18:17,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,18:18,1064.25,1064.25,1064.25,1064.25,13,0
02/23/2004,18:19,1064.25,1064.25,1064.25,1064.25,3,0
02/23/2004,18:21,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,18:22,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,18:24,1064.25,1064.50,1064.25,1064.50,30,0
02/23/2004,18:25,1064.25,1064.25,1064.25,1064.25,0,7
02/23/2004,18:29,1064.25,1064.25,1064.25,1064.25,0,1
02/23/2004,18:34,1064.00,1064.00,1064.00,1064.00,0,1
02/23/2004,18:35,1064.00,1064.25,1064.00,1064.25,1,3
02/23/2004,18:37,1064.25,1064.25,1064.00,1064.25,2,1
02/23/2004,18:38,1064.25,1064.25,1064.25,1064.25,4,0
02/23/2004,18:40,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,18:41,1064.25,1064.25,1064.25,1064.25,5,0
02/23/2004,18:45,1064.25,1064.25,1064.25,1064.25,2,0
02/23/2004,18:46,1064.00,1064.00,1064.00,1064.00,0,3
02/23/2004,18:47,1064.00,1064.25,1064.00,1064.25,1,1
02/23/2004,18:48,1064.25,1064.25,1064.25,1064.25,2,0
02/23/2004,18:53,1064.25,1064.25,1064.25,1064.25,30,0
02/23/2004,18:54,1064.25,1064.25,1064.25,1064.25,57,0
02/23/2004,18:56,1064.25,1064.25,1064.25,1064.25,13,0
02/23/2004,18:57,1064.25,1064.25,1064.25,1064.25,3,0
02/23/2004,18:58,1064.25,1064.25,1064.25,1064.25,6,0
02/23/2004,18:59,1064.25,1064.25,1064.25,1064.25,8,0
02/23/2004,19:00,1064.25,1064.25,1064.25,1064.25,7,0
02/23/2004,19:01,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,19:02,1064.25,1064.25,1064.00,1064.00,3,2
02/23/2004,19:03,1064.25,1064.50,1064.25,1064.50,4,0
02/23/2004,19:04,1064.25,1064.50,1064.25,1064.50,4,1
02/23/2004,19:06,1064.25,1064.25,1064.25,1064.25,0,1
02/23/2004,19:09,1064.25,1064.25,1064.25,1064.25,0,5
02/23/2004,19:12,1064.50,1064.50,1064.50,1064.50,1,0
02/23/2004,19:13,1064.25,1064.25,1064.25,1064.25,0,2
02/23/2004,19:16,1064.25,1064.25,1064.25,1064.25,0,19
02/23/2004,19:17,1064.00,1064.00,1064.00,1064.00,0,181
02/23/2004,19:19,1064.00,1064.00,1064.00,1064.00,0,46
02/23/2004,19:20,1064.00,1064.00,1063.75,1063.75,0,167
02/23/2004,19:21,1063.75,1064.00,1063.75,1064.00,10,2
02/23/2004,19:23,1064.00,1064.00,1063.75,1063.75,1,1
02/23/2004,19:29,1063.75,1063.75,1063.75,1063.75,0,4
02/23/2004,19:31,1064.00,1064.00,1063.75,1063.75,1,1
02/23/2004,19:35,1063.75,1063.75,1063.75,1063.75,0,1
02/23/2004,19:44,1064.00,1064.00,1064.00,1064.00,70,0
02/23/2004,19:45,1064.00,1064.00,1064.00,1064.00,12,0
02/23/2004,19:47,1063.75,1063.75,1063.75,1063.75,0,10
02/23/2004,19:49,1064.00,1064.00,1064.00,1064.00,2,0
02/23/2004,19:50,1064.00,1064.00,1064.00,1064.00,2,0
02/23/2004,19:51,1064.00,1064.00,1064.00,1064.00,4,0
02/23/2004,19:52,1064.00,1064.00,1064.00,1064.00,10,0
02/23/2004,19:53,1064.00,1064.00,1064.00,1064.00,1,0
02/23/2004,19:55,1064.00,1064.00,1064.00,1064.00,1,0
02/23/2004,19:57,1064.00,1064.00,1064.00,1064.00,1,0
02/23/2004,20:00,1064.00,1064.00,1064.00,1064.00,30,0
02/23/2004,20:02,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,20:10,1064.00,1064.00,1064.00,1064.00,0,2
02/23/2004,20:14,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,20:15,1064.00,1064.00,1064.00,1064.00,0,2
02/23/2004,20:17,1064.00,1064.00,1064.00,1064.00,0,1
02/23/2004,20:22,1064.00,1064.00,1064.00,1064.00,0,2
02/23/2004,20:26,1064.25,1064.25,1064.25,1064.25,2,0
02/23/2004,20:28,1064.00,1064.25,1064.00,1064.25,2,3
02/23/2004,20:29,1064.00,1064.00,1064.00,1064.00,0,4
02/23/2004,20:32,1064.25,1064.25,1064.25,1064.25,2,0
02/23/2004,20:33,1064.00,1064.00,1064.00,1064.00,0,2
02/23/2004,20:36,1064.00,1064.00,1064.00,1064.00,0,1
02/23/2004,20:37,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,20:39,1064.00,1064.00,1064.00,1064.00,0,1
02/23/2004,20:41,1064.25,1064.25,1064.25,1064.25,2,0
02/23/2004,20:46,1064.25,1064.25,1064.25,1064.25,1,0
02/23/2004,20:47,1064.25,1064.25,1064.00,1064.00,2,2
02/23/2004,20:49,1064.25,1064.25,1064.25,1064.25,30,0
02/23/2004,20:50,1064.25,1064.50,1064.00,1064.25,8,1
02/23/2004,20:51,1064.50,1064.50,1064.50,1064.50,14,0
02/23/2004,20:52,1064.50,1064.50,1064.50,1064.50,6,0
02/23/2004,20:53,1064.50,1064.50,1064.50,1064.50,13,0
02/23/2004,20:54,1064.50,1064.50,1064.50,1064.50,10,0
02/23/2004,20:55,1064.50,1064.50,1064.50,1064.50,10,0
02/23/2004,20:56,1064.50,1064.75,1064.25,1064.75,33,1
02/23/2004,20:57,1064.50,1064.50,1064.50,1064.50,0,15
02/23/2004,20:58,1064.50,1064.50,1064.50,1064.50,0,1
02/23/2004,20:59,1064.75,1064.75,1064.75,1064.75,17,0
02/23/2004,21:00,1064.50,1064.75,1064.50,1064.75,37,4
02/23/2004,21:03,1064.75,1064.75,1064.50,1064.50,1,1
02/23/2004,21:04,1064.75,1064.75,1064.75,1064.75,2,0
02/23/2004,21:06,1064.75,1064.75,1064.75,1064.75,73,0
02/23/2004,21:07,1064.75,1064.75,1064.75,1064.75,51,0
02/23/2004,21:10,1065.00,1065.00,1064.75,1064.75,1,4
02/23/2004,21:11,1064.75,1064.75,1064.75,1064.75,0,7
02/23/2004,21:12,1064.75,1064.75,1064.75,1064.75,0,2
02/23/2004,21:14,1064.75,1064.75,1064.75,1064.75,0,14
02/23/2004,21:15,1065.00,1065.00,1065.00,1065.00,2,0
02/23/2004,21:17,1065.00,1065.00,1065.00,1065.00,4,0
02/23/2004,21:18,1065.00,1065.00,1065.00,1065.00,35,0
02/23/2004,21:19,1065.00,1065.00,1065.00,1065.00,5,0
02/23/2004,21:20,1065.00,1065.25,1065.00,1065.25,26,0
02/23/2004,21:23,1065.25,1065.25,1065.25,1065.25,5,0
02/23/2004,21:25,1065.00,1065.00,1064.75,1064.75,0,21
02/23/2004,21:26,1064.75,1064.75,1064.75,1064.75,0,11
02/23/2004,21:29,1064.75,1064.75,1064.75,1064.75,0,1
02/23/2004,21:35,1065.00,1065.00,1064.75,1064.75,1,12
02/23/2004,21:36,1065.00,1065.00,1065.00,1065.00,1,0
02/23/2004,21:37,1065.00,1065.00,1065.00,1065.00,6,0
02/23/2004,21:38,1065.00,1065.00,1065.00,1065.00,4,0
02/23/2004,21:39,1065.25,1065.25,1065.25,1065.25,2,0
02/23/2004,21:40,1065.00,1065.00,1064.75,1064.75,0,4
02/23/2004,21:42,1065.00,1065.00,1065.00,1065.00,5,0
02/23/2004,21:43,1065.00,1065.00,1065.00,1065.00,15,0
02/23/2004,21:44,1065.00,1065.00,1065.00,1065.00,1,0
02/23/2004,21:46,1065.00,1065.00,1065.00,1065.00,1,0
02/23/2004,21:48,1065.00,1065.00,1064.75,1065.00,3,1
02/23/2004,21:49,1065.00,1065.00,1065.00,1065.00,4,0
02/23/2004,21:53,1064.75,1064.75,1064.75,1064.75,0,31
02/23/2004,21:54,1064.75,1064.75,1064.75,1064.75,0,1
02/23/2004,21:55,1064.75,1064.75,1064.75,1064.75,0,1
02/23/2004,21:58,1064.50,1064.50,1064.50,1064.50,0,3
02/23/2004,22:02,1064.75,1064.75,1064.75,1064.75,7,0
02/23/2004,22:04,1065.00,1065.00,1065.00,1065.00,1,0
02/23/2004,22:09,1065.00,1065.00,1065.00,1065.00,10,0
02/23/2004,22:13,1065.00,1065.00,1064.50,1064.50,4,5
02/23/2004,22:16,1064.75,1064.75,1064.75,1064.75,2,0
02/23/2004,22:28,1065.00,1065.00,1065.00,1065.00,1,0
02/23/2004,22:29,1064.50,1064.50,1064.50,1064.50,0,1
02/23/2004,22:30,1064.50,1064.50,1064.50,1064.50,0,2
02/23/2004,22:32,1064.50,1064.50,1064.50,1064.50,0,1
02/23/2004,22:41,1064.75,1064.75,1064.75,1064.75,1,0
02/23/2004,22:47,1064.50,1064.50,1064.50,1064.50,0,3
02/23/2004,22:49,1064.75,1064.75,1064.50,1064.75,2,2
02/23/2004,22:50,1064.50,1064.50,1064.50,1064.50,0,1
02/23/2004,22:54,1064.75,1064.75,1064.75,1064.75,1,0
02/23/2004,22:56,1064.50,1064.50,1064.50,1064.50,0,3
02/23/2004,23:00,1064.75,1064.75,1064.75,1064.75,1,0
02/23/2004,23:09,1064.75,1064.75,1064.75,1064.75,12,0
02/23/2004,23:17,1064.75,1064.75,1064.75,1064.75,1,0
02/23/2004,23:31,1064.50,1064.50,1064.50,1064.50,0,1
02/23/2004,23:32,1064.50,1064.50,1064.50,1064.50,0,1
02/23/2004,23:35,1064.50,1064.50,1064.50,1064.50,0,2
02/23/2004,23:45,1064.50,1064.50,1064.50,1064.50,0,96
02/23/2004,23:46,1064.25,1064.25,1064.25,1064.25,0,41
02/23/2004,23:52,1064.25,1064.25,1064.25,1064.25,0,5
02/23/2004,23:53,1064.25,1064.25,1064.25,1064.25,0,5
02/23/2004,23:57,1064.50,1064.50,1064.50,1064.50,1,0
02/23/2004,23:59,1064.50,1064.50,1064.50,1064.50,1,0
02/24/2004,00:04,1064.50,1064.50,1064.50,1064.50,1,0
02/24/2004,00:06,1064.25,1064.25,1064.25,1064.25,0,29
02/24/2004,00:10,1064.00,1064.00,1064.00,1064.00,0,2
02/24/2004,00:14,1064.25,1064.25,1064.25,1064.25,14,0
02/24/2004,00:19,1064.00,1064.00,1064.00,1064.00,0,11
02/24/2004,00:20,1064.00,1064.25,1064.00,1064.00,5,60
02/24/2004,00:21,1064.00,1064.00,1064.00,1064.00,0,16
02/24/2004,00:23,1063.75,1064.00,1063.75,1064.00,2,4
02/24/2004,00:25,1063.75,1063.75,1063.75,1063.75,0,1
02/24/2004,00:28,1063.75,1063.75,1063.75,1063.75,0,2
02/24/2004,00:29,1063.75,1063.75,1063.75,1063.75,0,21
02/24/2004,00:31,1063.75,1063.75,1063.75,1063.75,0,10
02/24/2004,00:36,1063.75,1063.75,1063.75,1063.75,0,22
02/24/2004,00:37,1063.75,1063.75,1063.75,1063.75,0,7
02/24/2004,00:38,1063.75,1063.75,1063.75,1063.75,0,13
02/24/2004,00:41,1063.75,1063.75,1063.75,1063.75,0,2
02/24/2004,00:42,1064.00,1064.00,1064.00,1064.00,8,0
02/24/2004,00:46,1063.75,1063.75,1063.75,1063.75,0,16
02/24/2004,00:47,1063.75,1063.75,1063.75,1063.75,0,6
02/24/2004,00:49,1063.75,1063.75,1063.75,1063.75,0,2
02/24/2004,00:51,1063.75,1063.75,1063.75,1063.75,0,21
02/24/2004,00:52,1063.75,1063.75,1063.75,1063.75,0,2
02/24/2004,00:53,1064.00,1064.00,1064.00,1064.00,41,0
02/24/2004,00:56,1064.00,1064.00,1064.00,1064.00,9,0
02/24/2004,00:57,1064.00,1064.00,1064.00,1064.00,1,0
02/24/2004,00:58,1064.00,1064.00,1064.00,1064.00,6,0
02/24/2004,00:59,1064.00,1064.00,1064.00,1064.00,12,0
02/24/2004,01:00,1064.00,1064.00,1064.00,1064.00,20,0
02/24/2004,01:03,1064.00,1064.00,1064.00,1064.00,10,0
02/24/2004,01:04,1064.00,1064.00,1064.00,1064.00,4,0
02/24/2004,01:06,1064.00,1064.00,1064.00,1064.00,16,0
02/24/2004,01:07,1064.00,1064.25,1064.00,1064.25,60,0
02/24/2004,01:08,1064.00,1064.00,1063.75,1063.75,0,4
02/24/2004,01:09,1064.00,1064.00,1064.00,1064.00,4,0
02/24/2004,01:13,1064.00,1064.00,1064.00,1064.00,1,0
02/24/2004,01:20,1064.00,1064.00,1064.00,1064.00,1,0
02/24/2004,01:26,1063.75,1063.75,1063.75,1063.75,0,1
02/24/2004,01:27,1063.75,1063.75,1063.75,1063.75,0,1
02/24/2004,01:33,1063.75,1063.75,1063.75,1063.75,0,29
02/24/2004,01:34,1063.75,1063.75,1063.75,1063.75,0,1
02/24/2004,01:36,1063.75,1063.75,1063.75,1063.75,0,10
02/24/2004,01:37,1063.75,1063.75,1063.75,1063.75,0,1
02/24/2004,01:38,1063.75,1063.75,1063.75,1063.75,0,9
02/24/2004,01:39,1064.00,1064.00,1063.50,1063.50,1,2
02/24/2004,01:40,1063.75,1063.75,1063.75,1063.75,1,0
02/24/2004,01:41,1063.75,1063.75,1063.75,1063.75,15,0
02/24/2004,01:45,1063.75,1063.75,1063.75,1063.75,13,0
02/24/2004,01:47,1063.75,1063.75,1063.75,1063.75,2,0
02/24/2004,01:48,1064.00,1064.00,1063.75,1063.75,1,6
02/24/2004,01:51,1063.75,1063.75,1063.75,1063.75,0,15
02/24/2004,01:53,1064.00,1064.00,1064.00,1064.00,64,0
02/24/2004,01:55,1064.00,1064.00,1064.00,1064.00,2,0
02/24/2004,01:56,1063.75,1063.75,1063.75,1063.75,0,1
02/24/2004,02:00,1064.00,1064.00,1064.00,1064.00,1,0
02/24/2004,02:01,1063.75,1063.75,1063.50,1063.50,0,30
02/24/2004,02:02,1063.50,1063.75,1063.50,1063.75,9,1
02/24/2004,02:03,1063.75,1063.75,1063.50,1063.50,8,92
02/24/2004,02:04,1063.50,1063.75,1063.50,1063.75,56,29
02/24/2004,02:05,1063.75,1063.75,1063.75,1063.75,17,0
02/24/2004,02:06,1063.75,1063.75,1063.75,1063.75,6,0
02/24/2004,02:07,1063.75,1063.75,1063.75,1063.75,18,0
02/24/2004,02:08,1064.00,1064.00,1063.75,1064.00,27,1
02/24/2004,02:09,1063.75,1063.75,1063.75,1063.75,0,14
02/24/2004,02:10,1063.75,1063.75,1063.75,1063.75,0,7
02/24/2004,02:11,1064.00,1064.25,1064.00,1064.25,227,10
02/24/2004,02:12,1064.25,1064.25,1064.00,1064.25,18,101
02/24/2004,02:13,1064.00,1064.00,1064.00,1064.00,0,25
02/24/2004,02:14,1064.25,1064.25,1064.00,1064.00,100,11
02/24/2004,02:15,1064.00,1064.00,1063.75,1063.75,0,75
02/24/2004,02:16,1063.75,1063.75,1063.75,1063.75,0,47
02/24/2004,02:17,1063.75,1064.00,1063.75,1063.75,7,36
02/24/2004,02:18,1063.75,1063.75,1063.75,1063.75,0,11
02/24/2004,02:19,1063.75,1063.75,1063.75,1063.75,0,5
02/24/2004,02:20,1064.00,1064.00,1063.75,1063.75,5,15
02/24/2004,02:21,1063.75,1063.75,1063.75,1063.75,0,2
02/24/2004,02:23,1063.75,1063.75,1063.50,1063.50,0,17
02/24/2004,02:24,1063.50,1063.50,1063.50,1063.50,0,5
02/24/2004,02:25,1063.50,1063.75,1063.50,1063.75,15,2
02/24/2004,02:26,1063.75,1064.00,1063.75,1064.00,18,0
02/24/2004,02:27,1064.00,1064.00,1064.00,1064.00,15,0
02/24/2004,02:28,1064.00,1064.00,1064.00,1064.00,5,0
02/24/2004,02:29,1064.00,1064.00,1064.00,1064.00,11,0
02/24/2004,02:30,1064.00,1064.00,1064.00,1064.00,90,0
02/24/2004,02:31,1064.00,1064.00,1064.00,1064.00,68,0
02/24/2004,02:32,1063.75,1064.00,1063.50,1063.75,51,105
02/24/2004,02:33,1063.75,1064.00,1063.75,1064.00,391,50
02/24/2004,02:34,1063.75,1063.75,1063.75,1063.75,0,1
02/24/2004,02:35,1063.75,1064.00,1063.75,1064.00,30,4
02/24/2004,02:36,1064.00,1064.00,1064.00,1064.00,18,0
02/24/2004,02:37,1064.00,1064.25,1064.00,1064.00,40,2
02/24/2004,02:38,1064.25,1064.25,1064.25,1064.25,64,0
02/24/2004,02:39,1064.50,1064.50,1064.25,1064.25,41,25
02/24/2004,02:40,1064.50,1064.50,1064.50,1064.50,2,0
02/24/2004,02:41,1064.50,1064.50,1064.50,1064.50,62,0
02/24/2004,02:43,1064.50,1064.50,1064.50,1064.50,10,0
02/24/2004,02:44,1064.50,1064.50,1064.50,1064.50,48,0
02/24/2004,02:45,1064.50,1064.50,1064.25,1064.50,16,192
02/24/2004,02:46,1064.50,1064.50,1064.50,1064.50,22,0
02/24/2004,02:47,1064.75,1064.75,1064.75,1064.75,10,0
02/24/2004,02:48,1064.75,1064.75,1064.75,1064.75,5,0
02/24/2004,02:49,1064.75,1064.75,1064.75,1064.75,1,0
02/24/2004,02:50,1064.75,1064.75,1064.75,1064.75,19,0
02/24/2004,02:51,1064.75,1064.75,1064.75,1064.75,3,0
02/24/2004,02:52,1064.75,1065.00,1064.75,1065.00,130,0
02/24/2004,02:53,1065.00,1065.00,1065.00,1065.00,24,0
02/24/2004,02:54,1065.00,1065.00,1065.00,1065.00,46,0
02/24/2004,02:55,1065.00,1065.00,1064.75,1064.75,10,15
02/24/2004,02:56,1065.00,1065.00,1065.00,1065.00,16,0
02/24/2004,02:57,1065.00,1065.00,1065.00,1065.00,30,0
02/24/2004,02:58,1065.00,1065.00,1065.00,1065.00,1,0
02/24/2004,02:59,1065.00,1065.00,1065.00,1065.00,1,0
02/24/2004,03:01,1065.00,1065.25,1064.75,1064.75,38,70
02/24/2004,03:02,1064.75,1065.00,1064.75,1065.00,6,21
02/24/2004,03:03,1064.75,1065.00,1064.75,1065.00,29,18
02/24/2004,03:04,1065.00,1065.00,1065.00,1065.00,27,0
02/24/2004,03:05,1065.00,1065.50,1065.00,1065.50,96,0
02/24/2004,03:06,1065.25,1065.25,1065.00,1065.00,0,54
02/24/2004,03:07,1065.25,1065.25,1065.25,1065.25,8,0
02/24/2004,03:08,1065.00,1065.00,1065.00,1065.00,0,25
02/24/2004,03:09,1065.00,1065.25,1065.00,1065.25,2,1
02/24/2004,03:11,1065.25,1065.25,1065.00,1065.00,24,17
02/24/2004,03:12,1065.00,1065.00,1064.75,1064.75,0,4
02/24/2004,03:13,1065.00,1065.00,1064.75,1065.00,43,5
02/24/2004,03:14,1065.00,1065.00,1065.00,1065.00,10,0
02/24/2004,03:15,1064.75,1064.75,1064.50,1064.50,0,39
02/24/2004,03:16,1064.75,1064.75,1064.75,1064.75,16,0
02/24/2004,03:17,1064.75,1064.75,1064.75,1064.75,10,0
02/24/2004,03:18,1064.75,1064.75,1064.50,1064.50,9,10
02/24/2004,03:19,1064.75,1064.75,1064.75,1064.75,2,0
02/24/2004,03:20,1064.75,1064.75,1064.50,1064.50,11,68
02/24/2004,03:22,1064.75,1064.75,1064.50,1064.50,15,24
02/24/2004,03:24,1064.50,1064.50,1064.50,1064.50,0,34
02/24/2004,03:26,1064.50,1064.50,1064.50,1064.50,0,17
02/24/2004,03:29,1064.50,1064.50,1064.50,1064.50,0,9
02/24/2004,03:30,1064.75,1064.75,1064.50,1064.50,51,5
02/24/2004,03:31,1064.75,1064.75,1064.75,1064.75,63,0
02/24/2004,03:32,1064.75,1064.75,1064.75,1064.75,3,0
02/24/2004,03:33,1064.75,1064.75,1064.75,1064.75,1,0
02/24/2004,03:35,1064.75,1064.75,1064.75,1064.75,3,0
02/24/2004,03:36,1064.50,1064.50,1064.50,1064.50,0,2
02/24/2004,03:37,1064.50,1064.50,1064.00,1064.00,0,163
02/24/2004,03:38,1064.00,1064.25,1064.00,1064.00,30,26
02/24/2004,03:39,1064.25,1064.25,1064.00,1064.00,58,7
02/24/2004,03:40,1064.25,1064.25,1064.25,1064.25,24,0
02/24/2004,03:41,1064.25,1064.25,1064.25,1064.25,29,0
02/24/2004,03:42,1064.25,1064.25,1064.00,1064.00,11,27
02/24/2004,03:43,1064.00,1064.00,1063.75,1063.75,0,171
02/24/2004,03:44,1063.75,1063.75,1063.75,1063.75,0,20
02/24/2004,03:45,1063.75,1063.75,1063.50,1063.75,6,103
02/24/2004,03:46,1063.50,1063.50,1063.50,1063.50,0,25
02/24/2004,03:47,1063.50,1063.50,1063.25,1063.25,0,329
02/24/2004,03:48,1063.25,1063.25,1063.25,1063.25,0,127
02/24/2004,03:49,1063.25,1063.25,1063.00,1063.00,0,51
02/24/2004,03:50,1063.25,1063.25,1063.00,1063.25,32,10
02/24/2004,03:51,1063.25,1063.25,1063.25,1063.25,5,0
02/24/2004,03:52,1063.25,1063.25,1063.25,1063.25,49,0
02/24/2004,03:54,1063.00,1063.25,1063.00,1063.25,26,2
02/24/2004,03:55,1063.25,1063.25,1063.25,1063.25,43,0
02/24/2004,03:58,1063.50,1063.50,1063.25,1063.25,3,9
02/24/2004,03:59,1063.25,1063.25,1063.25,1063.25,0,42
02/24/2004,04:00,1063.25,1063.25,1062.75,1063.00,31,102
02/24/2004,04:01,1063.00,1063.00,1062.75,1062.75,59,12
02/24/2004,04:02,1062.75,1063.00,1062.50,1062.50,144,146
02/24/2004,04:03,1062.50,1062.75,1062.25,1062.50,21,234
02/24/2004,04:04,1062.50,1062.50,1062.25,1062.25,10,69
02/24/2004,04:05,1062.25,1062.25,1062.00,1062.25,90,79
02/24/2004,04:06,1062.25,1062.50,1062.00,1062.25,111,57
02/24/2004,04:07,1062.50,1062.50,1062.50,1062.50,19,0
02/24/2004,04:08,1062.50,1062.50,1062.50,1062.50,44,0
02/24/2004,04:09,1062.50,1062.50,1062.50,1062.50,1,0
02/24/2004,04:10,1062.50,1062.50,1062.50,1062.50,32,0
02/24/2004,04:11,1062.50,1062.50,1062.50,1062.50,21,0
02/24/2004,04:12,1062.50,1062.75,1062.50,1062.50,5,2
02/24/2004,04:15,1062.75,1062.75,1062.75,1062.75,45,0
02/24/2004,04:17,1062.75,1063.00,1062.75,1063.00,9,0
02/24/2004,04:18,1062.75,1063.00,1062.75,1063.00,18,46
02/24/2004,04:19,1062.75,1062.75,1062.50,1062.50,0,128
02/24/2004,04:20,1062.50,1062.50,1062.50,1062.50,0,137
02/24/2004,04:21,1062.50,1062.50,1062.50,1062.50,0,54
02/24/2004,04:22,1062.50,1062.75,1062.50,1062.75,2,84
02/24/2004,04:23,1062.50,1062.50,1062.50,1062.50,0,1
02/24/2004,04:25,1062.50,1062.50,1062.50,1062.50,0,2
02/24/2004,04:27,1062.75,1062.75,1062.75,1062.75,23,0
02/24/2004,04:28,1062.75,1062.75,1062.75,1062.75,13,0
02/24/2004,04:29,1062.75,1062.75,1062.75,1062.75,10,0
02/24/2004,04:30,1062.75,1062.75,1062.50,1062.75,23,26
02/24/2004,04:31,1062.75,1062.75,1062.50,1062.75,73,16
02/24/2004,04:32,1062.50,1062.50,1062.50,1062.50,0,20
02/24/2004,04:33,1062.50,1062.75,1062.50,1062.75,71,20
02/24/2004,04:34,1062.75,1062.75,1062.75,1062.75,36,0
02/24/2004,04:35,1062.75,1062.75,1062.50,1062.75,62,14
02/24/2004,04:37,1063.00,1063.00,1063.00,1063.00,37,0
02/24/2004,04:39,1063.00,1063.00,1063.00,1063.00,18,0
02/24/2004,04:40,1063.25,1063.25,1063.25,1063.25,33,0
02/24/2004,04:41,1063.00,1063.00,1063.00,1063.00,0,25
02/24/2004,04:42,1063.00,1063.00,1062.75,1063.00,9,14
02/24/2004,04:43,1063.00,1063.00,1063.00,1063.00,7,0
02/24/2004,04:45,1063.00,1063.25,1063.00,1063.25,26,0
02/24/2004,04:46,1063.25,1063.25,1063.25,1063.25,2,0
02/24/2004,04:47,1063.25,1063.25,1063.25,1063.25,10,0
02/24/2004,04:48,1063.00,1063.00,1063.00,1063.00,0,15
02/24/2004,04:49,1063.00,1063.00,1063.00,1063.00,0,2
02/24/2004,04:50,1062.75,1062.75,1062.75,1062.75,0,6
02/24/2004,04:52,1062.75,1062.75,1062.75,1062.75,0,17
02/24/2004,04:53,1062.75,1063.00,1062.75,1063.00,2,2
02/24/2004,04:54,1063.00,1063.00,1062.75,1062.75,2,3
02/24/2004,04:55,1062.75,1062.75,1062.75,1062.75,0,6
02/24/2004,04:57,1062.75,1062.75,1062.75,1062.75,0,11
02/24/2004,05:01,1062.50,1062.50,1062.50,1062.50,0,81
02/24/2004,05:02,1062.50,1062.50,1062.25,1062.50,4,42
02/24/2004,05:03,1062.50,1062.50,1062.50,1062.50,8,0
02/24/2004,05:04,1062.50,1062.50,1062.50,1062.50,6,0
02/24/2004,05:05,1062.50,1062.50,1062.50,1062.50,31,0
02/24/2004,05:06,1062.50,1062.50,1062.50,1062.50,2,0
02/24/2004,05:07,1062.50,1062.50,1062.50,1062.50,20,0
02/24/2004,05:08,1062.50,1062.75,1062.50,1062.75,54,0
02/24/2004,05:09,1062.75,1062.75,1062.75,1062.75,31,0
02/24/2004,05:10,1063.00,1063.00,1062.75,1062.75,2,2
02/24/2004,05:11,1062.75,1062.75,1062.75,1062.75,0,9
02/24/2004,05:13,1062.75,1062.75,1062.75,1062.75,0,56
02/24/2004,05:14,1062.75,1062.75,1062.75,1062.75,0,2
02/24/2004,05:15,1062.75,1062.75,1062.75,1062.75,0,2
02/24/2004,05:16,1062.75,1062.75,1062.75,1062.75,0,31
02/24/2004,05:19,1062.75,1062.75,1062.75,1062.75,0,2
02/24/2004,05:20,1062.50,1062.50,1062.50,1062.50,0,89
02/24/2004,05:21,1062.25,1062.50,1062.25,1062.50,6,116
02/24/2004,05:22,1062.50,1062.50,1062.50,1062.50,4,0
02/24/2004,05:23,1062.50,1062.50,1062.50,1062.50,6,0
02/24/2004,05:24,1062.50,1062.50,1062.50,1062.50,4,0
02/24/2004,05:25,1062.50,1062.50,1062.00,1062.25,31,63
02/24/2004,05:26,1062.25,1062.50,1062.00,1062.50,78,5
02/24/2004,05:27,1062.25,1062.25,1062.25,1062.25,0,2
02/24/2004,05:28,1062.50,1062.50,1062.25,1062.50,21,9
02/24/2004,05:29,1062.75,1062.75,1062.75,1062.75,13,0
02/24/2004,05:30,1063.00,1063.00,1063.00,1063.00,23,0
02/24/2004,05:31,1063.00,1063.25,1063.00,1063.00,8,27
02/24/2004,05:32,1063.25,1063.25,1063.00,1063.00,1,3
02/24/2004,05:33,1063.00,1063.00,1063.00,1063.00,0,11
02/24/2004,05:34,1063.00,1063.00,1063.00,1063.00,0,34
02/24/2004,05:36,1063.00,1063.00,1063.00,1063.00,0,2
02/24/2004,05:37,1062.75,1062.75,1062.50,1062.50,0,36
02/24/2004,05:38,1062.75,1062.75,1062.75,1062.75,12,0
02/24/2004,05:39,1062.75,1062.75,1062.75,1062.75,7,0
02/24/2004,05:40,1062.50,1062.75,1062.50,1062.75,1,2
02/24/2004,05:41,1062.75,1062.75,1062.75,1062.75,7,0
02/24/2004,05:42,1062.75,1063.00,1062.75,1063.00,169,2
02/24/2004,05:43,1063.00,1063.00,1062.75,1063.00,130,8
02/24/2004,05:44,1063.00,1063.00,1063.00,1063.00,38,0
02/24/2004,05:45,1063.00,1063.00,1063.00,1063.00,6,0
02/24/2004,05:46,1063.00,1063.00,1063.00,1063.00,76,0
02/24/2004,05:47,1063.00,1063.00,1063.00,1063.00,13,0
02/24/2004,05:48,1063.00,1063.00,1063.00,1063.00,12,0
02/24/2004,05:49,1063.25,1063.25,1063.25,1063.25,50,0
02/24/2004,05:50,1063.25,1063.25,1063.25,1063.25,89,0
02/24/2004,05:51,1063.25,1063.25,1063.25,1063.25,7,0
02/24/2004,05:52,1063.25,1063.25,1063.25,1063.25,36,0
02/24/2004,05:53,1063.50,1063.50,1063.25,1063.25,22,15
02/24/2004,05:54,1063.25,1063.50,1063.25,1063.50,1,6
02/24/2004,05:55,1063.25,1063.25,1063.25,1063.25,0,5
02/24/2004,05:57,1063.25,1063.25,1063.25,1063.25,0,42
02/24/2004,05:58,1063.25,1063.25,1063.25,1063.25,0,11
02/24/2004,05:59,1063.25,1063.25,1063.00,1063.25,10,13
02/24/2004,06:00,1063.25,1063.25,1063.25,1063.25,2,0
02/24/2004,06:01,1063.00,1063.00,1063.00,1063.00,0,40
02/24/2004,06:02,1063.00,1063.00,1063.00,1063.00,0,15
02/24/2004,06:03,1063.00,1063.25,1063.00,1063.25,1,12
02/24/2004,06:04,1063.00,1063.00,1063.00,1063.00,0,17
02/24/2004,06:05,1063.00,1063.00,1063.00,1063.00,0,8
02/24/2004,06:06,1063.00,1063.00,1062.75,1063.00,4,40
02/24/2004,06:07,1062.75,1062.75,1062.75,1062.75,0,2
02/24/2004,06:08,1062.75,1063.00,1062.75,1063.00,17,5
02/24/2004,06:09,1063.00,1063.00,1063.00,1063.00,3,0
02/24/2004,06:11,1063.25,1063.25,1063.25,1063.25,1,0
02/24/2004,06:12,1063.00,1063.00,1063.00,1063.00,0,17
02/24/2004,06:13,1063.25,1063.25,1063.00,1063.00,13,16
02/24/2004,06:15,1063.00,1063.00,1063.00,1063.00,0,30
02/24/2004,06:17,1062.75,1062.75,1062.75,1062.75,0,3
02/24/2004,06:18,1062.75,1063.00,1062.75,1063.00,7,1
02/24/2004,06:19,1063.00,1063.00,1063.00,1063.00,19,0
02/24/2004,06:20,1063.00,1063.00,1063.00,1063.00,2,0
02/24/2004,06:21,1063.00,1063.00,1063.00,1063.00,37,0
02/24/2004,06:22,1063.00,1063.00,1063.00,1063.00,11,0
02/24/2004,06:23,1063.25,1063.25,1063.25,1063.25,104,0
02/24/2004,06:24,1063.25,1063.25,1063.00,1063.00,12,11
02/24/2004,06:25,1062.75,1063.00,1062.75,1063.00,21,1
02/24/2004,06:26,1063.00,1063.00,1063.00,1063.00,18,0
02/24/2004,06:27,1063.00,1063.25,1062.75,1063.25,4,2
02/24/2004,06:28,1063.00,1063.00,1062.75,1062.75,0,52
02/24/2004,06:29,1062.75,1063.00,1062.75,1063.00,1,1
02/24/2004,06:30,1063.00,1063.00,1063.00,1063.00,15,0
02/24/2004,06:31,1062.75,1063.00,1062.75,1063.00,10,21
02/24/2004,06:32,1062.75,1062.75,1062.75,1062.75,0,76
02/24/2004,06:33,1062.75,1062.75,1062.50,1062.50,0,5
02/24/2004,06:34,1063.00,1063.00,1062.75,1063.00,13,15
02/24/2004,06:35,1063.00,1063.00,1063.00,1063.00,1,0
02/24/2004,06:36,1062.75,1062.75,1062.75,1062.75,0,1
02/24/2004,06:37,1062.75,1063.00,1062.75,1062.75,1,7
02/24/2004,06:38,1062.75,1062.75,1062.75,1062.75,0,9
02/24/2004,06:39,1062.75,1062.75,1062.75,1062.75,0,20
02/24/2004,06:40,1063.00,1063.00,1063.00,1063.00,1,0
02/24/2004,06:41,1062.75,1062.75,1062.75,1062.75,0,2
02/24/2004,06:42,1063.00,1063.00,1063.00,1063.00,172,0
02/24/2004,06:43,1062.75,1063.00,1062.75,1062.75,1,23
02/24/2004,06:44,1062.75,1062.75,1062.50,1062.75,1,42
02/24/2004,06:45,1062.75,1062.75,1062.75,1062.75,8,0
02/24/2004,06:47,1062.75,1062.75,1062.50,1062.75,17,4
02/24/2004,06:49,1062.75,1062.75,1062.75,1062.75,1,0
02/24/2004,06:50,1062.75,1063.00,1062.75,1062.75,115,62
02/24/2004,06:51,1063.00,1063.00,1063.00,1063.00,31,0
02/24/2004,06:52,1063.00,1063.00,1063.00,1063.00,1,0
02/24/2004,06:53,1062.75,1063.00,1062.75,1063.00,1,29
02/24/2004,06:54,1062.75,1063.00,1062.75,1063.00,26,2
02/24/2004,06:55,1063.00,1063.00,1063.00,1063.00,12,0
02/24/2004,06:56,1063.00,1063.00,1063.00,1063.00,15,0
02/24/2004,06:57,1063.00,1063.25,1063.00,1063.25,170,0
02/24/2004,06:58,1063.25,1063.25,1063.25,1063.25,18,0
02/24/2004,06:59,1063.25,1063.25,1063.00,1063.00,1,15
02/24/2004,07:00,1063.00,1063.00,1062.75,1062.75,0,7
02/24/2004,07:01,1063.00,1063.00,1063.00,1063.00,11,0
02/24/2004,07:03,1062.75,1062.75,1062.75,1062.75,0,48
02/24/2004,07:04,1062.75,1062.75,1062.50,1062.50,0,61
02/24/2004,07:05,1062.50,1062.50,1062.50,1062.50,0,28
02/24/2004,07:06,1062.50,1062.75,1062.25,1062.25,6,133
02/24/2004,07:07,1062.25,1062.25,1062.00,1062.25,182,126
02/24/2004,07:08,1062.25,1062.25,1062.00,1062.25,86,51
02/24/2004,07:09,1062.25,1062.25,1061.75,1061.75,33,224
02/24/2004,07:10,1061.75,1062.00,1061.50,1061.50,2,83
02/24/2004,07:11,1061.50,1061.75,1061.25,1061.50,81,291
02/24/2004,07:12,1061.50,1061.50,1061.00,1061.25,327,370
02/24/2004,07:13,1061.25,1061.50,1061.25,1061.50,7,26
02/24/2004,07:14,1061.25,1061.75,1061.25,1061.75,133,5
02/24/2004,07:15,1061.75,1061.75,1061.50,1061.75,249,22
02/24/2004,07:16,1061.75,1062.00,1061.50,1061.50,22,92
02/24/2004,07:17,1061.50,1061.75,1061.50,1061.50,2,123
02/24/2004,07:18,1061.50,1061.75,1061.50,1061.75,2,66
02/24/2004,07:19,1061.50,1061.50,1061.25,1061.25,59,86
02/24/2004,07:20,1061.25,1061.75,1061.25,1061.50,79,31
02/24/2004,07:21,1061.50,1061.50,1061.25,1061.25,29,89
02/24/2004,07:22,1061.25,1061.25,1061.00,1061.00,0,152
02/24/2004,07:23,1061.00,1061.25,1060.75,1061.00,72,321
02/24/2004,07:24,1061.00,1061.25,1060.75,1061.00,6,180
02/24/2004,07:25,1060.75,1061.00,1060.50,1061.00,45,115
02/24/2004,07:26,1060.75,1061.00,1060.50,1061.00,317,86
02/24/2004,07:27,1060.75,1061.00,1060.75,1060.75,97,78
02/24/2004,07:28,1060.75,1061.25,1060.75,1061.00,163,98
02/24/2004,07:29,1061.25,1061.25,1060.75,1061.00,142,205
02/24/2004,07:30,1061.00,1061.00,1060.50,1060.75,94,202
02/24/2004,07:31,1060.75,1060.75,1060.50,1060.50,67,29
02/24/2004,07:32,1060.50,1060.75,1060.25,1060.25,175,164
02/24/2004,07:33,1060.25,1060.25,1059.75,1059.75,297,671
02/24/2004,07:34,1060.00,1060.00,1059.50,1059.50,304,153
02/24/2004,07:35,1059.50,1059.75,1059.25,1059.50,201,198
02/24/2004,07:36,1059.50,1060.00,1059.50,1060.00,177,10
02/24/2004,07:37,1060.00,1060.25,1059.75,1060.25,157,159
02/24/2004,07:38,1060.25,1060.50,1060.25,1060.25,425,14
02/24/2004,07:39,1060.50,1060.50,1060.25,1060.25,18,4
02/24/2004,07:40,1060.50,1060.50,1060.50,1060.50,193,0
02/24/2004,07:41,1060.25,1060.50,1060.00,1060.00,12,245
02/24/2004,07:42,1060.00,1060.25,1060.00,1060.25,17,22
02/24/2004,07:43,1060.25,1060.50,1060.25,1060.50,82,83
02/24/2004,07:44,1060.50,1060.50,1060.50,1060.50,267,0
02/24/2004,07:45,1060.25,1060.25,1060.25,1060.25,0,191
02/24/2004,07:46,1060.25,1060.50,1060.00,1060.25,114,73
02/24/2004,07:47,1060.25,1060.25,1060.00,1060.25,169,334
02/24/2004,07:48,1060.00,1060.25,1060.00,1060.25,28,54
02/24/2004,07:49,1060.25,1060.50,1060.25,1060.25,86,78
02/24/2004,07:50,1060.00,1060.50,1060.00,1060.50,47,6
02/24/2004,07:51,1060.25,1060.25,1060.00,1060.25,80,46
02/24/2004,07:52,1060.25,1060.25,1060.00,1060.25,25,11
02/24/2004,07:53,1060.25,1060.25,1060.00,1060.25,54,2
02/24/2004,07:54,1060.00,1060.25,1059.75,1060.00,23,190
02/24/2004,07:55,1060.00,1060.25,1059.75,1059.75,177,11
02/24/2004,07:56,1060.00,1060.25,1060.00,1060.25,108,15
02/24/2004,07:57,1060.25,1060.50,1060.25,1060.25,92,163
02/24/2004,07:58,1060.00,1060.25,1060.00,1060.25,123,3
02/24/2004,07:59,1060.25,1060.25,1060.25,1060.25,23,0
02/24/2004,08:00,1060.25,1060.50,1060.25,1060.25,2,1
02/24/2004,08:01,1060.25,1060.50,1060.25,1060.50,99,3
02/24/2004,08:02,1060.25,1060.75,1060.25,1060.50,55,10
02/24/2004,08:03,1060.50,1060.75,1060.50,1060.75,1,9
02/24/2004,08:04,1060.75,1060.75,1060.50,1060.75,148,55
02/24/2004,08:05,1060.75,1060.75,1060.50,1060.75,29,1
02/24/2004,08:06,1060.75,1061.00,1060.50,1060.75,246,8
02/24/2004,08:07,1061.00,1061.00,1060.75,1061.00,9,21
02/24/2004,08:08,1061.00,1061.00,1060.75,1061.00,8,16
02/24/2004,08:09,1060.75,1061.00,1060.75,1060.75,1,43
02/24/2004,08:10,1061.00,1061.00,1060.75,1060.75,2,2
02/24/2004,08:11,1060.75,1061.00,1060.75,1060.75,63,14
02/24/2004,08:12,1061.00,1061.00,1060.75,1060.75,5,63
02/24/2004,08:13,1060.75,1061.00,1060.75,1061.00,149,1
02/24/2004,08:14,1061.00,1061.00,1061.00,1061.00,11,0
02/24/2004,08:15,1061.00,1061.00,1060.75,1060.75,4,65
02/24/2004,08:16,1060.75,1060.75,1060.50,1060.75,129,169
02/24/2004,08:17,1060.75,1061.00,1060.75,1061.00,41,18
02/24/2004,08:18,1060.75,1061.00,1060.75,1061.00,34,45
02/24/2004,08:19,1061.00,1061.25,1061.00,1061.00,83,34
02/24/2004,08:20,1061.00,1061.00,1060.75,1061.00,13,51
02/24/2004,08:21,1060.75,1061.00,1060.75,1061.00,3,30
02/24/2004,08:22,1061.00,1061.25,1060.75,1061.25,64,7
02/24/2004,08:23,1061.25,1061.25,1061.00,1061.00,9,9
02/24/2004,08:24,1061.25,1061.25,1061.00,1061.00,77,143
02/24/2004,08:25,1061.00,1061.00,1060.75,1060.75,0,24
02/24/2004,08:26,1061.00,1061.00,1061.00,1061.00,11,0
02/24/2004,08:27,1061.00,1061.25,1060.75,1060.75,226,107
02/24/2004,08:28,1061.00,1061.00,1060.50,1060.75,117,215
02/24/2004,08:29,1060.75,1060.75,1060.50,1060.75,203,2
02/24/2004,08:30,1060.75,1061.50,1060.50,1061.25,942,127
02/24/2004,08:31,1061.50,1061.75,1061.00,1061.50,1895,3388
02/24/2004,08:32,1061.50,1062.50,1061.25,1062.25,2501,1821
02/24/2004,08:33,1062.25,1062.25,1061.75,1061.75,1331,2753
02/24/2004,08:34,1061.75,1062.25,1061.25,1061.50,1647,1443
02/24/2004,08:35,1061.50,1061.75,1061.25,1061.50,273,1448
02/24/2004,08:36,1061.50,1061.50,1061.00,1061.25,395,1605
02/24/2004,08:37,1061.25,1061.50,1061.00,1061.25,2109,1969
02/24/2004,08:38,1061.25,1061.50,1060.75,1061.50,2603,2636
02/24/2004,08:39,1061.25,1061.50,1061.25,1061.25,576,2063
02/24/2004,08:40,1061.25,1061.50,1061.00,1061.50,550,1462
02/24/2004,08:41,1061.50,1062.25,1061.25,1062.25,1278,346
02/24/2004,08:42,1062.00,1062.25,1061.50,1062.00,548,1410
02/24/2004,08:43,1062.00,1062.00,1061.25,1061.50,802,1059
02/24/2004,08:44,1061.25,1061.50,1060.75,1061.25,1258,1819
02/24/2004,08:45,1061.00,1061.00,1060.50,1060.50,1179,1153
02/24/2004,08:46,1060.75,1060.75,1060.50,1060.50,157,1998
02/24/2004,08:47,1060.50,1060.75,1060.25,1060.50,246,981
02/24/2004,08:48,1060.25,1061.25,1060.25,1061.00,2541,243
02/24/2004,08:49,1061.25,1061.25,1060.50,1060.75,668,1064
02/24/2004,08:50,1060.75,1061.75,1060.50,1061.75,3353,676
02/24/2004,08:51,1061.75,1062.00,1061.25,1061.75,1038,648
02/24/2004,08:52,1061.75,1062.00,1061.50,1061.75,719,631
02/24/2004,08:53,1061.50,1062.50,1061.50,1062.25,1760,1215
02/24/2004,08:54,1062.25,1062.50,1061.75,1061.75,1728,1159
02/24/2004,08:55,1062.00,1062.50,1061.75,1062.00,652,549
02/24/2004,08:56,1062.25,1062.50,1062.00,1062.25,1000,1484
02/24/2004,08:57,1062.25,1062.25,1061.25,1061.75,403,1696
02/24/2004,08:58,1061.75,1061.75,1061.00,1061.25,1236,1298
02/24/2004,08:59,1061.25,1061.75,1061.25,1061.75,1368,255
02/24/2004,09:00,1061.75,1062.25,1061.50,1061.50,958,451
02/24/2004,09:01,1061.50,1062.25,1059.50,1060.00,1771,4598
02/24/2004,09:02,1060.00,1060.75,1058.50,1059.50,4160,8607
02/24/2004,09:03,1059.50,1060.00,1059.50,1059.50,1559,1525
02/24/2004,09:04,1059.75,1060.50,1059.50,1060.25,3211,1033
02/24/2004,09:05,1060.25,1062.00,1060.00,1061.75,5556,1846
02/24/2004,09:06,1061.75,1061.75,1061.25,1061.50,1985,1265
02/24/2004,09:07,1061.50,1061.75,1061.00,1061.00,1023,1095
02/24/2004,09:08,1061.00,1061.25,1060.25,1060.75,1339,2638
02/24/2004,09:09,1060.75,1061.00,1060.25,1060.50,647,914
02/24/2004,09:10,1060.50,1060.75,1059.25,1059.25,1974,3413
02/24/2004,09:11,1059.25,1059.75,1058.75,1059.25,2056,3155
02/24/2004,09:12,1059.25,1060.25,1059.00,1060.00,2676,522
02/24/2004,09:13,1060.25,1060.25,1059.75,1060.00,840,263
02/24/2004,09:14,1060.00,1060.25,1059.50,1060.00,889,831
02/24/2004,09:15,1060.25,1061.25,1060.00,1061.25,4578,747
02/24/2004,09:16,1061.25,1062.25,1061.00,1061.75,3910,957
02/24/2004,09:17,1061.75,1062.25,1061.50,1062.00,1779,1951
02/24/2004,09:18,1061.75,1062.00,1061.50,1061.50,497,1641
02/24/2004,09:19,1061.50,1062.00,1061.50,1062.00,2169,524
02/24/2004,09:20,1062.00,1062.25,1061.50,1062.00,857,1775
02/24/2004,09:21,1062.00,1062.25,1061.50,1062.00,915,264
02/24/2004,09:22,1062.25,1063.00,1062.00,1062.75,4894,1247
02/24/2004,09:23,1062.75,1063.50,1062.75,1063.00,2507,3575
02/24/2004,09:24,1063.00,1063.75,1063.00,1063.50,4004,1867
02/24/2004,09:25,1063.25,1063.50,1062.75,1063.00,1227,1630
02/24/2004,09:26,1063.25,1063.25,1062.50,1062.50,130,1979
02/24/2004,09:27,1062.50,1063.50,1062.50,1063.25,2145,1472
02/24/2004,09:28,1063.25,1063.75,1063.25,1063.50,1382,1018
02/24/2004,09:29,1063.50,1063.75,1063.25,1063.25,1368,1976
02/24/2004,09:30,1063.25,1064.25,1063.00,1063.75,3113,2599
02/24/2004,09:31,1063.50,1065.00,1063.50,1064.75,4804,1719
02/24/2004,09:32,1065.00,1066.50,1064.75,1066.25,9614,3360
02/24/2004,09:33,1066.25,1067.50,1066.25,1067.50,4254,3159
02/24/2004,09:34,1067.25,1068.25,1066.75,1068.25,4860,2750
02/24/2004,09:35,1068.00,1068.25,1067.25,1067.75,2402,3560
02/24/2004,09:36,1067.50,1068.00,1067.00,1067.25,2017,4186
02/24/2004,09:37,1067.25,1067.50,1067.00,1067.25,1176,1421
02/24/2004,09:38,1067.25,1067.50,1067.00,1067.25,1519,779
02/24/2004,09:39,1067.00,1067.25,1066.75,1066.75,1130,987
02/24/2004,09:40,1067.00,1067.25,1066.75,1067.25,481,657
02/24/2004,09:41,1067.25,1067.50,1066.75,1067.25,1423,679
02/24/2004,09:42,1067.25,1067.75,1067.25,1067.50,3829,1091
02/24/2004,09:43,1067.50,1067.50,1067.25,1067.50,823,446
02/24/2004,09:44,1067.50,1067.75,1067.00,1067.50,1245,1542
02/24/2004,09:45,1067.25,1067.50,1067.25,1067.25,664,300
02/24/2004,09:46,1067.25,1067.75,1067.25,1067.75,415,425
02/24/2004,09:47,1067.50,1068.50,1067.50,1068.00,5196,4642
02/24/2004,09:48,1068.25,1068.25,1067.75,1067.75,1512,1142
02/24/2004,09:49,1067.75,1068.25,1067.75,1068.00,781,1409
02/24/2004,09:50,1068.00,1068.25,1067.75,1068.00,1191,165
02/24/2004,09:51,1068.00,1068.25,1067.75,1067.75,28,927
02/24/2004,09:52,1068.00,1068.25,1067.75,1068.00,557,1044
02/24/2004,09:53,1067.75,1068.00,1067.50,1067.75,1099,1948
02/24/2004,09:54,1067.75,1067.75,1067.50,1067.50,16,832
02/24/2004,09:55,1067.50,1067.75,1067.25,1067.50,102,326
02/24/2004,09:56,1067.25,1067.75,1067.25,1067.25,613,707
02/24/2004,09:57,1067.50,1067.50,1067.00,1067.25,626,1576
02/24/2004,09:58,1067.25,1067.25,1067.00,1067.00,299,363
02/24/2004,09:59,1067.00,1067.25,1067.00,1067.00,97,819
02/24/2004,10:00,1067.00,1067.25,1066.75,1066.75,575,930
02/24/2004,10:01,1066.75,1067.25,1066.75,1067.00,1406,859
02/24/2004,10:02,1067.00,1067.25,1066.75,1066.75,462,739
02/24/2004,10:03,1066.75,1067.25,1066.75,1067.00,1466,625
02/24/2004,10:04,1067.00,1067.25,1066.75,1067.00,660,506
02/24/2004,10:05,1067.00,1067.50,1066.75,1067.25,1445,1095
02/24/2004,10:06,1067.50,1067.50,1066.75,1067.00,201,827
02/24/2004,10:07,1067.25,1067.25,1066.75,1067.00,107,302
02/24/2004,10:08,1067.00,1067.50,1067.00,1067.25,698,394
02/24/2004,10:09,1067.25,1067.50,1067.00,1067.25,116,227
02/24/2004,10:10,1067.25,1067.25,1067.00,1067.00,18,336
02/24/2004,10:11,1067.00,1067.00,1066.25,1066.50,1347,2501
02/24/2004,10:12,1066.50,1067.00,1066.50,1066.50,1006,1489
02/24/2004,10:13,1066.75,1066.75,1066.50,1066.75,269,245
02/24/2004,10:14,1066.75,1067.00,1066.25,1066.75,555,353
02/24/2004,10:15,1066.75,1067.00,1065.75,1066.00,979,2688
02/24/2004,10:16,1066.00,1066.25,1065.50,1065.75,705,3844
02/24/2004,10:17,1065.75,1066.25,1065.50,1065.75,1141,649
02/24/2004,10:18,1065.75,1066.00,1065.75,1065.75,509,631
02/24/2004,10:19,1065.75,1066.00,1065.50,1065.50,539,936
02/24/2004,10:20,1065.25,1065.75,1065.25,1065.50,332,1615
02/24/2004,10:21,1065.50,1065.50,1065.00,1065.25,570,662
02/24/2004,10:22,1065.50,1065.75,1065.25,1065.75,662,179
02/24/2004,10:23,1065.75,1065.75,1065.25,1065.50,662,862
02/24/2004,10:24,1065.50,1065.75,1065.50,1065.50,60,108
02/24/2004,10:25,1065.75,1065.75,1065.25,1065.50,194,194
02/24/2004,10:26,1065.50,1065.75,1065.50,1065.50,27,258
02/24/2004,10:27,1065.50,1065.50,1065.00,1065.25,506,879
02/24/2004,10:28,1065.00,1065.25,1064.50,1065.00,721,1411
02/24/2004,10:29,1064.75,1065.25,1064.75,1065.25,548,77
02/24/2004,10:30,1065.25,1065.50,1065.00,1065.50,346,81
02/24/2004,10:31,1065.50,1065.50,1065.00,1065.25,168,567
02/24/2004,10:32,1065.25,1065.25,1064.75,1065.25,627,650
02/24/2004,10:33,1065.00,1065.25,1065.00,1065.00,121,339
02/24/2004,10:34,1065.25,1065.25,1065.00,1065.00,33,36
02/24/2004,10:35,1065.00,1065.50,1065.00,1065.25,312,284
02/24/2004,10:36,1065.25,1065.25,1064.50,1064.75,443,1990
02/24/2004,10:37,1065.00,1065.25,1064.75,1065.25,1571,405
02/24/2004,10:38,1065.00,1065.50,1064.75,1065.25,666,516
02/24/2004,10:39,1065.00,1065.50,1065.00,1065.50,496,342
02/24/2004,10:40,1065.25,1065.50,1065.25,1065.50,122,28
02/24/2004,10:41,1065.50,1065.75,1065.25,1065.75,551,86
02/24/2004,10:42,1065.75,1066.00,1065.50,1065.50,680,754
02/24/2004,10:43,1065.75,1065.75,1064.75,1064.75,702,2630
02/24/2004,10:44,1064.75,1065.00,1063.75,1064.00,310,2938
02/24/2004,10:45,1063.75,1064.25,1063.75,1064.00,541,1149
02/24/2004,10:46,1064.00,1064.25,1063.50,1063.75,576,932
02/24/2004,10:47,1064.00,1064.25,1063.75,1064.00,755,1438
02/24/2004,10:48,1064.00,1064.00,1063.50,1064.00,465,1200
02/24/2004,10:49,1064.00,1064.00,1063.75,1064.00,132,285
02/24/2004,10:50,1064.00,1064.00,1063.50,1064.00,278,414
02/24/2004,10:51,1064.00,1064.00,1063.75,1064.00,175,69
02/24/2004,10:52,1064.00,1064.50,1064.00,1064.25,1181,454
02/24/2004,10:53,1064.25,1064.50,1064.00,1064.50,798,1032
02/24/2004,10:54,1064.50,1064.50,1064.25,1064.50,105,67
02/24/2004,10:55,1064.25,1064.50,1064.25,1064.25,31,420
02/24/2004,10:56,1064.50,1064.50,1064.00,1064.00,80,662
02/24/2004,10:57,1064.00,1064.25,1063.75,1063.75,108,283
02/24/2004,10:58,1064.00,1064.25,1063.75,1064.25,328,12
02/24/2004,10:59,1064.25,1065.00,1064.00,1065.00,1726,200
02/24/2004,11:00,1065.00,1065.00,1064.25,1064.50,1696,764
02/24/2004,11:01,1064.50,1064.75,1064.00,1064.25,436,1132
02/24/2004,11:02,1064.00,1064.75,1064.00,1064.50,684,1196
02/24/2004,11:03,1064.75,1064.75,1064.25,1064.25,213,272
02/24/2004,11:04,1064.25,1064.50,1064.25,1064.50,66,118
02/24/2004,11:05,1064.25,1064.50,1064.00,1064.00,30,183
02/24/2004,11:06,1064.00,1064.25,1063.75,1064.00,88,746
02/24/2004,11:07,1064.00,1064.00,1063.00,1063.50,2296,3099
02/24/2004,11:08,1063.50,1064.00,1063.25,1063.75,2250,421
02/24/2004,11:09,1064.00,1064.25,1063.50,1063.75,917,1315
02/24/2004,11:10,1063.75,1064.25,1063.75,1064.00,287,254
02/24/2004,11:11,1064.25,1064.25,1063.75,1064.00,155,133
02/24/2004,11:12,1064.00,1064.25,1063.75,1064.25,176,24
02/24/2004,11:13,1064.25,1064.25,1064.00,1064.00,167,41
02/24/2004,11:14,1064.00,1064.25,1064.00,1064.00,28,43
02/24/2004,11:15,1064.00,1064.25,1063.75,1064.00,41,121
02/24/2004,11:16,1064.25,1064.25,1063.75,1064.25,86,172
02/24/2004,11:17,1064.25,1064.75,1064.00,1064.75,555,79
02/24/2004,11:18,1064.75,1064.75,1064.50,1064.75,50,326
02/24/2004,11:19,1064.75,1065.00,1064.25,1064.50,481,275
02/24/2004,11:20,1064.50,1064.75,1064.25,1064.50,181,98
02/24/2004,11:21,1064.50,1064.50,1064.25,1064.50,37,32
02/24/2004,11:22,1064.50,1064.75,1064.25,1064.75,142,30
02/24/2004,11:23,1064.75,1064.75,1064.50,1064.75,79,88
02/24/2004,11:24,1064.75,1065.50,1064.75,1065.50,1574,168
02/24/2004,11:25,1065.25,1066.00,1065.25,1066.00,1820,145
02/24/2004,11:26,1065.75,1066.00,1065.75,1066.00,572,554
02/24/2004,11:27,1066.00,1066.00,1065.50,1065.75,571,274
02/24/2004,11:28,1065.50,1065.75,1065.50,1065.75,110,114
02/24/2004,11:29,1065.50,1065.75,1065.50,1065.75,147,27
02/24/2004,11:30,1065.50,1065.75,1065.25,1065.25,11,379
02/24/2004,11:31,1065.25,1065.50,1065.00,1065.00,200,434
02/24/2004,11:32,1065.00,1065.25,1065.00,1065.00,174,132
02/24/2004,11:33,1065.25,1065.25,1065.00,1065.00,399,72
02/24/2004,11:34,1065.25,1065.25,1065.00,1065.25,107,128
02/24/2004,11:35,1065.00,1065.25,1065.00,1065.25,8,103
02/24/2004,11:36,1065.00,1065.25,1064.75,1065.00,11,200
02/24/2004,11:37,1065.00,1065.25,1064.75,1065.25,89,39
02/24/2004,11:38,1065.00,1065.25,1065.00,1065.00,56,13
02/24/2004,11:39,1065.25,1065.50,1065.00,1065.25,235,15
02/24/2004,11:40,1065.50,1065.50,1065.25,1065.25,94,63
02/24/2004,11:41,1065.25,1065.50,1065.00,1065.25,151,264
02/24/2004,11:42,1065.25,1065.25,1065.00,1065.25,194,7
02/24/2004,11:43,1065.25,1065.25,1065.00,1065.25,75,26
02/24/2004,11:44,1065.25,1065.50,1065.00,1065.25,130,108
02/24/2004,11:45,1065.00,1065.50,1065.00,1065.50,118,30
02/24/2004,11:46,1065.25,1065.50,1065.25,1065.50,13,114
02/24/2004,11:47,1065.25,1065.75,1065.25,1065.50,308,113
02/24/2004,11:48,1065.50,1065.75,1065.50,1065.50,227,43
02/24/2004,11:49,1065.50,1065.75,1065.25,1065.50,16,113
02/24/2004,11:50,1065.50,1065.75,1065.25,1065.50,70,51
02/24/2004,11:51,1065.50,1065.50,1065.00,1065.25,36,234
02/24/2004,11:52,1065.00,1065.25,1065.00,1065.25,262,52
02/24/2004,11:53,1065.50,1065.50,1065.25,1065.25,20,173
02/24/2004,11:54,1065.25,1065.50,1065.25,1065.25,17,157
02/24/2004,11:55,1065.50,1065.50,1065.00,1065.00,45,449
02/24/2004,11:56,1065.00,1065.25,1064.75,1065.00,190,266
02/24/2004,11:57,1065.00,1065.00,1064.75,1064.75,11,301
02/24/2004,11:58,1065.00,1065.00,1064.75,1064.75,22,411
02/24/2004,11:59,1064.75,1064.75,1064.50,1064.75,211,166
02/24/2004,12:00,1064.75,1065.00,1064.75,1064.75,24,64
02/24/2004,12:01,1064.75,1065.00,1064.50,1064.50,22,126
02/24/2004,12:02,1064.50,1064.75,1064.50,1064.50,22,94
02/24/2004,12:03,1064.50,1064.75,1064.50,1064.50,4,65
02/24/2004,12:04,1064.50,1064.75,1064.50,1064.50,484,32
02/24/2004,12:05,1064.50,1064.75,1064.50,1064.75,6,65
02/24/2004,12:06,1064.75,1064.75,1064.25,1064.50,194,361
02/24/2004,12:07,1064.25,1065.00,1064.25,1065.00,458,72
02/24/2004,12:08,1064.75,1065.25,1064.75,1065.25,452,340
02/24/2004,12:09,1065.25,1066.25,1065.25,1066.00,1678,171
02/24/2004,12:10,1066.25,1066.25,1065.75,1066.00,349,357
02/24/2004,12:11,1066.00,1066.25,1065.75,1066.25,161,498
02/24/2004,12:12,1066.00,1066.25,1066.00,1066.00,13,130
02/24/2004,12:13,1066.25,1066.75,1066.00,1066.50,1440,127
02/24/2004,12:14,1066.75,1067.00,1066.50,1066.75,1108,358
02/24/2004,12:15,1066.50,1066.75,1066.50,1066.75,100,38
02/24/2004,12:16,1066.75,1067.00,1066.50,1067.00,471,274
02/24/2004,12:17,1067.00,1067.00,1066.25,1066.50,207,371
02/24/2004,12:18,1066.50,1067.00,1066.25,1066.75,775,998
02/24/2004,12:19,1066.75,1067.00,1066.75,1067.00,92,0
02/24/2004,12:20,1066.75,1067.00,1066.75,1066.75,42,77
02/24/2004,12:21,1066.75,1067.25,1066.75,1066.75,637,430
02/24/2004,12:22,1066.75,1066.75,1066.50,1066.50,4,302
02/24/2004,12:23,1066.50,1067.00,1066.50,1066.75,579,47
02/24/2004,12:24,1066.75,1067.00,1066.75,1067.00,382,62
02/24/2004,12:25,1067.00,1067.25,1066.50,1066.50,244,654
02/24/2004,12:26,1066.50,1066.75,1066.50,1066.50,41,85
02/24/2004,12:27,1066.50,1066.75,1066.50,1066.75,21,44
02/24/2004,12:28,1066.50,1066.75,1066.25,1066.25,82,401
02/24/2004,12:29,1066.25,1066.75,1066.00,1066.50,994,676
02/24/2004,12:30,1066.50,1066.75,1066.25,1066.50,204,20
02/24/2004,12:31,1066.75,1066.75,1066.25,1066.25,40,473
02/24/2004,12:32,1066.25,1066.25,1066.00,1066.00,60,219
02/24/2004,12:33,1066.00,1066.25,1066.00,1066.00,19,317
02/24/2004,12:34,1066.00,1066.00,1065.75,1066.00,17,232
02/24/2004,12:35,1066.00,1066.25,1065.75,1066.25,540,58
02/24/2004,12:36,1066.25,1066.25,1065.50,1065.50,12,611
02/24/2004,12:37,1065.50,1065.75,1065.25,1065.50,399,336
02/24/2004,12:38,1065.50,1066.00,1065.25,1066.00,675,291
02/24/2004,12:39,1065.75,1066.00,1065.75,1065.75,2,248
02/24/2004,12:40,1065.75,1066.00,1065.50,1065.75,202,95
02/24/2004,12:41,1065.75,1066.00,1065.50,1065.75,149,380
02/24/2004,12:42,1066.00,1066.00,1065.75,1065.75,11,72
02/24/2004,12:43,1065.75,1065.75,1065.50,1065.75,113,292
02/24/2004,12:44,1065.75,1066.00,1065.75,1065.75,58,4
02/24/2004,12:45,1065.75,1065.75,1065.00,1065.75,929,1623
02/24/2004,12:46,1065.50,1065.75,1065.25,1065.50,51,20
02/24/2004,12:47,1065.75,1066.50,1065.75,1066.00,1531,377
02/24/2004,12:48,1066.00,1066.25,1065.75,1066.00,70,238
02/24/2004,12:49,1066.00,1066.00,1065.75,1066.00,494,1
02/24/2004,12:50,1066.00,1066.25,1065.75,1066.00,186,344
02/24/2004,12:51,1065.75,1066.00,1065.75,1065.75,30,70
02/24/2004,12:52,1066.00,1066.00,1065.50,1065.50,10,202
02/24/2004,12:53,1065.50,1066.25,1065.50,1066.25,598,212
02/24/2004,12:54,1066.25,1066.25,1065.25,1065.25,17,750
02/24/2004,12:55,1065.25,1065.25,1064.25,1064.25,1611,3562
02/24/2004,12:56,1064.25,1064.50,1063.00,1063.00,725,2993
02/24/2004,12:57,1063.00,1063.25,1062.75,1063.25,1037,1162
02/24/2004,12:58,1063.25,1063.75,1063.00,1063.50,985,503
02/24/2004,12:59,1063.50,1063.75,1063.25,1063.75,875,37
02/24/2004,13:00,1063.75,1063.75,1063.50,1063.75,344,23
02/24/2004,13:01,1063.75,1063.75,1062.00,1062.25,350,4586
02/24/2004,13:02,1062.25,1062.50,1061.75,1062.25,2007,2037
02/24/2004,13:03,1062.50,1062.50,1062.00,1062.25,324,1074
02/24/2004,13:04,1062.50,1062.75,1062.25,1062.75,369,48
02/24/2004,13:05,1062.75,1063.00,1062.75,1062.75,959,327
02/24/2004,13:06,1062.75,1063.25,1062.75,1063.00,693,340
02/24/2004,13:07,1063.00,1063.25,1062.75,1062.75,423,212
02/24/2004,13:08,1063.00,1063.25,1062.50,1062.50,138,968
02/24/2004,13:09,1062.50,1063.00,1062.50,1063.00,265,238
02/24/2004,13:10,1063.00,1063.00,1062.75,1063.00,156,46
02/24/2004,13:11,1062.75,1063.00,1061.75,1062.00,96,2246
02/24/2004,13:12,1061.75,1062.75,1061.75,1062.50,1410,500
02/24/2004,13:13,1062.50,1062.50,1062.00,1062.00,432,1121
02/24/2004,13:14,1062.00,1062.25,1061.75,1062.00,1828,1744
02/24/2004,13:15,1062.00,1062.00,1061.25,1061.25,390,1753
02/24/2004,13:16,1061.25,1061.50,1060.50,1061.25,2139,4932
02/24/2004,13:17,1061.25,1061.75,1060.75,1061.50,3324,770
02/24/2004,13:18,1061.50,1061.75,1061.25,1061.75,784,384
02/24/2004,13:19,1061.75,1062.25,1061.50,1062.00,1442,505
02/24/2004,13:20,1062.00,1062.75,1061.75,1062.50,2494,1304
02/24/2004,13:21,1062.50,1062.50,1062.00,1062.00,1080,781
02/24/2004,13:22,1062.00,1062.25,1061.75,1061.75,70,1496
02/24/2004,13:23,1061.75,1061.75,1061.50,1061.50,167,850
02/24/2004,13:24,1061.75,1062.00,1061.25,1061.25,444,1052
02/24/2004,13:25,1061.25,1061.75,1060.75,1060.75,1740,2532
02/24/2004,13:26,1061.00,1061.00,1060.50,1060.50,665,2569
02/24/2004,13:27,1060.75,1060.75,1059.50,1060.00,1242,5666
02/24/2004,13:28,1060.00,1060.75,1060.00,1060.75,2306,1475
02/24/2004,13:29,1060.75,1061.25,1060.50,1061.00,1350,115
02/24/2004,13:30,1061.00,1061.25,1060.50,1060.50,504,859
02/24/2004,13:31,1060.75,1060.75,1060.00,1060.00,293,665
02/24/2004,13:32,1060.25,1060.25,1059.75,1060.00,687,1550
02/24/2004,13:33,1060.00,1060.50,1060.00,1060.50,758,146
02/24/2004,13:34,1060.50,1060.75,1060.25,1060.25,853,459
02/24/2004,13:35,1060.25,1060.50,1059.75,1060.00,527,1071
02/24/2004,13:36,1060.00,1060.50,1060.00,1060.50,560,584
02/24/2004,13:37,1060.50,1060.50,1059.75,1060.00,454,994
02/24/2004,13:38,1060.00,1060.00,1058.75,1058.75,1214,4989
02/24/2004,13:39,1058.75,1058.75,1057.50,1058.25,4040,8588
02/24/2004,13:40,1058.25,1059.00,1058.00,1058.75,1903,1047
02/24/2004,13:41,1058.75,1059.25,1058.50,1059.00,1771,822
02/24/2004,13:42,1059.00,1059.25,1058.75,1059.00,427,432
02/24/2004,13:43,1059.00,1059.25,1058.25,1058.75,1119,1831
02/24/2004,13:44,1058.75,1059.00,1058.25,1058.75,688,1345
02/24/2004,13:45,1058.75,1059.00,1058.50,1059.00,418,889
02/24/2004,13:46,1058.75,1058.75,1058.25,1058.25,545,1010
02/24/2004,13:47,1058.50,1059.25,1058.50,1059.25,1419,358
02/24/2004,13:48,1059.25,1059.75,1059.00,1059.50,1929,1002
02/24/2004,13:49,1059.50,1059.50,1059.00,1059.25,310,457
02/24/2004,13:50,1059.25,1059.75,1059.00,1059.75,1903,1244
02/24/2004,13:51,1059.75,1059.75,1059.00,1059.25,163,1961
02/24/2004,13:52,1059.00,1059.50,1059.00,1059.25,887,801
02/24/2004,13:53,1059.25,1060.25,1059.25,1060.00,2122,518
02/24/2004,13:54,1060.00,1060.00,1059.75,1059.75,297,474
02/24/2004,13:55,1060.00,1060.25,1059.75,1059.75,377,367
02/24/2004,13:56,1059.75,1060.00,1059.75,1059.75,178,305
02/24/2004,13:57,1059.75,1060.00,1059.25,1059.25,114,1017
02/24/2004,13:58,1059.50,1059.75,1059.00,1059.75,931,769
02/24/2004,13:59,1059.50,1059.75,1059.25,1059.50,55,183
02/24/2004,14:00,1059.25,1059.50,1059.00,1059.50,304,734
02/24/2004,14:01,1059.25,1060.00,1059.00,1060.00,862,538
02/24/2004,14:02,1060.00,1061.25,1059.75,1061.00,4712,1327
02/24/2004,14:03,1060.75,1061.25,1060.50,1060.75,1338,1356
02/24/2004,14:04,1060.50,1061.00,1060.50,1061.00,425,36
02/24/2004,14:05,1060.75,1061.00,1060.50,1060.50,184,936
02/24/2004,14:06,1060.50,1061.00,1060.25,1060.50,805,555
02/24/2004,14:07,1060.50,1060.50,1060.00,1060.00,523,715
02/24/2004,14:08,1060.00,1060.25,1059.75,1060.25,705,944
02/24/2004,14:09,1060.25,1060.50,1059.75,1059.75,101,793
02/24/2004,14:10,1060.00,1060.25,1059.50,1060.00,216,483
02/24/2004,14:11,1060.00,1060.75,1060.00,1060.50,1095,279
02/24/2004,14:12,1060.25,1061.25,1060.25,1061.25,1662,588
02/24/2004,14:13,1061.25,1061.75,1061.00,1061.50,2109,455
02/24/2004,14:14,1061.75,1062.00,1061.00,1061.00,1163,1266
02/24/2004,14:15,1061.00,1061.50,1061.00,1061.25,903,386
02/24/2004,14:16,1061.25,1062.00,1061.25,1061.75,1900,340
02/24/2004,14:17,1062.00,1062.50,1061.75,1062.50,2877,438
02/24/2004,14:18,1062.25,1062.75,1062.00,1062.25,1079,1632
02/24/2004,14:19,1062.25,1062.50,1062.00,1062.00,1001,441
02/24/2004,14:20,1062.00,1062.25,1061.50,1061.75,110,1866
02/24/2004,14:21,1061.50,1062.00,1061.50,1061.75,418,314
02/24/2004,14:22,1061.75,1062.00,1061.50,1061.75,272,185
02/24/2004,14:23,1061.75,1061.75,1061.50,1061.50,28,20
02/24/2004,14:24,1061.50,1061.50,1061.25,1061.50,158,485
02/24/2004,14:25,1061.25,1061.75,1061.25,1061.50,336,306
02/24/2004,14:26,1061.25,1061.75,1061.25,1061.50,120,243
02/24/2004,14:27,1061.50,1061.75,1061.50,1061.50,23,158
02/24/2004,14:28,1061.50,1061.75,1061.50,1061.75,19,69
02/24/2004,14:29,1061.75,1061.75,1060.75,1060.75,67,1265
02/24/2004,14:30,1060.75,1061.25,1060.50,1060.75,530,1591
02/24/2004,14:31,1060.50,1061.50,1060.50,1061.25,1094,399
02/24/2004,14:32,1061.25,1061.50,1061.25,1061.50,346,178
02/24/2004,14:33,1061.50,1061.75,1061.25,1061.50,167,160
02/24/2004,14:34,1061.75,1061.75,1061.50,1061.75,389,11
02/24/2004,14:35,1061.75,1062.75,1061.75,1062.25,2050,1353
02/24/2004,14:36,1062.25,1063.25,1062.25,1063.00,2544,1007
02/24/2004,14:37,1063.25,1063.50,1063.00,1063.25,3186,432
02/24/2004,14:38,1063.25,1063.25,1062.75,1063.00,399,480
02/24/2004,14:39,1063.00,1063.25,1062.75,1063.00,25,372
02/24/2004,14:40,1062.75,1062.75,1062.50,1062.50,45,779
02/24/2004,14:41,1062.75,1062.75,1062.25,1062.50,587,476
02/24/2004,14:42,1062.50,1063.00,1062.50,1062.75,702,357
02/24/2004,14:43,1062.75,1062.75,1062.25,1062.50,75,262
02/24/2004,14:44,1062.25,1062.50,1062.00,1062.25,329,724
02/24/2004,14:45,1062.25,1062.25,1061.75,1062.00,323,384
02/24/2004,14:46,1062.25,1062.50,1062.00,1062.50,1019,518
02/24/2004,14:47,1062.50,1062.50,1061.75,1062.25,384,778
02/24/2004,14:48,1062.25,1062.50,1062.00,1062.50,791,124
02/24/2004,14:49,1062.25,1062.50,1062.00,1062.00,432,810
02/24/2004,14:50,1062.00,1062.50,1062.00,1062.25,500,23
02/24/2004,14:51,1062.50,1062.75,1062.25,1062.50,276,713
02/24/2004,14:52,1062.50,1063.00,1062.50,1063.00,1369,86
02/24/2004,14:53,1063.00,1063.00,1062.75,1063.00,917,63
02/24/2004,14:54,1063.00,1063.25,1062.75,1063.00,398,617
02/24/2004,14:55,1063.25,1063.50,1063.00,1063.50,3096,207
02/24/2004,14:56,1063.50,1063.50,1062.75,1062.75,292,620
02/24/2004,14:57,1062.75,1063.50,1062.50,1063.50,1238,843
02/24/2004,14:58,1063.50,1063.50,1063.00,1063.25,1024,1043
02/24/2004,14:59,1063.25,1063.50,1063.00,1063.50,1615,1761
02/24/2004,15:00,1063.50,1063.50,1063.00,1063.00,1268,2845
02/24/2004,15:01,1063.00,1063.25,1062.75,1063.00,1260,1698
02/24/2004,15:02,1063.00,1063.25,1062.75,1063.00,46,1245
02/24/2004,15:03,1063.00,1063.25,1062.75,1063.00,862,813
02/24/2004,15:04,1063.00,1063.00,1062.25,1062.25,54,2129
02/24/2004,15:05,1062.50,1062.50,1062.00,1062.25,587,1381
02/24/2004,15:06,1062.50,1063.00,1062.25,1062.75,1625,709
02/24/2004,15:07,1062.75,1063.25,1062.75,1063.00,1636,502
02/24/2004,15:08,1062.75,1063.00,1062.75,1063.00,761,193
02/24/2004,15:09,1063.00,1063.25,1062.75,1063.00,268,701
02/24/2004,15:10,1063.00,1063.00,1062.75,1063.00,97,529
02/24/2004,15:11,1062.75,1063.25,1062.75,1062.75,822,461
02/24/2004,15:12,1063.00,1063.25,1062.75,1063.00,1013,1167
02/24/2004,15:13,1063.00,1063.00,1062.75,1063.00,327,181
02/24/2004,15:14,1063.00,1063.00,1062.50,1062.75,229,801
02/24/2004,15:15,1062.50,1063.00,1062.25,1063.00,2019,1623
02/24/2004,15:16,1063.00,1063.25,1063.00,1063.25,64,9
02/24/2004,15:31,1063.25,1063.50,1063.00,1063.25,82,67
02/24/2004,15:32,1063.25,1063.25,1063.00,1063.00,63,30
02/24/2004,15:33,1063.00,1063.00,1063.00,1063.00,0,27
02/24/2004,15:34,1063.00,1063.25,1063.00,1063.00,1,40
02/24/2004,15:35,1063.00,1063.25,1063.00,1063.25,3,5
02/24/2004,15:36,1063.00,1063.25,1063.00,1063.25,1,1
02/24/2004,15:38,1063.25,1063.25,1063.00,1063.00,11,1
02/24/2004,15:39,1063.25,1063.25,1063.00,1063.25,141,4
02/24/2004,15:40,1063.25,1063.25,1063.25,1063.25,11,0
02/24/2004,15:41,1063.25,1063.25,1063.00,1063.25,25,5
02/24/2004,15:42,1063.25,1063.50,1063.25,1063.50,30,0
02/24/2004,15:43,1063.50,1063.50,1063.25,1063.25,6,7
02/24/2004,15:44,1063.25,1063.25,1063.25,1063.25,0,15
02/24/2004,15:46,1063.25,1063.25,1063.25,1063.25,0,5
02/24/2004,15:47,1063.25,1063.50,1063.25,1063.50,4,1
02/24/2004,15:48,1063.25,1063.50,1063.25,1063.50,25,2
02/24/2004,15:49,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,15:50,1063.50,1063.50,1063.25,1063.25,36,15
02/24/2004,15:51,1063.25,1063.25,1063.25,1063.25,0,10
02/24/2004,15:52,1063.25,1063.25,1063.25,1063.25,0,19
02/24/2004,15:53,1063.00,1063.00,1063.00,1063.00,0,253
02/24/2004,15:54,1063.00,1063.00,1063.00,1063.00,0,11
02/24/2004,15:55,1063.00,1063.00,1062.75,1063.00,1,12
02/24/2004,15:56,1063.00,1063.00,1063.00,1063.00,1,0
02/24/2004,15:57,1063.25,1063.25,1063.00,1063.00,3,20
02/24/2004,15:58,1063.00,1063.00,1063.00,1063.00,0,6
02/24/2004,16:00,1063.00,1063.00,1063.00,1063.00,0,61
02/24/2004,17:01,1063.25,1063.25,1063.25,1063.25,0,19
02/24/2004,17:02,1063.25,1063.25,1063.25,1063.25,0,2
02/24/2004,17:03,1063.00,1063.25,1063.00,1063.25,3,5
02/24/2004,17:05,1063.00,1063.75,1063.00,1063.75,63,1
02/24/2004,17:06,1063.50,1063.50,1063.50,1063.50,0,3
02/24/2004,17:09,1063.50,1063.50,1063.50,1063.50,0,16
02/24/2004,17:10,1063.50,1063.50,1063.50,1063.50,0,6
02/24/2004,17:11,1063.50,1063.50,1063.50,1063.50,0,1
02/24/2004,17:12,1063.50,1063.50,1063.50,1063.50,0,1
02/24/2004,17:13,1063.50,1063.75,1063.50,1063.50,1,8
02/24/2004,17:15,1063.50,1063.75,1063.50,1063.50,1,2
02/24/2004,17:16,1063.50,1063.50,1063.50,1063.50,0,2
02/24/2004,17:17,1063.75,1063.75,1063.50,1063.50,4,5
02/24/2004,17:18,1063.50,1063.50,1063.50,1063.50,0,2
02/24/2004,17:19,1063.50,1063.50,1063.50,1063.50,0,3
02/24/2004,17:21,1063.50,1063.50,1063.50,1063.50,0,1
02/24/2004,17:23,1063.50,1063.50,1063.50,1063.50,0,1
02/24/2004,17:25,1063.50,1063.50,1063.50,1063.50,0,4
02/24/2004,17:26,1063.50,1063.50,1063.50,1063.50,0,5
02/24/2004,17:27,1063.50,1063.50,1063.50,1063.50,0,1
02/24/2004,17:29,1063.50,1063.50,1063.50,1063.50,0,10
02/24/2004,17:30,1063.75,1063.75,1063.75,1063.75,4,0
02/24/2004,17:32,1063.50,1063.50,1063.50,1063.50,0,2
02/24/2004,17:33,1063.50,1063.50,1063.50,1063.50,0,2
02/24/2004,17:34,1063.50,1063.50,1063.50,1063.50,0,2
02/24/2004,17:35,1063.50,1063.50,1063.25,1063.25,0,3
02/24/2004,17:38,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,17:40,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,17:41,1063.50,1063.50,1063.25,1063.25,1,2
02/24/2004,17:43,1063.50,1063.50,1063.50,1063.50,6,0
02/24/2004,17:44,1063.50,1063.50,1063.50,1063.50,2,0
02/24/2004,17:47,1063.75,1063.75,1063.50,1063.50,1,1
02/24/2004,17:50,1063.50,1063.50,1063.50,1063.50,0,3
02/24/2004,17:55,1063.75,1063.75,1063.75,1063.75,2,0
02/24/2004,17:56,1063.75,1063.75,1063.75,1063.75,1,0
02/24/2004,17:58,1063.50,1063.50,1063.50,1063.50,0,1
02/24/2004,18:00,1063.50,1063.50,1063.50,1063.50,0,10
02/24/2004,18:01,1063.50,1063.50,1063.50,1063.50,0,5
02/24/2004,18:11,1063.50,1063.50,1063.50,1063.50,0,5
02/24/2004,18:12,1063.50,1063.50,1063.50,1063.50,0,1
02/24/2004,18:17,1063.50,1063.50,1063.50,1063.50,0,1
02/24/2004,18:18,1063.50,1063.50,1063.50,1063.50,0,1
02/24/2004,18:23,1063.25,1063.25,1063.25,1063.25,0,2
02/24/2004,18:24,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,18:28,1063.25,1063.25,1063.25,1063.25,0,2
02/24/2004,18:29,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,18:30,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,18:31,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,18:32,1063.50,1063.50,1063.50,1063.50,4,0
02/24/2004,18:33,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,18:34,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,18:35,1063.50,1063.75,1063.50,1063.75,2,0
02/24/2004,18:43,1063.75,1063.75,1063.75,1063.75,4,0
02/24/2004,18:45,1063.75,1063.75,1063.50,1063.50,5,5
02/24/2004,18:51,1063.50,1063.50,1063.50,1063.50,0,8
02/24/2004,18:53,1063.50,1063.50,1063.50,1063.50,0,5
02/24/2004,18:59,1063.50,1063.50,1063.50,1063.50,0,2
02/24/2004,19:04,1063.25,1063.25,1063.25,1063.25,0,1
02/24/2004,19:09,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,19:11,1063.75,1063.75,1063.75,1063.75,2,0
02/24/2004,19:14,1063.25,1063.25,1063.25,1063.25,0,2
02/24/2004,19:15,1063.50,1063.50,1063.50,1063.50,4,0
02/24/2004,19:17,1063.25,1063.25,1063.25,1063.25,0,2
02/24/2004,19:18,1063.50,1063.50,1063.50,1063.50,2,0
02/24/2004,19:20,1063.50,1063.50,1063.50,1063.50,2,0
02/24/2004,19:22,1063.50,1063.50,1063.25,1063.50,5,5
02/24/2004,19:27,1063.75,1063.75,1063.75,1063.75,1,0
02/24/2004,19:29,1063.50,1063.50,1063.50,1063.50,0,1
02/24/2004,19:30,1063.50,1063.50,1063.50,1063.50,0,2
02/24/2004,19:35,1063.50,1063.50,1063.50,1063.50,0,8
02/24/2004,19:36,1063.50,1063.50,1063.25,1063.50,1,6
02/24/2004,19:41,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,19:43,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,19:47,1063.25,1063.25,1063.00,1063.00,0,227
02/24/2004,19:48,1063.00,1063.00,1063.00,1063.00,0,104
02/24/2004,19:53,1063.00,1063.00,1063.00,1063.00,0,13
02/24/2004,19:54,1063.00,1063.25,1063.00,1063.25,5,197
02/24/2004,19:55,1063.25,1063.25,1063.25,1063.25,5,0
02/24/2004,19:57,1063.25,1063.25,1063.25,1063.25,3,0
02/24/2004,20:01,1063.25,1063.25,1063.25,1063.25,20,0
02/24/2004,20:03,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,20:06,1063.50,1063.50,1063.50,1063.50,2,0
02/24/2004,20:07,1063.75,1063.75,1063.75,1063.75,11,0
02/24/2004,20:12,1063.50,1063.50,1063.50,1063.50,0,25
02/24/2004,20:14,1063.75,1063.75,1063.75,1063.75,27,0
02/24/2004,20:15,1063.75,1063.75,1063.75,1063.75,3,0
02/24/2004,20:17,1063.75,1063.75,1063.50,1063.50,3,3
02/24/2004,20:18,1063.50,1063.50,1063.50,1063.50,0,59
02/24/2004,20:20,1063.25,1063.25,1063.25,1063.25,0,41
02/24/2004,20:21,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,20:23,1063.50,1063.50,1063.50,1063.50,6,0
02/24/2004,20:25,1063.50,1063.50,1063.50,1063.50,3,0
02/24/2004,20:27,1063.50,1063.50,1063.25,1063.25,1,1
02/24/2004,20:29,1063.25,1063.25,1063.25,1063.25,0,6
02/24/2004,20:30,1063.50,1063.50,1063.50,1063.50,2,0
02/24/2004,20:37,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,20:39,1063.50,1063.50,1063.50,1063.50,2,0
02/24/2004,20:47,1063.25,1063.25,1063.25,1063.25,0,1
02/24/2004,20:50,1063.50,1063.50,1063.50,1063.50,2,0
02/24/2004,20:51,1063.50,1063.50,1063.50,1063.50,2,0
02/24/2004,20:52,1063.50,1063.50,1063.50,1063.50,3,0
02/24/2004,20:55,1063.50,1063.50,1063.50,1063.50,4,0
02/24/2004,21:01,1063.50,1063.50,1063.50,1063.50,3,0
02/24/2004,21:02,1063.75,1063.75,1063.75,1063.75,2,0
02/24/2004,21:04,1063.50,1063.50,1063.50,1063.50,0,1
02/24/2004,21:07,1063.75,1063.75,1063.75,1063.75,1,0
02/24/2004,21:09,1063.75,1063.75,1063.75,1063.75,10,0
02/24/2004,21:11,1063.75,1063.75,1063.75,1063.75,1,0
02/24/2004,21:12,1063.75,1063.75,1063.75,1063.75,2,0
02/24/2004,21:14,1063.50,1063.50,1063.50,1063.50,0,6
02/24/2004,21:17,1063.75,1063.75,1063.75,1063.75,10,0
02/24/2004,21:18,1063.75,1063.75,1063.75,1063.75,1,0
02/24/2004,21:21,1063.75,1063.75,1063.75,1063.75,2,0
02/24/2004,21:22,1064.00,1064.00,1064.00,1064.00,8,0
02/24/2004,21:23,1063.75,1063.75,1063.75,1063.75,0,2
02/24/2004,21:31,1063.75,1063.75,1063.75,1063.75,0,3
02/24/2004,21:32,1063.75,1063.75,1063.75,1063.75,0,44
02/24/2004,21:36,1063.75,1063.75,1063.75,1063.75,0,1
02/24/2004,21:37,1063.50,1063.50,1063.50,1063.50,0,21
02/24/2004,21:51,1063.75,1063.75,1063.75,1063.75,1,0
02/24/2004,21:56,1063.50,1063.50,1063.25,1063.25,0,52
02/24/2004,21:59,1063.25,1063.25,1063.25,1063.25,0,1
02/24/2004,22:07,1063.25,1063.25,1063.25,1063.25,0,1
02/24/2004,22:08,1063.25,1063.25,1063.25,1063.25,0,4
02/24/2004,22:10,1063.25,1063.25,1063.25,1063.25,0,11
02/24/2004,22:12,1063.25,1063.25,1063.25,1063.25,0,2
02/24/2004,22:13,1063.25,1063.25,1063.25,1063.25,0,2
02/24/2004,22:16,1063.25,1063.25,1063.25,1063.25,0,3
02/24/2004,22:17,1063.00,1063.00,1063.00,1063.00,0,2
02/24/2004,22:18,1063.00,1063.00,1063.00,1063.00,0,1
02/24/2004,22:20,1063.25,1063.25,1063.25,1063.25,1,0
02/24/2004,22:21,1063.25,1063.25,1063.25,1063.25,2,0
02/24/2004,22:22,1063.25,1063.25,1063.00,1063.25,50,1
02/24/2004,22:23,1063.25,1063.25,1063.25,1063.25,1,0
02/24/2004,22:28,1063.25,1063.25,1063.25,1063.25,1,0
02/24/2004,22:29,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,22:32,1063.25,1063.25,1063.25,1063.25,0,3
02/24/2004,22:33,1063.25,1063.25,1063.25,1063.25,0,1
02/24/2004,22:36,1063.25,1063.25,1063.25,1063.25,0,1
02/24/2004,22:49,1063.00,1063.00,1063.00,1063.00,0,1
02/24/2004,22:55,1063.00,1063.00,1063.00,1063.00,0,1
02/24/2004,23:01,1063.25,1063.25,1063.25,1063.25,9,0
02/24/2004,23:07,1063.25,1063.25,1063.25,1063.25,1,0
02/24/2004,23:09,1063.25,1063.25,1063.25,1063.25,43,0
02/24/2004,23:14,1063.25,1063.25,1063.25,1063.25,7,0
02/24/2004,23:15,1063.25,1063.25,1063.25,1063.25,1,0
02/24/2004,23:23,1063.25,1063.25,1063.25,1063.25,1,0
02/24/2004,23:25,1063.50,1063.50,1063.50,1063.50,5,0
02/24/2004,23:26,1063.50,1063.50,1063.50,1063.50,3,0
02/24/2004,23:28,1063.50,1063.50,1063.50,1063.50,1,0
02/24/2004,23:29,1063.25,1063.25,1063.25,1063.25,0,10
02/24/2004,23:32,1063.25,1063.25,1063.25,1063.25,0,2
02/24/2004,23:35,1063.25,1063.25,1063.25,1063.25,0,20
02/24/2004,23:36,1063.00,1063.00,1063.00,1063.00,0,1
02/24/2004,23:42,1063.25,1063.25,1063.25,1063.25,1,0
02/24/2004,23:44,1063.25,1063.25,1063.25,1063.25,40,0
02/24/2004,23:46,1063.25,1063.25,1063.25,1063.25,2,0
02/24/2004,23:50,1063.25,1063.25,1063.25,1063.25,1,0
02/25/2004,00:00,1063.50,1063.50,1063.50,1063.50,1,0
02/25/2004,00:02,1063.50,1063.50,1063.50,1063.50,1,0
02/25/2004,00:03,1063.25,1063.25,1063.25,1063.25,0,1
02/25/2004,00:04,1063.00,1063.00,1063.00,1063.00,0,37
02/25/2004,00:05,1063.00,1063.00,1063.00,1063.00,0,4
02/25/2004,00:11,1063.00,1063.00,1063.00,1063.00,0,1
02/25/2004,00:12,1063.00,1063.00,1063.00,1063.00,0,1
02/25/2004,00:15,1063.00,1063.00,1063.00,1063.00,0,1
02/25/2004,00:16,1063.00,1063.00,1063.00,1063.00,0,1
02/25/2004,00:19,1063.00,1063.00,1063.00,1063.00,0,1
02/25/2004,00:24,1062.75,1062.75,1062.75,1062.75,0,3
02/25/2004,00:25,1063.00,1063.00,1063.00,1063.00,1,0
02/25/2004,00:27,1063.00,1063.00,1063.00,1063.00,4,0
02/25/2004,00:34,1063.00,1063.00,1063.00,1063.00,34,0
02/25/2004,00:36,1063.00,1063.00,1063.00,1063.00,2,0
02/25/2004,00:38,1062.75,1062.75,1062.75,1062.75,0,2
02/25/2004,00:39,1063.00,1063.00,1063.00,1063.00,52,0
02/25/2004,00:40,1062.75,1062.75,1062.75,1062.75,0,1
02/25/2004,00:42,1063.00,1063.00,1063.00,1063.00,2,0
02/25/2004,00:43,1063.00,1063.00,1063.00,1063.00,8,0
02/25/2004,00:46,1063.00,1063.00,1063.00,1063.00,1,0
02/25/2004,00:57,1063.25,1063.25,1063.25,1063.25,1,0
02/25/2004,00:58,1063.25,1063.25,1063.25,1063.25,7,0
02/25/2004,00:59,1063.25,1063.25,1063.25,1063.25,1,0
02/25/2004,01:00,1063.25,1063.25,1063.25,1063.25,1,0
02/25/2004,01:03,1063.50,1063.50,1063.00,1063.00,25,25
02/25/2004,01:04,1063.25,1063.25,1063.25,1063.25,1,0
02/25/2004,01:10,1063.25,1063.25,1063.25,1063.25,1,0
02/25/2004,01:15,1063.50,1063.50,1063.50,1063.50,1,0
02/25/2004,01:16,1063.50,1063.50,1063.50,1063.50,4,0
02/25/2004,01:17,1063.50,1063.50,1063.50,1063.50,9,0
02/25/2004,01:18,1063.25,1063.25,1063.25,1063.25,0,1
02/25/2004,01:23,1063.25,1063.25,1063.25,1063.25,0,1
02/25/2004,01:24,1063.50,1063.50,1063.50,1063.50,20,0
02/25/2004,01:26,1063.50,1063.50,1063.50,1063.50,7,0
02/25/2004,01:28,1063.50,1063.50,1063.50,1063.50,4,0
02/25/2004,01:29,1063.75,1063.75,1063.50,1063.50,2,2
02/25/2004,01:30,1063.50,1063.50,1063.50,1063.50,0,1
02/25/2004,01:32,1063.50,1063.50,1063.25,1063.25,0,8
02/25/2004,01:33,1063.25,1063.25,1063.25,1063.25,0,5
02/25/2004,01:38,1063.50,1063.50,1063.50,1063.50,1,0
02/25/2004,01:39,1063.50,1063.50,1063.50,1063.50,1,0
02/25/2004,01:40,1063.50,1063.50,1063.50,1063.50,7,0
02/25/2004,01:41,1063.50,1063.50,1063.50,1063.50,2,0
02/25/2004,01:42,1063.50,1063.50,1063.50,1063.50,1,0
02/25/2004,01:45,1063.50,1063.50,1063.50,1063.50,13,0
02/25/2004,01:47,1063.50,1063.50,1063.50,1063.50,5,0
02/25/2004,01:49,1063.75,1063.75,1063.75,1063.75,55,0
02/25/2004,01:50,1063.75,1063.75,1063.75,1063.75,1,0
02/25/2004,01:51,1063.75,1063.75,1063.75,1063.75,39,0
02/25/2004,01:52,1063.75,1063.75,1063.75,1063.75,13,0
02/25/2004,01:53,1064.00,1064.00,1064.00,1064.00,77,0
02/25/2004,01:54,1063.75,1063.75,1063.75,1063.75,0,33
02/25/2004,01:55,1063.50,1063.50,1063.50,1063.50,0,3
02/25/2004,01:56,1063.75,1063.75,1063.75,1063.75,40,0
02/25/2004,01:57,1063.75,1063.75,1063.75,1063.75,46,0
02/25/2004,02:00,1063.50,1063.50,1063.50,1063.50,0,4
02/25/2004,02:01,1063.75,1064.00,1063.75,1064.00,80,0
02/25/2004,02:02,1064.00,1064.25,1063.75,1064.25,39,31
02/25/2004,02:03,1064.25,1064.25,1064.00,1064.00,1,9
02/25/2004,02:04,1063.75,1063.75,1063.75,1063.75,0,47
02/25/2004,02:05,1063.75,1063.75,1063.50,1063.75,1,22
02/25/2004,02:06,1063.75,1063.75,1063.75,1063.75,9,0
02/25/2004,02:07,1063.50,1063.50,1063.50,1063.50,0,33
02/25/2004,02:08,1063.50,1063.50,1063.00,1063.25,74,94
02/25/2004,02:09,1063.25,1063.50,1063.25,1063.25,17,27
02/25/2004,02:10,1063.25,1063.75,1063.25,1063.75,52,13
02/25/2004,02:11,1063.50,1063.50,1063.25,1063.25,0,61
02/25/2004,02:12,1063.50,1063.50,1063.50,1063.50,58,0
02/25/2004,02:13,1063.50,1063.50,1063.50,1063.50,21,0
02/25/2004,02:14,1063.50,1064.00,1063.50,1064.00,104,0
02/25/2004,02:15,1064.00,1064.25,1064.00,1064.00,69,16
02/25/2004,02:16,1064.25,1064.25,1063.75,1063.75,20,51
02/25/2004,02:17,1064.00,1064.00,1064.00,1064.00,2,0
02/25/2004,02:18,1064.00,1064.00,1064.00,1064.00,14,0
02/25/2004,02:19,1063.75,1064.00,1063.75,1064.00,36,1
02/25/2004,02:20,1064.00,1064.00,1064.00,1064.00,30,0
02/25/2004,02:22,1063.75,1064.00,1063.75,1064.00,10,1
02/25/2004,02:23,1064.00,1064.25,1064.00,1064.25,14,0
02/25/2004,02:24,1064.25,1064.50,1064.25,1064.50,162,0
02/25/2004,02:25,1064.25,1064.25,1064.00,1064.25,15,92
02/25/2004,02:26,1064.00,1064.25,1064.00,1064.00,9,12
02/25/2004,02:27,1064.00,1064.00,1064.00,1064.00,0,2
02/25/2004,02:28,1064.00,1064.00,1064.00,1064.00,0,10
02/25/2004,02:30,1064.00,1064.00,1064.00,1064.00,0,50
02/25/2004,02:31,1064.00,1064.00,1064.00,1064.00,0,14
02/25/2004,02:32,1063.75,1063.75,1063.75,1063.75,0,12
02/25/2004,02:33,1063.75,1063.75,1063.75,1063.75,0,39
02/25/2004,02:34,1063.75,1063.75,1063.25,1063.75,33,97
02/25/2004,02:35,1063.25,1063.75,1063.25,1063.75,75,2
02/25/2004,02:36,1063.75,1063.75,1063.50,1063.50,152,45
02/25/2004,02:37,1063.75,1064.00,1063.50,1063.75,144,9
02/25/2004,02:38,1063.75,1063.75,1063.75,1063.75,0,1
02/25/2004,02:39,1063.75,1063.75,1063.75,1063.75,0,75
02/25/2004,02:40,1063.50,1063.75,1063.50,1063.75,150,6
02/25/2004,02:41,1063.50,1063.50,1063.50,1063.50,0,77
02/25/2004,02:42,1063.50,1063.50,1063.50,1063.50,0,111
02/25/2004,02:45,1063.50,1063.50,1063.50,1063.50,0,10
02/25/2004,02:46,1063.50,1063.50,1063.25,1063.25,0,18
02/25/2004,02:47,1063.50,1063.50,1063.50,1063.50,2,0
02/25/2004,02:48,1063.50,1063.50,1063.25,1063.25,3,13
02/25/2004,02:49,1063.25,1063.50,1063.00,1063.50,15,65
02/25/2004,02:50,1063.25,1063.25,1063.25,1063.25,0,36
02/25/2004,02:51,1063.25,1063.50,1063.25,1063.25,1,15
02/25/2004,02:52,1063.25,1063.25,1063.00,1063.25,6,20
02/25/2004,02:53,1063.25,1063.25,1063.25,1063.25,18,0
02/25/2004,02:54,1063.25,1063.50,1063.25,1063.25,17,12
02/25/2004,02:55,1063.25,1063.25,1063.25,1063.25,0,27
02/25/2004,02:56,1063.00,1063.25,1063.00,1063.25,12,6
02/25/2004,02:57,1063.25,1063.25,1063.25,1063.25,10,0
02/25/2004,02:59,1063.50,1063.50,1063.50,1063.50,14,0
02/25/2004,03:01,1063.25,1063.25,1063.25,1063.25,0,44
02/25/2004,03:02,1063.00,1063.25,1063.00,1063.00,41,31
02/25/2004,03:03,1063.00,1063.00,1063.00,1063.00,0,78
02/25/2004,03:04,1063.00,1063.00,1062.75,1063.00,10,13
02/25/2004,03:05,1063.00,1063.00,1063.00,1063.00,51,0
02/25/2004,03:06,1063.00,1063.00,1062.75,1062.75,22,1
02/25/2004,03:07,1062.75,1062.75,1062.75,1062.75,0,46
02/25/2004,03:08,1062.75,1062.75,1062.75,1062.75,0,100
02/25/2004,03:09,1062.50,1062.75,1062.50,1062.75,62,26
02/25/2004,03:10,1062.75,1062.75,1062.75,1062.75,33,0
02/25/2004,03:11,1062.75,1062.75,1062.50,1062.50,25,7
02/25/2004,03:12,1062.50,1062.50,1062.50,1062.50,0,27
02/25/2004,03:13,1062.75,1062.75,1062.25,1062.50,23,150
02/25/2004,03:14,1062.25,1062.50,1062.25,1062.50,9,8
02/25/2004,03:15,1062.50,1062.50,1062.25,1062.50,64,79
02/25/2004,03:16,1062.50,1062.75,1062.50,1062.50,199,6
02/25/2004,03:17,1062.50,1062.50,1062.25,1062.25,3,125
02/25/2004,03:18,1062.25,1062.25,1062.00,1062.00,0,124
02/25/2004,03:19,1062.25,1062.25,1062.25,1062.25,14,0
02/25/2004,03:20,1062.25,1062.25,1062.25,1062.25,20,0
02/25/2004,03:21,1062.25,1062.25,1062.00,1062.00,1,4
02/25/2004,03:22,1062.25,1062.50,1062.25,1062.50,21,0
02/25/2004,03:23,1062.50,1062.50,1062.25,1062.25,63,2
02/25/2004,03:24,1062.50,1062.50,1062.50,1062.50,19,0
02/25/2004,03:25,1062.25,1062.50,1062.25,1062.50,26,8
02/25/2004,03:26,1062.25,1062.25,1062.00,1062.00,10,64
02/25/2004,03:27,1062.00,1062.00,1061.50,1061.75,8,215
02/25/2004,03:28,1061.50,1061.50,1061.25,1061.50,29,151
02/25/2004,03:29,1061.50,1061.50,1061.25,1061.50,32,1
02/25/2004,03:30,1061.50,1061.50,1061.25,1061.50,14,3
02/25/2004,03:31,1061.75,1061.75,1061.75,1061.75,3,0
02/25/2004,03:32,1062.00,1062.00,1062.00,1062.00,6,0
02/25/2004,03:33,1062.00,1062.00,1062.00,1062.00,17,0
02/25/2004,03:34,1062.25,1062.25,1062.00,1062.00,2,5
02/25/2004,03:35,1062.25,1062.25,1062.25,1062.25,1,0
02/25/2004,03:36,1062.00,1062.25,1062.00,1062.25,20,10
02/25/2004,03:38,1062.25,1062.25,1062.25,1062.25,2,0
02/25/2004,03:39,1062.25,1062.25,1062.25,1062.25,60,0
02/25/2004,03:40,1062.25,1062.25,1062.25,1062.25,26,0
02/25/2004,03:41,1062.25,1062.25,1062.25,1062.25,6,0
02/25/2004,03:44,1062.25,1062.50,1062.25,1062.50,41,0
02/25/2004,03:45,1062.50,1062.50,1062.50,1062.50,69,0
02/25/2004,03:46,1062.50,1062.50,1062.25,1062.25,18,26
02/25/2004,03:47,1062.25,1062.50,1062.25,1062.25,10,24
02/25/2004,03:48,1062.25,1062.25,1062.25,1062.25,0,7
02/25/2004,03:49,1062.25,1062.25,1062.25,1062.25,0,4
02/25/2004,03:50,1062.25,1062.25,1062.25,1062.25,0,4
02/25/2004,03:52,1062.50,1062.50,1062.50,1062.50,15,0
02/25/2004,03:53,1062.50,1062.50,1062.50,1062.50,17,0
02/25/2004,03:54,1062.50,1062.50,1062.50,1062.50,20,0
02/25/2004,03:55,1062.50,1062.50,1062.50,1062.50,6,0
02/25/2004,03:56,1062.50,1062.75,1062.50,1062.75,19,0
02/25/2004,03:57,1062.50,1062.50,1062.50,1062.50,0,45
02/25/2004,03:59,1062.75,1062.75,1062.75,1062.75,1,0
02/25/2004,04:00,1062.50,1062.50,1062.50,1062.50,0,25
02/25/2004,04:01,1062.75,1062.75,1062.75,1062.75,37,0
02/25/2004,04:02,1063.00,1063.00,1062.75,1062.75,8,27
02/25/2004,04:03,1063.00,1063.00,1063.00,1063.00,27,0
02/25/2004,04:04,1063.00,1063.00,1063.00,1063.00,20,0
02/25/2004,04:05,1063.00,1063.00,1063.00,1063.00,24,0
02/25/2004,04:06,1063.25,1063.25,1063.25,1063.25,36,0
02/25/2004,04:07,1063.25,1063.25,1063.25,1063.25,8,0
02/25/2004,04:08,1063.25,1063.25,1063.25,1063.25,6,0
02/25/2004,04:09,1063.25,1063.50,1063.25,1063.50,80,0
02/25/2004,04:11,1063.25,1063.25,1063.25,1063.25,0,6
02/25/2004,04:12,1063.50,1063.75,1063.50,1063.75,84,2
02/25/2004,04:13,1063.75,1063.75,1063.75,1063.75,128,0
02/25/2004,04:15,1063.75,1063.75,1063.75,1063.75,39,0
02/25/2004,04:16,1063.75,1063.75,1063.75,1063.75,8,0
02/25/2004,04:17,1063.75,1063.75,1063.75,1063.75,5,0
02/25/2004,04:19,1063.75,1064.00,1063.75,1063.75,69,1
02/25/2004,04:20,1064.00,1064.00,1063.75,1063.75,40,6
02/25/2004,04:22,1064.00,1064.50,1064.00,1064.25,98,28
02/25/2004,04:23,1064.25,1064.25,1064.25,1064.25,0,40
02/25/2004,04:24,1064.25,1064.25,1064.25,1064.25,0,26
02/25/2004,04:25,1064.25,1064.50,1064.25,1064.25,5,11
02/25/2004,04:26,1064.25,1064.25,1064.25,1064.25,0,1
02/25/2004,04:27,1064.50,1064.50,1064.25,1064.25,3,156
02/25/2004,04:28,1064.25,1064.25,1064.00,1064.00,0,3
02/25/2004,04:29,1064.00,1064.00,1063.75,1063.75,0,20
02/25/2004,04:30,1064.00,1064.00,1064.00,1064.00,1,0
02/25/2004,04:31,1064.00,1064.00,1064.00,1064.00,1,0
02/25/2004,04:33,1064.00,1064.00,1064.00,1064.00,28,0
02/25/2004,04:34,1064.00,1064.00,1064.00,1064.00,142,0
02/25/2004,04:35,1064.00,1064.00,1063.75,1063.75,2,22
02/25/2004,04:36,1064.00,1064.00,1063.75,1063.75,25,52
02/25/2004,04:37,1063.75,1063.75,1063.50,1063.75,20,37
02/25/2004,04:38,1063.75,1063.75,1063.75,1063.75,4,0
02/25/2004,04:39,1063.75,1063.75,1063.50,1063.50,16,2
02/25/2004,04:40,1063.75,1064.00,1063.75,1064.00,81,0
02/25/2004,04:41,1064.00,1064.00,1064.00,1064.00,4,0
02/25/2004,04:42,1064.25,1064.25,1064.25,1064.25,11,0
02/25/2004,04:43,1064.25,1064.25,1064.25,1064.25,103,0
02/25/2004,04:44,1064.25,1064.50,1064.25,1064.50,22,0
02/25/2004,04:45,1064.25,1064.25,1064.25,1064.25,0,6
02/25/2004,04:46,1064.25,1064.25,1064.00,1064.00,0,83
02/25/2004,04:48,1064.00,1064.00,1064.00,1064.00,0,33
02/25/2004,04:49,1064.00,1064.00,1064.00,1064.00,0,43
02/25/2004,04:50,1063.75,1063.75,1063.75,1063.75,0,1
02/25/2004,04:51,1063.75,1063.75,1063.75,1063.75,0,2
02/25/2004,04:52,1063.75,1063.75,1063.75,1063.75,0,1
02/25/2004,04:53,1063.75,1063.75,1063.75,1063.75,0,86
02/25/2004,04:55,1063.75,1063.75,1063.50,1063.50,4,40
02/25/2004,04:57,1063.75,1063.75,1063.75,1063.75,41,0
02/25/2004,04:58,1063.75,1063.75,1063.75,1063.75,34,0
02/25/2004,04:59,1063.75,1063.75,1063.75,1063.75,2,0
02/25/2004,05:00,1063.50,1063.50,1063.50,1063.50,0,1
02/25/2004,05:03,1063.50,1063.50,1063.50,1063.50,0,1
02/25/2004,05:04,1063.50,1063.50,1063.50,1063.50,0,1
02/25/2004,05:06,1063.75,1063.75,1063.75,1063.75,10,0
02/25/2004,05:07,1063.75,1063.75,1063.75,1063.75,2,0
02/25/2004,05:09,1063.75,1063.75,1063.75,1063.75,20,0
02/25/2004,05:10,1063.75,1063.75,1063.50,1063.50,5,57
02/25/2004,05:11,1063.25,1063.25,1063.00,1063.00,0,74
02/25/2004,05:12,1063.00,1063.25,1063.00,1063.25,18,2
02/25/2004,05:14,1063.25,1063.25,1063.25,1063.25,15,0
02/25/2004,05:15,1063.00,1063.25,1063.00,1063.25,13,50
02/25/2004,05:16,1063.25,1063.25,1063.25,1063.25,22,0
02/25/2004,05:19,1063.25,1063.25,1063.25,1063.25,16,0
02/25/2004,05:21,1063.00,1063.00,1062.75,1062.75,0,40
02/25/2004,05:22,1062.75,1062.75,1062.25,1062.50,3,71
02/25/2004,05:23,1062.50,1062.50,1062.50,1062.50,50,0
02/25/2004,05:24,1062.75,1062.75,1062.75,1062.75,5,0
02/25/2004,05:25,1062.75,1062.75,1062.75,1062.75,21,0
02/25/2004,05:26,1062.75,1062.75,1062.75,1062.75,9,0
02/25/2004,05:27,1062.75,1062.75,1062.25,1062.75,29,45
02/25/2004,05:28,1062.75,1062.75,1062.50,1062.50,2,13
02/25/2004,05:29,1062.50,1062.50,1062.50,1062.50,0,20
02/25/2004,05:30,1062.50,1062.50,1062.50,1062.50,0,7
02/25/2004,05:31,1062.50,1062.50,1062.50,1062.50,0,2
02/25/2004,05:32,1062.50,1062.50,1062.50,1062.50,0,10
02/25/2004,05:33,1062.50,1062.75,1062.50,1062.75,14,5
02/25/2004,05:34,1062.50,1062.50,1062.50,1062.50,0,33
02/25/2004,05:35,1062.25,1062.25,1062.25,1062.25,0,44
02/25/2004,05:36,1062.25,1062.25,1062.25,1062.25,0,8
02/25/2004,05:37,1062.25,1062.25,1062.00,1062.00,0,38
02/25/2004,05:38,1062.00,1062.00,1062.00,1062.00,0,1
02/25/2004,05:40,1062.25,1062.25,1062.25,1062.25,2,0
02/25/2004,05:41,1062.25,1062.25,1062.00,1062.00,3,8
02/25/2004,05:42,1062.00,1062.00,1062.00,1062.00,0,21
02/25/2004,05:43,1062.25,1062.25,1062.25,1062.25,62,0
02/25/2004,05:44,1062.25,1062.50,1062.25,1062.50,34,0
02/25/2004,05:45,1062.25,1062.25,1062.25,1062.25,0,10
02/25/2004,05:46,1062.25,1062.25,1062.25,1062.25,0,25
02/25/2004,05:47,1062.25,1062.25,1062.25,1062.25,0,15
02/25/2004,05:48,1062.25,1062.25,1062.25,1062.25,0,20
02/25/2004,05:49,1062.25,1062.25,1062.25,1062.25,0,7
02/25/2004,05:50,1062.25,1062.25,1062.25,1062.25,0,5
02/25/2004,05:52,1062.00,1062.00,1062.00,1062.00,0,1
02/25/2004,05:53,1062.25,1062.25,1062.25,1062.25,1,0
02/25/2004,05:54,1062.25,1062.25,1062.25,1062.25,44,0
02/25/2004,05:55,1062.25,1062.25,1062.25,1062.25,16,0
02/25/2004,05:56,1062.25,1062.25,1062.25,1062.25,5,0
02/25/2004,05:58,1062.00,1062.25,1062.00,1062.25,4,1
02/25/2004,05:59,1062.25,1062.25,1062.25,1062.25,2,0
02/25/2004,06:00,1062.50,1062.50,1062.50,1062.50,12,0
02/25/2004,06:01,1062.50,1062.75,1062.50,1062.50,43,1
02/25/2004,06:02,1062.50,1062.50,1062.50,1062.50,0,5
02/25/2004,06:04,1062.75,1062.75,1062.75,1062.75,1,0
02/25/2004,06:05,1062.75,1062.75,1062.75,1062.75,1,0
02/25/2004,06:06,1062.75,1062.75,1062.75,1062.75,9,0
02/25/2004,06:07,1062.75,1062.75,1062.50,1062.50,2,5
02/25/2004,06:08,1062.50,1062.50,1062.50,1062.50,0,18
02/25/2004,06:11,1062.25,1062.50,1062.25,1062.25,5,18
02/25/2004,06:12,1062.25,1062.25,1062.25,1062.25,0,72
02/25/2004,06:13,1062.25,1062.25,1062.00,1062.25,4,5
02/25/2004,06:14,1062.25,1062.25,1062.25,1062.25,6,0
02/25/2004,06:16,1062.00,1062.00,1062.00,1062.00,0,2
02/25/2004,06:17,1062.25,1062.25,1062.25,1062.25,17,0
02/25/2004,06:18,1062.25,1062.25,1062.25,1062.25,1,0
02/25/2004,06:19,1062.50,1062.50,1062.50,1062.50,4,0
02/25/2004,06:20,1062.25,1062.25,1062.25,1062.25,0,1
02/25/2004,06:21,1062.50,1062.50,1062.25,1062.25,13,56
02/25/2004,06:22,1062.25,1062.25,1062.25,1062.25,0,5
02/25/2004,06:23,1062.50,1062.50,1062.50,1062.50,6,0
02/25/2004,06:24,1062.25,1062.25,1062.25,1062.25,0,2
02/25/2004,06:25,1062.50,1062.50,1062.50,1062.50,3,0
02/25/2004,06:26,1062.50,1062.50,1062.50,1062.50,9,0
02/25/2004,06:27,1062.50,1062.50,1062.50,1062.50,9,0
02/25/2004,06:28,1062.75,1062.75,1062.50,1062.50,3,1
02/25/2004,06:29,1062.75,1062.75,1062.75,1062.75,7,0
02/25/2004,06:32,1062.75,1062.75,1062.75,1062.75,69,0
02/25/2004,06:33,1062.75,1062.75,1062.75,1062.75,101,0
02/25/2004,06:34,1062.75,1062.75,1062.75,1062.75,1,0
02/25/2004,06:35,1063.00,1063.00,1062.75,1062.75,7,1
02/25/2004,06:36,1062.75,1063.00,1062.75,1062.75,3,4
02/25/2004,06:38,1062.75,1062.75,1062.75,1062.75,0,2
02/25/2004,06:40,1062.75,1062.75,1062.75,1062.75,0,38
02/25/2004,06:41,1062.75,1062.75,1062.75,1062.75,0,17
02/25/2004,06:42,1063.00,1063.00,1062.75,1063.00,53,1
02/25/2004,06:43,1063.00,1063.00,1063.00,1063.00,8,0
02/25/2004,06:45,1063.00,1063.00,1063.00,1063.00,49,0
02/25/2004,06:46,1063.00,1063.25,1063.00,1063.25,4,0
02/25/2004,06:47,1063.00,1063.25,1063.00,1063.25,68,1
02/25/2004,06:48,1063.25,1063.75,1063.25,1063.50,45,19
02/25/2004,06:49,1063.50,1063.50,1063.50,1063.50,54,0
02/25/2004,06:50,1063.50,1063.50,1063.50,1063.50,6,0
02/25/2004,06:51,1063.50,1063.75,1063.50,1063.75,4,0
02/25/2004,06:52,1063.75,1064.00,1063.75,1063.75,53,3
02/25/2004,06:53,1063.75,1063.75,1063.75,1063.75,0,115
02/25/2004,06:54,1063.75,1064.25,1063.75,1064.00,157,40
02/25/2004,06:55,1064.00,1064.00,1064.00,1064.00,0,57
02/25/2004,06:56,1064.25,1064.25,1063.75,1064.00,26,12
02/25/2004,06:57,1064.00,1064.00,1064.00,1064.00,3,0
02/25/2004,06:58,1064.25,1064.25,1064.25,1064.25,2,0
02/25/2004,06:59,1064.25,1064.25,1064.00,1064.00,1,22
02/25/2004,07:00,1064.00,1064.00,1064.00,1064.00,0,3
02/25/2004,07:01,1064.00,1064.00,1064.00,1064.00,0,4
02/25/2004,07:02,1064.25,1064.25,1064.00,1064.00,1,15
02/25/2004,07:03,1064.00,1064.25,1064.00,1064.25,3,4
02/25/2004,07:04,1064.25,1064.25,1064.25,1064.25,1,0
02/25/2004,07:05,1064.00,1064.00,1064.00,1064.00,0,2
02/25/2004,07:06,1064.25,1064.25,1064.25,1064.25,1,0
02/25/2004,07:07,1064.25,1064.25,1064.25,1064.25,1,0
02/25/2004,07:08,1064.00,1064.00,1064.00,1064.00,0,2
02/25/2004,07:09,1064.25,1064.50,1064.25,1064.50,237,0
02/25/2004,07:10,1064.50,1065.00,1064.50,1065.00,438,0
02/25/2004,07:11,1065.00,1065.25,1064.75,1064.75,98,202
02/25/2004,07:12,1064.75,1065.00,1064.75,1064.75,12,22
02/25/2004,07:13,1065.00,1065.00,1064.50,1064.50,50,80
02/25/2004,07:14,1064.50,1064.50,1064.50,1064.50,0,85
02/25/2004,07:15,1064.75,1064.75,1064.50,1064.50,1,12
02/25/2004,07:16,1064.50,1064.50,1064.50,1064.50,0,37
02/25/2004,07:17,1064.50,1064.50,1064.25,1064.50,98,6
02/25/2004,07:18,1064.50,1064.50,1064.50,1064.50,52,0
02/25/2004,07:19,1064.50,1064.75,1064.50,1064.75,94,0
02/25/2004,07:20,1064.75,1065.00,1064.75,1065.00,88,0
02/25/2004,07:21,1065.00,1065.00,1064.75,1064.75,1,3
02/25/2004,07:22,1065.00,1065.00,1064.75,1064.75,103,1
02/25/2004,07:23,1064.75,1065.00,1064.75,1065.00,228,124
02/25/2004,07:24,1064.75,1065.00,1064.50,1064.50,2,72
02/25/2004,07:25,1065.00,1065.00,1064.75,1065.00,5,11
02/25/2004,07:26,1065.00,1065.25,1065.00,1065.00,220,3
02/25/2004,07:27,1065.00,1065.25,1065.00,1065.25,135,108
02/25/2004,07:28,1065.25,1065.25,1065.00,1065.00,2,10
02/25/2004,07:29,1065.00,1065.00,1064.75,1064.75,0,94
02/25/2004,07:30,1065.00,1065.00,1065.00,1065.00,86,0
02/25/2004,07:31,1065.00,1065.00,1065.00,1065.00,38,0
02/25/2004,07:32,1065.00,1065.00,1064.75,1064.75,8,20
02/25/2004,07:33,1064.75,1065.00,1064.75,1064.75,8,2
02/25/2004,07:34,1064.75,1065.00,1064.75,1064.75,4,4
02/25/2004,07:35,1064.75,1065.00,1064.75,1064.75,4,57
02/25/2004,07:36,1064.75,1065.00,1064.50,1064.75,7,149
02/25/2004,07:37,1065.00,1065.00,1064.75,1064.75,5,28
02/25/2004,07:38,1064.50,1064.75,1064.50,1064.75,13,1
02/25/2004,07:39,1064.75,1064.75,1064.75,1064.75,11,0
02/25/2004,07:40,1064.50,1064.50,1064.50,1064.50,0,19
02/25/2004,07:41,1064.75,1064.75,1064.50,1064.50,1,2
02/25/2004,07:42,1064.50,1064.50,1064.50,1064.50,0,8
02/25/2004,07:43,1064.50,1064.50,1064.50,1064.50,0,1
02/25/2004,07:44,1064.75,1064.75,1064.50,1064.75,24,5
02/25/2004,07:45,1064.75,1064.75,1064.75,1064.75,3,0
02/25/2004,07:46,1064.50,1064.75,1064.50,1064.75,1,2
02/25/2004,07:47,1064.50,1064.75,1064.50,1064.50,1,210
02/25/2004,07:48,1064.50,1064.50,1064.50,1064.50,0,36
02/25/2004,07:49,1064.50,1064.50,1064.25,1064.25,0,20
02/25/2004,07:50,1064.25,1064.50,1064.25,1064.25,1,27
02/25/2004,07:51,1064.25,1064.50,1064.25,1064.50,106,4
02/25/2004,07:52,1064.50,1064.75,1064.25,1064.75,56,1
02/25/2004,07:53,1064.50,1065.00,1064.50,1064.75,104,77
02/25/2004,07:54,1064.75,1064.75,1064.75,1064.75,0,45
02/25/2004,07:55,1064.75,1064.75,1064.50,1064.50,0,3
02/25/2004,07:56,1064.50,1064.75,1064.25,1064.25,9,66
02/25/2004,07:57,1064.25,1064.25,1064.25,1064.25,0,3
02/25/2004,07:58,1064.25,1064.25,1064.00,1064.00,0,313
02/25/2004,07:59,1064.00,1064.00,1064.00,1064.00,0,5
02/25/2004,08:00,1064.00,1064.25,1064.00,1064.25,7,15
02/25/2004,08:01,1064.00,1064.25,1064.00,1064.25,39,3
02/25/2004,08:02,1064.25,1064.25,1064.25,1064.25,5,0
02/25/2004,08:03,1064.00,1064.25,1064.00,1064.25,1,3
02/25/2004,08:04,1064.00,1064.25,1063.75,1064.00,66,62
02/25/2004,08:05,1064.00,1064.25,1063.75,1064.00,69,7
02/25/2004,08:06,1064.00,1064.00,1064.00,1064.00,0,28
02/25/2004,08:07,1064.00,1064.00,1063.75,1063.75,0,52
02/25/2004,08:08,1063.75,1063.75,1063.50,1063.75,22,175
02/25/2004,08:09,1063.75,1063.75,1063.75,1063.75,162,0
02/25/2004,08:10,1063.75,1063.75,1063.75,1063.75,47,0
02/25/2004,08:11,1063.50,1063.75,1063.50,1063.75,18,25
02/25/2004,08:12,1063.75,1063.75,1063.50,1063.50,3,25
02/25/2004,08:13,1063.50,1063.75,1063.50,1063.50,1,19
02/25/2004,08:14,1063.75,1063.75,1063.75,1063.75,65,0
02/25/2004,08:15,1063.75,1063.75,1063.50,1063.75,11,4
02/25/2004,08:16,1063.75,1063.75,1063.50,1063.75,33,3
02/25/2004,08:17,1063.75,1063.75,1063.75,1063.75,65,0
02/25/2004,08:18,1063.75,1063.75,1063.75,1063.75,88,0
02/25/2004,08:19,1063.75,1063.75,1063.50,1063.75,73,10
02/25/2004,08:20,1063.75,1063.75,1063.50,1063.50,29,6
02/25/2004,08:21,1063.75,1063.75,1063.75,1063.75,17,0
02/25/2004,08:22,1064.00,1064.00,1063.75,1063.75,6,46
02/25/2004,08:23,1063.75,1064.00,1063.75,1064.00,50,69
02/25/2004,08:24,1063.75,1063.75,1063.50,1063.75,68,52
02/25/2004,08:25,1064.00,1064.25,1064.00,1064.25,317,12
02/25/2004,08:26,1064.00,1064.25,1064.00,1064.25,8,10
02/25/2004,08:27,1064.00,1064.25,1064.00,1064.00,29,239
02/25/2004,08:28,1064.25,1064.25,1063.50,1063.50,57,488
02/25/2004,08:29,1063.50,1063.75,1063.25,1063.50,159,400
02/25/2004,08:30,1063.25,1063.75,1063.25,1063.25,215,581
02/25/2004,08:31,1063.50,1063.75,1062.75,1063.00,1941,2207
02/25/2004,08:32,1063.25,1063.50,1062.75,1062.75,968,2073
02/25/2004,08:33,1063.00,1063.25,1062.75,1063.25,1085,46
02/25/2004,08:34,1063.25,1063.75,1063.00,1063.50,2004,1729
02/25/2004,08:35,1063.50,1064.00,1063.00,1063.00,1002,1564
02/25/2004,08:36,1063.25,1063.50,1062.75,1063.25,1793,1710
02/25/2004,08:37,1063.25,1063.25,1062.50,1062.50,1344,1305
02/25/2004,08:38,1062.50,1063.25,1062.50,1063.00,1229,864
02/25/2004,08:39,1063.00,1063.50,1062.75,1063.25,1226,1315
02/25/2004,08:40,1063.25,1064.75,1063.25,1064.25,5061,1481
02/25/2004,08:41,1064.25,1064.50,1064.00,1064.25,1739,628
02/25/2004,08:42,1064.25,1065.25,1064.25,1064.50,3292,3468
02/25/2004,08:43,1064.50,1064.75,1064.25,1064.75,629,1751
02/25/2004,08:44,1064.50,1064.75,1064.25,1064.75,1721,969
02/25/2004,08:45,1064.50,1064.75,1064.25,1064.75,2069,745
02/25/2004,08:46,1064.50,1065.00,1064.50,1065.00,2319,1154
02/25/2004,08:47,1065.25,1066.00,1065.00,1065.50,5450,1556
02/25/2004,08:48,1065.75,1065.75,1065.25,1065.50,1671,1074
02/25/2004,08:49,1065.50,1066.00,1065.25,1066.00,1234,262
02/25/2004,08:50,1066.00,1066.25,1065.50,1066.00,1616,1901
02/25/2004,08:51,1065.75,1067.00,1065.75,1066.75,3040,503
02/25/2004,08:52,1067.00,1067.00,1066.50,1066.50,1215,897
02/25/2004,08:53,1066.50,1067.00,1066.25,1066.50,773,1215
02/25/2004,08:54,1066.50,1066.75,1066.00,1066.00,306,1516
02/25/2004,08:55,1066.00,1066.75,1066.00,1066.50,1708,618
02/25/2004,08:56,1066.75,1066.75,1066.00,1066.25,656,2409
02/25/2004,08:57,1066.00,1066.25,1065.75,1066.00,701,1157
02/25/2004,08:58,1066.00,1066.75,1065.75,1066.25,991,780
02/25/2004,08:59,1066.25,1067.00,1066.25,1066.25,1970,1593
02/25/2004,09:00,1066.50,1066.50,1066.00,1066.50,561,706
02/25/2004,09:01,1066.25,1067.00,1065.25,1065.75,1092,2754
02/25/2004,09:02,1065.50,1066.50,1065.50,1066.25,1182,946
02/25/2004,09:03,1066.25,1067.25,1065.75,1066.00,3687,3635
02/25/2004,09:04,1065.75,1066.50,1065.75,1066.25,1231,324
02/25/2004,09:05,1066.25,1066.25,1065.75,1066.00,180,496
02/25/2004,09:06,1065.75,1066.00,1065.50,1065.50,603,1053
02/25/2004,09:07,1065.75,1066.25,1065.25,1066.00,783,571
02/25/2004,09:08,1066.00,1066.25,1065.75,1066.00,101,418
02/25/2004,09:09,1066.00,1066.25,1065.50,1066.00,504,594
02/25/2004,09:10,1066.00,1066.50,1066.00,1066.25,995,44
02/25/2004,09:11,1066.25,1067.75,1066.25,1067.50,4962,1468
02/25/2004,09:12,1067.75,1067.75,1066.75,1066.75,958,2254
02/25/2004,09:13,1067.00,1067.50,1067.00,1067.25,657,962
02/25/2004,09:14,1067.25,1067.25,1065.75,1066.00,1241,4742
02/25/2004,09:15,1066.00,1066.25,1065.75,1065.75,132,1422
02/25/2004,09:16,1065.75,1066.25,1065.50,1066.00,974,920
02/25/2004,09:17,1066.25,1066.50,1065.75,1066.25,1003,252
02/25/2004,09:18,1066.50,1066.50,1065.50,1065.75,911,1515
02/25/2004,09:19,1065.75,1066.00,1065.50,1066.00,401,584
02/25/2004,09:20,1066.00,1066.75,1065.75,1066.75,1511,577
02/25/2004,09:21,1066.50,1066.75,1065.75,1065.75,246,1307
02/25/2004,09:22,1065.75,1066.00,1065.50,1065.75,306,812
02/25/2004,09:23,1065.50,1067.00,1065.50,1066.75,2754,1113
02/25/2004,09:24,1066.75,1067.25,1066.50,1067.00,1491,924
02/25/2004,09:25,1067.00,1067.50,1066.75,1067.00,1788,1533
02/25/2004,09:26,1067.00,1067.00,1066.50,1066.50,408,726
02/25/2004,09:27,1066.50,1066.75,1066.50,1066.50,46,374
02/25/2004,09:28,1066.50,1066.50,1066.00,1066.00,134,1471
02/25/2004,09:29,1066.00,1066.25,1065.50,1065.75,645,1569
02/25/2004,09:30,1065.75,1066.25,1065.50,1065.75,1134,691
02/25/2004,09:31,1065.75,1066.00,1065.00,1065.00,963,2713
02/25/2004,09:32,1065.25,1065.75,1065.00,1065.50,1072,797
02/25/2004,09:33,1065.50,1066.50,1065.50,1066.25,1977,946
02/25/2004,09:34,1066.25,1066.25,1065.50,1065.75,723,923
02/25/2004,09:35,1065.75,1066.00,1065.50,1065.75,104,551
02/25/2004,09:36,1065.75,1066.50,1065.50,1066.25,1230,397
02/25/2004,09:37,1066.25,1066.75,1066.00,1066.50,1278,367
02/25/2004,09:38,1066.25,1066.50,1065.50,1065.75,446,2422
02/25/2004,09:39,1065.75,1066.25,1065.50,1066.00,471,69
02/25/2004,09:40,1066.25,1066.50,1066.00,1066.25,592,124
02/25/2004,09:41,1066.25,1066.50,1065.75,1066.50,654,276
02/25/2004,09:42,1066.25,1066.75,1066.00,1066.00,911,739
02/25/2004,09:43,1066.25,1066.75,1066.00,1066.50,370,68
02/25/2004,09:44,1066.75,1066.75,1066.25,1066.50,210,747
02/25/2004,09:45,1066.25,1066.50,1066.00,1066.50,172,217
02/25/2004,09:46,1066.25,1066.50,1065.75,1066.25,333,945
02/25/2004,09:47,1066.25,1066.50,1066.00,1066.25,271,376
02/25/2004,09:48,1066.50,1066.75,1066.25,1066.25,257,354
02/25/2004,09:49,1066.50,1066.50,1066.25,1066.25,196,158
02/25/2004,09:50,1066.00,1066.50,1066.00,1066.25,159,359
02/25/2004,09:51,1066.25,1066.50,1065.75,1065.75,48,740
02/25/2004,09:52,1066.00,1066.50,1065.75,1066.50,684,110
02/25/2004,09:53,1066.25,1066.25,1066.00,1066.25,17,104
02/25/2004,09:54,1066.00,1066.25,1066.00,1066.25,841,124
02/25/2004,09:55,1066.25,1066.50,1066.00,1066.25,342,174
02/25/2004,09:56,1066.25,1066.25,1065.75,1066.00,255,549
02/25/2004,09:57,1066.00,1066.75,1066.00,1066.50,1100,304
02/25/2004,09:58,1066.50,1066.50,1066.00,1066.00,1,336
02/25/2004,09:59,1066.25,1066.25,1066.25,1066.25,283,0
02/25/2004,10:00,1066.25,1066.50,1066.00,1066.25,34,68
02/25/2004,10:01,1066.00,1066.50,1066.00,1066.25,168,64
02/25/2004,10:02,1066.00,1066.50,1066.00,1066.25,77,90
02/25/2004,10:03,1066.25,1066.50,1066.00,1066.25,80,95
02/25/2004,10:04,1066.25,1066.25,1066.00,1066.25,162,17
02/25/2004,10:05,1066.25,1066.75,1066.00,1066.75,598,79
02/25/2004,10:06,1066.50,1066.75,1066.00,1066.50,56,543
02/25/2004,10:07,1066.25,1067.00,1066.25,1067.00,885,144
02/25/2004,10:08,1067.00,1068.25,1066.50,1068.00,4853,1017
02/25/2004,10:09,1068.00,1068.00,1067.00,1067.25,1079,1906
02/25/2004,10:10,1067.25,1068.00,1067.00,1067.75,1147,307
02/25/2004,10:11,1067.75,1068.00,1067.50,1067.75,861,197
02/25/2004,10:12,1068.00,1068.25,1067.75,1068.00,742,506
02/25/2004,10:13,1068.25,1069.00,1067.75,1068.25,5886,2876
02/25/2004,10:14,1068.25,1068.25,1067.25,1067.50,1298,1513
02/25/2004,10:15,1067.25,1067.75,1067.25,1067.50,972,1289
02/25/2004,10:16,1067.75,1067.75,1067.25,1067.75,670,516
02/25/2004,10:17,1067.50,1067.75,1067.25,1067.50,63,596
02/25/2004,10:18,1067.50,1067.75,1066.50,1066.50,688,2475
02/25/2004,10:19,1066.75,1066.75,1066.00,1066.25,385,1968
02/25/2004,10:20,1066.25,1066.75,1066.00,1066.25,881,367
02/25/2004,10:21,1066.50,1066.50,1065.00,1065.00,427,3545
02/25/2004,10:22,1065.00,1065.25,1064.25,1065.00,1564,3056
02/25/2004,10:23,1065.00,1065.25,1064.75,1065.25,893,241
02/25/2004,10:24,1065.25,1065.50,1065.00,1065.50,752,496
02/25/2004,10:25,1065.50,1065.75,1065.25,1065.50,360,275
02/25/2004,10:26,1065.50,1066.00,1065.25,1066.00,910,102
02/25/2004,10:27,1066.00,1066.00,1065.25,1065.50,353,840
02/25/2004,10:28,1065.50,1065.75,1065.25,1065.50,29,163
02/25/2004,10:29,1065.25,1065.50,1064.50,1064.75,277,1734
02/25/2004,10:30,1064.75,1065.00,1064.25,1064.75,749,1521
02/25/2004,10:31,1064.75,1065.50,1064.75,1065.25,1281,342
02/25/2004,10:32,1065.25,1065.50,1065.00,1065.25,529,428
02/25/2004,10:33,1065.25,1065.50,1065.25,1065.50,448,65
02/25/2004,10:34,1065.50,1065.50,1065.00,1065.25,216,526
02/25/2004,10:35,1065.00,1065.25,1064.50,1064.75,210,1503
02/25/2004,10:36,1064.75,1065.00,1064.00,1065.00,1940,1902
02/25/2004,10:37,1065.00,1065.25,1064.75,1064.75,384,728
02/25/2004,10:38,1064.75,1065.00,1064.25,1064.75,369,731
02/25/2004,10:39,1064.50,1065.50,1064.25,1065.00,1683,1021
02/25/2004,10:40,1065.00,1065.25,1063.00,1063.25,1891,4889
02/25/2004,10:41,1063.25,1063.75,1061.75,1062.75,1885,5173
02/25/2004,10:42,1062.50,1063.00,1062.25,1062.50,2379,1415
02/25/2004,10:43,1062.75,1063.00,1062.25,1062.75,1160,1921
02/25/2004,10:44,1062.75,1063.00,1062.75,1063.00,182,294
02/25/2004,10:45,1063.00,1063.25,1062.50,1063.00,734,873
02/25/2004,10:46,1063.00,1063.25,1063.00,1063.25,259,9
02/25/2004,10:47,1063.25,1063.25,1063.00,1063.25,513,125
02/25/2004,10:48,1063.25,1063.25,1062.75,1063.00,141,637
02/25/2004,10:49,1063.00,1063.25,1062.50,1063.00,368,548
02/25/2004,10:50,1063.00,1063.50,1063.00,1063.50,674,109
02/25/2004,10:51,1063.50,1063.50,1063.00,1063.50,243,275
02/25/2004,10:52,1063.50,1063.50,1063.25,1063.25,66,22
02/25/2004,10:53,1063.50,1063.50,1063.00,1063.00,34,417
02/25/2004,10:54,1063.25,1063.50,1063.25,1063.25,77,147
02/25/2004,10:55,1063.25,1063.50,1063.25,1063.50,32,324
02/25/2004,10:56,1063.50,1063.50,1063.25,1063.25,25,450
02/25/2004,10:57,1063.25,1063.50,1063.00,1063.25,31,319
02/25/2004,10:58,1063.25,1063.25,1063.00,1063.25,77,126
02/25/2004,10:59,1063.00,1063.50,1063.00,1063.50,559,74
02/25/2004,11:00,1063.75,1064.00,1063.50,1064.00,1163,428
02/25/2004,11:01,1064.00,1064.25,1063.75,1063.75,461,458
02/25/2004,11:02,1063.75,1064.25,1063.75,1064.25,463,120
02/25/2004,11:03,1064.25,1064.25,1063.50,1063.75,453,1310
02/25/2004,11:04,1063.50,1064.75,1063.50,1064.50,1208,480
02/25/2004,11:05,1064.75,1064.75,1064.25,1064.50,231,647
02/25/2004,11:06,1064.25,1064.50,1064.00,1064.25,44,131
02/25/2004,11:07,1064.25,1064.25,1064.00,1064.00,21,46
02/25/2004,11:08,1064.00,1064.25,1063.75,1063.75,35,294
02/25/2004,11:09,1064.00,1064.00,1063.75,1064.00,403,10
02/25/2004,11:10,1064.00,1064.25,1063.75,1064.25,264,12
02/25/2004,11:11,1064.00,1064.50,1064.00,1064.50,210,15
02/25/2004,11:12,1064.25,1064.50,1064.25,1064.50,251,34
02/25/2004,11:13,1064.50,1064.75,1064.25,1064.50,443,138
02/25/2004,11:14,1064.25,1064.50,1064.25,1064.25,4,11
02/25/2004,11:15,1064.25,1064.50,1064.00,1064.00,23,192
02/25/2004,11:16,1064.00,1064.75,1063.75,1064.50,1002,470
02/25/2004,11:17,1064.50,1064.75,1064.25,1064.50,129,178
02/25/2004,11:18,1064.50,1064.75,1064.25,1064.50,154,61
02/25/2004,11:19,1064.50,1064.75,1064.25,1064.25,5,121
02/25/2004,11:20,1064.50,1064.50,1064.00,1064.00,95,229
02/25/2004,11:21,1064.25,1064.25,1063.75,1064.00,297,358
02/25/2004,11:22,1064.00,1064.25,1063.75,1064.00,19,118
02/25/2004,11:23,1063.75,1064.50,1063.75,1064.50,503,12
02/25/2004,11:24,1064.25,1064.75,1064.00,1064.50,554,522
02/25/2004,11:25,1064.75,1064.75,1064.50,1064.75,17,99
02/25/2004,11:26,1064.50,1065.25,1064.50,1065.25,1212,39
02/25/2004,11:27,1065.25,1065.50,1064.75,1065.00,1582,518
02/25/2004,11:28,1065.25,1065.75,1065.25,1065.75,872,526
02/25/2004,11:29,1065.50,1065.75,1065.50,1065.75,598,152
02/25/2004,11:30,1065.50,1065.75,1065.50,1065.50,84,56
02/25/2004,11:31,1065.75,1065.75,1065.25,1065.25,60,489
02/25/2004,11:32,1065.25,1066.50,1065.25,1066.00,2717,627
02/25/2004,11:33,1066.00,1066.25,1065.50,1065.75,353,953
02/25/2004,11:34,1065.50,1066.00,1065.50,1065.75,217,350
02/25/2004,11:35,1065.75,1066.00,1065.75,1065.75,21,445
02/25/2004,11:36,1066.00,1066.00,1065.50,1065.75,119,217
02/25/2004,11:37,1065.75,1065.75,1065.25,1065.50,98,673
02/25/2004,11:38,1065.75,1066.00,1065.50,1065.75,457,76
02/25/2004,11:39,1065.75,1066.75,1065.75,1066.25,2919,1624
02/25/2004,11:40,1066.25,1066.25,1066.00,1066.25,302,68
02/25/2004,11:41,1066.25,1066.50,1066.00,1066.00,92,120
02/25/2004,11:42,1066.00,1066.25,1066.00,1066.25,14,53
02/25/2004,11:43,1066.25,1066.25,1066.00,1066.00,6,61
02/25/2004,11:44,1066.00,1066.25,1066.00,1066.00,2,29
02/25/2004,11:45,1066.00,1066.00,1065.75,1065.75,0,662
02/25/2004,11:46,1065.75,1066.00,1065.75,1065.75,43,59
02/25/2004,11:47,1065.75,1066.00,1065.75,1065.75,29,56
02/25/2004,11:48,1066.00,1066.00,1065.75,1065.75,11,357
02/25/2004,11:49,1065.75,1066.00,1065.75,1065.75,22,32
02/25/2004,11:50,1065.75,1066.00,1065.50,1065.75,54,371
02/25/2004,11:51,1065.75,1066.00,1065.75,1065.75,276,14
02/25/2004,11:52,1065.75,1066.25,1065.75,1066.00,606,147
02/25/2004,11:53,1066.00,1066.00,1065.75,1066.00,28,6
02/25/2004,11:54,1066.00,1066.00,1065.75,1066.00,30,4
02/25/2004,11:55,1066.00,1066.25,1065.75,1066.00,504,9
02/25/2004,11:56,1066.25,1066.50,1066.00,1066.25,315,129
02/25/2004,11:57,1066.50,1066.50,1066.00,1066.25,146,319
02/25/2004,11:58,1066.25,1067.00,1066.25,1066.75,1822,269
02/25/2004,11:59,1066.50,1067.00,1066.50,1066.75,594,75
02/25/2004,12:00,1067.00,1067.50,1066.75,1067.25,1414,215
02/25/2004,12:01,1067.25,1067.50,1066.50,1066.50,195,622
02/25/2004,12:02,1066.75,1067.00,1066.50,1066.75,168,30
02/25/2004,12:03,1066.75,1067.00,1066.25,1066.25,137,396
02/25/2004,12:04,1066.50,1066.50,1066.00,1066.25,155,676
02/25/2004,12:05,1066.25,1066.75,1066.25,1066.50,189,40
02/25/2004,12:06,1066.50,1066.50,1066.25,1066.25,48,321
02/25/2004,12:07,1066.50,1066.75,1066.25,1066.50,166,59
02/25/2004,12:08,1066.50,1066.50,1066.25,1066.50,12,94
02/25/2004,12:09,1066.50,1066.75,1066.25,1066.50,454,72
02/25/2004,12:10,1066.50,1066.50,1066.25,1066.25,32,254
02/25/2004,12:11,1066.25,1066.75,1066.25,1066.75,322,131
02/25/2004,12:12,1066.50,1066.75,1066.50,1066.75,530,28
02/25/2004,12:13,1066.50,1066.75,1066.50,1066.75,469,10
02/25/2004,12:14,1066.75,1067.00,1066.50,1067.00,294,114
02/25/2004,12:15,1067.00,1067.25,1067.00,1067.25,828,24
02/25/2004,12:16,1067.00,1067.25,1066.50,1066.50,22,612
02/25/2004,12:17,1066.50,1066.75,1066.50,1066.50,8,110
02/25/2004,12:18,1066.50,1067.00,1066.50,1066.75,687,17
02/25/2004,12:19,1066.75,1066.75,1066.50,1066.75,519,226
02/25/2004,12:20,1066.75,1066.75,1066.25,1066.25,77,690
02/25/2004,12:21,1066.25,1066.75,1066.25,1066.50,155,142
02/25/2004,12:22,1066.50,1066.75,1066.25,1066.50,139,273
02/25/2004,12:23,1066.50,1066.75,1066.00,1066.00,330,676
02/25/2004,12:24,1066.25,1066.50,1066.00,1066.25,208,165
02/25/2004,12:25,1066.25,1066.50,1065.75,1066.00,113,421
02/25/2004,12:26,1066.25,1066.25,1066.00,1066.00,81,85
02/25/2004,12:27,1066.25,1066.25,1066.00,1066.25,13,37
02/25/2004,12:28,1066.25,1066.25,1065.75,1066.00,13,245
02/25/2004,12:29,1065.75,1066.25,1065.75,1066.00,88,108
02/25/2004,12:30,1066.00,1066.00,1066.00,1066.00,216,0
02/25/2004,12:31,1066.00,1066.25,1065.50,1065.50,34,1038
02/25/2004,12:32,1065.50,1065.75,1065.25,1065.50,1040,1054
02/25/2004,12:33,1065.50,1066.25,1065.50,1066.00,667,314
02/25/2004,12:34,1066.00,1066.25,1065.75,1066.25,323,26
02/25/2004,12:35,1066.25,1066.50,1066.00,1066.25,578,172
02/25/2004,12:36,1066.25,1066.25,1065.75,1066.00,92,773
02/25/2004,12:37,1065.75,1066.50,1065.75,1066.50,345,97
02/25/2004,12:38,1066.25,1066.50,1066.00,1066.25,133,131
02/25/2004,12:39,1066.50,1066.75,1066.50,1066.75,776,12
02/25/2004,12:40,1066.75,1068.00,1066.50,1067.50,4274,1363
02/25/2004,12:41,1067.50,1067.50,1067.00,1067.25,617,223
02/25/2004,12:42,1067.25,1067.50,1067.00,1067.25,214,322
02/25/2004,12:43,1067.25,1067.50,1067.00,1067.25,147,194
02/25/2004,12:44,1067.25,1067.50,1067.25,1067.25,18,106
02/25/2004,12:45,1067.25,1067.25,1066.50,1066.50,610,1052
02/25/2004,12:46,1066.50,1066.75,1066.25,1066.75,372,331
02/25/2004,12:47,1066.75,1066.75,1066.50,1066.75,20,74
02/25/2004,12:48,1066.75,1066.75,1066.25,1066.25,26,232
02/25/2004,12:49,1066.25,1066.75,1066.25,1066.75,110,27
02/25/2004,12:50,1066.50,1066.75,1066.50,1066.75,114,5
02/25/2004,12:51,1066.75,1067.00,1066.75,1067.00,553,8
02/25/2004,12:52,1067.00,1067.00,1066.50,1066.75,85,217
02/25/2004,12:53,1066.75,1067.25,1066.75,1067.00,191,347
02/25/2004,12:54,1066.75,1067.00,1066.50,1066.75,112,293
02/25/2004,12:55,1066.50,1067.00,1066.25,1066.25,59,197
02/25/2004,12:56,1066.25,1066.50,1066.25,1066.50,186,116
02/25/2004,12:57,1066.25,1066.75,1066.25,1066.75,54,4
02/25/2004,12:58,1066.50,1066.75,1066.50,1066.75,7,20
02/25/2004,12:59,1066.75,1067.00,1066.75,1066.75,721,8
02/25/2004,13:00,1067.00,1067.25,1066.75,1067.00,192,4
02/25/2004,13:01,1067.25,1067.25,1066.50,1066.50,44,174
02/25/2004,13:02,1066.75,1067.25,1066.50,1067.00,429,71
02/25/2004,13:03,1067.00,1067.50,1067.00,1067.50,631,197
02/25/2004,13:04,1067.50,1067.50,1067.00,1067.25,61,194
02/25/2004,13:05,1067.25,1067.25,1066.75,1066.75,155,187
02/25/2004,13:06,1066.75,1067.25,1066.75,1066.75,96,164
02/25/2004,13:07,1066.75,1067.00,1066.50,1066.75,480,348
02/25/2004,13:08,1066.75,1067.25,1066.50,1066.50,253,337
02/25/2004,13:09,1066.50,1066.75,1066.50,1066.75,18,8
02/25/2004,13:10,1066.75,1067.25,1066.50,1067.00,654,170
02/25/2004,13:11,1067.00,1067.00,1066.75,1067.00,36,59
02/25/2004,13:12,1066.75,1067.00,1066.75,1066.75,21,177
02/25/2004,13:13,1066.75,1067.00,1066.50,1067.00,271,78
02/25/2004,13:14,1067.00,1067.50,1067.00,1067.25,880,876
02/25/2004,13:15,1067.25,1067.50,1067.00,1067.00,14,689
02/25/2004,13:16,1067.00,1067.25,1066.50,1067.00,138,419
02/25/2004,13:17,1067.00,1067.50,1066.75,1067.25,361,130
02/25/2004,13:18,1067.25,1067.25,1066.75,1066.75,11,107
02/25/2004,13:19,1067.00,1067.25,1066.75,1067.00,267,13
02/25/2004,13:20,1067.00,1067.25,1066.75,1067.00,14,150
02/25/2004,13:21,1066.75,1067.00,1066.25,1066.50,314,1324
02/25/2004,13:22,1066.25,1066.75,1066.25,1066.50,274,98
02/25/2004,13:23,1066.50,1066.75,1066.50,1066.50,18,52
02/25/2004,13:24,1066.50,1066.75,1066.25,1066.75,134,144
02/25/2004,13:25,1066.50,1066.75,1066.25,1066.50,9,420
02/25/2004,13:26,1066.50,1067.00,1066.50,1067.00,1289,33
02/25/2004,13:27,1067.00,1067.00,1066.50,1066.75,63,587
02/25/2004,13:28,1066.75,1066.75,1066.50,1066.50,35,4
02/25/2004,13:29,1066.50,1066.75,1066.50,1066.50,23,10
02/25/2004,13:30,1066.50,1067.25,1066.50,1067.00,419,122
02/25/2004,13:31,1067.00,1067.25,1066.75,1067.00,174,469
02/25/2004,13:32,1067.00,1067.00,1066.75,1066.75,3,308
02/25/2004,13:33,1066.75,1066.75,1066.25,1066.75,216,318
02/25/2004,13:34,1066.75,1067.00,1066.75,1067.00,171,277
02/25/2004,13:35,1067.00,1067.25,1067.00,1067.00,322,19
02/25/2004,13:36,1067.25,1068.00,1067.25,1068.00,2207,443
02/25/2004,13:37,1067.75,1068.00,1067.00,1067.50,1347,1047
02/25/2004,13:38,1067.50,1067.75,1067.50,1067.50,117,325
02/25/2004,13:39,1067.75,1068.00,1067.50,1067.75,659,1140
02/25/2004,13:40,1067.75,1068.00,1067.50,1067.75,361,95
02/25/2004,13:41,1067.75,1067.75,1066.75,1067.00,142,1404
02/25/2004,13:42,1067.00,1067.75,1067.00,1067.50,738,255
02/25/2004,13:43,1067.50,1067.50,1067.00,1067.00,144,158
02/25/2004,13:44,1067.00,1067.25,1067.00,1067.00,6,147
02/25/2004,13:45,1067.00,1067.25,1066.75,1066.75,149,847
02/25/2004,13:46,1066.75,1067.00,1065.75,1066.00,639,2646
02/25/2004,13:47,1066.00,1066.25,1065.75,1066.00,908,832
02/25/2004,13:48,1066.25,1066.75,1066.00,1066.75,1399,137
02/25/2004,13:49,1066.75,1066.75,1066.00,1066.25,239,1128
02/25/2004,13:50,1066.25,1066.75,1066.00,1066.50,927,150
02/25/2004,13:51,1066.50,1066.50,1066.25,1066.50,67,31
02/25/2004,13:52,1066.25,1067.00,1066.25,1067.00,985,152
02/25/2004,13:53,1066.75,1067.00,1066.25,1066.50,184,362
02/25/2004,13:54,1066.50,1067.00,1066.50,1067.00,170,22
02/25/2004,13:55,1066.75,1067.25,1066.75,1067.00,302,382
02/25/2004,13:56,1067.00,1067.00,1066.75,1067.00,99,69
02/25/2004,13:57,1067.00,1067.25,1066.75,1067.00,173,134
02/25/2004,13:58,1067.00,1067.00,1066.75,1067.00,6,29
02/25/2004,13:59,1066.75,1066.75,1066.25,1066.25,173,418
02/25/2004,14:00,1066.25,1067.00,1066.25,1067.00,528,61
02/25/2004,14:01,1067.00,1067.00,1066.50,1066.75,223,193
02/25/2004,14:02,1067.00,1067.00,1066.50,1066.75,148,170
02/25/2004,14:03,1066.50,1067.25,1066.50,1067.25,1230,6
02/25/2004,14:04,1067.25,1068.00,1067.25,1067.75,1531,334
02/25/2004,14:05,1068.00,1068.00,1067.00,1067.50,118,993
02/25/2004,14:06,1067.25,1067.75,1067.25,1067.75,228,131
02/25/2004,14:07,1067.50,1068.00,1067.50,1068.00,726,48
02/25/2004,14:08,1067.75,1068.00,1067.25,1067.50,916,756
02/25/2004,14:09,1067.50,1067.75,1067.25,1067.75,263,96
02/25/2004,14:10,1067.75,1068.00,1067.25,1067.50,522,564
02/25/2004,14:11,1067.50,1067.50,1066.75,1067.25,712,1000
02/25/2004,14:12,1067.25,1067.75,1067.00,1067.75,785,115
02/25/2004,14:13,1067.75,1067.75,1067.50,1067.75,717,94
02/25/2004,14:14,1067.75,1068.00,1067.50,1067.75,572,231
02/25/2004,14:15,1067.75,1068.00,1067.50,1067.50,54,367
02/25/2004,14:16,1067.75,1068.00,1067.50,1068.00,357,24
02/25/2004,14:17,1068.00,1068.00,1067.50,1067.75,230,248
02/25/2004,14:18,1067.75,1067.75,1067.50,1067.50,54,27
02/25/2004,14:19,1067.75,1068.00,1067.50,1067.75,244,62
02/25/2004,14:20,1067.75,1068.75,1067.75,1068.25,4406,2547
02/25/2004,14:21,1068.25,1068.75,1068.00,1068.50,1058,712
02/25/2004,14:22,1068.50,1069.25,1068.25,1069.00,3615,2843
02/25/2004,14:23,1069.00,1069.25,1068.75,1068.75,2025,789
02/25/2004,14:24,1068.75,1069.00,1068.25,1068.75,1821,2476
02/25/2004,14:25,1068.75,1068.75,1068.50,1068.50,687,62
02/25/2004,14:26,1068.75,1068.75,1068.25,1068.75,564,716
02/25/2004,14:27,1068.75,1069.25,1068.50,1069.00,1004,1383
02/25/2004,14:28,1068.75,1069.25,1068.50,1069.00,1051,1535
02/25/2004,14:29,1068.75,1069.00,1068.75,1068.75,70,707
02/25/2004,14:30,1068.75,1068.75,1068.50,1068.75,19,104
02/25/2004,14:31,1068.50,1068.75,1068.25,1068.25,76,507
02/25/2004,14:32,1068.25,1068.25,1067.00,1067.25,2021,4474
02/25/2004,14:33,1067.25,1068.00,1067.00,1067.75,2287,1399
02/25/2004,14:34,1067.75,1068.00,1067.50,1067.50,527,135
02/25/2004,14:35,1067.50,1067.75,1067.50,1067.75,791,389
02/25/2004,14:36,1067.75,1068.75,1067.75,1068.25,3490,1583
02/25/2004,14:37,1068.50,1068.75,1068.25,1068.25,334,844
02/25/2004,14:38,1068.50,1068.75,1068.25,1068.25,317,184
02/25/2004,14:39,1068.25,1068.75,1068.25,1068.75,376,458
02/25/2004,14:40,1068.75,1069.00,1068.50,1068.75,1293,254
02/25/2004,14:41,1068.75,1069.00,1068.50,1068.50,470,1197
02/25/2004,14:42,1068.50,1068.50,1068.00,1068.00,498,1511
02/25/2004,14:43,1068.00,1068.50,1068.00,1068.25,333,902
02/25/2004,14:44,1068.25,1068.50,1068.25,1068.50,2653,109
02/25/2004,14:45,1068.25,1068.25,1068.00,1068.00,40,923
02/25/2004,14:46,1068.00,1068.25,1067.75,1067.75,451,971
02/25/2004,14:47,1067.75,1068.25,1067.75,1068.00,653,87
02/25/2004,14:48,1068.25,1068.50,1068.00,1068.25,542,205
02/25/2004,14:49,1068.25,1068.50,1068.00,1068.25,328,317
02/25/2004,14:50,1068.00,1068.25,1067.75,1067.75,26,501
02/25/2004,14:51,1067.75,1068.50,1067.75,1068.25,1046,1177
02/25/2004,14:52,1068.00,1068.50,1068.00,1068.25,138,247
02/25/2004,14:53,1068.50,1068.50,1068.00,1068.25,298,267
02/25/2004,14:54,1068.25,1068.75,1068.25,1068.75,701,702
02/25/2004,14:55,1068.75,1068.75,1068.50,1068.50,1154,604
02/25/2004,14:56,1068.50,1068.75,1068.25,1068.50,877,1036
02/25/2004,14:57,1068.50,1068.50,1068.00,1068.50,595,790
02/25/2004,14:58,1068.25,1068.25,1067.75,1068.00,490,1059
02/25/2004,14:59,1068.00,1068.00,1067.50,1067.50,482,1161
02/25/2004,15:00,1067.75,1068.00,1067.25,1067.75,1758,2018
02/25/2004,15:01,1067.75,1068.00,1067.25,1067.75,1463,2697
02/25/2004,15:02,1067.75,1067.75,1067.50,1067.50,1016,426
02/25/2004,15:03,1067.50,1067.75,1067.25,1067.50,748,1768
02/25/2004,15:04,1067.50,1067.75,1067.25,1067.50,148,936
02/25/2004,15:05,1067.50,1067.75,1067.25,1067.75,1446,43
02/25/2004,15:06,1067.75,1067.75,1067.25,1067.50,284,819
02/25/2004,15:07,1067.50,1067.50,1067.25,1067.50,1073,222
02/25/2004,15:08,1067.50,1067.75,1067.25,1067.50,904,491
02/25/2004,15:09,1067.50,1067.75,1067.00,1067.25,20,1650
02/25/2004,15:10,1067.25,1067.50,1067.00,1067.50,1178,40
02/25/2004,15:11,1067.50,1067.50,1067.00,1067.00,83,1021
02/25/2004,15:12,1067.00,1067.25,1067.00,1067.25,146,86
02/25/2004,15:13,1067.00,1067.25,1066.75,1067.00,1236,1294
02/25/2004,15:14,1067.00,1067.25,1066.75,1067.00,1146,461
02/25/2004,15:15,1067.00,1067.50,1066.75,1067.25,2462,1610
02/25/2004,15:16,1067.50,1067.50,1067.25,1067.50,111,22
02/25/2004,15:31,1067.50,1067.75,1067.25,1067.50,97,99
02/25/2004,15:32,1067.50,1067.50,1067.25,1067.25,0,10
02/25/2004,15:33,1067.25,1067.50,1067.25,1067.50,1,2
02/25/2004,15:34,1067.50,1067.50,1067.00,1067.25,34,190
02/25/2004,15:35,1067.25,1067.25,1067.00,1067.00,25,1
02/25/2004,15:36,1067.00,1067.50,1067.00,1067.50,108,31
02/25/2004,15:37,1067.25,1067.50,1067.25,1067.50,81,3
02/25/2004,15:38,1067.25,1067.75,1067.25,1067.50,120,39
02/25/2004,15:39,1067.50,1067.75,1067.50,1067.75,21,5
02/25/2004,15:41,1067.75,1067.75,1067.50,1067.75,61,80
02/25/2004,15:42,1067.75,1068.00,1067.50,1067.75,113,76
02/25/2004,15:43,1067.75,1067.75,1067.75,1067.75,0,52
02/25/2004,15:44,1067.50,1067.75,1067.50,1067.75,53,2
02/25/2004,15:45,1067.75,1067.75,1067.75,1067.75,54,0
02/25/2004,15:46,1067.75,1067.75,1067.75,1067.75,1,0
02/25/2004,15:48,1067.50,1068.00,1067.50,1067.75,71,20
02/25/2004,15:49,1067.75,1067.75,1067.50,1067.50,68,89
02/25/2004,15:50,1067.75,1068.00,1067.75,1067.75,15,1
02/25/2004,15:51,1067.75,1068.00,1067.75,1068.00,22,11
02/25/2004,15:52,1067.75,1067.75,1067.50,1067.75,1,5
02/25/2004,15:53,1067.75,1067.75,1067.50,1067.75,17,1
02/25/2004,15:54,1067.75,1068.00,1067.75,1067.75,252,1
02/25/2004,15:55,1068.00,1068.00,1068.00,1068.00,5,0
02/25/2004,15:58,1067.75,1067.75,1067.75,1067.75,0,1
02/25/2004,15:59,1068.00,1068.25,1067.75,1067.75,74,11
02/25/2004,16:00,1068.00,1068.25,1068.00,1068.00,98,67
02/25/2004,17:01,1068.50,1068.50,1068.25,1068.25,1,6
02/25/2004,17:02,1068.25,1068.50,1068.25,1068.50,10,1
02/25/2004,17:03,1068.50,1068.50,1068.50,1068.50,1,0
02/25/2004,17:05,1068.75,1068.75,1068.75,1068.75,20,0
02/25/2004,17:06,1068.75,1068.75,1068.50,1068.50,22,3
02/25/2004,17:09,1068.50,1068.75,1068.50,1068.75,1,1
02/25/2004,17:10,1068.50,1068.50,1068.50,1068.50,0,13
02/25/2004,17:11,1068.50,1068.50,1068.50,1068.50,0,6
02/25/2004,17:12,1068.25,1068.25,1068.25,1068.25,0,1
02/25/2004,17:15,1068.25,1068.25,1068.25,1068.25,0,11
02/25/2004,17:16,1068.25,1068.50,1068.25,1068.50,35,5
02/25/2004,17:17,1068.50,1068.50,1068.50,1068.50,2,0
02/25/2004,17:18,1068.75,1068.75,1068.75,1068.75,2,0
02/25/2004,17:19,1068.75,1068.75,1068.50,1068.50,1,18
02/25/2004,17:20,1068.50,1068.50,1068.50,1068.50,0,5
02/25/2004,17:21,1068.50,1068.50,1068.50,1068.50,0,1
02/25/2004,17:23,1068.50,1068.50,1068.50,1068.50,0,2
02/25/2004,17:24,1068.50,1068.50,1068.50,1068.50,0,5
02/25/2004,17:28,1068.25,1068.25,1068.25,1068.25,0,6
02/25/2004,17:31,1068.25,1068.50,1068.25,1068.50,1,2
02/25/2004,17:32,1068.25,1068.25,1068.25,1068.25,0,34
02/25/2004,17:33,1068.00,1068.25,1068.00,1068.25,15,1
02/25/2004,17:34,1068.25,1068.25,1068.25,1068.25,11,0
02/25/2004,17:35,1068.25,1068.25,1068.25,1068.25,42,0
02/25/2004,17:36,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,17:37,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,17:39,1068.25,1068.25,1068.00,1068.25,4,5
02/25/2004,17:40,1068.25,1068.25,1068.25,1068.25,18,0
02/25/2004,17:41,1068.25,1068.25,1068.00,1068.00,1,1
02/25/2004,17:43,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,17:46,1068.00,1068.25,1068.00,1068.25,5,1
02/25/2004,17:47,1068.25,1068.25,1068.25,1068.25,44,0
02/25/2004,17:48,1068.25,1068.25,1068.25,1068.25,5,0
02/25/2004,17:49,1068.25,1068.25,1068.25,1068.25,10,0
02/25/2004,17:52,1068.25,1068.25,1068.25,1068.25,5,0
02/25/2004,17:53,1068.25,1068.25,1068.25,1068.25,10,0
02/25/2004,17:57,1068.25,1068.25,1068.25,1068.25,2,0
02/25/2004,18:02,1068.00,1068.00,1068.00,1068.00,0,20
02/25/2004,18:03,1068.00,1068.00,1068.00,1068.00,0,4
02/25/2004,18:08,1068.00,1068.00,1068.00,1068.00,0,1
02/25/2004,18:09,1068.00,1068.00,1068.00,1068.00,0,5
02/25/2004,18:11,1068.00,1068.00,1068.00,1068.00,0,2
02/25/2004,18:12,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,18:13,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,18:14,1068.00,1068.00,1067.75,1067.75,0,69
02/25/2004,18:16,1067.75,1067.75,1067.75,1067.75,0,4
02/25/2004,18:17,1067.75,1067.75,1067.75,1067.75,0,1
02/25/2004,18:19,1068.00,1068.00,1068.00,1068.00,30,0
02/25/2004,18:20,1068.00,1068.00,1068.00,1068.00,3,0
02/25/2004,18:21,1067.75,1068.00,1067.75,1068.00,7,1
02/25/2004,18:22,1068.00,1068.00,1068.00,1068.00,3,0
02/25/2004,18:24,1068.00,1068.00,1068.00,1068.00,1,0
02/25/2004,18:30,1068.00,1068.00,1068.00,1068.00,2,0
02/25/2004,18:31,1068.25,1068.25,1068.25,1068.25,3,0
02/25/2004,18:33,1068.00,1068.00,1068.00,1068.00,0,26
02/25/2004,18:34,1067.75,1067.75,1067.75,1067.75,0,150
02/25/2004,18:35,1067.75,1067.75,1067.75,1067.75,0,23
02/25/2004,18:37,1067.75,1067.75,1067.75,1067.75,0,5
02/25/2004,18:39,1067.75,1067.75,1067.75,1067.75,0,10
02/25/2004,18:42,1067.75,1067.75,1067.75,1067.75,0,10
02/25/2004,18:45,1067.75,1067.75,1067.75,1067.75,0,8
02/25/2004,18:49,1067.75,1067.75,1067.75,1067.75,0,2
02/25/2004,18:51,1067.75,1067.75,1067.75,1067.75,0,1
02/25/2004,18:52,1067.75,1067.75,1067.75,1067.75,0,1
02/25/2004,18:53,1067.75,1067.75,1067.75,1067.75,0,1
02/25/2004,18:58,1068.00,1068.00,1068.00,1068.00,57,0
02/25/2004,18:59,1068.00,1068.50,1068.00,1068.00,63,15
02/25/2004,19:00,1068.00,1068.00,1067.75,1067.75,0,7
02/25/2004,19:01,1068.25,1068.25,1067.75,1067.75,1,1
02/25/2004,19:02,1068.25,1068.25,1068.25,1068.25,4,0
02/25/2004,19:03,1068.25,1068.25,1068.25,1068.25,2,0
02/25/2004,19:07,1068.00,1068.00,1068.00,1068.00,0,1
02/25/2004,19:09,1068.00,1068.00,1068.00,1068.00,0,5
02/25/2004,19:11,1068.25,1068.25,1068.25,1068.25,2,0
02/25/2004,19:12,1068.00,1068.00,1068.00,1068.00,0,1
02/25/2004,19:16,1068.25,1068.25,1068.25,1068.25,20,0
02/25/2004,19:20,1068.25,1068.25,1068.25,1068.25,20,0
02/25/2004,19:22,1068.00,1068.00,1068.00,1068.00,0,1
02/25/2004,19:27,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,19:30,1068.00,1068.00,1068.00,1068.00,0,2
02/25/2004,19:31,1068.00,1068.00,1068.00,1068.00,0,2
02/25/2004,19:37,1068.00,1068.00,1068.00,1068.00,0,4
02/25/2004,19:38,1068.00,1068.00,1068.00,1068.00,0,18
02/25/2004,19:39,1068.00,1068.00,1068.00,1068.00,0,5
02/25/2004,19:40,1068.00,1068.00,1068.00,1068.00,0,15
02/25/2004,19:42,1068.00,1068.00,1068.00,1068.00,0,2
02/25/2004,19:46,1068.00,1068.00,1068.00,1068.00,0,2
02/25/2004,19:51,1068.25,1068.25,1068.25,1068.25,2,0
02/25/2004,19:52,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,19:55,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,19:58,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,20:12,1068.00,1068.00,1068.00,1068.00,0,2
02/25/2004,20:14,1068.00,1068.00,1068.00,1068.00,0,1
02/25/2004,20:15,1068.00,1068.00,1068.00,1068.00,0,1
02/25/2004,20:16,1068.00,1068.00,1068.00,1068.00,0,1
02/25/2004,20:22,1068.00,1068.00,1068.00,1068.00,0,4
02/25/2004,20:27,1068.00,1068.00,1068.00,1068.00,0,1
02/25/2004,20:30,1068.00,1068.00,1068.00,1068.00,0,10
02/25/2004,20:35,1068.25,1068.25,1068.25,1068.25,2,0
02/25/2004,20:36,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,20:37,1068.00,1068.00,1068.00,1068.00,0,1
02/25/2004,20:42,1068.25,1068.25,1068.25,1068.25,10,0
02/25/2004,20:43,1068.25,1068.25,1068.25,1068.25,6,0
02/25/2004,20:45,1068.25,1068.25,1068.25,1068.25,6,0
02/25/2004,20:46,1068.00,1068.00,1068.00,1068.00,0,1
02/25/2004,21:02,1068.00,1068.25,1068.00,1068.25,1,1
02/25/2004,21:09,1068.25,1068.25,1068.25,1068.25,4,0
02/25/2004,21:11,1068.25,1068.25,1068.25,1068.25,2,0
02/25/2004,21:12,1068.25,1068.25,1068.25,1068.25,3,0
02/25/2004,21:14,1068.25,1068.25,1068.25,1068.25,3,0
02/25/2004,21:18,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,21:26,1068.25,1068.25,1068.25,1068.25,21,0
02/25/2004,21:31,1068.25,1068.25,1068.25,1068.25,10,0
02/25/2004,21:32,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,21:33,1068.25,1068.25,1068.25,1068.25,2,0
02/25/2004,21:34,1068.25,1068.25,1068.25,1068.25,1,0
02/25/2004,21:39,1068.00,1068.00,1068.00,1068.00,0,1
02/25/2004,21:43,1068.25,1068.25,1068.25,1068.25,5,0
02/25/2004,21:48,1068.50,1068.50,1068.50,1068.50,20,0
02/25/2004,21:49,1068.50,1068.50,1068.50,1068.50,25,0
02/25/2004,21:54,1068.25,1068.50,1068.25,1068.25,1,3
02/25/2004,22:03,1068.25,1068.25,1068.25,1068.25,0,2
02/25/2004,22:08,1068.50,1068.50,1068.50,1068.50,1,0
02/25/2004,22:10,1068.50,1068.50,1068.50,1068.50,2,0
02/25/2004,22:11,1068.50,1068.50,1068.50,1068.50,1,0
02/25/2004,22:12,1068.25,1068.25,1068.25,1068.25,0,1
02/25/2004,22:22,1068.50,1068.50,1068.50,1068.50,1,0
02/25/2004,22:23,1068.25,1068.25,1068.25,1068.25,0,1
02/25/2004,22:31,1068.25,1068.25,1068.25,1068.25,0,2
02/25/2004,22:37,1068.25,1068.25,1068.25,1068.25,0,1
02/25/2004,22:43,1068.50,1068.50,1068.50,1068.50,1,0
02/25/2004,22:51,1068.50,1068.50,1068.50,1068.50,2,0
02/25/2004,22:54,1068.25,1068.25,1068.25,1068.25,0,1
02/25/2004,22:59,1068.25,1068.25,1068.25,1068.25,0,1
02/25/2004,23:08,1068.25,1068.25,1068.25,1068.25,0,1
02/25/2004,23:11,1068.25,1068.25,1068.25,1068.25,0,2
02/25/2004,23:17,1068.25,1068.25,1068.25,1068.25,0,5
02/25/2004,23:21,1068.25,1068.25,1068.25,1068.25,0,1
02/25/2004,23:26,1068.25,1068.25,1068.25,1068.25,0,1
02/25/2004,23:34,1068.50,1068.50,1068.50,1068.50,2,0
02/25/2004,23:36,1068.50,1068.50,1068.50,1068.50,2,0
02/25/2004,23:40,1068.25,1068.25,1068.25,1068.25,0,1
02/25/2004,23:42,1068.50,1068.50,1068.50,1068.50,3,0
02/25/2004,23:49,1068.25,1068.25,1068.25,1068.25,0,1
02/25/2004,23:53,1068.50,1068.50,1068.50,1068.50,1,0
02/25/2004,23:57,1068.50,1068.50,1068.50,1068.50,6,0
02/26/2004,00:08,1068.50,1068.50,1068.50,1068.50,9,0
02/26/2004,00:09,1068.50,1068.50,1068.50,1068.50,9,0
02/26/2004,00:14,1068.50,1068.50,1068.50,1068.50,15,0
02/26/2004,00:17,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,00:18,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,00:21,1068.50,1068.50,1068.50,1068.50,2,0
02/26/2004,00:23,1068.25,1068.50,1068.25,1068.50,1,1
02/26/2004,00:29,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,00:33,1068.50,1068.50,1068.50,1068.50,2,0
02/26/2004,00:34,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,00:35,1068.50,1068.50,1068.50,1068.50,39,0
02/26/2004,00:37,1068.50,1068.50,1068.25,1068.50,18,2
02/26/2004,00:39,1068.75,1068.75,1068.25,1068.25,1,1
02/26/2004,00:42,1068.50,1068.50,1068.50,1068.50,5,0
02/26/2004,00:43,1068.50,1068.50,1068.50,1068.50,5,0
02/26/2004,00:45,1068.50,1068.50,1068.50,1068.50,5,0
02/26/2004,00:50,1068.50,1068.50,1068.50,1068.50,2,0
02/26/2004,00:51,1068.25,1068.50,1068.25,1068.50,25,1
02/26/2004,00:56,1068.50,1068.50,1068.50,1068.50,11,0
02/26/2004,01:06,1068.50,1068.50,1068.50,1068.50,7,0
02/26/2004,01:07,1068.50,1068.50,1068.50,1068.50,4,0
02/26/2004,01:08,1068.50,1068.50,1068.50,1068.50,6,0
02/26/2004,01:09,1068.50,1068.50,1068.25,1068.25,16,9
02/26/2004,01:11,1068.50,1068.50,1068.50,1068.50,4,0
02/26/2004,01:15,1068.25,1068.25,1068.25,1068.25,0,5
02/26/2004,01:16,1068.50,1068.50,1068.50,1068.50,3,0
02/26/2004,01:19,1068.50,1068.50,1068.50,1068.50,12,0
02/26/2004,01:22,1068.50,1068.50,1068.50,1068.50,25,0
02/26/2004,01:23,1068.50,1068.50,1068.50,1068.50,2,0
02/26/2004,01:25,1068.75,1068.75,1068.75,1068.75,30,0
02/26/2004,01:31,1068.75,1068.75,1068.50,1068.50,2,10
02/26/2004,01:32,1068.50,1068.50,1068.50,1068.50,0,30
02/26/2004,01:34,1068.50,1068.50,1068.50,1068.50,0,1
02/26/2004,01:41,1068.50,1068.50,1068.50,1068.50,0,2
02/26/2004,01:43,1068.75,1068.75,1068.75,1068.75,215,0
02/26/2004,01:45,1068.75,1068.75,1068.50,1068.50,12,1
02/26/2004,01:51,1068.50,1068.50,1068.50,1068.50,0,2
02/26/2004,01:53,1068.50,1068.75,1068.50,1068.75,1,30
02/26/2004,01:54,1068.75,1068.75,1068.50,1068.75,21,30
02/26/2004,01:56,1068.50,1068.50,1068.50,1068.50,0,76
02/26/2004,01:58,1068.25,1068.50,1068.25,1068.50,3,60
02/26/2004,02:00,1068.25,1068.25,1068.25,1068.25,0,10
02/26/2004,02:01,1068.50,1068.50,1068.50,1068.50,8,0
02/26/2004,02:02,1068.25,1068.50,1068.25,1068.25,2,16
02/26/2004,02:03,1068.25,1068.25,1068.25,1068.25,0,67
02/26/2004,02:04,1068.50,1068.75,1068.50,1068.75,81,0
02/26/2004,02:05,1068.75,1069.00,1068.75,1068.75,38,11
02/26/2004,02:06,1068.75,1068.75,1068.50,1068.50,0,21
02/26/2004,02:07,1068.50,1068.75,1068.50,1068.75,49,4
02/26/2004,02:08,1068.50,1068.75,1068.50,1068.75,65,7
02/26/2004,02:10,1068.50,1068.50,1068.50,1068.50,0,21
02/26/2004,02:12,1068.50,1068.50,1068.50,1068.50,0,25
02/26/2004,02:14,1068.25,1068.25,1068.25,1068.25,0,1
02/26/2004,02:15,1068.25,1068.25,1068.25,1068.25,0,10
02/26/2004,02:16,1068.25,1068.75,1068.25,1068.75,51,16
02/26/2004,02:17,1068.50,1068.50,1068.50,1068.50,0,1
02/26/2004,02:18,1068.50,1068.50,1068.50,1068.50,0,26
02/26/2004,02:20,1068.75,1068.75,1068.75,1068.75,11,0
02/26/2004,02:21,1068.75,1068.75,1068.75,1068.75,2,0
02/26/2004,02:22,1068.75,1068.75,1068.75,1068.75,10,0
02/26/2004,02:23,1068.75,1068.75,1068.50,1068.50,55,35
02/26/2004,02:24,1068.50,1068.75,1068.50,1068.75,1,4
02/26/2004,02:25,1068.50,1068.50,1068.25,1068.25,0,13
02/26/2004,02:26,1068.25,1068.25,1068.00,1068.25,5,57
02/26/2004,02:27,1068.25,1068.25,1068.00,1068.00,30,50
02/26/2004,02:28,1068.00,1068.00,1068.00,1068.00,0,6
02/26/2004,02:29,1068.00,1068.00,1068.00,1068.00,0,45
02/26/2004,02:30,1068.25,1068.25,1068.25,1068.25,11,0
02/26/2004,02:31,1068.25,1068.25,1068.25,1068.25,3,0
02/26/2004,02:32,1068.25,1068.25,1068.25,1068.25,17,0
02/26/2004,02:33,1068.50,1068.50,1068.50,1068.50,2,0
02/26/2004,02:34,1068.25,1068.25,1068.25,1068.25,0,29
02/26/2004,02:35,1068.25,1068.25,1068.25,1068.25,0,5
02/26/2004,02:37,1068.25,1068.25,1068.00,1068.00,0,11
02/26/2004,02:38,1068.00,1068.00,1068.00,1068.00,0,84
02/26/2004,02:39,1067.75,1068.00,1067.75,1068.00,2,2
02/26/2004,02:40,1068.00,1068.00,1068.00,1068.00,11,0
02/26/2004,02:41,1067.75,1068.00,1067.75,1067.75,6,62
02/26/2004,02:42,1067.75,1068.00,1067.75,1067.75,7,26
02/26/2004,02:43,1068.00,1068.00,1067.75,1067.75,7,50
02/26/2004,02:44,1067.75,1068.00,1067.50,1067.75,1,61
02/26/2004,02:45,1067.75,1067.75,1067.75,1067.75,0,6
02/26/2004,02:46,1067.75,1068.00,1067.50,1068.00,32,28
02/26/2004,02:47,1067.75,1067.75,1067.75,1067.75,0,20
02/26/2004,02:48,1067.75,1067.75,1067.75,1067.75,0,1
02/26/2004,02:49,1067.75,1067.75,1067.75,1067.75,0,37
02/26/2004,02:50,1067.50,1067.50,1067.50,1067.50,0,6
02/26/2004,02:51,1067.50,1067.75,1067.50,1067.75,51,1
02/26/2004,02:53,1067.50,1067.50,1067.50,1067.50,0,1
02/26/2004,02:55,1067.50,1067.50,1067.50,1067.50,0,82
02/26/2004,02:56,1067.50,1067.75,1067.50,1067.50,1,11
02/26/2004,02:57,1067.50,1067.50,1067.50,1067.50,0,29
02/26/2004,02:59,1067.75,1067.75,1067.50,1067.50,11,21
02/26/2004,03:00,1067.75,1067.75,1067.75,1067.75,20,0
02/26/2004,03:01,1067.75,1067.75,1067.75,1067.75,35,0
02/26/2004,03:02,1068.00,1068.00,1068.00,1068.00,10,0
02/26/2004,03:03,1068.00,1068.25,1068.00,1068.00,23,2
02/26/2004,03:04,1068.25,1068.25,1068.25,1068.25,39,0
02/26/2004,03:05,1068.50,1068.50,1068.25,1068.50,52,1
02/26/2004,03:06,1068.50,1068.75,1068.50,1068.75,59,20
02/26/2004,03:07,1068.50,1068.75,1068.50,1068.50,1,6
02/26/2004,03:08,1068.50,1068.50,1068.50,1068.50,0,28
02/26/2004,03:09,1068.50,1068.50,1068.50,1068.50,0,8
02/26/2004,03:10,1068.50,1068.50,1068.50,1068.50,0,12
02/26/2004,03:11,1068.50,1068.50,1068.25,1068.25,5,40
02/26/2004,03:12,1068.25,1068.25,1068.00,1068.25,8,22
02/26/2004,03:13,1068.25,1068.25,1067.75,1067.75,4,19
02/26/2004,03:14,1068.00,1068.00,1068.00,1068.00,14,0
02/26/2004,03:16,1068.00,1068.00,1067.75,1067.75,17,40
02/26/2004,03:17,1067.75,1068.00,1067.75,1068.00,20,6
02/26/2004,03:19,1068.00,1068.00,1067.50,1067.75,6,145
02/26/2004,03:20,1067.50,1067.50,1067.50,1067.50,0,15
02/26/2004,03:21,1067.75,1067.75,1067.75,1067.75,2,0
02/26/2004,03:22,1067.75,1067.75,1067.75,1067.75,1,0
02/26/2004,03:24,1067.50,1067.75,1067.50,1067.50,2,55
02/26/2004,03:25,1067.75,1067.75,1067.25,1067.50,6,18
02/26/2004,03:26,1067.50,1067.75,1067.25,1067.75,32,9
02/26/2004,03:27,1067.75,1067.75,1067.75,1067.75,14,0
02/26/2004,03:29,1067.75,1067.75,1067.75,1067.75,27,0
02/26/2004,03:31,1067.75,1068.00,1067.75,1068.00,13,0
02/26/2004,03:32,1068.00,1068.00,1068.00,1068.00,9,0
02/26/2004,03:33,1068.00,1068.00,1068.00,1068.00,1,0
02/26/2004,03:37,1068.00,1068.00,1068.00,1068.00,2,0
02/26/2004,03:39,1068.00,1068.00,1068.00,1068.00,5,0
02/26/2004,03:40,1067.75,1067.75,1067.50,1067.50,0,97
02/26/2004,03:41,1067.50,1067.75,1067.50,1067.75,2,34
02/26/2004,03:43,1067.75,1067.75,1067.75,1067.75,26,0
02/26/2004,03:44,1067.75,1067.75,1067.75,1067.75,23,0
02/26/2004,03:45,1067.75,1068.00,1067.75,1068.00,7,0
02/26/2004,03:48,1067.75,1067.75,1067.75,1067.75,0,1
02/26/2004,03:49,1067.75,1067.75,1067.75,1067.75,0,1
02/26/2004,03:50,1067.75,1067.75,1067.75,1067.75,0,4
02/26/2004,03:54,1067.75,1067.75,1067.75,1067.75,0,10
02/26/2004,03:57,1067.75,1067.75,1067.75,1067.75,0,10
02/26/2004,03:58,1067.50,1067.50,1067.50,1067.50,0,68
02/26/2004,03:59,1067.50,1067.50,1067.50,1067.50,0,51
02/26/2004,04:00,1067.50,1067.50,1067.50,1067.50,0,24
02/26/2004,04:01,1067.25,1067.50,1067.25,1067.50,15,5
02/26/2004,04:02,1067.50,1067.75,1067.50,1067.75,21,0
02/26/2004,04:03,1067.50,1067.50,1067.50,1067.50,0,18
02/26/2004,04:05,1067.75,1067.75,1067.50,1067.50,3,2
02/26/2004,04:06,1067.75,1067.75,1067.50,1067.75,53,107
02/26/2004,04:07,1067.75,1067.75,1067.75,1067.75,8,0
02/26/2004,04:08,1067.75,1068.00,1067.75,1068.00,18,0
02/26/2004,04:09,1067.75,1067.75,1067.75,1067.75,0,4
02/26/2004,04:10,1067.75,1067.75,1067.75,1067.75,0,2
02/26/2004,04:11,1067.75,1067.75,1067.75,1067.75,0,5
02/26/2004,04:18,1067.75,1067.75,1067.75,1067.75,0,10
02/26/2004,04:19,1067.75,1067.75,1067.75,1067.75,0,1
02/26/2004,04:20,1067.75,1067.75,1067.75,1067.75,0,2
02/26/2004,04:23,1067.75,1067.75,1067.75,1067.75,0,28
02/26/2004,04:25,1067.50,1067.75,1067.50,1067.75,7,38
02/26/2004,04:26,1067.50,1067.50,1067.50,1067.50,0,31
02/26/2004,04:27,1067.50,1067.75,1067.50,1067.75,1,20
02/26/2004,04:28,1067.50,1067.50,1067.50,1067.50,0,4
02/26/2004,04:29,1067.50,1067.50,1067.25,1067.25,0,7
02/26/2004,04:30,1067.50,1067.50,1067.50,1067.50,9,0
02/26/2004,04:31,1067.50,1067.50,1067.50,1067.50,1,0
02/26/2004,04:33,1067.75,1067.75,1067.75,1067.75,27,0
02/26/2004,04:36,1067.75,1067.75,1067.75,1067.75,23,0
02/26/2004,04:37,1067.75,1067.75,1067.75,1067.75,2,0
02/26/2004,04:38,1067.75,1067.75,1067.75,1067.75,4,0
02/26/2004,04:39,1067.75,1067.75,1067.75,1067.75,21,0
02/26/2004,04:41,1068.00,1068.00,1068.00,1068.00,2,0
02/26/2004,04:44,1068.00,1068.00,1067.75,1067.75,1,4
02/26/2004,04:45,1068.00,1068.25,1068.00,1068.25,54,0
02/26/2004,04:50,1068.00,1068.00,1068.00,1068.00,0,5
02/26/2004,04:51,1068.00,1068.25,1068.00,1068.25,3,1
02/26/2004,04:56,1068.25,1068.25,1068.25,1068.25,4,0
02/26/2004,04:57,1068.25,1068.25,1068.25,1068.25,7,0
02/26/2004,04:58,1068.00,1068.00,1067.75,1068.00,5,121
02/26/2004,04:59,1068.00,1068.00,1068.00,1068.00,19,0
02/26/2004,05:00,1068.00,1068.25,1068.00,1068.00,40,5
02/26/2004,05:01,1068.00,1068.00,1068.00,1068.00,0,2
02/26/2004,05:04,1068.00,1068.00,1068.00,1068.00,0,5
02/26/2004,05:10,1067.75,1067.75,1067.75,1067.75,0,3
02/26/2004,05:11,1067.75,1067.75,1067.50,1067.50,0,4
02/26/2004,05:12,1067.75,1067.75,1067.75,1067.75,9,0
02/26/2004,05:13,1067.75,1067.75,1067.75,1067.75,1,0
02/26/2004,05:17,1067.50,1067.50,1067.50,1067.50,0,1
02/26/2004,05:18,1067.50,1067.50,1067.50,1067.50,0,85
02/26/2004,05:19,1067.50,1067.50,1067.50,1067.50,0,2
02/26/2004,05:20,1067.50,1067.50,1067.50,1067.50,0,8
02/26/2004,05:21,1067.50,1067.50,1067.50,1067.50,0,5
02/26/2004,05:25,1067.50,1067.75,1067.50,1067.50,5,24
02/26/2004,05:26,1067.50,1067.50,1067.50,1067.50,0,1
02/26/2004,05:28,1067.75,1067.75,1067.75,1067.75,1,0
02/26/2004,05:30,1067.50,1067.75,1067.50,1067.75,1,4
02/26/2004,05:31,1067.50,1067.50,1067.25,1067.25,0,22
02/26/2004,05:32,1067.50,1067.50,1067.50,1067.50,6,0
02/26/2004,05:35,1067.50,1067.50,1067.50,1067.50,2,0
02/26/2004,05:37,1067.75,1067.75,1067.75,1067.75,1,0
02/26/2004,05:38,1067.75,1067.75,1067.75,1067.75,1,0
02/26/2004,05:40,1067.50,1067.75,1067.50,1067.75,1,5
02/26/2004,05:41,1067.50,1067.50,1067.50,1067.50,0,5
02/26/2004,05:42,1067.25,1067.25,1067.25,1067.25,0,2
02/26/2004,05:43,1067.25,1067.25,1067.25,1067.25,0,117
02/26/2004,05:44,1067.50,1067.50,1067.25,1067.25,1,19
02/26/2004,05:45,1067.25,1067.25,1067.00,1067.25,11,9
02/26/2004,05:46,1067.25,1067.25,1067.25,1067.25,13,0
02/26/2004,05:47,1067.25,1067.25,1067.25,1067.25,53,0
02/26/2004,05:48,1067.25,1067.25,1067.25,1067.25,10,0
02/26/2004,05:50,1067.25,1067.25,1067.00,1067.00,13,13
02/26/2004,05:51,1067.00,1067.25,1067.00,1067.00,11,3
02/26/2004,05:52,1067.00,1067.00,1067.00,1067.00,0,1
02/26/2004,05:53,1067.25,1067.25,1067.25,1067.25,32,0
02/26/2004,05:55,1067.25,1067.25,1067.25,1067.25,1,0
02/26/2004,05:56,1067.25,1067.25,1067.25,1067.25,111,0
02/26/2004,05:57,1067.25,1067.25,1067.25,1067.25,10,0
02/26/2004,05:59,1067.50,1067.50,1067.00,1067.25,2,4
02/26/2004,06:00,1067.25,1067.25,1067.25,1067.25,10,0
02/26/2004,06:04,1067.25,1067.25,1067.25,1067.25,3,0
02/26/2004,06:05,1067.50,1067.50,1067.50,1067.50,22,0
02/26/2004,06:06,1067.50,1067.50,1067.50,1067.50,133,0
02/26/2004,06:07,1067.50,1067.50,1067.50,1067.50,25,0
02/26/2004,06:11,1067.50,1067.50,1067.50,1067.50,2,0
02/26/2004,06:12,1067.50,1067.50,1067.50,1067.50,15,0
02/26/2004,06:13,1067.50,1067.50,1067.50,1067.50,3,0
02/26/2004,06:15,1067.50,1067.50,1067.50,1067.50,1,0
02/26/2004,06:17,1067.50,1067.50,1067.50,1067.50,7,0
02/26/2004,06:21,1067.50,1067.50,1067.50,1067.50,1,0
02/26/2004,06:22,1067.25,1067.25,1067.25,1067.25,0,2
02/26/2004,06:23,1067.50,1067.50,1067.50,1067.50,2,0
02/26/2004,06:26,1067.50,1067.50,1067.50,1067.50,1,0
02/26/2004,06:27,1067.25,1067.25,1067.25,1067.25,0,146
02/26/2004,06:28,1067.25,1067.25,1067.25,1067.25,0,26
02/26/2004,06:29,1067.25,1067.25,1067.25,1067.25,0,9
02/26/2004,06:30,1067.50,1067.50,1067.50,1067.50,1,0
02/26/2004,06:31,1067.50,1067.50,1067.50,1067.50,5,0
02/26/2004,06:32,1067.25,1067.50,1067.25,1067.50,15,1
02/26/2004,06:35,1067.50,1067.50,1067.50,1067.50,31,0
02/26/2004,06:36,1067.50,1067.50,1067.50,1067.50,3,0
02/26/2004,06:38,1067.25,1067.25,1067.25,1067.25,0,41
02/26/2004,06:39,1067.25,1067.25,1067.25,1067.25,0,5
02/26/2004,06:41,1067.25,1067.25,1067.00,1067.25,20,28
02/26/2004,06:42,1067.25,1067.50,1067.00,1067.00,20,4
02/26/2004,06:43,1067.00,1067.25,1067.00,1067.25,5,5
02/26/2004,06:44,1067.25,1067.25,1067.25,1067.25,10,0
02/26/2004,06:45,1067.25,1067.25,1067.25,1067.25,3,0
02/26/2004,06:46,1067.25,1067.50,1067.00,1067.25,50,3
02/26/2004,06:47,1067.25,1067.25,1067.25,1067.25,0,4
02/26/2004,06:49,1067.25,1067.25,1067.25,1067.25,0,33
02/26/2004,06:50,1067.25,1067.25,1067.25,1067.25,0,1
02/26/2004,06:51,1067.25,1067.25,1067.25,1067.25,0,14
02/26/2004,06:52,1067.25,1067.25,1067.25,1067.25,0,31
02/26/2004,06:53,1067.25,1067.25,1067.25,1067.25,0,5
02/26/2004,06:54,1067.25,1067.25,1067.25,1067.25,0,18
02/26/2004,06:55,1067.25,1067.50,1067.25,1067.50,42,27
02/26/2004,06:56,1067.25,1067.75,1067.25,1067.75,62,5
02/26/2004,06:57,1067.50,1067.50,1067.50,1067.50,0,34
02/26/2004,06:58,1067.50,1067.50,1067.50,1067.50,0,1
02/26/2004,06:59,1067.50,1067.50,1067.50,1067.50,0,37
02/26/2004,07:00,1067.75,1067.75,1067.75,1067.75,46,0
02/26/2004,07:01,1067.75,1068.00,1067.75,1067.75,64,67
02/26/2004,07:02,1067.75,1068.00,1067.75,1068.00,1,10
02/26/2004,07:03,1067.75,1067.75,1067.75,1067.75,0,26
02/26/2004,07:05,1067.75,1067.75,1067.75,1067.75,0,55
02/26/2004,07:07,1067.75,1067.75,1067.50,1067.75,2,2
02/26/2004,07:08,1067.50,1067.50,1067.50,1067.50,0,14
02/26/2004,07:10,1067.50,1067.50,1067.50,1067.50,0,1
02/26/2004,07:11,1067.75,1067.75,1067.50,1067.50,2,52
02/26/2004,07:12,1067.75,1067.75,1067.50,1067.50,7,4
02/26/2004,07:14,1067.50,1067.50,1067.50,1067.50,0,5
02/26/2004,07:15,1067.50,1067.50,1067.50,1067.50,0,55
02/26/2004,07:16,1067.75,1067.75,1067.75,1067.75,1,0
02/26/2004,07:17,1067.50,1067.50,1067.50,1067.50,0,1
02/26/2004,07:18,1067.50,1067.50,1067.50,1067.50,0,5
02/26/2004,07:19,1067.75,1067.75,1067.75,1067.75,6,0
02/26/2004,07:20,1067.75,1067.75,1067.50,1067.75,54,3
02/26/2004,07:21,1068.00,1068.00,1067.75,1067.75,2,6
02/26/2004,07:22,1067.75,1067.75,1067.50,1067.50,12,17
02/26/2004,07:23,1067.50,1067.75,1067.50,1067.75,1,21
02/26/2004,07:24,1067.75,1068.00,1067.75,1068.00,74,1
02/26/2004,07:25,1068.00,1068.25,1067.75,1067.75,15,66
02/26/2004,07:26,1068.00,1068.25,1067.75,1068.00,258,20
02/26/2004,07:27,1068.00,1068.25,1068.00,1068.00,5,22
02/26/2004,07:28,1068.00,1068.00,1068.00,1068.00,0,120
02/26/2004,07:29,1068.00,1068.25,1068.00,1068.00,2,19
02/26/2004,07:30,1068.00,1068.00,1068.00,1068.00,0,78
02/26/2004,07:31,1068.00,1068.25,1066.25,1067.50,987,1182
02/26/2004,07:32,1067.75,1068.25,1067.25,1067.25,208,572
02/26/2004,07:33,1067.25,1068.00,1067.00,1067.75,320,140
02/26/2004,07:34,1067.75,1067.75,1067.50,1067.50,50,155
02/26/2004,07:35,1067.50,1068.25,1067.50,1068.00,334,49
02/26/2004,07:36,1068.00,1068.00,1067.50,1067.50,6,369
02/26/2004,07:37,1067.75,1067.75,1067.50,1067.50,13,29
02/26/2004,07:38,1067.50,1067.75,1067.25,1067.50,16,215
02/26/2004,07:39,1067.50,1067.50,1067.00,1067.25,71,150
02/26/2004,07:40,1067.25,1067.50,1067.00,1067.25,166,3
02/26/2004,07:41,1067.25,1067.25,1067.00,1067.00,16,245
02/26/2004,07:42,1067.00,1067.25,1066.50,1066.50,16,670
02/26/2004,07:43,1066.25,1066.50,1066.00,1066.00,60,288
02/26/2004,07:44,1066.00,1066.50,1065.50,1065.50,122,576
02/26/2004,07:45,1065.50,1065.75,1065.50,1065.50,148,868
02/26/2004,07:46,1065.75,1065.75,1065.25,1065.50,284,52
02/26/2004,07:47,1065.50,1065.75,1065.25,1065.50,178,247
02/26/2004,07:48,1065.50,1065.75,1065.25,1065.50,163,404
02/26/2004,07:49,1065.50,1065.50,1065.25,1065.50,248,22
02/26/2004,07:50,1065.50,1065.75,1065.25,1065.50,63,377
02/26/2004,07:51,1065.25,1065.50,1064.75,1065.25,345,473
02/26/2004,07:52,1065.25,1065.75,1065.25,1065.75,417,135
02/26/2004,07:53,1065.75,1065.75,1065.25,1065.50,25,64
02/26/2004,07:54,1065.25,1065.75,1065.25,1065.75,27,119
02/26/2004,07:55,1065.50,1065.50,1065.25,1065.50,11,36
02/26/2004,07:56,1065.25,1065.75,1065.25,1065.50,83,27
02/26/2004,07:57,1065.50,1065.50,1065.00,1065.25,21,205
02/26/2004,07:58,1065.25,1065.25,1064.75,1065.00,3,115
02/26/2004,07:59,1065.00,1065.25,1064.75,1065.00,366,24
02/26/2004,08:00,1065.25,1065.25,1065.00,1065.25,91,30
02/26/2004,08:01,1065.25,1065.25,1065.00,1065.25,140,2
02/26/2004,08:02,1065.25,1065.25,1065.00,1065.25,59,1
02/26/2004,08:03,1065.25,1065.50,1065.25,1065.25,40,105
02/26/2004,08:04,1065.25,1065.50,1065.25,1065.50,4,107
02/26/2004,08:05,1065.50,1065.50,1065.00,1065.25,51,35
02/26/2004,08:06,1065.50,1065.50,1065.00,1065.25,31,239
02/26/2004,08:07,1065.00,1065.25,1065.00,1065.25,17,2
02/26/2004,08:08,1065.25,1065.25,1065.25,1065.25,76,0
02/26/2004,08:09,1065.25,1065.25,1065.25,1065.25,50,0
02/26/2004,08:10,1065.25,1065.50,1065.25,1065.50,2,0
02/26/2004,08:11,1065.25,1065.50,1065.25,1065.50,6,1
02/26/2004,08:12,1065.25,1065.25,1065.25,1065.25,0,42
02/26/2004,08:13,1065.25,1065.50,1065.25,1065.50,8,6
02/26/2004,08:14,1065.50,1065.50,1065.25,1065.50,43,3
02/26/2004,08:15,1065.50,1065.50,1065.25,1065.50,5,2
02/26/2004,08:16,1065.50,1065.50,1065.25,1065.50,14,6
02/26/2004,08:17,1065.50,1065.50,1065.25,1065.50,153,7
02/26/2004,08:18,1065.50,1065.50,1065.25,1065.50,75,4
02/26/2004,08:19,1065.25,1065.50,1065.25,1065.25,62,105
02/26/2004,08:20,1065.25,1065.50,1065.25,1065.50,6,2
02/26/2004,08:21,1065.50,1065.50,1065.25,1065.50,8,11
02/26/2004,08:22,1065.50,1065.50,1065.50,1065.50,7,0
02/26/2004,08:23,1065.50,1065.50,1065.25,1065.50,81,1
02/26/2004,08:24,1065.50,1065.50,1065.25,1065.50,174,1
02/26/2004,08:25,1065.50,1065.75,1065.50,1065.75,22,0
02/26/2004,08:26,1065.50,1065.75,1065.50,1065.50,191,3
02/26/2004,08:27,1065.75,1065.75,1065.50,1065.50,107,13
02/26/2004,08:28,1065.75,1065.75,1064.75,1065.00,216,624
02/26/2004,08:29,1064.75,1065.25,1064.75,1065.00,150,123
02/26/2004,08:30,1065.00,1065.25,1064.75,1064.75,292,826
02/26/2004,08:31,1064.75,1065.50,1064.75,1065.25,1169,1079
02/26/2004,08:32,1065.50,1065.75,1065.00,1065.50,1180,704
02/26/2004,08:33,1065.50,1066.25,1065.50,1065.75,1827,1941
02/26/2004,08:34,1065.75,1066.00,1065.50,1065.75,631,548
02/26/2004,08:35,1065.75,1066.00,1065.50,1066.00,891,414
02/26/2004,08:36,1066.00,1066.25,1065.50,1065.75,516,708
02/26/2004,08:37,1065.75,1066.50,1065.75,1066.25,1573,846
02/26/2004,08:38,1066.50,1066.50,1065.50,1065.50,251,1498
02/26/2004,08:39,1065.75,1066.00,1065.50,1065.75,395,294
02/26/2004,08:40,1065.75,1066.00,1065.50,1065.75,653,702
02/26/2004,08:41,1065.50,1066.00,1065.00,1065.25,860,2472
02/26/2004,08:42,1065.25,1065.25,1064.00,1064.25,1635,3494
02/26/2004,08:43,1064.25,1064.50,1064.00,1064.00,960,3102
02/26/2004,08:44,1064.00,1064.00,1063.25,1064.00,2725,4987
02/26/2004,08:45,1064.00,1064.00,1063.25,1063.25,699,2087
02/26/2004,08:46,1063.25,1063.75,1062.75,1063.75,2680,2621
02/26/2004,08:47,1063.50,1064.00,1063.50,1063.75,2054,624
02/26/2004,08:48,1063.50,1064.25,1063.50,1064.25,1283,107
02/26/2004,08:49,1064.25,1064.25,1063.75,1064.00,1196,590
02/26/2004,08:50,1064.00,1064.00,1062.75,1063.00,315,2293
02/26/2004,08:51,1063.00,1064.00,1063.00,1064.00,2282,642
02/26/2004,08:52,1064.00,1064.50,1063.75,1064.50,1416,763
02/26/2004,08:53,1064.50,1064.50,1064.25,1064.50,1342,101
02/26/2004,08:54,1064.25,1064.50,1064.00,1064.00,610,1036
02/26/2004,08:55,1064.25,1064.50,1063.75,1064.50,1427,668
02/26/2004,08:56,1064.50,1064.75,1064.00,1064.25,840,932
02/26/2004,08:57,1064.25,1064.50,1063.75,1064.25,904,321
02/26/2004,08:58,1064.50,1064.75,1064.00,1064.50,926,207
02/26/2004,08:59,1064.25,1064.50,1064.00,1064.50,482,409
02/26/2004,09:00,1064.25,1064.75,1064.25,1064.25,195,558
02/26/2004,09:01,1064.25,1064.50,1064.00,1064.00,527,705
02/26/2004,09:02,1064.00,1064.25,1062.50,1062.75,2077,5217
02/26/2004,09:03,1062.75,1063.00,1062.00,1062.75,3817,6044
02/26/2004,09:04,1062.75,1062.75,1062.00,1062.75,1276,1455
02/26/2004,09:05,1062.50,1063.00,1062.25,1063.00,2011,631
02/26/2004,09:06,1062.75,1063.50,1062.75,1063.50,2584,1334
02/26/2004,09:07,1063.75,1063.75,1063.25,1063.50,1028,821
02/26/2004,09:08,1063.25,1063.75,1063.00,1063.50,782,1923
02/26/2004,09:09,1063.50,1063.75,1063.00,1063.75,859,540
02/26/2004,09:10,1063.50,1063.75,1063.25,1063.25,201,883
02/26/2004,09:11,1063.25,1063.50,1063.00,1063.25,646,419
02/26/2004,09:12,1063.50,1064.50,1063.25,1064.00,2624,654
02/26/2004,09:13,1064.25,1064.25,1063.75,1063.75,506,999
02/26/2004,09:14,1063.75,1064.25,1063.50,1063.75,506,679
02/26/2004,09:15,1064.00,1064.25,1063.50,1063.50,290,783
02/26/2004,09:16,1063.50,1064.00,1063.50,1063.50,382,407
02/26/2004,09:17,1063.75,1064.00,1063.50,1063.75,836,481
02/26/2004,09:18,1064.00,1064.25,1063.75,1064.25,422,60
02/26/2004,09:19,1064.25,1064.25,1063.25,1063.75,846,1746
02/26/2004,09:20,1063.75,1064.25,1063.75,1064.00,352,579
02/26/2004,09:21,1064.00,1064.50,1063.75,1064.00,803,624
02/26/2004,09:22,1064.00,1064.00,1063.75,1063.75,71,497
02/26/2004,09:23,1063.75,1064.00,1063.25,1064.00,660,1606
02/26/2004,09:24,1064.00,1064.75,1064.00,1064.75,2927,1192
02/26/2004,09:25,1064.50,1064.75,1064.00,1064.25,523,1435
02/26/2004,09:26,1064.25,1064.50,1064.00,1064.50,904,54
02/26/2004,09:27,1064.25,1065.50,1064.25,1065.00,2886,1247
02/26/2004,09:28,1065.00,1065.25,1064.75,1064.75,286,729
02/26/2004,09:29,1065.00,1065.25,1064.75,1064.75,1141,647
02/26/2004,09:30,1065.00,1065.00,1064.00,1064.25,534,2494
02/26/2004,09:31,1064.00,1064.75,1063.75,1064.50,1339,1289
02/26/2004,09:32,1064.75,1064.75,1064.00,1064.50,410,417
02/26/2004,09:33,1064.50,1064.75,1064.00,1064.50,733,949
02/26/2004,09:34,1064.50,1065.50,1064.50,1065.00,2084,426
02/26/2004,09:35,1065.25,1065.25,1064.25,1064.50,196,1187
02/26/2004,09:36,1064.50,1064.50,1063.75,1063.75,191,2068
02/26/2004,09:37,1063.75,1064.00,1063.00,1063.25,2938,3031
02/26/2004,09:38,1063.50,1064.50,1063.00,1063.75,1882,975
02/26/2004,09:39,1064.00,1064.25,1063.50,1063.75,437,1280
02/26/2004,09:40,1063.75,1063.75,1063.25,1063.50,305,587
02/26/2004,09:41,1063.25,1064.00,1063.25,1063.75,454,201
02/26/2004,09:42,1063.75,1064.25,1063.75,1064.00,265,112
02/26/2004,09:43,1063.75,1064.00,1063.50,1063.75,90,416
02/26/2004,09:44,1064.00,1064.00,1063.75,1064.00,86,37
02/26/2004,09:45,1063.75,1064.00,1063.25,1063.75,481,1441
02/26/2004,09:46,1063.75,1064.25,1063.75,1063.75,427,304
02/26/2004,09:47,1064.00,1064.00,1063.25,1063.50,333,793
02/26/2004,09:48,1063.50,1063.50,1063.25,1063.25,128,586
02/26/2004,09:49,1063.50,1063.75,1063.50,1063.50,871,366
02/26/2004,09:50,1063.50,1063.75,1063.50,1063.75,272,11
02/26/2004,09:51,1063.75,1064.00,1063.50,1064.00,125,108
02/26/2004,09:52,1063.75,1064.25,1063.75,1064.25,569,62
02/26/2004,09:53,1064.00,1064.25,1063.75,1064.00,431,327
02/26/2004,09:54,1064.00,1064.75,1064.00,1064.75,915,43
02/26/2004,09:55,1064.75,1064.75,1064.25,1064.50,589,524
02/26/2004,09:56,1064.75,1064.75,1064.50,1064.50,189,55
02/26/2004,09:57,1064.50,1064.50,1063.75,1064.25,859,2021
02/26/2004,09:58,1064.00,1064.25,1063.75,1064.00,69,289
02/26/2004,09:59,1064.00,1065.25,1064.00,1065.25,2560,359
02/26/2004,10:00,1065.00,1065.50,1064.75,1064.75,977,778
02/26/2004,10:01,1064.75,1065.25,1064.75,1065.25,508,269
02/26/2004,10:02,1065.25,1066.50,1065.25,1066.25,4366,1241
02/26/2004,10:03,1066.25,1066.25,1065.50,1065.75,321,993
02/26/2004,10:04,1065.75,1065.75,1065.50,1065.75,173,173
02/26/2004,10:05,1065.50,1066.25,1065.50,1065.75,1243,181
02/26/2004,10:06,1066.00,1067.00,1065.75,1066.50,2649,1104
02/26/2004,10:07,1066.50,1069.00,1066.50,1068.00,9699,2991
02/26/2004,10:08,1068.00,1068.25,1067.75,1067.75,1404,1205
02/26/2004,10:09,1067.75,1068.00,1067.50,1067.75,815,646
02/26/2004,10:10,1067.75,1067.75,1067.50,1067.50,77,263
02/26/2004,10:11,1067.50,1067.75,1067.25,1067.25,267,682
02/26/2004,10:12,1067.25,1067.25,1066.50,1066.75,574,2094
02/26/2004,10:13,1066.75,1067.50,1066.75,1067.25,1344,1165
02/26/2004,10:14,1067.00,1067.25,1066.75,1067.25,415,320
02/26/2004,10:15,1067.50,1067.50,1066.75,1067.00,192,553
02/26/2004,10:16,1066.75,1067.25,1066.75,1067.25,169,96
02/26/2004,10:17,1067.00,1067.25,1066.50,1066.75,182,837
02/26/2004,10:18,1066.75,1067.00,1066.50,1067.00,178,56
02/26/2004,10:19,1067.00,1067.25,1066.75,1067.00,186,129
02/26/2004,10:20,1066.75,1067.25,1066.75,1067.00,357,185
02/26/2004,10:21,1067.00,1067.00,1066.50,1066.75,494,270
02/26/2004,10:22,1066.50,1067.00,1066.50,1067.00,920,649
02/26/2004,10:23,1066.75,1067.25,1066.75,1067.00,519,310
02/26/2004,10:24,1067.00,1067.25,1066.50,1066.75,356,352
02/26/2004,10:25,1066.75,1067.00,1066.50,1066.75,259,607
02/26/2004,10:26,1066.75,1066.75,1066.00,1066.50,413,2306
02/26/2004,10:27,1066.25,1067.00,1066.25,1066.75,753,307
02/26/2004,10:28,1066.75,1067.00,1066.50,1066.75,264,239
02/26/2004,10:29,1066.75,1067.00,1066.75,1067.00,106,243
02/26/2004,10:30,1067.00,1067.25,1066.75,1067.25,343,225
02/26/2004,10:31,1067.00,1067.25,1067.00,1067.00,539,312
02/26/2004,10:32,1067.00,1067.00,1066.75,1067.00,421,91
02/26/2004,10:33,1067.00,1067.25,1066.75,1066.75,158,154
02/26/2004,10:34,1066.75,1067.00,1066.75,1067.00,9,30
02/26/2004,10:35,1066.75,1067.00,1066.75,1067.00,387,26
02/26/2004,10:36,1066.75,1068.00,1066.75,1067.75,2087,544
02/26/2004,10:37,1067.50,1067.75,1067.50,1067.75,1389,129
02/26/2004,10:38,1067.75,1068.00,1067.50,1067.75,1084,425
02/26/2004,10:39,1067.75,1068.00,1067.50,1068.00,1250,153
02/26/2004,10:40,1067.75,1068.50,1067.75,1068.00,1795,464
02/26/2004,10:41,1068.25,1069.00,1068.00,1068.50,3580,927
02/26/2004,10:42,1068.50,1068.50,1067.50,1068.00,569,2280
02/26/2004,10:43,1067.75,1068.25,1067.75,1068.00,830,202
02/26/2004,10:44,1068.25,1068.25,1067.75,1067.75,56,156
02/26/2004,10:45,1068.00,1068.00,1067.75,1067.75,615,680
02/26/2004,10:46,1067.75,1068.00,1067.50,1067.75,318,1383
02/26/2004,10:47,1067.75,1068.00,1067.50,1067.75,42,254
02/26/2004,10:48,1067.50,1068.00,1067.50,1067.75,141,224
02/26/2004,10:49,1068.00,1068.00,1067.50,1067.50,210,55
02/26/2004,10:50,1067.75,1067.75,1067.25,1067.25,150,691
02/26/2004,10:51,1067.25,1067.75,1067.25,1067.50,222,281
02/26/2004,10:52,1067.50,1067.75,1067.50,1067.50,51,222
02/26/2004,10:53,1067.50,1067.75,1067.25,1067.50,144,326
02/26/2004,10:54,1067.25,1067.75,1067.25,1067.25,42,74
02/26/2004,10:55,1067.50,1067.75,1067.50,1067.50,90,31
02/26/2004,10:56,1067.50,1067.75,1066.75,1067.00,192,1120
02/26/2004,10:57,1067.00,1067.50,1067.00,1067.25,196,41
02/26/2004,10:58,1067.50,1068.00,1067.25,1067.75,888,51
02/26/2004,10:59,1067.75,1068.00,1067.50,1067.75,290,235
02/26/2004,11:00,1067.75,1067.75,1067.50,1067.50,60,93
02/26/2004,11:01,1067.75,1068.00,1067.25,1067.50,292,307
02/26/2004,11:02,1067.75,1068.00,1067.50,1068.00,988,278
02/26/2004,11:03,1067.75,1067.75,1067.50,1067.50,66,128
02/26/2004,11:04,1067.50,1067.75,1067.25,1067.50,58,195
02/26/2004,11:05,1067.50,1068.25,1067.50,1068.00,1100,414
02/26/2004,11:06,1068.00,1068.00,1067.75,1067.75,52,14
02/26/2004,11:07,1067.75,1068.00,1067.75,1068.00,11,11
02/26/2004,11:08,1067.75,1068.25,1067.75,1068.00,216,87
02/26/2004,11:09,1068.00,1068.75,1068.00,1068.25,1408,599
02/26/2004,11:10,1068.25,1068.25,1067.50,1067.75,234,947
02/26/2004,11:11,1067.75,1068.00,1067.50,1067.50,10,150
02/26/2004,11:12,1067.50,1067.75,1067.50,1067.75,430,11
02/26/2004,11:13,1067.75,1068.00,1067.50,1068.00,159,59
02/26/2004,11:14,1067.75,1068.00,1067.25,1067.25,337,1213
02/26/2004,11:15,1067.50,1068.00,1067.25,1067.75,619,205
02/26/2004,11:16,1067.50,1067.75,1067.25,1067.50,15,271
02/26/2004,11:17,1067.50,1067.75,1067.25,1067.25,152,208
02/26/2004,11:18,1067.50,1067.50,1067.25,1067.25,16,240
02/26/2004,11:19,1067.25,1067.75,1067.25,1067.75,184,29
02/26/2004,11:20,1067.50,1067.75,1067.50,1067.50,3,6
02/26/2004,11:21,1067.50,1068.00,1067.50,1067.75,277,227
02/26/2004,11:22,1067.75,1068.25,1067.50,1068.25,998,113
02/26/2004,11:23,1068.25,1068.50,1068.00,1068.25,659,122
02/26/2004,11:24,1068.25,1068.25,1068.00,1068.00,41,146
02/26/2004,11:25,1068.00,1068.50,1068.00,1068.25,332,61
02/26/2004,11:26,1068.25,1068.50,1068.00,1068.25,15,151
02/26/2004,11:27,1068.25,1068.25,1068.00,1068.25,191,4
02/26/2004,11:28,1068.25,1068.50,1068.00,1068.25,174,250
02/26/2004,11:29,1068.50,1068.75,1068.00,1068.50,671,710
02/26/2004,11:30,1068.50,1068.50,1068.25,1068.25,209,306
02/26/2004,11:31,1068.25,1068.50,1068.25,1068.50,81,18
02/26/2004,11:32,1068.25,1068.75,1068.25,1068.75,318,49
02/26/2004,11:33,1068.50,1070.00,1068.50,1069.50,6945,2728
02/26/2004,11:34,1069.50,1071.00,1069.50,1070.50,6907,2174
02/26/2004,11:35,1070.50,1071.50,1070.50,1071.00,4993,2179
02/26/2004,11:36,1071.00,1071.25,1070.50,1070.75,1800,1663
02/26/2004,11:37,1070.75,1071.00,1070.50,1070.75,190,1204
02/26/2004,11:38,1070.75,1071.50,1070.50,1071.50,2462,876
02/26/2004,11:39,1071.50,1071.50,1071.00,1071.00,1686,1186
02/26/2004,11:40,1071.25,1071.25,1070.50,1070.50,642,1560
02/26/2004,11:41,1070.50,1070.75,1070.50,1070.50,88,206
02/26/2004,11:42,1070.50,1071.00,1070.50,1070.75,654,193
02/26/2004,11:43,1070.75,1071.00,1070.50,1070.75,127,697
02/26/2004,11:44,1071.00,1071.00,1070.50,1070.50,291,766
02/26/2004,11:45,1070.50,1071.00,1070.50,1070.75,709,150
02/26/2004,11:46,1071.00,1071.00,1070.75,1070.75,10,391
02/26/2004,11:47,1070.75,1071.25,1070.75,1071.00,714,223
02/26/2004,11:48,1071.00,1071.50,1070.75,1071.25,1069,280
02/26/2004,11:49,1071.25,1071.50,1071.00,1071.50,648,565
02/26/2004,11:50,1071.25,1071.25,1070.75,1070.75,248,1115
02/26/2004,11:51,1070.75,1071.00,1070.75,1070.75,262,196
02/26/2004,11:52,1070.75,1071.00,1070.50,1070.50,3,378
02/26/2004,11:53,1070.50,1071.00,1070.50,1070.75,352,338
02/26/2004,11:54,1070.75,1071.00,1070.75,1070.75,19,190
02/26/2004,11:55,1070.75,1071.00,1070.75,1070.75,51,52
02/26/2004,11:56,1070.75,1071.00,1070.75,1071.00,484,155
02/26/2004,11:57,1071.00,1071.25,1070.75,1071.00,106,102
02/26/2004,11:58,1071.00,1071.00,1070.50,1070.75,49,504
02/26/2004,11:59,1070.50,1071.00,1070.50,1070.75,122,55
02/26/2004,12:00,1070.75,1070.75,1070.50,1070.50,1,262
02/26/2004,12:01,1070.50,1070.75,1070.25,1070.25,184,1585
02/26/2004,12:02,1070.50,1070.50,1070.25,1070.50,32,136
02/26/2004,12:03,1070.50,1070.50,1070.00,1070.25,199,350
02/26/2004,12:04,1070.25,1070.50,1070.00,1070.00,849,433
02/26/2004,12:05,1070.25,1070.25,1069.75,1070.00,236,672
02/26/2004,12:06,1069.75,1070.25,1069.75,1070.25,387,51
02/26/2004,12:07,1070.25,1070.50,1070.00,1070.25,390,270
02/26/2004,12:08,1070.50,1070.50,1070.00,1070.00,73,326
02/26/2004,12:09,1070.00,1070.00,1069.25,1069.75,714,2155
02/26/2004,12:10,1069.75,1070.00,1069.25,1069.25,343,679
02/26/2004,12:11,1069.25,1069.75,1069.25,1069.75,191,254
02/26/2004,12:12,1069.50,1070.00,1069.50,1070.00,384,120
02/26/2004,12:13,1070.00,1070.25,1069.75,1070.00,70,72
02/26/2004,12:14,1070.00,1070.25,1069.50,1069.75,284,526
02/26/2004,12:15,1070.00,1070.00,1069.75,1069.75,7,217
02/26/2004,12:16,1069.75,1070.00,1069.50,1069.75,74,37
02/26/2004,12:17,1069.75,1070.00,1069.75,1070.00,159,48
02/26/2004,12:18,1070.00,1070.25,1069.75,1070.00,75,64
02/26/2004,12:19,1070.00,1070.00,1069.75,1069.75,56,36
02/26/2004,12:20,1069.75,1070.00,1069.75,1070.00,78,1
02/26/2004,12:21,1070.00,1070.00,1069.75,1070.00,142,1
02/26/2004,12:22,1069.75,1070.00,1069.75,1070.00,15,15
02/26/2004,12:23,1070.00,1070.00,1069.75,1069.75,186,175
02/26/2004,12:24,1070.00,1070.00,1069.75,1070.00,20,68
02/26/2004,12:25,1069.75,1070.00,1069.50,1069.50,6,348
02/26/2004,12:26,1069.50,1069.75,1069.25,1069.25,27,223
02/26/2004,12:27,1069.25,1069.50,1068.75,1068.75,176,1563
02/26/2004,12:28,1068.75,1069.00,1068.50,1068.75,884,1634
02/26/2004,12:29,1068.75,1069.00,1068.75,1068.75,111,783
02/26/2004,12:30,1068.75,1069.50,1068.75,1069.00,828,181
02/26/2004,12:31,1069.00,1069.25,1068.75,1068.75,396,388
02/26/2004,12:32,1068.75,1069.00,1068.75,1068.75,5,368
02/26/2004,12:33,1069.00,1069.25,1068.75,1069.00,314,74
02/26/2004,12:34,1069.00,1069.25,1069.00,1069.00,59,80
02/26/2004,12:35,1069.25,1069.25,1069.00,1069.25,123,17
02/26/2004,12:36,1069.25,1069.50,1069.00,1069.00,208,206
02/26/2004,12:37,1069.25,1069.25,1069.00,1069.00,5,77
02/26/2004,12:38,1069.00,1069.25,1069.00,1069.25,59,21
02/26/2004,12:39,1069.25,1069.25,1069.00,1069.25,175,29
02/26/2004,12:40,1069.25,1069.50,1069.00,1069.25,235,111
02/26/2004,12:41,1069.25,1069.25,1069.00,1069.25,317,52
02/26/2004,12:42,1069.25,1069.25,1069.00,1069.25,135,44
02/26/2004,12:43,1069.25,1069.25,1068.75,1068.75,11,183
02/26/2004,12:44,1069.00,1069.50,1068.75,1069.25,363,105
02/26/2004,12:45,1069.25,1069.25,1068.75,1069.00,2,222
02/26/2004,12:46,1069.00,1069.25,1069.00,1069.00,61,79
02/26/2004,12:47,1069.00,1069.25,1069.00,1069.00,58,111
02/26/2004,12:48,1069.25,1069.25,1069.00,1069.00,44,21
02/26/2004,12:49,1069.00,1069.50,1069.00,1069.50,194,52
02/26/2004,12:50,1069.25,1069.50,1069.00,1069.25,8,114
02/26/2004,12:51,1069.25,1069.25,1069.00,1069.25,103,8
02/26/2004,12:52,1069.50,1069.50,1069.25,1069.50,29,47
02/26/2004,12:53,1069.50,1069.50,1069.25,1069.50,251,8
02/26/2004,12:54,1069.50,1069.75,1069.25,1069.75,144,7
02/26/2004,12:55,1069.75,1070.00,1069.50,1069.75,383,142
02/26/2004,12:56,1069.75,1069.75,1069.50,1069.75,50,123
02/26/2004,12:57,1069.50,1069.75,1069.50,1069.50,15,24
02/26/2004,12:58,1069.75,1069.75,1069.50,1069.50,70,249
02/26/2004,12:59,1069.50,1069.50,1069.25,1069.50,145,178
02/26/2004,13:00,1069.50,1069.75,1069.25,1069.50,311,127
02/26/2004,13:01,1069.75,1069.75,1069.50,1069.50,36,252
02/26/2004,13:02,1069.50,1070.00,1069.50,1069.75,208,210
02/26/2004,13:03,1070.00,1070.00,1069.75,1070.00,26,1
02/26/2004,13:04,1069.75,1070.00,1069.75,1070.00,118,10
02/26/2004,13:05,1070.00,1070.25,1070.00,1070.25,464,81
02/26/2004,13:06,1070.25,1070.25,1069.75,1070.00,149,149
02/26/2004,13:07,1070.25,1070.25,1069.75,1070.00,63,56
02/26/2004,13:08,1069.75,1070.25,1069.75,1070.25,765,35
02/26/2004,13:09,1070.25,1070.50,1070.25,1070.50,199,107
02/26/2004,13:10,1070.50,1070.50,1070.25,1070.25,31,18
02/26/2004,13:11,1070.50,1070.50,1070.00,1070.00,19,213
02/26/2004,13:12,1070.00,1070.25,1069.75,1070.00,11,183
02/26/2004,13:13,1069.75,1070.00,1069.75,1070.00,195,32
02/26/2004,13:14,1070.25,1070.25,1070.00,1070.00,226,25
02/26/2004,13:15,1070.00,1070.25,1070.00,1070.00,14,23
02/26/2004,13:16,1070.00,1070.25,1069.75,1069.75,3,273
02/26/2004,13:17,1069.75,1070.00,1069.75,1069.75,18,259
02/26/2004,13:18,1069.75,1069.75,1069.50,1069.75,179,392
02/26/2004,13:19,1069.75,1070.00,1069.50,1069.50,135,143
02/26/2004,13:20,1069.50,1069.75,1069.25,1069.25,127,569
02/26/2004,13:21,1069.25,1070.00,1069.25,1069.50,643,154
02/26/2004,13:22,1069.75,1069.75,1069.50,1069.50,95,98
02/26/2004,13:23,1069.50,1070.00,1069.50,1070.00,197,17
02/26/2004,13:24,1069.75,1070.00,1069.50,1069.50,4,316
02/26/2004,13:25,1069.50,1069.75,1069.25,1069.25,283,286
02/26/2004,13:26,1069.25,1069.50,1068.50,1068.75,115,1671
02/26/2004,13:27,1068.75,1069.00,1068.50,1068.75,563,582
02/26/2004,13:28,1068.50,1068.75,1067.50,1068.00,1167,3744
02/26/2004,13:29,1068.25,1068.25,1068.00,1068.00,255,696
02/26/2004,13:30,1068.00,1068.75,1068.00,1068.50,1284,357
02/26/2004,13:31,1068.25,1068.50,1068.00,1068.25,238,537
02/26/2004,13:32,1068.25,1068.50,1067.75,1068.25,353,713
02/26/2004,13:33,1068.00,1068.50,1068.00,1068.50,350,400
02/26/2004,13:34,1068.50,1068.50,1067.50,1067.75,204,1437
02/26/2004,13:35,1067.50,1068.25,1067.50,1068.00,991,286
02/26/2004,13:36,1068.00,1068.25,1067.75,1068.25,220,382
02/26/2004,13:37,1068.25,1068.25,1067.50,1067.75,559,666
02/26/2004,13:38,1067.75,1068.75,1067.75,1068.00,1078,1416
02/26/2004,13:39,1067.75,1068.25,1067.75,1068.25,776,492
02/26/2004,13:40,1068.25,1068.25,1067.75,1068.00,197,180
02/26/2004,13:41,1068.00,1068.25,1067.75,1068.00,581,177
02/26/2004,13:42,1067.75,1068.25,1067.75,1068.25,203,154
02/26/2004,13:43,1068.00,1069.25,1068.00,1069.25,1578,37
02/26/2004,13:44,1069.00,1069.25,1068.75,1069.00,206,284
02/26/2004,13:45,1069.00,1069.25,1068.75,1069.00,516,31
02/26/2004,13:46,1069.00,1069.00,1068.75,1069.00,264,16
02/26/2004,13:47,1068.75,1069.00,1068.25,1068.25,76,461
02/26/2004,13:48,1068.25,1068.75,1068.25,1068.75,173,46
02/26/2004,13:49,1068.75,1069.00,1068.75,1068.75,250,125
02/26/2004,13:50,1068.75,1069.00,1068.75,1069.00,532,10
02/26/2004,13:51,1069.00,1069.00,1068.50,1068.75,163,203
02/26/2004,13:52,1069.00,1069.00,1068.50,1069.00,301,62
02/26/2004,13:53,1069.00,1069.25,1068.75,1069.25,370,15
02/26/2004,13:54,1069.25,1069.50,1069.00,1069.25,817,307
02/26/2004,13:55,1069.25,1069.25,1069.00,1069.25,419,1
02/26/2004,13:56,1069.25,1069.50,1068.75,1069.00,167,462
02/26/2004,13:57,1068.75,1069.25,1068.75,1069.00,129,182
02/26/2004,13:58,1069.00,1069.25,1068.50,1068.75,170,470
02/26/2004,13:59,1068.75,1069.00,1068.50,1069.00,110,77
02/26/2004,14:00,1069.00,1069.25,1068.75,1069.00,176,24
02/26/2004,14:01,1069.00,1069.25,1068.50,1068.75,496,603
02/26/2004,14:02,1068.75,1069.25,1068.75,1069.00,716,194
02/26/2004,14:03,1069.00,1069.00,1068.75,1068.75,16,254
02/26/2004,14:04,1069.00,1069.00,1068.50,1068.50,100,328
02/26/2004,14:05,1068.75,1069.00,1068.50,1069.00,182,7
02/26/2004,14:06,1068.75,1069.00,1068.50,1068.75,115,437
02/26/2004,14:07,1068.75,1069.00,1068.50,1069.00,340,107
02/26/2004,14:08,1069.00,1070.00,1069.00,1069.75,1752,756
02/26/2004,14:09,1069.75,1069.75,1069.50,1069.75,316,25
02/26/2004,14:10,1069.75,1069.75,1069.25,1069.75,525,1052
02/26/2004,14:11,1069.50,1070.25,1069.50,1070.00,724,115
02/26/2004,14:12,1070.00,1070.00,1069.25,1069.50,218,467
02/26/2004,14:13,1069.50,1069.75,1069.25,1069.50,241,347
02/26/2004,14:14,1069.75,1069.75,1069.25,1069.25,12,124
02/26/2004,14:15,1069.25,1069.50,1069.25,1069.25,43,588
02/26/2004,14:16,1069.25,1069.25,1068.00,1068.50,1284,2828
02/26/2004,14:17,1068.50,1068.75,1068.25,1068.75,692,96
02/26/2004,14:18,1068.75,1069.00,1068.50,1068.75,733,628
02/26/2004,14:19,1068.75,1069.25,1068.75,1069.25,369,51
02/26/2004,14:20,1069.25,1069.50,1069.00,1069.25,413,136
02/26/2004,14:21,1069.50,1069.50,1069.00,1069.25,17,211
02/26/2004,14:22,1069.25,1069.25,1069.00,1069.00,185,9
02/26/2004,14:23,1069.25,1069.25,1069.00,1069.25,75,12
02/26/2004,14:24,1069.25,1069.25,1069.00,1069.00,156,179
02/26/2004,14:25,1069.25,1069.25,1069.00,1069.00,16,10
02/26/2004,14:26,1069.00,1069.50,1069.00,1069.50,815,130
02/26/2004,14:27,1069.50,1070.25,1069.50,1070.00,1546,310
02/26/2004,14:28,1070.00,1070.25,1069.50,1069.50,565,801
02/26/2004,14:29,1069.50,1069.75,1069.25,1069.50,111,143
02/26/2004,14:30,1069.75,1070.00,1069.75,1070.00,681,115
02/26/2004,14:31,1070.00,1070.75,1070.00,1070.50,2280,1102
02/26/2004,14:32,1070.75,1071.00,1070.25,1070.75,934,1258
02/26/2004,14:33,1070.75,1071.00,1070.25,1070.50,702,1176
02/26/2004,14:34,1070.50,1070.75,1070.00,1070.00,137,1054
02/26/2004,14:35,1070.00,1070.50,1070.00,1070.25,203,185
02/26/2004,14:36,1070.25,1070.50,1070.25,1070.50,8,75
02/26/2004,14:37,1070.50,1071.00,1070.25,1070.50,1000,624
02/26/2004,14:38,1070.50,1071.00,1070.25,1070.50,675,167
02/26/2004,14:39,1070.75,1070.75,1070.50,1070.75,95,133
02/26/2004,14:40,1070.75,1070.75,1070.25,1070.50,172,553
02/26/2004,14:41,1070.25,1070.50,1070.00,1070.00,859,899
02/26/2004,14:42,1070.25,1070.25,1070.00,1070.00,65,237
02/26/2004,14:43,1070.25,1070.25,1069.75,1069.75,446,1431
02/26/2004,14:44,1070.00,1070.25,1069.50,1069.75,931,1417
02/26/2004,14:45,1069.75,1070.25,1069.75,1070.25,1077,526
02/26/2004,14:46,1070.00,1070.50,1069.75,1069.75,342,633
02/26/2004,14:47,1070.00,1070.00,1069.75,1070.00,108,457
02/26/2004,14:48,1070.00,1070.25,1069.75,1070.00,437,481
02/26/2004,14:49,1070.00,1070.00,1069.75,1069.75,128,191
02/26/2004,14:50,1070.00,1070.00,1069.75,1069.75,70,829
02/26/2004,14:51,1069.75,1070.00,1069.75,1069.75,18,722
02/26/2004,14:52,1070.00,1070.00,1069.50,1069.50,382,881
02/26/2004,14:53,1069.75,1069.75,1069.50,1069.75,48,114
02/26/2004,14:54,1069.50,1069.75,1069.25,1069.50,584,1886
02/26/2004,14:55,1069.50,1070.00,1069.25,1069.75,1645,423
02/26/2004,14:56,1069.50,1069.75,1069.25,1069.75,1743,611
02/26/2004,14:57,1069.50,1069.75,1069.25,1069.50,725,424
02/26/2004,14:58,1069.75,1069.75,1069.00,1069.25,444,2012
02/26/2004,14:59,1069.25,1069.50,1069.00,1069.50,1519,393
02/26/2004,15:00,1069.50,1069.75,1068.75,1068.75,2003,2733
02/26/2004,15:01,1068.75,1069.75,1068.75,1069.50,2459,1848
02/26/2004,15:02,1069.50,1069.50,1069.00,1069.25,251,1034
02/26/2004,15:03,1069.25,1069.25,1068.75,1069.00,174,1076
02/26/2004,15:04,1069.00,1069.00,1068.75,1069.00,731,77
02/26/2004,15:05,1069.00,1069.25,1068.50,1068.75,635,962
02/26/2004,15:06,1068.75,1068.75,1068.50,1068.75,1124,115
02/26/2004,15:07,1068.75,1069.25,1068.75,1069.00,1053,1352
02/26/2004,15:08,1069.00,1069.25,1068.75,1069.00,574,214
02/26/2004,15:09,1069.00,1069.25,1068.75,1069.00,235,1466
02/26/2004,15:10,1069.00,1069.00,1068.25,1068.25,53,3240
02/26/2004,15:11,1068.25,1068.50,1068.25,1068.50,75,424
02/26/2004,15:12,1068.50,1068.50,1068.25,1068.50,312,119
02/26/2004,15:13,1068.50,1068.50,1068.25,1068.50,520,52
02/26/2004,15:14,1068.50,1068.50,1067.50,1067.75,688,4633
02/26/2004,15:15,1067.75,1068.00,1067.25,1068.00,3068,2155
02/26/2004,15:16,1067.75,1068.25,1067.50,1068.25,256,120
02/26/2004,15:31,1068.00,1068.25,1067.75,1068.00,135,55
02/26/2004,15:32,1068.00,1068.25,1067.75,1067.75,1,17
02/26/2004,15:33,1068.00,1068.00,1067.75,1067.75,162,25
02/26/2004,15:34,1067.75,1068.00,1067.50,1067.75,101,95
02/26/2004,15:35,1068.00,1068.00,1067.75,1067.75,2,3
02/26/2004,15:36,1068.00,1068.00,1067.75,1068.00,54,1
02/26/2004,15:37,1068.00,1068.00,1067.75,1067.75,8,20
02/26/2004,15:38,1068.00,1068.25,1067.75,1067.75,75,36
02/26/2004,15:39,1067.75,1067.75,1067.75,1067.75,0,71
02/26/2004,15:40,1067.75,1067.75,1067.75,1067.75,0,6
02/26/2004,15:41,1067.75,1067.75,1067.50,1067.50,12,20
02/26/2004,15:42,1067.75,1067.75,1067.75,1067.75,1,0
02/26/2004,15:43,1067.75,1068.00,1067.75,1068.00,91,1
02/26/2004,15:44,1068.00,1068.00,1067.75,1067.75,5,4
02/26/2004,15:47,1068.00,1068.00,1068.00,1068.00,30,0
02/26/2004,15:48,1068.25,1068.25,1068.00,1068.00,60,6
02/26/2004,15:49,1068.25,1068.25,1068.25,1068.25,56,0
02/26/2004,15:50,1068.00,1068.00,1068.00,1068.00,0,5
02/26/2004,15:51,1068.25,1068.50,1068.25,1068.25,104,50
02/26/2004,15:52,1068.25,1068.25,1068.25,1068.25,0,6
02/26/2004,15:53,1068.25,1068.25,1068.25,1068.25,0,5
02/26/2004,15:54,1068.25,1068.25,1068.25,1068.25,0,2
02/26/2004,15:57,1068.25,1068.50,1068.25,1068.25,102,11
02/26/2004,15:58,1068.25,1068.25,1068.25,1068.25,0,6
02/26/2004,15:59,1068.25,1068.25,1068.25,1068.25,0,6
02/26/2004,16:00,1068.25,1068.50,1068.00,1068.00,4,18
02/26/2004,17:01,1068.25,1068.25,1068.00,1068.25,28,18
02/26/2004,17:02,1068.25,1068.25,1068.00,1068.25,14,5
02/26/2004,17:03,1068.25,1068.25,1068.25,1068.25,5,0
02/26/2004,17:04,1068.25,1068.25,1068.25,1068.25,1,0
02/26/2004,17:05,1068.25,1068.25,1068.25,1068.25,1,0
02/26/2004,17:06,1068.00,1068.00,1068.00,1068.00,0,28
02/26/2004,17:07,1068.00,1068.00,1068.00,1068.00,0,25
02/26/2004,17:08,1068.25,1068.25,1068.25,1068.25,1,0
02/26/2004,17:11,1068.25,1068.25,1068.25,1068.25,50,0
02/26/2004,17:13,1068.25,1068.25,1068.25,1068.25,50,0
02/26/2004,17:14,1068.25,1068.25,1068.25,1068.25,1,0
02/26/2004,17:20,1068.00,1068.00,1068.00,1068.00,0,14
02/26/2004,17:21,1068.00,1068.00,1068.00,1068.00,0,2
02/26/2004,17:26,1068.00,1068.00,1068.00,1068.00,0,1
02/26/2004,17:27,1067.75,1067.75,1067.75,1067.75,0,6
02/26/2004,17:28,1068.00,1068.00,1068.00,1068.00,3,0
02/26/2004,17:29,1068.00,1068.00,1068.00,1068.00,2,0
02/26/2004,17:31,1067.75,1067.75,1067.75,1067.75,0,1
02/26/2004,17:34,1067.75,1068.00,1067.75,1068.00,12,7
02/26/2004,17:35,1068.00,1068.00,1068.00,1068.00,1,0
02/26/2004,17:36,1068.25,1068.75,1068.25,1068.50,125,5
02/26/2004,17:41,1068.25,1068.25,1068.00,1068.00,0,56
02/26/2004,17:42,1068.00,1068.00,1068.00,1068.00,0,3
02/26/2004,17:43,1067.75,1067.75,1067.75,1067.75,0,1
02/26/2004,17:47,1067.75,1067.75,1067.25,1067.50,3,155
02/26/2004,17:48,1067.50,1067.50,1067.00,1067.25,1,100
02/26/2004,17:50,1067.25,1067.25,1067.25,1067.25,3,0
02/26/2004,17:51,1067.25,1067.50,1067.00,1067.50,5,1
02/26/2004,17:53,1067.50,1067.50,1067.50,1067.50,3,0
02/26/2004,17:54,1067.50,1067.50,1067.50,1067.50,6,0
02/26/2004,17:55,1067.50,1067.50,1067.50,1067.50,2,0
02/26/2004,17:56,1067.50,1067.50,1067.50,1067.50,2,0
02/26/2004,17:58,1067.50,1067.50,1067.50,1067.50,5,0
02/26/2004,18:00,1067.50,1067.50,1067.50,1067.50,7,0
02/26/2004,18:01,1067.50,1067.50,1067.50,1067.50,2,0
02/26/2004,18:05,1067.50,1067.50,1067.50,1067.50,8,0
02/26/2004,18:06,1067.50,1067.50,1067.50,1067.50,1,0
02/26/2004,18:07,1067.50,1067.50,1067.50,1067.50,4,0
02/26/2004,18:08,1067.50,1067.50,1067.50,1067.50,2,0
02/26/2004,18:09,1067.50,1067.50,1067.50,1067.50,1,0
02/26/2004,18:10,1067.50,1067.50,1067.50,1067.50,11,0
02/26/2004,18:11,1067.50,1067.50,1067.50,1067.50,1,0
02/26/2004,18:12,1067.50,1067.50,1067.50,1067.50,2,0
02/26/2004,18:13,1067.50,1067.50,1067.50,1067.50,1,0
02/26/2004,18:14,1067.50,1067.50,1067.50,1067.50,1,0
02/26/2004,18:15,1067.75,1067.75,1067.75,1067.75,1,0
02/26/2004,18:17,1067.75,1067.75,1067.75,1067.75,1,0
02/26/2004,18:20,1067.75,1067.75,1067.75,1067.75,10,0
02/26/2004,18:23,1068.00,1068.00,1068.00,1068.00,6,0
02/26/2004,18:24,1068.00,1068.00,1068.00,1068.00,18,0
02/26/2004,18:25,1068.00,1068.00,1067.75,1067.75,2,11
02/26/2004,18:26,1068.00,1068.00,1068.00,1068.00,2,0
02/26/2004,18:27,1068.00,1068.25,1068.00,1068.25,6,0
02/26/2004,18:28,1068.00,1068.00,1068.00,1068.00,0,1
02/26/2004,18:29,1068.25,1068.25,1068.25,1068.25,1,0
02/26/2004,18:31,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,18:32,1068.25,1068.50,1068.25,1068.50,45,2
02/26/2004,18:33,1068.50,1068.50,1068.50,1068.50,3,0
02/26/2004,18:34,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,18:35,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,18:38,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,18:43,1068.50,1068.50,1068.50,1068.50,4,0
02/26/2004,18:45,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,18:47,1068.50,1068.50,1068.50,1068.50,4,0
02/26/2004,18:48,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,18:49,1068.50,1068.50,1068.50,1068.50,2,0
02/26/2004,18:57,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,18:59,1068.75,1068.75,1068.75,1068.75,1,0
02/26/2004,19:02,1068.50,1068.50,1068.50,1068.50,0,2
02/26/2004,19:03,1068.75,1068.75,1068.75,1068.75,1,0
02/26/2004,19:06,1068.50,1068.50,1068.50,1068.50,0,10
02/26/2004,19:07,1068.50,1068.50,1068.50,1068.50,0,14
02/26/2004,19:08,1068.50,1068.50,1068.50,1068.50,0,14
02/26/2004,19:13,1068.25,1068.25,1068.25,1068.25,0,1
02/26/2004,19:17,1068.50,1068.50,1068.50,1068.50,4,0
02/26/2004,19:18,1068.25,1068.25,1068.25,1068.25,0,32
02/26/2004,19:20,1068.25,1068.25,1068.25,1068.25,0,12
02/26/2004,19:21,1068.25,1068.25,1068.25,1068.25,0,5
02/26/2004,19:26,1068.50,1068.50,1068.50,1068.50,15,0
02/26/2004,19:27,1068.50,1068.50,1068.50,1068.50,5,0
02/26/2004,19:31,1068.50,1068.50,1068.50,1068.50,2,0
02/26/2004,19:32,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,19:33,1068.50,1068.50,1068.50,1068.50,1,0
02/26/2004,19:35,1068.75,1068.75,1068.75,1068.75,1,0
02/26/2004,19:45,1068.75,1068.75,1068.75,1068.75,1,0
02/26/2004,19:47,1068.50,1068.50,1068.50,1068.50,0,3
02/26/2004,19:51,1068.50,1068.75,1068.50,1068.75,3,2
02/26/2004,19:52,1068.50,1068.50,1068.50,1068.50,0,3
02/26/2004,19:54,1068.50,1068.50,1068.50,1068.50,0,1
02/26/2004,19:55,1068.50,1068.50,1068.50,1068.50,0,1
02/26/2004,19:56,1068.50,1068.50,1068.50,1068.50,0,1
02/26/2004,19:57,1068.50,1068.50,1068.50,1068.50,0,2
02/26/2004,19:59,1068.50,1068.50,1068.50,1068.50,0,5
02/26/2004,20:00,1068.50,1068.50,1068.50,1068.50,0,1
02/26/2004,20:01,1068.50,1068.75,1068.50,1068.50,9,3
02/26/2004,20:08,1068.25,1068.25,1068.25,1068.25,0,1
02/26/2004,20:15,1068.50,1068.50,1068.50,1068.50,3,0
02/26/2004,20:25,1068.50,1068.50,1068.50,1068.50,12,0
02/26/2004,20:29,1068.50,1068.50,1068.50,1068.50,5,0
02/26/2004,20:31,1068.75,1068.75,1068.75,1068.75,1,0
02/26/2004,20:35,1068.75,1068.75,1068.75,1068.75,15,0
02/26/2004,20:36,1068.75,1068.75,1068.75,1068.75,5,0
02/26/2004,20:38,1068.75,1068.75,1068.75,1068.75,1,0
02/26/2004,20:39,1068.50,1068.50,1068.50,1068.50,0,42
02/26/2004,20:43,1068.50,1068.50,1068.50,1068.50,0,13
02/26/2004,20:44,1068.50,1068.50,1068.50,1068.50,0,19
02/26/2004,20:45,1068.50,1068.50,1068.50,1068.50,0,45
02/26/2004,20:59,1068.50,1068.50,1068.50,1068.50,0,2
02/26/2004,21:00,1068.50,1068.50,1068.50,1068.50,0,2
02/26/2004,21:02,1068.75,1068.75,1068.75,1068.75,1,0
02/26/2004,21:05,1068.75,1068.75,1068.75,1068.75,1,0
02/26/2004,21:06,1068.75,1068.75,1068.75,1068.75,2,0
02/26/2004,21:09,1068.50,1068.75,1068.50,1068.75,1,11
02/26/2004,21:21,1068.75,1068.75,1068.75,1068.75,5,0
02/26/2004,21:23,1068.50,1068.75,1068.50,1068.75,3,2
02/26/2004,21:25,1068.75,1068.75,1068.75,1068.75,4,0
02/26/2004,21:31,1068.50,1068.75,1068.50,1068.75,2,2
02/26/2004,21:32,1068.75,1068.75,1068.75,1068.75,22,0
02/26/2004,21:36,1068.75,1068.75,1068.75,1068.75,1,0
02/26/2004,21:37,1068.75,1068.75,1068.75,1068.75,25,0
02/26/2004,21:38,1068.75,1068.75,1068.75,1068.75,13,0
02/26/2004,21:40,1068.75,1068.75,1068.75,1068.75,1,0
02/26/2004,21:43,1068.50,1068.50,1068.50,1068.50,0,1
02/26/2004,21:46,1068.50,1068.75,1068.50,1068.75,11,3
02/26/2004,21:47,1068.75,1068.75,1068.75,1068.75,1,0
02/26/2004,21:52,1068.75,1068.75,1068.75,1068.75,2,0
02/26/2004,21:55,1068.75,1068.75,1068.75,1068.75,2,0
02/26/2004,21:58,1068.75,1068.75,1068.75,1068.75,2,0
02/26/2004,21:59,1069.00,1069.00,1069.00,1069.00,21,0
02/26/2004,22:00,1068.75,1068.75,1068.75,1068.75,0,21
02/26/2004,22:02,1069.00,1069.00,1069.00,1069.00,10,0
02/26/2004,22:03,1068.75,1068.75,1068.75,1068.75,0,1
02/26/2004,22:04,1069.00,1069.00,1069.00,1069.00,25,0
02/26/2004,22:06,1068.75,1068.75,1068.75,1068.75,0,1
02/26/2004,22:07,1069.25,1069.25,1069.25,1069.25,6,0
02/26/2004,22:09,1069.25,1069.75,1069.25,1069.75,274,2
02/26/2004,22:10,1069.50,1069.75,1069.50,1069.75,2,1
02/26/2004,22:11,1069.75,1069.75,1069.75,1069.75,2,0
02/26/2004,22:12,1069.75,1069.75,1069.75,1069.75,4,0
02/26/2004,22:13,1069.75,1069.75,1069.75,1069.75,6,0
02/26/2004,22:14,1069.75,1069.75,1069.50,1069.50,1,1
02/26/2004,22:15,1069.50,1069.75,1069.50,1069.75,8,5
02/26/2004,22:17,1069.75,1069.75,1069.75,1069.75,1,0
02/26/2004,22:20,1069.50,1069.75,1069.50,1069.75,20,1
02/26/2004,22:21,1069.50,1069.75,1069.50,1069.75,2,1
02/26/2004,22:22,1069.75,1069.75,1069.75,1069.75,5,0
02/26/2004,22:23,1069.75,1069.75,1069.75,1069.75,34,0
02/26/2004,22:24,1070.00,1070.00,1069.75,1069.75,4,1
02/26/2004,22:25,1070.00,1070.00,1070.00,1070.00,1,0
02/26/2004,22:27,1069.75,1069.75,1069.75,1069.75,0,10
02/26/2004,22:28,1069.75,1069.75,1069.75,1069.75,0,4
02/26/2004,22:29,1069.75,1069.75,1069.75,1069.75,0,1
02/26/2004,22:30,1069.75,1069.75,1069.75,1069.75,0,1
02/26/2004,22:35,1070.00,1070.00,1070.00,1070.00,1,0
02/26/2004,22:38,1069.75,1069.75,1069.75,1069.75,0,1
02/26/2004,22:41,1069.75,1069.75,1069.75,1069.75,0,5
02/26/2004,22:44,1069.75,1070.00,1069.75,1070.00,130,1
02/26/2004,22:46,1070.00,1070.00,1070.00,1070.00,15,0
02/26/2004,22:47,1070.00,1070.00,1070.00,1070.00,20,0
02/26/2004,22:51,1069.75,1069.75,1069.75,1069.75,0,2
02/26/2004,22:53,1070.00,1070.00,1070.00,1070.00,1,0
02/26/2004,23:01,1069.75,1070.00,1069.75,1070.00,5,2
02/26/2004,23:06,1070.00,1070.00,1070.00,1070.00,190,0
02/26/2004,23:07,1070.00,1070.00,1070.00,1070.00,1,0
02/26/2004,23:08,1070.25,1070.25,1070.25,1070.25,5,0
02/26/2004,23:09,1070.25,1070.25,1070.25,1070.25,3,0
02/26/2004,23:11,1070.25,1070.25,1070.25,1070.25,1,0
02/26/2004,23:13,1070.00,1070.00,1070.00,1070.00,0,2
02/26/2004,23:18,1070.25,1070.25,1070.25,1070.25,46,0
02/26/2004,23:19,1070.25,1070.25,1070.00,1070.00,1,2
02/26/2004,23:24,1070.00,1070.00,1070.00,1070.00,0,2
02/26/2004,23:25,1070.00,1070.00,1070.00,1070.00,0,1
02/26/2004,23:30,1070.00,1070.00,1070.00,1070.00,0,1
02/26/2004,23:43,1070.25,1070.25,1070.25,1070.25,2,0
02/26/2004,23:45,1070.25,1070.25,1070.25,1070.25,1,0
02/26/2004,23:46,1070.25,1070.25,1070.25,1070.25,1,0
02/26/2004,23:55,1070.25,1070.25,1070.25,1070.25,2,0
02/27/2004,00:04,1070.25,1070.25,1070.25,1070.25,7,0
02/27/2004,00:16,1070.25,1070.25,1070.25,1070.25,1,0
02/27/2004,00:18,1070.00,1070.00,1070.00,1070.00,0,1
02/27/2004,00:19,1070.25,1070.25,1070.25,1070.25,2,0
02/27/2004,00:20,1070.25,1070.25,1070.00,1070.00,1,2
02/27/2004,00:21,1070.00,1070.00,1070.00,1070.00,0,6
02/27/2004,00:22,1070.00,1070.00,1070.00,1070.00,0,4
02/27/2004,00:23,1070.00,1070.00,1070.00,1070.00,0,1
02/27/2004,00:28,1070.25,1070.25,1070.25,1070.25,9,0
02/27/2004,00:30,1070.25,1070.25,1070.25,1070.25,2,0
02/27/2004,00:37,1070.25,1070.25,1070.25,1070.25,2,0
02/27/2004,00:39,1070.00,1070.00,1070.00,1070.00,0,2
02/27/2004,00:48,1070.00,1070.00,1070.00,1070.00,0,5
02/27/2004,00:51,1070.25,1070.25,1070.25,1070.25,21,0
02/27/2004,00:53,1070.25,1070.50,1070.25,1070.50,13,0
02/27/2004,00:56,1070.25,1070.25,1070.25,1070.25,0,3
02/27/2004,00:57,1070.50,1070.50,1070.50,1070.50,22,0
02/27/2004,01:00,1070.50,1070.50,1070.50,1070.50,1,0
02/27/2004,01:01,1070.75,1070.75,1070.75,1070.75,7,0
02/27/2004,01:03,1070.50,1070.50,1070.50,1070.50,0,10
02/27/2004,01:04,1070.50,1070.50,1070.50,1070.50,0,2
02/27/2004,01:06,1070.50,1070.50,1070.50,1070.50,0,10
02/27/2004,01:07,1070.50,1070.50,1070.25,1070.25,0,9
02/27/2004,01:08,1070.25,1070.25,1070.25,1070.25,0,3
02/27/2004,01:09,1070.50,1070.50,1070.50,1070.50,2,0
02/27/2004,01:10,1070.50,1070.50,1070.50,1070.50,4,0
02/27/2004,01:12,1070.50,1070.50,1070.50,1070.50,5,0
02/27/2004,01:14,1070.50,1070.50,1070.50,1070.50,2,0
02/27/2004,01:15,1070.50,1070.50,1070.50,1070.50,1,0
02/27/2004,01:16,1070.50,1070.50,1070.50,1070.50,1,0
02/27/2004,01:17,1070.50,1070.50,1070.50,1070.50,4,0
02/27/2004,01:19,1070.50,1070.50,1070.50,1070.50,1,0
02/27/2004,01:20,1070.50,1070.50,1070.50,1070.50,5,0
02/27/2004,01:21,1070.25,1070.25,1070.25,1070.25,0,4
02/27/2004,01:23,1070.00,1070.00,1070.00,1070.00,0,6
02/27/2004,01:26,1070.25,1070.75,1070.25,1070.75,44,9
02/27/2004,01:27,1070.75,1070.75,1070.75,1070.75,2,0
02/27/2004,01:31,1070.75,1070.75,1070.75,1070.75,1,0
02/27/2004,01:32,1070.75,1070.75,1070.75,1070.75,5,0
02/27/2004,01:40,1070.50,1070.50,1070.25,1070.25,0,62
02/27/2004,01:41,1070.25,1070.50,1070.25,1070.50,4,2
02/27/2004,01:42,1070.25,1070.25,1070.25,1070.25,0,3
02/27/2004,01:43,1070.25,1070.25,1070.25,1070.25,0,2
02/27/2004,01:45,1070.00,1070.00,1070.00,1070.00,0,66
02/27/2004,01:46,1069.75,1069.75,1069.75,1069.75,0,1
02/27/2004,01:49,1070.00,1070.00,1070.00,1070.00,19,0
02/27/2004,01:51,1070.00,1070.00,1070.00,1070.00,6,0
02/27/2004,01:53,1069.75,1070.00,1069.75,1070.00,20,5
02/27/2004,01:54,1070.25,1070.25,1070.25,1070.25,51,0
02/27/2004,01:55,1070.25,1070.25,1070.00,1070.00,18,30
02/27/2004,01:56,1070.00,1070.00,1070.00,1070.00,0,10
02/27/2004,01:58,1070.00,1070.00,1070.00,1070.00,0,28
02/27/2004,01:59,1070.00,1070.25,1070.00,1070.25,11,1
02/27/2004,02:01,1070.25,1070.50,1070.25,1070.50,67,0
02/27/2004,02:02,1070.50,1070.50,1070.25,1070.25,159,39
02/27/2004,02:03,1070.25,1070.50,1070.25,1070.50,37,20
02/27/2004,02:04,1070.25,1070.50,1070.25,1070.25,5,18
02/27/2004,02:05,1070.25,1070.25,1070.00,1070.00,0,34
02/27/2004,02:07,1070.25,1070.25,1070.25,1070.25,5,0
02/27/2004,02:08,1070.25,1070.25,1070.00,1070.25,39,1
02/27/2004,02:09,1070.25,1070.25,1070.25,1070.25,132,0
02/27/2004,02:10,1070.25,1070.50,1070.25,1070.50,7,0
02/27/2004,02:11,1070.50,1070.50,1070.50,1070.50,58,0
02/27/2004,02:12,1070.50,1070.50,1070.50,1070.50,5,0
02/27/2004,02:13,1070.75,1070.75,1070.50,1070.50,94,28
02/27/2004,02:14,1070.50,1070.50,1070.25,1070.50,12,42
02/27/2004,02:15,1070.50,1070.75,1070.50,1070.75,61,0
02/27/2004,02:17,1070.75,1070.75,1070.75,1070.75,4,0
02/27/2004,02:18,1070.75,1070.75,1070.75,1070.75,53,0
02/27/2004,02:19,1070.50,1070.50,1070.50,1070.50,0,1
02/27/2004,02:20,1070.50,1070.50,1070.50,1070.50,0,20
02/27/2004,02:21,1070.50,1070.50,1070.25,1070.50,3,15
02/27/2004,02:22,1070.50,1070.75,1070.50,1070.50,10,5
02/27/2004,02:23,1070.50,1070.50,1070.50,1070.50,0,17
02/27/2004,02:24,1070.75,1070.75,1070.50,1070.75,9,19
02/27/2004,02:25,1070.50,1070.50,1070.50,1070.50,0,10
02/27/2004,02:26,1070.50,1070.50,1070.25,1070.25,0,24
02/27/2004,02:27,1070.25,1070.50,1070.25,1070.50,8,17
02/27/2004,02:28,1070.50,1070.50,1070.50,1070.50,10,0
02/27/2004,02:29,1070.50,1070.50,1070.50,1070.50,3,0
02/27/2004,02:30,1070.50,1070.50,1070.50,1070.50,15,0
02/27/2004,02:31,1070.75,1071.00,1070.75,1070.75,17,2
02/27/2004,02:32,1070.75,1070.75,1070.75,1070.75,0,18
02/27/2004,02:35,1070.50,1070.50,1070.50,1070.50,0,5
02/27/2004,02:36,1070.50,1070.50,1070.50,1070.50,0,2
02/27/2004,02:37,1070.50,1070.50,1070.50,1070.50,0,1
02/27/2004,02:38,1070.75,1070.75,1070.75,1070.75,17,0
02/27/2004,02:39,1070.75,1071.00,1070.75,1071.00,20,0
02/27/2004,02:40,1070.75,1070.75,1070.50,1070.75,17,27
02/27/2004,02:41,1070.75,1070.75,1070.75,1070.75,1,0
02/27/2004,02:42,1070.50,1070.50,1070.50,1070.50,0,51
02/27/2004,02:43,1070.75,1070.75,1070.50,1070.50,12,26
02/27/2004,02:44,1070.50,1070.75,1070.50,1070.75,20,1
02/27/2004,02:45,1070.75,1070.75,1070.75,1070.75,11,0
02/27/2004,02:47,1070.75,1070.75,1070.75,1070.75,17,0
02/27/2004,02:48,1071.00,1071.00,1070.75,1070.75,14,2
02/27/2004,02:49,1070.75,1070.75,1070.75,1070.75,0,18
02/27/2004,02:50,1070.75,1070.75,1070.75,1070.75,0,3
02/27/2004,02:51,1070.75,1070.75,1070.75,1070.75,0,4
02/27/2004,02:52,1070.75,1070.75,1070.75,1070.75,0,1
02/27/2004,02:54,1070.75,1070.75,1070.75,1070.75,0,10
02/27/2004,02:55,1070.75,1070.75,1070.50,1070.75,3,9
02/27/2004,02:56,1070.50,1070.75,1070.50,1070.75,10,61
02/27/2004,02:57,1070.50,1070.75,1070.50,1070.50,2,60
02/27/2004,02:58,1070.75,1070.75,1070.75,1070.75,83,0
02/27/2004,02:59,1070.75,1070.75,1070.50,1070.50,1,1
02/27/2004,03:00,1070.75,1070.75,1070.75,1070.75,37,0
02/27/2004,03:01,1070.75,1070.75,1070.75,1070.75,12,0
02/27/2004,03:05,1070.75,1071.25,1070.75,1071.25,154,1
02/27/2004,03:06,1071.00,1071.25,1071.00,1071.00,2,70
02/27/2004,03:07,1071.00,1071.00,1071.00,1071.00,0,17
02/27/2004,03:08,1071.25,1071.25,1071.00,1071.00,1,6
02/27/2004,03:09,1071.00,1071.00,1071.00,1071.00,0,4
02/27/2004,03:10,1071.00,1071.00,1071.00,1071.00,0,25
02/27/2004,03:11,1071.00,1071.00,1071.00,1071.00,0,8
02/27/2004,03:12,1071.00,1071.00,1071.00,1071.00,0,1
02/27/2004,03:13,1071.00,1071.00,1071.00,1071.00,0,38
02/27/2004,03:14,1071.00,1071.00,1071.00,1071.00,0,7
02/27/2004,03:15,1071.00,1071.00,1071.00,1071.00,0,3
02/27/2004,03:17,1071.25,1071.50,1071.25,1071.25,279,1
02/27/2004,03:18,1071.50,1071.50,1071.25,1071.25,20,28
02/27/2004,03:19,1071.25,1071.50,1071.00,1071.25,20,15
02/27/2004,03:20,1071.25,1071.25,1071.00,1071.25,2,3
02/27/2004,03:21,1071.25,1071.25,1071.25,1071.25,31,0
02/27/2004,03:22,1071.25,1071.25,1071.25,1071.25,1,0
02/27/2004,03:23,1071.00,1071.00,1071.00,1071.00,0,24
02/27/2004,03:24,1071.00,1071.00,1071.00,1071.00,0,2
02/27/2004,03:25,1071.00,1071.00,1071.00,1071.00,0,35
02/27/2004,03:26,1071.00,1071.00,1071.00,1071.00,0,9
02/27/2004,03:30,1071.00,1071.00,1071.00,1071.00,0,5
02/27/2004,03:31,1071.00,1071.00,1071.00,1071.00,0,6
02/27/2004,03:32,1071.00,1071.25,1071.00,1071.00,1,10
02/27/2004,03:33,1071.00,1071.00,1071.00,1071.00,0,27
02/27/2004,03:34,1071.00,1071.00,1071.00,1071.00,0,8
02/27/2004,03:35,1070.75,1070.75,1070.75,1070.75,0,111
02/27/2004,03:36,1070.75,1070.75,1070.50,1070.50,0,23
02/27/2004,03:37,1070.50,1070.50,1070.25,1070.25,0,96
02/27/2004,03:38,1070.50,1070.50,1070.50,1070.50,27,0
02/27/2004,03:39,1070.50,1070.50,1070.50,1070.50,33,0
02/27/2004,03:41,1070.50,1070.50,1070.50,1070.50,4,0
02/27/2004,03:42,1070.50,1070.50,1070.50,1070.50,20,0
02/27/2004,03:44,1070.50,1070.50,1070.50,1070.50,9,0
02/27/2004,03:45,1070.50,1070.75,1070.50,1070.75,35,0
02/27/2004,03:46,1070.75,1070.75,1070.75,1070.75,11,0
02/27/2004,03:47,1070.75,1070.75,1070.75,1070.75,2,0
02/27/2004,03:48,1071.00,1071.00,1071.00,1071.00,51,0
02/27/2004,03:49,1071.00,1071.00,1071.00,1071.00,7,0
02/27/2004,03:50,1071.25,1071.50,1071.25,1071.25,164,17
02/27/2004,03:51,1071.25,1071.25,1071.25,1071.25,0,63
02/27/2004,03:52,1071.25,1071.25,1071.25,1071.25,0,101
02/27/2004,03:53,1071.25,1071.50,1071.25,1071.25,1,75
02/27/2004,03:54,1071.25,1071.25,1071.25,1071.25,0,25
02/27/2004,03:55,1071.50,1071.50,1071.25,1071.25,1,50
02/27/2004,03:56,1071.25,1071.25,1071.25,1071.25,0,18
02/27/2004,03:57,1071.25,1071.25,1071.00,1071.00,0,42
02/27/2004,03:58,1071.00,1071.00,1071.00,1071.00,0,12
02/27/2004,03:59,1071.00,1071.00,1070.75,1070.75,1,32
02/27/2004,04:00,1070.75,1070.75,1070.75,1070.75,0,12
02/27/2004,04:01,1070.75,1071.25,1070.75,1071.25,110,2
02/27/2004,04:02,1071.00,1071.00,1071.00,1071.00,0,3
02/27/2004,04:03,1071.25,1071.25,1071.25,1071.25,72,0
02/27/2004,04:04,1071.25,1071.25,1071.25,1071.25,196,0
02/27/2004,04:05,1071.25,1071.50,1071.25,1071.50,114,0
02/27/2004,04:06,1071.25,1071.50,1071.25,1071.25,6,68
02/27/2004,04:07,1071.50,1071.75,1071.25,1071.75,39,1
02/27/2004,04:08,1071.75,1072.00,1071.75,1071.75,177,13
02/27/2004,04:09,1071.75,1071.75,1071.75,1071.75,0,43
02/27/2004,04:10,1071.75,1071.75,1071.75,1071.75,0,1
02/27/2004,04:11,1072.00,1072.00,1072.00,1072.00,60,0
02/27/2004,04:12,1072.00,1072.25,1071.75,1072.25,200,6
02/27/2004,04:13,1072.25,1072.25,1072.00,1072.25,314,2
02/27/2004,04:14,1072.25,1072.25,1072.00,1072.00,8,28
02/27/2004,04:15,1072.00,1072.00,1072.00,1072.00,0,56
02/27/2004,04:16,1072.00,1072.00,1071.75,1071.75,0,10
02/27/2004,04:17,1072.00,1072.00,1071.75,1071.75,5,116
02/27/2004,04:18,1071.75,1071.75,1071.75,1071.75,0,14
02/27/2004,04:20,1071.75,1071.75,1071.50,1071.75,55,12
02/27/2004,04:22,1071.75,1072.00,1071.75,1072.00,9,0
02/27/2004,04:23,1072.00,1072.00,1072.00,1072.00,1,0
02/27/2004,04:24,1072.00,1072.00,1072.00,1072.00,8,0
02/27/2004,04:25,1071.75,1071.75,1071.75,1071.75,0,2
02/27/2004,04:26,1071.75,1071.75,1071.75,1071.75,0,4
02/27/2004,04:27,1071.75,1071.75,1071.75,1071.75,0,20
02/27/2004,04:28,1071.75,1071.75,1071.75,1071.75,0,10
02/27/2004,04:29,1071.75,1071.75,1071.75,1071.75,0,1
02/27/2004,04:31,1071.75,1072.00,1071.75,1072.00,12,1
02/27/2004,04:32,1072.00,1072.00,1072.00,1072.00,4,0
02/27/2004,04:33,1072.00,1072.00,1072.00,1072.00,39,0
02/27/2004,04:34,1072.00,1072.00,1072.00,1072.00,2,0
02/27/2004,04:35,1071.75,1071.75,1071.75,1071.75,0,2
02/27/2004,04:36,1071.75,1071.75,1071.75,1071.75,0,34
02/27/2004,04:37,1071.75,1071.75,1071.75,1071.75,0,3
02/27/2004,04:38,1071.75,1071.75,1071.75,1071.75,0,91
02/27/2004,04:39,1071.75,1071.75,1071.75,1071.75,0,9
02/27/2004,04:40,1071.75,1071.75,1071.75,1071.75,0,10
02/27/2004,04:41,1072.00,1072.00,1071.75,1071.75,102,43
02/27/2004,04:43,1072.00,1072.00,1072.00,1072.00,1,0
02/27/2004,04:44,1072.00,1072.00,1071.75,1071.75,1,3
02/27/2004,04:45,1071.75,1071.75,1071.75,1071.75,0,3
02/27/2004,04:46,1071.75,1072.00,1071.75,1072.00,101,2
02/27/2004,04:47,1072.00,1072.00,1071.75,1071.75,1,3
02/27/2004,04:48,1071.75,1071.75,1071.75,1071.75,0,4
02/27/2004,04:50,1072.00,1072.00,1071.75,1071.75,37,10
02/27/2004,04:51,1072.00,1072.00,1071.75,1071.75,3,30
02/27/2004,04:52,1071.75,1071.75,1071.75,1071.75,0,1
02/27/2004,04:53,1071.75,1071.75,1071.75,1071.75,0,2
02/27/2004,04:54,1071.75,1072.00,1071.75,1072.00,19,1
02/27/2004,04:55,1072.00,1072.00,1071.75,1071.75,5,1
02/27/2004,04:57,1071.75,1072.00,1071.75,1071.75,1,26
02/27/2004,05:00,1071.75,1071.75,1071.75,1071.75,0,2
02/27/2004,05:03,1072.00,1072.00,1071.75,1072.00,3,1
02/27/2004,05:04,1071.75,1072.00,1071.75,1072.00,4,2
02/27/2004,05:05,1071.75,1071.75,1071.75,1071.75,0,14
02/27/2004,05:06,1071.75,1072.00,1071.75,1072.00,2,3
02/27/2004,05:08,1071.75,1072.00,1071.75,1071.75,1,15
02/27/2004,05:09,1071.75,1071.75,1071.75,1071.75,0,9
02/27/2004,05:10,1071.75,1072.00,1071.75,1071.75,8,5
02/27/2004,05:11,1071.75,1071.75,1071.75,1071.75,0,1
02/27/2004,05:12,1071.75,1072.00,1071.75,1071.75,1,6
02/27/2004,05:13,1071.75,1071.75,1071.75,1071.75,0,6
02/27/2004,05:14,1071.75,1072.00,1071.75,1072.00,10,3
02/27/2004,05:15,1072.00,1072.00,1071.75,1071.75,1,30
02/27/2004,05:16,1071.75,1071.75,1071.75,1071.75,0,1
02/27/2004,05:17,1071.75,1071.75,1071.75,1071.75,0,17
02/27/2004,05:18,1072.00,1072.00,1072.00,1072.00,2,0
02/27/2004,05:20,1071.75,1072.00,1071.75,1071.75,2,6
02/27/2004,05:21,1071.75,1071.75,1071.75,1071.75,0,12
02/27/2004,05:24,1072.00,1072.00,1071.75,1072.00,33,5
02/27/2004,05:25,1072.00,1072.00,1072.00,1072.00,17,0
02/27/2004,05:26,1072.00,1072.00,1072.00,1072.00,16,0
02/27/2004,05:27,1072.00,1072.00,1072.00,1072.00,33,0
02/27/2004,05:28,1072.00,1072.00,1072.00,1072.00,5,0
02/27/2004,05:29,1072.25,1072.25,1072.25,1072.25,22,0
02/27/2004,05:30,1072.25,1072.25,1072.00,1072.25,13,1
02/27/2004,05:31,1072.00,1072.50,1072.00,1072.25,69,8
02/27/2004,05:32,1072.50,1072.50,1072.00,1072.00,1,1
02/27/2004,05:33,1072.00,1072.00,1072.00,1072.00,0,3
02/27/2004,05:34,1072.25,1072.25,1072.25,1072.25,4,0
02/27/2004,05:35,1072.25,1072.50,1072.25,1072.50,150,22
02/27/2004,05:36,1072.25,1072.25,1072.25,1072.25,0,27
02/27/2004,05:37,1072.25,1072.25,1072.25,1072.25,0,47
02/27/2004,05:38,1072.00,1072.00,1072.00,1072.00,0,60
02/27/2004,05:39,1072.00,1072.00,1072.00,1072.00,0,29
02/27/2004,05:40,1072.25,1072.25,1072.25,1072.25,1,0
02/27/2004,05:41,1072.00,1072.00,1072.00,1072.00,0,1
02/27/2004,05:42,1072.00,1072.00,1071.75,1071.75,0,37
02/27/2004,05:43,1072.00,1072.00,1072.00,1072.00,20,0
02/27/2004,05:44,1072.00,1072.00,1071.75,1071.75,11,9
02/27/2004,05:45,1071.75,1071.75,1071.75,1071.75,0,1
02/27/2004,05:46,1071.75,1071.75,1071.50,1071.75,11,68
02/27/2004,05:47,1071.75,1071.75,1071.75,1071.75,18,0
02/27/2004,05:48,1071.75,1071.75,1071.75,1071.75,4,0
02/27/2004,05:49,1071.75,1071.75,1071.75,1071.75,13,0
02/27/2004,05:50,1071.75,1071.75,1071.75,1071.75,1,0
02/27/2004,05:51,1071.75,1071.75,1071.75,1071.75,2,0
02/27/2004,05:53,1071.75,1071.75,1071.75,1071.75,3,0
02/27/2004,05:55,1071.50,1071.50,1071.50,1071.50,0,11
02/27/2004,05:57,1071.50,1071.75,1071.50,1071.75,50,1
02/27/2004,05:58,1071.75,1071.75,1071.75,1071.75,1,0
02/27/2004,06:00,1071.50,1071.50,1071.50,1071.50,0,98
02/27/2004,06:01,1071.50,1071.75,1071.50,1071.75,19,24
02/27/2004,06:04,1071.50,1071.50,1071.50,1071.50,0,4
02/27/2004,06:05,1071.50,1071.50,1071.25,1071.25,0,85
02/27/2004,06:06,1071.25,1071.25,1071.25,1071.25,0,17
02/27/2004,06:07,1071.25,1071.25,1071.00,1071.00,0,30
02/27/2004,06:09,1071.25,1071.25,1071.25,1071.25,15,0
02/27/2004,06:10,1071.25,1071.25,1071.25,1071.25,24,0
02/27/2004,06:11,1071.25,1071.25,1071.25,1071.25,15,0
02/27/2004,06:13,1071.25,1071.25,1071.25,1071.25,26,0
02/27/2004,06:14,1071.25,1071.25,1071.25,1071.25,5,0
02/27/2004,06:15,1071.25,1071.25,1071.25,1071.25,1,0
02/27/2004,06:16,1071.00,1071.00,1071.00,1071.00,0,1
02/27/2004,06:17,1071.25,1071.25,1071.25,1071.25,12,0
02/27/2004,06:19,1071.00,1071.00,1071.00,1071.00,0,81
02/27/2004,06:20,1071.00,1071.00,1071.00,1071.00,0,25
02/27/2004,06:22,1071.00,1071.00,1070.75,1070.75,0,2
02/27/2004,06:24,1070.75,1070.75,1070.75,1070.75,0,59
02/27/2004,06:25,1071.00,1071.00,1070.75,1070.75,47,32
02/27/2004,06:26,1071.00,1071.00,1070.50,1070.50,12,13
02/27/2004,06:27,1070.75,1070.75,1070.75,1070.75,36,0
02/27/2004,06:28,1070.75,1070.75,1070.75,1070.75,21,0
02/27/2004,06:29,1071.00,1071.00,1070.75,1070.75,6,9
02/27/2004,06:30,1070.75,1070.75,1070.75,1070.75,0,7
02/27/2004,06:31,1070.75,1070.75,1070.75,1070.75,0,8
02/27/2004,06:32,1070.75,1070.75,1070.50,1070.75,1,30
02/27/2004,06:33,1070.50,1070.50,1070.50,1070.50,0,16
02/27/2004,06:35,1070.50,1070.50,1070.50,1070.50,0,2
02/27/2004,06:36,1070.75,1071.00,1070.50,1070.75,90,11
02/27/2004,06:37,1071.00,1071.25,1071.00,1071.25,55,0
02/27/2004,06:38,1071.25,1071.25,1071.25,1071.25,143,0
02/27/2004,06:39,1071.50,1071.50,1071.25,1071.25,56,34
02/27/2004,06:40,1071.00,1071.00,1071.00,1071.00,0,2
02/27/2004,06:41,1071.00,1071.00,1071.00,1071.00,0,3
02/27/2004,06:42,1071.00,1071.00,1071.00,1071.00,0,1
02/27/2004,06:43,1071.25,1071.25,1071.00,1071.00,1,19
02/27/2004,06:44,1071.00,1071.00,1071.00,1071.00,0,22
02/27/2004,06:45,1071.00,1071.00,1071.00,1071.00,0,24
02/27/2004,06:46,1071.00,1071.00,1071.00,1071.00,0,1
02/27/2004,06:49,1071.00,1071.00,1071.00,1071.00,0,74
02/27/2004,06:50,1071.00,1071.00,1070.75,1070.75,0,34
02/27/2004,06:51,1070.75,1070.75,1070.75,1070.75,0,57
02/27/2004,06:52,1070.75,1070.75,1070.50,1070.75,2,36
02/27/2004,06:53,1070.50,1070.50,1070.50,1070.50,0,6
02/27/2004,06:54,1070.50,1070.50,1070.50,1070.50,0,100
02/27/2004,06:55,1070.50,1070.50,1070.25,1070.25,0,59
02/27/2004,06:56,1070.50,1070.75,1070.50,1070.50,64,27
02/27/2004,06:57,1070.75,1070.75,1070.50,1070.75,23,1
02/27/2004,06:58,1070.75,1071.00,1070.75,1070.75,98,10
02/27/2004,06:59,1070.75,1070.75,1070.75,1070.75,0,14
02/27/2004,07:00,1070.75,1071.00,1070.75,1071.00,12,21
02/27/2004,07:01,1070.75,1070.75,1070.75,1070.75,0,4
02/27/2004,07:02,1071.00,1071.00,1071.00,1071.00,3,0
02/27/2004,07:03,1070.75,1071.00,1070.75,1071.00,6,4
02/27/2004,07:04,1071.00,1071.00,1071.00,1071.00,84,0
02/27/2004,07:05,1070.75,1071.25,1070.75,1071.00,39,18
02/27/2004,07:06,1071.00,1071.25,1071.00,1071.00,12,17
02/27/2004,07:07,1071.00,1071.00,1071.00,1071.00,0,6
02/27/2004,07:08,1071.00,1071.25,1071.00,1071.00,1,3
02/27/2004,07:09,1071.25,1071.25,1071.00,1071.00,10,9
02/27/2004,07:10,1071.00,1071.00,1071.00,1071.00,0,1
02/27/2004,07:11,1071.00,1071.00,1071.00,1071.00,0,14
02/27/2004,07:12,1071.00,1071.00,1071.00,1071.00,0,2
02/27/2004,07:13,1071.00,1071.00,1071.00,1071.00,0,1
02/27/2004,07:14,1071.25,1071.25,1071.00,1071.00,2,5
02/27/2004,07:16,1071.00,1071.25,1071.00,1071.00,2,57
02/27/2004,07:17,1071.25,1071.25,1071.00,1071.25,36,26
02/27/2004,07:18,1071.25,1071.25,1071.00,1071.00,16,18
02/27/2004,07:19,1071.00,1071.25,1070.75,1070.75,3,28
02/27/2004,07:20,1070.75,1071.00,1070.75,1071.00,7,1
02/27/2004,07:21,1071.00,1071.00,1070.75,1071.00,30,1
02/27/2004,07:22,1071.00,1071.25,1070.75,1070.75,79,51
02/27/2004,07:23,1071.00,1071.50,1071.00,1071.25,143,52
02/27/2004,07:24,1071.25,1071.25,1070.75,1070.75,2,56
02/27/2004,07:25,1071.00,1071.25,1070.75,1070.75,79,219
02/27/2004,07:26,1070.75,1071.00,1070.50,1070.75,26,102
02/27/2004,07:27,1071.00,1071.00,1070.75,1070.75,1,48
02/27/2004,07:28,1070.75,1071.00,1070.75,1070.75,1,82
02/27/2004,07:29,1070.75,1071.00,1070.75,1070.75,29,24
02/27/2004,07:30,1070.75,1071.00,1070.50,1071.00,46,48
02/27/2004,07:31,1070.75,1072.00,1070.50,1071.50,810,356
02/27/2004,07:32,1071.25,1071.25,1070.75,1071.00,66,197
02/27/2004,07:33,1071.00,1072.50,1071.00,1072.50,795,141
02/27/2004,07:34,1072.50,1072.50,1071.75,1071.75,116,656
02/27/2004,07:35,1071.75,1072.00,1071.50,1071.50,193,400
02/27/2004,07:36,1071.75,1071.75,1071.50,1071.75,234,1
02/27/2004,07:37,1071.75,1072.00,1071.75,1071.75,93,4
02/27/2004,07:38,1071.75,1072.00,1071.75,1071.75,54,527
02/27/2004,07:39,1071.75,1071.75,1071.75,1071.75,0,183
02/27/2004,07:40,1071.75,1071.75,1071.50,1071.50,1,188
02/27/2004,07:41,1071.50,1071.75,1071.50,1071.50,3,2
02/27/2004,07:42,1071.75,1071.75,1071.50,1071.50,1,4
02/27/2004,07:43,1071.50,1071.75,1071.50,1071.50,2,7
02/27/2004,07:44,1071.50,1071.50,1071.50,1071.50,0,71
02/27/2004,07:45,1071.75,1071.75,1071.50,1071.50,1,56
02/27/2004,07:46,1071.50,1071.50,1071.50,1071.50,0,199
02/27/2004,07:47,1071.50,1071.50,1071.25,1071.50,22,119
02/27/2004,07:48,1071.25,1071.50,1071.25,1071.25,3,9
02/27/2004,07:49,1071.25,1071.50,1071.25,1071.50,17,2
02/27/2004,07:50,1071.50,1071.75,1071.50,1071.50,138,2
02/27/2004,07:51,1071.50,1071.50,1071.50,1071.50,0,1
02/27/2004,07:52,1071.50,1071.50,1071.50,1071.50,0,3
02/27/2004,07:53,1071.50,1071.50,1071.50,1071.50,0,107
02/27/2004,07:54,1071.50,1071.50,1071.50,1071.50,0,3
02/27/2004,07:55,1071.75,1071.75,1071.75,1071.75,28,0
02/27/2004,07:56,1071.75,1071.75,1071.75,1071.75,2,0
02/27/2004,07:58,1071.50,1071.75,1071.50,1071.75,1,1
02/27/2004,07:59,1071.50,1071.50,1071.50,1071.50,0,2
02/27/2004,08:00,1071.50,1071.75,1071.50,1071.75,1,91
02/27/2004,08:01,1071.75,1071.75,1071.50,1071.50,1,19
02/27/2004,08:02,1071.50,1071.75,1071.50,1071.75,12,2
02/27/2004,08:03,1071.75,1071.75,1071.75,1071.75,256,0
02/27/2004,08:04,1071.75,1072.00,1071.75,1072.00,57,0
02/27/2004,08:05,1072.00,1072.00,1071.75,1071.75,6,6
02/27/2004,08:06,1071.75,1071.75,1071.75,1071.75,0,47
02/27/2004,08:07,1071.50,1071.75,1071.50,1071.50,1,6
02/27/2004,08:08,1071.50,1071.75,1071.50,1071.75,1,13
02/27/2004,08:09,1071.50,1071.75,1071.50,1071.75,10,26
02/27/2004,08:10,1071.50,1071.75,1071.50,1071.50,7,10
02/27/2004,08:11,1071.50,1071.75,1071.25,1071.25,3,151
02/27/2004,08:12,1071.25,1071.50,1071.25,1071.50,10,5
02/27/2004,08:13,1071.50,1071.50,1071.25,1071.25,1,2
02/27/2004,08:14,1071.25,1071.25,1071.00,1071.00,0,231
02/27/2004,08:15,1071.00,1071.25,1071.00,1071.00,3,55
02/27/2004,08:16,1071.25,1071.25,1071.25,1071.25,27,0
02/27/2004,08:17,1071.25,1071.25,1071.00,1071.25,179,10
02/27/2004,08:18,1071.25,1071.25,1071.00,1071.00,101,19
02/27/2004,08:19,1071.25,1071.25,1071.00,1071.25,69,1
02/27/2004,08:20,1071.00,1071.00,1071.00,1071.00,0,10
02/27/2004,08:21,1071.00,1071.25,1071.00,1071.25,6,15
02/27/2004,08:22,1071.00,1071.25,1071.00,1071.25,86,1
02/27/2004,08:23,1071.00,1071.25,1071.00,1071.00,63,5
02/27/2004,08:24,1071.25,1071.25,1071.00,1071.25,7,1
02/27/2004,08:25,1071.00,1071.25,1071.00,1071.00,2,215
02/27/2004,08:26,1071.00,1071.25,1071.00,1071.00,3,18
02/27/2004,08:27,1071.25,1071.25,1071.00,1071.00,2,4
02/27/2004,08:28,1071.00,1071.25,1070.75,1071.00,96,216
02/27/2004,08:29,1070.75,1071.00,1070.75,1070.75,67,62
02/27/2004,08:30,1070.75,1071.00,1070.50,1070.50,227,561
02/27/2004,08:31,1070.50,1070.75,1069.75,1070.00,811,2406
02/27/2004,08:32,1070.00,1070.25,1069.75,1070.25,720,1107
02/27/2004,08:33,1070.25,1070.50,1070.00,1070.50,1160,494
02/27/2004,08:34,1070.50,1071.00,1070.50,1070.75,2674,576
02/27/2004,08:35,1070.75,1070.75,1069.75,1070.00,334,1753
02/27/2004,08:36,1070.25,1070.25,1069.75,1070.00,1058,550
02/27/2004,08:37,1070.00,1070.50,1069.75,1070.50,453,313
02/27/2004,08:38,1070.25,1070.50,1070.25,1070.50,78,293
02/27/2004,08:39,1070.25,1071.00,1070.25,1070.50,1519,544
02/27/2004,08:40,1070.50,1071.00,1070.25,1070.25,288,1564
02/27/2004,08:41,1070.25,1071.00,1070.00,1070.75,931,584
02/27/2004,08:42,1070.50,1071.50,1070.50,1071.25,1743,291
02/27/2004,08:43,1071.00,1071.25,1070.50,1070.75,718,929
02/27/2004,08:44,1070.50,1071.00,1070.50,1070.75,490,469
02/27/2004,08:45,1070.50,1070.75,1070.25,1070.50,318,690
02/27/2004,08:46,1070.50,1070.75,1070.25,1070.25,378,1018
02/27/2004,08:47,1070.25,1071.00,1070.25,1070.50,1411,827
02/27/2004,08:48,1070.75,1071.00,1070.25,1071.00,333,310
02/27/2004,08:49,1070.75,1071.25,1070.25,1070.25,734,739
02/27/2004,08:50,1070.50,1071.50,1070.50,1070.75,1734,937
02/27/2004,08:51,1071.00,1071.75,1070.75,1071.50,1223,481
02/27/2004,08:52,1071.50,1072.50,1071.50,1072.25,3449,1245
02/27/2004,08:53,1072.25,1072.50,1071.50,1071.75,1133,1888
02/27/2004,08:54,1072.00,1072.25,1071.75,1072.00,549,619
02/27/2004,08:55,1071.75,1072.00,1071.50,1071.50,161,725
02/27/2004,08:56,1071.75,1072.00,1071.50,1071.75,540,538
02/27/2004,08:57,1071.75,1072.00,1071.50,1071.75,481,708
02/27/2004,08:58,1072.00,1072.50,1071.75,1072.25,2628,292
02/27/2004,08:59,1072.25,1072.50,1071.50,1072.00,1284,1233
02/27/2004,09:00,1072.00,1072.25,1071.75,1071.75,418,267
02/27/2004,09:01,1071.75,1072.75,1071.75,1072.75,1500,974
02/27/2004,09:02,1072.50,1073.50,1072.50,1073.50,3602,1194
02/27/2004,09:03,1073.50,1073.75,1073.00,1073.50,2071,1422
02/27/2004,09:04,1073.50,1075.00,1073.25,1075.00,9441,3931
02/27/2004,09:05,1075.25,1075.25,1074.25,1075.25,2444,1896
02/27/2004,09:06,1075.25,1075.75,1074.75,1074.75,2880,2130
02/27/2004,09:07,1074.75,1075.50,1074.50,1075.00,1753,693
02/27/2004,09:08,1075.25,1075.25,1075.00,1075.00,181,1179
02/27/2004,09:09,1075.00,1075.25,1074.25,1074.75,1097,1930
02/27/2004,09:10,1074.50,1075.00,1074.25,1074.75,1242,825
02/27/2004,09:11,1074.75,1075.00,1074.50,1074.75,364,532
02/27/2004,09:12,1074.75,1075.75,1074.75,1075.75,4766,1362
02/27/2004,09:13,1075.50,1076.25,1075.25,1075.25,4675,2568
02/27/2004,09:14,1075.25,1075.50,1074.50,1074.50,918,3723
02/27/2004,09:15,1074.50,1075.00,1074.50,1075.00,905,679
02/27/2004,09:16,1074.75,1075.00,1074.50,1075.00,1062,1123
02/27/2004,09:17,1074.75,1075.25,1074.50,1074.50,346,715
02/27/2004,09:18,1074.50,1075.00,1074.25,1074.75,262,1951
02/27/2004,09:19,1074.50,1075.00,1074.50,1074.75,941,795
02/27/2004,09:20,1074.75,1075.00,1074.50,1074.75,609,167
02/27/2004,09:21,1075.00,1075.00,1074.50,1074.75,189,336
02/27/2004,09:22,1074.75,1075.00,1074.50,1074.75,734,680
02/27/2004,09:23,1075.00,1075.25,1074.75,1075.25,806,154
02/27/2004,09:24,1075.25,1075.25,1074.75,1074.75,199,524
02/27/2004,09:25,1074.75,1075.00,1074.25,1074.25,216,1814
02/27/2004,09:26,1074.25,1074.50,1073.75,1073.75,293,1736
02/27/2004,09:27,1074.00,1074.25,1073.50,1073.50,1932,2252
02/27/2004,09:28,1073.75,1073.75,1073.25,1073.75,815,1850
02/27/2004,09:29,1073.75,1073.75,1073.25,1073.50,260,489
02/27/2004,09:30,1073.50,1073.50,1072.75,1073.25,1510,2811
02/27/2004,09:31,1073.25,1073.75,1073.00,1073.75,1969,197
02/27/2004,09:32,1073.75,1074.00,1073.50,1073.75,406,664
02/27/2004,09:33,1073.75,1074.00,1073.25,1073.50,522,611
02/27/2004,09:34,1073.50,1073.75,1073.25,1073.50,95,277
02/27/2004,09:35,1073.50,1074.00,1073.50,1074.00,1097,149
02/27/2004,09:36,1074.00,1074.25,1073.50,1073.75,361,270
02/27/2004,09:37,1073.75,1073.75,1073.00,1073.75,593,954
02/27/2004,09:38,1073.50,1074.25,1073.50,1073.75,1239,382
02/27/2004,09:39,1073.75,1074.00,1073.75,1073.75,79,233
02/27/2004,09:40,1074.00,1074.00,1073.75,1073.75,7,217
02/27/2004,09:41,1074.00,1074.00,1073.50,1073.50,22,684
02/27/2004,09:42,1073.50,1074.00,1073.50,1073.75,792,48
02/27/2004,09:43,1074.00,1074.00,1073.25,1073.75,297,473
02/27/2004,09:44,1073.50,1073.50,1073.00,1073.25,292,643
02/27/2004,09:45,1073.25,1073.75,1073.25,1073.50,347,64
02/27/2004,09:46,1073.75,1073.75,1073.50,1073.75,279,163
02/27/2004,09:47,1073.75,1073.75,1073.50,1073.50,106,19
02/27/2004,09:48,1073.75,1073.75,1073.50,1073.75,28,45
02/27/2004,09:49,1073.50,1073.75,1072.75,1073.50,1162,1667
02/27/2004,09:50,1073.50,1073.75,1073.50,1073.75,20,20
02/27/2004,09:51,1073.50,1074.25,1073.50,1074.00,1328,48
02/27/2004,09:52,1074.25,1074.50,1074.00,1074.50,670,169
02/27/2004,09:53,1074.50,1075.00,1074.25,1074.50,2162,841
02/27/2004,09:54,1074.75,1075.00,1074.50,1075.00,798,594
02/27/2004,09:55,1075.00,1075.00,1074.50,1074.50,629,387
02/27/2004,09:56,1074.50,1074.75,1074.25,1074.25,22,1610
02/27/2004,09:57,1074.25,1074.50,1073.75,1074.00,81,466
02/27/2004,09:58,1074.00,1074.00,1073.75,1074.00,121,14
02/27/2004,09:59,1074.00,1074.00,1073.50,1073.75,248,889
02/27/2004,10:00,1073.75,1073.75,1073.25,1073.25,349,1322
02/27/2004,10:01,1073.25,1073.50,1073.00,1073.25,530,872
02/27/2004,10:02,1073.25,1073.50,1073.25,1073.25,490,144
02/27/2004,10:03,1073.25,1073.50,1073.00,1073.50,146,763
02/27/2004,10:04,1073.50,1073.75,1073.50,1073.50,179,76
02/27/2004,10:05,1073.75,1074.00,1073.75,1073.75,287,360
02/27/2004,10:06,1073.75,1074.00,1073.75,1074.00,678,40
02/27/2004,10:07,1074.00,1074.00,1073.75,1073.75,118,76
02/27/2004,10:08,1073.75,1074.00,1073.75,1074.00,8,52
02/27/2004,10:09,1074.00,1074.25,1073.75,1073.75,369,304
02/27/2004,10:10,1074.00,1074.50,1073.75,1074.50,738,12
02/27/2004,10:11,1074.50,1074.50,1074.00,1074.00,37,318
02/27/2004,10:12,1074.00,1074.25,1074.00,1074.00,27,28
02/27/2004,10:13,1074.00,1074.50,1074.00,1074.00,289,266
02/27/2004,10:14,1074.25,1074.75,1074.00,1074.75,450,679
02/27/2004,10:15,1074.50,1074.75,1074.25,1074.25,30,640
02/27/2004,10:16,1074.50,1074.50,1074.00,1074.25,515,270
02/27/2004,10:17,1074.25,1074.50,1074.00,1074.00,90,154
02/27/2004,10:18,1074.00,1074.25,1074.00,1074.25,19,57
02/27/2004,10:19,1074.00,1074.25,1074.00,1074.00,7,402
02/27/2004,10:20,1074.00,1074.25,1073.75,1074.00,10,260
02/27/2004,10:21,1074.00,1074.00,1073.50,1073.50,87,448
02/27/2004,10:22,1073.75,1073.75,1073.50,1073.50,4,278
02/27/2004,10:23,1073.50,1073.75,1073.25,1073.50,135,579
02/27/2004,10:24,1073.50,1074.00,1073.50,1073.50,435,400
02/27/2004,10:25,1073.50,1074.00,1073.50,1074.00,225,51
02/27/2004,10:26,1073.75,1074.00,1072.75,1072.75,405,1598
02/27/2004,10:27,1073.00,1073.50,1072.50,1073.25,1361,1692
02/27/2004,10:28,1073.25,1073.50,1072.50,1072.50,338,1542
02/27/2004,10:29,1072.75,1073.00,1072.50,1072.50,504,1096
02/27/2004,10:30,1072.75,1073.00,1072.50,1072.75,876,334
02/27/2004,10:31,1072.75,1073.00,1072.50,1072.50,265,376
02/27/2004,10:32,1072.75,1073.25,1072.50,1073.25,997,112
02/27/2004,10:33,1073.00,1073.25,1072.00,1072.00,116,3396
02/27/2004,10:34,1072.00,1072.25,1071.00,1071.25,1399,5908
02/27/2004,10:35,1071.00,1071.25,1070.75,1071.25,1627,1483
02/27/2004,10:36,1071.25,1071.50,1071.00,1071.25,786,468
02/27/2004,10:37,1071.25,1071.50,1070.00,1070.25,1238,3943
02/27/2004,10:38,1070.25,1071.00,1070.25,1070.75,2416,1158
02/27/2004,10:39,1070.75,1071.00,1070.00,1070.25,886,1281
02/27/2004,10:40,1070.00,1070.50,1069.75,1070.25,1462,1990
02/27/2004,10:41,1070.50,1070.50,1069.00,1069.00,1254,4723
02/27/2004,10:42,1069.00,1070.00,1069.00,1069.75,2046,955
02/27/2004,10:43,1069.75,1070.00,1069.00,1069.25,691,2901
02/27/2004,10:44,1069.25,1069.75,1069.00,1069.50,1023,687
02/27/2004,10:45,1069.50,1069.50,1068.50,1068.75,937,2025
02/27/2004,10:46,1068.75,1069.50,1068.50,1069.50,1851,1160
02/27/2004,10:47,1069.25,1069.50,1069.25,1069.50,276,119
02/27/2004,10:48,1069.50,1069.75,1068.75,1069.75,1008,888
02/27/2004,10:49,1069.50,1069.75,1069.00,1069.25,808,789
02/27/2004,10:50,1069.25,1069.50,1068.25,1068.50,1073,3549
02/27/2004,10:51,1068.25,1068.75,1066.50,1066.75,1655,7871
02/27/2004,10:52,1067.00,1067.00,1064.75,1065.75,3648,5089
02/27/2004,10:53,1066.00,1066.00,1065.25,1066.00,1969,2478
02/27/2004,10:54,1065.75,1067.00,1065.75,1066.75,3973,1841
02/27/2004,10:55,1066.75,1067.25,1066.50,1067.00,1456,1430
02/27/2004,10:56,1067.25,1067.25,1066.50,1066.50,243,1061
02/27/2004,10:57,1066.50,1067.00,1066.25,1066.50,437,1150
02/27/2004,10:58,1066.75,1067.25,1066.50,1067.00,653,641
02/27/2004,10:59,1067.00,1067.00,1066.50,1066.75,665,440
02/27/2004,11:00,1066.75,1067.25,1066.50,1067.25,1247,809
02/27/2004,11:01,1067.00,1067.50,1067.00,1067.25,2073,1182
02/27/2004,11:02,1067.25,1067.50,1067.25,1067.50,673,245
02/27/2004,11:03,1067.50,1067.75,1067.25,1067.75,1539,170
02/27/2004,11:04,1068.00,1068.00,1067.50,1067.75,623,661
02/27/2004,11:05,1067.75,1068.00,1067.75,1067.75,189,274
02/27/2004,11:06,1067.75,1068.00,1067.50,1067.75,1084,1064
02/27/2004,11:07,1067.50,1067.75,1067.25,1067.50,118,458
02/27/2004,11:08,1067.50,1067.75,1067.25,1067.25,410,1152
02/27/2004,11:09,1067.25,1067.75,1067.25,1067.50,990,384
02/27/2004,11:10,1067.50,1068.25,1067.50,1068.25,818,88
02/27/2004,11:11,1068.25,1068.50,1068.00,1068.00,996,459
02/27/2004,11:12,1068.25,1068.25,1067.75,1067.75,354,347
02/27/2004,11:13,1067.75,1068.25,1067.75,1068.25,106,18
02/27/2004,11:14,1068.00,1068.50,1068.00,1068.25,461,658
02/27/2004,11:15,1068.00,1068.25,1068.00,1068.25,140,156
02/27/2004,11:16,1068.00,1068.25,1068.00,1068.00,32,503
02/27/2004,11:17,1068.00,1068.25,1067.75,1068.00,281,24
02/27/2004,11:18,1068.00,1068.25,1068.00,1068.25,183,131
02/27/2004,11:19,1068.25,1068.50,1068.00,1068.00,279,310
02/27/2004,11:20,1068.00,1068.25,1067.75,1068.00,188,663
02/27/2004,11:21,1068.00,1068.25,1067.25,1067.25,303,1575
02/27/2004,11:22,1067.25,1067.75,1067.25,1067.25,343,693
02/27/2004,11:23,1067.25,1067.75,1067.25,1067.50,191,36
02/27/2004,11:24,1067.75,1067.75,1067.50,1067.75,311,5
02/27/2004,11:25,1067.75,1068.00,1067.75,1067.75,25,23
02/27/2004,11:26,1068.00,1068.00,1067.50,1067.50,291,1062
02/27/2004,11:27,1067.50,1067.50,1066.75,1067.25,499,1354
02/27/2004,11:28,1067.50,1067.50,1067.00,1067.25,328,247
02/27/2004,11:29,1067.25,1068.00,1067.25,1068.00,983,31
02/27/2004,11:30,1068.00,1068.00,1067.75,1068.00,97,57
02/27/2004,11:31,1068.00,1068.25,1067.75,1068.25,218,64
02/27/2004,11:32,1068.25,1068.50,1068.00,1068.25,327,108
02/27/2004,11:33,1068.00,1068.25,1068.00,1068.25,221,29
02/27/2004,11:34,1068.25,1068.50,1068.00,1068.25,434,110
02/27/2004,11:35,1068.00,1068.25,1067.75,1068.00,98,219
02/27/2004,11:36,1068.25,1068.50,1068.00,1068.50,174,34
02/27/2004,11:37,1068.25,1068.50,1068.25,1068.50,101,143
02/27/2004,11:38,1068.50,1069.25,1068.25,1069.00,2456,614
02/27/2004,11:39,1069.00,1069.00,1068.75,1069.00,532,180
02/27/2004,11:40,1068.75,1069.00,1068.75,1068.75,123,88
02/27/2004,11:41,1068.75,1069.00,1068.75,1069.00,380,43
02/27/2004,11:42,1069.00,1069.00,1068.75,1069.00,216,7
02/27/2004,11:43,1069.00,1069.00,1068.75,1068.75,215,16
02/27/2004,11:44,1068.75,1069.00,1068.50,1068.75,117,745
02/27/2004,11:45,1068.50,1068.75,1068.25,1068.50,132,579
02/27/2004,11:46,1068.50,1068.75,1068.25,1068.75,236,135
02/27/2004,11:47,1068.50,1068.75,1068.50,1068.75,129,21
02/27/2004,11:48,1068.75,1069.00,1068.75,1068.75,82,71
02/27/2004,11:49,1069.00,1069.00,1068.75,1069.00,81,37
02/27/2004,11:50,1069.00,1069.00,1068.75,1069.00,18,54
02/27/2004,11:51,1069.00,1069.00,1068.75,1068.75,43,2
02/27/2004,11:52,1069.00,1069.25,1068.75,1069.00,169,25
02/27/2004,11:53,1069.00,1069.25,1068.75,1069.00,164,179
02/27/2004,11:54,1069.00,1069.25,1068.75,1068.75,38,59
02/27/2004,11:55,1068.75,1069.00,1068.50,1068.75,7,511
02/27/2004,11:56,1068.50,1068.75,1068.25,1068.50,21,1135
02/27/2004,11:57,1068.25,1068.50,1068.00,1068.00,416,413
02/27/2004,11:58,1068.00,1068.75,1068.00,1068.75,776,3
02/27/2004,11:59,1068.75,1069.00,1068.75,1068.75,292,168
02/27/2004,12:00,1068.75,1068.75,1068.50,1068.50,90,109
02/27/2004,12:01,1068.75,1069.00,1068.50,1069.00,331,37
02/27/2004,12:02,1069.00,1069.00,1068.75,1069.00,24,11
02/27/2004,12:03,1069.00,1069.25,1068.75,1069.00,426,106
02/27/2004,12:04,1069.00,1069.25,1068.75,1069.00,315,92
02/27/2004,12:05,1069.00,1069.75,1069.00,1069.50,1453,849
02/27/2004,12:06,1069.75,1070.00,1069.50,1069.75,655,331
02/27/2004,12:07,1069.75,1069.75,1069.50,1069.50,8,373
02/27/2004,12:08,1069.50,1070.00,1069.25,1069.50,723,918
02/27/2004,12:09,1069.75,1070.00,1069.25,1069.75,771,168
02/27/2004,12:10,1070.00,1070.00,1069.25,1069.50,66,465
02/27/2004,12:11,1069.25,1069.50,1069.25,1069.50,214,10
02/27/2004,12:12,1069.50,1069.75,1069.25,1069.25,114,89
02/27/2004,12:13,1069.25,1069.50,1069.25,1069.50,45,33
02/27/2004,12:14,1069.50,1069.75,1069.25,1069.75,193,9
02/27/2004,12:15,1069.50,1069.75,1069.50,1069.75,346,27
02/27/2004,12:16,1069.75,1069.75,1069.25,1069.50,363,251
02/27/2004,12:17,1069.25,1069.50,1069.25,1069.50,193,576
02/27/2004,12:18,1069.50,1069.50,1069.25,1069.50,52,21
02/27/2004,12:19,1069.50,1069.75,1069.25,1069.50,262,12
02/27/2004,12:20,1069.75,1069.75,1069.25,1069.25,32,119
02/27/2004,12:21,1069.25,1069.25,1069.00,1069.25,50,841
02/27/2004,12:22,1069.25,1069.50,1069.00,1069.25,353,334
02/27/2004,12:23,1069.25,1069.50,1069.00,1069.00,22,27
02/27/2004,12:24,1069.25,1069.50,1069.00,1069.25,175,120
02/27/2004,12:25,1069.50,1070.00,1069.25,1070.00,2454,84
02/27/2004,12:26,1070.00,1071.00,1069.75,1070.50,3652,381
02/27/2004,12:27,1070.50,1070.75,1070.00,1070.00,258,829
02/27/2004,12:28,1070.00,1070.25,1069.75,1069.75,96,699
02/27/2004,12:29,1070.00,1070.00,1069.75,1070.00,11,96
02/27/2004,12:30,1070.00,1070.00,1069.75,1070.00,130,15
02/27/2004,12:31,1069.75,1070.00,1069.50,1069.75,323,482
02/27/2004,12:32,1070.00,1070.25,1069.75,1070.00,260,17
02/27/2004,12:33,1070.00,1070.25,1070.00,1070.25,32,76
02/27/2004,12:34,1070.25,1070.50,1070.00,1070.25,398,95
02/27/2004,12:35,1070.00,1070.25,1069.75,1070.00,286,200
02/27/2004,12:36,1070.00,1070.00,1069.75,1069.75,44,579
02/27/2004,12:37,1069.75,1070.00,1069.50,1069.50,7,150
02/27/2004,12:38,1069.50,1070.50,1069.50,1070.00,1067,246
02/27/2004,12:39,1070.00,1070.00,1069.50,1069.75,115,843
02/27/2004,12:40,1069.75,1070.00,1069.75,1070.00,240,2
02/27/2004,12:41,1070.00,1070.00,1069.50,1069.50,289,118
02/27/2004,12:42,1069.75,1069.75,1069.25,1069.25,24,1680
02/27/2004,12:43,1069.25,1069.50,1069.25,1069.25,6,208
02/27/2004,12:44,1069.25,1069.75,1069.25,1069.50,1126,828
02/27/2004,12:45,1069.50,1069.50,1069.25,1069.25,196,209
02/27/2004,12:46,1069.50,1069.50,1069.25,1069.50,79,73
02/27/2004,12:47,1069.50,1069.75,1069.25,1069.50,131,144
02/27/2004,12:48,1069.50,1069.75,1069.00,1069.25,63,239
02/27/2004,12:49,1069.25,1069.25,1068.75,1069.00,335,1157
02/27/2004,12:50,1069.00,1069.25,1069.00,1069.25,360,22
02/27/2004,12:51,1069.00,1069.50,1069.00,1069.25,222,29
02/27/2004,12:52,1069.25,1069.50,1068.50,1068.75,368,1374
02/27/2004,12:53,1068.75,1069.00,1068.75,1068.75,52,1025
02/27/2004,12:54,1068.75,1069.50,1068.75,1069.00,428,109
02/27/2004,12:55,1069.00,1069.25,1068.75,1069.00,142,127
02/27/2004,12:56,1069.00,1069.25,1068.75,1069.00,112,195
02/27/2004,12:57,1069.00,1069.75,1069.00,1069.75,552,192
02/27/2004,12:58,1069.75,1070.00,1069.50,1069.75,597,157
02/27/2004,12:59,1069.75,1069.75,1069.00,1069.25,207,249
02/27/2004,13:00,1069.25,1069.25,1068.50,1068.75,264,871
02/27/2004,13:01,1068.75,1069.00,1068.50,1069.00,346,170
02/27/2004,13:02,1069.00,1069.00,1069.00,1069.00,76,0
02/27/2004,13:03,1069.00,1069.00,1068.75,1069.00,20,64
02/27/2004,13:04,1068.75,1069.00,1068.75,1069.00,178,2
02/27/2004,13:05,1069.00,1069.50,1069.00,1069.25,521,150
02/27/2004,13:06,1069.50,1069.75,1069.25,1069.75,197,57
02/27/2004,13:07,1069.75,1069.75,1069.00,1069.25,69,366
02/27/2004,13:08,1069.25,1069.25,1069.00,1069.25,112,24
02/27/2004,13:09,1069.25,1070.25,1069.25,1070.25,1045,32
02/27/2004,13:10,1070.25,1070.50,1069.75,1070.00,1501,400
02/27/2004,13:11,1070.00,1070.00,1069.75,1070.00,170,12
02/27/2004,13:12,1069.75,1070.25,1069.75,1070.00,186,517
02/27/2004,13:13,1069.75,1070.00,1069.75,1070.00,85,12
02/27/2004,13:14,1070.25,1072.50,1070.25,1072.00,6140,2225
02/27/2004,13:15,1072.00,1072.50,1071.75,1072.00,1708,1360
02/27/2004,13:16,1072.00,1072.25,1072.00,1072.00,84,554
02/27/2004,13:17,1072.00,1072.00,1071.75,1071.75,99,270
02/27/2004,13:18,1071.75,1072.00,1071.25,1071.75,361,1286
02/27/2004,13:19,1071.50,1072.25,1071.50,1072.25,2102,604
02/27/2004,13:20,1072.25,1072.75,1071.75,1071.75,733,1871
02/27/2004,13:21,1072.00,1073.00,1071.75,1072.75,3368,848
02/27/2004,13:22,1072.75,1072.75,1072.00,1072.00,501,1091
02/27/2004,13:23,1072.00,1072.50,1071.75,1072.25,1336,544
02/27/2004,13:24,1072.25,1072.50,1072.00,1072.50,1265,772
02/27/2004,13:25,1072.25,1072.50,1072.00,1072.25,111,243
02/27/2004,13:26,1072.25,1072.50,1072.00,1072.50,657,188
02/27/2004,13:27,1072.25,1072.50,1072.00,1072.25,60,637
02/27/2004,13:28,1072.25,1072.50,1072.00,1072.00,298,258
02/27/2004,13:29,1072.25,1072.25,1071.50,1071.75,427,1137
02/27/2004,13:30,1071.75,1072.00,1071.50,1072.00,259,134
02/27/2004,13:31,1071.75,1072.00,1071.50,1071.75,89,298
02/27/2004,13:32,1071.75,1072.50,1071.75,1072.50,776,77
02/27/2004,13:33,1072.25,1072.75,1072.00,1072.00,683,589
02/27/2004,13:34,1072.00,1072.25,1071.75,1071.75,89,405
02/27/2004,13:35,1071.75,1072.50,1071.75,1072.50,527,16
02/27/2004,13:36,1072.25,1072.50,1072.00,1072.00,24,151
02/27/2004,13:37,1072.00,1072.00,1071.25,1071.25,116,1862
02/27/2004,13:38,1071.00,1071.50,1070.75,1071.25,857,2430
02/27/2004,13:39,1071.00,1071.50,1070.75,1071.25,205,414
02/27/2004,13:40,1071.25,1071.25,1070.50,1070.50,286,1742
02/27/2004,13:41,1070.50,1071.25,1070.50,1071.25,1156,1111
02/27/2004,13:42,1071.25,1071.25,1070.75,1071.00,110,243
02/27/2004,13:43,1071.00,1071.50,1071.00,1071.25,298,90
02/27/2004,13:44,1071.25,1071.50,1071.00,1071.00,82,443
02/27/2004,13:45,1071.00,1071.25,1071.00,1071.00,55,136
02/27/2004,13:46,1071.25,1071.50,1071.25,1071.50,118,45
02/27/2004,13:47,1071.50,1072.25,1071.25,1072.25,1231,109
02/27/2004,13:48,1072.00,1072.75,1071.75,1072.25,1321,599
02/27/2004,13:49,1072.50,1072.50,1072.00,1072.00,114,734
02/27/2004,13:50,1072.25,1072.50,1071.75,1072.00,812,216
02/27/2004,13:51,1072.00,1072.25,1072.00,1072.00,21,127
02/27/2004,13:52,1071.75,1072.00,1071.75,1071.75,25,33
02/27/2004,13:53,1071.75,1072.00,1071.50,1072.00,88,208
02/27/2004,13:54,1072.00,1072.75,1072.00,1072.50,1186,105
02/27/2004,13:55,1072.50,1073.75,1072.50,1073.50,5224,1487
02/27/2004,13:56,1073.50,1073.75,1073.25,1073.25,370,332
02/27/2004,13:57,1073.50,1073.50,1073.25,1073.25,515,295
02/27/2004,13:58,1073.25,1073.50,1073.00,1073.25,673,357
02/27/2004,13:59,1073.25,1074.25,1073.25,1073.75,2739,809
02/27/2004,14:00,1074.00,1074.00,1073.50,1073.75,455,511
02/27/2004,14:01,1073.75,1074.00,1073.50,1073.50,337,621
02/27/2004,14:02,1073.50,1073.75,1073.25,1073.50,286,673
02/27/2004,14:03,1073.50,1073.50,1073.25,1073.50,368,79
02/27/2004,14:04,1073.50,1073.75,1073.50,1073.75,93,33
02/27/2004,14:05,1073.75,1073.75,1073.50,1073.50,128,95
02/27/2004,14:06,1073.75,1074.00,1073.50,1073.75,327,240
02/27/2004,14:07,1074.00,1074.00,1073.50,1073.75,54,310
02/27/2004,14:08,1073.50,1073.75,1073.50,1073.50,22,94
02/27/2004,14:09,1073.50,1073.75,1073.25,1073.25,43,826
02/27/2004,14:10,1073.25,1073.50,1073.25,1073.25,519,602
02/27/2004,14:11,1073.25,1073.25,1072.75,1073.00,316,978
02/27/2004,14:12,1073.00,1073.25,1072.75,1073.25,821,10
02/27/2004,14:13,1073.25,1073.50,1073.25,1073.25,1109,267
02/27/2004,14:14,1073.00,1073.25,1073.00,1073.25,25,7
02/27/2004,14:15,1073.25,1073.50,1073.25,1073.50,126,28
02/27/2004,14:16,1073.25,1073.75,1073.25,1073.75,321,256
02/27/2004,14:17,1073.75,1073.75,1073.25,1073.25,11,159
02/27/2004,14:18,1073.25,1073.75,1073.25,1073.75,883,18
02/27/2004,14:19,1073.75,1073.75,1073.25,1073.50,60,217
02/27/2004,14:20,1073.50,1074.00,1073.50,1073.75,837,228
02/27/2004,14:21,1073.75,1074.00,1073.50,1073.75,158,50
02/27/2004,14:22,1073.75,1074.00,1073.50,1073.75,130,252
02/27/2004,14:23,1073.75,1073.75,1073.25,1073.25,146,583
02/27/2004,14:24,1073.25,1073.50,1072.75,1072.75,103,1506
02/27/2004,14:25,1072.75,1073.25,1072.50,1072.75,578,1060
02/27/2004,14:26,1072.75,1073.00,1072.50,1073.00,450,347
02/27/2004,14:27,1073.25,1073.25,1072.75,1073.25,237,183
02/27/2004,14:28,1073.25,1073.25,1072.75,1073.00,31,376
02/27/2004,14:29,1073.00,1073.25,1072.75,1073.25,218,16
02/27/2004,14:30,1073.25,1073.25,1073.00,1073.00,65,46
02/27/2004,14:31,1073.00,1073.25,1072.00,1072.00,804,2418
02/27/2004,14:32,1072.00,1072.75,1072.00,1072.75,1323,475
02/27/2004,14:33,1072.75,1072.75,1072.50,1072.75,425,46
02/27/2004,14:34,1072.75,1073.00,1072.50,1072.75,305,99
02/27/2004,14:35,1072.75,1073.00,1072.50,1072.75,194,141
02/27/2004,14:36,1072.50,1072.75,1072.25,1072.25,411,802
02/27/2004,14:37,1072.25,1072.25,1071.50,1071.75,165,3075
02/27/2004,14:38,1071.75,1072.25,1071.75,1072.00,535,658
02/27/2004,14:39,1072.00,1072.25,1071.50,1071.50,1341,2424
02/27/2004,14:40,1071.50,1072.00,1071.50,1071.75,322,257
02/27/2004,14:41,1071.50,1071.75,1071.00,1071.25,1139,1803
02/27/2004,14:42,1071.50,1071.50,1071.00,1071.25,958,1093
02/27/2004,14:43,1071.50,1071.50,1071.25,1071.25,76,401
02/27/2004,14:44,1071.50,1071.75,1071.25,1071.75,733,192
02/27/2004,14:45,1071.75,1071.75,1071.00,1071.00,495,1626
02/27/2004,14:46,1071.00,1071.25,1070.75,1071.00,481,390
02/27/2004,14:47,1071.00,1071.00,1070.25,1070.50,723,2101
02/27/2004,14:48,1070.50,1070.75,1070.00,1070.25,854,1973
02/27/2004,14:49,1070.00,1070.25,1069.50,1069.75,1219,2985
02/27/2004,14:50,1069.75,1070.00,1069.25,1069.75,821,990
02/27/2004,14:51,1069.75,1070.00,1069.25,1069.50,509,1026
02/27/2004,14:52,1069.50,1070.25,1069.50,1070.00,1374,1115
02/27/2004,14:53,1070.00,1070.25,1070.00,1070.25,1620,1294
02/27/2004,14:54,1070.00,1070.25,1069.25,1069.75,668,2341
02/27/2004,14:55,1069.75,1070.00,1069.00,1069.00,700,3709
02/27/2004,14:56,1069.00,1069.25,1068.75,1069.00,358,991
02/27/2004,14:57,1069.00,1069.25,1068.75,1069.00,524,1600
02/27/2004,14:58,1069.00,1069.25,1068.75,1069.00,1486,743
02/27/2004,14:59,1069.00,1069.25,1069.00,1069.25,782,577
02/27/2004,15:00,1069.00,1069.75,1069.00,1069.25,1726,2016
02/27/2004,15:01,1069.25,1069.50,1069.00,1069.50,1416,1738
02/27/2004,15:02,1069.25,1069.50,1069.00,1069.25,559,1632
02/27/2004,15:03,1069.25,1069.50,1068.75,1069.00,1205,2080
02/27/2004,15:04,1068.75,1069.00,1068.50,1068.75,416,2989
02/27/2004,15:05,1068.75,1068.75,1068.25,1068.50,1409,1811
02/27/2004,15:06,1068.50,1068.75,1068.25,1068.50,735,934
02/27/2004,15:07,1068.75,1068.75,1068.25,1068.25,79,863
02/27/2004,15:08,1068.25,1068.50,1068.00,1068.50,821,100
02/27/2004,15:09,1068.50,1068.75,1068.50,1068.75,823,285
02/27/2004,15:10,1068.50,1069.00,1068.50,1068.75,1007,303
02/27/2004,15:11,1068.75,1069.00,1068.50,1069.00,804,618
02/27/2004,15:12,1068.75,1069.00,1068.50,1068.75,488,732
02/27/2004,15:13,1068.75,1069.00,1068.50,1068.75,882,349
02/27/2004,15:14,1068.75,1068.75,1068.50,1068.50,263,455
02/27/2004,15:15,1068.75,1069.50,1068.50,1069.00,2548,1722
02/27/2004,15:16,1069.25,1069.50,1069.25,1069.50,64,0
02/29/2004,17:31,1068.50,1069.00,1068.50,1069.00,38,161
02/29/2004,17:32,1068.75,1069.50,1068.75,1069.25,96,4
02/29/2004,17:33,1069.50,1069.50,1069.25,1069.50,6,1
02/29/2004,17:34,1069.50,1070.25,1069.50,1070.00,60,2
02/29/2004,17:35,1069.75,1070.00,1069.75,1070.00,11,47
02/29/2004,17:36,1070.00,1070.00,1069.75,1069.75,7,5
02/29/2004,17:37,1069.50,1069.75,1069.50,1069.75,7,2
02/29/2004,17:38,1069.75,1069.75,1069.75,1069.75,5,0
02/29/2004,17:39,1070.00,1070.00,1070.00,1070.00,5,0
02/29/2004,17:42,1069.75,1070.00,1069.75,1070.00,75,3
02/29/2004,17:43,1070.00,1070.00,1070.00,1070.00,34,0
02/29/2004,17:44,1070.25,1070.25,1070.25,1070.25,1,0
02/29/2004,17:45,1070.25,1070.75,1070.25,1070.25,183,14
02/29/2004,17:47,1070.50,1070.50,1070.50,1070.50,3,0
02/29/2004,17:48,1070.50,1070.50,1070.50,1070.50,21,0
02/29/2004,17:50,1070.50,1070.50,1070.50,1070.50,53,0
02/29/2004,17:51,1070.50,1070.50,1070.50,1070.50,5,0
02/29/2004,17:52,1070.75,1070.75,1070.50,1070.50,47,45
02/29/2004,17:53,1070.50,1070.50,1070.25,1070.25,0,7
02/29/2004,17:55,1070.50,1070.50,1070.50,1070.50,7,0
02/29/2004,17:56,1070.75,1070.75,1070.50,1070.50,1,4
02/29/2004,17:57,1070.50,1070.50,1070.50,1070.50,0,2
02/29/2004,17:58,1070.50,1070.50,1070.50,1070.50,0,4
02/29/2004,17:59,1070.50,1070.50,1070.50,1070.50,0,20
02/29/2004,18:00,1070.50,1070.50,1070.50,1070.50,0,10
02/29/2004,18:01,1070.25,1070.50,1070.25,1070.50,14,1
02/29/2004,18:02,1070.50,1070.75,1070.50,1070.75,5,0
02/29/2004,18:04,1070.75,1070.75,1070.75,1070.75,4,0
02/29/2004,18:05,1070.75,1070.75,1070.75,1070.75,1,0
02/29/2004,18:06,1070.75,1070.75,1070.75,1070.75,5,0
02/29/2004,18:07,1070.75,1070.75,1070.75,1070.75,2,0
02/29/2004,18:10,1070.75,1070.75,1070.75,1070.75,52,0
02/29/2004,18:11,1070.75,1070.75,1070.75,1070.75,5,0
02/29/2004,18:12,1071.00,1071.00,1071.00,1071.00,3,0
02/29/2004,18:13,1071.00,1071.00,1070.75,1071.00,29,1
02/29/2004,18:14,1071.00,1071.00,1070.75,1071.00,16,5
02/29/2004,18:15,1071.00,1071.25,1071.00,1071.25,30,0
02/29/2004,18:16,1071.00,1071.25,1071.00,1071.00,3,11
02/29/2004,18:17,1071.00,1071.00,1070.75,1070.75,0,11
02/29/2004,18:18,1071.00,1071.00,1071.00,1071.00,7,0
02/29/2004,18:19,1071.00,1071.00,1071.00,1071.00,1,0
02/29/2004,18:21,1071.25,1071.25,1071.00,1071.00,18,1
02/29/2004,18:22,1071.25,1071.25,1071.25,1071.25,5,0
02/29/2004,18:25,1071.25,1071.25,1071.00,1071.00,1,2
02/29/2004,18:27,1071.00,1071.00,1071.00,1071.00,0,1
02/29/2004,18:29,1071.25,1071.25,1071.25,1071.25,5,0
02/29/2004,18:30,1071.00,1071.25,1071.00,1071.25,15,2
02/29/2004,18:31,1071.25,1071.25,1071.25,1071.25,1,0
02/29/2004,18:33,1071.00,1071.25,1071.00,1071.00,6,2
02/29/2004,18:36,1071.00,1071.00,1071.00,1071.00,0,1
02/29/2004,18:37,1071.00,1071.00,1071.00,1071.00,0,11
02/29/2004,18:38,1071.25,1071.25,1071.00,1071.00,1,6
02/29/2004,18:40,1071.00,1071.00,1071.00,1071.00,0,1
02/29/2004,18:41,1071.00,1071.00,1071.00,1071.00,0,50
02/29/2004,18:42,1071.00,1071.00,1071.00,1071.00,0,2
02/29/2004,18:43,1071.00,1071.00,1071.00,1071.00,0,1
02/29/2004,18:44,1071.25,1071.25,1071.25,1071.25,1,0
02/29/2004,18:46,1071.00,1071.25,1071.00,1071.25,2,14
02/29/2004,18:47,1071.25,1071.25,1071.00,1071.00,2,7
02/29/2004,18:49,1071.00,1071.00,1071.00,1071.00,0,1
02/29/2004,18:51,1071.25,1071.25,1071.25,1071.25,1,0
02/29/2004,18:52,1071.25,1071.25,1071.25,1071.25,6,0
02/29/2004,18:55,1071.25,1071.25,1071.25,1071.25,1,0
02/29/2004,18:56,1071.25,1071.25,1071.25,1071.25,111,0
02/29/2004,18:57,1071.25,1071.50,1071.25,1071.50,52,0
02/29/2004,18:58,1071.25,1071.25,1071.25,1071.25,0,68
02/29/2004,18:59,1071.25,1071.50,1071.25,1071.50,2,8
02/29/2004,19:00,1071.25,1071.25,1071.25,1071.25,0,3
02/29/2004,19:01,1071.25,1071.50,1071.25,1071.25,1,4
02/29/2004,19:02,1071.50,1071.50,1071.50,1071.50,1,0
02/29/2004,19:03,1071.50,1071.50,1071.50,1071.50,4,0
02/29/2004,19:04,1071.50,1071.50,1071.50,1071.50,2,0
02/29/2004,19:05,1071.50,1071.50,1071.50,1071.50,20,0
02/29/2004,19:06,1071.50,1071.50,1071.50,1071.50,1,0
02/29/2004,19:07,1071.50,1071.50,1071.50,1071.50,6,0
02/29/2004,19:08,1071.50,1071.75,1071.50,1071.75,63,0
02/29/2004,19:09,1071.75,1071.75,1071.75,1071.75,11,0
02/29/2004,19:10,1071.75,1071.75,1071.75,1071.75,1,0
02/29/2004,19:12,1071.50,1071.75,1071.50,1071.75,108,3
02/29/2004,19:13,1071.75,1072.00,1071.75,1071.75,17,52
02/29/2004,19:14,1071.75,1071.75,1071.75,1071.75,0,5
02/29/2004,19:15,1071.75,1071.75,1071.75,1071.75,0,2
02/29/2004,19:16,1071.75,1071.75,1071.75,1071.75,0,5
02/29/2004,19:17,1071.75,1071.75,1071.75,1071.75,0,55
02/29/2004,19:18,1071.75,1071.75,1071.75,1071.75,0,12
02/29/2004,19:24,1071.75,1071.75,1071.75,1071.75,0,56
02/29/2004,19:25,1071.75,1071.75,1071.75,1071.75,0,29
02/29/2004,19:27,1071.75,1071.75,1071.75,1071.75,0,2
02/29/2004,19:28,1071.75,1072.00,1071.75,1071.75,18,6
02/29/2004,19:29,1071.75,1071.75,1071.75,1071.75,0,8
02/29/2004,19:30,1071.75,1071.75,1071.50,1071.50,0,52
02/29/2004,19:31,1071.50,1071.75,1071.50,1071.50,1,45
02/29/2004,19:32,1071.50,1071.50,1071.50,1071.50,0,1
02/29/2004,19:33,1071.75,1071.75,1071.75,1071.75,10,0
02/29/2004,19:34,1071.50,1071.75,1071.50,1071.75,1,8
02/29/2004,19:35,1071.75,1071.75,1071.75,1071.75,4,0
02/29/2004,19:37,1071.75,1071.75,1071.75,1071.75,2,0
02/29/2004,19:38,1071.50,1071.75,1071.50,1071.50,20,5
02/29/2004,19:39,1072.00,1072.00,1072.00,1072.00,92,0
02/29/2004,19:40,1072.00,1072.00,1072.00,1072.00,8,0
02/29/2004,19:41,1072.00,1072.00,1071.75,1071.75,5,9
02/29/2004,19:43,1072.00,1072.00,1071.75,1071.75,2,1
02/29/2004,19:44,1071.75,1071.75,1071.75,1071.75,0,24
02/29/2004,19:45,1071.75,1071.75,1071.75,1071.75,0,7
02/29/2004,19:46,1071.75,1071.75,1071.75,1071.75,0,3
02/29/2004,19:47,1071.75,1071.75,1071.75,1071.75,0,11
02/29/2004,19:48,1072.00,1072.00,1071.75,1071.75,6,1
02/29/2004,19:49,1071.75,1071.75,1071.75,1071.75,0,1
02/29/2004,19:50,1072.00,1072.00,1072.00,1072.00,31,0
02/29/2004,19:51,1071.75,1072.00,1071.75,1072.00,5,12
02/29/2004,19:55,1072.00,1072.00,1072.00,1072.00,7,0
02/29/2004,19:56,1071.75,1072.00,1071.75,1072.00,2,21
02/29/2004,19:58,1071.75,1071.75,1071.75,1071.75,0,15
02/29/2004,19:59,1071.75,1072.00,1071.75,1071.75,1,13
02/29/2004,20:01,1072.00,1072.00,1072.00,1072.00,2,0
02/29/2004,20:02,1071.75,1071.75,1071.75,1071.75,0,2
02/29/2004,20:03,1071.75,1072.00,1071.75,1072.00,2,6
02/29/2004,20:04,1072.00,1072.00,1072.00,1072.00,2,0
02/29/2004,20:05,1071.75,1071.75,1071.75,1071.75,0,1
02/29/2004,20:09,1072.00,1072.00,1072.00,1072.00,16,0
02/29/2004,20:10,1071.75,1071.75,1071.75,1071.75,0,3
02/29/2004,20:11,1071.75,1071.75,1071.75,1071.75,0,1
02/29/2004,20:12,1072.00,1072.00,1072.00,1072.00,40,0
02/29/2004,20:14,1072.00,1072.25,1072.00,1072.25,51,0
02/29/2004,20:15,1072.00,1072.00,1072.00,1072.00,0,33
02/29/2004,20:18,1071.75,1071.75,1071.75,1071.75,0,2
02/29/2004,20:19,1071.75,1071.75,1071.75,1071.75,0,1
02/29/2004,20:20,1072.00,1072.00,1072.00,1072.00,2,0
02/29/2004,20:21,1072.00,1072.00,1072.00,1072.00,8,0
02/29/2004,20:22,1072.00,1072.00,1072.00,1072.00,1,0
02/29/2004,20:24,1072.00,1072.00,1072.00,1072.00,5,0
02/29/2004,20:26,1072.00,1072.00,1072.00,1072.00,1,0
02/29/2004,20:27,1072.00,1072.00,1072.00,1072.00,1,0
02/29/2004,20:28,1072.00,1072.00,1072.00,1072.00,2,0
02/29/2004,20:29,1072.00,1072.00,1072.00,1072.00,2,0
02/29/2004,20:30,1072.00,1072.00,1072.00,1072.00,16,0
02/29/2004,20:31,1071.75,1071.75,1071.75,1071.75,0,1
02/29/2004,20:32,1072.00,1072.25,1072.00,1072.25,21,0
02/29/2004,20:33,1072.00,1072.00,1072.00,1072.00,0,5
02/29/2004,20:35,1072.00,1072.00,1072.00,1072.00,0,25
02/29/2004,20:36,1072.00,1072.00,1072.00,1072.00,0,15
02/29/2004,20:37,1071.75,1071.75,1071.75,1071.75,0,1
02/29/2004,20:38,1072.00,1072.00,1072.00,1072.00,12,0
02/29/2004,20:41,1072.00,1072.25,1072.00,1072.00,4,1
02/29/2004,20:42,1072.25,1072.50,1072.25,1072.50,117,0
02/29/2004,20:44,1072.25,1072.50,1072.25,1072.25,1,6
02/29/2004,20:45,1072.25,1072.25,1072.25,1072.25,0,12
02/29/2004,20:46,1072.25,1072.25,1072.25,1072.25,0,5
02/29/2004,20:47,1072.25,1072.25,1072.25,1072.25,0,1
02/29/2004,20:49,1072.25,1072.50,1072.25,1072.25,1,6
02/29/2004,20:51,1072.50,1072.50,1072.50,1072.50,61,0
02/29/2004,20:54,1072.50,1072.50,1072.50,1072.50,5,0
02/29/2004,20:55,1072.50,1072.50,1072.50,1072.50,4,0
02/29/2004,20:58,1072.25,1072.25,1072.25,1072.25,0,1
02/29/2004,21:02,1072.50,1072.50,1072.50,1072.50,2,0
02/29/2004,21:03,1072.25,1072.50,1072.25,1072.50,2,7
02/29/2004,21:07,1072.25,1072.25,1072.25,1072.25,0,2
02/29/2004,21:09,1072.25,1072.50,1072.25,1072.50,1,2
02/29/2004,21:11,1072.25,1072.75,1072.25,1072.50,67,2
02/29/2004,21:13,1072.50,1072.75,1072.50,1072.75,12,8
02/29/2004,21:14,1072.75,1072.75,1072.75,1072.75,51,0
02/29/2004,21:15,1072.50,1072.50,1072.50,1072.50,0,5
02/29/2004,21:16,1072.75,1073.25,1072.75,1073.00,202,49
02/29/2004,21:18,1073.00,1073.00,1073.00,1073.00,0,2
02/29/2004,21:19,1073.00,1073.00,1072.75,1072.75,0,8
02/29/2004,21:20,1073.00,1073.00,1073.00,1073.00,50,0
02/29/2004,21:21,1073.00,1073.00,1073.00,1073.00,4,0
02/29/2004,21:22,1072.75,1073.00,1072.75,1073.00,1,5
02/29/2004,21:23,1073.00,1073.00,1072.75,1072.75,3,1
02/29/2004,21:25,1072.75,1072.75,1072.75,1072.75,0,1
02/29/2004,21:26,1072.75,1072.75,1072.75,1072.75,0,2
02/29/2004,21:27,1073.00,1073.00,1072.75,1073.00,10,1
02/29/2004,21:28,1073.00,1073.00,1073.00,1073.00,3,0
02/29/2004,21:29,1073.00,1073.00,1073.00,1073.00,6,0
02/29/2004,21:30,1073.00,1073.00,1073.00,1073.00,2,0
02/29/2004,21:31,1073.00,1073.00,1073.00,1073.00,4,0
02/29/2004,21:32,1073.00,1073.00,1073.00,1073.00,3,0
02/29/2004,21:33,1073.00,1073.00,1073.00,1073.00,1,0
02/29/2004,21:34,1073.00,1073.00,1073.00,1073.00,14,0
02/29/2004,21:35,1072.75,1072.75,1072.75,1072.75,0,29
02/29/2004,21:37,1072.75,1072.75,1072.75,1072.75,0,10
02/29/2004,21:38,1073.00,1073.00,1072.75,1072.75,5,1
02/29/2004,21:40,1072.75,1072.75,1072.75,1072.75,0,14
02/29/2004,21:44,1073.00,1073.00,1072.75,1072.75,1,1
02/29/2004,21:47,1072.75,1072.75,1072.75,1072.75,0,2
02/29/2004,21:48,1073.00,1073.00,1072.75,1073.00,20,1
02/29/2004,21:49,1073.25,1073.25,1073.25,1073.25,3,0
02/29/2004,21:50,1073.00,1073.00,1073.00,1073.00,0,15
02/29/2004,21:51,1073.00,1073.00,1073.00,1073.00,0,1
02/29/2004,21:52,1073.00,1073.25,1073.00,1073.00,101,3
02/29/2004,21:53,1073.00,1073.00,1073.00,1073.00,0,5
02/29/2004,21:55,1073.00,1073.00,1073.00,1073.00,0,52
02/29/2004,21:56,1073.00,1073.00,1072.75,1072.75,0,7
02/29/2004,21:57,1073.00,1073.00,1073.00,1073.00,7,0
02/29/2004,21:59,1073.00,1073.00,1073.00,1073.00,2,0
02/29/2004,22:00,1073.00,1073.00,1073.00,1073.00,1,0
02/29/2004,22:04,1073.00,1073.25,1073.00,1073.25,20,0
02/29/2004,22:05,1073.00,1073.00,1073.00,1073.00,0,7
02/29/2004,22:07,1073.00,1073.00,1073.00,1073.00,0,1
02/29/2004,22:09,1073.00,1073.00,1073.00,1073.00,0,4
02/29/2004,22:10,1073.25,1073.25,1073.25,1073.25,3,0
02/29/2004,22:12,1073.25,1073.25,1073.00,1073.00,1,2
02/29/2004,22:14,1073.00,1073.00,1073.00,1073.00,0,1
02/29/2004,22:17,1073.00,1073.00,1073.00,1073.00,0,5
02/29/2004,22:18,1073.00,1073.00,1073.00,1073.00,0,1
02/29/2004,22:19,1073.25,1073.50,1073.00,1073.25,120,5
02/29/2004,22:21,1073.25,1073.25,1073.00,1073.00,0,2
02/29/2004,22:22,1073.25,1073.25,1073.25,1073.25,1,0
02/29/2004,22:23,1073.00,1073.00,1073.00,1073.00,0,2
02/29/2004,22:25,1073.00,1073.00,1073.00,1073.00,0,10
02/29/2004,22:30,1073.00,1073.00,1073.00,1073.00,0,4
02/29/2004,22:32,1073.25,1073.25,1073.25,1073.25,50,0
02/29/2004,22:33,1073.25,1073.25,1073.25,1073.25,1,0
02/29/2004,22:34,1073.25,1073.25,1073.25,1073.25,3,0
02/29/2004,22:35,1073.25,1073.25,1073.25,1073.25,3,0
02/29/2004,22:37,1073.25,1073.25,1073.25,1073.25,4,0
02/29/2004,22:38,1073.25,1073.50,1073.25,1073.25,2,1
02/29/2004,22:39,1073.00,1073.00,1073.00,1073.00,0,1
02/29/2004,22:43,1073.00,1073.00,1073.00,1073.00,0,5
02/29/2004,22:45,1073.00,1073.00,1073.00,1073.00,0,7
02/29/2004,22:46,1073.25,1073.25,1073.25,1073.25,25,0
02/29/2004,22:48,1073.25,1073.25,1073.00,1073.00,1,31
02/29/2004,22:50,1073.00,1073.00,1073.00,1073.00,0,1
02/29/2004,22:54,1073.00,1073.00,1073.00,1073.00,0,52
02/29/2004,22:55,1073.25,1073.25,1073.25,1073.25,22,0
02/29/2004,22:56,1073.00,1073.00,1073.00,1073.00,0,1
02/29/2004,22:58,1073.00,1073.00,1073.00,1073.00,0,2
02/29/2004,22:59,1073.00,1073.00,1073.00,1073.00,0,2
02/29/2004,23:05,1073.25,1073.25,1073.25,1073.25,50,0
02/29/2004,23:06,1073.25,1073.25,1073.25,1073.25,1,0
02/29/2004,23:10,1073.25,1073.25,1073.25,1073.25,1,0
02/29/2004,23:13,1073.25,1073.25,1073.25,1073.25,5,0
02/29/2004,23:14,1073.25,1073.25,1073.25,1073.25,3,0
02/29/2004,23:15,1073.25,1073.25,1073.25,1073.25,2,0
02/29/2004,23:16,1073.25,1073.25,1073.25,1073.25,1,0
02/29/2004,23:22,1073.00,1073.00,1073.00,1073.00,0,2
02/29/2004,23:23,1073.00,1073.00,1073.00,1073.00,0,1
02/29/2004,23:25,1073.00,1073.00,1073.00,1073.00,0,3
02/29/2004,23:27,1073.00,1073.00,1073.00,1073.00,0,1
02/29/2004,23:35,1073.25,1073.25,1073.25,1073.25,18,0
02/29/2004,23:38,1073.25,1073.25,1073.25,1073.25,1,0
02/29/2004,23:39,1073.25,1073.25,1073.25,1073.25,1,0
02/29/2004,23:42,1073.25,1073.25,1073.25,1073.25,1,0
02/29/2004,23:54,1073.25,1073.25,1073.25,1073.25,5,0
02/29/2004,23:56,1073.50,1073.50,1073.50,1073.50,4,0
03/01/2004,00:02,1073.25,1073.50,1073.25,1073.50,1,1
03/01/2004,00:03,1073.50,1073.50,1073.50,1073.50,56,0
03/01/2004,00:06,1073.50,1073.50,1073.50,1073.50,26,0
03/01/2004,00:07,1073.50,1073.50,1073.50,1073.50,44,0
03/01/2004,00:09,1073.75,1073.75,1073.50,1073.50,48,20
03/01/2004,00:10,1073.75,1073.75,1073.50,1073.50,2,16
03/01/2004,00:11,1073.50,1073.50,1073.50,1073.50,0,10
03/01/2004,00:14,1073.75,1073.75,1073.50,1073.50,2,1
03/01/2004,00:15,1073.50,1073.50,1073.50,1073.50,0,1
03/01/2004,00:22,1073.75,1073.75,1073.75,1073.75,1,0
03/01/2004,00:29,1073.50,1073.50,1073.50,1073.50,0,2
03/01/2004,00:32,1073.75,1073.75,1073.75,1073.75,1,0
03/01/2004,00:33,1073.75,1073.75,1073.75,1073.75,3,0
03/01/2004,00:40,1073.75,1073.75,1073.75,1073.75,1,0
03/01/2004,00:45,1073.50,1073.50,1073.50,1073.50,0,5
03/01/2004,00:47,1073.50,1073.50,1073.50,1073.50,0,10
03/01/2004,00:48,1073.50,1073.50,1073.50,1073.50,0,10
03/01/2004,00:51,1073.75,1074.00,1073.75,1074.00,48,0
03/01/2004,00:52,1073.75,1073.75,1073.75,1073.75,0,28
03/01/2004,00:53,1073.75,1073.75,1073.75,1073.75,0,2
03/01/2004,00:56,1073.75,1073.75,1073.75,1073.75,0,5
03/01/2004,01:07,1073.50,1073.50,1073.50,1073.50,0,5
03/01/2004,01:10,1073.75,1073.75,1073.75,1073.75,1,0
03/01/2004,01:14,1073.75,1073.75,1073.75,1073.75,1,0
03/01/2004,01:17,1073.75,1073.75,1073.75,1073.75,3,0
03/01/2004,01:18,1073.75,1074.00,1073.50,1074.00,12,2
03/01/2004,01:19,1073.75,1073.75,1073.75,1073.75,0,23
03/01/2004,01:20,1073.75,1073.75,1073.50,1073.75,1,12
03/01/2004,01:22,1073.50,1073.50,1073.50,1073.50,0,41
03/01/2004,01:23,1073.50,1073.50,1073.50,1073.50,0,9
03/01/2004,01:25,1073.50,1073.50,1073.00,1073.50,9,128
03/01/2004,01:26,1073.25,1073.25,1073.25,1073.25,0,79
03/01/2004,01:27,1073.25,1073.25,1073.25,1073.25,0,25
03/01/2004,01:29,1073.00,1073.00,1073.00,1073.00,0,5
03/01/2004,01:30,1073.00,1073.00,1073.00,1073.00,0,1
03/01/2004,01:33,1073.00,1073.00,1072.75,1072.75,0,116
03/01/2004,01:36,1072.75,1072.75,1072.75,1072.75,0,9
03/01/2004,01:39,1072.75,1072.75,1072.50,1072.75,1,34
03/01/2004,01:40,1072.50,1072.50,1072.50,1072.50,0,1
03/01/2004,01:41,1072.75,1072.75,1072.75,1072.75,1,0
03/01/2004,01:42,1072.75,1072.75,1072.75,1072.75,5,0
03/01/2004,01:47,1072.50,1072.50,1072.50,1072.50,0,11
03/01/2004,01:49,1072.50,1072.75,1072.50,1072.75,1,1
03/01/2004,01:50,1072.75,1072.75,1072.75,1072.75,5,0
03/01/2004,01:51,1072.50,1072.50,1072.50,1072.50,0,30
03/01/2004,01:52,1072.75,1073.00,1072.75,1073.00,211,0
03/01/2004,01:53,1073.00,1073.00,1073.00,1073.00,1,0
03/01/2004,01:54,1073.25,1073.25,1073.00,1073.00,100,4
03/01/2004,01:55,1073.00,1073.00,1073.00,1073.00,0,5
03/01/2004,01:56,1073.00,1073.00,1073.00,1073.00,0,61
03/01/2004,01:57,1073.00,1073.00,1073.00,1073.00,0,13
03/01/2004,01:58,1073.00,1073.00,1073.00,1073.00,0,5
03/01/2004,01:59,1073.25,1073.25,1073.00,1073.00,15,1
03/01/2004,02:00,1073.00,1073.00,1073.00,1073.00,0,26
03/01/2004,02:01,1073.25,1073.75,1073.25,1073.75,201,10
03/01/2004,02:02,1073.75,1073.75,1073.75,1073.75,95,0
03/01/2004,02:03,1073.75,1074.00,1073.75,1073.75,92,36
03/01/2004,02:04,1073.75,1074.00,1073.50,1073.75,33,65
03/01/2004,02:05,1073.75,1074.00,1073.75,1073.75,18,26
03/01/2004,02:06,1074.00,1074.00,1073.75,1073.75,39,79
03/01/2004,02:07,1073.75,1073.75,1073.50,1073.50,14,25
03/01/2004,02:08,1073.50,1073.50,1073.50,1073.50,0,22
03/01/2004,02:09,1073.50,1073.75,1073.50,1073.50,35,17
03/01/2004,02:10,1073.75,1073.75,1073.75,1073.75,103,0
03/01/2004,02:12,1073.50,1073.50,1073.25,1073.25,0,67
03/01/2004,02:13,1073.25,1074.00,1073.25,1073.75,287,32
03/01/2004,02:14,1073.75,1074.25,1073.75,1074.00,242,10
03/01/2004,02:15,1074.00,1074.00,1074.00,1074.00,4,0
03/01/2004,02:16,1074.25,1074.25,1074.25,1074.25,271,0
03/01/2004,02:17,1074.25,1074.25,1074.25,1074.25,10,0
03/01/2004,02:18,1074.25,1074.50,1074.25,1074.50,65,6
03/01/2004,02:19,1074.50,1074.50,1074.50,1074.50,117,0
03/01/2004,02:20,1074.50,1074.50,1074.25,1074.25,40,1
03/01/2004,02:21,1074.25,1074.50,1074.25,1074.50,34,5
03/01/2004,02:22,1074.25,1074.25,1074.25,1074.25,0,1
03/01/2004,02:24,1074.25,1074.25,1074.25,1074.25,0,14
03/01/2004,02:25,1074.25,1074.50,1074.00,1074.25,178,188
03/01/2004,02:26,1074.25,1074.25,1074.25,1074.25,0,2
03/01/2004,02:28,1074.25,1074.75,1074.25,1074.25,222,45
03/01/2004,02:29,1074.25,1074.25,1074.25,1074.25,0,68
03/01/2004,02:30,1074.00,1074.00,1074.00,1074.00,0,53
03/01/2004,02:31,1074.00,1074.00,1074.00,1074.00,0,31
03/01/2004,02:32,1074.00,1074.00,1074.00,1074.00,0,29
03/01/2004,02:33,1074.00,1074.00,1074.00,1074.00,0,1
03/01/2004,02:34,1074.00,1074.00,1073.75,1074.00,25,19
03/01/2004,02:35,1074.00,1074.00,1074.00,1074.00,10,0
03/01/2004,02:36,1074.00,1074.00,1074.00,1074.00,5,0
03/01/2004,02:38,1074.00,1074.00,1073.75,1073.75,36,100
03/01/2004,02:39,1074.00,1074.00,1074.00,1074.00,67,0
03/01/2004,02:40,1074.00,1074.25,1074.00,1074.00,9,10
03/01/2004,02:41,1074.00,1074.00,1074.00,1074.00,0,10
03/01/2004,02:43,1073.75,1073.75,1073.50,1073.75,5,41
03/01/2004,02:44,1073.50,1073.50,1073.50,1073.50,0,27
03/01/2004,02:45,1073.50,1073.50,1073.50,1073.50,0,15
03/01/2004,02:46,1073.50,1073.50,1073.50,1073.50,0,139
03/01/2004,02:47,1073.50,1073.75,1073.50,1073.75,3,19
03/01/2004,02:48,1073.75,1073.75,1073.75,1073.75,60,0
03/01/2004,02:49,1073.75,1073.75,1073.75,1073.75,2,0
03/01/2004,02:51,1073.75,1074.00,1073.75,1074.00,32,0
03/01/2004,02:52,1074.00,1074.25,1074.00,1074.25,26,0
03/01/2004,02:53,1074.25,1074.25,1074.25,1074.25,4,0
03/01/2004,02:54,1074.00,1074.00,1074.00,1074.00,0,5
03/01/2004,02:55,1074.00,1074.00,1074.00,1074.00,0,45
03/01/2004,02:56,1074.00,1074.00,1074.00,1074.00,0,11
03/01/2004,02:57,1074.25,1074.25,1074.25,1074.25,2,0
03/01/2004,02:58,1074.25,1074.25,1074.25,1074.25,19,0
03/01/2004,02:59,1074.25,1074.50,1074.25,1074.50,65,0
03/01/2004,03:00,1074.50,1074.50,1074.50,1074.50,89,0
03/01/2004,03:01,1074.75,1074.75,1074.75,1074.75,6,0
03/01/2004,03:02,1074.50,1074.50,1074.50,1074.50,0,57
03/01/2004,03:03,1074.50,1074.50,1074.50,1074.50,0,23
03/01/2004,03:04,1074.50,1074.50,1074.50,1074.50,0,10
03/01/2004,03:05,1074.50,1074.50,1074.50,1074.50,0,1
03/01/2004,03:06,1074.25,1074.25,1074.25,1074.25,0,1
03/01/2004,03:07,1074.50,1074.50,1074.50,1074.50,3,0
03/01/2004,03:08,1074.50,1074.50,1074.25,1074.50,20,1
03/01/2004,03:09,1074.50,1074.50,1074.50,1074.50,5,0
03/01/2004,03:10,1074.50,1074.50,1074.50,1074.50,6,0
03/01/2004,03:11,1074.50,1074.50,1074.50,1074.50,51,0
03/01/2004,03:12,1074.50,1074.50,1074.50,1074.50,2,0
03/01/2004,03:13,1074.50,1074.50,1074.50,1074.50,5,0
03/01/2004,03:14,1074.50,1074.50,1074.50,1074.50,1,0
03/01/2004,03:15,1074.25,1074.25,1074.25,1074.25,0,14
03/01/2004,03:17,1074.25,1074.25,1074.25,1074.25,0,15
03/01/2004,03:18,1074.25,1074.25,1074.25,1074.25,0,5
03/01/2004,03:19,1074.25,1074.25,1074.25,1074.25,0,15
03/01/2004,03:21,1074.25,1074.25,1074.25,1074.25,0,6
03/01/2004,03:25,1074.00,1074.00,1074.00,1074.00,0,54
03/01/2004,03:27,1073.75,1073.75,1073.50,1073.50,0,102
03/01/2004,03:28,1073.50,1073.75,1073.50,1073.75,18,26
03/01/2004,03:29,1073.50,1073.75,1073.50,1073.75,63,11
03/01/2004,03:30,1073.75,1074.00,1073.75,1074.00,61,0
03/01/2004,03:31,1074.00,1074.25,1073.75,1074.00,84,46
03/01/2004,03:32,1074.00,1074.25,1073.75,1074.25,59,12
03/01/2004,03:33,1074.25,1074.25,1073.75,1074.25,70,6
03/01/2004,03:34,1074.25,1074.25,1074.00,1074.00,36,43
03/01/2004,03:35,1074.00,1074.25,1074.00,1074.25,43,27
03/01/2004,03:36,1074.25,1074.25,1074.00,1074.25,7,1
03/01/2004,03:37,1074.25,1074.25,1074.25,1074.25,5,0
03/01/2004,03:38,1074.00,1074.00,1074.00,1074.00,0,5
03/01/2004,03:39,1074.00,1074.00,1074.00,1074.00,0,47
03/01/2004,03:40,1074.00,1074.00,1074.00,1074.00,0,6
03/01/2004,03:41,1074.00,1074.00,1074.00,1074.00,0,4
03/01/2004,03:43,1073.75,1074.00,1073.75,1073.75,1,45
03/01/2004,03:44,1073.75,1073.75,1073.75,1073.75,0,10
03/01/2004,03:45,1073.50,1073.50,1073.50,1073.50,0,39
03/01/2004,03:46,1073.50,1073.50,1073.50,1073.50,0,24
03/01/2004,03:48,1073.50,1073.50,1073.50,1073.50,0,16
03/01/2004,03:49,1073.75,1073.75,1073.75,1073.75,5,0
03/01/2004,03:50,1073.75,1073.75,1073.75,1073.75,39,0
03/01/2004,03:52,1073.75,1073.75,1073.75,1073.75,16,0
03/01/2004,03:53,1073.75,1074.00,1073.75,1074.00,9,0
03/01/2004,03:56,1073.50,1073.75,1073.50,1073.75,20,10
03/01/2004,04:00,1073.50,1073.50,1073.25,1073.25,0,135
03/01/2004,04:01,1073.25,1073.25,1073.25,1073.25,0,2
03/01/2004,04:02,1073.25,1073.25,1073.25,1073.25,0,18
03/01/2004,04:03,1073.25,1073.25,1073.00,1073.25,36,6
03/01/2004,04:04,1073.25,1073.50,1073.00,1073.25,49,21
03/01/2004,04:05,1073.25,1073.25,1073.25,1073.25,15,0
03/01/2004,04:06,1073.25,1073.25,1073.25,1073.25,2,0
03/01/2004,04:07,1073.25,1073.25,1073.00,1073.25,42,5
03/01/2004,04:08,1073.25,1073.25,1073.25,1073.25,2,0
03/01/2004,04:14,1073.25,1073.25,1073.00,1073.25,100,1
03/01/2004,04:15,1073.25,1073.25,1073.25,1073.25,24,0
03/01/2004,04:16,1073.25,1073.25,1073.25,1073.25,1,0
03/01/2004,04:18,1073.00,1073.00,1073.00,1073.00,0,1
03/01/2004,04:19,1073.00,1073.00,1073.00,1073.00,0,1
03/01/2004,04:20,1073.00,1073.00,1073.00,1073.00,0,8
03/01/2004,04:22,1073.00,1073.50,1073.00,1073.25,206,17
03/01/2004,04:23,1073.25,1073.25,1073.25,1073.25,5,0
03/01/2004,04:24,1073.25,1073.75,1073.25,1073.50,220,1
03/01/2004,04:25,1073.50,1073.50,1073.50,1073.50,0,63
03/01/2004,04:26,1073.50,1073.50,1073.50,1073.50,0,3
03/01/2004,04:27,1073.25,1073.50,1073.00,1073.00,10,81
03/01/2004,04:28,1073.00,1073.00,1073.00,1073.00,0,10
03/01/2004,04:29,1073.25,1073.50,1073.00,1073.25,205,43
03/01/2004,04:30,1073.25,1073.25,1073.25,1073.25,0,13
03/01/2004,04:31,1073.25,1073.50,1073.25,1073.50,7,72
03/01/2004,04:33,1073.50,1073.50,1073.50,1073.50,12,0
03/01/2004,04:34,1073.50,1073.50,1073.50,1073.50,5,0
03/01/2004,04:35,1073.50,1073.75,1073.50,1073.75,8,0
03/01/2004,04:36,1073.50,1073.75,1073.50,1073.75,2,20
03/01/2004,04:37,1073.50,1074.00,1073.50,1073.75,23,63
03/01/2004,04:38,1073.75,1074.25,1073.50,1073.75,215,105
03/01/2004,04:39,1073.75,1074.25,1073.75,1073.75,195,41
03/01/2004,04:40,1074.00,1074.00,1073.75,1074.00,45,5
03/01/2004,04:41,1074.00,1074.00,1073.75,1073.75,2,2
03/01/2004,04:42,1073.75,1073.75,1073.75,1073.75,0,2
03/01/2004,04:46,1073.75,1073.75,1073.75,1073.75,0,99
03/01/2004,04:48,1073.75,1073.75,1073.50,1073.50,0,19
03/01/2004,04:50,1073.75,1073.75,1073.75,1073.75,2,0
03/01/2004,04:51,1073.75,1073.75,1073.75,1073.75,13,0
03/01/2004,04:52,1073.75,1073.75,1073.75,1073.75,2,0
03/01/2004,04:55,1073.50,1073.50,1073.50,1073.50,0,37
03/01/2004,04:56,1073.50,1073.50,1073.25,1073.50,24,28
03/01/2004,04:57,1073.50,1073.50,1073.25,1073.25,4,1
03/01/2004,04:58,1073.25,1073.25,1073.25,1073.25,0,29
03/01/2004,04:59,1073.50,1073.50,1073.25,1073.25,2,6
03/01/2004,05:00,1073.50,1073.50,1073.50,1073.50,39,0
03/01/2004,05:01,1073.75,1073.75,1073.75,1073.75,14,0
03/01/2004,05:02,1073.75,1074.00,1073.75,1074.00,11,12
03/01/2004,05:03,1074.00,1074.00,1073.75,1074.00,6,1
03/01/2004,05:04,1074.00,1074.00,1073.75,1074.00,2,1
03/01/2004,05:05,1074.00,1074.00,1074.00,1074.00,3,0
03/01/2004,05:06,1074.00,1074.00,1074.00,1074.00,2,0
03/01/2004,05:07,1073.75,1073.75,1073.75,1073.75,0,4
03/01/2004,05:08,1073.75,1073.75,1073.75,1073.75,0,22
03/01/2004,05:09,1073.75,1073.75,1073.75,1073.75,0,11
03/01/2004,05:12,1073.75,1073.75,1073.75,1073.75,0,1
03/01/2004,05:13,1074.00,1074.25,1073.75,1074.25,23,30
03/01/2004,05:14,1074.00,1074.00,1074.00,1074.00,0,1
03/01/2004,05:15,1074.00,1074.00,1074.00,1074.00,0,41
03/01/2004,05:16,1073.75,1073.75,1073.75,1073.75,0,37
03/01/2004,05:17,1073.75,1073.75,1073.50,1073.75,1,10
03/01/2004,05:18,1073.75,1073.75,1073.50,1073.75,29,30
03/01/2004,05:19,1073.75,1073.75,1073.50,1073.50,6,66
03/01/2004,05:20,1073.50,1073.50,1073.50,1073.50,0,22
03/01/2004,05:21,1073.50,1073.50,1073.50,1073.50,0,3
03/01/2004,05:22,1073.50,1073.50,1073.50,1073.50,0,1
03/01/2004,05:23,1073.50,1073.50,1073.50,1073.50,0,65
03/01/2004,05:24,1073.50,1073.50,1073.25,1073.50,6,16
03/01/2004,05:25,1073.50,1073.50,1073.50,1073.50,12,0
03/01/2004,05:26,1073.50,1073.50,1073.50,1073.50,14,0
03/01/2004,05:27,1073.50,1073.50,1073.50,1073.50,16,0
03/01/2004,05:28,1073.50,1073.50,1073.50,1073.50,1,0
03/01/2004,05:30,1073.50,1073.50,1073.50,1073.50,6,0
03/01/2004,05:32,1073.50,1073.50,1073.50,1073.50,1,0
03/01/2004,05:33,1073.50,1073.50,1073.50,1073.50,10,0
03/01/2004,05:34,1073.50,1073.50,1073.50,1073.50,2,0
03/01/2004,05:35,1073.75,1073.75,1073.75,1073.75,20,0
03/01/2004,05:37,1073.50,1073.50,1073.50,1073.50,0,35
03/01/2004,05:40,1073.50,1073.50,1073.50,1073.50,0,1
03/01/2004,05:42,1073.50,1073.50,1073.50,1073.50,0,26
03/01/2004,05:46,1073.25,1073.25,1073.25,1073.25,0,63
03/01/2004,05:47,1073.25,1073.25,1073.25,1073.25,0,25
03/01/2004,05:48,1073.25,1073.25,1073.25,1073.25,0,3
03/01/2004,05:49,1073.00,1073.00,1073.00,1073.00,0,3
03/01/2004,05:51,1073.00,1073.00,1073.00,1073.00,0,56
03/01/2004,05:52,1073.00,1073.00,1073.00,1073.00,0,4
03/01/2004,05:56,1073.00,1073.00,1073.00,1073.00,0,3
03/01/2004,05:57,1073.00,1073.00,1072.75,1072.75,0,41
03/01/2004,05:58,1073.00,1073.00,1073.00,1073.00,17,0
03/01/2004,05:59,1072.75,1072.75,1072.75,1072.75,0,1
03/01/2004,06:00,1072.75,1072.75,1072.75,1072.75,0,1
03/01/2004,06:02,1072.75,1072.75,1072.50,1072.75,3,112
03/01/2004,06:03,1072.75,1073.00,1072.75,1073.00,35,0
03/01/2004,06:04,1073.00,1073.00,1073.00,1073.00,9,0
03/01/2004,06:05,1073.00,1073.25,1073.00,1073.25,63,0
03/01/2004,06:06,1073.00,1073.25,1073.00,1073.25,115,1
03/01/2004,06:07,1073.25,1073.25,1073.25,1073.25,42,0
03/01/2004,06:08,1073.50,1073.50,1073.50,1073.50,3,0
03/01/2004,06:10,1073.25,1073.25,1073.25,1073.25,0,38
03/01/2004,06:11,1073.25,1073.25,1073.25,1073.25,0,17
03/01/2004,06:14,1073.25,1073.25,1073.25,1073.25,0,3
03/01/2004,06:15,1073.50,1073.50,1073.25,1073.25,6,102
03/01/2004,06:16,1073.50,1073.50,1073.25,1073.25,2,7
03/01/2004,06:18,1073.25,1073.25,1073.25,1073.25,0,46
03/01/2004,06:19,1073.00,1073.00,1073.00,1073.00,0,45
03/01/2004,06:20,1073.00,1073.00,1073.00,1073.00,0,25
03/01/2004,06:21,1073.00,1073.00,1072.75,1072.75,0,4
03/01/2004,06:22,1072.75,1072.75,1072.75,1072.75,0,51
03/01/2004,06:24,1072.75,1072.75,1072.75,1072.75,0,150
03/01/2004,06:25,1072.75,1072.75,1072.50,1072.75,112,6
03/01/2004,06:26,1072.50,1072.75,1072.50,1072.75,10,6
03/01/2004,06:27,1073.00,1073.25,1073.00,1073.25,120,0
03/01/2004,06:28,1073.00,1073.00,1073.00,1073.00,0,1
03/01/2004,06:29,1073.00,1073.00,1073.00,1073.00,0,94
03/01/2004,06:30,1073.00,1073.00,1073.00,1073.00,0,5
03/01/2004,06:31,1072.75,1072.75,1072.75,1072.75,0,3
03/01/2004,06:32,1073.00,1073.00,1073.00,1073.00,2,0
03/01/2004,06:33,1073.00,1073.00,1073.00,1073.00,2,0
03/01/2004,06:35,1073.00,1073.00,1072.75,1072.75,3,25
03/01/2004,06:36,1073.00,1073.00,1073.00,1073.00,1,0
03/01/2004,06:37,1073.00,1073.00,1073.00,1073.00,1,0
03/01/2004,06:38,1073.00,1073.00,1072.75,1072.75,2,1
03/01/2004,06:39,1073.00,1073.00,1073.00,1073.00,36,0
03/01/2004,06:40,1073.00,1073.00,1073.00,1073.00,2,0
03/01/2004,06:41,1073.00,1073.00,1073.00,1073.00,1,0
03/01/2004,06:42,1072.75,1073.00,1072.75,1073.00,39,43
03/01/2004,06:43,1073.00,1073.00,1073.00,1073.00,1,0
03/01/2004,06:44,1073.25,1073.25,1073.00,1073.00,1,34
03/01/2004,06:45,1073.00,1073.00,1073.00,1073.00,0,11
03/01/2004,06:47,1073.25,1073.25,1073.25,1073.25,20,0
03/01/2004,06:48,1073.25,1073.25,1073.25,1073.25,4,0
03/01/2004,06:49,1073.25,1073.25,1073.25,1073.25,3,0
03/01/2004,06:50,1073.00,1073.25,1073.00,1073.25,4,6
03/01/2004,06:52,1073.00,1073.25,1073.00,1073.25,23,3
03/01/2004,06:53,1073.25,1073.25,1073.25,1073.25,4,0
03/01/2004,06:54,1073.25,1073.25,1073.00,1073.25,4,1
03/01/2004,06:55,1073.25,1073.25,1073.25,1073.25,13,0
03/01/2004,06:56,1073.00,1073.25,1073.00,1073.25,2,1
03/01/2004,06:57,1073.00,1073.00,1073.00,1073.00,0,1
03/01/2004,06:58,1073.00,1073.00,1073.00,1073.00,0,9
03/01/2004,06:59,1073.00,1073.00,1072.75,1072.75,10,47
03/01/2004,07:00,1072.75,1072.75,1072.50,1072.50,2,126
03/01/2004,07:01,1072.50,1072.50,1072.50,1072.50,0,73
03/01/2004,07:02,1072.50,1072.50,1072.50,1072.50,0,7
03/01/2004,07:03,1072.50,1072.75,1072.50,1072.75,5,2
03/01/2004,07:04,1072.50,1072.50,1072.50,1072.50,0,10
03/01/2004,07:05,1072.75,1072.75,1072.50,1072.50,3,4
03/01/2004,07:07,1072.50,1072.50,1072.50,1072.50,0,7
03/01/2004,07:08,1072.75,1072.75,1072.50,1072.50,6,3
03/01/2004,07:09,1072.50,1072.50,1072.50,1072.50,0,93
03/01/2004,07:10,1072.50,1072.50,1072.25,1072.25,0,10
03/01/2004,07:11,1072.25,1072.25,1072.25,1072.25,0,3
03/01/2004,07:12,1072.25,1072.50,1072.25,1072.50,62,1
03/01/2004,07:13,1072.50,1072.75,1072.50,1072.50,53,2
03/01/2004,07:14,1072.50,1072.75,1072.50,1072.75,7,2
03/01/2004,07:15,1072.75,1072.75,1072.75,1072.75,81,0
03/01/2004,07:16,1072.75,1072.75,1072.75,1072.75,6,0
03/01/2004,07:17,1072.75,1072.75,1072.75,1072.75,18,0
03/01/2004,07:18,1072.75,1072.75,1072.75,1072.75,2,0
03/01/2004,07:19,1072.75,1072.75,1072.75,1072.75,16,0
03/01/2004,07:20,1072.75,1072.75,1072.75,1072.75,16,0
03/01/2004,07:21,1072.75,1072.75,1072.75,1072.75,33,0
03/01/2004,07:22,1072.75,1073.00,1072.75,1073.00,22,0
03/01/2004,07:23,1073.00,1073.00,1073.00,1073.00,125,0
03/01/2004,07:24,1073.00,1073.00,1073.00,1073.00,10,0
03/01/2004,07:25,1073.00,1073.00,1073.00,1073.00,3,0
03/01/2004,07:26,1073.25,1073.25,1073.00,1073.25,28,8
03/01/2004,07:27,1073.00,1073.00,1073.00,1073.00,0,3
03/01/2004,07:28,1073.00,1073.00,1073.00,1073.00,0,7
03/01/2004,07:29,1073.00,1073.00,1073.00,1073.00,0,112
03/01/2004,07:30,1073.00,1073.00,1073.00,1073.00,0,118
03/01/2004,07:31,1072.75,1073.00,1072.25,1072.50,80,115
03/01/2004,07:32,1072.50,1072.50,1072.50,1072.50,0,174
03/01/2004,07:33,1072.50,1072.75,1072.25,1072.75,75,48
03/01/2004,07:34,1072.50,1072.75,1072.50,1072.50,1,29
03/01/2004,07:35,1072.50,1072.50,1072.50,1072.50,0,325
03/01/2004,07:36,1072.50,1072.50,1072.25,1072.25,30,78
03/01/2004,07:37,1072.25,1072.50,1072.25,1072.25,1,19
03/01/2004,07:38,1072.50,1072.50,1072.25,1072.25,259,45
03/01/2004,07:39,1072.50,1072.50,1072.25,1072.50,97,28
03/01/2004,07:40,1072.50,1072.75,1072.50,1072.75,132,0
03/01/2004,07:41,1072.50,1073.00,1072.50,1072.75,178,41
03/01/2004,07:42,1072.75,1073.00,1072.75,1072.75,2,7
03/01/2004,07:43,1072.75,1073.00,1072.75,1072.75,1,6
03/01/2004,07:44,1073.00,1073.00,1073.00,1073.00,185,0
03/01/2004,07:45,1073.00,1073.00,1072.75,1072.75,132,1
03/01/2004,07:46,1073.00,1073.00,1073.00,1073.00,3,0
03/01/2004,07:47,1073.00,1073.00,1072.75,1073.00,21,2
03/01/2004,07:48,1073.00,1073.00,1073.00,1073.00,66,0
03/01/2004,07:49,1073.00,1073.00,1073.00,1073.00,21,0
03/01/2004,07:50,1073.25,1073.25,1073.00,1073.25,28,22
03/01/2004,07:51,1073.00,1073.00,1073.00,1073.00,0,157
03/01/2004,07:52,1073.00,1073.00,1072.75,1073.00,1,11
03/01/2004,07:53,1073.00,1073.00,1073.00,1073.00,2,0
03/01/2004,07:54,1073.00,1073.25,1073.00,1073.00,225,106
03/01/2004,07:55,1073.00,1073.25,1072.75,1072.75,22,80
03/01/2004,07:56,1073.00,1073.00,1072.75,1072.75,5,1
03/01/2004,07:57,1072.75,1073.00,1072.75,1073.00,1,5
03/01/2004,07:58,1072.75,1073.00,1072.75,1072.75,1,189
03/01/2004,07:59,1072.75,1072.75,1072.75,1072.75,0,18
03/01/2004,08:00,1072.75,1073.00,1072.75,1073.00,131,6
03/01/2004,08:01,1073.00,1073.25,1073.00,1073.25,365,5
03/01/2004,08:02,1073.00,1073.25,1073.00,1073.00,1,60
03/01/2004,08:03,1073.00,1073.25,1073.00,1073.25,1,17
03/01/2004,08:04,1073.00,1073.00,1073.00,1073.00,0,18
03/01/2004,08:05,1073.00,1073.25,1073.00,1073.25,5,2
03/01/2004,08:06,1073.00,1073.00,1073.00,1073.00,0,48
03/01/2004,08:07,1072.75,1073.00,1072.75,1073.00,4,7
03/01/2004,08:08,1073.00,1073.00,1073.00,1073.00,7,0
03/01/2004,08:09,1073.00,1073.00,1072.75,1073.00,21,1
03/01/2004,08:10,1072.75,1072.75,1072.50,1072.50,0,86
03/01/2004,08:11,1072.50,1073.00,1072.50,1073.00,77,1
03/01/2004,08:12,1073.00,1073.00,1073.00,1073.00,89,0
03/01/2004,08:13,1073.00,1073.25,1073.00,1073.00,13,7
03/01/2004,08:14,1073.00,1073.25,1073.00,1073.00,4,12
03/01/2004,08:15,1073.00,1073.50,1073.00,1073.50,837,73
03/01/2004,08:16,1073.50,1073.50,1073.25,1073.50,32,2
03/01/2004,08:17,1073.25,1073.25,1073.00,1073.00,2,206
03/01/2004,08:18,1073.00,1073.25,1073.00,1073.25,224,11
03/01/2004,08:19,1073.25,1073.50,1073.25,1073.25,4,197
03/01/2004,08:20,1073.25,1073.50,1073.25,1073.25,11,26
03/01/2004,08:21,1073.25,1073.25,1073.00,1073.00,13,59
03/01/2004,08:22,1073.00,1073.00,1073.00,1073.00,0,123
03/01/2004,08:23,1073.00,1073.00,1072.75,1072.75,7,28
03/01/2004,08:24,1072.75,1073.00,1072.75,1072.75,1,24
03/01/2004,08:25,1072.75,1073.00,1072.75,1072.75,4,30
03/01/2004,08:26,1072.75,1072.75,1072.75,1072.75,0,52
03/01/2004,08:27,1072.75,1073.00,1072.75,1073.00,9,2
03/01/2004,08:28,1073.00,1073.00,1073.00,1073.00,148,0
03/01/2004,08:29,1073.00,1073.25,1073.00,1073.00,180,2
03/01/2004,08:30,1073.00,1073.00,1073.00,1073.00,0,570
03/01/2004,08:31,1073.00,1073.50,1072.75,1072.75,1487,1420
03/01/2004,08:32,1073.00,1073.00,1072.50,1073.00,1150,935
03/01/2004,08:33,1073.00,1073.25,1072.50,1072.50,354,849
03/01/2004,08:34,1072.50,1072.75,1072.25,1072.75,1325,1525
03/01/2004,08:35,1072.75,1073.00,1072.50,1072.75,356,239
03/01/2004,08:36,1072.75,1073.50,1072.75,1073.25,4070,2507
03/01/2004,08:37,1073.25,1073.50,1073.00,1073.25,585,421
03/01/2004,08:38,1073.25,1073.50,1073.00,1073.25,978,83
03/01/2004,08:39,1073.25,1073.50,1072.50,1072.75,598,1500
03/01/2004,08:40,1072.75,1073.00,1072.50,1073.00,420,627
03/01/2004,08:41,1073.00,1073.25,1072.50,1072.75,193,1019
03/01/2004,08:42,1072.75,1073.00,1072.25,1072.25,200,1619
03/01/2004,08:43,1072.50,1073.00,1072.25,1072.50,879,609
03/01/2004,08:44,1072.75,1073.25,1072.75,1073.00,1213,529
03/01/2004,08:45,1073.00,1073.75,1073.00,1073.75,2100,583
03/01/2004,08:46,1074.00,1074.00,1073.25,1073.50,594,480
03/01/2004,08:47,1073.50,1073.75,1073.25,1073.50,296,939
03/01/2004,08:48,1073.25,1073.75,1073.00,1073.75,782,698
03/01/2004,08:49,1073.75,1074.25,1073.50,1074.25,944,205
03/01/2004,08:50,1074.00,1074.25,1073.75,1074.25,591,601
03/01/2004,08:51,1074.00,1074.50,1073.75,1074.25,1277,1759
03/01/2004,08:52,1074.50,1075.50,1074.25,1074.75,4162,1702
03/01/2004,08:53,1075.00,1075.25,1074.75,1074.75,369,714
03/01/2004,08:54,1074.75,1075.00,1074.50,1074.75,834,649
03/01/2004,08:55,1074.75,1075.25,1074.50,1075.00,1139,250
03/01/2004,08:56,1075.00,1075.25,1074.75,1075.00,693,430
03/01/2004,08:57,1075.00,1075.00,1074.75,1075.00,434,356
03/01/2004,08:58,1075.00,1075.25,1074.25,1074.50,478,1123
03/01/2004,08:59,1074.50,1074.50,1074.00,1074.25,164,1393
03/01/2004,09:00,1074.00,1074.50,1073.75,1074.00,875,848
03/01/2004,09:01,1074.00,1074.50,1073.25,1073.75,1835,2621
03/01/2004,09:02,1073.75,1073.75,1072.75,1073.25,1032,1889
03/01/2004,09:03,1073.25,1073.75,1073.00,1073.50,1000,1296
03/01/2004,09:04,1073.50,1074.00,1073.00,1074.00,1127,860
03/01/2004,09:05,1074.00,1075.25,1073.75,1075.00,2714,1006
03/01/2004,09:06,1075.00,1076.75,1075.00,1076.75,7650,2081
03/01/2004,09:07,1076.75,1077.00,1076.25,1076.50,2522,3465
03/01/2004,09:08,1076.25,1076.50,1076.00,1076.50,1446,805
03/01/2004,09:09,1076.50,1076.50,1076.00,1076.25,841,850
03/01/2004,09:10,1076.00,1076.75,1075.75,1076.00,643,839
03/01/2004,09:11,1076.00,1076.25,1075.75,1076.00,572,475
03/01/2004,09:12,1076.00,1076.00,1075.75,1075.75,896,210
03/01/2004,09:13,1075.75,1076.00,1075.25,1075.50,1042,2728
03/01/2004,09:14,1075.50,1075.50,1075.25,1075.50,589,744
03/01/2004,09:15,1075.50,1075.75,1075.25,1075.25,638,63
03/01/2004,09:16,1075.50,1075.75,1075.00,1075.75,406,1131
03/01/2004,09:17,1075.75,1075.75,1074.75,1075.00,440,2867
03/01/2004,09:18,1074.75,1075.00,1074.50,1074.75,1149,2198
03/01/2004,09:19,1074.75,1075.25,1074.50,1075.25,1579,554
03/01/2004,09:20,1075.25,1075.50,1074.75,1075.25,401,584
03/01/2004,09:21,1075.25,1075.75,1075.00,1075.50,638,164
03/01/2004,09:22,1075.50,1075.50,1075.00,1075.00,418,435
03/01/2004,09:23,1075.00,1075.50,1075.00,1075.00,405,1104
03/01/2004,09:24,1075.00,1075.00,1074.25,1074.75,628,1215
03/01/2004,09:25,1074.50,1074.75,1074.25,1074.25,250,947
03/01/2004,09:26,1074.25,1074.25,1073.50,1073.50,884,2667
03/01/2004,09:27,1073.75,1074.00,1073.50,1074.00,521,238
03/01/2004,09:28,1074.00,1074.00,1073.25,1073.50,252,941
03/01/2004,09:29,1073.25,1074.00,1073.25,1074.00,966,713
03/01/2004,09:30,1074.00,1074.25,1073.50,1073.75,328,763
03/01/2004,09:31,1073.75,1074.75,1073.75,1074.50,1178,280
03/01/2004,09:32,1074.75,1075.00,1074.50,1074.75,1121,468
03/01/2004,09:33,1074.50,1075.00,1074.25,1074.50,1034,843
03/01/2004,09:34,1074.50,1074.75,1074.25,1074.50,160,327
03/01/2004,09:35,1074.50,1074.75,1074.25,1074.50,143,27
03/01/2004,09:36,1074.75,1075.00,1074.50,1074.75,673,137
03/01/2004,09:37,1074.75,1075.00,1074.25,1074.50,259,564
03/01/2004,09:38,1074.25,1074.75,1074.25,1074.50,354,582
03/01/2004,09:39,1074.25,1074.50,1074.00,1074.25,330,482
03/01/2004,09:40,1074.25,1074.25,1073.75,1074.00,178,1492
03/01/2004,09:41,1074.00,1074.00,1073.50,1073.50,402,1356
03/01/2004,09:42,1073.50,1073.75,1073.25,1073.50,319,705
03/01/2004,09:43,1073.25,1074.00,1073.25,1073.75,349,496
03/01/2004,09:44,1073.75,1074.00,1073.75,1073.75,219,1087
03/01/2004,09:45,1073.75,1074.00,1073.50,1074.00,733,190
03/01/2004,09:46,1074.00,1074.25,1073.75,1074.25,610,267
03/01/2004,09:47,1074.25,1074.25,1074.00,1074.25,304,89
03/01/2004,09:48,1074.00,1074.25,1073.50,1073.75,381,1547
03/01/2004,09:49,1073.75,1074.25,1073.75,1074.00,566,152
03/01/2004,09:50,1074.25,1074.25,1073.75,1074.00,258,293
03/01/2004,09:51,1074.00,1074.00,1073.00,1073.00,183,2438
03/01/2004,09:52,1073.00,1073.50,1072.75,1073.25,1457,1273
03/01/2004,09:53,1073.25,1073.50,1073.00,1073.50,552,159
03/01/2004,09:54,1073.25,1074.00,1073.25,1073.75,1178,187
03/01/2004,09:55,1073.75,1074.00,1073.25,1073.75,612,725
03/01/2004,09:56,1073.50,1073.75,1073.25,1073.50,325,460
03/01/2004,09:57,1073.50,1073.75,1072.75,1073.00,561,1600
03/01/2004,09:58,1073.00,1073.25,1072.75,1072.75,615,852
03/01/2004,09:59,1072.75,1073.00,1072.50,1072.75,862,1139
03/01/2004,10:00,1073.00,1073.25,1072.50,1072.75,319,560
03/01/2004,10:01,1072.75,1072.75,1071.00,1071.25,1138,6166
03/01/2004,10:02,1071.25,1071.75,1071.00,1071.75,1935,2060
03/01/2004,10:03,1071.75,1072.00,1071.50,1071.50,1033,680
03/01/2004,10:04,1071.75,1072.00,1071.50,1071.50,460,413
03/01/2004,10:05,1071.50,1072.00,1071.50,1071.50,336,1478
03/01/2004,10:06,1071.50,1071.75,1071.50,1071.50,678,180
03/01/2004,10:07,1071.75,1072.00,1071.50,1071.75,667,247
03/01/2004,10:08,1071.75,1072.00,1071.50,1071.75,425,258
03/01/2004,10:09,1071.50,1071.75,1071.25,1071.50,353,562
03/01/2004,10:10,1071.50,1072.00,1071.50,1072.00,201,83
03/01/2004,10:11,1072.00,1072.00,1071.75,1072.00,361,16
03/01/2004,10:12,1072.00,1072.25,1071.50,1072.00,819,1033
03/01/2004,10:13,1072.00,1072.25,1072.00,1072.25,234,296
03/01/2004,10:14,1072.25,1072.75,1072.00,1072.75,1802,96
03/01/2004,10:15,1072.50,1073.00,1072.25,1072.75,1019,713
03/01/2004,10:16,1072.75,1073.00,1072.25,1072.25,636,901
03/01/2004,10:17,1072.25,1072.50,1072.00,1072.00,253,372
03/01/2004,10:18,1072.00,1072.50,1072.00,1072.50,690,86
03/01/2004,10:19,1072.50,1072.50,1072.00,1072.00,273,235
03/01/2004,10:20,1072.00,1072.50,1071.75,1072.25,372,249
03/01/2004,10:21,1072.25,1072.50,1071.75,1072.50,923,443
03/01/2004,10:22,1072.75,1072.75,1071.75,1072.00,487,1837
03/01/2004,10:23,1072.00,1072.25,1071.75,1072.25,322,261
03/01/2004,10:24,1072.25,1072.50,1072.00,1072.50,242,120
03/01/2004,10:25,1072.25,1073.25,1072.25,1073.00,1605,237
03/01/2004,10:26,1073.00,1073.00,1072.50,1072.75,810,411
03/01/2004,10:27,1072.75,1073.50,1072.75,1073.50,1327,414
03/01/2004,10:28,1073.50,1073.75,1073.25,1073.50,833,351
03/01/2004,10:29,1073.25,1073.75,1073.25,1073.50,1114,612
03/01/2004,10:30,1073.50,1073.75,1073.25,1073.75,199,216
03/01/2004,10:31,1073.75,1074.00,1073.50,1073.50,516,255
03/01/2004,10:32,1073.50,1073.75,1073.25,1073.25,23,225
03/01/2004,10:33,1073.25,1073.75,1073.25,1073.75,312,220
03/01/2004,10:34,1073.75,1074.00,1073.50,1073.75,1091,236
03/01/2004,10:35,1073.75,1074.00,1073.75,1074.00,102,218
03/01/2004,10:36,1074.00,1074.25,1073.75,1073.75,726,882
03/01/2004,10:37,1073.75,1074.00,1073.50,1073.75,18,365
03/01/2004,10:38,1073.50,1073.75,1073.50,1073.50,163,53
03/01/2004,10:39,1073.50,1074.00,1073.50,1073.75,603,248
03/01/2004,10:40,1074.00,1074.25,1073.75,1074.00,378,241
03/01/2004,10:41,1074.00,1074.00,1073.75,1074.00,68,223
03/01/2004,10:42,1073.75,1074.00,1073.75,1074.00,40,359
03/01/2004,10:43,1073.75,1074.00,1073.75,1074.00,13,222
03/01/2004,10:44,1073.75,1074.00,1073.75,1073.75,10,211
03/01/2004,10:45,1073.75,1074.00,1073.75,1073.75,3,366
03/01/2004,10:46,1073.75,1074.00,1073.50,1073.50,10,262
03/01/2004,10:47,1073.50,1073.75,1073.25,1073.50,229,230
03/01/2004,10:48,1073.50,1074.00,1073.50,1074.00,548,20
03/01/2004,10:49,1074.00,1074.25,1074.00,1074.00,326,34
03/01/2004,10:50,1074.00,1074.50,1074.00,1074.25,1058,309
03/01/2004,10:51,1074.25,1074.50,1074.00,1074.00,150,53
03/01/2004,10:52,1074.00,1074.00,1073.75,1074.00,116,195
03/01/2004,10:53,1074.00,1074.00,1073.75,1074.00,52,1
03/01/2004,10:54,1074.00,1074.00,1073.75,1074.00,101,5
03/01/2004,10:55,1074.00,1074.25,1074.00,1074.00,36,171
03/01/2004,10:56,1074.00,1074.00,1073.75,1073.75,0,53
03/01/2004,10:57,1073.75,1074.25,1073.75,1074.00,245,14
03/01/2004,10:58,1074.00,1074.00,1073.75,1074.00,162,98
03/01/2004,10:59,1074.00,1074.50,1074.00,1074.25,594,146
03/01/2004,11:00,1074.25,1075.50,1074.00,1075.50,4285,504
03/01/2004,11:01,1075.50,1075.75,1075.25,1075.25,1597,684
03/01/2004,11:02,1075.25,1075.50,1075.00,1075.25,1081,1559
03/01/2004,11:03,1075.25,1075.75,1075.25,1075.75,944,452
03/01/2004,11:04,1075.75,1075.75,1075.50,1075.75,905,67
03/01/2004,11:05,1075.75,1076.75,1075.50,1076.25,3070,1293
03/01/2004,11:06,1076.25,1076.50,1076.00,1076.25,1791,1163
03/01/2004,11:07,1076.25,1076.25,1075.75,1075.75,541,1089
03/01/2004,11:08,1075.75,1076.25,1075.75,1076.00,97,137
03/01/2004,11:09,1076.00,1076.00,1075.75,1075.75,64,186
03/01/2004,11:10,1075.75,1076.00,1075.50,1075.75,236,416
03/01/2004,11:11,1076.00,1076.25,1075.75,1076.25,369,87
03/01/2004,11:12,1076.00,1076.50,1076.00,1076.25,601,151
03/01/2004,11:13,1076.50,1076.50,1076.25,1076.50,215,481
03/01/2004,11:14,1076.25,1077.75,1076.25,1077.25,5325,1869
03/01/2004,11:15,1077.00,1077.50,1076.75,1077.00,1236,840
03/01/2004,11:16,1077.25,1077.50,1077.00,1077.00,515,369
03/01/2004,11:17,1077.25,1077.25,1076.75,1077.00,320,492
03/01/2004,11:18,1076.75,1077.00,1076.25,1076.25,132,1868
03/01/2004,11:19,1076.50,1077.00,1076.25,1077.00,989,152
03/01/2004,11:20,1076.75,1077.00,1076.50,1076.75,167,293
03/01/2004,11:21,1076.75,1077.25,1076.50,1077.00,775,709
03/01/2004,11:22,1077.00,1077.50,1077.00,1077.25,2326,65
03/01/2004,11:23,1077.50,1077.75,1077.25,1077.50,471,826
03/01/2004,11:24,1077.25,1077.50,1077.25,1077.50,133,113
03/01/2004,11:25,1077.25,1077.25,1076.75,1076.75,77,1899
03/01/2004,11:26,1076.75,1077.00,1076.50,1076.50,621,541
03/01/2004,11:27,1076.50,1077.00,1076.50,1077.00,417,82
03/01/2004,11:28,1076.75,1077.00,1076.75,1076.75,32,46
03/01/2004,11:29,1076.75,1077.00,1076.75,1076.75,281,63
03/01/2004,11:30,1076.75,1077.00,1076.00,1076.50,625,1296
03/01/2004,11:31,1076.75,1076.75,1076.00,1076.75,259,555
03/01/2004,11:32,1076.75,1076.75,1076.25,1076.50,43,77
03/01/2004,11:33,1076.25,1076.50,1076.25,1076.25,30,431
03/01/2004,11:34,1076.25,1076.75,1076.25,1076.25,217,244
03/01/2004,11:35,1076.25,1076.50,1076.00,1076.25,46,237
03/01/2004,11:36,1076.25,1076.25,1075.75,1076.00,205,838
03/01/2004,11:37,1075.75,1076.00,1075.75,1076.00,282,37
03/01/2004,11:38,1076.00,1076.25,1075.75,1076.00,144,87
03/01/2004,11:39,1076.00,1076.25,1076.00,1076.25,26,35
03/01/2004,11:40,1076.25,1076.25,1076.00,1076.25,34,33
03/01/2004,11:41,1076.25,1076.25,1076.00,1076.25,55,27
03/01/2004,11:42,1076.25,1076.25,1076.00,1076.00,28,13
03/01/2004,11:43,1076.00,1076.25,1075.75,1076.00,163,393
03/01/2004,11:44,1076.00,1076.00,1075.75,1076.00,356,5
03/01/2004,11:45,1076.00,1076.50,1076.00,1076.50,696,27
03/01/2004,11:46,1076.50,1077.00,1076.25,1077.00,2224,502
03/01/2004,11:47,1077.00,1077.00,1076.50,1076.75,98,197
03/01/2004,11:48,1076.50,1076.75,1076.50,1076.50,9,35
03/01/2004,11:49,1076.75,1076.75,1076.25,1076.50,157,564
03/01/2004,11:50,1076.50,1076.75,1076.50,1076.50,20,136
03/01/2004,11:51,1076.50,1076.75,1076.50,1076.50,288,6
03/01/2004,11:52,1076.50,1076.75,1076.25,1076.25,57,173
03/01/2004,11:53,1076.25,1076.50,1076.25,1076.50,194,110
03/01/2004,11:54,1076.50,1076.75,1076.50,1076.75,73,26
03/01/2004,11:55,1076.50,1076.75,1076.50,1076.75,57,292
03/01/2004,11:56,1076.50,1076.75,1076.50,1076.75,64,172
03/01/2004,11:57,1076.75,1076.75,1076.50,1076.50,12,153
03/01/2004,11:58,1076.50,1076.75,1076.50,1076.75,20,348
03/01/2004,11:59,1076.50,1076.75,1076.25,1076.50,146,170
03/01/2004,12:00,1076.50,1076.75,1076.25,1076.50,326,6
03/01/2004,12:01,1076.50,1076.75,1076.50,1076.50,73,335
03/01/2004,12:02,1076.50,1076.75,1076.25,1076.50,72,227
03/01/2004,12:03,1076.50,1076.75,1076.25,1076.50,17,100
03/01/2004,12:04,1076.25,1076.50,1076.25,1076.25,29,7
03/01/2004,12:05,1076.25,1076.50,1076.25,1076.50,7,32
03/01/2004,12:06,1076.50,1076.50,1076.00,1076.00,3,333
03/01/2004,12:07,1076.00,1076.25,1076.00,1076.25,150,142
03/01/2004,12:08,1076.25,1076.25,1076.00,1076.25,7,22
03/01/2004,12:09,1076.00,1076.00,1075.75,1076.00,296,462
03/01/2004,12:10,1076.00,1076.00,1075.25,1075.50,390,2377
03/01/2004,12:11,1075.75,1075.75,1075.25,1075.75,455,157
03/01/2004,12:12,1075.75,1076.00,1075.50,1075.75,120,230
03/01/2004,12:13,1075.75,1076.25,1075.75,1076.25,652,54
03/01/2004,12:14,1076.25,1076.50,1076.00,1076.25,194,69
03/01/2004,12:15,1076.25,1076.25,1076.00,1076.00,251,19
03/01/2004,12:16,1076.00,1076.50,1076.00,1076.50,407,137
03/01/2004,12:17,1076.50,1076.75,1076.25,1076.50,432,204
03/01/2004,12:18,1076.50,1076.50,1076.25,1076.25,3,285
03/01/2004,12:19,1076.25,1076.25,1075.75,1075.75,84,176
03/01/2004,12:20,1076.00,1076.25,1076.00,1076.25,311,1
03/01/2004,12:21,1076.25,1076.50,1076.00,1076.25,130,22
03/01/2004,12:22,1076.50,1076.50,1076.25,1076.50,163,11
03/01/2004,12:23,1076.50,1076.75,1076.50,1076.50,364,277
03/01/2004,12:24,1076.50,1076.75,1076.50,1076.50,14,58
03/01/2004,12:25,1076.50,1076.75,1076.50,1076.50,98,210
03/01/2004,12:26,1076.50,1076.75,1076.25,1076.25,86,570
03/01/2004,12:27,1076.50,1076.50,1076.25,1076.50,13,44
03/01/2004,12:28,1076.50,1077.00,1076.50,1076.75,641,184
03/01/2004,12:29,1076.75,1077.00,1076.75,1077.00,161,50
03/01/2004,12:30,1077.00,1077.50,1076.75,1077.25,1387,121
03/01/2004,12:31,1077.25,1077.50,1077.00,1077.00,345,367
03/01/2004,12:32,1077.00,1077.25,1077.00,1077.00,192,196
03/01/2004,12:33,1077.00,1077.25,1077.00,1077.00,49,45
03/01/2004,12:34,1077.25,1077.25,1077.00,1077.00,27,20
03/01/2004,12:35,1077.00,1077.25,1076.75,1076.75,254,499
03/01/2004,12:36,1076.75,1077.00,1076.50,1076.50,119,515
03/01/2004,12:37,1076.75,1077.25,1076.75,1077.25,420,76
03/01/2004,12:38,1077.25,1077.50,1076.75,1077.00,653,506
03/01/2004,12:39,1077.00,1077.00,1076.75,1076.75,92,8
03/01/2004,12:40,1077.00,1077.00,1076.75,1076.75,6,14
03/01/2004,12:41,1076.75,1077.00,1076.50,1076.75,71,700
03/01/2004,12:42,1076.50,1076.75,1076.25,1076.25,173,1061
03/01/2004,12:43,1076.25,1076.50,1075.75,1075.75,293,1897
03/01/2004,12:44,1075.75,1075.75,1075.50,1075.75,86,374
03/01/2004,12:45,1075.75,1075.75,1075.50,1075.75,115,233
03/01/2004,12:46,1075.50,1076.25,1075.50,1076.00,813,238
03/01/2004,12:47,1076.25,1076.25,1076.00,1076.25,271,10
03/01/2004,12:48,1076.25,1076.50,1076.25,1076.25,101,37
03/01/2004,12:49,1076.50,1076.50,1076.25,1076.25,37,40
03/01/2004,12:50,1076.25,1076.25,1075.75,1075.75,11,377
03/01/2004,12:51,1076.00,1076.75,1075.75,1076.75,704,50
03/01/2004,12:52,1076.50,1076.75,1076.50,1076.75,138,14
03/01/2004,12:53,1076.75,1077.00,1076.50,1076.75,561,167
03/01/2004,12:54,1076.75,1077.00,1076.75,1077.00,112,61
03/01/2004,12:55,1076.75,1077.25,1076.75,1077.00,470,85
03/01/2004,12:56,1077.00,1077.75,1077.00,1077.50,2217,517
03/01/2004,12:57,1077.75,1078.00,1077.50,1077.75,1800,1927
03/01/2004,12:58,1078.00,1078.00,1077.25,1077.25,92,985
03/01/2004,12:59,1077.25,1077.50,1077.00,1077.00,64,810
03/01/2004,13:00,1077.00,1077.75,1077.00,1077.75,550,43
03/01/2004,13:01,1077.50,1078.00,1077.50,1077.75,751,72
03/01/2004,13:02,1078.00,1078.00,1077.50,1077.75,535,295
03/01/2004,13:03,1077.75,1078.50,1077.50,1078.50,2717,405
03/01/2004,13:04,1078.25,1079.00,1078.25,1078.75,3749,1669
03/01/2004,13:05,1078.75,1079.25,1078.75,1079.00,1569,663
03/01/2004,13:06,1079.00,1079.75,1079.00,1079.75,4140,1367
03/01/2004,13:07,1079.75,1080.00,1079.25,1079.50,1994,1372
03/01/2004,13:08,1079.50,1079.75,1079.25,1079.25,224,1015
03/01/2004,13:09,1079.25,1079.50,1079.25,1079.25,205,598
03/01/2004,13:10,1079.25,1079.50,1079.25,1079.25,17,1143
03/01/2004,13:11,1079.25,1080.00,1079.25,1079.75,1744,450
03/01/2004,13:12,1079.75,1079.75,1079.50,1079.50,796,223
03/01/2004,13:13,1079.50,1079.75,1079.00,1079.00,206,1678
03/01/2004,13:14,1079.00,1079.50,1079.00,1079.25,587,126
03/01/2004,13:15,1079.25,1079.25,1078.75,1079.00,184,591
03/01/2004,13:16,1079.00,1079.25,1078.75,1079.25,555,110
03/01/2004,13:17,1079.25,1079.25,1078.75,1078.75,121,268
03/01/2004,13:18,1078.75,1079.00,1078.50,1078.50,79,2023
03/01/2004,13:19,1078.50,1079.00,1078.50,1078.75,1133,403
03/01/2004,13:20,1078.50,1078.75,1078.25,1078.50,369,783
03/01/2004,13:21,1078.75,1079.00,1078.50,1078.75,567,330
03/01/2004,13:22,1078.50,1078.75,1078.50,1078.50,187,20
03/01/2004,13:23,1078.75,1078.75,1078.50,1078.50,28,293
03/01/2004,13:24,1078.50,1078.50,1078.25,1078.25,34,568
03/01/2004,13:25,1078.25,1078.50,1078.25,1078.25,82,139
03/01/2004,13:26,1078.25,1078.75,1078.25,1078.75,407,142
03/01/2004,13:27,1078.75,1078.75,1078.25,1078.50,26,263
03/01/2004,13:28,1078.50,1078.50,1078.25,1078.50,236,194
03/01/2004,13:29,1078.75,1079.00,1078.50,1079.00,1105,226
03/01/2004,13:30,1079.00,1079.00,1078.50,1078.75,23,577
03/01/2004,13:31,1078.75,1078.75,1078.50,1078.75,307,12
03/01/2004,13:32,1078.50,1079.00,1078.50,1079.00,520,80
03/01/2004,13:33,1078.75,1079.00,1078.50,1078.50,33,322
03/01/2004,13:34,1078.75,1079.00,1078.50,1078.75,373,18
03/01/2004,13:35,1078.75,1079.00,1078.75,1078.75,1,100
03/01/2004,13:36,1078.75,1079.00,1078.50,1078.75,132,405
03/01/2004,13:37,1078.75,1079.00,1078.75,1079.00,458,48
03/01/2004,13:38,1079.00,1079.25,1078.75,1079.25,727,50
03/01/2004,13:39,1079.25,1079.25,1079.00,1079.25,88,38
03/01/2004,13:40,1079.00,1079.50,1079.00,1079.50,496,457
03/01/2004,13:41,1079.25,1079.75,1079.25,1079.50,587,717
03/01/2004,13:42,1079.75,1080.75,1079.25,1080.25,7034,2744
03/01/2004,13:43,1080.25,1080.50,1079.50,1079.50,785,1651
03/01/2004,13:44,1079.50,1079.75,1079.25,1079.50,519,1353
03/01/2004,13:45,1079.75,1080.25,1079.50,1080.00,1154,508
03/01/2004,13:46,1080.00,1080.50,1080.00,1080.00,2025,641
03/01/2004,13:47,1080.00,1080.25,1080.00,1080.00,19,450
03/01/2004,13:48,1080.00,1080.50,1079.75,1079.75,888,968
03/01/2004,13:49,1079.75,1080.25,1079.75,1080.00,299,22
03/01/2004,13:50,1080.00,1081.25,1080.00,1081.00,2794,583
03/01/2004,13:51,1081.00,1081.00,1080.50,1080.75,666,830
03/01/2004,13:52,1080.50,1081.00,1080.50,1080.50,436,639
03/01/2004,13:53,1080.50,1081.00,1080.50,1080.75,919,228
03/01/2004,13:54,1080.75,1081.25,1080.50,1080.50,1756,1379
03/01/2004,13:55,1080.75,1081.75,1080.50,1081.50,3758,482
03/01/2004,13:56,1081.75,1081.75,1081.25,1081.25,555,839
03/01/2004,13:57,1081.50,1081.50,1081.00,1081.00,571,1735
03/01/2004,13:58,1081.00,1081.25,1080.75,1081.00,80,382
03/01/2004,13:59,1081.00,1081.50,1080.75,1081.00,1495,1011
03/01/2004,14:00,1080.75,1081.00,1080.75,1081.00,493,423
03/01/2004,14:01,1080.75,1081.00,1080.50,1080.75,157,435
03/01/2004,14:02,1080.50,1081.00,1080.50,1081.00,492,196
03/01/2004,14:03,1080.75,1081.00,1080.75,1081.00,317,46
03/01/2004,14:04,1081.00,1081.00,1080.75,1081.00,210,78
03/01/2004,14:05,1080.75,1081.00,1080.75,1081.00,10,419
03/01/2004,14:06,1081.00,1081.00,1080.25,1080.25,82,1479
03/01/2004,14:07,1080.25,1080.50,1079.75,1080.00,468,3202
03/01/2004,14:08,1080.25,1080.75,1080.25,1080.50,1736,469
03/01/2004,14:09,1080.50,1080.50,1080.00,1080.00,50,587
03/01/2004,14:10,1080.00,1080.25,1080.00,1080.25,290,72
03/01/2004,14:11,1080.25,1080.25,1080.00,1080.25,96,31
03/01/2004,14:12,1080.25,1080.50,1080.00,1080.00,888,280
03/01/2004,14:13,1080.00,1080.25,1079.75,1080.25,189,341
03/01/2004,14:14,1080.25,1080.25,1079.75,1080.00,219,756
03/01/2004,14:15,1080.00,1080.25,1080.00,1080.00,35,29
03/01/2004,14:16,1080.25,1080.50,1080.00,1080.00,759,429
03/01/2004,14:17,1080.25,1080.25,1080.00,1080.00,178,81
03/01/2004,14:18,1080.25,1080.25,1079.75,1079.75,5,485
03/01/2004,14:19,1080.00,1080.00,1079.50,1079.75,115,1201
03/01/2004,14:20,1079.50,1079.75,1079.50,1079.75,632,70
03/01/2004,14:21,1079.50,1080.50,1079.50,1080.50,2171,868
03/01/2004,14:22,1080.25,1080.50,1080.00,1080.25,322,589
03/01/2004,14:23,1080.00,1080.50,1080.00,1080.50,1298,29
03/01/2004,14:24,1080.50,1080.75,1080.25,1080.75,1329,324
03/01/2004,14:25,1080.50,1080.75,1080.50,1080.50,99,91
03/01/2004,14:26,1080.75,1080.75,1080.25,1080.50,1117,466
03/01/2004,14:27,1080.50,1080.50,1080.00,1080.00,367,1613
03/01/2004,14:28,1080.00,1080.00,1079.75,1080.00,119,509
03/01/2004,14:29,1079.75,1080.75,1079.75,1080.25,2062,647
03/01/2004,14:30,1080.25,1080.50,1080.00,1080.00,429,477
03/01/2004,14:31,1080.25,1080.25,1080.00,1080.00,35,55
03/01/2004,14:32,1080.25,1080.25,1080.00,1080.25,89,145
03/01/2004,14:33,1080.00,1080.75,1080.00,1080.50,1763,1196
03/01/2004,14:34,1080.50,1080.50,1080.25,1080.50,70,403
03/01/2004,14:35,1080.25,1080.75,1080.25,1080.50,312,207
03/01/2004,14:36,1080.50,1080.50,1080.00,1080.00,91,396
03/01/2004,14:37,1080.00,1080.25,1080.00,1080.25,50,587
03/01/2004,14:38,1080.25,1080.25,1079.75,1080.00,136,952
03/01/2004,14:39,1080.00,1080.00,1079.50,1079.75,378,1626
03/01/2004,14:40,1079.75,1080.25,1079.75,1080.25,680,375
03/01/2004,14:41,1080.25,1080.50,1080.00,1080.25,2079,576
03/01/2004,14:42,1080.25,1080.50,1080.00,1080.00,241,315
03/01/2004,14:43,1080.25,1080.50,1080.25,1080.25,757,348
03/01/2004,14:44,1080.25,1080.25,1079.75,1080.00,161,636
03/01/2004,14:45,1080.00,1080.00,1079.50,1080.00,162,682
03/01/2004,14:46,1080.00,1080.25,1079.75,1079.75,453,553
03/01/2004,14:47,1080.00,1080.25,1079.75,1080.00,453,514
03/01/2004,14:48,1080.00,1080.25,1079.75,1080.00,164,243
03/01/2004,14:49,1079.75,1080.00,1079.75,1080.00,329,39
03/01/2004,14:50,1080.00,1080.25,1079.75,1080.00,764,23
03/01/2004,14:51,1080.00,1080.25,1080.00,1080.00,2,499
03/01/2004,14:52,1080.00,1080.25,1079.75,1080.00,264,303
03/01/2004,14:53,1080.00,1080.25,1079.75,1080.25,435,136
03/01/2004,14:54,1080.00,1080.25,1079.75,1079.75,67,849
03/01/2004,14:55,1079.75,1080.00,1079.75,1079.75,505,408
03/01/2004,14:56,1079.75,1080.00,1079.50,1080.00,1405,735
03/01/2004,14:57,1080.00,1080.25,1079.75,1079.75,485,808
03/01/2004,14:58,1079.75,1080.00,1079.50,1079.75,567,684
03/01/2004,14:59,1079.75,1080.00,1079.75,1079.75,640,1045
03/01/2004,15:00,1080.00,1080.00,1079.50,1079.75,1528,1463
03/01/2004,15:01,1079.75,1080.25,1079.75,1079.75,2248,2107
03/01/2004,15:02,1079.75,1080.25,1079.75,1080.00,916,574
03/01/2004,15:03,1080.00,1080.25,1080.00,1080.00,45,351
03/01/2004,15:04,1080.00,1080.25,1080.00,1080.25,79,495
03/01/2004,15:05,1080.25,1080.50,1080.00,1080.00,1719,469
03/01/2004,15:06,1080.25,1080.50,1080.00,1080.25,631,620
03/01/2004,15:07,1080.25,1080.25,1080.00,1080.25,55,50
03/01/2004,15:08,1080.25,1080.25,1080.00,1080.00,141,76
03/01/2004,15:09,1080.25,1080.25,1080.00,1080.25,147,219
03/01/2004,15:10,1080.25,1080.25,1080.00,1080.25,372,119
03/01/2004,15:11,1080.00,1080.25,1079.75,1079.75,211,1446
03/01/2004,15:12,1079.75,1080.00,1079.50,1079.50,303,1835
03/01/2004,15:13,1079.75,1080.00,1079.50,1079.75,1243,714
03/01/2004,15:14,1080.00,1080.25,1079.75,1080.00,1290,747
03/01/2004,15:15,1080.00,1080.25,1079.50,1080.00,2348,2654
03/01/2004,15:16,1080.00,1080.00,1079.50,1079.50,34,223
03/01/2004,15:31,1079.75,1080.00,1079.50,1079.75,91,69
03/01/2004,15:32,1079.75,1080.00,1079.75,1079.75,25,4
03/01/2004,15:33,1079.75,1079.75,1079.75,1079.75,0,2
03/01/2004,15:34,1079.75,1080.00,1079.75,1080.00,11,1
03/01/2004,15:35,1080.00,1080.25,1079.75,1080.00,146,27
03/01/2004,15:36,1080.00,1080.25,1080.00,1080.25,91,30
03/01/2004,15:37,1080.25,1080.25,1080.25,1080.25,5,0
03/01/2004,15:38,1080.25,1080.25,1080.00,1080.25,41,32
03/01/2004,15:39,1080.00,1080.25,1080.00,1080.25,2,11
03/01/2004,15:40,1080.00,1080.00,1080.00,1080.00,0,6
03/01/2004,15:41,1080.25,1080.25,1080.25,1080.25,103,0
03/01/2004,15:42,1080.25,1080.25,1080.25,1080.25,14,0
03/01/2004,15:43,1080.25,1080.50,1080.25,1080.50,111,4
03/01/2004,15:44,1080.25,1080.50,1080.25,1080.25,7,6
03/01/2004,15:45,1080.25,1080.25,1080.25,1080.25,0,5
03/01/2004,15:46,1080.25,1080.75,1080.25,1080.50,251,4
03/01/2004,15:47,1080.50,1080.75,1080.50,1080.75,55,14
03/01/2004,15:48,1080.75,1081.00,1080.50,1080.75,124,65
03/01/2004,15:49,1080.75,1080.75,1080.75,1080.75,0,18
03/01/2004,15:50,1080.50,1081.00,1080.50,1080.75,85,80
03/01/2004,15:51,1080.75,1080.75,1080.75,1080.75,0,12
03/01/2004,15:52,1080.50,1080.75,1080.50,1080.75,1,5
03/01/2004,15:53,1080.75,1081.00,1080.50,1081.00,103,5
03/01/2004,15:54,1080.75,1081.00,1080.50,1080.50,1,18
03/01/2004,15:55,1080.50,1080.75,1080.50,1080.75,1,15
03/01/2004,15:56,1080.50,1080.75,1080.50,1080.75,5,14
03/01/2004,15:57,1080.75,1080.75,1080.75,1080.75,24,0
03/01/2004,15:59,1080.50,1080.75,1080.50,1080.75,2,1
03/01/2004,16:00,1080.50,1080.75,1080.50,1080.75,16,16
03/01/2004,17:01,1080.50,1080.50,1080.25,1080.25,0,75
03/01/2004,17:02,1080.25,1080.25,1080.25,1080.25,0,98
03/01/2004,17:03,1080.25,1080.25,1080.25,1080.25,0,3
03/01/2004,17:04,1080.25,1080.50,1080.25,1080.25,2,32
03/01/2004,17:05,1080.00,1080.00,1080.00,1080.00,0,5
03/01/2004,17:08,1080.00,1080.00,1080.00,1080.00,0,12
03/01/2004,17:10,1080.25,1080.25,1080.00,1080.00,22,1
03/01/2004,17:11,1080.00,1080.00,1080.00,1080.00,0,20
03/01/2004,17:12,1080.00,1080.00,1080.00,1080.00,0,2
03/01/2004,17:14,1080.00,1080.25,1080.00,1080.25,150,1
03/01/2004,17:15,1080.25,1080.25,1080.25,1080.25,6,0
03/01/2004,17:17,1080.25,1080.25,1080.25,1080.25,2,0
03/01/2004,17:18,1080.25,1080.25,1080.25,1080.25,1,0
03/01/2004,17:21,1080.25,1080.25,1080.25,1080.25,8,0
03/01/2004,17:22,1080.50,1080.50,1080.50,1080.50,1,0
03/01/2004,17:23,1080.25,1080.25,1080.25,1080.25,0,5
03/01/2004,17:24,1080.25,1080.25,1080.25,1080.25,0,2
03/01/2004,17:25,1080.25,1080.25,1080.25,1080.25,0,4
03/01/2004,17:26,1080.25,1080.25,1080.25,1080.25,0,3
03/01/2004,17:31,1080.50,1080.75,1080.50,1080.75,54,0
03/01/2004,17:32,1080.25,1080.75,1080.25,1080.50,4,3
03/01/2004,17:33,1080.50,1080.50,1080.50,1080.50,0,1
03/01/2004,17:35,1080.50,1080.50,1080.50,1080.50,0,2
03/01/2004,17:36,1080.50,1080.50,1080.50,1080.50,0,3
03/01/2004,17:39,1080.50,1080.50,1080.50,1080.50,0,4
03/01/2004,17:41,1080.25,1080.25,1080.25,1080.25,0,3
03/01/2004,17:42,1080.50,1080.50,1080.50,1080.50,5,0
03/01/2004,17:43,1080.50,1080.50,1080.50,1080.50,49,0
03/01/2004,17:46,1080.50,1080.50,1080.50,1080.50,11,0
03/01/2004,17:50,1080.50,1080.50,1080.50,1080.50,1,0
03/01/2004,17:53,1080.50,1080.50,1080.50,1080.50,1,0
03/01/2004,17:54,1080.25,1080.25,1080.25,1080.25,0,1
03/01/2004,17:55,1080.50,1080.50,1080.50,1080.50,1,0
03/01/2004,17:59,1080.50,1080.50,1080.50,1080.50,3,0
03/01/2004,18:00,1080.50,1080.75,1080.50,1080.75,4,0
03/01/2004,18:02,1080.50,1080.75,1080.50,1080.75,1,1
03/01/2004,18:03,1080.50,1080.50,1080.50,1080.50,0,1
03/01/2004,18:04,1080.50,1080.50,1080.50,1080.50,0,1
03/01/2004,18:06,1080.50,1080.50,1080.50,1080.50,0,2
03/01/2004,18:07,1080.50,1080.75,1080.25,1080.25,2,107
03/01/2004,18:08,1080.25,1080.50,1080.25,1080.50,5,2
03/01/2004,18:09,1080.50,1080.50,1080.50,1080.50,5,0
03/01/2004,18:10,1080.50,1080.50,1080.50,1080.50,10,0
03/01/2004,18:11,1080.50,1080.50,1080.50,1080.50,1,0
03/01/2004,18:15,1080.25,1080.25,1080.25,1080.25,0,1
03/01/2004,18:19,1080.25,1080.25,1080.25,1080.25,0,1
03/01/2004,18:20,1080.25,1080.25,1080.25,1080.25,0,4
03/01/2004,18:21,1080.25,1080.25,1080.25,1080.25,0,3
03/01/2004,18:23,1080.50,1080.50,1080.50,1080.50,1,0
03/01/2004,18:24,1080.50,1080.50,1080.50,1080.50,2,0
03/01/2004,18:26,1080.50,1080.50,1080.50,1080.50,2,0
03/01/2004,18:27,1080.50,1080.50,1080.50,1080.50,1,0
03/01/2004,18:31,1080.75,1080.75,1080.75,1080.75,1,0
03/01/2004,18:33,1080.50,1080.50,1080.50,1080.50,0,4
03/01/2004,18:40,1080.50,1080.50,1080.50,1080.50,0,5
03/01/2004,18:42,1080.50,1080.50,1080.50,1080.50,0,1
03/01/2004,18:43,1080.50,1080.50,1080.50,1080.50,0,3
03/01/2004,18:49,1080.50,1080.50,1080.50,1080.50,0,6
03/01/2004,18:50,1080.75,1080.75,1080.75,1080.75,2,0
03/01/2004,18:51,1080.50,1080.50,1080.50,1080.50,0,5
03/01/2004,18:53,1080.50,1080.50,1080.50,1080.50,0,1
03/01/2004,18:56,1080.50,1080.50,1080.50,1080.50,0,1
03/01/2004,18:57,1080.25,1080.25,1080.25,1080.25,0,1
03/01/2004,18:58,1080.25,1080.25,1080.25,1080.25,0,1
03/01/2004,19:00,1080.50,1080.50,1080.50,1080.50,1,0
03/01/2004,19:01,1080.25,1080.50,1080.25,1080.50,1,8
03/01/2004,19:05,1080.25,1080.25,1080.25,1080.25,0,2
03/01/2004,19:07,1080.25,1080.25,1080.25,1080.25,0,9
03/01/2004,19:10,1080.50,1080.50,1080.50,1080.50,9,0
03/01/2004,19:11,1080.50,1080.50,1080.50,1080.50,1,0
03/01/2004,19:13,1080.25,1080.25,1080.25,1080.25,0,2
03/01/2004,19:14,1080.50,1080.50,1080.50,1080.50,2,0
03/01/2004,19:16,1080.25,1080.25,1080.25,1080.25,0,1
03/01/2004,19:18,1080.25,1080.25,1080.25,1080.25,0,1
03/01/2004,19:20,1080.50,1080.50,1080.50,1080.50,2,0
03/01/2004,19:29,1080.25,1080.25,1080.25,1080.25,0,3
03/01/2004,19:31,1080.25,1080.50,1080.25,1080.50,1,3
03/01/2004,19:32,1080.25,1080.25,1080.25,1080.25,0,1
03/01/2004,19:33,1080.25,1080.25,1080.25,1080.25,0,2
03/01/2004,19:38,1080.00,1080.00,1080.00,1080.00,0,105
03/01/2004,19:39,1080.00,1080.00,1080.00,1080.00,0,33
03/01/2004,19:41,1080.00,1080.00,1080.00,1080.00,0,21
03/01/2004,19:44,1080.00,1080.00,1080.00,1080.00,0,3
03/01/2004,19:45,1079.75,1079.75,1079.75,1079.75,0,50
03/01/2004,19:46,1079.75,1079.75,1079.75,1079.75,0,1
03/01/2004,19:48,1079.75,1079.75,1079.75,1079.75,0,54
03/01/2004,19:50,1079.75,1079.75,1079.75,1079.75,0,2
03/01/2004,19:52,1080.00,1080.00,1080.00,1080.00,5,0
03/01/2004,19:53,1080.00,1080.00,1080.00,1080.00,53,0
03/01/2004,19:59,1079.75,1079.75,1079.75,1079.75,0,1
03/01/2004,20:03,1080.00,1080.00,1080.00,1080.00,5,0
03/01/2004,20:07,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,20:08,1079.75,1079.75,1079.75,1079.75,0,2
03/01/2004,20:14,1079.75,1079.75,1079.75,1079.75,0,2
03/01/2004,20:16,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,20:18,1080.00,1080.00,1080.00,1080.00,13,0
03/01/2004,20:19,1080.00,1080.00,1080.00,1080.00,17,0
03/01/2004,20:20,1080.00,1080.00,1080.00,1080.00,2,0
03/01/2004,20:21,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,20:25,1079.75,1079.75,1079.75,1079.75,0,2
03/01/2004,20:28,1079.75,1079.75,1079.75,1079.75,0,1
03/01/2004,20:29,1079.75,1079.75,1079.75,1079.75,0,1
03/01/2004,20:31,1079.75,1079.75,1079.75,1079.75,0,1
03/01/2004,20:37,1080.00,1080.00,1080.00,1080.00,25,0
03/01/2004,20:40,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,20:43,1080.00,1080.00,1080.00,1080.00,2,0
03/01/2004,20:50,1079.75,1079.75,1079.75,1079.75,0,51
03/01/2004,20:51,1079.75,1079.75,1079.75,1079.75,0,66
03/01/2004,20:55,1079.75,1079.75,1079.75,1079.75,0,2
03/01/2004,21:09,1079.75,1079.75,1079.75,1079.75,0,1
03/01/2004,21:14,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,21:17,1080.00,1080.00,1080.00,1080.00,2,0
03/01/2004,21:23,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,21:24,1079.75,1080.00,1079.75,1080.00,2,1
03/01/2004,21:25,1079.75,1079.75,1079.75,1079.75,0,1
03/01/2004,21:26,1079.75,1079.75,1079.75,1079.75,0,5
03/01/2004,21:27,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,21:32,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,21:40,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,21:43,1079.75,1079.75,1079.75,1079.75,0,1
03/01/2004,21:45,1080.00,1080.00,1080.00,1080.00,78,0
03/01/2004,21:47,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,21:48,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,21:49,1080.00,1080.00,1080.00,1080.00,2,0
03/01/2004,21:51,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,21:59,1080.00,1080.00,1080.00,1080.00,2,0
03/01/2004,22:06,1080.00,1080.00,1080.00,1080.00,20,0
03/01/2004,22:08,1080.00,1080.00,1080.00,1080.00,2,0
03/01/2004,22:09,1080.00,1080.00,1080.00,1080.00,25,0
03/01/2004,22:10,1080.00,1080.00,1080.00,1080.00,5,0
03/01/2004,22:13,1079.75,1080.00,1079.75,1080.00,10,1
03/01/2004,22:14,1080.00,1080.00,1080.00,1080.00,1,0
03/01/2004,22:15,1080.00,1080.00,1080.00,1080.00,2,0
03/01/2004,22:16,1080.00,1080.00,1080.00,1080.00,3,0
03/01/2004,22:19,1079.75,1079.75,1079.75,1079.75,0,70
03/01/2004,22:20,1079.75,1079.75,1079.75,1079.75,0,107
03/01/2004,22:23,1079.75,1079.75,1079.75,1079.75,0,6
03/01/2004,22:24,1079.50,1079.50,1079.50,1079.50,0,10
03/01/2004,22:25,1079.75,1079.75,1079.75,1079.75,1,0
03/01/2004,22:26,1079.75,1079.75,1079.75,1079.75,60,0
03/01/2004,22:27,1079.75,1079.75,1079.50,1079.75,5,1
03/01/2004,22:28,1079.75,1079.75,1079.75,1079.75,5,0
03/01/2004,22:29,1079.50,1079.50,1079.50,1079.50,0,1
03/01/2004,22:30,1079.50,1079.50,1079.50,1079.50,0,2
03/01/2004,22:31,1079.50,1079.50,1079.50,1079.50,0,81
03/01/2004,22:32,1079.25,1079.25,1079.25,1079.25,0,35
03/01/2004,22:33,1079.25,1079.50,1079.25,1079.50,5,1
03/01/2004,22:35,1079.75,1079.75,1079.75,1079.75,8,0
03/01/2004,22:38,1079.50,1079.50,1079.50,1079.50,0,40
03/01/2004,22:39,1079.50,1079.50,1079.50,1079.50,0,5
03/01/2004,22:40,1079.50,1079.50,1079.50,1079.50,0,5
03/01/2004,22:41,1079.50,1079.50,1079.25,1079.25,0,3
03/01/2004,22:43,1079.50,1079.50,1079.50,1079.50,7,0
03/01/2004,22:45,1079.25,1079.25,1079.25,1079.25,0,5
03/01/2004,22:50,1079.50,1079.75,1079.50,1079.75,102,0
03/01/2004,22:56,1079.50,1079.50,1079.50,1079.50,0,7
03/01/2004,23:01,1079.50,1079.75,1079.50,1079.50,9,40
03/01/2004,23:02,1079.75,1079.75,1079.50,1079.75,5,2
03/01/2004,23:03,1079.75,1079.75,1079.50,1079.50,2,13
03/01/2004,23:04,1079.50,1079.50,1079.25,1079.25,5,14
03/01/2004,23:05,1079.50,1079.50,1079.50,1079.50,5,0
03/01/2004,23:06,1079.75,1079.75,1079.75,1079.75,71,0
03/01/2004,23:07,1079.50,1079.75,1079.50,1079.75,1,5
03/01/2004,23:08,1079.50,1079.50,1079.50,1079.50,0,4
03/01/2004,23:09,1079.50,1079.50,1079.50,1079.50,0,1
03/01/2004,23:10,1079.75,1079.75,1079.75,1079.75,2,0
03/01/2004,23:11,1079.75,1079.75,1079.75,1079.75,3,0
03/01/2004,23:14,1079.75,1079.75,1079.75,1079.75,1,0
03/01/2004,23:18,1079.50,1079.50,1079.50,1079.50,0,22
03/01/2004,23:20,1079.50,1079.50,1079.50,1079.50,0,7
03/01/2004,23:21,1079.50,1079.50,1079.50,1079.50,0,5
03/01/2004,23:27,1079.50,1079.50,1079.50,1079.50,0,10
03/01/2004,23:28,1079.50,1079.50,1079.50,1079.50,0,10
03/01/2004,23:29,1079.50,1079.50,1079.50,1079.50,0,21
03/01/2004,23:30,1079.50,1079.50,1079.50,1079.50,0,1
03/01/2004,23:31,1079.50,1079.50,1079.50,1079.50,0,9
03/01/2004,23:32,1079.50,1079.50,1079.50,1079.50,0,11
03/01/2004,23:34,1079.50,1079.75,1079.50,1079.75,5,9
03/01/2004,23:35,1079.75,1079.75,1079.75,1079.75,7,0
03/01/2004,23:36,1079.75,1080.00,1079.75,1080.00,2,0
03/01/2004,23:38,1079.75,1079.75,1079.75,1079.75,0,2
03/01/2004,23:39,1079.75,1079.75,1079.75,1079.75,0,9
03/01/2004,23:41,1079.50,1079.50,1079.50,1079.50,0,1
03/01/2004,23:42,1079.50,1079.50,1079.25,1079.25,0,9
03/01/2004,23:43,1079.50,1079.50,1079.50,1079.50,4,0
03/01/2004,23:44,1079.75,1079.75,1079.75,1079.75,10,0
03/01/2004,23:45,1079.75,1079.75,1079.50,1079.50,1,5
03/01/2004,23:47,1079.75,1080.00,1079.75,1080.00,21,0
03/01/2004,23:48,1079.75,1079.75,1079.75,1079.75,0,7
03/01/2004,23:49,1079.75,1079.75,1079.75,1079.75,0,5
03/01/2004,23:57,1079.50,1079.50,1079.50,1079.50,0,4
03/01/2004,23:58,1079.50,1079.50,1079.50,1079.50,0,10
03/02/2004,00:00,1079.25,1079.25,1079.25,1079.25,0,1
03/02/2004,00:01,1079.50,1079.50,1079.50,1079.50,5,0
03/02/2004,00:02,1079.50,1079.50,1079.50,1079.50,2,0
03/02/2004,00:05,1079.75,1079.75,1079.75,1079.75,1,0
03/02/2004,00:06,1079.75,1079.75,1079.50,1079.50,1,1
03/02/2004,00:07,1079.75,1079.75,1079.75,1079.75,1,0
03/02/2004,00:08,1079.75,1079.75,1079.75,1079.75,11,0
03/02/2004,00:12,1079.75,1079.75,1079.75,1079.75,2,0
03/02/2004,00:16,1080.00,1080.25,1080.00,1080.25,47,0
03/02/2004,00:17,1080.25,1080.25,1080.25,1080.25,3,0
03/02/2004,00:19,1080.25,1080.25,1080.00,1080.00,3,35
03/02/2004,00:20,1080.00,1080.00,1080.00,1080.00,0,10
03/02/2004,00:23,1080.00,1080.00,1080.00,1080.00,0,21
03/02/2004,00:24,1080.00,1080.00,1080.00,1080.00,0,1
03/02/2004,00:25,1080.25,1080.25,1080.25,1080.25,25,0
03/02/2004,00:26,1080.50,1080.50,1080.50,1080.50,11,0
03/02/2004,00:39,1080.00,1080.00,1079.75,1079.75,4,14
03/02/2004,00:42,1080.00,1080.00,1080.00,1080.00,1,0
03/02/2004,00:43,1080.00,1080.00,1080.00,1080.00,2,0
03/02/2004,00:48,1080.00,1080.00,1080.00,1080.00,1,0
03/02/2004,00:52,1080.00,1080.00,1080.00,1080.00,1,0
03/02/2004,01:02,1080.00,1080.00,1080.00,1080.00,1,0
03/02/2004,01:05,1079.75,1079.75,1079.75,1079.75,0,1
03/02/2004,01:08,1079.75,1080.25,1079.75,1080.00,40,11
03/02/2004,01:09,1080.00,1080.00,1080.00,1080.00,0,4
03/02/2004,01:16,1080.00,1080.00,1080.00,1080.00,0,6
03/02/2004,01:18,1080.00,1080.00,1079.75,1079.75,0,48
03/02/2004,01:23,1080.00,1080.00,1079.75,1079.75,10,2
03/02/2004,01:24,1080.00,1080.00,1080.00,1080.00,1,0
03/02/2004,01:31,1080.00,1080.00,1080.00,1080.00,1,0
03/02/2004,01:33,1079.75,1079.75,1079.75,1079.75,0,1
03/02/2004,01:34,1080.00,1080.00,1080.00,1080.00,27,0
03/02/2004,01:36,1080.00,1080.00,1080.00,1080.00,1,0
03/02/2004,01:38,1079.75,1079.75,1079.75,1079.75,0,20
03/02/2004,01:41,1079.75,1079.75,1079.75,1079.75,0,1
03/02/2004,01:44,1079.50,1079.50,1079.25,1079.25,0,83
03/02/2004,01:45,1079.50,1079.50,1079.50,1079.50,1,0
03/02/2004,01:46,1079.50,1079.50,1079.50,1079.50,20,0
03/02/2004,01:47,1079.25,1079.25,1079.25,1079.25,0,11
03/02/2004,01:48,1079.25,1079.25,1079.25,1079.25,0,7
03/02/2004,01:50,1079.25,1079.25,1079.25,1079.25,0,5
03/02/2004,01:51,1079.50,1079.50,1079.25,1079.25,2,1
03/02/2004,01:53,1079.50,1079.50,1079.50,1079.50,4,0
03/02/2004,01:54,1079.50,1079.50,1079.50,1079.50,1,0
03/02/2004,01:55,1079.25,1079.25,1079.25,1079.25,0,86
03/02/2004,01:56,1079.25,1079.25,1079.25,1079.25,0,1
03/02/2004,01:57,1079.25,1079.25,1079.00,1079.00,0,17
03/02/2004,01:58,1079.00,1079.00,1079.00,1079.00,0,51
03/02/2004,01:59,1079.00,1079.00,1079.00,1079.00,0,1
03/02/2004,02:01,1079.25,1079.25,1079.00,1079.25,4,8
03/02/2004,02:02,1079.00,1079.00,1079.00,1079.00,0,35
03/02/2004,02:04,1079.00,1079.00,1079.00,1079.00,0,39
03/02/2004,02:05,1079.00,1079.00,1078.75,1078.75,1,39
03/02/2004,02:06,1078.75,1078.75,1078.75,1078.75,0,26
03/02/2004,02:07,1078.75,1078.75,1078.75,1078.75,0,69
03/02/2004,02:08,1078.75,1078.75,1078.75,1078.75,0,13
03/02/2004,02:09,1078.75,1078.75,1078.75,1078.75,0,8
03/02/2004,02:10,1078.75,1078.75,1078.75,1078.75,0,62
03/02/2004,02:11,1078.75,1078.75,1078.75,1078.75,0,47
03/02/2004,02:12,1078.75,1078.75,1078.75,1078.75,0,2
03/02/2004,02:13,1078.75,1078.75,1078.75,1078.75,0,25
03/02/2004,02:14,1079.00,1079.00,1078.75,1079.00,4,50
03/02/2004,02:15,1078.75,1079.00,1078.75,1078.75,4,32
03/02/2004,02:16,1078.75,1078.75,1078.75,1078.75,0,3
03/02/2004,02:18,1078.75,1078.75,1078.50,1078.50,0,14
03/02/2004,02:19,1078.50,1078.50,1078.25,1078.50,21,101
03/02/2004,02:20,1078.25,1078.50,1078.25,1078.50,10,1
03/02/2004,02:21,1078.50,1078.50,1078.25,1078.50,83,1
03/02/2004,02:22,1078.50,1078.50,1078.25,1078.50,34,1
03/02/2004,02:25,1078.25,1078.50,1078.25,1078.50,46,2
03/02/2004,02:26,1078.75,1078.75,1078.75,1078.75,3,0
03/02/2004,02:27,1078.75,1078.75,1078.75,1078.75,33,0
03/02/2004,02:28,1078.50,1078.75,1078.50,1078.75,7,5
03/02/2004,02:29,1078.75,1078.75,1078.75,1078.75,32,0
03/02/2004,02:30,1078.75,1078.75,1078.75,1078.75,24,0
03/02/2004,02:31,1079.00,1079.00,1079.00,1079.00,5,0
03/02/2004,02:32,1079.00,1079.00,1079.00,1079.00,69,0
03/02/2004,02:34,1079.00,1079.00,1079.00,1079.00,1,0
03/02/2004,02:35,1079.00,1079.00,1078.75,1078.75,2,55
03/02/2004,02:37,1078.75,1078.75,1078.75,1078.75,0,6
03/02/2004,02:38,1078.75,1078.75,1078.75,1078.75,0,6
03/02/2004,02:40,1078.75,1078.75,1078.75,1078.75,0,2
03/02/2004,02:42,1078.75,1079.00,1078.75,1079.00,1,7
03/02/2004,02:43,1078.75,1079.00,1078.75,1079.00,1,3
03/02/2004,02:44,1078.50,1078.75,1078.50,1078.75,2,20
03/02/2004,02:45,1078.50,1078.50,1078.50,1078.50,0,33
03/02/2004,02:46,1078.50,1078.50,1078.25,1078.25,0,20
03/02/2004,02:47,1078.25,1078.25,1078.25,1078.25,0,5
03/02/2004,02:48,1078.50,1078.50,1078.25,1078.50,12,5
03/02/2004,02:49,1078.50,1078.50,1078.25,1078.50,12,1
03/02/2004,02:50,1078.75,1078.75,1078.75,1078.75,17,0
03/02/2004,02:51,1078.75,1078.75,1078.75,1078.75,30,0
03/02/2004,02:52,1078.75,1078.75,1078.75,1078.75,1,0
03/02/2004,02:54,1078.50,1078.75,1078.50,1078.75,4,1
03/02/2004,02:55,1078.75,1078.75,1078.75,1078.75,10,0
03/02/2004,02:56,1078.75,1078.75,1078.75,1078.75,7,0
03/02/2004,02:57,1078.75,1079.00,1078.75,1079.00,43,0
03/02/2004,02:58,1079.00,1079.00,1079.00,1079.00,35,0
03/02/2004,02:59,1079.00,1079.00,1079.00,1079.00,3,0
03/02/2004,03:00,1079.25,1079.25,1079.25,1079.25,17,0
03/02/2004,03:01,1079.25,1079.25,1079.25,1079.25,23,0
03/02/2004,03:02,1079.25,1079.25,1079.25,1079.25,1,0
03/02/2004,03:03,1079.00,1079.25,1079.00,1079.25,1,3
03/02/2004,03:04,1079.25,1079.25,1079.25,1079.25,4,0
03/02/2004,03:05,1079.25,1079.25,1079.25,1079.25,37,0
03/02/2004,03:06,1079.25,1079.50,1079.25,1079.50,38,0
03/02/2004,03:07,1079.25,1079.25,1079.00,1079.25,91,44
03/02/2004,03:08,1079.50,1079.50,1079.25,1079.25,15,13
03/02/2004,03:10,1079.00,1079.25,1079.00,1079.25,26,1
03/02/2004,03:11,1079.25,1079.25,1079.25,1079.25,1,0
03/02/2004,03:12,1079.00,1079.00,1079.00,1079.00,0,20
03/02/2004,03:13,1078.75,1078.75,1078.75,1078.75,0,37
03/02/2004,03:15,1078.75,1078.75,1078.75,1078.75,0,3
03/02/2004,03:16,1078.75,1078.75,1078.75,1078.75,0,7
03/02/2004,03:17,1078.75,1078.75,1078.75,1078.75,0,6
03/02/2004,03:18,1078.75,1078.75,1078.75,1078.75,0,4
03/02/2004,03:19,1078.75,1078.75,1078.75,1078.75,0,4
03/02/2004,03:20,1078.75,1078.75,1078.75,1078.75,0,2
03/02/2004,03:21,1078.75,1078.75,1078.75,1078.75,0,14
03/02/2004,03:22,1079.00,1079.00,1079.00,1079.00,70,0
03/02/2004,03:23,1079.00,1079.00,1079.00,1079.00,9,0
03/02/2004,03:24,1079.00,1079.00,1079.00,1079.00,8,0
03/02/2004,03:25,1079.00,1079.00,1079.00,1079.00,4,0
03/02/2004,03:26,1079.00,1079.00,1079.00,1079.00,10,0
03/02/2004,03:27,1079.00,1079.00,1079.00,1079.00,27,0
03/02/2004,03:29,1079.00,1079.00,1078.75,1078.75,10,19
03/02/2004,03:30,1078.75,1078.75,1078.75,1078.75,0,5
03/02/2004,03:32,1079.00,1079.00,1079.00,1079.00,1,0
03/02/2004,03:33,1079.00,1079.00,1079.00,1079.00,20,0
03/02/2004,03:34,1079.00,1079.00,1079.00,1079.00,1,0
03/02/2004,03:35,1078.75,1078.75,1078.75,1078.75,0,3
03/02/2004,03:36,1079.00,1079.00,1079.00,1079.00,10,0
03/02/2004,03:37,1079.00,1079.00,1079.00,1079.00,4,0
03/02/2004,03:39,1078.75,1078.75,1078.75,1078.75,0,3
03/02/2004,03:40,1078.75,1078.75,1078.75,1078.75,0,66
03/02/2004,03:41,1078.75,1078.75,1078.75,1078.75,0,3
03/02/2004,03:42,1078.75,1078.75,1078.75,1078.75,0,4
03/02/2004,03:43,1078.75,1078.75,1078.75,1078.75,0,14
03/02/2004,03:44,1078.75,1078.75,1078.50,1078.50,0,19
03/02/2004,03:46,1078.75,1078.75,1078.75,1078.75,25,0
03/02/2004,03:48,1078.50,1078.75,1078.50,1078.75,2,5
03/02/2004,03:49,1078.75,1078.75,1078.75,1078.75,5,0
03/02/2004,03:50,1078.75,1078.75,1078.75,1078.75,14,0
03/02/2004,03:55,1078.75,1078.75,1078.50,1078.50,4,56
03/02/2004,03:56,1078.50,1078.50,1078.25,1078.25,0,17
03/02/2004,03:57,1078.25,1078.25,1078.00,1078.25,52,174
03/02/2004,03:58,1078.25,1078.25,1078.25,1078.25,123,0
03/02/2004,04:00,1078.25,1078.25,1078.25,1078.25,70,0
03/02/2004,04:01,1078.25,1078.25,1078.00,1078.25,5,17
03/02/2004,04:02,1078.00,1078.25,1078.00,1078.25,12,2
03/02/2004,04:03,1078.25,1078.25,1078.25,1078.25,10,0
03/02/2004,04:05,1078.25,1078.25,1078.25,1078.25,3,0
03/02/2004,04:06,1078.25,1078.25,1078.25,1078.25,3,0
03/02/2004,04:07,1078.25,1078.25,1078.25,1078.25,11,0
03/02/2004,04:08,1078.25,1078.25,1078.25,1078.25,16,0
03/02/2004,04:10,1078.50,1078.50,1078.50,1078.50,22,0
03/02/2004,04:11,1078.25,1078.25,1078.25,1078.25,0,80
03/02/2004,04:12,1078.25,1078.25,1078.25,1078.25,0,7
03/02/2004,04:13,1078.25,1078.25,1078.25,1078.25,0,39
03/02/2004,04:14,1078.25,1078.25,1078.00,1078.25,22,34
03/02/2004,04:15,1078.25,1078.25,1078.25,1078.25,6,0
03/02/2004,04:16,1078.25,1078.25,1078.25,1078.25,16,0
03/02/2004,04:18,1078.25,1078.25,1078.25,1078.25,10,0
03/02/2004,04:19,1078.25,1078.25,1078.25,1078.25,35,0
03/02/2004,04:20,1078.00,1078.25,1078.00,1078.25,5,2
03/02/2004,04:21,1078.25,1078.25,1078.25,1078.25,2,0
03/02/2004,04:23,1078.00,1078.25,1078.00,1078.25,1,2
03/02/2004,04:24,1078.00,1078.00,1078.00,1078.00,0,147
03/02/2004,04:25,1078.25,1078.25,1078.00,1078.00,25,25
03/02/2004,04:26,1078.25,1078.25,1078.00,1078.00,12,9
03/02/2004,04:27,1078.00,1078.00,1078.00,1078.00,0,60
03/02/2004,04:28,1078.00,1078.00,1078.00,1078.00,0,2
03/02/2004,04:29,1078.00,1078.00,1078.00,1078.00,0,43
03/02/2004,04:30,1077.75,1077.75,1077.75,1077.75,0,4
03/02/2004,04:31,1078.00,1078.00,1078.00,1078.00,55,0
03/02/2004,04:32,1078.00,1078.00,1078.00,1078.00,3,0
03/02/2004,04:33,1078.00,1078.00,1078.00,1078.00,3,0
03/02/2004,04:34,1078.00,1078.00,1078.00,1078.00,3,0
03/02/2004,04:35,1078.25,1078.25,1078.00,1078.00,1,4
03/02/2004,04:36,1078.00,1078.00,1078.00,1078.00,0,50
03/02/2004,04:37,1078.00,1078.00,1078.00,1078.00,0,4
03/02/2004,04:38,1078.00,1078.25,1078.00,1078.25,4,37
03/02/2004,04:39,1078.25,1078.25,1078.25,1078.25,69,0
03/02/2004,04:40,1078.25,1078.25,1078.25,1078.25,9,0
03/02/2004,04:42,1078.50,1078.50,1078.50,1078.50,5,0
03/02/2004,04:43,1078.25,1078.25,1078.25,1078.25,0,1
03/02/2004,04:45,1078.50,1078.50,1078.50,1078.50,10,0
03/02/2004,04:48,1078.25,1078.25,1078.25,1078.25,0,116
03/02/2004,04:49,1078.25,1078.25,1078.25,1078.25,0,54
03/02/2004,04:50,1078.25,1078.25,1078.25,1078.25,0,5
03/02/2004,04:52,1078.25,1078.25,1078.25,1078.25,0,1
03/02/2004,04:53,1078.25,1078.25,1078.25,1078.25,0,57
03/02/2004,04:54,1078.25,1078.25,1078.25,1078.25,0,2
03/02/2004,04:55,1078.25,1078.25,1078.00,1078.00,0,7
03/02/2004,04:57,1078.25,1078.25,1078.25,1078.25,1,0
03/02/2004,04:58,1078.25,1078.25,1078.25,1078.25,4,0
03/02/2004,05:03,1078.25,1078.25,1078.25,1078.25,46,0
03/02/2004,05:05,1078.25,1078.25,1078.25,1078.25,12,0
03/02/2004,05:08,1078.25,1078.25,1078.25,1078.25,2,0
03/02/2004,05:09,1078.50,1078.50,1078.50,1078.50,3,0
03/02/2004,05:10,1078.50,1078.50,1078.50,1078.50,7,0
03/02/2004,05:11,1078.50,1078.50,1078.50,1078.50,7,0
03/02/2004,05:12,1078.50,1078.50,1078.50,1078.50,16,0
03/02/2004,05:13,1078.50,1078.50,1078.50,1078.50,31,0
03/02/2004,05:16,1078.75,1078.75,1078.75,1078.75,27,0
03/02/2004,05:17,1078.75,1079.00,1078.75,1079.00,5,0
03/02/2004,05:18,1079.00,1079.00,1079.00,1079.00,21,0
03/02/2004,05:19,1078.75,1078.75,1078.75,1078.75,0,3
03/02/2004,05:20,1079.00,1079.00,1079.00,1079.00,1,0
03/02/2004,05:21,1078.75,1078.75,1078.75,1078.75,0,48
03/02/2004,05:24,1079.00,1079.00,1079.00,1079.00,1,0
03/02/2004,05:26,1078.75,1078.75,1078.75,1078.75,0,3
03/02/2004,05:27,1078.75,1078.75,1078.75,1078.75,0,57
03/02/2004,05:28,1078.75,1078.75,1078.75,1078.75,0,14
03/02/2004,05:29,1078.75,1078.75,1078.75,1078.75,0,1
03/02/2004,05:31,1078.75,1078.75,1078.75,1078.75,0,7
03/02/2004,05:32,1078.75,1078.75,1078.50,1078.50,0,4
03/02/2004,05:33,1078.75,1078.75,1078.75,1078.75,1,0
03/02/2004,05:34,1078.75,1078.75,1078.75,1078.75,4,0
03/02/2004,05:36,1078.75,1078.75,1078.50,1078.50,5,1
03/02/2004,05:38,1078.75,1078.75,1078.50,1078.50,1,5
03/02/2004,05:39,1078.75,1078.75,1078.75,1078.75,1,0
03/02/2004,05:40,1078.75,1078.75,1078.75,1078.75,2,0
03/02/2004,05:43,1078.75,1078.75,1078.75,1078.75,5,0
03/02/2004,05:44,1078.50,1078.50,1078.50,1078.50,0,105
03/02/2004,05:45,1078.50,1078.50,1078.50,1078.50,0,2
03/02/2004,05:47,1078.75,1078.75,1078.75,1078.75,157,0
03/02/2004,05:48,1078.75,1078.75,1078.75,1078.75,54,0
03/02/2004,05:49,1078.75,1078.75,1078.75,1078.75,9,0
03/02/2004,05:51,1079.00,1079.00,1079.00,1079.00,59,0
03/02/2004,05:52,1079.00,1079.00,1078.75,1078.75,3,1
03/02/2004,05:53,1078.75,1078.75,1078.75,1078.75,0,1
03/02/2004,05:58,1079.00,1079.00,1078.75,1078.75,2,2
03/02/2004,06:00,1078.75,1079.00,1078.75,1078.75,1,7
03/02/2004,06:01,1079.00,1079.00,1078.75,1078.75,2,85
03/02/2004,06:02,1078.75,1078.75,1078.75,1078.75,0,2
03/02/2004,06:03,1078.50,1078.50,1078.50,1078.50,0,1
03/02/2004,06:04,1078.75,1079.00,1078.75,1079.00,10,0
03/02/2004,06:05,1079.25,1079.25,1079.00,1079.00,3,5
03/02/2004,06:06,1079.25,1079.25,1079.00,1079.00,5,5
03/02/2004,06:07,1078.75,1079.00,1078.75,1079.00,7,50
03/02/2004,06:08,1079.00,1079.25,1079.00,1079.25,7,0
03/02/2004,06:09,1079.25,1079.25,1079.00,1079.25,3,35
03/02/2004,06:10,1079.00,1079.25,1079.00,1079.25,1,10
03/02/2004,06:11,1079.25,1079.25,1079.00,1079.00,5,57
03/02/2004,06:12,1079.00,1079.00,1079.00,1079.00,0,5
03/02/2004,06:13,1078.75,1078.75,1078.75,1078.75,0,2
03/02/2004,06:14,1078.75,1079.00,1078.75,1079.00,1,10
03/02/2004,06:15,1078.75,1078.75,1078.75,1078.75,0,5
03/02/2004,06:18,1078.75,1079.00,1078.75,1079.00,2,7
03/02/2004,06:22,1078.75,1079.00,1078.75,1079.00,20,2
03/02/2004,06:23,1079.00,1079.25,1079.00,1079.00,64,1
03/02/2004,06:24,1079.00,1079.00,1079.00,1079.00,0,7
03/02/2004,06:25,1079.00,1079.25,1079.00,1079.25,10,10
03/02/2004,06:26,1079.25,1079.25,1079.00,1079.00,2,2
03/02/2004,06:27,1079.25,1079.25,1079.00,1079.00,20,16
03/02/2004,06:28,1079.00,1079.00,1079.00,1079.00,0,1
03/02/2004,06:29,1079.00,1079.00,1079.00,1079.00,0,7
03/02/2004,06:30,1079.00,1079.00,1079.00,1079.00,0,10
03/02/2004,06:31,1079.00,1079.00,1079.00,1079.00,0,8
03/02/2004,06:32,1079.25,1079.25,1079.25,1079.25,153,0
03/02/2004,06:34,1079.25,1079.25,1079.00,1079.00,78,1
03/02/2004,06:35,1079.25,1079.50,1079.25,1079.25,121,2
03/02/2004,06:36,1079.25,1079.50,1079.25,1079.50,15,1
03/02/2004,06:37,1079.50,1079.50,1079.50,1079.50,81,0
03/02/2004,06:38,1079.50,1079.50,1079.50,1079.50,10,0
03/02/2004,06:39,1079.50,1079.50,1079.50,1079.50,8,0
03/02/2004,06:40,1079.50,1079.50,1079.50,1079.50,1,0
03/02/2004,06:41,1079.50,1079.50,1079.50,1079.50,4,0
03/02/2004,06:42,1079.75,1079.75,1079.75,1079.75,145,0
03/02/2004,06:43,1079.75,1079.75,1079.75,1079.75,28,0
03/02/2004,06:45,1079.75,1079.75,1079.75,1079.75,18,0
03/02/2004,06:46,1079.75,1079.75,1079.75,1079.75,20,0
03/02/2004,06:47,1079.75,1079.75,1079.75,1079.75,10,0
03/02/2004,06:48,1079.75,1080.00,1079.75,1080.00,12,0
03/02/2004,06:49,1080.00,1080.00,1079.75,1080.00,5,1
03/02/2004,06:50,1080.00,1080.00,1080.00,1080.00,1,0
03/02/2004,06:52,1080.00,1080.00,1080.00,1080.00,6,0
03/02/2004,06:53,1080.00,1080.00,1080.00,1080.00,116,0
03/02/2004,06:54,1080.00,1080.00,1079.75,1079.75,17,2
03/02/2004,06:55,1080.00,1080.00,1080.00,1080.00,2,0
03/02/2004,06:56,1079.75,1080.00,1079.75,1080.00,1,5
03/02/2004,06:58,1079.75,1079.75,1079.75,1079.75,0,4
03/02/2004,06:59,1079.75,1080.00,1079.75,1080.00,2,4
03/02/2004,07:00,1080.00,1080.00,1080.00,1080.00,1,0
03/02/2004,07:01,1080.00,1080.25,1080.00,1080.25,51,0
03/02/2004,07:02,1080.25,1080.25,1080.00,1080.00,252,101
03/02/2004,07:03,1080.00,1080.00,1080.00,1080.00,0,80
03/02/2004,07:04,1080.00,1080.25,1080.00,1080.00,6,127
03/02/2004,07:05,1080.00,1080.00,1080.00,1080.00,0,6
03/02/2004,07:06,1080.00,1080.00,1079.75,1079.75,0,10
03/02/2004,07:08,1079.75,1079.75,1079.75,1079.75,0,1
03/02/2004,07:09,1080.00,1080.00,1080.00,1080.00,5,0
03/02/2004,07:10,1080.00,1080.00,1080.00,1080.00,3,0
03/02/2004,07:11,1080.00,1080.00,1080.00,1080.00,1,0
03/02/2004,07:12,1080.00,1080.00,1080.00,1080.00,7,0
03/02/2004,07:13,1079.75,1079.75,1079.75,1079.75,0,112
03/02/2004,07:14,1079.50,1079.50,1079.50,1079.50,0,5
03/02/2004,07:15,1079.75,1079.75,1079.75,1079.75,2,0
03/02/2004,07:16,1079.50,1079.50,1079.50,1079.50,0,14
03/02/2004,07:17,1079.75,1079.75,1079.50,1079.50,1,1
03/02/2004,07:18,1079.75,1079.75,1079.50,1079.50,1,206
03/02/2004,07:19,1079.25,1079.25,1079.25,1079.25,0,3
03/02/2004,07:20,1079.50,1079.50,1079.25,1079.50,2,1
03/02/2004,07:21,1079.50,1079.50,1079.25,1079.25,40,30
03/02/2004,07:22,1079.25,1079.25,1079.25,1079.25,0,2
03/02/2004,07:23,1079.25,1079.50,1079.25,1079.25,1,88
03/02/2004,07:24,1079.25,1079.25,1079.00,1079.00,0,16
03/02/2004,07:25,1079.00,1079.00,1079.00,1079.00,0,1
03/02/2004,07:26,1079.25,1079.25,1079.25,1079.25,1,0
03/02/2004,07:27,1079.00,1079.00,1079.00,1079.00,0,134
03/02/2004,07:28,1078.75,1078.75,1078.50,1078.75,5,99
03/02/2004,07:29,1078.50,1078.50,1078.25,1078.50,101,170
03/02/2004,07:30,1078.50,1078.50,1078.00,1078.25,53,182
03/02/2004,07:31,1078.25,1078.50,1077.75,1078.00,120,543
03/02/2004,07:32,1078.00,1078.25,1077.50,1077.75,167,271
03/02/2004,07:33,1078.00,1078.25,1078.00,1078.25,143,0
03/02/2004,07:34,1078.25,1078.25,1078.00,1078.25,51,17
03/02/2004,07:35,1078.25,1078.50,1078.25,1078.25,122,1
03/02/2004,07:36,1078.25,1078.25,1078.25,1078.25,0,3
03/02/2004,07:37,1078.50,1078.50,1078.25,1078.50,191,10
03/02/2004,07:38,1078.25,1078.50,1078.25,1078.25,1,146
03/02/2004,07:39,1078.25,1078.25,1078.00,1078.00,0,102
03/02/2004,07:40,1078.25,1078.25,1078.25,1078.25,2,0
03/02/2004,07:41,1078.25,1078.25,1078.25,1078.25,2,0
03/02/2004,07:42,1078.25,1078.25,1078.00,1078.00,12,30
03/02/2004,07:43,1078.00,1078.00,1078.00,1078.00,0,54
03/02/2004,07:44,1078.00,1078.25,1078.00,1078.00,1,13
03/02/2004,07:45,1078.00,1078.00,1077.75,1078.00,74,30
03/02/2004,07:46,1078.00,1078.00,1078.00,1078.00,40,0
03/02/2004,07:47,1078.00,1078.00,1078.00,1078.00,2,0
03/02/2004,07:48,1077.75,1078.00,1077.75,1078.00,3,1
03/02/2004,07:49,1077.75,1078.00,1077.75,1078.00,55,38
03/02/2004,07:50,1078.00,1078.00,1077.75,1078.00,110,68
03/02/2004,07:51,1078.00,1078.00,1078.00,1078.00,24,0
03/02/2004,07:52,1078.25,1078.25,1078.00,1078.00,19,4
03/02/2004,07:53,1078.00,1078.00,1078.00,1078.00,0,5
03/02/2004,07:54,1078.00,1078.00,1078.00,1078.00,0,52
03/02/2004,07:55,1078.00,1078.00,1078.00,1078.00,0,22
03/02/2004,07:56,1078.00,1078.00,1078.00,1078.00,0,18
03/02/2004,07:57,1078.00,1078.00,1078.00,1078.00,0,12
03/02/2004,07:58,1078.00,1078.25,1078.00,1078.00,8,140
03/02/2004,07:59,1078.00,1078.25,1078.00,1078.00,11,127
03/02/2004,08:00,1078.00,1078.25,1078.00,1078.25,142,9
03/02/2004,08:01,1078.25,1078.50,1078.25,1078.50,128,0
03/02/2004,08:02,1078.50,1078.50,1078.25,1078.50,105,31
03/02/2004,08:03,1078.50,1078.50,1078.25,1078.50,100,20
03/02/2004,08:04,1078.50,1078.50,1078.25,1078.50,110,20
03/02/2004,08:05,1078.50,1078.50,1078.25,1078.25,33,62
03/02/2004,08:06,1078.00,1078.25,1078.00,1078.25,13,3
03/02/2004,08:07,1078.25,1078.25,1078.00,1078.00,4,1
03/02/2004,08:08,1078.00,1078.25,1078.00,1078.25,3,1
03/02/2004,08:09,1078.00,1078.25,1078.00,1078.25,5,1
03/02/2004,08:10,1078.00,1078.25,1078.00,1078.25,97,8
03/02/2004,08:11,1078.25,1078.25,1078.00,1078.25,54,1
03/02/2004,08:12,1078.25,1078.25,1078.25,1078.25,10,0
03/02/2004,08:13,1078.25,1078.25,1078.00,1078.00,6,3
03/02/2004,08:14,1078.25,1078.25,1078.00,1078.00,21,4
03/02/2004,08:15,1078.00,1078.50,1078.00,1078.50,90,4
03/02/2004,08:16,1078.50,1078.50,1078.25,1078.25,25,7
03/02/2004,08:17,1078.25,1078.50,1078.25,1078.50,10,10
03/02/2004,08:18,1078.50,1078.50,1078.25,1078.50,7,2
03/02/2004,08:19,1078.50,1078.50,1078.50,1078.50,73,0
03/02/2004,08:20,1078.25,1078.25,1078.25,1078.25,0,177
03/02/2004,08:21,1078.25,1078.25,1078.00,1078.00,0,26
03/02/2004,08:22,1078.25,1078.25,1078.00,1078.25,4,1
03/02/2004,08:23,1078.25,1078.25,1078.25,1078.25,62,0
03/02/2004,08:24,1078.25,1078.25,1078.25,1078.25,75,0
03/02/2004,08:25,1078.00,1078.25,1078.00,1078.25,5,5
03/02/2004,08:26,1078.00,1078.25,1078.00,1078.25,5,3
03/02/2004,08:27,1078.25,1078.25,1078.25,1078.25,12,0
03/02/2004,08:28,1078.00,1078.25,1078.00,1078.25,79,4
03/02/2004,08:29,1078.00,1078.50,1078.00,1078.00,239,234
03/02/2004,08:30,1078.25,1078.25,1078.00,1078.00,115,975
03/02/2004,08:31,1078.00,1078.75,1078.00,1078.00,1303,1508
03/02/2004,08:32,1078.00,1078.25,1077.75,1078.00,462,574
03/02/2004,08:33,1078.00,1078.00,1077.50,1078.00,479,1154
03/02/2004,08:34,1077.75,1078.00,1077.50,1077.75,740,446
03/02/2004,08:35,1077.75,1078.25,1077.50,1078.00,925,381
03/02/2004,08:36,1078.00,1078.50,1078.00,1078.25,925,469
03/02/2004,08:37,1078.25,1078.75,1078.25,1078.75,1213,52
03/02/2004,08:38,1078.75,1079.00,1078.50,1079.00,1016,489
03/02/2004,08:39,1079.00,1079.25,1078.75,1079.00,2258,561
03/02/2004,08:40,1079.00,1079.25,1078.50,1078.75,891,812
03/02/2004,08:41,1078.75,1079.50,1078.75,1079.25,1054,239
03/02/2004,08:42,1079.25,1079.25,1078.75,1079.00,474,691
03/02/2004,08:43,1078.75,1079.00,1078.25,1078.25,569,1763
03/02/2004,08:44,1078.25,1079.25,1078.25,1079.25,1223,226
03/02/2004,08:45,1079.00,1079.75,1079.00,1079.50,1873,688
03/02/2004,08:46,1079.25,1079.75,1079.25,1079.50,914,570
03/02/2004,08:47,1079.50,1080.00,1079.25,1079.50,1135,1203
03/02/2004,08:48,1079.50,1079.50,1078.75,1078.75,534,1857
03/02/2004,08:49,1078.75,1079.00,1078.50,1079.00,739,858
03/02/2004,08:50,1078.75,1079.25,1078.75,1079.00,523,279
03/02/2004,08:51,1079.00,1079.25,1078.50,1079.25,388,1071
03/02/2004,08:52,1079.00,1079.75,1079.00,1079.75,983,418
03/02/2004,08:53,1079.75,1080.50,1079.75,1079.75,1969,978
03/02/2004,08:54,1079.75,1080.75,1079.75,1080.50,2126,431
03/02/2004,08:55,1080.50,1080.50,1080.00,1080.25,579,1243
03/02/2004,08:56,1080.00,1080.25,1079.75,1080.25,702,520
03/02/2004,08:57,1080.25,1080.75,1080.00,1080.50,874,1249
03/02/2004,08:58,1080.50,1080.50,1080.00,1080.25,849,985
03/02/2004,08:59,1080.25,1080.25,1079.75,1079.75,301,227
03/02/2004,09:00,1080.00,1080.25,1079.75,1080.00,555,274
03/02/2004,09:01,1080.00,1080.25,1079.75,1080.00,180,329
03/02/2004,09:02,1079.75,1080.25,1079.75,1080.00,437,227
03/02/2004,09:03,1080.00,1080.25,1080.00,1080.00,733,478
03/02/2004,09:04,1080.00,1080.75,1079.75,1080.25,1459,435
03/02/2004,09:05,1080.00,1080.25,1079.50,1079.75,489,1418
03/02/2004,09:06,1079.75,1079.75,1078.50,1079.00,1369,3335
03/02/2004,09:07,1079.25,1079.25,1078.50,1078.75,832,1623
03/02/2004,09:08,1078.75,1079.25,1078.75,1079.25,683,1195
03/02/2004,09:09,1079.25,1079.50,1079.00,1079.25,794,711
03/02/2004,09:10,1079.00,1079.25,1079.00,1079.00,298,55
03/02/2004,09:11,1079.00,1079.50,1079.00,1079.50,243,50
03/02/2004,09:12,1079.25,1080.00,1079.25,1079.75,1998,798
03/02/2004,09:13,1079.75,1080.25,1079.50,1080.25,1561,624
03/02/2004,09:14,1080.25,1080.25,1080.00,1080.00,590,242
03/02/2004,09:15,1080.25,1080.25,1080.00,1080.00,77,291
03/02/2004,09:16,1080.00,1080.25,1079.75,1080.00,181,348
03/02/2004,09:17,1080.00,1080.00,1079.50,1079.75,241,929
03/02/2004,09:18,1079.75,1080.00,1079.50,1079.50,34,695
03/02/2004,09:19,1079.50,1079.75,1079.00,1079.00,490,1122
03/02/2004,09:20,1079.00,1079.75,1079.00,1079.75,680,682
03/02/2004,09:21,1079.50,1079.75,1079.25,1079.50,73,216
03/02/2004,09:22,1079.50,1080.25,1079.50,1080.00,1335,445
03/02/2004,09:23,1080.00,1080.00,1079.50,1079.75,358,361
03/02/2004,09:24,1079.75,1079.75,1079.00,1079.25,190,1299
03/02/2004,09:25,1079.25,1079.75,1079.25,1079.75,617,377
03/02/2004,09:26,1079.75,1079.75,1079.25,1079.25,327,491
03/02/2004,09:27,1079.25,1079.50,1079.25,1079.25,181,51
03/02/2004,09:28,1079.25,1079.50,1079.25,1079.25,28,323
03/02/2004,09:29,1079.25,1079.25,1079.00,1079.00,13,631
03/02/2004,09:30,1079.00,1079.25,1078.75,1079.00,24,594
03/02/2004,09:31,1079.00,1079.00,1078.25,1078.25,268,1760
03/02/2004,09:32,1078.25,1078.75,1078.25,1078.75,928,1484
03/02/2004,09:33,1078.50,1078.75,1078.25,1078.50,205,572
03/02/2004,09:34,1078.50,1078.75,1078.25,1078.50,1054,603
03/02/2004,09:35,1078.50,1078.50,1078.00,1078.00,418,959
03/02/2004,09:36,1078.25,1078.25,1077.75,1078.25,659,1407
03/02/2004,09:37,1078.25,1078.25,1078.00,1078.00,80,224
03/02/2004,09:38,1078.00,1078.50,1077.75,1078.25,820,1904
03/02/2004,09:39,1078.25,1078.75,1078.25,1078.75,906,143
03/02/2004,09:40,1078.75,1078.75,1078.50,1078.75,1251,20
03/02/2004,09:41,1078.50,1078.75,1078.25,1078.50,473,437
03/02/2004,09:42,1078.50,1078.50,1078.25,1078.25,141,561
03/02/2004,09:43,1078.00,1078.25,1077.50,1077.75,381,1876
03/02/2004,09:44,1077.75,1077.75,1077.25,1077.75,1510,1263
03/02/2004,09:45,1077.75,1078.25,1077.50,1078.00,1017,143
03/02/2004,09:46,1078.00,1078.25,1077.75,1077.75,146,388
03/02/2004,09:47,1077.75,1078.00,1077.50,1078.00,501,788
03/02/2004,09:48,1077.75,1078.00,1077.75,1078.00,98,3
03/02/2004,09:49,1077.75,1078.25,1077.75,1078.25,704,6
03/02/2004,09:50,1078.25,1078.50,1078.25,1078.50,1095,23
03/02/2004,09:51,1078.75,1079.00,1078.50,1078.75,1080,489
03/02/2004,09:52,1078.75,1079.50,1078.50,1079.25,1150,196
03/02/2004,09:53,1079.50,1079.50,1079.25,1079.25,439,415
03/02/2004,09:54,1079.25,1079.50,1079.25,1079.50,177,218
03/02/2004,09:55,1079.50,1080.00,1079.25,1080.00,1218,201
03/02/2004,09:56,1080.00,1080.00,1079.25,1080.00,765,766
03/02/2004,09:57,1080.00,1080.25,1079.75,1080.25,567,510
03/02/2004,09:58,1080.00,1080.25,1079.50,1079.75,437,637
03/02/2004,09:59,1079.75,1080.00,1079.50,1079.75,661,223
03/02/2004,10:00,1080.00,1080.25,1079.50,1079.75,245,830
03/02/2004,10:01,1079.75,1079.75,1079.50,1079.50,85,653
03/02/2004,10:02,1079.25,1079.50,1078.00,1078.00,1201,6071
03/02/2004,10:03,1078.00,1078.25,1077.50,1078.00,1086,2305
03/02/2004,10:04,1078.25,1078.25,1077.75,1078.00,191,308
03/02/2004,10:05,1078.00,1078.25,1078.00,1078.00,361,583
03/02/2004,10:06,1078.25,1078.25,1077.75,1078.00,887,676
03/02/2004,10:07,1078.00,1078.00,1077.00,1077.50,1255,3632
03/02/2004,10:08,1077.25,1077.50,1077.00,1077.25,438,918
03/02/2004,10:09,1077.25,1077.25,1076.75,1077.25,771,1536
03/02/2004,10:10,1077.00,1077.75,1077.00,1077.50,1348,1102
03/02/2004,10:11,1077.50,1077.75,1077.25,1077.50,590,143
03/02/2004,10:12,1077.75,1078.00,1077.50,1077.75,678,703
03/02/2004,10:13,1077.75,1078.00,1077.25,1077.50,275,921
03/02/2004,10:14,1077.75,1077.75,1077.25,1077.75,158,312
03/02/2004,10:15,1077.75,1078.50,1077.50,1078.25,1483,197
03/02/2004,10:16,1078.25,1078.50,1078.00,1078.25,327,276
03/02/2004,10:17,1078.50,1078.50,1078.00,1078.50,415,285
03/02/2004,10:18,1078.25,1078.75,1078.25,1078.75,458,65
03/02/2004,10:19,1078.75,1078.75,1078.50,1078.50,100,65
03/02/2004,10:20,1078.50,1078.75,1078.25,1078.50,363,197
03/02/2004,10:21,1078.75,1078.75,1078.25,1078.25,15,327
03/02/2004,10:22,1078.25,1078.50,1078.25,1078.25,14,698
03/02/2004,10:23,1078.25,1078.75,1078.25,1078.50,499,384
03/02/2004,10:24,1078.25,1078.75,1078.25,1078.50,415,314
03/02/2004,10:25,1078.50,1078.75,1078.25,1078.50,290,50
03/02/2004,10:26,1078.50,1079.50,1078.50,1079.25,2415,468
03/02/2004,10:27,1079.00,1079.25,1079.00,1079.25,271,43
03/02/2004,10:28,1079.25,1080.25,1079.00,1080.00,2882,450
03/02/2004,10:29,1080.00,1080.25,1079.50,1079.75,230,693
03/02/2004,10:30,1079.75,1080.50,1079.75,1080.25,1675,358
03/02/2004,10:31,1080.50,1080.50,1080.00,1080.00,848,1106
03/02/2004,10:32,1080.00,1080.00,1079.50,1079.50,173,916
03/02/2004,10:33,1079.75,1079.75,1079.25,1079.50,553,648
03/02/2004,10:34,1079.25,1079.50,1078.75,1079.00,741,2317
03/02/2004,10:35,1079.00,1079.25,1078.50,1078.75,523,689
03/02/2004,10:36,1078.75,1079.25,1078.75,1079.00,451,51
03/02/2004,10:37,1079.25,1079.50,1079.00,1079.00,508,299
03/02/2004,10:38,1079.25,1079.25,1078.75,1078.75,208,906
03/02/2004,10:39,1079.00,1079.25,1078.75,1079.00,198,293
03/02/2004,10:40,1079.00,1079.25,1078.75,1078.75,156,162
03/02/2004,10:41,1078.75,1079.25,1078.75,1079.00,374,567
03/02/2004,10:42,1078.75,1079.00,1078.50,1078.75,301,238
03/02/2004,10:43,1079.00,1079.50,1079.00,1079.25,781,374
03/02/2004,10:44,1079.25,1079.25,1079.00,1079.00,251,155
03/02/2004,10:45,1079.00,1079.25,1079.00,1079.25,260,148
03/02/2004,10:46,1079.25,1079.50,1079.00,1079.25,263,359
03/02/2004,10:47,1079.25,1079.75,1079.25,1079.25,556,361
03/02/2004,10:48,1079.50,1079.75,1079.50,1079.50,217,35
03/02/2004,10:49,1079.75,1080.00,1079.50,1079.75,270,110
03/02/2004,10:50,1079.50,1079.50,1079.25,1079.25,21,707
03/02/2004,10:51,1079.25,1079.25,1079.00,1079.00,52,179
03/02/2004,10:52,1079.25,1079.25,1079.00,1079.25,36,17
03/02/2004,10:53,1079.25,1079.50,1079.00,1079.25,349,55
03/02/2004,10:54,1079.25,1079.75,1079.25,1079.50,285,212
03/02/2004,10:55,1079.50,1079.50,1079.25,1079.50,205,8
03/02/2004,10:56,1079.50,1079.75,1079.50,1079.50,81,148
03/02/2004,10:57,1079.50,1080.00,1079.50,1079.75,761,64
03/02/2004,10:58,1079.75,1079.75,1079.25,1079.25,59,293
03/02/2004,10:59,1079.25,1079.50,1079.00,1079.25,82,295
03/02/2004,11:00,1079.00,1079.25,1079.00,1079.00,278,780
03/02/2004,11:01,1079.00,1079.00,1078.75,1079.00,57,262
03/02/2004,11:02,1079.00,1079.25,1078.75,1078.75,242,278
03/02/2004,11:03,1079.00,1079.75,1079.00,1079.75,1048,25
03/02/2004,11:04,1079.75,1080.00,1079.50,1080.00,704,255
03/02/2004,11:05,1079.75,1079.75,1078.25,1078.50,343,2255
03/02/2004,11:06,1078.25,1078.50,1076.25,1076.25,1247,8480
03/02/2004,11:07,1076.50,1076.75,1076.00,1076.50,2138,2561
03/02/2004,11:08,1076.50,1076.75,1076.00,1076.00,962,1528
03/02/2004,11:09,1076.00,1076.50,1075.50,1076.00,921,2493
03/02/2004,11:10,1076.00,1076.00,1075.50,1076.00,1078,1666
03/02/2004,11:11,1076.00,1076.50,1075.75,1076.25,1426,302
03/02/2004,11:12,1076.50,1076.50,1076.00,1076.25,115,1254
03/02/2004,11:13,1076.25,1076.25,1076.00,1076.25,340,30
03/02/2004,11:14,1076.25,1076.25,1075.75,1076.25,636,1257
03/02/2004,11:15,1076.25,1076.50,1075.75,1075.75,313,963
03/02/2004,11:16,1076.00,1076.00,1075.50,1076.00,211,1411
03/02/2004,11:17,1076.00,1076.00,1075.50,1075.75,124,347
03/02/2004,11:18,1075.75,1076.00,1075.25,1075.50,569,1824
03/02/2004,11:19,1075.50,1075.50,1074.75,1075.00,1152,3093
03/02/2004,11:20,1075.00,1076.00,1074.75,1075.75,2413,791
03/02/2004,11:21,1075.50,1076.00,1075.25,1075.75,1636,523
03/02/2004,11:22,1075.75,1075.75,1075.50,1075.75,128,64
03/02/2004,11:23,1075.50,1076.00,1075.50,1076.00,580,526
03/02/2004,11:24,1075.75,1076.00,1075.75,1076.00,477,166
03/02/2004,11:25,1076.00,1076.25,1075.75,1076.25,206,118
03/02/2004,11:26,1076.25,1076.25,1076.00,1076.25,507,49
03/02/2004,11:27,1076.25,1076.50,1076.00,1076.50,644,32
03/02/2004,11:28,1076.50,1076.75,1076.25,1076.75,1088,45
03/02/2004,11:29,1076.75,1076.75,1076.25,1076.25,273,501
03/02/2004,11:30,1076.50,1076.75,1076.25,1076.50,250,16
03/02/2004,11:31,1076.50,1076.75,1076.25,1076.50,136,196
03/02/2004,11:32,1076.50,1076.50,1076.00,1076.00,112,1246
03/02/2004,11:33,1076.00,1076.50,1076.00,1076.50,251,154
03/02/2004,11:34,1076.25,1076.25,1076.00,1076.00,300,76
03/02/2004,11:35,1076.00,1076.25,1075.75,1076.00,68,191
03/02/2004,11:36,1076.25,1076.50,1076.00,1076.25,240,270
03/02/2004,11:37,1076.50,1077.00,1076.25,1077.00,771,56
03/02/2004,11:38,1077.00,1077.50,1076.75,1077.25,1839,468
03/02/2004,11:39,1077.00,1077.25,1077.00,1077.00,60,439
03/02/2004,11:40,1077.00,1077.25,1076.25,1076.25,260,1672
03/02/2004,11:41,1076.25,1076.50,1076.25,1076.50,321,553
03/02/2004,11:42,1076.50,1076.75,1076.50,1076.75,38,8
03/02/2004,11:43,1076.75,1076.75,1076.25,1076.25,12,193
03/02/2004,11:44,1076.50,1076.75,1076.50,1076.50,235,5
03/02/2004,11:45,1076.50,1076.75,1076.25,1076.25,2,173
03/02/2004,11:46,1076.25,1076.50,1076.00,1076.00,501,522
03/02/2004,11:47,1076.00,1076.25,1075.75,1076.00,110,375
03/02/2004,11:48,1076.00,1076.25,1075.75,1076.00,159,191
03/02/2004,11:49,1076.25,1076.25,1076.00,1076.00,60,57
03/02/2004,11:50,1076.25,1076.25,1076.00,1076.25,6,11
03/02/2004,11:51,1076.00,1076.25,1075.75,1076.00,225,592
03/02/2004,11:52,1076.00,1076.00,1075.50,1075.50,253,720
03/02/2004,11:53,1075.50,1075.75,1075.00,1075.00,78,1440
03/02/2004,11:54,1075.00,1075.25,1073.50,1073.75,2106,7351
03/02/2004,11:55,1073.75,1074.25,1073.25,1074.00,1670,1645
03/02/2004,11:56,1074.00,1074.50,1073.75,1074.25,2121,1459
03/02/2004,11:57,1074.25,1074.50,1074.00,1074.25,399,336
03/02/2004,11:58,1074.00,1074.50,1074.00,1074.25,602,493
03/02/2004,11:59,1074.25,1074.75,1074.00,1074.75,495,73
03/02/2004,12:00,1074.50,1074.75,1074.25,1074.50,318,454
03/02/2004,12:01,1074.25,1074.50,1074.25,1074.50,478,62
03/02/2004,12:02,1074.50,1074.75,1074.25,1074.25,82,358
03/02/2004,12:03,1074.25,1074.75,1074.25,1074.50,168,188
03/02/2004,12:04,1074.50,1074.75,1074.50,1074.75,370,88
03/02/2004,12:05,1074.50,1074.50,1073.75,1073.75,378,1558
03/02/2004,12:06,1074.00,1074.25,1073.75,1074.00,338,448
03/02/2004,12:07,1074.00,1074.25,1073.75,1074.00,402,25
03/02/2004,12:08,1074.25,1074.50,1074.00,1074.25,825,344
03/02/2004,12:09,1074.25,1074.50,1073.75,1074.25,500,994
03/02/2004,12:10,1074.25,1074.50,1074.00,1074.50,434,13
03/02/2004,12:11,1074.50,1075.00,1074.50,1075.00,595,136
03/02/2004,12:12,1075.00,1075.25,1074.75,1075.25,1032,179
03/02/2004,12:13,1075.00,1075.25,1074.75,1075.00,1209,479
03/02/2004,12:14,1075.25,1075.25,1074.75,1075.00,206,469
03/02/2004,12:15,1075.00,1075.50,1074.75,1075.25,1081,922
03/02/2004,12:16,1075.50,1075.75,1075.25,1075.25,922,457
03/02/2004,12:17,1075.25,1075.75,1075.00,1075.50,475,405
03/02/2004,12:18,1075.50,1075.75,1075.25,1075.50,148,99
03/02/2004,12:19,1075.25,1075.25,1074.75,1074.75,173,1060
03/02/2004,12:20,1075.00,1075.25,1074.75,1075.00,117,49
03/02/2004,12:21,1075.25,1075.50,1075.00,1075.25,294,134
03/02/2004,12:22,1075.25,1075.25,1075.00,1075.25,160,259
03/02/2004,12:23,1075.50,1076.00,1075.50,1075.75,823,326
03/02/2004,12:24,1075.75,1076.00,1075.50,1076.00,402,509
03/02/2004,12:25,1075.75,1076.00,1075.50,1076.00,358,230
03/02/2004,12:26,1076.00,1076.50,1076.00,1076.25,1095,413
03/02/2004,12:27,1076.25,1076.25,1075.25,1075.50,317,1215
03/02/2004,12:28,1075.50,1075.75,1075.50,1075.75,546,18
03/02/2004,12:29,1075.75,1075.75,1075.50,1075.75,171,3
03/02/2004,12:30,1075.75,1076.00,1075.00,1075.00,21,842
03/02/2004,12:31,1075.25,1075.25,1074.50,1074.75,808,1072
03/02/2004,12:32,1074.75,1075.25,1074.75,1075.25,296,510
03/02/2004,12:33,1075.25,1075.25,1074.50,1074.50,17,1499
03/02/2004,12:34,1074.25,1074.75,1074.25,1074.25,688,1341
03/02/2004,12:35,1074.50,1075.00,1074.25,1075.00,344,37
03/02/2004,12:36,1075.00,1075.00,1074.50,1074.75,79,134
03/02/2004,12:37,1074.75,1074.75,1074.00,1074.50,240,1203
03/02/2004,12:38,1074.25,1074.50,1074.00,1074.25,239,466
03/02/2004,12:39,1074.00,1074.25,1073.50,1073.75,98,2086
03/02/2004,12:40,1073.75,1073.75,1072.50,1072.50,1342,5495
03/02/2004,12:41,1072.25,1072.50,1071.50,1072.00,2490,5602
03/02/2004,12:42,1072.00,1072.25,1071.50,1071.75,1159,2289
03/02/2004,12:43,1071.75,1071.75,1071.00,1071.00,1180,5551
03/02/2004,12:44,1071.00,1071.75,1070.75,1071.75,1848,1465
03/02/2004,12:45,1071.75,1072.25,1071.50,1072.00,1149,349
03/02/2004,12:46,1072.00,1072.25,1071.75,1072.25,900,508
03/02/2004,12:47,1072.25,1072.25,1072.00,1072.25,396,106
03/02/2004,12:48,1072.00,1072.25,1071.75,1072.00,157,815
03/02/2004,12:49,1072.00,1072.25,1071.75,1072.25,221,67
03/02/2004,12:50,1072.25,1072.50,1072.00,1072.25,780,31
03/02/2004,12:51,1072.25,1072.50,1072.00,1072.25,306,458
03/02/2004,12:52,1072.50,1072.50,1072.25,1072.50,294,215
03/02/2004,12:53,1072.50,1072.75,1072.25,1072.50,713,261
03/02/2004,12:54,1072.50,1072.75,1072.25,1072.75,510,73
03/02/2004,12:55,1072.75,1073.00,1072.50,1072.75,978,296
03/02/2004,12:56,1072.75,1073.00,1072.50,1072.75,166,478
03/02/2004,12:57,1072.75,1073.00,1072.25,1072.25,189,1101
03/02/2004,12:58,1072.25,1072.50,1072.00,1072.25,202,805
03/02/2004,12:59,1072.00,1072.25,1071.75,1072.00,215,1793
03/02/2004,13:00,1072.00,1072.75,1071.75,1072.50,754,71
03/02/2004,13:01,1072.75,1073.25,1072.50,1073.00,1658,231
03/02/2004,13:02,1073.25,1073.25,1072.50,1072.75,244,412
03/02/2004,13:03,1072.75,1072.75,1072.00,1072.25,453,1339
03/02/2004,13:04,1072.25,1073.00,1072.25,1072.75,435,534
03/02/2004,13:05,1072.75,1073.25,1072.75,1073.00,570,94
03/02/2004,13:06,1073.00,1073.00,1072.50,1072.50,298,472
03/02/2004,13:07,1072.50,1073.00,1072.50,1073.00,662,11
03/02/2004,13:08,1073.00,1073.50,1072.75,1073.25,630,310
03/02/2004,13:09,1073.25,1073.25,1073.00,1073.25,236,9
03/02/2004,13:10,1073.25,1073.50,1073.00,1073.00,131,79
03/02/2004,13:11,1073.25,1073.50,1073.00,1073.25,264,17
03/02/2004,13:12,1073.50,1073.75,1073.25,1073.75,614,248
03/02/2004,13:13,1073.75,1073.75,1073.50,1073.50,466,654
03/02/2004,13:14,1073.50,1074.00,1073.50,1073.50,1146,643
03/02/2004,13:15,1073.50,1073.50,1073.25,1073.25,376,76
03/02/2004,13:16,1073.25,1073.50,1073.00,1073.00,66,647
03/02/2004,13:17,1073.25,1073.25,1072.50,1072.50,493,1514
03/02/2004,13:18,1072.50,1073.50,1072.50,1073.25,1296,253
03/02/2004,13:19,1073.25,1073.50,1073.00,1073.50,524,17
03/02/2004,13:20,1073.75,1073.75,1073.25,1073.50,47,172
03/02/2004,13:21,1073.50,1073.50,1072.75,1072.75,285,1639
03/02/2004,13:22,1072.75,1073.25,1072.75,1073.25,413,230
03/02/2004,13:23,1073.25,1073.25,1072.75,1073.00,136,463
03/02/2004,13:24,1072.75,1073.00,1072.75,1073.00,305,88
03/02/2004,13:25,1073.00,1073.25,1073.00,1073.25,589,11
03/02/2004,13:26,1073.25,1073.25,1072.75,1073.00,620,1111
03/02/2004,13:27,1073.00,1074.25,1073.00,1074.25,2754,511
03/02/2004,13:28,1074.25,1074.25,1073.50,1073.75,324,613
03/02/2004,13:29,1073.75,1074.00,1073.50,1074.00,348,14
03/02/2004,13:30,1073.75,1074.00,1073.75,1074.00,314,30
03/02/2004,13:31,1074.00,1074.50,1073.75,1074.50,764,57
03/02/2004,13:32,1074.50,1074.50,1074.00,1074.25,374,517
03/02/2004,13:33,1074.25,1074.50,1074.00,1074.25,524,1071
03/02/2004,13:34,1074.50,1074.50,1073.75,1074.00,58,765
03/02/2004,13:35,1074.00,1074.00,1073.50,1073.50,245,537
03/02/2004,13:36,1073.50,1074.00,1073.25,1073.75,495,556
03/02/2004,13:37,1073.75,1074.50,1073.75,1074.00,868,299
03/02/2004,13:38,1074.25,1075.25,1074.25,1075.00,2143,432
03/02/2004,13:39,1074.75,1075.00,1074.25,1074.50,278,1089
03/02/2004,13:40,1074.50,1074.75,1074.25,1074.75,204,758
03/02/2004,13:41,1074.50,1075.25,1074.50,1074.75,1574,592
03/02/2004,13:42,1074.75,1075.00,1073.75,1073.75,258,2061
03/02/2004,13:43,1074.00,1074.25,1073.50,1074.00,1315,647
03/02/2004,13:44,1074.25,1074.50,1074.00,1074.00,381,332
03/02/2004,13:45,1074.00,1074.25,1073.50,1074.00,609,1095
03/02/2004,13:46,1073.75,1074.00,1073.00,1073.25,264,2204
03/02/2004,13:47,1073.25,1073.50,1073.00,1073.25,556,730
03/02/2004,13:48,1073.25,1073.75,1072.75,1073.00,924,1261
03/02/2004,13:49,1073.00,1073.00,1072.50,1072.75,676,881
03/02/2004,13:50,1072.75,1073.50,1072.75,1073.25,670,366
03/02/2004,13:51,1073.25,1074.00,1073.00,1074.00,1092,355
03/02/2004,13:52,1074.00,1074.25,1073.50,1073.50,615,464
03/02/2004,13:53,1073.50,1073.75,1073.00,1073.25,70,745
03/02/2004,13:54,1073.25,1073.50,1073.00,1073.00,268,268
03/02/2004,13:55,1073.00,1073.75,1073.00,1073.75,515,176
03/02/2004,13:56,1073.75,1073.75,1073.50,1073.75,142,588
03/02/2004,13:57,1073.50,1074.25,1073.50,1074.00,1031,282
03/02/2004,13:58,1074.00,1075.25,1073.75,1075.25,2902,623
03/02/2004,13:59,1075.25,1075.25,1074.25,1074.25,244,743
03/02/2004,14:00,1074.50,1074.75,1074.25,1074.25,428,591
03/02/2004,14:01,1074.25,1074.75,1074.00,1074.50,358,213
03/02/2004,14:02,1074.50,1074.75,1074.00,1074.00,260,858
03/02/2004,14:03,1074.25,1075.00,1073.75,1074.50,1757,895
03/02/2004,14:04,1074.50,1074.50,1074.00,1074.25,122,575
03/02/2004,14:05,1074.00,1074.25,1073.50,1073.75,629,1139
03/02/2004,14:06,1073.75,1074.00,1073.25,1073.75,888,1205
03/02/2004,14:07,1073.75,1075.00,1073.75,1074.75,1645,387
03/02/2004,14:08,1074.75,1075.25,1074.75,1075.00,956,961
03/02/2004,14:09,1074.75,1075.75,1074.75,1075.50,2217,825
03/02/2004,14:10,1075.25,1075.75,1075.25,1075.75,1193,791
03/02/2004,14:11,1075.75,1076.00,1075.25,1076.00,2106,594
03/02/2004,14:12,1076.00,1076.25,1075.50,1076.00,2516,814
03/02/2004,14:13,1076.25,1076.25,1075.50,1075.50,617,793
03/02/2004,14:14,1075.75,1076.00,1075.50,1075.75,826,265
03/02/2004,14:15,1075.75,1075.75,1075.25,1075.50,991,424
03/02/2004,14:16,1075.75,1075.75,1075.00,1075.00,614,1143
03/02/2004,14:17,1075.00,1075.25,1074.75,1075.25,321,1044
03/02/2004,14:18,1075.25,1076.25,1075.25,1076.00,1695,199
03/02/2004,14:19,1076.00,1076.25,1075.50,1075.75,613,226
03/02/2004,14:20,1075.75,1076.00,1075.50,1075.75,262,299
03/02/2004,14:21,1075.50,1076.25,1075.50,1076.25,537,166
03/02/2004,14:22,1076.00,1076.25,1075.75,1076.00,217,573
03/02/2004,14:23,1076.00,1076.50,1075.75,1076.25,1609,722
03/02/2004,14:24,1076.25,1077.25,1076.00,1076.75,3231,841
03/02/2004,14:25,1076.75,1077.00,1076.25,1076.75,746,1199
03/02/2004,14:26,1076.50,1076.75,1076.25,1076.25,85,1181
03/02/2004,14:27,1076.25,1076.25,1076.00,1076.25,731,74
03/02/2004,14:28,1076.25,1076.50,1076.00,1076.25,555,154
03/02/2004,14:29,1076.25,1076.75,1076.25,1076.75,1070,202
03/02/2004,14:30,1076.75,1077.25,1076.50,1077.00,1235,851
03/02/2004,14:31,1077.00,1077.25,1076.50,1076.50,561,1279
03/02/2004,14:32,1076.50,1076.75,1076.25,1076.25,43,538
03/02/2004,14:33,1076.25,1076.75,1076.25,1076.50,377,513
03/02/2004,14:34,1076.50,1077.00,1076.25,1076.50,532,546
03/02/2004,14:35,1076.75,1077.25,1076.50,1076.75,798,495
03/02/2004,14:36,1076.75,1076.75,1076.00,1076.25,103,1400
03/02/2004,14:37,1076.00,1076.50,1076.00,1076.25,837,113
03/02/2004,14:38,1076.25,1076.50,1076.25,1076.50,209,348
03/02/2004,14:39,1076.50,1076.50,1076.00,1076.00,90,310
03/02/2004,14:40,1076.00,1076.50,1076.00,1076.25,370,41
03/02/2004,14:41,1076.25,1076.50,1075.50,1075.50,239,2032
03/02/2004,14:42,1075.75,1075.75,1075.00,1075.25,710,2873
03/02/2004,14:43,1075.25,1075.25,1075.00,1075.00,827,1417
03/02/2004,14:44,1075.25,1075.50,1075.00,1075.50,948,104
03/02/2004,14:45,1075.50,1075.50,1074.75,1075.25,169,852
03/02/2004,14:46,1075.00,1075.25,1074.25,1074.75,577,1933
03/02/2004,14:47,1075.00,1075.25,1074.75,1075.00,698,911
03/02/2004,14:48,1075.00,1075.00,1074.50,1074.75,107,553
03/02/2004,14:49,1074.50,1074.75,1073.75,1074.00,1004,3919
03/02/2004,14:50,1074.00,1074.50,1074.00,1074.25,926,913
03/02/2004,14:51,1074.00,1074.25,1073.75,1074.25,390,912
03/02/2004,14:52,1074.00,1074.50,1074.00,1074.25,524,147
03/02/2004,14:53,1074.25,1074.75,1074.25,1074.50,1170,501
03/02/2004,14:54,1074.50,1074.50,1074.00,1074.00,151,493
03/02/2004,14:55,1074.25,1074.50,1073.75,1074.25,631,355
03/02/2004,14:56,1074.25,1074.25,1073.25,1073.25,1142,4308
03/02/2004,14:57,1073.25,1073.75,1073.00,1073.75,1392,238
03/02/2004,14:58,1073.75,1074.00,1073.25,1073.75,1680,1055
03/02/2004,14:59,1073.50,1073.75,1073.50,1073.75,319,1576
03/02/2004,15:00,1073.75,1073.75,1073.00,1073.25,1090,2163
03/02/2004,15:01,1073.50,1073.75,1073.25,1073.50,2379,2521
03/02/2004,15:02,1073.50,1073.75,1073.25,1073.50,670,983
03/02/2004,15:03,1073.50,1073.50,1073.00,1073.25,637,1186
03/02/2004,15:04,1073.25,1073.25,1072.75,1073.00,479,960
03/02/2004,15:05,1073.00,1073.25,1072.75,1073.25,472,736
03/02/2004,15:06,1073.25,1073.25,1072.75,1073.00,490,583
03/02/2004,15:07,1072.75,1073.00,1072.75,1072.75,37,543
03/02/2004,15:08,1072.75,1073.00,1072.75,1072.75,119,215
03/02/2004,15:09,1073.00,1073.25,1072.75,1073.25,1320,41
03/02/2004,15:10,1073.25,1073.25,1073.00,1073.25,134,45
03/02/2004,15:11,1073.25,1073.50,1073.00,1073.25,909,148
03/02/2004,15:12,1073.50,1073.50,1073.25,1073.50,775,18
03/02/2004,15:13,1073.25,1073.50,1072.50,1073.00,920,1658
03/02/2004,15:14,1073.25,1073.25,1072.75,1072.75,527,1242
03/02/2004,15:15,1072.75,1073.75,1072.50,1073.75,3002,1346
03/02/2004,15:16,1073.50,1073.75,1073.50,1073.50,22,62
03/02/2004,15:31,1073.50,1073.75,1073.25,1073.50,163,409
03/02/2004,15:32,1073.25,1073.25,1072.75,1073.00,122,438
03/02/2004,15:33,1073.00,1073.00,1073.00,1073.00,113,0
03/02/2004,15:34,1073.00,1073.00,1073.00,1073.00,37,0
03/02/2004,15:35,1073.00,1073.00,1073.00,1073.00,119,0
03/02/2004,15:36,1073.00,1073.00,1072.75,1073.00,22,4
03/02/2004,15:37,1073.00,1073.00,1072.75,1073.00,24,1
03/02/2004,15:39,1073.00,1073.25,1073.00,1073.25,7,0
03/02/2004,15:40,1073.25,1073.25,1073.25,1073.25,1,0
03/02/2004,15:41,1073.25,1073.25,1073.00,1073.25,7,6
03/02/2004,15:42,1073.00,1073.25,1073.00,1073.00,26,51
03/02/2004,15:43,1073.00,1073.00,1073.00,1073.00,0,190
03/02/2004,15:44,1073.00,1073.00,1072.75,1073.00,2,100
03/02/2004,15:45,1073.00,1073.25,1073.00,1073.25,97,0
03/02/2004,15:46,1073.25,1073.25,1072.75,1072.75,27,177
03/02/2004,15:48,1073.00,1073.00,1072.75,1072.75,27,211
03/02/2004,15:49,1072.75,1072.75,1072.50,1072.50,0,13
03/02/2004,15:50,1072.75,1072.75,1072.25,1072.25,1,132
03/02/2004,15:51,1072.50,1072.50,1072.25,1072.50,294,39
03/02/2004,15:52,1072.75,1072.75,1072.75,1072.75,1,0
03/02/2004,15:53,1072.50,1072.50,1072.25,1072.50,41,35
03/02/2004,15:54,1072.50,1072.50,1072.50,1072.50,10,0
03/02/2004,15:55,1072.50,1072.50,1072.50,1072.50,14,0
03/02/2004,15:56,1072.25,1072.50,1072.25,1072.25,1,3
03/02/2004,15:57,1072.50,1072.50,1072.50,1072.50,2,0
03/02/2004,15:58,1072.50,1072.50,1072.25,1072.25,2,19
03/02/2004,15:59,1072.50,1072.50,1072.50,1072.50,27,0
03/02/2004,16:00,1072.50,1072.50,1072.50,1072.50,50,0
03/02/2004,17:01,1073.00,1073.00,1072.75,1072.75,22,34
03/02/2004,17:02,1072.75,1073.00,1072.75,1073.00,1,66
03/02/2004,17:03,1073.00,1073.00,1073.00,1073.00,3,0
03/02/2004,17:04,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,17:07,1072.75,1072.75,1072.75,1072.75,0,1
03/02/2004,17:09,1073.00,1073.00,1073.00,1073.00,39,0
03/02/2004,17:10,1073.00,1073.00,1073.00,1073.00,5,0
03/02/2004,17:11,1073.00,1073.00,1073.00,1073.00,17,0
03/02/2004,17:15,1073.00,1073.00,1073.00,1073.00,100,0
03/02/2004,17:17,1073.00,1073.00,1073.00,1073.00,100,0
03/02/2004,17:18,1073.00,1073.00,1073.00,1073.00,16,0
03/02/2004,17:19,1073.25,1073.25,1073.25,1073.25,19,0
03/02/2004,17:20,1073.25,1073.25,1073.25,1073.25,24,0
03/02/2004,17:21,1073.25,1073.50,1073.25,1073.25,76,10
03/02/2004,17:22,1073.25,1073.25,1073.25,1073.25,0,6
03/02/2004,17:23,1073.00,1073.00,1073.00,1073.00,0,1
03/02/2004,17:24,1073.25,1073.25,1073.00,1073.25,9,2
03/02/2004,17:25,1073.00,1073.25,1073.00,1073.25,29,2
03/02/2004,17:26,1073.00,1073.00,1073.00,1073.00,0,1
03/02/2004,17:27,1073.25,1073.25,1073.00,1073.00,1,102
03/02/2004,17:28,1073.00,1073.00,1073.00,1073.00,0,16
03/02/2004,17:30,1073.00,1073.00,1073.00,1073.00,0,3
03/02/2004,17:31,1073.00,1073.00,1073.00,1073.00,0,18
03/02/2004,17:32,1072.75,1072.75,1072.75,1072.75,0,84
03/02/2004,17:36,1072.75,1072.75,1072.75,1072.75,0,22
03/02/2004,17:37,1072.75,1072.75,1072.75,1072.75,0,2
03/02/2004,17:41,1072.75,1072.75,1072.75,1072.75,0,3
03/02/2004,17:42,1073.00,1073.00,1073.00,1073.00,20,0
03/02/2004,17:43,1072.75,1072.75,1072.50,1072.75,10,21
03/02/2004,17:44,1072.75,1073.00,1072.75,1072.75,8,9
03/02/2004,17:48,1072.75,1072.75,1072.75,1072.75,0,1
03/02/2004,17:49,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,17:50,1072.75,1072.75,1072.75,1072.75,0,4
03/02/2004,17:52,1072.75,1072.75,1072.75,1072.75,0,1
03/02/2004,17:53,1072.75,1072.75,1072.75,1072.75,0,1
03/02/2004,17:55,1072.75,1072.75,1072.75,1072.75,0,5
03/02/2004,17:56,1072.75,1072.75,1072.75,1072.75,0,5
03/02/2004,18:03,1072.75,1072.75,1072.75,1072.75,0,5
03/02/2004,18:05,1072.75,1072.75,1072.75,1072.75,0,20
03/02/2004,18:07,1072.75,1072.75,1072.75,1072.75,0,2
03/02/2004,18:10,1073.00,1073.00,1073.00,1073.00,28,0
03/02/2004,18:12,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,18:13,1072.75,1072.75,1072.75,1072.75,0,2
03/02/2004,18:14,1072.75,1072.75,1072.75,1072.75,0,1
03/02/2004,18:15,1072.75,1072.75,1072.75,1072.75,0,2
03/02/2004,18:16,1073.00,1073.00,1073.00,1073.00,2,0
03/02/2004,18:23,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,18:24,1073.00,1073.00,1073.00,1073.00,2,0
03/02/2004,18:27,1072.75,1072.75,1072.75,1072.75,0,2
03/02/2004,18:28,1072.75,1072.75,1072.75,1072.75,0,2
03/02/2004,18:32,1073.00,1073.00,1073.00,1073.00,2,0
03/02/2004,18:44,1072.75,1072.75,1072.75,1072.75,0,10
03/02/2004,18:45,1072.75,1072.75,1072.75,1072.75,0,1
03/02/2004,18:46,1072.75,1072.75,1072.75,1072.75,0,3
03/02/2004,18:47,1072.75,1072.75,1072.75,1072.75,0,2
03/02/2004,18:49,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,18:50,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,18:51,1073.00,1073.00,1073.00,1073.00,3,0
03/02/2004,18:53,1073.00,1073.00,1073.00,1073.00,21,0
03/02/2004,18:57,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,18:58,1073.00,1073.00,1073.00,1073.00,6,0
03/02/2004,19:00,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,19:05,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,19:07,1073.00,1073.00,1073.00,1073.00,5,0
03/02/2004,19:09,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,19:11,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,19:12,1072.75,1072.75,1072.75,1072.75,0,5
03/02/2004,19:15,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,19:16,1073.00,1073.25,1073.00,1073.25,3,0
03/02/2004,19:19,1073.25,1073.25,1073.00,1073.00,1,21
03/02/2004,19:20,1073.00,1073.00,1073.00,1073.00,0,1
03/02/2004,19:21,1073.00,1073.00,1073.00,1073.00,0,1
03/02/2004,19:22,1072.75,1072.75,1072.75,1072.75,0,1
03/02/2004,19:23,1072.75,1072.75,1072.75,1072.75,0,17
03/02/2004,19:24,1072.75,1072.75,1072.75,1072.75,0,25
03/02/2004,19:26,1072.75,1072.75,1072.75,1072.75,0,2
03/02/2004,19:27,1072.75,1072.75,1072.75,1072.75,0,3
03/02/2004,19:29,1072.50,1072.50,1072.50,1072.50,0,51
03/02/2004,19:30,1072.50,1072.50,1072.50,1072.50,0,10
03/02/2004,19:31,1072.50,1072.50,1072.50,1072.50,0,22
03/02/2004,19:33,1072.75,1072.75,1072.75,1072.75,2,0
03/02/2004,19:34,1072.75,1072.75,1072.75,1072.75,6,0
03/02/2004,19:35,1072.75,1072.75,1072.75,1072.75,5,0
03/02/2004,19:36,1072.75,1072.75,1072.75,1072.75,1,0
03/02/2004,19:39,1073.00,1073.00,1073.00,1073.00,10,0
03/02/2004,19:40,1073.00,1073.00,1073.00,1073.00,2,0
03/02/2004,19:43,1073.00,1073.00,1073.00,1073.00,24,0
03/02/2004,19:44,1073.00,1073.25,1073.00,1073.00,7,3
03/02/2004,19:53,1073.00,1073.00,1073.00,1073.00,0,5
03/02/2004,20:02,1073.25,1073.25,1073.25,1073.25,1,0
03/02/2004,20:03,1073.25,1073.25,1073.25,1073.25,20,0
03/02/2004,20:06,1073.25,1073.25,1073.25,1073.25,3,0
03/02/2004,20:07,1073.00,1073.00,1073.00,1073.00,0,1
03/02/2004,20:15,1073.25,1073.25,1073.25,1073.25,4,0
03/02/2004,20:21,1073.25,1073.25,1073.25,1073.25,10,0
03/02/2004,20:27,1073.25,1073.25,1073.25,1073.25,1,0
03/02/2004,20:29,1073.50,1073.50,1073.50,1073.50,4,0
03/02/2004,20:30,1073.50,1073.50,1073.50,1073.50,8,0
03/02/2004,20:33,1073.50,1073.50,1073.25,1073.25,1,3
03/02/2004,20:34,1073.25,1073.25,1073.25,1073.25,0,19
03/02/2004,20:35,1073.25,1073.25,1073.00,1073.00,0,3
03/02/2004,20:36,1073.00,1073.00,1073.00,1073.00,0,5
03/02/2004,20:38,1073.25,1073.25,1073.25,1073.25,4,0
03/02/2004,20:46,1073.00,1073.00,1073.00,1073.00,0,8
03/02/2004,20:48,1072.75,1072.75,1072.75,1072.75,0,13
03/02/2004,20:49,1072.75,1072.75,1072.75,1072.75,0,4
03/02/2004,20:50,1072.75,1072.75,1072.75,1072.75,0,5
03/02/2004,20:54,1072.75,1072.75,1072.75,1072.75,0,5
03/02/2004,20:57,1072.50,1072.50,1072.50,1072.50,0,15
03/02/2004,20:58,1072.50,1072.50,1072.50,1072.50,0,2
03/02/2004,20:59,1072.50,1072.50,1072.50,1072.50,0,22
03/02/2004,21:00,1072.50,1072.50,1072.50,1072.50,0,6
03/02/2004,21:01,1072.50,1072.75,1072.50,1072.75,12,2
03/02/2004,21:05,1072.75,1072.75,1072.75,1072.75,1,0
03/02/2004,21:06,1072.75,1072.75,1072.75,1072.75,10,0
03/02/2004,21:07,1072.75,1072.75,1072.75,1072.75,3,0
03/02/2004,21:08,1072.50,1072.50,1072.50,1072.50,0,28
03/02/2004,21:09,1072.50,1072.50,1072.50,1072.50,0,16
03/02/2004,21:11,1072.25,1072.25,1072.25,1072.25,0,53
03/02/2004,21:12,1072.00,1072.00,1072.00,1072.00,0,3
03/02/2004,21:13,1072.25,1072.25,1072.25,1072.25,11,0
03/02/2004,21:14,1072.25,1072.25,1072.25,1072.25,42,0
03/02/2004,21:15,1072.25,1072.75,1072.25,1072.75,111,3
03/02/2004,21:16,1072.75,1073.00,1072.75,1073.00,45,7
03/02/2004,21:17,1073.00,1073.25,1073.00,1073.00,9,13
03/02/2004,21:18,1073.00,1073.00,1072.50,1073.00,13,4
03/02/2004,21:21,1072.75,1072.75,1072.75,1072.75,0,1
03/02/2004,21:22,1072.75,1072.75,1072.75,1072.75,0,13
03/02/2004,21:23,1072.75,1072.75,1072.75,1072.75,0,5
03/02/2004,21:24,1072.75,1073.00,1072.50,1073.00,1,4
03/02/2004,21:26,1072.75,1072.75,1072.75,1072.75,0,4
03/02/2004,21:29,1072.75,1072.75,1072.75,1072.75,0,1
03/02/2004,21:31,1072.50,1072.50,1072.50,1072.50,0,145
03/02/2004,21:32,1072.50,1072.50,1072.25,1072.50,1,55
03/02/2004,21:33,1072.25,1072.25,1072.25,1072.25,0,43
03/02/2004,21:34,1072.25,1072.25,1072.25,1072.25,0,13
03/02/2004,21:35,1072.25,1072.25,1072.25,1072.25,0,67
03/02/2004,21:36,1072.00,1072.00,1072.00,1072.00,0,276
03/02/2004,21:37,1072.25,1072.75,1072.25,1072.75,201,2
03/02/2004,21:38,1072.75,1073.00,1072.75,1072.75,60,6
03/02/2004,21:39,1072.75,1073.00,1072.75,1072.75,1,3
03/02/2004,21:40,1072.75,1072.75,1072.75,1072.75,0,28
03/02/2004,21:42,1072.50,1072.50,1072.50,1072.50,0,3
03/02/2004,21:43,1072.75,1072.75,1072.25,1072.25,2,124
03/02/2004,21:44,1072.25,1072.25,1072.25,1072.25,0,20
03/02/2004,21:45,1072.25,1072.25,1072.00,1072.00,0,35
03/02/2004,21:47,1072.00,1072.00,1072.00,1072.00,0,3
03/02/2004,21:48,1072.00,1072.25,1072.00,1072.00,1,2
03/02/2004,21:49,1072.25,1072.25,1072.25,1072.25,28,0
03/02/2004,21:50,1072.25,1072.75,1072.25,1072.75,60,0
03/02/2004,21:51,1072.75,1072.75,1072.75,1072.75,6,0
03/02/2004,21:54,1072.75,1072.75,1072.75,1072.75,13,0
03/02/2004,21:55,1073.00,1073.00,1072.75,1072.75,5,5
03/02/2004,21:56,1072.50,1072.75,1072.50,1072.50,1,5
03/02/2004,21:57,1072.75,1073.00,1072.75,1073.00,14,0
03/02/2004,21:58,1072.75,1072.75,1072.50,1072.50,0,2
03/02/2004,21:59,1072.75,1073.00,1072.75,1072.75,2,2
03/02/2004,22:00,1072.75,1073.00,1072.50,1072.75,18,34
03/02/2004,22:01,1072.75,1072.75,1072.75,1072.75,5,0
03/02/2004,22:02,1072.50,1072.50,1072.50,1072.50,0,12
03/02/2004,22:03,1072.25,1072.25,1072.25,1072.25,0,13
03/02/2004,22:04,1072.25,1072.75,1072.25,1072.50,13,8
03/02/2004,22:05,1072.25,1072.25,1072.25,1072.25,0,8
03/02/2004,22:06,1072.25,1072.50,1072.25,1072.50,1,4
03/02/2004,22:07,1072.25,1072.50,1072.25,1072.50,7,1
03/02/2004,22:10,1072.50,1072.50,1072.50,1072.50,69,0
03/02/2004,22:11,1072.50,1073.00,1072.50,1072.75,112,6
03/02/2004,22:12,1072.75,1073.00,1072.75,1073.00,1,9
03/02/2004,22:13,1072.50,1072.50,1072.50,1072.50,0,27
03/02/2004,22:15,1072.25,1072.50,1072.25,1072.50,21,1
03/02/2004,22:16,1072.50,1072.75,1072.50,1072.75,3,0
03/02/2004,22:17,1072.75,1072.75,1072.75,1072.75,2,0
03/02/2004,22:19,1072.25,1072.50,1072.25,1072.50,5,2
03/02/2004,22:21,1072.50,1072.50,1072.50,1072.50,5,0
03/02/2004,22:22,1072.50,1072.50,1072.50,1072.50,5,0
03/02/2004,22:23,1072.50,1072.50,1072.50,1072.50,10,0
03/02/2004,22:26,1072.75,1072.75,1072.75,1072.75,55,0
03/02/2004,22:27,1072.75,1072.75,1072.75,1072.75,8,0
03/02/2004,22:33,1072.50,1072.50,1072.50,1072.50,0,1
03/02/2004,22:34,1072.50,1072.50,1072.50,1072.50,0,2
03/02/2004,22:35,1072.25,1072.25,1072.25,1072.25,0,5
03/02/2004,22:36,1072.50,1072.50,1072.25,1072.25,1,52
03/02/2004,22:37,1072.25,1072.25,1072.25,1072.25,0,4
03/02/2004,22:38,1072.50,1072.75,1072.25,1072.25,22,17
03/02/2004,22:41,1072.25,1072.25,1072.25,1072.25,0,1
03/02/2004,22:43,1072.25,1072.25,1072.25,1072.25,0,4
03/02/2004,22:44,1072.25,1072.75,1072.25,1072.75,5,61
03/02/2004,22:45,1072.50,1072.50,1072.25,1072.25,0,120
03/02/2004,22:46,1072.00,1072.25,1072.00,1072.25,2,1
03/02/2004,22:47,1072.00,1072.00,1072.00,1072.00,0,46
03/02/2004,22:48,1072.00,1072.00,1072.00,1072.00,0,141
03/02/2004,22:49,1071.75,1071.75,1071.75,1071.75,0,24
03/02/2004,22:50,1071.75,1071.75,1071.75,1071.75,0,2
03/02/2004,22:51,1072.00,1072.50,1072.00,1072.50,32,0
03/02/2004,22:52,1072.25,1072.50,1072.25,1072.25,1,3
03/02/2004,22:54,1072.25,1072.25,1072.25,1072.25,0,30
03/02/2004,22:56,1072.50,1072.50,1072.50,1072.50,15,0
03/02/2004,22:57,1072.50,1072.50,1072.25,1072.25,6,30
03/02/2004,22:58,1072.25,1072.25,1072.25,1072.25,0,7
03/02/2004,22:59,1072.25,1072.25,1072.25,1072.25,0,1
03/02/2004,23:00,1072.50,1072.50,1072.50,1072.50,9,0
03/02/2004,23:04,1072.50,1072.50,1072.50,1072.50,1,0
03/02/2004,23:10,1072.50,1072.50,1072.50,1072.50,1,0
03/02/2004,23:11,1072.50,1072.50,1072.50,1072.50,1,0
03/02/2004,23:14,1072.25,1072.25,1072.25,1072.25,0,11
03/02/2004,23:15,1072.00,1072.00,1072.00,1072.00,0,10
03/02/2004,23:17,1072.50,1072.50,1072.50,1072.50,5,0
03/02/2004,23:18,1072.50,1072.50,1072.50,1072.50,1,0
03/02/2004,23:21,1072.50,1072.75,1072.50,1072.75,12,0
03/02/2004,23:23,1072.75,1072.75,1072.75,1072.75,1,0
03/02/2004,23:24,1072.75,1072.75,1072.75,1072.75,36,0
03/02/2004,23:25,1072.75,1072.75,1072.75,1072.75,5,0
03/02/2004,23:26,1072.75,1073.00,1072.75,1072.75,9,2
03/02/2004,23:27,1072.75,1072.75,1072.75,1072.75,0,33
03/02/2004,23:30,1072.75,1072.75,1072.75,1072.75,0,3
03/02/2004,23:31,1072.50,1072.50,1072.50,1072.50,0,3
03/02/2004,23:36,1072.75,1072.75,1072.75,1072.75,14,0
03/02/2004,23:37,1073.00,1073.00,1073.00,1073.00,1,0
03/02/2004,23:39,1072.50,1072.50,1072.50,1072.50,0,41
03/02/2004,23:41,1072.50,1072.50,1072.50,1072.50,0,12
03/02/2004,23:43,1072.50,1072.50,1072.50,1072.50,0,39
03/02/2004,23:44,1072.50,1072.50,1072.50,1072.50,0,1
03/02/2004,23:46,1072.50,1072.50,1072.50,1072.50,0,1
03/02/2004,23:48,1072.25,1072.50,1072.25,1072.50,6,21
03/02/2004,23:50,1072.75,1072.75,1072.50,1072.50,26,71
03/02/2004,23:51,1072.50,1072.50,1072.50,1072.50,0,6
03/02/2004,23:55,1072.50,1072.50,1072.50,1072.50,0,1
03/02/2004,23:58,1072.25,1072.25,1072.25,1072.25,0,8
03/03/2004,00:02,1072.25,1072.25,1072.25,1072.25,0,16
03/03/2004,00:03,1072.50,1072.50,1072.50,1072.50,47,0
03/03/2004,00:04,1072.50,1072.75,1072.50,1072.50,52,71
03/03/2004,00:05,1072.25,1073.00,1072.25,1073.00,51,20
03/03/2004,00:06,1073.00,1073.00,1072.75,1072.75,113,2
03/03/2004,00:07,1073.00,1073.00,1073.00,1073.00,4,0
03/03/2004,00:10,1073.00,1073.00,1072.75,1072.75,8,1
03/03/2004,00:11,1073.00,1073.00,1073.00,1073.00,1,0
03/03/2004,00:12,1073.00,1073.00,1073.00,1073.00,3,0
03/03/2004,00:13,1073.00,1073.00,1073.00,1073.00,10,0
03/03/2004,00:14,1073.00,1073.00,1073.00,1073.00,3,0
03/03/2004,00:16,1073.00,1073.00,1073.00,1073.00,9,0
03/03/2004,00:17,1073.25,1073.25,1073.25,1073.25,2,0
03/03/2004,00:18,1073.00,1073.25,1073.00,1073.25,2,1
03/03/2004,00:20,1073.00,1073.25,1073.00,1073.00,2,2
03/03/2004,00:21,1073.00,1073.00,1073.00,1073.00,0,5
03/03/2004,00:25,1073.00,1073.00,1073.00,1073.00,0,3
03/03/2004,00:26,1072.75,1072.75,1072.75,1072.75,0,1
03/03/2004,00:27,1073.00,1073.00,1073.00,1073.00,35,0
03/03/2004,00:29,1072.75,1072.75,1072.75,1072.75,0,1
03/03/2004,00:31,1072.75,1072.75,1072.75,1072.75,0,37
03/03/2004,00:32,1072.75,1072.75,1072.75,1072.75,0,2
03/03/2004,00:33,1073.00,1073.00,1073.00,1073.00,5,0
03/03/2004,00:34,1073.25,1073.25,1073.25,1073.25,1,0
03/03/2004,00:35,1073.25,1073.25,1073.25,1073.25,40,0
03/03/2004,00:36,1073.25,1073.25,1073.25,1073.25,6,0
03/03/2004,00:37,1073.25,1073.25,1073.25,1073.25,5,0
03/03/2004,00:38,1073.00,1073.25,1073.00,1073.25,25,2
03/03/2004,00:39,1073.25,1073.25,1073.25,1073.25,32,0
03/03/2004,00:41,1073.25,1073.25,1073.25,1073.25,36,0
03/03/2004,00:42,1073.25,1073.50,1073.25,1073.50,6,0
03/03/2004,00:44,1073.25,1073.50,1073.25,1073.50,10,20
03/03/2004,00:45,1073.25,1073.25,1073.25,1073.25,0,7
03/03/2004,00:47,1073.00,1073.25,1073.00,1073.25,1,1
03/03/2004,00:49,1073.25,1073.25,1073.25,1073.25,2,0
03/03/2004,00:51,1073.25,1073.25,1073.25,1073.25,5,0
03/03/2004,00:52,1073.00,1073.00,1072.25,1072.25,2,174
03/03/2004,00:53,1072.50,1072.50,1072.50,1072.50,14,0
03/03/2004,00:54,1072.75,1072.75,1072.75,1072.75,15,0
03/03/2004,00:55,1072.75,1073.00,1072.75,1073.00,7,0
03/03/2004,00:58,1072.75,1072.75,1072.75,1072.75,0,1
03/03/2004,01:00,1073.00,1073.00,1073.00,1073.00,3,0
03/03/2004,01:04,1073.25,1073.25,1073.25,1073.25,31,0
03/03/2004,01:10,1073.50,1073.50,1073.25,1073.25,1,11
03/03/2004,01:11,1073.25,1073.25,1073.25,1073.25,0,9
03/03/2004,01:13,1073.25,1073.25,1073.25,1073.25,0,15
03/03/2004,01:19,1073.25,1073.25,1072.25,1072.25,17,165
03/03/2004,01:20,1072.50,1072.50,1072.50,1072.50,2,0
03/03/2004,01:21,1072.25,1072.25,1072.25,1072.25,0,29
03/03/2004,01:22,1072.25,1072.25,1072.00,1072.00,0,9
03/03/2004,01:23,1072.50,1072.50,1072.50,1072.50,17,0
03/03/2004,01:24,1072.75,1072.75,1072.75,1072.75,25,0
03/03/2004,01:25,1072.75,1072.75,1072.75,1072.75,25,0
03/03/2004,01:29,1073.00,1073.00,1073.00,1073.00,25,0
03/03/2004,01:35,1073.00,1073.00,1073.00,1073.00,48,0
03/03/2004,01:37,1073.00,1073.00,1073.00,1073.00,1,0
03/03/2004,01:39,1073.00,1073.00,1073.00,1073.00,1,0
03/03/2004,01:40,1073.25,1073.25,1073.25,1073.25,8,0
03/03/2004,01:42,1073.25,1073.25,1073.25,1073.25,1,0
03/03/2004,01:43,1073.00,1073.00,1073.00,1073.00,0,28
03/03/2004,01:47,1072.75,1072.75,1072.75,1072.75,0,10
03/03/2004,01:49,1073.00,1073.00,1073.00,1073.00,3,0
03/03/2004,01:50,1072.75,1072.75,1072.75,1072.75,0,28
03/03/2004,01:52,1072.75,1072.75,1072.75,1072.75,0,6
03/03/2004,01:53,1072.75,1072.75,1072.75,1072.75,0,5
03/03/2004,01:58,1072.75,1073.00,1072.75,1073.00,1,13
03/03/2004,01:59,1073.00,1073.00,1072.75,1072.75,1,4
03/03/2004,02:00,1073.00,1073.00,1073.00,1073.00,46,0
03/03/2004,02:01,1073.00,1073.00,1072.75,1072.75,6,31
03/03/2004,02:02,1073.00,1073.00,1073.00,1073.00,24,0
03/03/2004,02:03,1073.00,1073.25,1073.00,1073.00,16,12
03/03/2004,02:04,1073.00,1073.00,1073.00,1073.00,0,4
03/03/2004,02:05,1073.00,1073.25,1073.00,1073.25,4,15
03/03/2004,02:06,1073.25,1073.50,1073.25,1073.25,25,18
03/03/2004,02:07,1073.25,1073.50,1073.25,1073.50,37,7
03/03/2004,02:08,1073.50,1073.50,1073.50,1073.50,20,0
03/03/2004,02:09,1073.25,1073.25,1072.75,1073.25,1,57
03/03/2004,02:10,1073.25,1073.25,1073.25,1073.25,1,0
03/03/2004,02:11,1073.00,1073.25,1073.00,1073.25,43,76
03/03/2004,02:12,1073.25,1073.25,1073.00,1073.25,59,33
03/03/2004,02:13,1073.00,1073.00,1073.00,1073.00,0,32
03/03/2004,02:14,1073.00,1073.25,1073.00,1073.25,38,19
03/03/2004,02:15,1073.25,1073.25,1073.25,1073.25,10,0
03/03/2004,02:17,1073.25,1073.25,1073.25,1073.25,9,0
03/03/2004,02:19,1073.50,1073.50,1073.50,1073.50,73,0
03/03/2004,02:20,1073.50,1073.50,1073.50,1073.50,7,0
03/03/2004,02:22,1073.50,1074.00,1073.50,1073.75,185,2
03/03/2004,02:23,1074.00,1074.00,1074.00,1074.00,11,0
03/03/2004,02:24,1073.75,1073.75,1073.75,1073.75,0,46
03/03/2004,02:25,1073.75,1073.75,1073.50,1073.50,5,84
03/03/2004,02:26,1073.25,1073.25,1073.25,1073.25,0,86
03/03/2004,02:27,1073.50,1073.50,1073.25,1073.50,38,5
03/03/2004,02:28,1073.50,1073.50,1073.50,1073.50,23,0
03/03/2004,02:29,1073.50,1073.50,1073.50,1073.50,6,0
03/03/2004,02:31,1073.50,1073.50,1073.50,1073.50,1,0
03/03/2004,02:32,1073.50,1073.50,1073.50,1073.50,5,0
03/03/2004,02:33,1073.25,1073.50,1073.25,1073.50,7,10
03/03/2004,02:34,1073.50,1073.50,1073.50,1073.50,6,0
03/03/2004,02:35,1073.50,1073.50,1073.50,1073.50,3,0
03/03/2004,02:36,1073.25,1073.25,1073.00,1073.00,0,177
03/03/2004,02:37,1073.00,1073.00,1073.00,1073.00,0,22
03/03/2004,02:39,1073.00,1073.00,1073.00,1073.00,0,69
03/03/2004,02:40,1073.00,1073.00,1072.75,1072.75,0,51
03/03/2004,02:41,1073.00,1073.00,1073.00,1073.00,38,0
03/03/2004,02:42,1073.00,1073.00,1073.00,1073.00,53,0
03/03/2004,02:44,1072.75,1072.75,1072.75,1072.75,0,30
03/03/2004,02:45,1072.75,1072.75,1072.75,1072.75,0,15
03/03/2004,02:46,1073.00,1073.00,1073.00,1073.00,70,0
03/03/2004,02:47,1073.00,1073.25,1073.00,1073.25,2,0
03/03/2004,02:48,1073.00,1073.25,1073.00,1073.25,1,1
03/03/2004,02:49,1073.25,1073.25,1073.25,1073.25,47,0
03/03/2004,02:51,1073.25,1073.25,1073.25,1073.25,1,0
03/03/2004,02:52,1073.25,1073.25,1073.25,1073.25,15,0
03/03/2004,02:55,1073.50,1073.50,1073.50,1073.50,78,0
03/03/2004,02:56,1073.25,1073.25,1073.25,1073.25,0,1
03/03/2004,02:57,1073.50,1073.50,1073.25,1073.50,122,3
03/03/2004,02:58,1073.50,1073.50,1073.25,1073.50,40,12
03/03/2004,02:59,1073.50,1073.50,1073.50,1073.50,2,0
03/03/2004,03:00,1073.50,1073.50,1073.25,1073.50,3,5
03/03/2004,03:01,1073.50,1073.50,1073.25,1073.25,2,56
03/03/2004,03:02,1073.25,1073.25,1073.25,1073.25,0,7
03/03/2004,03:03,1073.25,1073.50,1073.00,1073.00,1,40
03/03/2004,03:04,1073.50,1073.50,1073.25,1073.25,2,47
03/03/2004,03:05,1073.25,1073.25,1073.25,1073.25,0,17
03/03/2004,03:06,1073.25,1073.25,1073.00,1073.00,0,5
03/03/2004,03:13,1073.25,1073.25,1073.25,1073.25,2,0
03/03/2004,03:14,1073.25,1073.25,1073.25,1073.25,5,0
03/03/2004,03:15,1073.25,1073.25,1073.25,1073.25,13,0
03/03/2004,03:16,1073.25,1073.25,1073.25,1073.25,1,0
03/03/2004,03:17,1073.25,1073.25,1073.25,1073.25,1,0
03/03/2004,03:18,1073.50,1073.50,1073.50,1073.50,10,0
03/03/2004,03:19,1073.25,1073.25,1073.00,1073.00,0,36
03/03/2004,03:20,1073.25,1073.25,1073.25,1073.25,1,0
03/03/2004,03:21,1073.25,1073.25,1073.00,1073.00,15,45
03/03/2004,03:22,1073.00,1073.00,1073.00,1073.00,0,6
03/03/2004,03:23,1073.00,1073.00,1072.75,1072.75,0,50
03/03/2004,03:25,1072.75,1072.75,1072.75,1072.75,0,3
03/03/2004,03:26,1072.75,1072.75,1072.75,1072.75,0,1
03/03/2004,03:27,1072.50,1072.50,1072.50,1072.50,0,28
03/03/2004,03:28,1072.75,1072.75,1072.00,1072.00,15,96
03/03/2004,03:29,1072.25,1072.25,1072.00,1072.00,1,63
03/03/2004,03:30,1072.00,1072.00,1072.00,1072.00,0,33
03/03/2004,03:31,1072.00,1072.00,1072.00,1072.00,0,49
03/03/2004,03:32,1072.25,1072.25,1072.25,1072.25,29,0
03/03/2004,03:33,1072.25,1072.25,1072.25,1072.25,32,0
03/03/2004,03:34,1072.25,1072.25,1072.25,1072.25,1,0
03/03/2004,03:35,1072.25,1072.25,1071.25,1071.25,19,190
03/03/2004,03:36,1071.50,1071.50,1071.25,1071.50,63,51
03/03/2004,03:37,1071.50,1071.75,1071.50,1071.50,6,7
03/03/2004,03:38,1071.50,1071.75,1071.50,1071.75,2,8
03/03/2004,03:39,1071.50,1071.50,1071.50,1071.50,0,1
03/03/2004,03:40,1071.75,1071.75,1071.75,1071.75,29,0
03/03/2004,03:42,1071.75,1071.75,1071.75,1071.75,1,0
03/03/2004,03:44,1071.50,1071.50,1071.50,1071.50,0,24
03/03/2004,03:45,1071.50,1071.50,1071.50,1071.50,0,10
03/03/2004,03:46,1071.50,1071.50,1071.50,1071.50,0,37
03/03/2004,03:47,1071.50,1071.50,1071.50,1071.50,0,10
03/03/2004,03:48,1071.50,1071.75,1071.50,1071.75,1,1
03/03/2004,03:50,1071.75,1071.75,1071.75,1071.75,26,0
03/03/2004,03:51,1071.75,1071.75,1071.75,1071.75,2,0
03/03/2004,03:52,1072.00,1072.00,1072.00,1072.00,34,0
03/03/2004,03:53,1072.00,1072.00,1072.00,1072.00,6,0
03/03/2004,03:54,1072.00,1072.00,1072.00,1072.00,8,0
03/03/2004,03:55,1072.00,1072.00,1072.00,1072.00,4,0
03/03/2004,03:56,1072.00,1072.00,1072.00,1072.00,6,0
03/03/2004,03:58,1072.00,1072.00,1072.00,1072.00,10,0
03/03/2004,03:59,1072.00,1072.00,1072.00,1072.00,2,0
03/03/2004,04:00,1072.25,1072.25,1072.25,1072.25,10,0
03/03/2004,04:01,1072.25,1072.25,1072.25,1072.25,29,0
03/03/2004,04:02,1072.25,1072.25,1072.00,1072.00,15,28
03/03/2004,04:03,1072.00,1072.00,1072.00,1072.00,0,10
03/03/2004,04:04,1072.00,1072.00,1071.75,1071.75,0,12
03/03/2004,04:06,1071.75,1071.75,1071.50,1071.50,0,38
03/03/2004,04:07,1071.50,1071.50,1071.50,1071.50,0,18
03/03/2004,04:08,1071.50,1071.50,1071.25,1071.50,7,21
03/03/2004,04:09,1071.50,1071.50,1071.25,1071.50,60,16
03/03/2004,04:10,1071.50,1071.50,1071.50,1071.50,3,0
03/03/2004,04:11,1071.25,1071.50,1071.25,1071.25,1,5
03/03/2004,04:13,1071.25,1071.50,1071.25,1071.50,19,10
03/03/2004,04:14,1071.50,1071.50,1071.50,1071.50,5,0
03/03/2004,04:16,1071.50,1071.50,1071.50,1071.50,21,0
03/03/2004,04:17,1071.75,1071.75,1071.50,1071.50,3,15
03/03/2004,04:18,1071.75,1071.75,1071.50,1071.50,8,35
03/03/2004,04:19,1071.50,1071.50,1071.50,1071.50,0,2
03/03/2004,04:20,1071.50,1071.50,1071.50,1071.50,0,8
03/03/2004,04:21,1071.50,1071.75,1071.50,1071.75,2,1
03/03/2004,04:23,1071.75,1071.75,1071.75,1071.75,1,0
03/03/2004,04:24,1071.50,1071.50,1071.50,1071.50,0,10
03/03/2004,04:26,1071.75,1071.75,1071.75,1071.75,34,0
03/03/2004,04:27,1071.75,1071.75,1071.50,1071.50,1,57
03/03/2004,04:28,1071.50,1071.50,1071.50,1071.50,0,28
03/03/2004,04:29,1071.50,1071.50,1071.50,1071.50,0,16
03/03/2004,04:30,1071.50,1071.50,1071.50,1071.50,0,4
03/03/2004,04:31,1071.50,1071.50,1071.50,1071.50,0,8
03/03/2004,04:32,1071.50,1071.50,1071.25,1071.50,6,23
03/03/2004,04:33,1071.50,1071.50,1071.50,1071.50,43,0
03/03/2004,04:34,1071.75,1071.75,1071.75,1071.75,5,0
03/03/2004,04:35,1071.75,1071.75,1071.75,1071.75,16,0
03/03/2004,04:36,1071.75,1071.75,1071.75,1071.75,3,0
03/03/2004,04:38,1071.75,1071.75,1071.75,1071.75,2,0
03/03/2004,04:39,1071.75,1071.75,1071.75,1071.75,1,0
03/03/2004,04:40,1071.75,1071.75,1071.75,1071.75,3,0
03/03/2004,04:41,1071.75,1071.75,1071.75,1071.75,5,0
03/03/2004,04:44,1071.50,1071.75,1071.50,1071.75,7,21
03/03/2004,04:45,1071.75,1071.75,1071.50,1071.50,2,1
03/03/2004,04:46,1071.50,1071.50,1071.50,1071.50,0,5
03/03/2004,04:50,1071.75,1071.75,1071.75,1071.75,5,0
03/03/2004,04:51,1071.75,1071.75,1071.50,1071.50,7,1
03/03/2004,04:53,1071.50,1071.50,1071.50,1071.50,0,2
03/03/2004,04:54,1071.50,1071.50,1071.50,1071.50,0,20
03/03/2004,04:55,1071.50,1071.50,1071.50,1071.50,0,3
03/03/2004,04:56,1071.50,1071.75,1071.50,1071.75,1,33
03/03/2004,04:57,1071.75,1071.75,1071.50,1071.50,1,15
03/03/2004,04:58,1071.50,1071.75,1071.50,1071.75,1,16
03/03/2004,04:59,1071.50,1071.50,1071.50,1071.50,0,25
03/03/2004,05:00,1071.25,1071.25,1071.25,1071.25,0,31
03/03/2004,05:01,1071.25,1071.50,1071.25,1071.50,7,55
03/03/2004,05:02,1071.50,1071.50,1071.50,1071.50,1,0
03/03/2004,05:03,1071.50,1071.75,1071.50,1071.75,20,0
03/03/2004,05:04,1071.75,1071.75,1071.75,1071.75,1,0
03/03/2004,05:05,1071.75,1071.75,1071.25,1071.25,1,39
03/03/2004,05:06,1071.50,1071.75,1071.50,1071.75,3,0
03/03/2004,05:07,1071.50,1071.75,1071.50,1071.50,2,10
03/03/2004,05:08,1071.50,1071.50,1071.25,1071.50,4,32
03/03/2004,05:09,1071.50,1071.50,1071.50,1071.50,4,0
03/03/2004,05:10,1071.50,1071.50,1071.00,1071.00,14,63
03/03/2004,05:11,1071.25,1071.25,1070.75,1070.75,1,95
03/03/2004,05:12,1071.25,1071.25,1071.00,1071.25,134,3
03/03/2004,05:13,1071.25,1071.25,1071.25,1071.25,91,0
03/03/2004,05:15,1071.25,1071.25,1071.25,1071.25,24,0
03/03/2004,05:17,1071.25,1071.25,1071.25,1071.25,8,0
03/03/2004,05:18,1071.00,1071.00,1071.00,1071.00,0,10
03/03/2004,05:19,1071.25,1071.25,1071.25,1071.25,4,0
03/03/2004,05:20,1071.25,1071.25,1071.25,1071.25,4,0
03/03/2004,05:22,1071.00,1071.00,1071.00,1071.00,0,1
03/03/2004,05:24,1071.00,1071.00,1071.00,1071.00,0,21
03/03/2004,05:25,1071.00,1071.00,1071.00,1071.00,0,26
03/03/2004,05:26,1071.25,1071.25,1071.25,1071.25,5,0
03/03/2004,05:27,1071.00,1071.00,1071.00,1071.00,0,2
03/03/2004,05:28,1071.25,1071.25,1071.25,1071.25,1,0
03/03/2004,05:29,1071.00,1071.00,1071.00,1071.00,0,8
03/03/2004,05:32,1071.00,1071.00,1070.75,1070.75,0,46
03/03/2004,05:33,1071.00,1071.00,1070.50,1070.75,84,217
03/03/2004,05:34,1071.00,1071.00,1070.75,1070.75,2,13
03/03/2004,05:35,1071.00,1071.00,1070.50,1070.75,6,26
03/03/2004,05:36,1070.75,1070.75,1070.50,1070.75,23,1
03/03/2004,05:38,1070.75,1070.75,1070.25,1070.50,7,70
03/03/2004,05:39,1070.50,1070.50,1070.25,1070.25,71,5
03/03/2004,05:40,1070.25,1070.75,1070.25,1070.75,2,63
03/03/2004,05:42,1070.75,1070.75,1070.75,1070.75,22,0
03/03/2004,05:43,1070.75,1070.75,1070.75,1070.75,17,0
03/03/2004,05:44,1070.50,1070.75,1070.50,1070.75,5,18
03/03/2004,05:46,1070.75,1070.75,1070.75,1070.75,5,0
03/03/2004,05:47,1070.75,1070.75,1070.75,1070.75,26,0
03/03/2004,05:49,1070.75,1070.75,1070.25,1070.50,34,50
03/03/2004,05:50,1070.50,1070.50,1070.25,1070.50,27,2
03/03/2004,05:51,1070.75,1070.75,1070.50,1070.50,10,92
03/03/2004,05:52,1070.50,1070.50,1070.50,1070.50,0,64
03/03/2004,05:53,1070.50,1070.50,1070.50,1070.50,0,7
03/03/2004,05:54,1070.75,1070.75,1070.75,1070.75,25,0
03/03/2004,05:55,1070.50,1070.75,1070.50,1070.75,5,3
03/03/2004,05:56,1070.75,1070.75,1070.75,1070.75,1,0
03/03/2004,05:57,1070.50,1070.50,1070.50,1070.50,0,15
03/03/2004,05:58,1070.50,1070.50,1070.25,1070.25,23,42
03/03/2004,05:59,1070.25,1070.50,1070.25,1070.50,3,3
03/03/2004,06:00,1070.50,1070.50,1070.50,1070.50,3,0
03/03/2004,06:01,1070.50,1070.50,1070.50,1070.50,69,0
03/03/2004,06:02,1070.25,1070.25,1070.25,1070.25,0,20
03/03/2004,06:03,1070.25,1070.75,1070.25,1070.75,76,2
03/03/2004,06:04,1071.00,1071.00,1070.75,1070.75,1,27
03/03/2004,06:05,1071.00,1071.00,1070.75,1070.75,1,15
03/03/2004,06:06,1070.75,1071.00,1070.75,1071.00,2,2
03/03/2004,06:07,1070.75,1070.75,1070.75,1070.75,0,61
03/03/2004,06:08,1070.75,1070.75,1070.50,1070.50,52,28
03/03/2004,06:09,1070.75,1070.75,1070.75,1070.75,5,0
03/03/2004,06:10,1070.50,1070.75,1070.50,1070.75,3,34
03/03/2004,06:11,1070.50,1070.75,1070.50,1070.75,2,70
03/03/2004,06:12,1070.75,1070.75,1070.50,1070.50,11,35
03/03/2004,06:13,1070.50,1070.50,1070.25,1070.25,0,111
03/03/2004,06:14,1070.50,1070.50,1070.50,1070.50,37,0
03/03/2004,06:15,1070.50,1070.50,1070.25,1070.25,39,5
03/03/2004,06:16,1070.50,1070.75,1070.50,1070.75,9,0
03/03/2004,06:18,1070.50,1070.50,1070.50,1070.50,0,26
03/03/2004,06:19,1070.50,1070.50,1070.25,1070.25,0,123
03/03/2004,06:20,1070.25,1070.25,1070.25,1070.25,0,30
03/03/2004,06:21,1070.25,1070.75,1070.25,1070.50,91,60
03/03/2004,06:22,1070.75,1070.75,1070.50,1070.50,47,1
03/03/2004,06:23,1070.75,1070.75,1070.50,1070.75,6,10
03/03/2004,06:24,1070.75,1070.75,1070.75,1070.75,38,0
03/03/2004,06:25,1070.75,1070.75,1070.50,1070.50,49,1
03/03/2004,06:26,1070.75,1070.75,1070.50,1070.50,6,15
03/03/2004,06:27,1070.75,1070.75,1070.75,1070.75,5,0
03/03/2004,06:28,1070.50,1070.75,1070.50,1070.75,15,1
03/03/2004,06:29,1070.75,1070.75,1070.75,1070.75,2,0
03/03/2004,06:30,1070.75,1071.00,1070.75,1070.75,33,14
03/03/2004,06:31,1071.00,1071.00,1071.00,1071.00,52,0
03/03/2004,06:32,1071.00,1071.00,1071.00,1071.00,6,0
03/03/2004,06:33,1070.75,1071.00,1070.75,1071.00,2,13
03/03/2004,06:34,1071.00,1071.00,1070.75,1070.75,1,60
03/03/2004,06:35,1070.50,1070.50,1070.50,1070.50,0,1
03/03/2004,06:36,1070.50,1070.50,1070.25,1070.25,0,76
03/03/2004,06:37,1070.50,1070.50,1070.50,1070.50,1,0
03/03/2004,06:38,1070.50,1070.50,1070.25,1070.50,2,1
03/03/2004,06:39,1070.25,1070.50,1070.00,1070.25,42,100
03/03/2004,06:40,1070.25,1070.50,1070.25,1070.50,17,0
03/03/2004,06:41,1070.50,1070.50,1070.25,1070.25,3,6
03/03/2004,06:42,1070.25,1070.25,1070.25,1070.25,0,3
03/03/2004,06:43,1070.25,1070.50,1070.25,1070.50,5,1
03/03/2004,06:44,1070.50,1070.50,1070.25,1070.50,2,1
03/03/2004,06:46,1070.50,1070.50,1070.25,1070.50,71,130
03/03/2004,06:47,1070.25,1070.50,1070.25,1070.50,7,2
03/03/2004,06:48,1070.50,1070.50,1070.50,1070.50,7,0
03/03/2004,06:49,1070.50,1070.50,1070.50,1070.50,20,0
03/03/2004,06:51,1070.50,1070.50,1070.50,1070.50,9,0
03/03/2004,06:52,1070.50,1070.75,1070.50,1070.75,33,0
03/03/2004,06:53,1070.50,1070.75,1070.50,1070.75,99,3
03/03/2004,06:54,1070.75,1070.75,1070.50,1070.75,3,13
03/03/2004,06:55,1070.75,1070.75,1070.75,1070.75,12,0
03/03/2004,06:56,1070.75,1070.75,1070.75,1070.75,25,0
03/03/2004,06:57,1070.50,1070.50,1070.50,1070.50,0,3
03/03/2004,06:58,1070.50,1070.75,1070.50,1070.75,1,151
03/03/2004,06:59,1070.75,1071.00,1070.75,1071.00,113,1
03/03/2004,07:00,1071.00,1071.25,1070.75,1071.00,6,20
03/03/2004,07:01,1071.00,1071.00,1071.00,1071.00,3,0
03/03/2004,07:02,1071.00,1071.00,1071.00,1071.00,12,0
03/03/2004,07:03,1071.00,1071.00,1071.00,1071.00,3,0
03/03/2004,07:04,1071.00,1071.25,1071.00,1071.25,40,0
03/03/2004,07:05,1071.00,1071.00,1071.00,1071.00,0,10
03/03/2004,07:06,1071.00,1071.00,1070.75,1071.00,55,7
03/03/2004,07:07,1071.00,1071.00,1071.00,1071.00,17,0
03/03/2004,07:08,1071.00,1071.00,1071.00,1071.00,7,0
03/03/2004,07:09,1070.75,1071.00,1070.75,1071.00,17,7
03/03/2004,07:10,1071.00,1071.00,1071.00,1071.00,53,0
03/03/2004,07:11,1070.75,1070.75,1070.75,1070.75,0,4
03/03/2004,07:12,1071.00,1071.00,1070.75,1071.00,4,1
03/03/2004,07:14,1071.00,1071.00,1071.00,1071.00,3,0
03/03/2004,07:15,1070.75,1071.00,1070.75,1071.00,1,20
03/03/2004,07:16,1071.00,1071.00,1070.75,1070.75,3,2
03/03/2004,07:17,1070.75,1071.00,1070.75,1071.00,1,2
03/03/2004,07:18,1070.75,1071.00,1070.75,1071.00,3,26
03/03/2004,07:19,1071.00,1071.00,1071.00,1071.00,6,0
03/03/2004,07:20,1071.00,1071.25,1071.00,1071.00,41,2
03/03/2004,07:21,1071.25,1071.25,1070.75,1070.75,1,30
03/03/2004,07:22,1070.75,1071.00,1070.75,1070.75,3,35
03/03/2004,07:23,1070.75,1071.00,1070.75,1071.00,1,6
03/03/2004,07:24,1071.00,1071.00,1070.75,1071.00,77,22
03/03/2004,07:25,1071.00,1071.00,1070.75,1070.75,14,2
03/03/2004,07:26,1070.75,1070.75,1070.75,1070.75,0,23
03/03/2004,07:27,1070.75,1070.75,1070.75,1070.75,0,55
03/03/2004,07:28,1070.75,1070.75,1070.75,1070.75,0,5
03/03/2004,07:29,1070.75,1071.00,1070.75,1071.00,7,13
03/03/2004,07:30,1071.00,1071.00,1070.25,1070.50,99,198
03/03/2004,07:31,1070.50,1070.50,1070.25,1070.25,18,12
03/03/2004,07:32,1070.50,1070.50,1070.25,1070.25,30,16
03/03/2004,07:33,1070.25,1070.50,1070.00,1070.00,1,305
03/03/2004,07:34,1070.25,1070.50,1070.00,1070.25,137,165
03/03/2004,07:35,1070.25,1070.25,1070.00,1070.00,12,17
03/03/2004,07:36,1070.00,1070.00,1070.00,1070.00,0,5
03/03/2004,07:37,1070.00,1070.25,1070.00,1070.00,1,6
03/03/2004,07:38,1070.00,1070.50,1070.00,1070.50,197,3
03/03/2004,07:39,1070.50,1070.50,1070.50,1070.50,8,0
03/03/2004,07:40,1070.50,1070.50,1070.25,1070.25,34,113
03/03/2004,07:41,1070.25,1070.25,1070.00,1070.25,1,21
03/03/2004,07:42,1070.25,1070.25,1069.75,1069.75,5,434
03/03/2004,07:43,1069.75,1070.00,1069.75,1070.00,36,53
03/03/2004,07:44,1070.00,1070.00,1070.00,1070.00,137,0
03/03/2004,07:45,1070.00,1070.00,1069.75,1069.75,27,89
03/03/2004,07:46,1070.00,1070.00,1069.75,1070.00,143,1
03/03/2004,07:47,1070.00,1070.00,1070.00,1070.00,71,0
03/03/2004,07:48,1070.00,1070.25,1069.75,1070.00,51,4
03/03/2004,07:49,1070.25,1070.25,1070.00,1070.00,1,99
03/03/2004,07:50,1070.25,1070.25,1070.25,1070.25,88,0
03/03/2004,07:51,1070.25,1070.25,1070.25,1070.25,94,0
03/03/2004,07:52,1070.50,1070.50,1070.50,1070.50,4,0
03/03/2004,07:53,1070.50,1070.50,1070.25,1070.25,18,3
03/03/2004,07:54,1070.25,1070.25,1070.25,1070.25,0,4
03/03/2004,07:55,1070.50,1070.50,1070.50,1070.50,1,0
03/03/2004,07:56,1070.50,1070.50,1070.25,1070.25,5,29
03/03/2004,07:57,1070.50,1070.50,1070.25,1070.25,3,24
03/03/2004,07:58,1070.25,1070.50,1070.25,1070.50,50,2
03/03/2004,07:59,1070.25,1070.25,1070.25,1070.25,0,29
03/03/2004,08:00,1070.25,1070.50,1070.25,1070.25,1,125
03/03/2004,08:01,1070.25,1070.25,1070.25,1070.25,0,303
03/03/2004,08:02,1070.25,1070.25,1070.00,1070.25,10,54
03/03/2004,08:03,1070.25,1070.25,1070.25,1070.25,72,0
03/03/2004,08:04,1070.50,1070.50,1070.25,1070.50,218,4
03/03/2004,08:05,1070.50,1070.50,1070.00,1070.25,212,471
03/03/2004,08:06,1070.25,1070.50,1070.25,1070.25,12,41
03/03/2004,08:07,1070.50,1070.75,1070.50,1070.75,167,116
03/03/2004,08:08,1070.75,1070.75,1070.75,1070.75,3,0
03/03/2004,08:09,1070.50,1071.00,1070.50,1071.00,147,4
03/03/2004,08:10,1071.00,1071.00,1070.50,1070.50,18,46
03/03/2004,08:11,1070.50,1070.75,1070.25,1070.25,21,141
03/03/2004,08:12,1070.50,1070.50,1070.50,1070.50,39,0
03/03/2004,08:13,1070.50,1070.50,1070.50,1070.50,166,0
03/03/2004,08:14,1070.50,1070.50,1070.50,1070.50,1,0
03/03/2004,08:15,1070.50,1070.50,1070.50,1070.50,5,0
03/03/2004,08:16,1070.75,1070.75,1070.50,1070.75,121,6
03/03/2004,08:17,1070.75,1070.75,1070.75,1070.75,34,0
03/03/2004,08:18,1070.75,1070.75,1070.50,1070.75,104,3
03/03/2004,08:19,1070.75,1070.75,1070.50,1070.50,21,2
03/03/2004,08:20,1070.50,1070.75,1070.50,1070.75,11,2
03/03/2004,08:21,1070.75,1071.00,1070.50,1070.50,38,15
03/03/2004,08:22,1070.75,1070.75,1070.50,1070.50,1,7
03/03/2004,08:23,1070.50,1070.75,1070.50,1070.50,1,103
03/03/2004,08:24,1070.75,1070.75,1070.25,1070.25,1,55
03/03/2004,08:25,1070.50,1071.00,1070.50,1070.75,196,41
03/03/2004,08:26,1070.50,1070.50,1070.25,1070.50,79,68
03/03/2004,08:27,1070.50,1070.75,1070.50,1070.75,17,0
03/03/2004,08:28,1070.50,1070.75,1070.50,1070.50,7,11
03/03/2004,08:29,1070.75,1071.00,1070.50,1070.75,157,56
03/03/2004,08:30,1071.00,1071.00,1070.50,1070.75,898,1416
03/03/2004,08:31,1070.75,1071.50,1070.50,1071.50,2962,1163
03/03/2004,08:32,1071.75,1071.75,1071.00,1071.25,1410,1484
03/03/2004,08:33,1071.25,1072.00,1071.25,1071.50,2237,1860
03/03/2004,08:34,1071.50,1071.75,1071.25,1071.50,390,1037
03/03/2004,08:35,1071.25,1072.00,1071.25,1071.75,1230,1539
03/03/2004,08:36,1071.75,1072.00,1071.50,1071.75,1699,113
03/03/2004,08:37,1071.75,1071.75,1071.25,1071.25,542,1096
03/03/2004,08:38,1071.50,1071.50,1071.00,1071.00,191,1670
03/03/2004,08:39,1071.00,1071.25,1070.75,1071.00,1445,1276
03/03/2004,08:40,1070.75,1071.25,1070.50,1071.00,991,1325
03/03/2004,08:41,1071.00,1071.25,1070.50,1070.75,959,904
03/03/2004,08:42,1070.75,1071.00,1070.50,1070.75,534,479
03/03/2004,08:43,1070.75,1071.25,1070.00,1071.00,2631,4261
03/03/2004,08:44,1071.25,1071.25,1070.50,1070.75,595,953
03/03/2004,08:45,1070.75,1071.00,1070.25,1070.75,496,2073
03/03/2004,08:46,1070.50,1070.75,1069.75,1070.25,1543,2564
03/03/2004,08:47,1070.25,1070.75,1070.00,1070.75,821,890
03/03/2004,08:48,1070.75,1071.00,1070.50,1071.00,2228,795
03/03/2004,08:49,1071.00,1071.25,1070.50,1070.75,1222,899
03/03/2004,08:50,1070.75,1071.25,1070.75,1071.00,770,1156
03/03/2004,08:51,1070.75,1071.00,1070.75,1070.75,77,329
03/03/2004,08:52,1070.75,1071.25,1070.50,1071.25,1267,806
03/03/2004,08:53,1071.25,1071.25,1070.75,1070.75,495,874
03/03/2004,08:54,1071.00,1071.25,1070.75,1071.25,984,685
03/03/2004,08:55,1071.25,1071.75,1071.00,1071.50,1889,1073
03/03/2004,08:56,1071.75,1072.00,1071.50,1071.75,929,721
03/03/2004,08:57,1071.75,1071.75,1071.25,1071.75,196,922
03/03/2004,08:58,1071.75,1071.75,1071.25,1071.25,44,585
03/03/2004,08:59,1071.50,1071.75,1071.25,1071.50,1011,404
03/03/2004,09:00,1071.50,1071.50,1071.00,1071.00,589,822
03/03/2004,09:01,1071.00,1071.25,1069.75,1070.25,1636,2552
03/03/2004,09:02,1070.25,1070.75,1069.75,1070.50,1233,1511
03/03/2004,09:03,1070.50,1073.25,1070.25,1072.50,7094,2898
03/03/2004,09:04,1072.75,1073.00,1072.25,1072.75,2111,1811
03/03/2004,09:05,1073.00,1073.00,1072.00,1072.00,1848,2108
03/03/2004,09:06,1072.25,1072.75,1072.00,1072.25,1713,2820
03/03/2004,09:07,1072.25,1072.75,1072.25,1072.75,1213,927
03/03/2004,09:08,1072.75,1072.75,1071.75,1071.75,602,1892
03/03/2004,09:09,1071.75,1072.00,1071.00,1071.00,1479,2855
03/03/2004,09:10,1071.25,1071.75,1071.00,1071.25,971,1307
03/03/2004,09:11,1071.00,1071.25,1070.25,1070.50,967,2544
03/03/2004,09:12,1070.75,1070.75,1069.75,1070.50,1348,2167
03/03/2004,09:13,1070.50,1071.00,1070.00,1070.75,1218,445
03/03/2004,09:14,1071.00,1071.00,1070.25,1070.50,508,928
03/03/2004,09:15,1070.50,1070.75,1069.50,1070.75,2245,3704
03/03/2004,09:16,1070.50,1071.50,1070.50,1071.25,3731,410
03/03/2004,09:17,1071.00,1071.25,1070.50,1070.75,816,1413
03/03/2004,09:18,1070.75,1070.75,1070.00,1070.00,1078,2106
03/03/2004,09:19,1070.00,1070.50,1070.00,1070.25,1313,714
03/03/2004,09:20,1070.25,1071.00,1070.00,1070.50,1351,1043
03/03/2004,09:21,1070.75,1071.00,1070.50,1071.00,1299,816
03/03/2004,09:22,1070.75,1071.00,1070.25,1070.50,393,1270
03/03/2004,09:23,1070.50,1070.75,1069.75,1070.00,104,1006
03/03/2004,09:24,1069.75,1070.25,1069.00,1069.75,2371,4850
03/03/2004,09:25,1069.75,1070.00,1069.50,1069.75,1776,1380
03/03/2004,09:26,1069.75,1070.00,1069.25,1069.50,1532,2622
03/03/2004,09:27,1069.50,1069.75,1069.25,1069.75,796,999
03/03/2004,09:28,1069.75,1069.75,1068.75,1069.00,1304,4370
03/03/2004,09:29,1068.75,1069.00,1068.25,1068.75,2817,3297
03/03/2004,09:30,1068.75,1069.00,1068.00,1068.50,2203,3076
03/03/2004,09:31,1068.50,1068.75,1068.25,1068.50,1383,840
03/03/2004,09:32,1068.50,1069.00,1068.00,1068.75,1494,929
03/03/2004,09:33,1068.75,1068.75,1068.25,1068.50,990,831
03/03/2004,09:34,1068.50,1068.75,1068.25,1068.75,649,1475
03/03/2004,09:35,1068.75,1069.00,1068.25,1068.50,637,1116
03/03/2004,09:36,1068.50,1068.50,1067.75,1068.50,1582,5238
03/03/2004,09:37,1068.00,1068.75,1067.50,1067.75,1400,2553
03/03/2004,09:38,1067.75,1068.25,1067.75,1068.00,1942,812
03/03/2004,09:39,1068.25,1068.50,1068.00,1068.50,1143,290
03/03/2004,09:40,1068.50,1068.75,1068.25,1068.25,1165,697
03/03/2004,09:41,1068.50,1068.75,1068.25,1068.50,648,473
03/03/2004,09:42,1068.50,1068.75,1068.25,1068.50,162,361
03/03/2004,09:43,1068.50,1068.75,1068.25,1068.75,1360,39
03/03/2004,09:44,1068.50,1069.00,1068.50,1068.75,740,524
03/03/2004,09:45,1068.75,1068.75,1068.25,1068.50,154,921
03/03/2004,09:46,1068.50,1068.75,1068.25,1068.75,591,77
03/03/2004,09:47,1068.75,1069.00,1068.75,1069.00,177,877
03/03/2004,09:48,1068.75,1069.25,1068.50,1069.25,1308,400
03/03/2004,09:49,1069.25,1069.50,1069.00,1069.50,1595,539
03/03/2004,09:50,1069.50,1069.50,1068.75,1068.75,269,866
03/03/2004,09:51,1068.75,1069.25,1068.75,1069.25,1353,650
03/03/2004,09:52,1069.25,1069.25,1068.50,1068.50,487,1475
03/03/2004,09:53,1068.50,1068.75,1068.00,1068.00,334,1139
03/03/2004,09:54,1068.25,1068.75,1068.00,1068.50,525,363
03/03/2004,09:55,1068.75,1069.00,1068.50,1069.00,468,85
03/03/2004,09:56,1069.00,1069.00,1068.50,1068.75,738,1030
03/03/2004,09:57,1069.00,1069.25,1068.75,1069.25,895,113
03/03/2004,09:58,1069.25,1069.50,1068.75,1069.50,1668,621
03/03/2004,09:59,1069.50,1069.50,1068.75,1069.00,940,1240
03/03/2004,10:00,1069.00,1069.50,1068.75,1069.50,709,197
03/03/2004,10:01,1069.25,1069.50,1069.00,1069.00,278,415
03/03/2004,10:02,1069.25,1069.50,1069.00,1069.00,396,314
03/03/2004,10:03,1069.25,1069.25,1068.75,1069.00,316,648
03/03/2004,10:04,1069.25,1069.50,1069.00,1069.00,406,133
03/03/2004,10:05,1069.25,1069.25,1068.50,1069.00,807,630
03/03/2004,10:06,1069.00,1069.25,1068.75,1069.00,87,436
03/03/2004,10:07,1069.00,1069.25,1068.75,1069.25,231,105
03/03/2004,10:08,1069.25,1069.25,1068.75,1068.75,41,349
03/03/2004,10:09,1069.00,1069.25,1068.75,1069.25,245,55
03/03/2004,10:10,1069.00,1069.25,1069.00,1069.25,208,40
03/03/2004,10:11,1069.25,1069.50,1069.00,1069.25,767,111
03/03/2004,10:12,1069.50,1070.00,1069.25,1070.00,1922,623
03/03/2004,10:13,1070.00,1070.25,1069.50,1069.50,745,697
03/03/2004,10:14,1069.75,1069.75,1069.50,1069.50,157,1393
03/03/2004,10:15,1069.50,1069.50,1069.00,1069.50,473,741
03/03/2004,10:16,1069.50,1069.75,1069.25,1069.50,197,209
03/03/2004,10:17,1069.75,1069.75,1069.00,1069.25,368,1293
03/03/2004,10:18,1069.25,1069.75,1069.25,1069.25,276,259
03/03/2004,10:19,1069.50,1069.50,1069.25,1069.25,35,139
03/03/2004,10:20,1069.50,1069.75,1069.25,1069.50,590,129
03/03/2004,10:21,1069.25,1069.75,1069.25,1069.25,262,917
03/03/2004,10:22,1069.50,1071.25,1069.50,1071.00,7097,1316
03/03/2004,10:23,1071.00,1072.00,1071.00,1071.25,3007,1752
03/03/2004,10:24,1071.50,1071.50,1071.00,1071.50,1244,1350
03/03/2004,10:25,1071.50,1071.75,1071.25,1071.50,1065,735
03/03/2004,10:26,1071.50,1071.75,1071.00,1071.50,811,511
03/03/2004,10:27,1071.50,1071.75,1071.00,1071.50,1570,1437
03/03/2004,10:28,1071.25,1071.50,1071.00,1071.25,528,795
03/03/2004,10:29,1071.25,1071.50,1070.75,1070.75,142,872
03/03/2004,10:30,1071.00,1071.00,1070.50,1070.75,223,1058
03/03/2004,10:31,1070.50,1070.75,1070.25,1070.25,190,714
03/03/2004,10:32,1070.25,1070.75,1070.25,1070.50,190,340
03/03/2004,10:33,1070.25,1070.50,1070.25,1070.25,54,74
03/03/2004,10:34,1070.25,1070.50,1070.00,1070.00,185,1359
03/03/2004,10:35,1070.25,1070.25,1069.00,1069.25,1150,2915
03/03/2004,10:36,1069.25,1069.50,1069.25,1069.50,813,90
03/03/2004,10:37,1069.50,1069.75,1069.25,1069.75,228,90
03/03/2004,10:38,1069.50,1069.75,1069.50,1069.75,162,167
03/03/2004,10:39,1069.75,1069.75,1069.50,1069.50,27,36
03/03/2004,10:40,1069.50,1070.00,1069.50,1070.00,558,49
03/03/2004,10:41,1069.75,1070.25,1069.75,1070.00,660,438
03/03/2004,10:42,1070.00,1070.00,1069.75,1070.00,39,273
03/03/2004,10:43,1069.75,1070.00,1069.50,1069.50,46,468
03/03/2004,10:44,1069.50,1069.75,1069.25,1069.75,585,577
03/03/2004,10:45,1069.75,1070.00,1069.75,1069.75,4,177
03/03/2004,10:46,1070.00,1070.00,1069.75,1070.00,40,202
03/03/2004,10:47,1070.00,1070.00,1069.50,1070.00,228,280
03/03/2004,10:48,1069.75,1070.00,1069.50,1069.75,119,197
03/03/2004,10:49,1069.75,1070.00,1069.50,1069.50,18,73
03/03/2004,10:50,1069.75,1069.75,1069.25,1069.25,438,1633
03/03/2004,10:51,1069.50,1069.50,1069.00,1069.25,399,669
03/03/2004,10:52,1069.25,1069.50,1069.00,1069.25,139,623
03/03/2004,10:53,1069.25,1070.00,1069.25,1069.75,517,734
03/03/2004,10:54,1069.75,1070.00,1069.50,1069.50,65,227
03/03/2004,10:55,1069.50,1069.75,1069.50,1069.50,62,275
03/03/2004,10:56,1069.75,1070.00,1069.25,1070.00,711,98
03/03/2004,10:57,1069.75,1070.50,1069.75,1070.25,1027,283
03/03/2004,10:58,1070.00,1070.50,1069.75,1070.50,598,605
03/03/2004,10:59,1070.50,1071.25,1070.25,1070.75,2336,280
03/03/2004,11:00,1070.75,1071.50,1070.25,1071.25,3074,898
03/03/2004,11:01,1071.25,1071.50,1071.00,1071.00,382,701
03/03/2004,11:02,1071.00,1071.25,1070.75,1071.00,61,243
03/03/2004,11:03,1070.75,1071.50,1070.75,1071.25,769,486
03/03/2004,11:04,1071.25,1071.50,1071.00,1071.50,1236,33
03/03/2004,11:05,1071.50,1071.75,1071.00,1071.00,638,698
03/03/2004,11:06,1071.25,1071.25,1071.00,1071.25,67,94
03/03/2004,11:07,1071.00,1071.00,1070.75,1070.75,50,635
03/03/2004,11:08,1070.75,1070.75,1070.50,1070.50,84,504
03/03/2004,11:09,1070.75,1070.75,1070.50,1070.75,31,103
03/03/2004,11:10,1070.75,1070.75,1070.00,1070.00,84,1042
03/03/2004,11:11,1070.00,1070.25,1069.75,1070.00,599,1388
03/03/2004,11:12,1070.25,1071.00,1070.25,1070.75,1690,158
03/03/2004,11:13,1070.75,1070.75,1070.50,1070.50,42,1196
03/03/2004,11:14,1070.50,1070.75,1070.50,1070.75,3,55
03/03/2004,11:15,1070.75,1071.00,1070.75,1071.00,300,157
03/03/2004,11:16,1071.00,1071.25,1070.75,1071.00,416,121
03/03/2004,11:17,1071.00,1071.00,1070.00,1070.00,7,1197
03/03/2004,11:18,1070.00,1070.50,1070.00,1070.00,154,373
03/03/2004,11:19,1070.25,1070.50,1070.00,1070.25,227,15
03/03/2004,11:20,1070.25,1070.50,1070.25,1070.50,179,384
03/03/2004,11:21,1070.25,1070.75,1070.25,1070.25,92,82
03/03/2004,11:22,1070.50,1070.75,1070.50,1070.75,358,5
03/03/2004,11:23,1070.75,1070.75,1069.75,1069.75,10,1367
03/03/2004,11:24,1069.75,1069.75,1069.25,1069.50,54,1094
03/03/2004,11:25,1069.50,1069.75,1069.25,1069.50,386,713
03/03/2004,11:26,1069.50,1069.75,1069.25,1069.50,212,269
03/03/2004,11:27,1069.75,1070.00,1069.50,1070.00,479,203
03/03/2004,11:28,1070.00,1070.00,1069.50,1070.00,134,169
03/03/2004,11:29,1069.75,1070.00,1069.75,1070.00,12,179
03/03/2004,11:30,1070.00,1070.50,1069.75,1070.25,402,68
03/03/2004,11:31,1070.25,1070.50,1070.25,1070.25,91,83
03/03/2004,11:32,1070.25,1070.50,1070.00,1070.25,335,310
03/03/2004,11:33,1070.25,1070.25,1070.00,1070.25,193,18
03/03/2004,11:34,1070.25,1070.50,1070.00,1070.25,162,34
03/03/2004,11:35,1070.25,1070.25,1070.00,1070.25,1,212
03/03/2004,11:36,1070.25,1070.25,1069.25,1069.50,61,1187
03/03/2004,11:37,1069.50,1070.00,1069.50,1070.00,526,379
03/03/2004,11:38,1069.75,1070.25,1069.75,1070.25,288,19
03/03/2004,11:39,1070.25,1071.00,1070.00,1070.75,1404,344
03/03/2004,11:40,1070.75,1070.75,1070.25,1070.50,247,130
03/03/2004,11:41,1070.50,1071.00,1070.25,1070.75,543,73
03/03/2004,11:42,1070.75,1071.00,1070.50,1070.75,162,34
03/03/2004,11:43,1070.75,1071.00,1070.50,1070.50,124,134
03/03/2004,11:44,1070.50,1070.75,1070.00,1070.00,128,592
03/03/2004,11:45,1070.00,1070.25,1069.75,1070.00,172,67
03/03/2004,11:46,1070.00,1070.25,1070.00,1070.25,397,61
03/03/2004,11:47,1070.00,1070.25,1070.00,1070.25,124,1
03/03/2004,11:48,1070.25,1070.50,1070.25,1070.50,22,7
03/03/2004,11:49,1070.50,1070.50,1070.25,1070.25,17,24
03/03/2004,11:50,1070.25,1070.50,1070.00,1070.25,130,116
03/03/2004,11:51,1070.25,1070.50,1070.00,1070.00,22,86
03/03/2004,11:52,1070.00,1070.00,1069.75,1070.00,119,193
03/03/2004,11:53,1070.25,1070.25,1069.50,1069.50,8,408
03/03/2004,11:54,1069.50,1070.25,1069.50,1070.25,681,42
03/03/2004,11:55,1070.25,1070.50,1070.00,1070.00,148,248
03/03/2004,11:56,1070.00,1070.25,1069.75,1070.00,31,113
03/03/2004,11:57,1070.00,1070.25,1070.00,1070.25,23,5
03/03/2004,11:58,1070.25,1070.25,1070.00,1070.00,20,2
03/03/2004,11:59,1070.25,1070.50,1070.00,1070.50,250,13
03/03/2004,12:00,1070.50,1070.75,1070.25,1070.50,739,39
03/03/2004,12:01,1070.50,1070.75,1070.25,1070.25,152,1005
03/03/2004,12:02,1070.25,1071.00,1070.25,1071.00,876,249
03/03/2004,12:03,1070.75,1071.00,1070.50,1070.50,24,456
03/03/2004,12:04,1070.25,1070.75,1070.25,1070.75,325,66
03/03/2004,12:05,1070.75,1071.50,1070.50,1071.50,878,69
03/03/2004,12:06,1071.50,1071.75,1071.00,1071.25,861,756
03/03/2004,12:07,1071.25,1071.50,1071.25,1071.50,15,144
03/03/2004,12:08,1071.25,1071.50,1071.25,1071.25,41,239
03/03/2004,12:09,1071.25,1072.25,1071.25,1071.75,4982,1082
03/03/2004,12:10,1072.00,1072.25,1071.75,1071.75,829,1205
03/03/2004,12:11,1071.75,1072.00,1071.75,1071.75,39,625
03/03/2004,12:12,1072.00,1072.00,1071.75,1072.00,71,79
03/03/2004,12:13,1072.00,1072.75,1072.00,1072.25,3555,1006
03/03/2004,12:14,1072.25,1072.50,1072.25,1072.25,399,151
03/03/2004,12:15,1072.50,1072.50,1071.75,1072.00,236,685
03/03/2004,12:16,1072.00,1072.50,1071.75,1072.25,488,442
03/03/2004,12:17,1072.50,1072.50,1072.00,1072.00,255,277
03/03/2004,12:18,1072.00,1072.25,1072.00,1072.00,4,94
03/03/2004,12:19,1072.00,1072.75,1072.00,1072.50,1160,747
03/03/2004,12:20,1072.50,1072.75,1072.00,1072.25,682,875
03/03/2004,12:21,1072.25,1072.75,1072.25,1072.50,430,194
03/03/2004,12:22,1072.50,1072.75,1072.25,1072.25,117,389
03/03/2004,12:23,1072.25,1072.75,1072.00,1072.50,1275,158
03/03/2004,12:24,1072.50,1072.50,1072.25,1072.50,263,156
03/03/2004,12:25,1072.50,1072.75,1072.00,1072.50,435,375
03/03/2004,12:26,1072.25,1072.50,1072.25,1072.25,8,173
03/03/2004,12:27,1072.25,1072.50,1072.25,1072.50,34,30
03/03/2004,12:28,1072.25,1072.75,1072.25,1072.25,377,272
03/03/2004,12:29,1072.25,1073.00,1072.25,1073.00,1772,120
03/03/2004,12:30,1073.00,1073.25,1072.25,1072.25,913,1429
03/03/2004,12:31,1072.50,1072.75,1072.25,1072.75,286,156
03/03/2004,12:32,1072.75,1073.25,1072.75,1073.00,1146,189
03/03/2004,12:33,1073.00,1073.00,1072.75,1073.00,690,447
03/03/2004,12:34,1072.75,1074.00,1072.75,1073.75,4727,855
03/03/2004,12:35,1073.75,1074.25,1073.75,1074.00,1501,900
03/03/2004,12:36,1074.00,1075.75,1074.00,1075.75,6661,2531
03/03/2004,12:37,1075.50,1076.00,1075.25,1075.50,2361,1772
03/03/2004,12:38,1075.50,1076.75,1075.50,1076.00,5259,1546
03/03/2004,12:39,1076.25,1076.25,1075.75,1076.00,1772,1790
03/03/2004,12:40,1075.75,1076.00,1075.25,1075.50,447,2027
03/03/2004,12:41,1075.50,1076.25,1075.50,1076.00,2449,896
03/03/2004,12:42,1076.25,1076.25,1075.75,1076.00,194,595
03/03/2004,12:43,1076.00,1076.00,1075.75,1075.75,205,864
03/03/2004,12:44,1075.75,1076.00,1075.50,1075.75,1023,844
03/03/2004,12:45,1075.75,1076.00,1075.50,1075.75,318,613
03/03/2004,12:46,1075.75,1075.75,1075.00,1075.25,195,1799
03/03/2004,12:47,1075.25,1075.50,1075.00,1075.25,887,404
03/03/2004,12:48,1075.25,1075.75,1075.25,1075.75,945,318
03/03/2004,12:49,1075.75,1075.75,1075.25,1075.25,28,879
03/03/2004,12:50,1075.25,1075.50,1075.25,1075.25,19,222
03/03/2004,12:51,1075.25,1075.75,1075.25,1075.75,482,93
03/03/2004,12:52,1075.50,1076.00,1075.50,1075.75,1177,1290
03/03/2004,12:53,1075.75,1076.00,1075.50,1075.75,922,25
03/03/2004,12:54,1075.75,1076.00,1075.50,1075.50,50,292
03/03/2004,12:55,1075.75,1075.75,1075.25,1075.50,96,260
03/03/2004,12:56,1075.50,1075.75,1075.25,1075.25,360,384
03/03/2004,12:57,1075.25,1075.25,1075.00,1075.25,133,414
03/03/2004,12:58,1075.25,1075.25,1074.75,1075.00,842,706
03/03/2004,12:59,1075.00,1075.75,1074.75,1075.75,896,203
03/03/2004,13:00,1075.50,1075.75,1075.25,1075.50,100,199
03/03/2004,13:01,1075.50,1076.00,1075.00,1076.00,1654,227
03/03/2004,13:02,1076.00,1076.00,1075.25,1075.25,405,1432
03/03/2004,13:03,1075.50,1075.75,1075.25,1075.75,121,53
03/03/2004,13:04,1075.50,1075.75,1075.25,1075.25,125,558
03/03/2004,13:05,1075.25,1075.50,1074.50,1075.00,596,1352
03/03/2004,13:06,1074.75,1075.25,1074.75,1075.00,206,618
03/03/2004,13:07,1075.00,1075.50,1075.00,1075.25,897,383
03/03/2004,13:08,1075.25,1075.50,1075.00,1075.25,161,539
03/03/2004,13:09,1075.25,1076.75,1075.25,1076.50,3653,481
03/03/2004,13:10,1076.50,1076.75,1076.00,1076.25,1953,1067
03/03/2004,13:11,1076.50,1076.50,1075.75,1075.75,99,989
03/03/2004,13:12,1075.75,1075.75,1075.00,1075.00,319,1699
03/03/2004,13:13,1075.00,1075.75,1075.00,1075.50,1145,999
03/03/2004,13:14,1075.50,1075.75,1075.25,1075.75,500,357
03/03/2004,13:15,1075.75,1076.00,1075.50,1075.50,228,347
03/03/2004,13:16,1075.25,1075.25,1074.75,1075.00,247,820
03/03/2004,13:17,1075.00,1075.50,1075.00,1075.25,384,40
03/03/2004,13:18,1075.25,1076.25,1075.25,1075.75,1521,83
03/03/2004,13:19,1075.75,1076.00,1075.50,1075.75,51,147
03/03/2004,13:20,1075.50,1075.75,1075.00,1075.75,935,812
03/03/2004,13:21,1075.75,1076.00,1075.75,1075.75,226,855
03/03/2004,13:22,1075.50,1075.75,1075.25,1075.50,393,409
03/03/2004,13:23,1075.50,1075.75,1075.25,1075.25,29,329
03/03/2004,13:24,1075.50,1075.50,1074.75,1075.00,690,1169
03/03/2004,13:25,1075.25,1075.25,1074.50,1074.50,219,903
03/03/2004,13:26,1074.50,1075.50,1074.50,1075.50,563,122
03/03/2004,13:27,1075.50,1075.50,1075.00,1075.25,82,241
03/03/2004,13:28,1075.25,1075.25,1075.00,1075.25,13,12
03/03/2004,13:29,1075.00,1075.75,1075.00,1075.75,538,309
03/03/2004,13:30,1075.75,1076.00,1075.25,1075.50,641,281
03/03/2004,13:31,1075.50,1075.50,1075.25,1075.25,28,207
03/03/2004,13:32,1075.50,1075.50,1075.25,1075.25,32,102
03/03/2004,13:33,1075.25,1075.75,1075.00,1075.50,1099,389
03/03/2004,13:34,1075.50,1075.75,1075.50,1075.50,7,223
03/03/2004,13:35,1075.50,1076.00,1075.50,1075.50,305,217
03/03/2004,13:36,1075.50,1076.50,1075.50,1076.50,3394,619
03/03/2004,13:37,1076.50,1076.75,1076.25,1076.50,1614,426
03/03/2004,13:38,1076.50,1076.50,1076.00,1076.00,88,1219
03/03/2004,13:39,1076.00,1077.00,1076.00,1076.00,3135,1268
03/03/2004,13:40,1076.00,1076.00,1074.75,1074.75,918,2723
03/03/2004,13:41,1075.00,1076.00,1075.00,1075.50,1011,708
03/03/2004,13:42,1075.75,1076.00,1075.50,1075.75,316,46
03/03/2004,13:43,1075.75,1075.75,1075.50,1075.50,122,361
03/03/2004,13:44,1075.50,1075.75,1074.50,1074.75,354,1962
03/03/2004,13:45,1075.00,1075.50,1074.75,1075.25,814,463
03/03/2004,13:46,1075.25,1075.25,1075.00,1075.25,351,177
03/03/2004,13:47,1075.25,1075.50,1075.25,1075.50,182,8
03/03/2004,13:48,1075.50,1075.50,1075.00,1075.00,246,393
03/03/2004,13:49,1075.00,1075.50,1074.75,1075.25,569,161
03/03/2004,13:50,1075.50,1075.50,1074.25,1074.50,303,1567
03/03/2004,13:51,1074.50,1075.25,1074.50,1074.75,894,616
03/03/2004,13:52,1074.50,1075.25,1074.25,1074.50,705,1230
03/03/2004,13:53,1074.50,1075.00,1074.50,1074.50,244,582
03/03/2004,13:54,1074.75,1075.00,1074.50,1075.00,438,341
03/03/2004,13:55,1075.00,1075.25,1074.50,1074.75,226,725
03/03/2004,13:56,1074.50,1075.00,1074.50,1074.75,514,750
03/03/2004,13:57,1074.75,1075.50,1074.75,1075.25,2178,767
03/03/2004,13:58,1075.25,1075.25,1074.75,1074.75,189,472
03/03/2004,13:59,1074.75,1075.50,1074.75,1075.50,732,97
03/03/2004,14:00,1075.25,1075.50,1074.50,1075.00,529,1287
03/03/2004,14:01,1075.00,1075.25,1074.75,1075.00,324,484
03/03/2004,14:02,1075.00,1075.75,1074.75,1075.50,1408,451
03/03/2004,14:03,1075.25,1076.00,1075.25,1076.00,1914,33
03/03/2004,14:04,1076.00,1076.25,1075.50,1076.00,1278,644
03/03/2004,14:05,1076.00,1076.25,1075.75,1076.00,145,691
03/03/2004,14:06,1075.75,1076.00,1075.50,1075.75,559,911
03/03/2004,14:07,1076.00,1076.00,1075.75,1076.00,1221,31
03/03/2004,14:08,1075.75,1076.00,1075.75,1075.75,11,718
03/03/2004,14:09,1075.75,1076.25,1075.75,1075.75,698,550
03/03/2004,14:10,1076.00,1076.00,1075.25,1075.25,93,864
03/03/2004,14:11,1075.25,1075.75,1075.25,1075.50,440,15
03/03/2004,14:12,1075.75,1075.75,1075.50,1075.50,7,54
03/03/2004,14:13,1075.50,1075.75,1075.50,1075.50,12,12
03/03/2004,14:14,1075.75,1075.75,1075.50,1075.50,437,27
03/03/2004,14:15,1075.50,1075.75,1075.50,1075.50,263,11
03/03/2004,14:16,1075.75,1076.50,1075.50,1075.75,1913,996
03/03/2004,14:17,1076.00,1076.00,1075.25,1075.25,37,1935
03/03/2004,14:18,1075.25,1075.75,1075.25,1075.75,551,28
03/03/2004,14:19,1075.50,1076.00,1075.50,1075.75,499,28
03/03/2004,14:20,1075.75,1076.00,1075.75,1076.00,687,12
03/03/2004,14:21,1076.00,1076.25,1075.75,1076.25,642,232
03/03/2004,14:22,1076.25,1076.25,1075.75,1076.00,443,461
03/03/2004,14:23,1076.00,1076.25,1076.00,1076.25,1169,13
03/03/2004,14:24,1076.25,1076.50,1076.00,1076.25,511,308
03/03/2004,14:25,1076.25,1076.50,1075.75,1075.75,53,286
03/03/2004,14:26,1075.75,1076.00,1075.50,1075.75,287,456
03/03/2004,14:27,1076.00,1076.25,1075.75,1076.00,396,254
03/03/2004,14:28,1076.00,1076.25,1076.00,1076.00,972,284
03/03/2004,14:29,1076.25,1076.50,1075.75,1076.00,548,553
03/03/2004,14:30,1076.00,1076.00,1075.75,1075.75,53,137
03/03/2004,14:31,1075.75,1075.75,1075.25,1075.50,184,1501
03/03/2004,14:32,1075.25,1075.75,1075.00,1075.00,945,2029
03/03/2004,14:33,1075.00,1075.25,1074.75,1075.00,953,1380
03/03/2004,14:34,1075.00,1075.00,1074.25,1074.50,712,2520
03/03/2004,14:35,1074.50,1074.75,1074.50,1074.75,135,229
03/03/2004,14:36,1074.50,1074.75,1073.50,1074.00,898,4558
03/03/2004,14:37,1073.75,1074.00,1073.75,1074.00,794,116
03/03/2004,14:38,1074.00,1074.25,1073.75,1074.00,621,490
03/03/2004,14:39,1073.75,1074.00,1073.75,1074.00,225,82
03/03/2004,14:40,1074.00,1074.25,1073.75,1074.00,607,274
03/03/2004,14:41,1073.75,1074.25,1073.50,1074.00,1157,1118
03/03/2004,14:42,1074.25,1074.25,1073.75,1074.00,48,829
03/03/2004,14:43,1073.75,1074.25,1073.75,1074.00,299,387
03/03/2004,14:44,1074.00,1074.50,1074.00,1074.50,1051,637
03/03/2004,14:45,1074.50,1074.50,1074.25,1074.50,33,26
03/03/2004,14:46,1074.50,1074.75,1074.25,1074.25,661,711
03/03/2004,14:47,1074.50,1074.50,1074.25,1074.25,467,45
03/03/2004,14:48,1074.50,1074.50,1074.00,1074.25,109,449
03/03/2004,14:49,1074.25,1074.75,1074.25,1074.75,2017,19
03/03/2004,14:50,1074.75,1075.00,1074.50,1075.00,771,179
03/03/2004,14:51,1075.00,1075.25,1074.75,1074.75,1153,353
03/03/2004,14:52,1075.00,1075.50,1074.75,1075.50,1837,151
03/03/2004,14:53,1075.75,1075.75,1075.25,1075.50,1421,440
03/03/2004,14:54,1075.50,1075.75,1075.25,1075.25,22,706
03/03/2004,14:55,1075.25,1075.50,1075.25,1075.25,182,925
03/03/2004,14:56,1075.25,1075.50,1075.25,1075.25,31,404
03/03/2004,14:57,1075.25,1075.50,1075.25,1075.25,18,832
03/03/2004,14:58,1075.25,1075.50,1075.00,1075.25,809,824
03/03/2004,14:59,1075.25,1075.25,1075.00,1075.25,1052,37
03/03/2004,15:00,1075.25,1075.50,1075.00,1075.25,3368,1263
03/03/2004,15:01,1075.50,1075.75,1074.75,1075.00,1318,2244
03/03/2004,15:02,1075.00,1075.00,1074.75,1075.00,871,661
03/03/2004,15:03,1075.00,1075.00,1074.75,1074.75,541,62
03/03/2004,15:04,1074.75,1075.00,1074.50,1074.50,88,1659
03/03/2004,15:05,1074.50,1074.75,1074.25,1074.75,544,944
03/03/2004,15:06,1074.50,1074.75,1074.50,1074.75,188,172
03/03/2004,15:07,1074.75,1075.00,1074.75,1074.75,845,8
03/03/2004,15:08,1074.75,1075.00,1074.50,1074.50,310,603
03/03/2004,15:09,1074.75,1074.75,1074.25,1074.25,321,775
03/03/2004,15:10,1074.50,1074.50,1074.00,1074.25,171,717
03/03/2004,15:11,1074.00,1074.75,1074.00,1074.50,1117,267
03/03/2004,15:12,1074.75,1074.75,1074.50,1074.50,131,213
03/03/2004,15:13,1074.75,1075.00,1074.50,1074.75,1033,330
03/03/2004,15:14,1074.75,1075.00,1074.50,1074.75,633,482
03/03/2004,15:15,1074.75,1075.25,1074.75,1075.00,2273,1540
03/03/2004,15:16,1074.75,1075.00,1074.75,1075.00,35,48
03/03/2004,15:31,1074.75,1075.00,1074.50,1074.75,80,68
03/03/2004,15:32,1074.75,1074.75,1074.50,1074.75,15,23
03/03/2004,15:33,1075.00,1075.00,1074.75,1074.75,3,32
03/03/2004,15:34,1074.75,1074.75,1074.75,1074.75,0,70
03/03/2004,15:35,1074.75,1074.75,1074.25,1074.50,11,247
03/03/2004,15:36,1074.25,1074.50,1074.25,1074.50,6,1
03/03/2004,15:37,1074.50,1074.50,1074.50,1074.50,4,0
03/03/2004,15:38,1074.25,1074.50,1074.25,1074.50,2,20
03/03/2004,15:39,1074.50,1074.50,1074.25,1074.25,28,6
03/03/2004,15:41,1074.25,1074.25,1074.25,1074.25,0,1
03/03/2004,15:43,1074.25,1074.50,1074.25,1074.50,50,7
03/03/2004,15:44,1074.50,1074.50,1074.50,1074.50,1,0
03/03/2004,15:45,1074.25,1074.25,1074.25,1074.25,0,25
03/03/2004,15:46,1074.50,1074.50,1074.50,1074.50,51,0
03/03/2004,15:47,1074.50,1074.50,1074.50,1074.50,1,0
03/03/2004,15:48,1074.50,1074.50,1074.50,1074.50,1,0
03/03/2004,15:49,1074.50,1074.50,1074.25,1074.25,6,183
03/03/2004,15:50,1074.25,1074.50,1074.25,1074.25,33,107
03/03/2004,15:51,1074.25,1074.25,1074.25,1074.25,0,74
03/03/2004,15:52,1074.50,1074.50,1074.25,1074.25,10,20
03/03/2004,15:53,1074.25,1074.50,1074.00,1074.00,1,63
03/03/2004,15:54,1074.25,1074.25,1074.00,1074.00,5,25
03/03/2004,15:55,1074.25,1074.25,1074.25,1074.25,1,0
03/03/2004,15:56,1074.25,1074.25,1074.25,1074.25,1,0
03/03/2004,15:57,1074.25,1074.25,1074.25,1074.25,15,0
03/03/2004,15:58,1074.25,1074.25,1074.25,1074.25,42,0
03/03/2004,15:59,1074.25,1074.25,1074.25,1074.25,67,0
03/03/2004,16:00,1074.25,1074.25,1074.25,1074.25,10,0
03/03/2004,17:01,1074.00,1074.00,1074.00,1074.00,0,12
03/03/2004,17:02,1074.00,1074.00,1074.00,1074.00,0,1
03/03/2004,17:03,1074.00,1074.00,1074.00,1074.00,0,28
03/03/2004,17:06,1074.00,1074.00,1074.00,1074.00,0,3
03/03/2004,17:07,1074.00,1074.00,1074.00,1074.00,0,3
03/03/2004,17:08,1074.00,1074.00,1074.00,1074.00,0,6
03/03/2004,17:09,1074.00,1074.00,1074.00,1074.00,0,1
03/03/2004,17:10,1074.00,1074.00,1074.00,1074.00,0,6
03/03/2004,17:12,1074.00,1074.00,1074.00,1074.00,0,12
03/03/2004,17:13,1074.00,1074.00,1074.00,1074.00,0,17
03/03/2004,17:14,1074.00,1074.00,1074.00,1074.00,0,5
03/03/2004,17:15,1074.00,1074.00,1074.00,1074.00,0,3
03/03/2004,17:16,1074.00,1074.00,1074.00,1074.00,0,1
03/03/2004,17:21,1074.00,1074.00,1074.00,1074.00,0,10
03/03/2004,17:22,1074.00,1074.00,1074.00,1074.00,0,1
03/03/2004,17:24,1073.75,1074.00,1073.75,1074.00,60,20
03/03/2004,17:25,1074.00,1074.25,1074.00,1074.00,20,5
03/03/2004,17:28,1074.25,1074.25,1074.25,1074.25,3,0
03/03/2004,17:29,1074.25,1074.25,1074.25,1074.25,1,0
03/03/2004,17:30,1074.25,1074.25,1074.25,1074.25,46,0
03/03/2004,17:31,1074.25,1074.25,1074.00,1074.00,28,2
03/03/2004,17:32,1074.25,1074.25,1074.25,1074.25,9,0
03/03/2004,17:33,1074.25,1074.25,1074.25,1074.25,8,0
03/03/2004,17:34,1074.25,1074.25,1074.25,1074.25,8,0
03/03/2004,17:35,1074.25,1074.25,1074.25,1074.25,5,0
03/03/2004,17:36,1074.25,1074.25,1074.25,1074.25,1,0
03/03/2004,17:37,1074.50,1074.50,1074.50,1074.50,1,0
03/03/2004,17:39,1074.25,1074.25,1074.25,1074.25,0,5
03/03/2004,17:43,1074.25,1074.25,1074.25,1074.25,0,10
03/03/2004,17:44,1074.25,1074.25,1074.25,1074.25,0,3
03/03/2004,17:45,1074.25,1074.25,1074.25,1074.25,0,1
03/03/2004,17:47,1074.25,1074.25,1074.25,1074.25,0,1
03/03/2004,17:53,1074.25,1074.25,1074.25,1074.25,0,51
03/03/2004,17:54,1074.25,1074.25,1074.25,1074.25,0,1
03/03/2004,17:55,1074.25,1074.50,1074.25,1074.50,2,3
03/03/2004,17:59,1074.50,1074.50,1074.50,1074.50,30,0
03/03/2004,18:00,1074.50,1074.50,1074.50,1074.50,65,0
03/03/2004,18:02,1074.50,1074.75,1074.50,1074.50,4,6
03/03/2004,18:03,1074.25,1074.25,1074.25,1074.25,0,1
03/03/2004,18:06,1074.50,1074.50,1074.50,1074.50,1,0
03/03/2004,18:07,1074.50,1074.50,1074.50,1074.50,3,0
03/03/2004,18:08,1074.50,1074.50,1074.50,1074.50,5,0
03/03/2004,18:09,1074.50,1074.50,1074.50,1074.50,17,0
03/03/2004,18:11,1074.75,1074.75,1074.25,1074.50,4,1
03/03/2004,18:12,1074.50,1074.50,1074.50,1074.50,1,0
03/03/2004,18:13,1074.50,1074.50,1074.50,1074.50,2,0
03/03/2004,18:14,1074.50,1074.50,1074.25,1074.25,1,4
03/03/2004,18:16,1074.75,1074.75,1074.75,1074.75,1,0
03/03/2004,18:17,1074.50,1074.50,1074.25,1074.25,0,12
03/03/2004,18:26,1074.50,1074.50,1074.50,1074.50,7,0
03/03/2004,18:29,1074.50,1075.00,1074.50,1075.00,69,0
03/03/2004,18:30,1074.75,1074.75,1074.75,1074.75,0,1
03/03/2004,18:31,1075.00,1075.00,1074.75,1074.75,10,1
03/03/2004,18:32,1075.00,1075.00,1074.75,1074.75,3,5
03/03/2004,18:33,1074.75,1074.75,1074.75,1074.75,0,3
03/03/2004,18:34,1074.75,1074.75,1074.75,1074.75,0,2
03/03/2004,18:35,1074.75,1074.75,1074.75,1074.75,0,3
03/03/2004,18:37,1074.50,1074.50,1074.50,1074.50,0,17
03/03/2004,18:38,1074.50,1074.50,1074.25,1074.50,3,16
03/03/2004,18:39,1074.25,1074.25,1074.25,1074.25,0,23
03/03/2004,18:40,1074.75,1074.75,1074.75,1074.75,1,0
03/03/2004,18:41,1074.50,1074.50,1074.50,1074.50,0,1
03/03/2004,18:43,1074.50,1074.50,1074.50,1074.50,0,1
03/03/2004,18:44,1074.50,1074.50,1074.50,1074.50,0,1
03/03/2004,18:48,1074.50,1074.50,1074.50,1074.50,0,2
03/03/2004,18:57,1074.75,1074.75,1074.75,1074.75,1,0
03/03/2004,18:59,1074.75,1074.75,1074.75,1074.75,1,0
03/03/2004,19:02,1074.75,1074.75,1074.75,1074.75,1,0
03/03/2004,19:04,1074.75,1074.75,1074.75,1074.75,1,0
03/03/2004,19:05,1074.75,1074.75,1074.75,1074.75,5,0
03/03/2004,19:06,1074.50,1074.50,1074.50,1074.50,0,6
03/03/2004,19:08,1074.75,1074.75,1074.75,1074.75,1,0
03/03/2004,19:13,1074.75,1074.75,1074.50,1074.50,3,5
03/03/2004,19:16,1074.75,1074.75,1074.75,1074.75,7,0
03/03/2004,19:19,1074.75,1074.75,1074.75,1074.75,1,0
03/03/2004,19:24,1074.75,1074.75,1074.75,1074.75,3,0
03/03/2004,19:26,1075.00,1075.00,1075.00,1075.00,1,0
03/03/2004,19:27,1075.00,1075.00,1075.00,1075.00,1,0
03/03/2004,19:29,1075.00,1075.00,1075.00,1075.00,2,0
03/03/2004,19:30,1075.00,1075.00,1075.00,1075.00,4,0
03/03/2004,19:37,1075.00,1075.00,1075.00,1075.00,3,0
03/03/2004,19:41,1075.00,1075.00,1075.00,1075.00,10,0
03/03/2004,19:43,1075.00,1075.00,1075.00,1075.00,3,0
03/03/2004,19:44,1075.00,1075.00,1075.00,1075.00,61,0
03/03/2004,19:45,1075.00,1075.00,1075.00,1075.00,10,0
03/03/2004,19:46,1075.25,1075.25,1075.00,1075.00,79,2
03/03/2004,19:47,1075.00,1075.00,1075.00,1075.00,0,1
03/03/2004,19:50,1075.00,1075.00,1075.00,1075.00,0,1
03/03/2004,19:51,1075.25,1075.25,1075.25,1075.25,2,0
03/03/2004,19:53,1075.00,1075.00,1075.00,1075.00,0,2
03/03/2004,19:55,1075.00,1075.00,1075.00,1075.00,0,2
03/03/2004,19:57,1075.00,1075.00,1075.00,1075.00,0,1
03/03/2004,20:01,1075.00,1075.00,1075.00,1075.00,0,13
03/03/2004,20:04,1075.00,1075.50,1075.00,1075.50,59,46
03/03/2004,20:05,1075.50,1075.50,1075.50,1075.50,1,0
03/03/2004,20:06,1075.25,1075.50,1075.25,1075.25,4,8
03/03/2004,20:08,1075.50,1075.50,1075.50,1075.50,6,0
03/03/2004,20:09,1075.50,1075.50,1075.50,1075.50,2,0
03/03/2004,20:10,1075.50,1075.75,1075.50,1075.75,20,0
03/03/2004,20:11,1075.50,1075.50,1075.50,1075.50,0,1
03/03/2004,20:12,1075.75,1075.75,1075.50,1075.50,15,37
03/03/2004,20:13,1075.50,1075.50,1075.25,1075.25,0,16
03/03/2004,20:14,1075.50,1075.50,1075.50,1075.50,5,0
03/03/2004,20:16,1075.50,1075.50,1075.50,1075.50,26,0
03/03/2004,20:18,1075.75,1075.75,1075.50,1075.50,1,1
03/03/2004,20:20,1075.50,1075.75,1075.50,1075.50,1,3
03/03/2004,20:21,1075.50,1075.50,1075.50,1075.50,0,3
03/03/2004,20:22,1075.50,1075.50,1075.50,1075.50,0,3
03/03/2004,20:23,1075.50,1075.50,1075.50,1075.50,0,2
03/03/2004,20:24,1075.75,1075.75,1075.50,1075.50,1,2
03/03/2004,20:25,1075.50,1075.50,1075.50,1075.50,0,12
03/03/2004,20:28,1075.50,1075.50,1075.50,1075.50,0,5
03/03/2004,20:29,1075.25,1075.25,1075.25,1075.25,0,53
03/03/2004,20:30,1075.25,1075.25,1075.25,1075.25,0,11
03/03/2004,20:31,1075.25,1075.25,1075.25,1075.25,0,41
03/03/2004,20:33,1075.25,1075.25,1075.25,1075.25,0,1
03/03/2004,20:35,1075.25,1075.25,1075.25,1075.25,0,20
03/03/2004,20:38,1075.00,1075.00,1075.00,1075.00,0,2
03/03/2004,20:40,1075.00,1075.00,1075.00,1075.00,0,41
03/03/2004,20:42,1075.00,1075.00,1075.00,1075.00,0,31
03/03/2004,20:45,1074.75,1074.75,1074.75,1074.75,0,1
03/03/2004,20:46,1075.00,1075.00,1075.00,1075.00,4,0
03/03/2004,20:47,1075.00,1075.00,1075.00,1075.00,6,0
03/03/2004,20:53,1075.00,1075.00,1075.00,1075.00,3,0
03/03/2004,20:55,1075.00,1075.00,1075.00,1075.00,58,0
03/03/2004,20:57,1075.25,1075.25,1075.25,1075.25,58,0
03/03/2004,20:58,1075.50,1075.50,1075.50,1075.50,38,0
03/03/2004,20:59,1075.50,1075.50,1075.50,1075.50,15,0
03/03/2004,21:00,1075.50,1075.75,1075.50,1075.75,41,0
03/03/2004,21:02,1075.75,1075.75,1075.75,1075.75,100,0
03/03/2004,21:03,1075.75,1075.75,1075.75,1075.75,1,0
03/03/2004,21:04,1075.50,1075.75,1075.50,1075.50,36,2
03/03/2004,21:05,1075.75,1075.75,1075.75,1075.75,3,0
03/03/2004,21:06,1075.75,1075.75,1075.75,1075.75,20,0
03/03/2004,21:09,1075.50,1075.50,1075.50,1075.50,0,1
03/03/2004,21:10,1075.50,1075.50,1075.50,1075.50,0,1
03/03/2004,21:12,1075.50,1075.50,1075.50,1075.50,0,5
03/03/2004,21:13,1075.50,1075.50,1075.50,1075.50,0,2
03/03/2004,21:16,1075.50,1075.50,1075.50,1075.50,0,2
03/03/2004,21:17,1075.50,1075.75,1075.50,1075.75,3,1
03/03/2004,21:19,1075.75,1075.75,1075.75,1075.75,2,0
03/03/2004,21:22,1075.50,1075.50,1075.50,1075.50,0,39
03/03/2004,21:23,1075.50,1075.50,1075.50,1075.50,0,20
03/03/2004,21:24,1075.75,1075.75,1075.75,1075.75,68,0
03/03/2004,21:25,1076.00,1076.00,1075.75,1075.75,3,31
03/03/2004,21:26,1075.75,1075.75,1075.75,1075.75,0,4
03/03/2004,21:27,1075.75,1075.75,1075.75,1075.75,0,1
03/03/2004,21:28,1075.75,1075.75,1075.75,1075.75,0,37
03/03/2004,21:29,1076.00,1076.00,1075.75,1075.75,2,15
03/03/2004,21:30,1075.75,1075.75,1075.75,1075.75,0,9
03/03/2004,21:31,1076.00,1076.00,1075.75,1075.75,4,1
03/03/2004,21:34,1075.75,1075.75,1075.75,1075.75,0,39
03/03/2004,21:37,1075.75,1075.75,1075.75,1075.75,0,83
03/03/2004,21:38,1075.75,1075.75,1075.50,1075.75,3,52
03/03/2004,21:39,1075.75,1075.75,1075.75,1075.75,8,0
03/03/2004,21:40,1075.75,1075.75,1075.75,1075.75,13,0
03/03/2004,21:41,1075.75,1075.75,1075.75,1075.75,10,0
03/03/2004,21:42,1076.00,1076.00,1076.00,1076.00,1,0
03/03/2004,21:43,1075.75,1075.75,1075.75,1075.75,0,1
03/03/2004,21:44,1075.75,1075.75,1075.75,1075.75,0,1
03/03/2004,21:45,1075.75,1075.75,1075.75,1075.75,0,16
03/03/2004,21:47,1076.00,1076.00,1076.00,1076.00,1,0
03/03/2004,21:50,1075.75,1075.75,1075.75,1075.75,0,1
03/03/2004,21:53,1075.75,1075.75,1075.75,1075.75,0,2
03/03/2004,21:59,1076.00,1076.00,1076.00,1076.00,2,0
03/03/2004,22:01,1076.00,1076.00,1076.00,1076.00,6,0
03/03/2004,22:03,1076.00,1076.00,1076.00,1076.00,5,0
03/03/2004,22:06,1076.00,1076.00,1076.00,1076.00,5,0
03/03/2004,22:07,1075.75,1075.75,1075.75,1075.75,0,2
03/03/2004,22:12,1075.75,1075.75,1075.75,1075.75,0,1
03/03/2004,22:13,1075.75,1075.75,1075.75,1075.75,0,13
03/03/2004,22:16,1076.00,1076.00,1076.00,1076.00,1,0
03/03/2004,22:17,1075.75,1075.75,1075.75,1075.75,0,2
03/03/2004,22:18,1075.75,1075.75,1075.75,1075.75,0,3
03/03/2004,22:19,1075.75,1075.75,1075.75,1075.75,0,12
03/03/2004,22:24,1075.75,1075.75,1075.75,1075.75,0,1
03/03/2004,22:27,1075.75,1075.75,1075.75,1075.75,0,11
03/03/2004,22:28,1075.75,1075.75,1075.75,1075.75,0,12
03/03/2004,22:30,1075.75,1075.75,1075.75,1075.75,0,4
03/03/2004,22:31,1075.75,1075.75,1075.75,1075.75,0,34
03/03/2004,22:32,1075.75,1076.00,1075.75,1076.00,3,1
03/03/2004,22:35,1075.75,1075.75,1075.75,1075.75,0,12
03/03/2004,22:37,1075.50,1075.50,1075.50,1075.50,0,1
03/03/2004,22:43,1075.50,1075.75,1075.50,1075.75,2,15
03/03/2004,22:44,1075.50,1075.50,1075.50,1075.50,0,19
03/03/2004,22:46,1075.50,1075.50,1075.50,1075.50,0,1
03/03/2004,22:51,1075.50,1075.50,1075.50,1075.50,0,2
03/03/2004,22:55,1075.50,1075.50,1075.50,1075.50,0,1
03/03/2004,22:59,1075.50,1075.50,1075.50,1075.50,0,5
03/03/2004,23:00,1075.50,1075.50,1075.50,1075.50,0,5
03/03/2004,23:03,1075.50,1075.50,1075.25,1075.25,0,2
03/03/2004,23:05,1075.25,1075.25,1075.25,1075.25,0,44
03/03/2004,23:06,1075.25,1075.25,1075.25,1075.25,0,2
03/03/2004,23:08,1075.00,1075.00,1075.00,1075.00,0,2
03/03/2004,23:10,1075.25,1075.25,1075.25,1075.25,1,0
03/03/2004,23:11,1075.25,1075.25,1075.25,1075.25,10,0
03/03/2004,23:17,1075.00,1075.00,1075.00,1075.00,0,1
03/03/2004,23:19,1075.00,1075.25,1075.00,1075.00,1,3
03/03/2004,23:20,1075.00,1075.00,1075.00,1075.00,0,22
03/03/2004,23:22,1075.00,1075.00,1074.75,1074.75,0,23
03/03/2004,23:23,1074.75,1074.75,1074.75,1074.75,0,1
03/03/2004,23:25,1074.75,1075.00,1074.75,1075.00,5,3
03/03/2004,23:27,1074.75,1074.75,1074.75,1074.75,0,1
03/03/2004,23:31,1075.00,1075.00,1075.00,1075.00,1,0
03/03/2004,23:32,1075.00,1075.00,1075.00,1075.00,31,0
03/03/2004,23:33,1075.25,1075.25,1075.00,1075.25,14,1
03/03/2004,23:37,1075.25,1075.25,1075.25,1075.25,1,0
03/03/2004,23:42,1075.25,1075.25,1075.25,1075.25,1,0
03/03/2004,23:44,1075.50,1075.50,1075.50,1075.50,3,0
03/03/2004,23:47,1075.50,1075.50,1075.25,1075.25,6,2
03/03/2004,23:54,1075.50,1075.50,1075.25,1075.25,1,26
03/03/2004,23:55,1075.00,1075.00,1075.00,1075.00,0,2
03/03/2004,23:57,1075.00,1075.00,1075.00,1075.00,0,1
03/04/2004,00:02,1075.00,1075.00,1075.00,1075.00,0,1
03/04/2004,00:04,1075.00,1075.00,1075.00,1075.00,0,1
03/04/2004,00:08,1075.25,1075.25,1075.25,1075.25,2,0
03/04/2004,00:09,1075.25,1075.25,1075.25,1075.25,1,0
03/04/2004,00:14,1075.25,1075.50,1075.25,1075.25,30,2
03/04/2004,00:16,1075.25,1075.25,1075.25,1075.25,0,1
03/04/2004,00:19,1075.25,1075.25,1075.25,1075.25,0,3
03/04/2004,00:26,1075.00,1075.00,1075.00,1075.00,0,25
03/04/2004,00:27,1075.00,1075.25,1075.00,1075.00,3,7
03/04/2004,00:28,1075.00,1075.00,1074.75,1074.75,0,3
03/04/2004,00:29,1075.00,1075.00,1075.00,1075.00,2,0
03/04/2004,00:30,1075.00,1075.00,1075.00,1075.00,4,0
03/04/2004,00:33,1075.00,1075.00,1075.00,1075.00,1,0
03/04/2004,00:42,1075.00,1075.00,1075.00,1075.00,1,0
03/04/2004,00:44,1075.00,1075.00,1075.00,1075.00,1,0
03/04/2004,00:59,1075.00,1075.00,1075.00,1075.00,2,0
03/04/2004,01:02,1075.00,1075.00,1075.00,1075.00,2,0
03/04/2004,01:06,1074.75,1074.75,1074.75,1074.75,0,1
03/04/2004,01:10,1074.75,1074.75,1074.75,1074.75,0,1
03/04/2004,01:11,1075.00,1075.00,1075.00,1075.00,31,0
03/04/2004,01:12,1075.00,1075.00,1075.00,1075.00,2,0
03/04/2004,01:14,1075.00,1075.00,1075.00,1075.00,6,0
03/04/2004,01:15,1075.00,1075.25,1075.00,1075.00,12,2
03/04/2004,01:17,1074.75,1074.75,1074.75,1074.75,0,36
03/04/2004,01:18,1074.75,1074.75,1074.75,1074.75,0,34
03/04/2004,01:20,1074.75,1074.75,1074.75,1074.75,0,3
03/04/2004,01:21,1074.75,1074.75,1074.75,1074.75,0,5
03/04/2004,01:22,1074.75,1074.75,1074.75,1074.75,0,25
03/04/2004,01:23,1074.75,1074.75,1074.75,1074.75,0,18
03/04/2004,01:24,1074.75,1074.75,1074.75,1074.75,0,10
03/04/2004,01:30,1074.75,1074.75,1074.75,1074.75,0,1
03/04/2004,01:31,1075.00,1075.00,1075.00,1075.00,1,0
03/04/2004,01:34,1075.00,1075.00,1075.00,1075.00,2,0
03/04/2004,01:35,1074.75,1074.75,1074.75,1074.75,0,64
03/04/2004,01:39,1074.75,1074.75,1074.75,1074.75,0,2
03/04/2004,01:41,1074.75,1074.75,1074.75,1074.75,0,5
03/04/2004,01:43,1074.75,1074.75,1074.75,1074.75,0,1
03/04/2004,01:45,1074.75,1074.75,1074.75,1074.75,0,2
03/04/2004,01:46,1074.75,1074.75,1074.75,1074.75,0,1
03/04/2004,01:49,1074.75,1074.75,1074.75,1074.75,0,51
03/04/2004,01:50,1074.75,1074.75,1074.75,1074.75,0,25
03/04/2004,01:52,1074.75,1074.75,1074.75,1074.75,0,2
03/04/2004,01:53,1074.75,1074.75,1074.75,1074.75,0,1
03/04/2004,01:56,1074.75,1074.75,1074.75,1074.75,0,5
03/04/2004,02:00,1075.00,1075.00,1075.00,1075.00,1,0
03/04/2004,02:01,1075.00,1075.00,1074.75,1074.75,5,2
03/04/2004,02:02,1075.00,1075.25,1075.00,1075.25,49,0
03/04/2004,02:03,1075.25,1075.25,1075.25,1075.25,30,0
03/04/2004,02:04,1075.25,1075.25,1075.25,1075.25,44,0
03/04/2004,02:05,1075.25,1075.25,1075.25,1075.25,40,0
03/04/2004,02:06,1075.25,1075.25,1075.25,1075.25,10,0
03/04/2004,02:07,1075.25,1075.25,1075.25,1075.25,28,0
03/04/2004,02:08,1075.50,1075.50,1075.50,1075.50,10,0
03/04/2004,02:09,1075.50,1075.50,1075.50,1075.50,3,0
03/04/2004,02:10,1075.50,1075.50,1075.50,1075.50,20,0
03/04/2004,02:11,1075.50,1075.50,1075.50,1075.50,1,0
03/04/2004,02:12,1075.25,1075.25,1075.25,1075.25,0,75
03/04/2004,02:13,1075.50,1075.50,1075.50,1075.50,10,0
03/04/2004,02:14,1075.50,1075.50,1075.25,1075.25,41,25
03/04/2004,02:15,1075.25,1075.25,1075.25,1075.25,0,61
03/04/2004,02:16,1075.25,1075.50,1075.25,1075.50,5,60
03/04/2004,02:17,1075.50,1075.50,1075.25,1075.25,5,17
03/04/2004,02:18,1075.25,1075.50,1075.25,1075.50,5,14
03/04/2004,02:19,1075.25,1075.25,1075.25,1075.25,0,20
03/04/2004,02:20,1075.25,1075.25,1075.25,1075.25,0,20
03/04/2004,02:21,1075.25,1075.25,1075.25,1075.25,0,30
03/04/2004,02:22,1075.25,1075.50,1075.25,1075.25,1,32
03/04/2004,02:23,1075.25,1075.25,1075.25,1075.25,0,4
03/04/2004,02:24,1075.25,1075.25,1075.25,1075.25,0,2
03/04/2004,02:25,1075.25,1075.25,1075.25,1075.25,0,9
03/04/2004,02:26,1075.25,1075.25,1075.25,1075.25,0,5
03/04/2004,02:27,1075.25,1075.25,1075.25,1075.25,0,5
03/04/2004,02:30,1075.25,1075.25,1075.25,1075.25,0,15
03/04/2004,02:31,1075.25,1075.25,1075.00,1075.00,0,40
03/04/2004,02:32,1075.25,1075.25,1075.25,1075.25,26,0
03/04/2004,02:33,1075.25,1075.25,1075.25,1075.25,23,0
03/04/2004,02:34,1075.25,1075.50,1075.25,1075.50,25,0
03/04/2004,02:35,1075.50,1075.50,1075.25,1075.50,22,1
03/04/2004,02:36,1075.50,1075.50,1075.50,1075.50,33,0
03/04/2004,02:37,1075.75,1075.75,1075.50,1075.75,62,5
03/04/2004,02:38,1075.75,1075.75,1075.75,1075.75,8,0
03/04/2004,02:39,1075.75,1075.75,1075.75,1075.75,1,0
03/04/2004,02:40,1075.75,1075.75,1075.75,1075.75,17,0
03/04/2004,02:41,1075.75,1076.00,1075.75,1076.00,117,0
03/04/2004,02:42,1076.00,1076.00,1076.00,1076.00,49,0
03/04/2004,02:43,1076.00,1076.00,1076.00,1076.00,5,0
03/04/2004,02:45,1075.75,1075.75,1075.75,1075.75,0,1
03/04/2004,02:47,1075.75,1075.75,1075.75,1075.75,0,12
03/04/2004,02:48,1075.75,1075.75,1075.75,1075.75,0,10
03/04/2004,02:49,1075.50,1075.50,1075.50,1075.50,0,13
03/04/2004,02:50,1075.50,1075.50,1075.50,1075.50,0,2
03/04/2004,02:51,1075.75,1075.75,1075.50,1075.50,20,55
03/04/2004,02:52,1075.50,1075.50,1075.50,1075.50,0,43
03/04/2004,02:53,1075.25,1075.25,1075.00,1075.00,0,126
03/04/2004,02:54,1075.00,1075.00,1074.50,1074.50,3,71
03/04/2004,02:55,1074.50,1074.75,1074.50,1074.75,62,10
03/04/2004,02:56,1075.00,1075.25,1075.00,1075.00,21,11
03/04/2004,02:57,1075.00,1075.00,1075.00,1075.00,0,14
03/04/2004,02:59,1075.00,1075.00,1075.00,1075.00,0,10
03/04/2004,03:01,1075.25,1075.25,1075.25,1075.25,42,0
03/04/2004,03:02,1075.25,1075.25,1075.25,1075.25,1,0
03/04/2004,03:03,1075.25,1075.25,1075.25,1075.25,55,0
03/04/2004,03:06,1075.25,1075.25,1075.25,1075.25,10,0
03/04/2004,03:07,1075.25,1075.25,1075.25,1075.25,4,0
03/04/2004,03:08,1075.25,1075.25,1075.25,1075.25,1,0
03/04/2004,03:10,1075.25,1075.25,1075.25,1075.25,15,0
03/04/2004,03:11,1075.25,1075.25,1075.25,1075.25,17,0
03/04/2004,03:13,1075.25,1075.25,1075.25,1075.25,1,0
03/04/2004,03:17,1075.25,1075.25,1075.25,1075.25,3,0
03/04/2004,03:18,1075.25,1075.25,1075.25,1075.25,6,0
03/04/2004,03:20,1075.25,1075.25,1075.25,1075.25,5,0
03/04/2004,03:21,1075.25,1075.25,1075.25,1075.25,13,0
03/04/2004,03:22,1075.50,1075.50,1075.50,1075.50,13,0
03/04/2004,03:23,1075.50,1075.50,1075.50,1075.50,1,0
03/04/2004,03:24,1075.50,1075.50,1075.50,1075.50,1,0
03/04/2004,03:25,1075.50,1075.50,1075.50,1075.50,3,0
03/04/2004,03:27,1075.75,1075.75,1075.75,1075.75,71,0
03/04/2004,03:28,1075.75,1075.75,1075.75,1075.75,3,0
03/04/2004,03:29,1075.75,1075.75,1075.75,1075.75,14,0
03/04/2004,03:30,1075.50,1075.50,1075.50,1075.50,0,11
03/04/2004,03:31,1075.75,1075.75,1075.75,1075.75,10,0
03/04/2004,03:32,1075.50,1075.50,1075.50,1075.50,0,1
03/04/2004,03:34,1075.50,1075.50,1075.50,1075.50,0,10
03/04/2004,03:35,1075.50,1075.50,1075.50,1075.50,0,8
03/04/2004,03:36,1075.50,1075.50,1075.50,1075.50,0,31
03/04/2004,03:37,1075.50,1075.50,1075.50,1075.50,0,11
03/04/2004,03:40,1075.50,1075.50,1075.50,1075.50,0,10
03/04/2004,03:41,1075.50,1075.50,1075.50,1075.50,0,1
03/04/2004,03:42,1075.50,1075.50,1075.25,1075.25,0,9
03/04/2004,03:43,1075.50,1075.50,1075.50,1075.50,2,0
03/04/2004,03:44,1075.50,1075.50,1075.50,1075.50,1,0
03/04/2004,03:45,1075.50,1075.50,1075.50,1075.50,55,0
03/04/2004,03:48,1075.25,1075.25,1075.25,1075.25,0,52
03/04/2004,03:49,1075.25,1075.25,1075.25,1075.25,0,75
03/04/2004,03:50,1075.25,1075.25,1075.25,1075.25,0,23
03/04/2004,03:51,1075.25,1075.25,1075.25,1075.25,0,20
03/04/2004,03:52,1075.00,1075.25,1075.00,1075.25,35,1
03/04/2004,03:54,1075.25,1075.25,1075.00,1075.00,5,25
03/04/2004,03:55,1075.00,1075.00,1075.00,1075.00,0,15
03/04/2004,03:57,1075.00,1075.00,1075.00,1075.00,0,2
03/04/2004,03:58,1075.25,1075.25,1075.25,1075.25,54,0
03/04/2004,03:59,1075.25,1075.25,1075.25,1075.25,5,0
03/04/2004,04:00,1075.25,1075.25,1075.25,1075.25,7,0
03/04/2004,04:02,1075.25,1075.25,1075.25,1075.25,11,0
03/04/2004,04:05,1075.25,1075.25,1075.25,1075.25,9,0
03/04/2004,04:06,1075.25,1075.25,1075.25,1075.25,5,0
03/04/2004,04:07,1075.25,1075.25,1075.25,1075.25,4,0
03/04/2004,04:08,1075.25,1075.25,1075.25,1075.25,2,0
03/04/2004,04:09,1075.25,1075.25,1075.25,1075.25,1,0
03/04/2004,04:12,1075.25,1075.25,1075.25,1075.25,6,0
03/04/2004,04:13,1075.25,1075.25,1075.25,1075.25,1,0
03/04/2004,04:17,1075.50,1075.50,1075.25,1075.25,5,5
03/04/2004,04:18,1075.25,1075.25,1075.25,1075.25,0,26
03/04/2004,04:19,1075.00,1075.00,1075.00,1075.00,0,1
03/04/2004,04:20,1075.25,1075.25,1075.25,1075.25,14,0
03/04/2004,04:21,1075.25,1075.25,1075.25,1075.25,17,0
03/04/2004,04:22,1075.50,1075.50,1075.50,1075.50,50,0
03/04/2004,04:23,1075.25,1075.25,1075.25,1075.25,0,1
03/04/2004,04:26,1075.25,1075.25,1075.25,1075.25,0,9
03/04/2004,04:29,1075.25,1075.25,1075.25,1075.25,0,8
03/04/2004,04:30,1075.25,1075.25,1075.25,1075.25,0,1
03/04/2004,04:32,1075.25,1075.25,1075.25,1075.25,0,9
03/04/2004,04:33,1075.50,1075.50,1075.50,1075.50,2,0
03/04/2004,04:36,1075.50,1075.50,1075.50,1075.50,9,0
03/04/2004,04:37,1075.25,1075.25,1075.25,1075.25,0,2
03/04/2004,04:39,1075.50,1075.50,1075.50,1075.50,1,0
03/04/2004,04:44,1075.50,1075.50,1075.50,1075.50,11,0
03/04/2004,04:45,1075.50,1075.50,1075.50,1075.50,1,0
03/04/2004,04:50,1075.25,1075.25,1075.25,1075.25,0,76
03/04/2004,04:51,1075.00,1075.00,1075.00,1075.00,0,25
03/04/2004,04:55,1075.25,1075.25,1075.25,1075.25,1,0
03/04/2004,04:56,1075.25,1075.25,1075.25,1075.25,20,0
03/04/2004,04:57,1075.25,1075.25,1075.25,1075.25,10,0
03/04/2004,04:58,1075.00,1075.00,1075.00,1075.00,0,4
03/04/2004,04:59,1075.00,1075.00,1075.00,1075.00,0,10
03/04/2004,05:00,1075.00,1075.00,1075.00,1075.00,0,63
03/04/2004,05:01,1075.00,1075.00,1074.25,1074.75,6,425
03/04/2004,05:02,1074.50,1074.75,1074.25,1074.50,62,36
03/04/2004,05:03,1074.50,1074.50,1074.50,1074.50,41,0
03/04/2004,05:04,1074.50,1074.50,1074.50,1074.50,1,0
03/04/2004,05:05,1074.25,1074.25,1074.25,1074.25,0,5
03/04/2004,05:06,1074.50,1074.50,1074.50,1074.50,1,0
03/04/2004,05:07,1074.50,1074.50,1074.00,1074.00,17,79
03/04/2004,05:08,1074.25,1074.25,1074.25,1074.25,14,0
03/04/2004,05:09,1074.25,1074.25,1074.25,1074.25,6,0
03/04/2004,05:10,1074.25,1074.25,1074.25,1074.25,11,0
03/04/2004,05:11,1074.25,1074.25,1074.25,1074.25,5,0
03/04/2004,05:12,1074.25,1074.25,1074.25,1074.25,30,0
03/04/2004,05:13,1074.00,1074.00,1074.00,1074.00,0,88
03/04/2004,05:15,1074.25,1074.25,1074.25,1074.25,116,0
03/04/2004,05:17,1074.50,1074.50,1074.50,1074.50,4,0
03/04/2004,05:18,1074.50,1074.50,1074.50,1074.50,46,0
03/04/2004,05:20,1074.50,1074.50,1074.50,1074.50,23,0
03/04/2004,05:21,1074.75,1074.75,1074.75,1074.75,2,0
03/04/2004,05:23,1074.75,1074.75,1074.75,1074.75,54,0
03/04/2004,05:24,1074.75,1074.75,1074.75,1074.75,10,0
03/04/2004,05:26,1074.75,1074.75,1074.75,1074.75,50,0
03/04/2004,05:28,1074.50,1074.50,1074.50,1074.50,0,50
03/04/2004,05:29,1074.50,1074.50,1074.50,1074.50,0,38
03/04/2004,05:30,1074.50,1074.50,1074.50,1074.50,0,25
03/04/2004,05:31,1074.50,1074.50,1074.50,1074.50,0,2
03/04/2004,05:32,1074.50,1074.50,1074.25,1074.25,0,81
03/04/2004,05:33,1074.25,1074.25,1074.25,1074.25,0,50
03/04/2004,05:34,1074.25,1074.25,1074.25,1074.25,0,110
03/04/2004,05:35,1074.25,1074.25,1074.25,1074.25,0,1
03/04/2004,05:36,1074.25,1074.25,1074.25,1074.25,0,70
03/04/2004,05:37,1074.25,1074.25,1074.25,1074.25,0,11
03/04/2004,05:39,1074.25,1074.25,1074.25,1074.25,0,100
03/04/2004,05:40,1074.50,1074.50,1074.50,1074.50,1,0
03/04/2004,05:43,1074.25,1074.25,1074.25,1074.25,0,117
03/04/2004,05:44,1074.25,1074.50,1074.25,1074.50,20,6
03/04/2004,05:45,1074.50,1074.50,1074.50,1074.50,10,0
03/04/2004,05:47,1074.50,1074.50,1074.25,1074.25,1,82
03/04/2004,05:48,1074.00,1074.00,1074.00,1074.00,0,83
03/04/2004,05:49,1074.00,1074.00,1073.75,1074.00,74,33
03/04/2004,05:50,1074.25,1074.25,1074.25,1074.25,100,0
03/04/2004,05:52,1074.25,1074.25,1074.25,1074.25,1,0
03/04/2004,05:53,1074.25,1074.25,1074.25,1074.25,4,0
03/04/2004,05:54,1074.25,1074.25,1074.25,1074.25,68,0
03/04/2004,05:55,1074.25,1074.25,1074.25,1074.25,5,0
03/04/2004,05:56,1074.25,1074.25,1074.25,1074.25,3,0
03/04/2004,05:59,1074.50,1074.50,1074.25,1074.25,1,49
03/04/2004,06:01,1074.25,1074.25,1074.25,1074.25,0,11
03/04/2004,06:08,1074.25,1074.25,1074.25,1074.25,0,4
03/04/2004,06:09,1074.25,1074.25,1074.25,1074.25,0,20
03/04/2004,06:10,1074.00,1074.00,1074.00,1074.00,0,5
03/04/2004,06:11,1074.25,1074.50,1074.25,1074.50,45,0
03/04/2004,06:13,1074.50,1074.50,1074.50,1074.50,5,0
03/04/2004,06:14,1074.25,1074.25,1074.25,1074.25,0,18
03/04/2004,06:15,1074.25,1074.25,1074.25,1074.25,0,59
03/04/2004,06:16,1074.25,1074.25,1074.25,1074.25,0,3
03/04/2004,06:17,1074.25,1074.25,1074.25,1074.25,0,3
03/04/2004,06:19,1074.25,1074.25,1074.25,1074.25,0,1
03/04/2004,06:23,1074.25,1074.25,1074.25,1074.25,0,11
03/04/2004,06:25,1074.50,1074.50,1074.50,1074.50,133,0
03/04/2004,06:26,1074.50,1074.50,1074.50,1074.50,12,0
03/04/2004,06:27,1074.50,1074.50,1074.50,1074.50,4,0
03/04/2004,06:28,1074.50,1074.75,1074.50,1074.75,16,0
03/04/2004,06:29,1074.75,1074.75,1074.75,1074.75,106,0
03/04/2004,06:31,1075.00,1075.00,1075.00,1075.00,59,0
03/04/2004,06:32,1075.25,1075.25,1075.00,1075.25,7,1
03/04/2004,06:33,1075.00,1075.25,1075.00,1075.25,83,16
03/04/2004,06:35,1075.25,1075.25,1075.00,1075.00,5,10
03/04/2004,06:36,1075.00,1075.00,1074.75,1075.00,2,61
03/04/2004,06:37,1075.00,1075.00,1075.00,1075.00,10,0
03/04/2004,06:38,1075.00,1075.00,1075.00,1075.00,1,0
03/04/2004,06:40,1075.00,1075.00,1075.00,1075.00,5,0
03/04/2004,06:42,1075.00,1075.00,1075.00,1075.00,5,0
03/04/2004,06:43,1075.00,1075.00,1075.00,1075.00,3,0
03/04/2004,06:44,1075.00,1075.00,1075.00,1075.00,21,0
03/04/2004,06:45,1075.00,1075.25,1075.00,1075.00,38,6
03/04/2004,06:46,1075.00,1075.25,1075.00,1075.00,6,33
03/04/2004,06:47,1075.00,1075.00,1074.75,1074.75,0,70
03/04/2004,06:48,1074.75,1075.00,1074.75,1075.00,28,10
03/04/2004,06:49,1075.00,1075.00,1075.00,1075.00,7,0
03/04/2004,06:50,1074.75,1074.75,1074.50,1074.75,7,31
03/04/2004,06:51,1074.75,1074.75,1074.75,1074.75,4,0
03/04/2004,06:52,1074.75,1074.75,1074.75,1074.75,3,0
03/04/2004,06:53,1074.75,1074.75,1074.75,1074.75,2,0
03/04/2004,06:54,1074.75,1075.00,1074.75,1075.00,76,0
03/04/2004,06:55,1075.00,1075.25,1075.00,1075.25,4,0
03/04/2004,06:56,1075.00,1075.00,1075.00,1075.00,0,7
03/04/2004,06:57,1075.00,1075.25,1075.00,1075.25,15,25
03/04/2004,06:58,1075.50,1075.50,1075.25,1075.25,57,27
03/04/2004,06:59,1075.25,1075.50,1075.25,1075.25,41,3
03/04/2004,07:00,1075.50,1075.75,1075.50,1075.50,36,5
03/04/2004,07:01,1075.50,1075.50,1075.50,1075.50,0,58
03/04/2004,07:02,1075.50,1075.75,1075.50,1075.75,5,3
03/04/2004,07:04,1075.75,1075.75,1075.50,1075.75,142,3
03/04/2004,07:05,1076.00,1076.00,1075.75,1075.75,80,4
03/04/2004,07:06,1075.75,1076.00,1075.75,1076.00,5,5
03/04/2004,07:07,1075.75,1076.00,1075.75,1076.00,1,6
03/04/2004,07:08,1076.00,1076.00,1075.75,1075.75,1,41
03/04/2004,07:09,1075.50,1075.75,1075.50,1075.50,100,45
03/04/2004,07:10,1075.75,1075.75,1075.50,1075.50,78,5
03/04/2004,07:11,1075.50,1076.00,1075.50,1075.75,410,13
03/04/2004,07:12,1076.00,1076.00,1075.75,1075.75,3,7
03/04/2004,07:13,1076.00,1076.00,1075.75,1075.75,8,10
03/04/2004,07:14,1075.75,1076.25,1075.75,1076.25,355,15
03/04/2004,07:15,1076.25,1076.25,1076.00,1076.00,32,281
03/04/2004,07:16,1076.25,1076.50,1075.75,1076.00,312,204
03/04/2004,07:17,1076.00,1076.00,1075.75,1075.75,0,17
03/04/2004,07:18,1076.00,1076.25,1075.75,1076.00,43,3
03/04/2004,07:19,1076.00,1076.00,1075.75,1076.00,39,4
03/04/2004,07:20,1076.00,1076.00,1075.75,1076.00,43,1
03/04/2004,07:21,1076.25,1076.25,1075.75,1075.75,3,12
03/04/2004,07:22,1075.75,1076.00,1075.75,1075.75,1,29
03/04/2004,07:23,1075.75,1075.75,1075.75,1075.75,0,45
03/04/2004,07:24,1075.75,1076.00,1075.50,1075.50,2,32
03/04/2004,07:25,1075.75,1076.25,1075.75,1076.00,224,50
03/04/2004,07:26,1076.25,1076.25,1076.00,1076.00,2,163
03/04/2004,07:27,1076.00,1076.00,1076.00,1076.00,0,9
03/04/2004,07:28,1076.00,1076.25,1075.75,1076.25,181,67
03/04/2004,07:29,1076.25,1076.75,1076.00,1076.50,387,13
03/04/2004,07:30,1076.50,1076.50,1076.25,1076.50,1,200
03/04/2004,07:31,1076.00,1076.75,1075.75,1076.75,184,94
03/04/2004,07:32,1076.75,1076.75,1076.00,1076.00,72,390
03/04/2004,07:33,1076.00,1076.25,1076.00,1076.00,5,20
03/04/2004,07:34,1076.25,1076.25,1076.00,1076.00,5,110
03/04/2004,07:35,1075.75,1076.00,1075.75,1076.00,56,4
03/04/2004,07:36,1076.00,1076.00,1075.75,1075.75,2,9
03/04/2004,07:37,1075.75,1075.75,1075.50,1075.75,7,100
03/04/2004,07:38,1075.50,1075.50,1075.25,1075.50,98,167
03/04/2004,07:39,1075.50,1075.75,1075.25,1075.50,51,14
03/04/2004,07:40,1075.50,1075.50,1075.25,1075.25,51,3
03/04/2004,07:41,1075.50,1075.75,1075.50,1075.50,113,1
03/04/2004,07:42,1075.50,1075.75,1075.50,1075.75,1,1
03/04/2004,07:43,1075.75,1075.75,1075.50,1075.75,19,12
03/04/2004,07:44,1075.75,1075.75,1075.50,1075.75,21,74
03/04/2004,07:45,1075.75,1075.75,1075.75,1075.75,11,0
03/04/2004,07:46,1075.50,1075.75,1075.50,1075.50,10,2
03/04/2004,07:47,1075.75,1075.75,1075.50,1075.50,294,2
03/04/2004,07:48,1075.50,1075.50,1075.50,1075.50,0,4
03/04/2004,07:49,1075.50,1075.50,1075.25,1075.50,7,206
03/04/2004,07:50,1075.50,1075.75,1075.50,1075.75,69,4
03/04/2004,07:51,1075.75,1075.75,1075.50,1075.50,2,2
03/04/2004,07:52,1075.50,1075.50,1075.50,1075.50,0,29
03/04/2004,07:53,1075.75,1075.75,1075.50,1075.50,97,24
03/04/2004,07:54,1075.75,1075.75,1075.50,1075.50,3,1
03/04/2004,07:55,1075.50,1075.50,1075.25,1075.25,29,57
03/04/2004,07:56,1075.25,1075.50,1075.00,1075.25,62,165
03/04/2004,07:57,1075.50,1075.75,1075.25,1075.50,79,8
03/04/2004,07:58,1075.50,1075.50,1075.50,1075.50,0,35
03/04/2004,07:59,1075.75,1075.75,1075.50,1075.50,2,40
03/04/2004,08:00,1075.50,1075.75,1075.50,1075.50,2,251
03/04/2004,08:01,1075.50,1075.75,1075.50,1075.75,38,7
03/04/2004,08:02,1075.75,1075.75,1075.50,1075.75,9,10
03/04/2004,08:03,1075.50,1075.75,1075.50,1075.50,24,16
03/04/2004,08:04,1075.50,1076.00,1075.50,1075.75,173,56
03/04/2004,08:06,1076.00,1076.00,1075.75,1075.75,90,73
03/04/2004,08:07,1075.75,1075.75,1075.75,1075.75,0,1
03/04/2004,08:08,1075.75,1075.75,1075.50,1075.50,0,3
03/04/2004,08:09,1075.50,1076.00,1075.50,1076.00,105,3
03/04/2004,08:10,1076.00,1076.00,1075.75,1075.75,2,4
03/04/2004,08:11,1076.00,1076.00,1075.75,1075.75,3,10
03/04/2004,08:12,1076.00,1076.00,1075.75,1075.75,1,34
03/04/2004,08:13,1075.50,1075.50,1075.25,1075.25,0,273
03/04/2004,08:14,1075.25,1075.25,1075.25,1075.25,0,107
03/04/2004,08:15,1075.25,1075.50,1075.25,1075.25,101,14
03/04/2004,08:16,1075.50,1075.75,1075.50,1075.50,180,6
03/04/2004,08:17,1075.75,1075.75,1075.50,1075.75,2,130
03/04/2004,08:18,1075.50,1075.75,1075.50,1075.75,1,10
03/04/2004,08:19,1075.75,1075.75,1075.50,1075.50,1,1
03/04/2004,08:20,1075.75,1075.75,1075.50,1075.75,10,2
03/04/2004,08:21,1075.50,1075.50,1075.50,1075.50,0,25
03/04/2004,08:22,1075.75,1075.75,1075.50,1075.75,4,31
03/04/2004,08:23,1075.75,1075.75,1075.50,1075.50,1,26
03/04/2004,08:24,1075.50,1075.75,1075.50,1075.50,1,8
03/04/2004,08:25,1075.50,1075.50,1075.25,1075.25,0,55
03/04/2004,08:26,1075.25,1075.50,1075.25,1075.50,56,1
03/04/2004,08:27,1075.50,1075.50,1075.25,1075.50,106,5
03/04/2004,08:28,1075.50,1075.50,1075.25,1075.50,80,134
03/04/2004,08:29,1075.50,1075.50,1075.00,1075.25,153,136
03/04/2004,08:30,1075.00,1075.50,1075.00,1075.25,483,440
03/04/2004,08:31,1075.25,1075.75,1075.00,1075.75,2039,1258
03/04/2004,08:32,1075.50,1075.75,1075.25,1075.50,379,623
03/04/2004,08:33,1075.50,1075.75,1075.25,1075.50,1065,448
03/04/2004,08:34,1075.50,1075.75,1075.50,1075.50,392,84
03/04/2004,08:35,1075.50,1075.75,1075.00,1075.25,269,1376
03/04/2004,08:36,1075.25,1075.50,1075.00,1075.50,730,233
03/04/2004,08:37,1075.50,1075.75,1075.25,1075.50,1521,283
03/04/2004,08:38,1075.25,1075.50,1074.75,1074.75,650,1243
03/04/2004,08:39,1074.75,1075.25,1074.50,1074.75,967,1088
03/04/2004,08:40,1074.75,1075.00,1074.50,1075.00,658,417
03/04/2004,08:41,1075.00,1075.25,1074.75,1075.25,609,143
03/04/2004,08:42,1075.25,1075.75,1075.25,1075.50,1192,339
03/04/2004,08:43,1075.75,1076.25,1075.50,1076.00,2053,567
03/04/2004,08:44,1076.00,1076.00,1075.75,1075.75,1852,669
03/04/2004,08:45,1075.75,1076.00,1075.50,1075.50,606,553
03/04/2004,08:46,1075.75,1076.50,1075.50,1076.25,1105,576
03/04/2004,08:47,1076.00,1076.75,1076.00,1076.50,1486,515
03/04/2004,08:48,1076.75,1076.75,1076.00,1076.25,529,1448
03/04/2004,08:49,1076.50,1076.50,1076.00,1076.00,520,788
03/04/2004,08:50,1076.00,1076.25,1075.75,1076.00,682,1688
03/04/2004,08:51,1076.00,1076.50,1075.50,1076.25,706,852
03/04/2004,08:52,1076.25,1076.50,1076.25,1076.25,4,363
03/04/2004,08:53,1076.25,1076.75,1076.00,1076.25,708,602
03/04/2004,08:54,1076.25,1076.50,1076.00,1076.00,52,543
03/04/2004,08:55,1076.25,1076.50,1076.00,1076.25,1049,1591
03/04/2004,08:56,1076.25,1076.50,1076.00,1076.50,508,690
03/04/2004,08:57,1076.50,1076.75,1076.25,1076.25,899,247
03/04/2004,08:58,1076.25,1077.00,1076.25,1076.50,1767,795
03/04/2004,08:59,1076.50,1077.00,1076.25,1076.50,619,695
03/04/2004,09:00,1076.50,1076.50,1076.00,1076.25,391,588
03/04/2004,09:01,1076.25,1076.75,1076.00,1076.25,1043,772
03/04/2004,09:02,1076.25,1076.50,1076.00,1076.00,855,1725
03/04/2004,09:03,1076.00,1076.00,1075.25,1075.50,557,2061
03/04/2004,09:04,1075.50,1075.75,1075.00,1075.25,557,1348
03/04/2004,09:05,1075.00,1075.75,1075.00,1075.75,1974,637
03/04/2004,09:06,1075.75,1076.00,1075.50,1075.75,1737,801
03/04/2004,09:07,1075.75,1075.75,1075.25,1075.75,675,408
03/04/2004,09:08,1075.75,1076.25,1075.50,1076.00,1042,388
03/04/2004,09:09,1076.00,1076.00,1075.50,1075.75,245,1683
03/04/2004,09:10,1075.75,1076.00,1075.50,1075.75,436,274
03/04/2004,09:11,1076.00,1076.00,1075.50,1075.75,457,593
03/04/2004,09:12,1075.75,1075.75,1075.25,1075.25,811,836
03/04/2004,09:13,1075.25,1076.00,1075.25,1075.75,673,274
03/04/2004,09:14,1075.75,1075.75,1075.00,1075.25,175,726
03/04/2004,09:15,1075.25,1075.25,1074.75,1075.00,872,809
03/04/2004,09:16,1075.00,1075.25,1074.75,1074.75,307,1763
03/04/2004,09:17,1074.75,1074.75,1074.00,1074.25,736,2639
03/04/2004,09:18,1074.25,1074.75,1074.00,1074.75,1413,394
03/04/2004,09:19,1074.75,1074.75,1074.00,1074.25,908,1660
03/04/2004,09:20,1074.50,1074.50,1073.75,1073.75,175,2254
03/04/2004,09:21,1074.00,1074.50,1074.00,1074.25,1287,411
03/04/2004,09:22,1074.25,1074.50,1073.75,1074.25,731,832
03/04/2004,09:23,1074.00,1074.50,1074.00,1074.50,1233,1365
03/04/2004,09:24,1074.25,1074.75,1074.00,1074.50,747,215
03/04/2004,09:25,1074.75,1075.00,1074.50,1075.00,971,82
03/04/2004,09:26,1075.00,1075.50,1074.75,1075.25,3056,598
03/04/2004,09:27,1075.25,1075.50,1075.00,1075.50,1233,98
03/04/2004,09:28,1075.25,1075.50,1074.75,1075.00,708,1719
03/04/2004,09:29,1075.00,1075.25,1074.75,1075.00,238,469
03/04/2004,09:30,1075.00,1075.50,1074.75,1075.25,1674,682
03/04/2004,09:31,1075.25,1075.75,1075.00,1075.50,799,330
03/04/2004,09:32,1075.50,1076.00,1075.25,1075.75,1520,650
03/04/2004,09:33,1075.75,1075.75,1075.25,1075.25,104,1409
03/04/2004,09:34,1075.25,1075.50,1075.00,1075.25,634,168
03/04/2004,09:35,1075.25,1075.50,1075.00,1075.25,18,480
03/04/2004,09:36,1075.25,1075.25,1074.75,1074.75,269,1846
03/04/2004,09:37,1074.75,1075.00,1074.75,1074.75,33,357
03/04/2004,09:38,1074.75,1075.25,1074.75,1075.25,670,40
03/04/2004,09:39,1075.00,1075.25,1074.75,1075.00,258,807
03/04/2004,09:40,1075.00,1075.25,1074.50,1075.00,581,324
03/04/2004,09:41,1074.75,1075.00,1074.75,1075.00,14,219
03/04/2004,09:42,1075.00,1075.00,1074.75,1074.75,488,74
03/04/2004,09:43,1075.00,1075.00,1074.75,1075.00,43,103
03/04/2004,09:44,1075.00,1075.25,1074.75,1075.00,594,818
03/04/2004,09:45,1075.00,1075.00,1073.50,1073.75,485,3636
03/04/2004,09:46,1073.75,1074.50,1073.75,1074.25,1022,825
03/04/2004,09:47,1074.25,1074.50,1074.00,1074.25,653,214
03/04/2004,09:48,1074.50,1074.50,1074.25,1074.50,239,13
03/04/2004,09:49,1074.50,1075.00,1074.50,1074.50,1024,136
03/04/2004,09:50,1074.75,1074.75,1074.25,1074.50,104,324
03/04/2004,09:51,1074.50,1074.50,1074.25,1074.50,50,39
03/04/2004,09:52,1074.25,1074.50,1074.25,1074.25,11,185
03/04/2004,09:53,1074.25,1074.50,1074.25,1074.50,20,19
03/04/2004,09:54,1074.50,1074.75,1074.50,1074.75,767,24
03/04/2004,09:55,1074.75,1075.25,1074.75,1075.00,648,237
03/04/2004,09:56,1075.00,1075.25,1074.75,1075.00,176,53
03/04/2004,09:57,1075.00,1075.00,1074.50,1074.75,596,1586
03/04/2004,09:58,1074.75,1074.75,1073.75,1074.25,423,1820
03/04/2004,09:59,1074.00,1074.75,1074.00,1074.75,1276,138
03/04/2004,10:00,1074.75,1075.00,1074.50,1074.75,297,171
03/04/2004,10:01,1074.75,1074.75,1074.50,1074.50,501,1145
03/04/2004,10:02,1074.75,1074.75,1074.50,1074.75,504,3
03/04/2004,10:03,1074.50,1074.75,1074.50,1074.75,433,3
03/04/2004,10:04,1074.75,1075.25,1074.75,1074.75,377,71
03/04/2004,10:05,1074.75,1075.00,1074.50,1075.00,349,294
03/04/2004,10:06,1075.00,1075.25,1074.75,1075.00,521,40
03/04/2004,10:07,1075.00,1075.75,1075.00,1075.25,1622,881
03/04/2004,10:08,1075.50,1076.00,1075.25,1075.75,1732,268
03/04/2004,10:09,1075.75,1075.75,1075.50,1075.50,161,381
03/04/2004,10:10,1075.50,1075.50,1075.25,1075.25,954,457
03/04/2004,10:11,1075.25,1075.75,1075.25,1075.75,494,59
03/04/2004,10:12,1075.50,1075.75,1075.50,1075.50,35,608
03/04/2004,10:13,1075.75,1076.00,1075.50,1075.75,1230,961
03/04/2004,10:14,1075.75,1076.25,1075.75,1076.00,992,258
03/04/2004,10:15,1075.75,1076.25,1075.50,1076.00,690,480
03/04/2004,10:16,1076.00,1076.25,1076.00,1076.00,370,282
03/04/2004,10:17,1076.25,1076.50,1076.00,1076.00,1303,810
03/04/2004,10:18,1076.00,1076.50,1076.00,1076.50,426,110
03/04/2004,10:19,1076.50,1077.25,1076.25,1077.00,5038,2408
03/04/2004,10:20,1076.75,1077.50,1076.75,1077.00,2887,1936
03/04/2004,10:21,1077.00,1077.50,1077.00,1077.25,2106,1310
03/04/2004,10:22,1077.00,1077.50,1076.50,1076.75,583,928
03/04/2004,10:23,1077.00,1077.00,1076.50,1076.75,36,344
03/04/2004,10:24,1076.50,1077.00,1076.50,1076.75,1062,306
03/04/2004,10:25,1077.00,1077.50,1076.75,1077.25,1815,390
03/04/2004,10:26,1077.25,1077.25,1077.00,1077.00,310,87
03/04/2004,10:27,1077.00,1077.50,1077.00,1077.00,810,487
03/04/2004,10:28,1077.00,1077.25,1077.00,1077.00,6,81
03/04/2004,10:29,1077.25,1077.25,1076.75,1076.75,101,527
03/04/2004,10:30,1076.75,1077.00,1076.50,1076.50,50,351
03/04/2004,10:31,1076.75,1076.75,1076.00,1076.25,138,1442
03/04/2004,10:32,1076.00,1076.50,1076.00,1076.25,592,700
03/04/2004,10:33,1076.25,1076.50,1076.00,1076.00,20,596
03/04/2004,10:34,1076.00,1076.50,1076.00,1076.25,734,1106
03/04/2004,10:35,1076.00,1076.25,1076.00,1076.25,278,15
03/04/2004,10:36,1076.25,1076.25,1076.00,1076.25,121,66
03/04/2004,10:37,1076.00,1076.25,1076.00,1076.00,235,187
03/04/2004,10:38,1076.00,1076.50,1076.00,1076.50,492,44
03/04/2004,10:39,1076.25,1076.25,1075.75,1076.00,442,851
03/04/2004,10:40,1076.00,1076.25,1075.75,1076.25,378,261
03/04/2004,10:41,1076.00,1076.25,1076.00,1076.25,1003,50
03/04/2004,10:42,1076.25,1076.25,1075.75,1076.00,57,181
03/04/2004,10:43,1076.00,1076.00,1075.75,1076.00,1021,588
03/04/2004,10:44,1075.75,1076.25,1075.75,1076.00,613,105
03/04/2004,10:45,1076.00,1076.25,1076.00,1076.25,4,230
03/04/2004,10:46,1076.25,1076.50,1075.75,1076.50,855,127
03/04/2004,10:47,1076.50,1076.50,1076.25,1076.50,1007,169
03/04/2004,10:48,1076.50,1076.50,1076.00,1076.25,200,499
03/04/2004,10:49,1076.25,1076.50,1076.00,1076.50,601,12
03/04/2004,10:50,1076.25,1076.50,1076.25,1076.25,43,213
03/04/2004,10:51,1076.50,1076.50,1076.25,1076.25,24,330
03/04/2004,10:52,1076.25,1076.25,1076.00,1076.00,64,335
03/04/2004,10:53,1076.00,1076.25,1076.00,1076.25,164,8
03/04/2004,10:54,1076.50,1076.50,1076.00,1076.25,4,236
03/04/2004,10:55,1076.25,1076.50,1076.00,1076.25,678,192
03/04/2004,10:56,1076.25,1076.25,1076.00,1076.00,20,8
03/04/2004,10:57,1076.25,1076.50,1076.00,1076.25,495,398
03/04/2004,10:58,1076.25,1076.50,1076.25,1076.50,52,110
03/04/2004,10:59,1076.50,1076.75,1076.25,1076.50,786,570
03/04/2004,11:00,1076.50,1077.00,1076.50,1076.50,677,210
03/04/2004,11:01,1076.75,1076.75,1076.50,1076.75,476,19
03/04/2004,11:02,1076.75,1077.00,1076.75,1076.75,137,34
03/04/2004,11:03,1076.75,1077.00,1076.75,1076.75,1,261
03/04/2004,11:04,1076.75,1077.25,1076.75,1077.00,646,236
03/04/2004,11:05,1077.00,1077.25,1076.75,1077.00,29,175
03/04/2004,11:06,1077.00,1077.00,1076.75,1077.00,174,29
03/04/2004,11:07,1076.75,1077.00,1076.75,1077.00,13,35
03/04/2004,11:08,1077.00,1077.00,1076.75,1076.75,39,5
03/04/2004,11:09,1076.75,1077.25,1076.75,1077.00,431,120
03/04/2004,11:10,1076.75,1077.00,1076.75,1077.00,72,26
03/04/2004,11:11,1077.00,1077.50,1077.00,1077.25,1419,395
03/04/2004,11:12,1077.25,1077.25,1077.00,1077.25,232,13
03/04/2004,11:13,1077.25,1077.50,1077.00,1077.25,271,256
03/04/2004,11:14,1077.25,1077.50,1077.00,1077.50,75,330
03/04/2004,11:15,1077.25,1077.75,1077.25,1077.50,1196,503
03/04/2004,11:16,1077.50,1077.75,1077.25,1077.25,86,430
03/04/2004,11:17,1077.50,1077.75,1077.25,1077.50,854,227
03/04/2004,11:18,1077.50,1077.50,1077.00,1077.25,149,954
03/04/2004,11:19,1077.25,1077.25,1076.50,1076.50,46,1366
03/04/2004,11:20,1076.50,1076.75,1076.50,1076.50,326,215
03/04/2004,11:21,1076.50,1076.75,1076.25,1076.75,94,980
03/04/2004,11:22,1076.50,1076.75,1076.50,1076.50,21,325
03/04/2004,11:23,1076.50,1076.75,1076.50,1076.50,139,341
03/04/2004,11:24,1076.50,1077.00,1076.00,1076.75,1120,998
03/04/2004,11:25,1077.00,1077.00,1076.50,1076.75,40,297
03/04/2004,11:26,1076.75,1076.75,1076.25,1076.50,272,193
03/04/2004,11:27,1076.75,1076.75,1076.50,1076.75,12,7
03/04/2004,11:28,1076.50,1076.75,1076.50,1076.50,2,7
03/04/2004,11:29,1076.75,1076.75,1076.50,1076.50,44,73
03/04/2004,11:30,1076.75,1076.75,1076.50,1076.50,9,4
03/04/2004,11:31,1076.50,1077.00,1076.50,1076.75,455,106
03/04/2004,11:32,1077.00,1077.25,1076.75,1077.25,1189,68
03/04/2004,11:33,1077.25,1077.50,1077.00,1077.25,654,246
03/04/2004,11:34,1077.25,1077.75,1077.00,1077.50,1699,533
03/04/2004,11:35,1077.50,1077.75,1077.25,1077.50,365,177
03/04/2004,11:36,1077.25,1077.50,1077.00,1077.25,109,470
03/04/2004,11:37,1077.25,1077.25,1077.00,1077.25,43,600
03/04/2004,11:38,1077.25,1077.25,1077.00,1077.00,769,7
03/04/2004,11:39,1077.00,1077.50,1077.00,1077.25,125,114
03/04/2004,11:40,1077.25,1077.50,1077.25,1077.25,6,79
03/04/2004,11:41,1077.25,1077.50,1077.00,1077.00,6,417
03/04/2004,11:42,1077.00,1077.25,1077.00,1077.25,40,275
03/04/2004,11:43,1077.25,1077.25,1077.00,1077.00,2,39
03/04/2004,11:44,1077.00,1077.25,1077.00,1077.00,4,6
03/04/2004,11:45,1077.00,1077.25,1077.00,1077.00,14,351
03/04/2004,11:46,1077.00,1077.25,1077.00,1077.00,8,192
03/04/2004,11:47,1077.00,1077.00,1076.75,1077.00,6,264
03/04/2004,11:48,1076.75,1077.00,1076.75,1077.00,136,12
03/04/2004,11:49,1077.00,1077.25,1077.00,1077.00,14,52
03/04/2004,11:50,1077.25,1077.25,1077.00,1077.00,10,12
03/04/2004,11:51,1077.00,1077.25,1077.00,1077.25,97,1
03/04/2004,11:52,1077.25,1077.50,1077.00,1077.25,620,19
03/04/2004,11:53,1077.25,1077.50,1077.25,1077.50,24,47
03/04/2004,11:54,1077.25,1078.75,1077.25,1078.75,3736,245
03/04/2004,11:55,1078.75,1078.75,1078.25,1078.50,1799,1825
03/04/2004,11:56,1078.25,1078.75,1078.25,1078.50,1731,418
03/04/2004,11:57,1078.50,1078.50,1078.25,1078.25,52,339
03/04/2004,11:58,1078.50,1078.50,1078.00,1078.25,217,929
03/04/2004,11:59,1078.25,1078.75,1078.25,1078.50,489,326
03/04/2004,12:00,1078.75,1079.00,1078.50,1078.75,1972,1429
03/04/2004,12:01,1078.50,1078.75,1078.50,1078.50,591,89
03/04/2004,12:02,1078.50,1079.00,1078.50,1078.75,404,302
03/04/2004,12:03,1078.75,1079.50,1078.75,1079.25,4156,1418
03/04/2004,12:04,1079.25,1079.50,1078.75,1078.75,466,819
03/04/2004,12:05,1079.00,1079.25,1078.75,1079.00,1417,781
03/04/2004,12:06,1079.25,1079.25,1078.75,1079.00,641,364
03/04/2004,12:07,1079.00,1079.25,1079.00,1079.00,788,604
03/04/2004,12:08,1079.25,1079.25,1078.75,1079.00,522,906
03/04/2004,12:09,1079.00,1079.00,1078.75,1078.75,311,215
03/04/2004,12:10,1079.00,1079.00,1078.75,1079.00,28,182
03/04/2004,12:11,1079.00,1079.00,1078.50,1078.75,21,291
03/04/2004,12:12,1078.50,1078.75,1078.50,1078.50,4,534
03/04/2004,12:13,1078.50,1078.50,1078.25,1078.25,30,339
03/04/2004,12:14,1078.50,1078.50,1078.25,1078.25,19,515
03/04/2004,12:15,1078.25,1078.75,1078.25,1078.50,238,38
03/04/2004,12:16,1078.75,1078.75,1078.50,1078.75,52,45
03/04/2004,12:17,1078.50,1078.75,1078.50,1078.50,50,181
03/04/2004,12:18,1078.50,1078.75,1078.25,1078.75,52,49
03/04/2004,12:19,1078.75,1078.75,1078.50,1078.75,11,16
03/04/2004,12:20,1078.75,1078.75,1078.50,1078.50,46,75
03/04/2004,12:21,1078.50,1079.00,1078.50,1078.50,607,418
03/04/2004,12:22,1078.50,1078.75,1078.50,1078.75,136,16
03/04/2004,12:23,1078.75,1078.75,1078.50,1078.50,11,37
03/04/2004,12:24,1078.50,1078.75,1078.25,1078.25,229,315
03/04/2004,12:25,1078.25,1078.75,1078.25,1078.50,468,383
03/04/2004,12:26,1078.50,1078.75,1078.25,1078.25,15,273
03/04/2004,12:27,1078.25,1078.50,1078.25,1078.25,28,42
03/04/2004,12:28,1078.50,1078.50,1078.25,1078.50,529,29
03/04/2004,12:29,1078.75,1078.75,1078.50,1078.50,2,55
03/04/2004,12:30,1078.50,1078.75,1078.50,1078.75,82,13
03/04/2004,12:31,1078.75,1078.75,1078.50,1078.75,110,7
03/04/2004,12:32,1078.75,1078.75,1078.50,1078.50,23,11
03/04/2004,12:33,1078.50,1078.50,1078.25,1078.25,23,601
03/04/2004,12:34,1078.50,1078.75,1078.25,1078.50,81,81
03/04/2004,12:35,1078.50,1078.50,1078.25,1078.50,10,18
03/04/2004,12:36,1078.50,1078.75,1078.50,1078.50,153,66
03/04/2004,12:37,1078.50,1078.50,1078.50,1078.50,0,76
03/04/2004,12:38,1078.50,1078.75,1078.25,1078.50,22,131
03/04/2004,12:39,1078.50,1078.50,1078.25,1078.25,8,64
03/04/2004,12:40,1078.25,1078.50,1078.25,1078.25,151,512
03/04/2004,12:41,1078.25,1078.50,1078.25,1078.50,5,17
03/04/2004,12:42,1078.50,1078.50,1078.00,1078.00,13,970
03/04/2004,12:43,1078.00,1078.00,1077.75,1078.00,316,388
03/04/2004,12:44,1078.00,1078.00,1077.75,1077.75,16,780
03/04/2004,12:45,1077.75,1078.25,1077.75,1077.75,363,275
03/04/2004,12:46,1077.75,1078.00,1077.50,1077.50,62,864
03/04/2004,12:47,1077.50,1077.75,1077.25,1077.50,405,722
03/04/2004,12:48,1077.50,1077.75,1077.50,1077.50,239,111
03/04/2004,12:49,1077.50,1077.75,1077.50,1077.75,534,180
03/04/2004,12:50,1077.50,1077.75,1077.50,1077.50,28,20
03/04/2004,12:51,1077.50,1077.75,1077.25,1077.50,100,893
03/04/2004,12:52,1077.50,1077.50,1077.25,1077.50,702,16
03/04/2004,12:53,1077.50,1077.50,1076.75,1076.75,227,3201
03/04/2004,12:54,1076.75,1077.25,1076.50,1076.75,1155,1153
03/04/2004,12:55,1077.00,1077.25,1076.75,1077.00,557,130
03/04/2004,12:56,1076.75,1077.00,1076.75,1076.75,286,85
03/04/2004,12:57,1077.00,1077.00,1076.75,1077.00,143,28
03/04/2004,12:58,1077.00,1077.00,1076.50,1076.75,83,832
03/04/2004,12:59,1076.50,1077.25,1076.50,1077.25,849,306
03/04/2004,13:00,1077.25,1077.25,1076.75,1077.00,123,228
03/04/2004,13:01,1077.00,1077.25,1077.00,1077.25,115,157
03/04/2004,13:02,1077.25,1077.50,1077.25,1077.25,442,453
03/04/2004,13:03,1077.25,1077.25,1077.00,1077.00,14,160
03/04/2004,13:04,1077.00,1077.50,1077.00,1077.25,240,249
03/04/2004,13:05,1077.25,1077.50,1077.25,1077.50,180,124
03/04/2004,13:06,1077.50,1077.50,1077.25,1077.50,433,5
03/04/2004,13:07,1077.50,1077.50,1077.25,1077.50,80,151
03/04/2004,13:08,1077.50,1077.50,1077.25,1077.25,10,108
03/04/2004,13:09,1077.25,1077.50,1077.00,1077.25,46,483
03/04/2004,13:10,1077.25,1077.50,1077.25,1077.50,241,18
03/04/2004,13:11,1077.50,1077.75,1077.25,1077.25,54,122
03/04/2004,13:12,1077.50,1077.50,1077.00,1077.25,88,251
03/04/2004,13:13,1077.25,1077.50,1077.25,1077.50,8,3
03/04/2004,13:14,1077.50,1077.75,1077.25,1077.50,216,79
03/04/2004,13:15,1077.25,1077.50,1077.25,1077.50,37,4
03/04/2004,13:16,1077.25,1077.50,1077.00,1077.25,83,289
03/04/2004,13:17,1077.25,1077.50,1077.25,1077.25,96,338
03/04/2004,13:18,1077.25,1077.75,1077.25,1077.75,82,49
03/04/2004,13:19,1077.50,1078.00,1077.50,1078.00,417,179
03/04/2004,13:20,1078.00,1078.00,1077.75,1077.75,250,857
03/04/2004,13:21,1077.75,1078.00,1077.50,1078.00,193,380
03/04/2004,13:22,1078.00,1078.25,1077.75,1078.00,458,256
03/04/2004,13:23,1078.00,1078.50,1078.00,1078.50,616,10
03/04/2004,13:24,1078.25,1078.50,1078.00,1078.25,552,264
03/04/2004,13:25,1078.25,1078.50,1078.00,1078.25,54,224
03/04/2004,13:26,1078.25,1078.25,1078.00,1078.00,15,86
03/04/2004,13:27,1078.00,1078.25,1078.00,1078.00,4,79
03/04/2004,13:28,1078.00,1078.25,1078.00,1078.00,9,446
03/04/2004,13:29,1078.00,1078.00,1077.75,1078.00,2,487
03/04/2004,13:30,1077.75,1078.00,1077.25,1077.50,248,1758
03/04/2004,13:31,1077.75,1078.25,1077.75,1078.25,717,152
03/04/2004,13:32,1078.25,1078.25,1078.00,1078.00,77,139
03/04/2004,13:33,1078.00,1078.00,1077.75,1077.75,0,121
03/04/2004,13:34,1077.75,1078.25,1077.75,1078.00,191,16
03/04/2004,13:35,1078.00,1078.25,1078.00,1078.00,2,68
03/04/2004,13:36,1078.00,1078.25,1077.75,1077.75,1,197
03/04/2004,13:37,1078.00,1078.00,1077.75,1077.75,93,82
03/04/2004,13:38,1078.00,1078.50,1077.75,1078.25,979,716
03/04/2004,13:39,1078.25,1078.50,1078.00,1078.25,243,377
03/04/2004,13:40,1078.25,1078.25,1078.00,1078.25,24,38
03/04/2004,13:41,1078.25,1078.25,1078.00,1078.25,38,51
03/04/2004,13:42,1078.25,1078.25,1077.50,1077.50,137,932
03/04/2004,13:43,1077.50,1078.00,1077.50,1078.00,267,290
03/04/2004,13:44,1077.75,1078.00,1077.75,1077.75,1,22
03/04/2004,13:45,1077.75,1078.00,1077.75,1078.00,1,254
03/04/2004,13:46,1077.75,1077.75,1077.75,1077.75,0,149
03/04/2004,13:47,1077.50,1077.75,1077.50,1077.75,47,11
03/04/2004,13:48,1077.50,1078.00,1077.50,1078.00,306,18
03/04/2004,13:49,1077.75,1078.00,1077.75,1077.75,7,275
03/04/2004,13:50,1078.00,1078.00,1077.75,1077.75,7,160
03/04/2004,13:51,1078.00,1078.25,1077.75,1078.00,805,103
03/04/2004,13:52,1078.00,1078.25,1078.00,1078.25,64,225
03/04/2004,13:53,1078.25,1078.50,1078.25,1078.50,1121,13
03/04/2004,13:54,1078.50,1078.75,1078.25,1078.50,466,444
03/04/2004,13:55,1078.50,1078.50,1078.25,1078.25,26,1055
03/04/2004,13:56,1078.25,1078.25,1078.00,1078.00,25,265
03/04/2004,13:57,1078.00,1078.00,1077.50,1077.50,9,404
03/04/2004,13:58,1077.75,1077.75,1077.50,1077.50,82,70
03/04/2004,13:59,1077.50,1078.25,1077.50,1078.00,876,662
03/04/2004,14:00,1078.00,1078.25,1077.75,1078.25,185,112
03/04/2004,14:01,1078.25,1078.25,1078.00,1078.00,20,130
03/04/2004,14:02,1078.00,1078.00,1077.75,1078.00,5,75
03/04/2004,14:03,1078.00,1078.00,1077.75,1078.00,130,10
03/04/2004,14:04,1078.00,1078.25,1078.00,1078.00,137,115
03/04/2004,14:05,1078.25,1078.25,1078.00,1078.25,60,5
03/04/2004,14:06,1078.00,1078.00,1077.50,1077.75,12,941
03/04/2004,14:07,1077.50,1077.75,1077.25,1077.50,650,905
03/04/2004,14:08,1077.75,1077.75,1077.00,1077.00,472,1510
03/04/2004,14:09,1077.00,1077.50,1077.00,1077.25,547,203
03/04/2004,14:10,1077.50,1077.50,1077.25,1077.50,640,23
03/04/2004,14:11,1077.25,1077.50,1077.25,1077.50,10,89
03/04/2004,14:12,1077.25,1077.50,1077.25,1077.25,24,664
03/04/2004,14:13,1077.50,1077.50,1077.25,1077.25,8,308
03/04/2004,14:14,1077.25,1077.50,1077.00,1077.50,521,429
03/04/2004,14:15,1077.25,1077.50,1077.25,1077.50,638,45
03/04/2004,14:16,1077.25,1077.50,1077.25,1077.25,9,32
03/04/2004,14:17,1077.50,1077.50,1077.00,1077.00,109,508
03/04/2004,14:18,1077.00,1077.75,1077.00,1077.50,1143,200
03/04/2004,14:19,1077.50,1077.50,1077.00,1077.50,56,348
03/04/2004,14:20,1077.25,1077.75,1077.25,1077.50,689,104
03/04/2004,14:21,1077.50,1078.25,1077.50,1078.00,1497,313
03/04/2004,14:22,1078.00,1078.00,1077.50,1077.75,401,408
03/04/2004,14:23,1077.75,1078.00,1077.75,1078.00,6,346
03/04/2004,14:24,1078.00,1078.00,1077.50,1077.50,15,95
03/04/2004,14:25,1077.75,1078.00,1077.50,1078.00,113,18
03/04/2004,14:26,1078.00,1078.00,1077.75,1077.75,11,372
03/04/2004,14:27,1077.75,1078.00,1077.50,1077.75,98,42
03/04/2004,14:28,1077.75,1078.00,1077.50,1078.00,464,218
03/04/2004,14:29,1078.25,1078.25,1077.75,1077.75,40,820
03/04/2004,14:30,1077.75,1078.00,1077.75,1078.00,309,23
03/04/2004,14:31,1078.25,1078.25,1077.75,1078.00,146,509
03/04/2004,14:32,1078.00,1078.25,1077.50,1077.75,53,611
03/04/2004,14:33,1077.75,1077.75,1077.50,1077.50,246,141
03/04/2004,14:34,1077.75,1077.75,1077.25,1077.25,109,2157
03/04/2004,14:35,1077.50,1078.00,1077.25,1077.75,1219,350
03/04/2004,14:36,1077.75,1077.75,1077.50,1077.75,208,150
03/04/2004,14:37,1077.75,1078.00,1077.75,1077.75,105,78
03/04/2004,14:38,1077.75,1078.00,1077.50,1077.75,10,34
03/04/2004,14:39,1077.75,1078.00,1077.75,1077.75,271,41
03/04/2004,14:40,1077.75,1078.00,1077.75,1077.75,25,68
03/04/2004,14:41,1077.75,1078.25,1077.75,1078.25,1702,502
03/04/2004,14:42,1078.25,1078.25,1078.00,1078.00,585,44
03/04/2004,14:43,1078.00,1078.25,1077.75,1078.00,661,902
03/04/2004,14:44,1078.00,1078.25,1078.00,1078.00,304,175
03/04/2004,14:45,1078.00,1078.25,1078.00,1078.25,26,114
03/04/2004,14:46,1078.00,1078.25,1077.75,1078.00,80,509
03/04/2004,14:47,1077.75,1078.25,1077.75,1078.00,315,382
03/04/2004,14:48,1078.25,1078.25,1078.00,1078.25,1011,147
03/04/2004,14:49,1078.25,1078.25,1077.75,1078.00,195,322
03/04/2004,14:50,1078.00,1078.00,1077.75,1078.00,659,2
03/04/2004,14:51,1078.00,1078.00,1077.75,1077.75,206,945
03/04/2004,14:52,1077.75,1078.00,1077.50,1077.75,176,414
03/04/2004,14:53,1077.75,1078.00,1077.75,1078.00,208,357
03/04/2004,14:54,1078.00,1078.00,1077.75,1077.75,353,559
03/04/2004,14:55,1078.00,1078.25,1077.75,1078.25,629,41
03/04/2004,14:56,1078.25,1078.50,1078.00,1078.25,1954,61
03/04/2004,14:57,1078.25,1078.50,1078.25,1078.25,326,343
03/04/2004,14:58,1078.50,1078.75,1078.25,1078.50,1214,812
03/04/2004,14:59,1078.75,1079.00,1078.50,1078.75,1928,1000
03/04/2004,15:00,1079.00,1079.00,1078.75,1078.75,264,685
03/04/2004,15:01,1078.75,1079.00,1078.50,1078.75,2125,2239
03/04/2004,15:02,1078.75,1079.00,1078.75,1078.75,149,556
03/04/2004,15:03,1078.75,1079.00,1078.75,1079.00,76,627
03/04/2004,15:04,1079.00,1079.00,1078.75,1079.00,261,361
03/04/2004,15:05,1079.00,1079.00,1078.75,1078.75,150,189
03/04/2004,15:06,1079.00,1079.00,1078.75,1078.75,171,160
03/04/2004,15:07,1078.75,1079.00,1078.75,1078.75,25,255
03/04/2004,15:08,1079.00,1079.25,1078.75,1079.00,938,316
03/04/2004,15:09,1079.00,1079.25,1079.00,1079.25,514,93
03/04/2004,15:10,1079.25,1079.25,1078.75,1078.75,321,1376
03/04/2004,15:11,1078.50,1078.75,1078.50,1078.75,307,1062
03/04/2004,15:12,1078.50,1078.75,1078.25,1078.25,109,763
03/04/2004,15:13,1078.50,1078.50,1078.25,1078.50,401,55
03/04/2004,15:14,1078.25,1078.50,1078.25,1078.25,296,719
03/04/2004,15:15,1078.50,1078.75,1078.00,1078.50,1921,1707
03/04/2004,15:16,1078.50,1078.75,1078.25,1078.75,164,40
03/04/2004,15:31,1077.50,1077.50,1077.00,1077.50,118,325
03/04/2004,15:32,1077.25,1077.75,1077.00,1077.75,163,219
03/04/2004,15:33,1077.50,1078.00,1077.50,1077.75,88,28
03/04/2004,15:34,1077.75,1077.75,1077.50,1077.50,59,1
03/04/2004,15:35,1077.75,1078.00,1077.75,1078.00,373,0
03/04/2004,15:36,1077.75,1078.00,1077.75,1078.00,21,11
03/04/2004,15:37,1077.75,1078.25,1077.75,1077.75,38,45
03/04/2004,15:38,1078.00,1078.00,1077.75,1077.75,21,5
03/04/2004,15:39,1077.75,1078.00,1077.75,1077.75,135,341
03/04/2004,15:40,1078.00,1078.25,1078.00,1078.25,176,6
03/04/2004,15:41,1078.25,1078.25,1078.25,1078.25,6,0
03/04/2004,15:43,1078.25,1078.25,1078.25,1078.25,10,0
03/04/2004,15:44,1078.25,1078.25,1078.00,1078.25,149,12
03/04/2004,15:45,1078.25,1078.25,1078.25,1078.25,41,0
03/04/2004,15:46,1078.25,1078.50,1078.25,1078.25,52,14
03/04/2004,15:47,1078.25,1078.25,1078.00,1078.25,10,3
03/04/2004,15:48,1078.00,1078.00,1078.00,1078.00,0,5
03/04/2004,15:49,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,15:50,1078.25,1078.25,1078.00,1078.00,1,10
03/04/2004,15:51,1078.00,1078.00,1077.75,1078.00,6,11
03/04/2004,15:52,1078.00,1078.25,1078.00,1078.25,161,0
03/04/2004,15:53,1078.25,1078.50,1078.25,1078.50,56,0
03/04/2004,15:54,1078.50,1078.75,1078.50,1078.75,349,0
03/04/2004,15:55,1078.50,1079.00,1078.50,1079.00,62,45
03/04/2004,15:56,1078.75,1078.75,1078.75,1078.75,0,1
03/04/2004,15:57,1079.00,1079.00,1078.75,1078.75,3,84
03/04/2004,15:58,1078.75,1078.75,1078.75,1078.75,0,3
03/04/2004,15:59,1078.50,1078.50,1078.50,1078.50,0,1
03/04/2004,16:00,1078.50,1079.00,1078.50,1078.75,62,110
03/04/2004,17:01,1077.75,1078.00,1077.50,1077.50,63,14
03/04/2004,17:02,1077.75,1077.75,1077.75,1077.75,70,0
03/04/2004,17:03,1077.75,1077.75,1077.75,1077.75,21,0
03/04/2004,17:04,1077.75,1077.75,1077.75,1077.75,81,0
03/04/2004,17:05,1077.75,1077.75,1077.75,1077.75,5,0
03/04/2004,17:06,1077.75,1077.75,1077.75,1077.75,3,0
03/04/2004,17:07,1077.75,1077.75,1077.75,1077.75,11,0
03/04/2004,17:08,1077.75,1077.75,1077.75,1077.75,1,0
03/04/2004,17:09,1077.75,1077.75,1077.75,1077.75,5,0
03/04/2004,17:14,1077.75,1077.75,1077.75,1077.75,40,0
03/04/2004,17:15,1077.75,1077.75,1077.75,1077.75,2,0
03/04/2004,17:16,1077.75,1077.75,1077.75,1077.75,28,0
03/04/2004,17:17,1077.75,1077.75,1077.50,1077.75,2,2
03/04/2004,17:22,1077.75,1077.75,1077.75,1077.75,5,0
03/04/2004,17:23,1077.75,1077.75,1077.75,1077.75,63,0
03/04/2004,17:27,1077.75,1077.75,1077.75,1077.75,21,0
03/04/2004,17:28,1077.75,1077.75,1077.75,1077.75,15,0
03/04/2004,17:29,1077.75,1077.75,1077.75,1077.75,49,0
03/04/2004,17:32,1077.75,1078.00,1077.75,1078.00,10,0
03/04/2004,17:33,1078.00,1078.00,1078.00,1078.00,6,0
03/04/2004,17:34,1078.00,1078.00,1078.00,1078.00,2,0
03/04/2004,17:37,1077.75,1077.75,1077.75,1077.75,0,1
03/04/2004,17:39,1078.00,1078.00,1078.00,1078.00,7,0
03/04/2004,17:40,1077.75,1077.75,1077.75,1077.75,0,1
03/04/2004,17:41,1078.00,1078.00,1078.00,1078.00,1,0
03/04/2004,17:43,1078.00,1078.25,1078.00,1078.00,6,1
03/04/2004,17:44,1078.00,1078.00,1078.00,1078.00,0,2
03/04/2004,17:45,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,17:49,1078.25,1078.25,1078.25,1078.25,14,0
03/04/2004,17:56,1078.25,1078.25,1078.25,1078.25,2,0
03/04/2004,17:58,1078.25,1078.25,1078.25,1078.25,20,0
03/04/2004,17:59,1078.25,1078.25,1078.25,1078.25,3,0
03/04/2004,18:02,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,18:03,1078.25,1078.25,1078.25,1078.25,27,0
03/04/2004,18:09,1078.00,1078.00,1078.00,1078.00,0,10
03/04/2004,18:10,1078.25,1078.25,1078.25,1078.25,10,0
03/04/2004,18:16,1078.25,1078.25,1078.25,1078.25,5,0
03/04/2004,18:17,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,18:19,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,18:32,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,18:33,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,18:34,1078.25,1078.25,1078.25,1078.25,4,0
03/04/2004,18:35,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,18:36,1078.25,1078.25,1078.25,1078.25,2,0
03/04/2004,18:39,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,18:41,1078.50,1078.50,1078.50,1078.50,2,0
03/04/2004,18:42,1078.50,1078.50,1078.50,1078.50,1,0
03/04/2004,18:46,1078.25,1078.25,1078.25,1078.25,0,4
03/04/2004,18:58,1078.25,1078.25,1078.25,1078.25,0,1
03/04/2004,18:59,1078.25,1078.25,1078.25,1078.25,0,2
03/04/2004,19:00,1078.50,1078.50,1078.50,1078.50,2,0
03/04/2004,19:04,1078.25,1078.25,1078.25,1078.25,0,2
03/04/2004,19:10,1078.25,1078.25,1078.25,1078.25,0,2
03/04/2004,19:16,1078.25,1078.25,1078.00,1078.00,0,73
03/04/2004,19:18,1078.00,1078.25,1078.00,1078.25,1,1
03/04/2004,19:19,1078.00,1078.00,1078.00,1078.00,0,5
03/04/2004,19:20,1078.00,1078.00,1078.00,1078.00,0,1
03/04/2004,19:21,1078.00,1078.00,1078.00,1078.00,0,4
03/04/2004,19:22,1077.75,1077.75,1077.75,1077.75,0,1
03/04/2004,19:27,1078.00,1078.00,1078.00,1078.00,3,0
03/04/2004,19:29,1078.00,1078.00,1078.00,1078.00,1,0
03/04/2004,19:33,1078.00,1078.00,1078.00,1078.00,7,0
03/04/2004,19:36,1078.00,1078.00,1078.00,1078.00,10,0
03/04/2004,19:40,1077.75,1077.75,1077.75,1077.75,0,1
03/04/2004,19:42,1077.75,1077.75,1077.75,1077.75,0,1
03/04/2004,19:49,1078.00,1078.00,1078.00,1078.00,3,0
03/04/2004,19:50,1078.00,1078.00,1078.00,1078.00,1,0
03/04/2004,20:00,1078.00,1078.00,1078.00,1078.00,1,0
03/04/2004,20:02,1078.00,1078.00,1078.00,1078.00,5,0
03/04/2004,20:03,1077.75,1077.75,1077.75,1077.75,0,1
03/04/2004,20:08,1078.00,1078.00,1078.00,1078.00,7,0
03/04/2004,20:09,1077.75,1077.75,1077.75,1077.75,0,1
03/04/2004,20:14,1078.00,1078.00,1078.00,1078.00,1,0
03/04/2004,20:21,1078.00,1078.00,1078.00,1078.00,2,0
03/04/2004,20:24,1078.00,1078.00,1078.00,1078.00,2,0
03/04/2004,20:32,1078.00,1078.00,1078.00,1078.00,12,0
03/04/2004,20:35,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,20:40,1078.00,1078.00,1078.00,1078.00,0,1
03/04/2004,20:43,1078.00,1078.00,1078.00,1078.00,0,1
03/04/2004,20:50,1078.00,1078.00,1078.00,1078.00,0,15
03/04/2004,20:54,1078.00,1078.00,1078.00,1078.00,0,1
03/04/2004,20:55,1078.00,1078.00,1078.00,1078.00,0,2
03/04/2004,21:01,1077.75,1078.00,1077.75,1078.00,14,1
03/04/2004,21:03,1078.25,1078.25,1078.25,1078.25,10,0
03/04/2004,21:05,1078.25,1078.25,1078.25,1078.25,3,0
03/04/2004,21:06,1078.25,1078.25,1078.25,1078.25,4,0
03/04/2004,21:07,1078.25,1078.25,1078.00,1078.00,1,1
03/04/2004,21:08,1078.00,1078.00,1078.00,1078.00,0,7
03/04/2004,21:10,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,21:11,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,21:19,1078.25,1078.25,1078.25,1078.25,3,0
03/04/2004,21:22,1078.25,1078.25,1078.25,1078.25,2,0
03/04/2004,21:27,1078.00,1078.00,1078.00,1078.00,0,2
03/04/2004,21:31,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,21:32,1078.00,1078.25,1078.00,1078.25,5,1
03/04/2004,21:33,1078.25,1078.25,1078.25,1078.25,8,0
03/04/2004,21:34,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,21:38,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,21:39,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,21:41,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,21:48,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,21:51,1078.00,1078.00,1078.00,1078.00,0,1
03/04/2004,21:54,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,21:56,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,21:57,1078.25,1078.25,1078.25,1078.25,10,0
03/04/2004,22:00,1078.50,1078.50,1078.50,1078.50,1,0
03/04/2004,22:11,1078.25,1078.25,1078.25,1078.25,0,2
03/04/2004,22:15,1078.25,1078.25,1078.25,1078.25,0,1
03/04/2004,22:17,1078.25,1078.25,1078.25,1078.25,0,1
03/04/2004,22:25,1078.25,1078.25,1078.25,1078.25,0,1
03/04/2004,22:31,1078.25,1078.25,1078.25,1078.25,0,6
03/04/2004,22:32,1078.00,1078.00,1078.00,1078.00,0,109
03/04/2004,22:36,1077.75,1077.75,1077.75,1077.75,0,1
03/04/2004,22:42,1078.00,1078.25,1078.00,1078.25,8,0
03/04/2004,22:46,1078.50,1078.50,1078.00,1078.25,2,2
03/04/2004,22:53,1078.25,1078.25,1078.25,1078.25,2,0
03/04/2004,22:55,1078.25,1078.25,1078.25,1078.25,5,0
03/04/2004,22:56,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,23:00,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,23:12,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,23:14,1078.25,1078.25,1078.25,1078.25,3,0
03/04/2004,23:26,1078.00,1078.00,1078.00,1078.00,0,19
03/04/2004,23:27,1078.00,1078.00,1078.00,1078.00,0,1
03/04/2004,23:31,1078.00,1078.00,1078.00,1078.00,0,3
03/04/2004,23:33,1078.00,1078.00,1078.00,1078.00,0,19
03/04/2004,23:34,1078.25,1078.25,1078.25,1078.25,1,0
03/04/2004,23:36,1078.00,1078.00,1078.00,1078.00,0,7
03/04/2004,23:39,1078.00,1078.00,1078.00,1078.00,0,1
03/04/2004,23:53,1078.00,1078.25,1078.00,1078.25,10,10
03/04/2004,23:56,1078.00,1078.00,1078.00,1078.00,0,4
03/05/2004,00:05,1078.25,1078.25,1078.25,1078.25,20,0
03/05/2004,00:06,1078.00,1078.00,1078.00,1078.00,0,1
03/05/2004,00:09,1078.25,1078.25,1078.25,1078.25,1,0
03/05/2004,00:19,1078.25,1078.25,1078.25,1078.25,10,0
03/05/2004,00:22,1078.00,1078.00,1078.00,1078.00,0,1
03/05/2004,00:24,1078.00,1078.00,1078.00,1078.00,0,1
03/05/2004,00:31,1078.00,1078.00,1078.00,1078.00,0,2
03/05/2004,00:36,1078.25,1078.25,1078.25,1078.25,1,0
03/05/2004,00:41,1078.25,1078.25,1078.25,1078.25,13,0
03/05/2004,00:42,1078.50,1078.50,1078.50,1078.50,1,0
03/05/2004,00:44,1078.50,1078.50,1078.50,1078.50,10,0
03/05/2004,00:45,1078.25,1078.50,1078.25,1078.25,5,3
03/05/2004,00:50,1078.50,1078.50,1078.50,1078.50,2,0
03/05/2004,00:52,1078.50,1078.50,1078.50,1078.50,1,0
03/05/2004,00:59,1078.25,1078.25,1078.25,1078.25,0,38
03/05/2004,01:00,1078.25,1078.25,1078.25,1078.25,0,12
03/05/2004,01:08,1078.50,1078.50,1078.50,1078.50,4,0
03/05/2004,01:09,1078.25,1078.25,1078.25,1078.25,0,2
03/05/2004,01:11,1078.25,1078.50,1078.25,1078.50,2,3
03/05/2004,01:19,1078.25,1078.25,1078.25,1078.25,0,34
03/05/2004,01:27,1078.00,1078.00,1078.00,1078.00,0,1
03/05/2004,01:28,1078.00,1078.00,1078.00,1078.00,0,4
03/05/2004,01:30,1078.00,1078.00,1078.00,1078.00,0,10
03/05/2004,01:31,1078.25,1078.25,1078.25,1078.25,1,0
03/05/2004,01:36,1078.25,1078.25,1078.25,1078.25,1,0
03/05/2004,01:38,1078.00,1078.00,1078.00,1078.00,0,25
03/05/2004,01:43,1078.25,1078.25,1078.25,1078.25,4,0
03/05/2004,01:44,1078.25,1078.25,1078.25,1078.25,2,0
03/05/2004,01:45,1078.25,1078.25,1078.25,1078.25,2,0
03/05/2004,01:48,1078.25,1078.25,1078.25,1078.25,5,0
03/05/2004,01:50,1078.25,1078.25,1078.25,1078.25,2,0
03/05/2004,01:54,1078.00,1078.00,1078.00,1078.00,0,1
03/05/2004,01:55,1078.25,1078.25,1078.25,1078.25,1,0
03/05/2004,01:56,1078.25,1078.25,1078.25,1078.25,15,0
03/05/2004,02:01,1078.25,1078.25,1078.25,1078.25,45,0
03/05/2004,02:03,1078.00,1078.00,1078.00,1078.00,0,24
03/05/2004,02:04,1078.00,1078.00,1078.00,1078.00,0,33
03/05/2004,02:05,1077.75,1077.75,1077.75,1077.75,0,1
03/05/2004,02:06,1078.00,1078.00,1078.00,1078.00,33,0
03/05/2004,02:07,1078.00,1078.00,1078.00,1078.00,47,0
03/05/2004,02:08,1078.00,1078.00,1078.00,1078.00,36,0
03/05/2004,02:09,1078.00,1078.00,1078.00,1078.00,12,0
03/05/2004,02:10,1078.00,1078.25,1078.00,1078.25,54,0
03/05/2004,02:11,1078.25,1078.25,1078.00,1078.00,11,5
03/05/2004,02:12,1078.00,1078.00,1078.00,1078.00,0,20
03/05/2004,02:13,1078.00,1078.00,1078.00,1078.00,0,35
03/05/2004,02:15,1078.00,1078.00,1078.00,1078.00,0,2
03/05/2004,02:17,1078.00,1078.00,1078.00,1078.00,0,60
03/05/2004,02:18,1078.25,1078.25,1078.00,1078.25,16,1
03/05/2004,02:19,1078.00,1078.00,1078.00,1078.00,0,15
03/05/2004,02:20,1078.00,1078.00,1078.00,1078.00,0,9
03/05/2004,02:21,1078.00,1078.00,1078.00,1078.00,0,1
03/05/2004,02:23,1077.75,1078.00,1077.75,1078.00,8,5
03/05/2004,02:24,1078.00,1078.00,1077.75,1077.75,1,308
03/05/2004,02:25,1077.75,1077.75,1077.75,1077.75,0,23
03/05/2004,02:26,1077.75,1077.75,1077.75,1077.75,0,10
03/05/2004,02:27,1077.75,1077.75,1077.50,1077.50,0,179
03/05/2004,02:28,1077.50,1077.50,1077.50,1077.50,0,15
03/05/2004,02:29,1077.50,1077.50,1077.25,1077.50,2,31
03/05/2004,02:30,1077.50,1077.50,1077.50,1077.50,16,0
03/05/2004,02:31,1077.50,1077.50,1077.25,1077.25,5,1
03/05/2004,02:33,1077.50,1077.50,1077.25,1077.25,50,208
03/05/2004,02:34,1077.50,1077.50,1077.50,1077.50,22,0
03/05/2004,02:38,1077.50,1077.50,1077.50,1077.50,18,0
03/05/2004,02:39,1077.75,1077.75,1077.75,1077.75,21,0
03/05/2004,02:40,1077.75,1077.75,1077.75,1077.75,8,0
03/05/2004,02:41,1078.00,1078.00,1078.00,1078.00,1,0
03/05/2004,02:42,1077.75,1077.75,1077.75,1077.75,0,1
03/05/2004,02:43,1078.00,1078.00,1078.00,1078.00,4,0
03/05/2004,02:46,1078.00,1078.00,1078.00,1078.00,2,0
03/05/2004,02:48,1078.00,1078.00,1078.00,1078.00,34,0
03/05/2004,02:49,1078.00,1078.00,1078.00,1078.00,34,0
03/05/2004,02:50,1078.00,1078.00,1078.00,1078.00,12,0
03/05/2004,02:52,1078.00,1078.25,1078.00,1078.00,26,3
03/05/2004,02:53,1077.75,1077.75,1077.75,1077.75,0,1
03/05/2004,02:57,1078.00,1078.00,1078.00,1078.00,3,0
03/05/2004,02:58,1077.75,1077.75,1077.75,1077.75,0,1
03/05/2004,02:59,1078.00,1078.00,1078.00,1078.00,19,0
03/05/2004,03:00,1078.00,1078.00,1078.00,1078.00,17,0
03/05/2004,03:01,1078.00,1078.50,1078.00,1078.50,113,1
03/05/2004,03:02,1078.25,1078.25,1078.25,1078.25,0,20
03/05/2004,03:04,1078.25,1078.25,1078.25,1078.25,0,4
03/05/2004,03:05,1078.25,1078.25,1078.25,1078.25,0,2
03/05/2004,03:08,1078.25,1078.50,1078.25,1078.50,34,19
03/05/2004,03:09,1078.50,1078.50,1078.50,1078.50,20,0
03/05/2004,03:12,1078.50,1078.50,1078.50,1078.50,8,0
03/05/2004,03:15,1078.25,1078.50,1078.25,1078.50,1,42
03/05/2004,03:16,1078.25,1078.25,1078.25,1078.25,0,12
03/05/2004,03:17,1078.25,1078.25,1078.25,1078.25,0,3
03/05/2004,03:18,1078.25,1078.25,1078.25,1078.25,0,2
03/05/2004,03:19,1078.25,1078.25,1078.25,1078.25,0,19
03/05/2004,03:20,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,03:21,1078.00,1078.25,1078.00,1078.25,18,31
03/05/2004,03:23,1078.25,1078.25,1078.25,1078.25,19,0
03/05/2004,03:24,1078.25,1078.25,1078.25,1078.25,25,0
03/05/2004,03:26,1078.00,1078.00,1078.00,1078.00,0,54
03/05/2004,03:27,1078.00,1078.00,1078.00,1078.00,0,79
03/05/2004,03:28,1078.00,1078.00,1078.00,1078.00,0,22
03/05/2004,03:29,1077.75,1077.75,1077.75,1077.75,0,104
03/05/2004,03:31,1077.75,1077.75,1077.75,1077.75,0,3
03/05/2004,03:32,1077.75,1077.75,1077.75,1077.75,0,60
03/05/2004,03:33,1077.50,1077.50,1077.50,1077.50,0,1
03/05/2004,03:34,1077.75,1077.75,1077.75,1077.75,50,0
03/05/2004,03:35,1077.75,1078.00,1077.75,1078.00,47,1
03/05/2004,03:36,1078.00,1078.00,1078.00,1078.00,21,0
03/05/2004,03:37,1078.00,1078.25,1078.00,1078.25,31,0
03/05/2004,03:38,1078.25,1078.50,1078.25,1078.50,12,0
03/05/2004,03:39,1078.50,1078.50,1078.50,1078.50,21,0
03/05/2004,03:40,1078.50,1078.50,1078.50,1078.50,10,0
03/05/2004,03:41,1078.25,1078.25,1078.00,1078.25,3,20
03/05/2004,03:42,1078.25,1078.25,1078.25,1078.25,1,0
03/05/2004,03:43,1078.25,1078.50,1078.25,1078.25,5,1
03/05/2004,03:44,1078.25,1078.25,1078.25,1078.25,0,2
03/05/2004,03:45,1078.25,1078.25,1078.25,1078.25,0,9
03/05/2004,03:46,1078.25,1078.25,1078.25,1078.25,0,3
03/05/2004,03:47,1078.50,1078.50,1078.50,1078.50,1,0
03/05/2004,03:48,1078.25,1078.25,1078.25,1078.25,0,8
03/05/2004,03:49,1078.25,1078.25,1078.25,1078.25,0,4
03/05/2004,03:50,1078.50,1078.50,1078.25,1078.50,56,2
03/05/2004,03:52,1078.50,1078.75,1078.50,1078.50,5,5
03/05/2004,03:53,1078.50,1078.50,1078.50,1078.50,0,13
03/05/2004,03:54,1078.50,1078.50,1078.25,1078.25,0,3
03/05/2004,03:55,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,03:56,1078.50,1078.50,1078.50,1078.50,18,0
03/05/2004,03:57,1078.25,1078.25,1078.25,1078.25,0,62
03/05/2004,03:58,1078.50,1078.50,1078.25,1078.25,2,8
03/05/2004,03:59,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,04:00,1078.25,1078.25,1078.25,1078.25,0,3
03/05/2004,04:02,1078.25,1078.25,1078.25,1078.25,0,3
03/05/2004,04:04,1078.25,1078.25,1078.25,1078.25,0,3
03/05/2004,04:05,1078.25,1078.25,1078.25,1078.25,0,2
03/05/2004,04:06,1078.25,1078.25,1078.25,1078.25,0,3
03/05/2004,04:07,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,04:08,1078.00,1078.25,1078.00,1078.25,2,1
03/05/2004,04:11,1078.50,1078.50,1078.50,1078.50,1,0
03/05/2004,04:12,1078.25,1078.25,1078.25,1078.25,0,8
03/05/2004,04:13,1078.50,1078.50,1078.25,1078.25,19,18
03/05/2004,04:14,1078.25,1078.50,1078.25,1078.50,51,3
03/05/2004,04:15,1078.50,1078.50,1078.50,1078.50,15,0
03/05/2004,04:16,1078.50,1078.50,1078.50,1078.50,17,0
03/05/2004,04:17,1078.50,1078.50,1078.50,1078.50,2,0
03/05/2004,04:19,1078.50,1078.50,1078.50,1078.50,22,0
03/05/2004,04:20,1078.50,1078.50,1078.50,1078.50,21,0
03/05/2004,04:22,1078.50,1078.50,1078.25,1078.25,1,1
03/05/2004,04:25,1078.50,1078.50,1078.50,1078.50,50,0
03/05/2004,04:26,1078.50,1078.50,1078.50,1078.50,13,0
03/05/2004,04:27,1078.50,1078.50,1078.50,1078.50,1,0
03/05/2004,04:28,1078.50,1078.50,1078.50,1078.50,16,0
03/05/2004,04:29,1078.50,1078.75,1078.50,1078.75,41,0
03/05/2004,04:30,1078.75,1078.75,1078.75,1078.75,2,0
03/05/2004,04:31,1078.75,1078.75,1078.50,1078.50,19,1
03/05/2004,04:32,1078.75,1078.75,1078.50,1078.50,30,1
03/05/2004,04:33,1078.50,1078.50,1078.50,1078.50,0,2
03/05/2004,04:34,1078.50,1078.50,1078.50,1078.50,0,1
03/05/2004,04:36,1078.75,1078.75,1078.75,1078.75,19,0
03/05/2004,04:37,1078.50,1078.50,1078.50,1078.50,0,1
03/05/2004,04:38,1078.75,1078.75,1078.75,1078.75,52,0
03/05/2004,04:39,1078.75,1078.75,1078.75,1078.75,16,0
03/05/2004,04:41,1079.00,1079.00,1078.75,1079.00,87,3
03/05/2004,04:42,1079.00,1079.00,1079.00,1079.00,11,0
03/05/2004,04:43,1079.00,1079.00,1079.00,1079.00,9,0
03/05/2004,04:44,1079.00,1079.25,1079.00,1079.25,28,3
03/05/2004,04:45,1079.00,1079.00,1079.00,1079.00,0,16
03/05/2004,04:46,1079.00,1079.00,1079.00,1079.00,0,10
03/05/2004,04:47,1079.00,1079.25,1079.00,1079.25,10,30
03/05/2004,04:48,1079.00,1079.25,1079.00,1079.25,14,121
03/05/2004,04:49,1079.00,1079.00,1079.00,1079.00,0,3
03/05/2004,04:50,1079.25,1079.25,1079.00,1079.00,100,43
03/05/2004,04:51,1079.00,1079.00,1079.00,1079.00,0,41
03/05/2004,04:52,1078.75,1078.75,1078.75,1078.75,0,15
03/05/2004,04:53,1078.75,1078.75,1078.75,1078.75,0,5
03/05/2004,04:54,1078.75,1078.75,1078.75,1078.75,0,5
03/05/2004,04:55,1078.75,1078.75,1078.50,1078.50,0,2
03/05/2004,04:56,1078.50,1078.50,1078.50,1078.50,0,1
03/05/2004,04:57,1078.75,1078.75,1078.75,1078.75,3,0
03/05/2004,04:58,1078.50,1078.50,1078.50,1078.50,0,2
03/05/2004,04:59,1078.75,1078.75,1078.75,1078.75,9,0
03/05/2004,05:00,1078.75,1078.75,1078.75,1078.75,22,0
03/05/2004,05:01,1078.75,1078.75,1078.75,1078.75,23,0
03/05/2004,05:02,1078.75,1078.75,1078.75,1078.75,14,0
03/05/2004,05:03,1078.50,1078.50,1078.50,1078.50,0,2
03/05/2004,05:04,1078.50,1078.50,1078.50,1078.50,0,16
03/05/2004,05:05,1078.75,1078.75,1078.75,1078.75,15,0
03/05/2004,05:06,1078.50,1078.50,1078.50,1078.50,0,12
03/05/2004,05:08,1078.50,1078.50,1078.50,1078.50,0,5
03/05/2004,05:09,1078.75,1078.75,1078.75,1078.75,15,0
03/05/2004,05:11,1078.50,1078.50,1078.25,1078.50,16,104
03/05/2004,05:12,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,05:15,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,05:17,1078.50,1078.50,1078.50,1078.50,2,0
03/05/2004,05:18,1078.50,1078.50,1078.50,1078.50,14,0
03/05/2004,05:21,1078.25,1078.25,1078.25,1078.25,0,70
03/05/2004,05:22,1078.25,1078.25,1078.25,1078.25,0,32
03/05/2004,05:23,1078.25,1078.50,1078.25,1078.50,1,2
03/05/2004,05:27,1078.25,1078.25,1078.25,1078.25,0,11
03/05/2004,05:30,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,05:31,1078.50,1078.50,1078.00,1078.00,3,43
03/05/2004,05:32,1078.00,1078.00,1078.00,1078.00,0,1
03/05/2004,05:33,1078.25,1078.25,1078.25,1078.25,7,0
03/05/2004,05:35,1078.25,1078.25,1078.25,1078.25,20,0
03/05/2004,05:36,1078.25,1078.25,1078.25,1078.25,1,0
03/05/2004,05:37,1078.50,1078.50,1078.25,1078.25,2,1
03/05/2004,05:39,1078.50,1078.50,1078.25,1078.25,1,8
03/05/2004,05:40,1078.25,1078.25,1078.25,1078.25,0,3
03/05/2004,05:43,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,05:44,1078.25,1078.25,1078.25,1078.25,0,3
03/05/2004,05:45,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,05:46,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,05:47,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,05:48,1078.25,1078.25,1078.00,1078.00,0,60
03/05/2004,05:49,1078.25,1078.25,1078.00,1078.25,152,2
03/05/2004,05:50,1078.25,1078.25,1078.25,1078.25,2,0
03/05/2004,05:51,1078.25,1078.25,1078.25,1078.25,23,0
03/05/2004,05:52,1078.25,1078.25,1078.25,1078.25,6,0
03/05/2004,05:56,1078.00,1078.00,1078.00,1078.00,0,3
03/05/2004,05:57,1078.00,1078.00,1078.00,1078.00,0,1
03/05/2004,05:58,1078.00,1078.00,1078.00,1078.00,0,2
03/05/2004,05:59,1078.00,1078.25,1078.00,1078.25,76,1
03/05/2004,06:02,1078.50,1078.50,1078.25,1078.25,10,14
03/05/2004,06:03,1078.25,1078.25,1078.25,1078.25,0,6
03/05/2004,06:04,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,06:05,1078.25,1078.25,1078.25,1078.25,0,2
03/05/2004,06:06,1078.25,1078.50,1078.25,1078.25,1,22
03/05/2004,06:07,1078.25,1078.25,1078.25,1078.25,0,26
03/05/2004,06:09,1078.50,1078.50,1078.50,1078.50,2,0
03/05/2004,06:10,1078.25,1078.25,1078.25,1078.25,0,2
03/05/2004,06:11,1078.50,1078.50,1078.50,1078.50,2,0
03/05/2004,06:12,1078.25,1078.25,1078.25,1078.25,0,5
03/05/2004,06:15,1078.50,1078.50,1078.50,1078.50,3,0
03/05/2004,06:16,1078.25,1078.50,1078.25,1078.50,103,2
03/05/2004,06:17,1078.50,1078.50,1078.50,1078.50,9,0
03/05/2004,06:20,1078.25,1078.25,1078.25,1078.25,0,4
03/05/2004,06:21,1078.50,1078.50,1078.25,1078.25,4,1
03/05/2004,06:22,1078.25,1078.25,1078.25,1078.25,0,70
03/05/2004,06:23,1078.00,1078.00,1078.00,1078.00,0,1
03/05/2004,06:24,1078.25,1078.25,1078.25,1078.25,6,0
03/05/2004,06:25,1078.25,1078.25,1078.25,1078.25,3,0
03/05/2004,06:27,1078.25,1078.50,1078.25,1078.50,3,0
03/05/2004,06:28,1078.25,1078.50,1078.25,1078.50,1,11
03/05/2004,06:30,1078.25,1078.25,1078.25,1078.25,0,12
03/05/2004,06:31,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,06:32,1078.25,1078.25,1078.25,1078.25,0,1
03/05/2004,06:33,1078.25,1078.25,1078.00,1078.00,0,13
03/05/2004,06:34,1078.25,1078.25,1078.00,1078.00,1,1
03/05/2004,06:36,1078.00,1078.00,1078.00,1078.00,0,108
03/05/2004,06:37,1078.00,1078.00,1078.00,1078.00,0,16
03/05/2004,06:38,1078.00,1078.25,1078.00,1078.00,1,32
03/05/2004,06:39,1078.00,1078.00,1078.00,1078.00,0,14
03/05/2004,06:40,1078.00,1078.00,1077.75,1078.00,9,21
03/05/2004,06:41,1078.00,1078.00,1078.00,1078.00,1,0
03/05/2004,06:42,1078.00,1078.00,1078.00,1078.00,5,0
03/05/2004,06:43,1078.00,1078.00,1078.00,1078.00,2,0
03/05/2004,06:44,1078.00,1078.00,1078.00,1078.00,7,0
03/05/2004,06:45,1078.00,1078.00,1078.00,1078.00,56,0
03/05/2004,06:46,1078.00,1078.00,1078.00,1078.00,7,0
03/05/2004,06:47,1078.00,1078.00,1078.00,1078.00,6,0
03/05/2004,06:48,1078.00,1078.25,1078.00,1078.25,12,0
03/05/2004,06:49,1078.00,1078.00,1077.75,1078.00,9,14
03/05/2004,06:50,1078.00,1078.00,1078.00,1078.00,14,0
03/05/2004,06:51,1078.00,1078.00,1078.00,1078.00,11,0
03/05/2004,06:52,1078.00,1078.00,1078.00,1078.00,28,0
03/05/2004,06:54,1078.00,1078.00,1078.00,1078.00,13,0
03/05/2004,06:55,1078.25,1078.25,1078.25,1078.25,3,0
03/05/2004,06:56,1078.00,1078.00,1078.00,1078.00,0,9
03/05/2004,06:57,1078.00,1078.00,1078.00,1078.00,0,2
03/05/2004,07:00,1078.00,1078.00,1078.00,1078.00,0,3
03/05/2004,07:01,1078.00,1078.00,1078.00,1078.00,0,57
03/05/2004,07:02,1078.00,1078.00,1078.00,1078.00,0,156
03/05/2004,07:03,1078.25,1078.25,1078.00,1078.00,1,65
03/05/2004,07:04,1078.25,1078.25,1078.00,1078.00,3,1
03/05/2004,07:05,1078.25,1078.25,1078.00,1078.25,4,1
03/05/2004,07:06,1078.25,1078.25,1078.00,1078.00,3,1
03/05/2004,07:07,1078.00,1078.00,1078.00,1078.00,0,50
03/05/2004,07:08,1078.00,1078.00,1078.00,1078.00,0,51
03/05/2004,07:09,1078.25,1078.25,1078.25,1078.25,326,0
03/05/2004,07:10,1078.25,1078.50,1078.25,1078.25,3,114
03/05/2004,07:11,1078.25,1078.50,1078.25,1078.50,2,163
03/05/2004,07:12,1078.25,1078.50,1078.25,1078.25,15,9
03/05/2004,07:13,1078.25,1078.25,1078.25,1078.25,0,2
03/05/2004,07:14,1078.25,1078.25,1078.25,1078.25,0,2
03/05/2004,07:15,1078.50,1078.50,1078.25,1078.25,7,6
03/05/2004,07:16,1078.50,1078.75,1078.25,1078.25,224,136
03/05/2004,07:17,1078.50,1078.75,1078.25,1078.50,114,110
03/05/2004,07:18,1078.50,1078.50,1078.50,1078.50,0,62
03/05/2004,07:19,1078.50,1078.75,1078.25,1078.50,26,110
03/05/2004,07:20,1078.50,1078.50,1078.25,1078.50,35,150
03/05/2004,07:21,1078.50,1078.50,1078.00,1078.25,22,91
03/05/2004,07:22,1078.25,1078.50,1078.00,1078.00,37,125
03/05/2004,07:23,1078.25,1078.50,1078.00,1078.25,147,7
03/05/2004,07:24,1078.50,1078.50,1078.50,1078.50,321,0
03/05/2004,07:25,1078.50,1078.50,1078.50,1078.50,120,0
03/05/2004,07:26,1078.50,1078.50,1078.25,1078.50,45,79
03/05/2004,07:27,1078.25,1078.50,1077.75,1078.00,185,131
03/05/2004,07:28,1078.00,1078.25,1077.50,1077.75,76,137
03/05/2004,07:29,1077.75,1078.00,1077.50,1078.00,109,48
03/05/2004,07:30,1078.00,1078.50,1077.75,1078.00,148,115
03/05/2004,07:31,1077.75,1077.75,1073.00,1075.50,2521,4791
03/05/2004,07:32,1075.25,1076.00,1074.75,1075.25,1143,1435
03/05/2004,07:33,1075.00,1076.00,1074.75,1075.00,1658,1249
03/05/2004,07:34,1075.00,1075.00,1073.50,1074.00,1051,1513
03/05/2004,07:35,1074.00,1074.50,1073.50,1074.00,1348,1119
03/05/2004,07:36,1074.00,1074.50,1073.75,1074.00,491,385
03/05/2004,07:37,1074.00,1074.50,1073.50,1074.50,449,590
03/05/2004,07:38,1074.50,1074.50,1073.25,1074.00,348,1249
03/05/2004,07:39,1074.00,1074.25,1073.50,1073.50,403,546
03/05/2004,07:40,1073.50,1073.75,1072.50,1072.75,811,1438
03/05/2004,07:41,1072.75,1073.00,1072.50,1072.75,716,650
03/05/2004,07:42,1072.75,1073.00,1072.50,1073.00,381,262
03/05/2004,07:43,1073.00,1073.50,1073.00,1073.25,370,719
03/05/2004,07:44,1073.50,1073.50,1073.00,1073.25,321,406
03/05/2004,07:45,1073.25,1073.75,1073.00,1073.25,593,177
03/05/2004,07:46,1073.50,1073.50,1073.25,1073.25,440,261
03/05/2004,07:47,1073.25,1073.50,1073.00,1073.50,585,137
03/05/2004,07:48,1073.50,1074.00,1073.25,1074.00,694,105
03/05/2004,07:49,1073.75,1074.00,1073.75,1073.75,93,249
03/05/2004,07:50,1073.75,1074.25,1073.75,1074.25,368,78
03/05/2004,07:51,1074.25,1074.50,1074.00,1074.50,1008,247
03/05/2004,07:52,1074.25,1074.50,1073.75,1074.00,877,447
03/05/2004,07:53,1074.00,1074.00,1073.75,1073.75,67,318
03/05/2004,07:54,1073.50,1073.75,1073.50,1073.75,612,36
03/05/2004,07:55,1073.75,1074.00,1073.50,1073.75,52,315
03/05/2004,07:56,1073.75,1073.75,1073.50,1073.75,143,165
03/05/2004,07:57,1073.50,1074.00,1073.25,1073.75,254,531
03/05/2004,07:58,1073.75,1074.00,1073.50,1073.75,283,267
03/05/2004,07:59,1073.75,1074.00,1073.50,1073.50,153,383
03/05/2004,08:00,1073.50,1074.00,1073.50,1074.00,631,270
03/05/2004,08:01,1074.00,1074.75,1074.00,1074.25,1865,381
03/05/2004,08:02,1074.25,1074.25,1073.75,1074.00,252,467
03/05/2004,08:03,1074.00,1074.00,1073.75,1074.00,296,267
03/05/2004,08:04,1073.75,1074.00,1073.50,1073.75,412,412
03/05/2004,08:05,1073.50,1073.75,1073.00,1073.25,409,1051
03/05/2004,08:06,1073.25,1073.50,1072.75,1072.75,203,450
03/05/2004,08:07,1073.00,1073.00,1072.75,1073.00,355,101
03/05/2004,08:08,1073.00,1073.25,1072.25,1072.25,119,1220
03/05/2004,08:09,1072.25,1073.00,1072.00,1072.50,591,750
03/05/2004,08:10,1072.50,1072.50,1072.00,1072.00,66,867
03/05/2004,08:11,1072.00,1072.25,1071.50,1071.75,186,831
03/05/2004,08:12,1071.75,1072.00,1070.75,1071.25,1227,1250
03/05/2004,08:13,1071.50,1071.75,1071.00,1071.75,777,540
03/05/2004,08:14,1071.50,1072.25,1071.50,1072.00,868,493
03/05/2004,08:15,1072.00,1072.25,1071.75,1072.00,392,469
03/05/2004,08:16,1072.00,1072.00,1071.50,1071.75,234,120
03/05/2004,08:17,1071.75,1072.00,1071.25,1071.25,45,513
03/05/2004,08:18,1071.25,1071.50,1071.25,1071.50,21,9
03/05/2004,08:19,1071.50,1071.75,1071.50,1071.75,163,2
03/05/2004,08:20,1071.75,1072.00,1071.50,1072.00,43,5
03/05/2004,08:21,1071.75,1072.00,1071.75,1072.00,5,18
03/05/2004,08:22,1072.00,1072.00,1071.75,1072.00,65,3
03/05/2004,08:23,1072.00,1072.25,1071.75,1072.25,158,13
03/05/2004,08:24,1072.00,1072.25,1072.00,1072.25,17,79
03/05/2004,08:25,1072.25,1072.25,1072.00,1072.25,116,10
03/05/2004,08:26,1072.25,1072.50,1072.00,1072.25,650,214
03/05/2004,08:27,1072.25,1072.50,1072.25,1072.25,53,144
03/05/2004,08:28,1072.25,1072.25,1071.75,1071.75,29,147
03/05/2004,08:29,1071.75,1072.00,1071.75,1072.00,114,154
03/05/2004,08:30,1072.00,1072.75,1071.75,1072.50,1373,618
03/05/2004,08:31,1072.50,1072.75,1072.25,1072.50,1898,1338
03/05/2004,08:32,1072.50,1073.00,1072.25,1072.75,1771,1654
03/05/2004,08:33,1072.50,1073.00,1072.50,1072.75,1155,1212
03/05/2004,08:34,1072.75,1073.25,1072.50,1072.50,2111,1514
03/05/2004,08:35,1072.50,1073.25,1072.25,1072.50,1932,1728
03/05/2004,08:36,1072.75,1073.00,1072.50,1072.75,2921,857
03/05/2004,08:37,1073.00,1073.25,1072.50,1072.75,1818,2490
03/05/2004,08:38,1072.75,1073.25,1072.50,1073.25,2961,637
03/05/2004,08:39,1073.25,1073.50,1073.00,1073.50,1972,618
03/05/2004,08:40,1073.50,1074.25,1073.25,1074.00,2639,1254
03/05/2004,08:41,1073.75,1074.50,1073.75,1074.25,2432,948
03/05/2004,08:42,1074.25,1074.25,1073.75,1074.00,1214,1041
03/05/2004,08:43,1074.00,1075.00,1074.00,1074.50,2176,1138
03/05/2004,08:44,1074.50,1075.00,1074.50,1074.75,2057,587
03/05/2004,08:45,1074.50,1075.25,1074.50,1075.00,1763,1941
03/05/2004,08:46,1075.00,1075.25,1074.50,1075.00,915,1895
03/05/2004,08:47,1075.00,1075.25,1075.00,1075.00,69,337
03/05/2004,08:48,1075.00,1075.75,1075.00,1075.25,2644,2733
03/05/2004,08:49,1075.00,1075.75,1075.00,1075.00,1209,2017
03/05/2004,08:50,1075.25,1075.50,1075.00,1075.25,635,1271
03/05/2004,08:51,1075.25,1076.50,1075.00,1076.50,3133,645
03/05/2004,08:52,1076.50,1076.50,1075.75,1076.25,2463,3663
03/05/2004,08:53,1076.00,1076.50,1076.00,1076.25,1601,683
03/05/2004,08:54,1076.25,1076.50,1076.00,1076.00,1079,1392
03/05/2004,08:55,1076.25,1076.25,1075.75,1076.00,608,1215
03/05/2004,08:56,1076.00,1077.25,1076.00,1077.00,6745,2184
03/05/2004,08:57,1077.00,1077.25,1076.50,1076.50,1971,1856
03/05/2004,08:58,1076.50,1076.75,1076.00,1076.00,152,2393
03/05/2004,08:59,1076.00,1076.25,1075.75,1075.75,603,1966
03/05/2004,09:00,1075.75,1076.50,1075.75,1076.25,2588,725
03/05/2004,09:01,1076.25,1077.00,1076.25,1077.00,2475,794
03/05/2004,09:02,1076.75,1079.50,1076.75,1079.00,11834,3475
03/05/2004,09:03,1079.00,1080.75,1078.75,1080.00,7296,4734
03/05/2004,09:04,1079.75,1080.00,1079.25,1079.50,2302,3435
03/05/2004,09:05,1079.50,1079.50,1078.75,1079.25,2240,1779
03/05/2004,09:06,1079.25,1080.00,1079.00,1079.25,3067,3230
03/05/2004,09:07,1079.00,1079.25,1078.50,1078.75,802,2436
03/05/2004,09:08,1078.75,1078.75,1078.25,1078.50,1312,3237
03/05/2004,09:09,1078.50,1079.00,1078.50,1078.50,868,2235
03/05/2004,09:10,1078.75,1078.75,1078.00,1078.00,2140,4640
03/05/2004,09:11,1078.00,1078.75,1078.00,1078.50,1522,613
03/05/2004,09:12,1078.50,1079.00,1078.00,1078.75,2258,912
03/05/2004,09:13,1078.50,1078.75,1078.50,1078.50,262,632
03/05/2004,09:14,1078.75,1080.25,1078.50,1079.75,5776,3694
03/05/2004,09:15,1080.00,1080.00,1079.50,1079.75,2538,2071
03/05/2004,09:16,1079.75,1080.50,1079.50,1079.75,4186,4034
03/05/2004,09:17,1080.00,1080.25,1079.50,1079.75,1848,2237
03/05/2004,09:18,1079.75,1080.50,1079.50,1080.00,1617,1446
03/05/2004,09:19,1079.75,1080.00,1079.50,1079.50,639,883
03/05/2004,09:20,1079.50,1079.75,1079.25,1079.75,760,1128
03/05/2004,09:21,1079.75,1080.00,1079.50,1080.00,1198,762
03/05/2004,09:22,1079.75,1081.75,1079.75,1081.75,7392,2692
03/05/2004,09:23,1081.50,1082.25,1081.25,1082.25,4211,2289
03/05/2004,09:24,1082.00,1083.75,1081.75,1083.25,7626,5022
03/05/2004,09:25,1083.25,1083.50,1082.25,1082.50,2967,5030
03/05/2004,09:26,1082.50,1083.00,1082.25,1082.25,1468,1773
03/05/2004,09:27,1082.50,1082.75,1082.25,1082.50,1062,2091
03/05/2004,09:28,1082.50,1082.75,1081.50,1081.75,1955,4047
03/05/2004,09:29,1081.50,1082.25,1081.50,1081.75,2953,2307
03/05/2004,09:30,1081.50,1082.75,1081.50,1082.50,2951,1821
03/05/2004,09:31,1082.50,1083.75,1082.50,1083.25,6304,4832
03/05/2004,09:32,1083.00,1085.25,1083.00,1085.00,5703,2189
03/05/2004,09:33,1085.25,1086.25,1085.00,1086.25,7293,4844
03/05/2004,09:34,1086.00,1088.00,1086.00,1087.50,8700,4886
03/05/2004,09:35,1087.50,1088.00,1087.00,1087.00,2341,5669
03/05/2004,09:36,1087.00,1087.25,1086.25,1086.50,2073,5068
03/05/2004,09:37,1086.50,1086.75,1085.75,1086.00,986,3650
03/05/2004,09:38,1086.25,1086.75,1086.00,1086.25,1355,2141
03/05/2004,09:39,1086.00,1086.25,1085.75,1086.00,1319,1234
03/05/2004,09:40,1086.00,1087.00,1085.75,1087.00,4176,1891
03/05/2004,09:41,1087.00,1087.75,1086.75,1087.50,3442,2200
03/05/2004,09:42,1087.25,1087.50,1086.75,1087.00,598,2392
03/05/2004,09:43,1087.25,1087.75,1086.75,1087.25,3434,2095
03/05/2004,09:44,1087.25,1087.25,1086.75,1087.00,708,1046
03/05/2004,09:45,1087.00,1087.25,1086.75,1086.75,826,953
03/05/2004,09:46,1086.75,1087.00,1086.75,1086.75,1831,409
03/05/2004,09:47,1086.75,1087.00,1086.25,1086.75,1922,1216
03/05/2004,09:48,1086.75,1087.00,1086.50,1086.50,663,599
03/05/2004,09:49,1086.50,1086.75,1086.25,1086.50,1018,1329
03/05/2004,09:50,1086.75,1086.75,1086.00,1086.25,2134,1897
03/05/2004,09:51,1086.00,1086.25,1085.75,1086.00,1620,1733
03/05/2004,09:52,1085.75,1086.25,1085.75,1086.00,889,819
03/05/2004,09:53,1085.75,1086.00,1085.50,1085.75,56,1834
03/05/2004,09:54,1085.50,1085.75,1084.75,1085.00,1766,3240
03/05/2004,09:55,1085.25,1085.50,1085.00,1085.50,1764,142
03/05/2004,09:56,1085.50,1085.75,1085.25,1085.50,1755,1185
03/05/2004,09:57,1085.25,1085.50,1083.50,1084.25,2475,7864
03/05/2004,09:58,1084.00,1084.50,1083.75,1084.00,2781,2533
03/05/2004,09:59,1084.00,1084.00,1083.25,1084.00,2168,4356
03/05/2004,10:00,1084.00,1084.25,1083.75,1084.25,1399,429
03/05/2004,10:01,1084.00,1084.75,1084.00,1084.25,1213,1257
03/05/2004,10:02,1084.25,1085.25,1084.25,1085.00,1635,549
03/05/2004,10:03,1085.00,1085.00,1084.25,1084.25,542,1494
03/05/2004,10:04,1084.25,1084.75,1084.25,1084.50,719,235
03/05/2004,10:05,1084.75,1085.00,1083.75,1083.75,1437,2583
03/05/2004,10:06,1084.00,1084.00,1083.50,1083.75,585,2262
03/05/2004,10:07,1083.75,1083.75,1082.75,1083.00,736,3639
03/05/2004,10:08,1083.00,1083.50,1082.25,1082.25,2040,2509
03/05/2004,10:09,1082.50,1082.50,1081.25,1081.25,1693,5164
03/05/2004,10:10,1081.25,1081.75,1080.50,1081.00,3455,5783
03/05/2004,10:11,1080.75,1081.00,1080.00,1080.00,2848,4825
03/05/2004,10:12,1080.00,1080.25,1078.25,1078.50,3892,7757
03/05/2004,10:13,1078.75,1079.25,1078.50,1079.25,3863,3406
03/05/2004,10:14,1079.25,1079.75,1078.75,1079.50,3165,2619
03/05/2004,10:15,1079.50,1080.00,1079.25,1080.00,1882,1059
03/05/2004,10:16,1080.00,1080.00,1079.50,1079.50,590,1021
03/05/2004,10:17,1079.50,1079.75,1079.00,1079.00,443,1192
03/05/2004,10:18,1079.25,1079.25,1078.25,1078.25,672,2342
03/05/2004,10:19,1078.25,1078.50,1076.50,1076.75,3355,8842
03/05/2004,10:20,1076.75,1076.75,1075.50,1076.50,2578,5510
03/05/2004,10:21,1076.50,1076.50,1075.50,1076.25,2022,3516
03/05/2004,10:22,1076.25,1078.25,1076.25,1077.75,4512,1258
03/05/2004,10:23,1078.00,1078.25,1077.75,1078.25,780,1623
03/05/2004,10:24,1078.00,1078.75,1077.75,1078.75,2407,1197
03/05/2004,10:25,1078.75,1079.00,1078.00,1078.25,1872,1553
03/05/2004,10:26,1078.25,1079.00,1078.25,1078.75,856,888
03/05/2004,10:27,1078.50,1078.75,1078.50,1078.75,590,68
03/05/2004,10:28,1078.75,1079.50,1078.50,1079.50,1984,594
03/05/2004,10:29,1079.50,1079.50,1078.25,1078.50,1216,1818
03/05/2004,10:30,1078.75,1079.00,1078.50,1078.50,1203,479
03/05/2004,10:31,1078.50,1078.50,1077.75,1078.00,1678,1640
03/05/2004,10:32,1077.75,1079.00,1077.75,1079.00,2252,1462
03/05/2004,10:33,1079.00,1079.25,1078.75,1079.25,1140,741
03/05/2004,10:34,1079.00,1079.25,1078.25,1079.25,1585,765
03/05/2004,10:35,1079.25,1080.25,1079.00,1080.00,3125,1486
03/05/2004,10:36,1080.00,1080.25,1079.50,1080.25,2099,547
03/05/2004,10:37,1080.00,1080.25,1079.50,1079.75,351,1385
03/05/2004,10:38,1079.75,1080.25,1079.50,1080.00,1129,231
03/05/2004,10:39,1080.00,1080.00,1079.00,1079.25,652,1953
03/05/2004,10:40,1079.25,1079.75,1079.00,1079.50,660,681
03/05/2004,10:41,1079.50,1079.75,1079.00,1079.50,662,598
03/05/2004,10:42,1079.25,1080.00,1079.25,1079.75,600,316
03/05/2004,10:43,1079.75,1079.75,1078.75,1079.25,528,713
03/05/2004,10:44,1079.50,1079.50,1078.75,1078.75,348,1178
03/05/2004,10:45,1078.75,1079.00,1078.50,1078.75,246,995
03/05/2004,10:46,1079.00,1079.25,1078.75,1079.00,281,263
03/05/2004,10:47,1079.00,1079.00,1078.25,1078.50,1036,1550
03/05/2004,10:48,1078.50,1078.75,1078.00,1078.25,511,2391
03/05/2004,10:49,1078.25,1079.00,1078.25,1079.00,1456,479
03/05/2004,10:50,1079.00,1079.25,1078.75,1079.25,379,124
03/05/2004,10:51,1079.00,1079.50,1079.00,1079.50,719,395
03/05/2004,10:52,1079.50,1080.25,1079.50,1080.00,1633,175
03/05/2004,10:53,1080.00,1080.25,1079.75,1079.75,973,426
03/05/2004,10:54,1080.00,1081.25,1079.75,1081.00,2695,820
03/05/2004,10:55,1081.25,1081.50,1080.50,1080.50,1882,1237
03/05/2004,10:56,1080.50,1081.00,1080.50,1080.75,424,745
03/05/2004,10:57,1080.75,1081.25,1080.75,1081.00,773,297
03/05/2004,10:58,1081.00,1081.50,1081.00,1081.25,870,618
03/05/2004,10:59,1081.25,1081.25,1080.50,1080.50,385,916
03/05/2004,11:00,1080.50,1080.75,1080.25,1080.25,331,569
03/05/2004,11:01,1080.50,1080.75,1080.25,1080.75,504,150
03/05/2004,11:02,1080.75,1081.00,1080.50,1080.75,75,80
03/05/2004,11:03,1080.50,1080.75,1080.00,1080.00,29,1093
03/05/2004,11:04,1080.00,1080.00,1079.50,1080.00,768,732
03/05/2004,11:05,1079.75,1080.25,1079.75,1080.25,125,16
03/05/2004,11:06,1080.00,1080.50,1080.00,1080.25,310,43
03/05/2004,11:07,1080.25,1080.75,1080.25,1080.50,542,132
03/05/2004,11:08,1080.50,1080.75,1080.25,1080.25,103,195
03/05/2004,11:09,1080.25,1080.25,1079.50,1080.25,503,801
03/05/2004,11:10,1080.25,1080.25,1080.00,1080.00,17,204
03/05/2004,11:11,1080.00,1080.50,1079.75,1080.25,493,125
03/05/2004,11:12,1080.50,1080.50,1080.25,1080.50,95,18
03/05/2004,11:13,1080.25,1081.00,1080.25,1080.75,1395,83
03/05/2004,11:14,1080.75,1081.00,1080.25,1080.25,8,450
03/05/2004,11:15,1080.50,1080.75,1080.25,1080.75,140,4
03/05/2004,11:16,1080.75,1080.75,1080.50,1080.75,379,31
03/05/2004,11:17,1080.75,1081.50,1080.50,1081.25,1863,1569
03/05/2004,11:18,1081.25,1081.50,1081.00,1081.00,567,969
03/05/2004,11:19,1081.00,1081.25,1080.75,1080.75,124,208
03/05/2004,11:20,1080.75,1080.75,1080.50,1080.50,8,373
03/05/2004,11:21,1080.50,1081.00,1080.50,1080.75,168,61
03/05/2004,11:22,1080.75,1081.25,1080.75,1081.25,201,8
03/05/2004,11:23,1081.25,1081.25,1080.75,1080.75,194,168
03/05/2004,11:24,1081.00,1081.00,1081.00,1081.00,167,0
03/05/2004,11:25,1081.25,1083.25,1081.00,1082.75,5672,1253
03/05/2004,11:26,1083.00,1083.00,1082.25,1082.25,733,1777
03/05/2004,11:27,1082.25,1082.75,1082.00,1082.25,456,832
03/05/2004,11:28,1082.25,1082.25,1081.75,1082.25,340,652
03/05/2004,11:29,1082.25,1082.75,1082.00,1082.50,527,43
03/05/2004,11:30,1082.75,1082.75,1081.75,1082.00,256,1214
03/05/2004,11:31,1082.00,1082.75,1081.75,1082.50,826,527
03/05/2004,11:32,1082.50,1083.00,1082.25,1082.75,1030,391
03/05/2004,11:33,1082.50,1083.00,1082.25,1082.25,271,306
03/05/2004,11:34,1082.50,1082.50,1082.25,1082.25,67,413
03/05/2004,11:35,1082.25,1082.50,1082.00,1082.25,130,328
03/05/2004,11:36,1082.25,1083.00,1082.25,1082.75,752,404
03/05/2004,11:37,1082.75,1083.50,1082.75,1083.50,2643,923
03/05/2004,11:38,1083.50,1083.75,1082.00,1082.00,1639,2820
03/05/2004,11:39,1082.00,1082.25,1080.75,1080.75,1207,3806
03/05/2004,11:40,1081.00,1081.25,1080.50,1081.25,633,954
03/05/2004,11:41,1081.25,1081.25,1080.50,1080.50,155,1881
03/05/2004,11:42,1080.50,1080.75,1080.00,1080.25,409,1162
03/05/2004,11:43,1080.25,1080.50,1080.25,1080.50,73,311
03/05/2004,11:44,1080.50,1080.75,1080.00,1080.00,289,932
03/05/2004,11:45,1080.00,1080.50,1079.75,1080.50,474,1005
03/05/2004,11:46,1080.50,1081.25,1080.50,1080.75,1184,254
03/05/2004,11:47,1080.75,1081.00,1080.50,1080.75,312,856
03/05/2004,11:48,1080.75,1081.00,1080.75,1081.00,297,111
03/05/2004,11:49,1081.00,1081.00,1079.50,1079.75,450,2476
03/05/2004,11:50,1079.75,1079.75,1078.75,1079.25,1718,2450
03/05/2004,11:51,1079.25,1079.50,1079.00,1079.25,530,912
03/05/2004,11:52,1079.25,1080.25,1079.25,1080.25,1017,105
03/05/2004,11:53,1080.25,1080.25,1079.75,1080.00,338,213
03/05/2004,11:54,1080.00,1081.00,1080.00,1080.75,1431,585
03/05/2004,11:55,1080.50,1081.25,1080.50,1081.25,507,846
03/05/2004,11:56,1081.00,1082.00,1081.00,1081.75,1854,1117
03/05/2004,11:57,1081.75,1082.00,1081.25,1081.25,160,1023
03/05/2004,11:58,1081.25,1081.50,1081.00,1081.00,296,355
03/05/2004,11:59,1081.25,1081.25,1080.75,1081.00,444,366
03/05/2004,12:00,1081.00,1081.25,1080.75,1081.25,484,5
03/05/2004,12:01,1081.25,1081.50,1081.00,1081.25,156,59
03/05/2004,12:02,1081.25,1081.75,1081.25,1081.50,251,107
03/05/2004,12:03,1081.50,1081.75,1081.50,1081.50,75,166
03/05/2004,12:04,1081.50,1081.75,1081.25,1081.50,368,106
03/05/2004,12:05,1081.50,1081.75,1081.00,1081.00,13,425
03/05/2004,12:06,1081.00,1081.50,1081.00,1081.25,63,142
03/05/2004,12:07,1081.25,1082.00,1081.25,1082.00,492,98
03/05/2004,12:08,1081.75,1082.00,1081.50,1081.50,104,178
03/05/2004,12:09,1081.75,1082.00,1081.50,1081.50,75,116
03/05/2004,12:10,1081.50,1081.50,1080.75,1081.00,258,1156
03/05/2004,12:11,1081.00,1081.50,1081.00,1081.50,402,130
03/05/2004,12:12,1081.50,1081.75,1081.50,1081.50,234,35
03/05/2004,12:13,1081.50,1081.75,1081.00,1081.25,19,761
03/05/2004,12:14,1081.00,1081.75,1081.00,1081.75,206,37
03/05/2004,12:15,1081.50,1081.50,1081.00,1081.00,20,289
03/05/2004,12:16,1081.25,1081.25,1081.00,1081.00,338,27
03/05/2004,12:17,1081.00,1081.00,1080.00,1080.00,149,1918
03/05/2004,12:18,1080.00,1080.75,1080.00,1080.50,521,385
03/05/2004,12:19,1080.50,1080.50,1080.00,1080.25,6,456
03/05/2004,12:20,1080.25,1080.50,1080.00,1080.25,58,636
03/05/2004,12:21,1080.25,1081.00,1080.25,1081.00,1151,442
03/05/2004,12:22,1081.00,1081.25,1080.75,1081.00,364,250
03/05/2004,12:23,1081.00,1081.00,1080.75,1080.75,20,241
03/05/2004,12:24,1080.75,1080.75,1080.75,1080.75,0,103
03/05/2004,12:25,1081.00,1081.25,1081.00,1081.00,279,40
03/05/2004,12:26,1081.00,1081.00,1080.50,1080.50,14,846
03/05/2004,12:27,1080.50,1080.75,1080.50,1080.50,10,465
03/05/2004,12:28,1080.75,1081.00,1080.75,1081.00,165,5
03/05/2004,12:29,1081.00,1081.25,1080.75,1081.25,96,21
03/05/2004,12:30,1081.00,1081.75,1081.00,1081.50,1149,262
03/05/2004,12:31,1081.25,1081.75,1081.25,1081.50,288,366
03/05/2004,12:32,1081.50,1081.50,1080.50,1080.50,216,1219
03/05/2004,12:33,1080.50,1080.50,1079.75,1080.25,740,1934
03/05/2004,12:34,1080.25,1080.50,1079.75,1080.25,318,1039
03/05/2004,12:35,1080.25,1080.75,1080.25,1080.75,196,86
03/05/2004,12:36,1080.75,1081.75,1080.75,1081.50,1310,286
03/05/2004,12:37,1081.50,1081.75,1081.00,1081.00,90,651
03/05/2004,12:38,1081.00,1081.25,1081.00,1081.00,354,22
03/05/2004,12:39,1081.00,1081.25,1081.00,1081.25,21,3
03/05/2004,12:40,1081.25,1082.00,1081.00,1081.75,1331,23
03/05/2004,12:41,1081.75,1083.00,1081.75,1082.25,2896,1971
03/05/2004,12:42,1082.00,1082.25,1081.00,1081.00,300,1119
03/05/2004,12:43,1081.25,1081.50,1081.00,1081.50,207,89
03/05/2004,12:44,1081.50,1082.25,1081.50,1081.75,1539,293
03/05/2004,12:45,1081.50,1081.75,1081.50,1081.75,15,59
03/05/2004,12:46,1081.75,1082.00,1081.50,1081.50,174,163
03/05/2004,12:47,1081.50,1081.75,1081.50,1081.75,362,3
03/05/2004,12:48,1081.50,1082.25,1081.50,1082.00,1028,27
03/05/2004,12:49,1082.00,1082.25,1081.75,1082.00,252,72
03/05/2004,12:50,1082.00,1082.00,1081.50,1081.75,307,361
03/05/2004,12:51,1082.00,1082.00,1081.00,1081.50,700,2087
03/05/2004,12:52,1081.25,1081.50,1081.00,1081.00,114,201
03/05/2004,12:53,1081.00,1081.25,1080.75,1081.00,691,407
03/05/2004,12:54,1081.00,1081.25,1079.75,1079.75,1423,4306
03/05/2004,12:55,1079.75,1081.50,1079.75,1081.00,1269,828
03/05/2004,12:56,1081.50,1081.50,1080.75,1080.75,224,382
03/05/2004,12:57,1080.75,1081.00,1080.50,1081.00,91,228
03/05/2004,12:58,1081.00,1081.00,1080.75,1081.00,200,65
03/05/2004,12:59,1081.00,1081.25,1080.50,1080.50,200,418
03/05/2004,13:00,1080.75,1081.00,1079.75,1080.75,2013,1930
03/05/2004,13:01,1080.75,1081.00,1080.50,1080.50,410,306
03/05/2004,13:02,1080.50,1080.75,1080.50,1080.75,205,9
03/05/2004,13:03,1080.75,1080.75,1080.50,1080.75,349,19
03/05/2004,13:04,1080.75,1081.00,1079.75,1080.75,1713,1966
03/05/2004,13:05,1080.75,1083.50,1080.75,1082.75,8754,3400
03/05/2004,13:06,1083.00,1083.50,1082.75,1083.25,2079,968
03/05/2004,13:07,1083.25,1083.25,1082.25,1082.25,131,1699
03/05/2004,13:08,1082.25,1083.75,1082.00,1083.00,2904,2324
03/05/2004,13:09,1082.75,1083.50,1082.50,1083.25,2017,1233
03/05/2004,13:10,1083.00,1083.25,1082.00,1082.00,504,1937
03/05/2004,13:11,1082.25,1082.25,1081.00,1082.00,1162,2842
03/05/2004,13:12,1081.75,1082.00,1081.50,1081.75,67,536
03/05/2004,13:13,1081.75,1082.00,1080.75,1082.00,1860,1609
03/05/2004,13:14,1081.75,1082.50,1081.50,1082.25,1121,725
03/05/2004,13:15,1082.25,1083.25,1082.25,1082.75,1236,285
03/05/2004,13:16,1082.75,1083.00,1082.75,1082.75,155,568
03/05/2004,13:17,1082.75,1083.00,1082.00,1082.50,1412,1199
03/05/2004,13:18,1082.75,1083.00,1082.25,1083.00,818,212
03/05/2004,13:19,1083.00,1083.00,1082.25,1082.50,156,150
03/05/2004,13:20,1082.50,1082.75,1082.00,1082.25,101,405
03/05/2004,13:21,1082.25,1083.00,1082.00,1083.00,687,47
03/05/2004,13:22,1083.00,1083.50,1082.50,1082.50,1755,1279
03/05/2004,13:23,1082.50,1082.75,1081.75,1081.75,538,1570
03/05/2004,13:24,1082.00,1082.50,1081.75,1082.25,836,292
03/05/2004,13:25,1082.25,1083.50,1082.25,1082.75,1356,2017
03/05/2004,13:26,1083.00,1083.25,1082.00,1082.25,122,1146
03/05/2004,13:27,1082.25,1082.75,1082.00,1082.50,944,500
03/05/2004,13:28,1082.50,1082.75,1082.00,1082.50,417,277
03/05/2004,13:29,1082.25,1082.75,1082.25,1082.50,169,335
03/05/2004,13:30,1082.50,1082.75,1082.25,1082.25,137,777
03/05/2004,13:31,1082.50,1082.50,1082.25,1082.50,20,120
03/05/2004,13:32,1082.50,1082.50,1082.00,1082.25,74,765
03/05/2004,13:33,1082.25,1082.75,1082.00,1082.75,811,344
03/05/2004,13:34,1082.75,1083.00,1082.25,1082.25,281,1151
03/05/2004,13:35,1082.25,1082.25,1081.50,1082.00,723,1004
03/05/2004,13:36,1082.00,1082.75,1082.00,1082.50,989,255
03/05/2004,13:37,1082.50,1083.25,1082.50,1083.00,2506,1459
03/05/2004,13:38,1083.00,1083.00,1082.50,1082.50,492,812
03/05/2004,13:39,1082.75,1083.50,1082.50,1083.25,1226,728
03/05/2004,13:40,1083.25,1083.25,1082.50,1082.75,380,436
03/05/2004,13:41,1082.75,1083.00,1082.50,1082.50,28,506
03/05/2004,13:42,1082.50,1082.75,1082.25,1082.25,142,1084
03/05/2004,13:43,1082.50,1083.00,1082.25,1082.25,221,708
03/05/2004,13:44,1082.25,1082.50,1082.00,1082.00,62,533
03/05/2004,13:45,1082.25,1083.25,1082.00,1083.25,893,259
03/05/2004,13:46,1083.25,1083.25,1082.25,1082.75,223,658
03/05/2004,13:47,1082.75,1083.00,1082.50,1082.75,454,321
03/05/2004,13:48,1082.50,1084.25,1082.50,1083.00,3073,1702
03/05/2004,13:49,1083.00,1083.25,1082.50,1082.75,1137,1277
03/05/2004,13:50,1082.75,1082.75,1082.00,1082.75,414,1327
03/05/2004,13:51,1082.75,1083.00,1082.25,1082.50,555,1515
03/05/2004,13:52,1082.50,1083.00,1082.25,1082.50,206,429
03/05/2004,13:53,1082.50,1082.50,1081.25,1082.25,1938,3725
03/05/2004,13:54,1082.25,1082.25,1081.50,1081.50,445,890
03/05/2004,13:55,1081.50,1082.25,1081.50,1081.75,1732,411
03/05/2004,13:56,1081.75,1082.25,1081.75,1082.25,632,86
03/05/2004,13:57,1082.25,1082.50,1081.50,1082.25,1218,1497
03/05/2004,13:58,1082.25,1082.25,1081.75,1082.25,241,260
03/05/2004,13:59,1082.25,1082.25,1080.75,1081.25,478,1674
03/05/2004,14:00,1081.25,1082.00,1081.00,1081.75,850,385
03/05/2004,14:01,1081.75,1081.75,1080.50,1081.00,1467,1904
03/05/2004,14:02,1081.00,1081.25,1080.50,1081.25,932,667
03/05/2004,14:03,1081.25,1081.50,1080.50,1080.75,459,512
03/05/2004,14:04,1080.75,1081.00,1080.75,1080.75,313,360
03/05/2004,14:05,1080.75,1081.00,1079.75,1080.50,1653,2257
03/05/2004,14:06,1080.50,1081.00,1080.00,1080.25,1049,2628
03/05/2004,14:07,1080.25,1080.50,1079.75,1080.50,1402,1798
03/05/2004,14:08,1080.25,1081.00,1080.25,1080.75,744,1079
03/05/2004,14:09,1080.75,1081.00,1080.50,1081.00,561,124
03/05/2004,14:10,1081.00,1081.00,1080.75,1080.75,254,381
03/05/2004,14:11,1080.75,1081.00,1080.75,1080.75,58,235
03/05/2004,14:12,1080.75,1080.75,1080.50,1080.50,186,445
03/05/2004,14:13,1080.50,1081.25,1080.25,1081.25,327,249
03/05/2004,14:14,1081.25,1081.25,1080.75,1081.00,231,163
03/05/2004,14:15,1080.75,1081.00,1080.75,1081.00,255,577
03/05/2004,14:16,1081.00,1081.00,1080.75,1081.00,15,18
03/05/2004,14:17,1080.75,1081.00,1080.75,1080.75,32,241
03/05/2004,14:18,1081.00,1081.00,1080.75,1080.75,50,28
03/05/2004,14:19,1080.75,1081.00,1080.75,1081.00,4,43
03/05/2004,14:20,1081.00,1081.25,1080.75,1081.00,333,54
03/05/2004,14:21,1081.00,1081.75,1081.00,1081.75,1881,97
03/05/2004,14:22,1081.75,1082.25,1081.75,1082.00,631,1311
03/05/2004,14:23,1081.75,1082.00,1081.75,1081.75,65,942
03/05/2004,14:24,1081.75,1082.00,1081.50,1081.75,263,290
03/05/2004,14:25,1081.75,1082.25,1081.75,1082.25,521,280
03/05/2004,14:26,1082.00,1082.75,1082.00,1082.50,3280,492
03/05/2004,14:27,1082.75,1082.75,1082.25,1082.50,920,747
03/05/2004,14:28,1082.75,1083.50,1082.50,1083.25,2784,375
03/05/2004,14:29,1083.50,1083.50,1083.25,1083.25,244,452
03/05/2004,14:30,1083.25,1083.25,1083.00,1083.25,277,2459
03/05/2004,14:31,1083.00,1083.50,1083.00,1083.00,1062,899
03/05/2004,14:32,1083.25,1084.00,1083.00,1084.00,2069,754
03/05/2004,14:33,1084.00,1084.00,1083.50,1084.00,1754,426
03/05/2004,14:34,1083.75,1084.25,1083.75,1084.25,844,114
03/05/2004,14:35,1084.00,1084.00,1083.50,1083.75,456,959
03/05/2004,14:36,1083.75,1084.00,1083.50,1083.75,534,363
03/05/2004,14:37,1084.00,1084.00,1083.25,1083.50,648,1179
03/05/2004,14:38,1083.50,1083.75,1083.25,1083.25,309,358
03/05/2004,14:39,1083.50,1083.50,1083.25,1083.50,10,387
03/05/2004,14:40,1083.25,1083.75,1083.25,1083.50,639,85
03/05/2004,14:41,1083.50,1083.75,1083.25,1083.50,782,912
03/05/2004,14:42,1083.50,1083.50,1083.25,1083.25,97,462
03/05/2004,14:43,1083.25,1083.50,1083.00,1083.00,84,2101
03/05/2004,14:44,1083.00,1083.25,1082.75,1083.25,382,374
03/05/2004,14:45,1083.00,1083.50,1083.00,1083.25,1149,1226
03/05/2004,14:46,1083.25,1083.50,1083.00,1083.50,107,190
03/05/2004,14:47,1083.50,1083.50,1083.25,1083.25,237,235
03/05/2004,14:48,1083.25,1083.50,1083.25,1083.50,95,95
03/05/2004,14:49,1083.50,1083.50,1082.75,1082.75,40,1272
03/05/2004,14:50,1082.75,1082.75,1082.25,1082.50,406,1668
03/05/2004,14:51,1082.25,1082.50,1081.75,1082.00,886,992
03/05/2004,14:52,1082.25,1082.50,1082.00,1082.25,800,489
03/05/2004,14:53,1082.50,1082.50,1081.75,1081.75,374,767
03/05/2004,14:54,1081.75,1082.00,1081.50,1081.75,530,884
03/05/2004,14:55,1081.75,1082.25,1081.75,1082.25,841,195
03/05/2004,14:56,1082.25,1082.25,1082.00,1082.00,144,500
03/05/2004,14:57,1082.00,1082.25,1082.00,1082.00,190,348
03/05/2004,14:58,1082.00,1082.00,1081.25,1081.50,761,2146
03/05/2004,14:59,1081.50,1081.75,1081.25,1081.75,669,240
03/05/2004,15:00,1081.50,1081.75,1081.00,1081.50,837,1618
03/05/2004,15:01,1081.50,1081.75,1081.00,1081.25,978,2453
03/05/2004,15:02,1081.25,1081.50,1081.00,1081.25,228,895
03/05/2004,15:03,1081.25,1081.75,1081.00,1081.50,1125,533
03/05/2004,15:04,1081.50,1081.75,1081.25,1081.25,207,575
03/05/2004,15:05,1081.50,1081.50,1081.25,1081.50,45,499
03/05/2004,15:06,1081.50,1081.75,1081.25,1081.75,619,50
03/05/2004,15:07,1081.75,1081.75,1081.25,1081.25,463,1538
03/05/2004,15:08,1081.25,1081.50,1081.00,1081.50,963,37
03/05/2004,15:09,1081.50,1081.50,1081.00,1081.25,65,408
03/05/2004,15:10,1081.00,1081.50,1081.00,1081.00,858,1678
03/05/2004,15:11,1081.00,1081.25,1080.75,1081.00,452,760
03/05/2004,15:12,1081.25,1081.50,1081.00,1081.50,775,582
03/05/2004,15:13,1081.50,1081.75,1081.50,1081.75,1349,264
03/05/2004,15:14,1081.75,1082.00,1081.50,1082.00,813,364
03/05/2004,15:15,1081.75,1082.25,1081.50,1082.00,1615,2674
03/05/2004,15:16,1082.25,1082.25,1082.00,1082.00,14,12
03/07/2004,17:31,1082.25,1082.50,1082.00,1082.25,66,12
03/07/2004,17:32,1082.25,1082.50,1082.25,1082.50,8,5
03/07/2004,17:33,1082.50,1083.25,1082.50,1083.00,196,44
03/07/2004,17:34,1083.25,1083.25,1083.00,1083.00,51,2
03/07/2004,17:35,1083.25,1083.50,1083.25,1083.25,142,1
03/07/2004,17:36,1083.25,1083.50,1083.25,1083.50,5,11
03/07/2004,17:37,1083.25,1083.25,1083.25,1083.25,0,20
03/07/2004,17:38,1083.25,1083.25,1083.00,1083.00,0,3
03/07/2004,17:39,1083.00,1083.00,1083.00,1083.00,0,6
03/07/2004,17:40,1083.25,1083.25,1083.25,1083.25,5,0
03/07/2004,17:42,1083.25,1083.25,1083.25,1083.25,20,0
03/07/2004,17:43,1083.25,1083.50,1083.25,1083.50,7,0
03/07/2004,17:44,1083.25,1083.50,1083.25,1083.50,1,1
03/07/2004,17:45,1083.50,1083.50,1083.50,1083.50,1,0
03/07/2004,17:46,1083.50,1083.50,1083.25,1083.50,46,5
03/07/2004,17:47,1083.25,1083.50,1083.25,1083.50,2,2
03/07/2004,17:48,1083.50,1083.50,1083.50,1083.50,1,0
03/07/2004,17:51,1083.25,1083.50,1083.25,1083.50,2,1
03/07/2004,17:52,1083.50,1083.50,1083.50,1083.50,1,0
03/07/2004,17:53,1083.25,1083.25,1083.25,1083.25,0,14
03/07/2004,17:54,1083.25,1083.25,1083.25,1083.25,0,3
03/07/2004,17:55,1083.25,1083.25,1083.25,1083.25,0,1
03/07/2004,17:56,1083.50,1083.50,1083.50,1083.50,15,0
03/07/2004,17:57,1083.50,1083.50,1083.50,1083.50,3,0
03/07/2004,17:58,1083.75,1083.75,1083.50,1083.50,1,1
03/07/2004,17:59,1083.50,1083.50,1083.50,1083.50,0,8
03/07/2004,18:00,1083.75,1083.75,1083.50,1083.50,1,1
03/07/2004,18:01,1083.50,1083.50,1083.50,1083.50,0,6
03/07/2004,18:05,1083.50,1083.50,1083.50,1083.50,0,2
03/07/2004,18:07,1083.50,1083.50,1083.50,1083.50,0,1
03/07/2004,18:11,1083.25,1083.25,1083.25,1083.25,0,46
03/07/2004,18:12,1083.25,1083.25,1083.25,1083.25,0,1
03/07/2004,18:13,1083.25,1083.25,1083.25,1083.25,0,1
03/07/2004,18:15,1083.25,1083.25,1083.25,1083.25,0,6
03/07/2004,18:16,1083.00,1083.25,1083.00,1083.25,4,22
03/07/2004,18:21,1083.00,1083.00,1083.00,1083.00,0,18
03/07/2004,18:24,1082.75,1083.25,1082.75,1083.25,5,3
03/07/2004,18:27,1083.00,1083.00,1082.50,1082.50,0,161
03/07/2004,18:28,1082.50,1082.50,1082.50,1082.50,0,32
03/07/2004,18:29,1082.50,1082.50,1082.50,1082.50,0,18
03/07/2004,18:30,1082.50,1082.50,1082.50,1082.50,0,2
03/07/2004,18:31,1082.50,1082.50,1082.50,1082.50,0,1
03/07/2004,18:32,1082.50,1082.50,1082.50,1082.50,0,3
03/07/2004,18:34,1082.50,1082.50,1082.50,1082.50,0,2
03/07/2004,18:36,1082.50,1082.50,1082.50,1082.50,0,1
03/07/2004,18:37,1082.50,1082.50,1082.50,1082.50,0,4
03/07/2004,18:38,1082.75,1082.75,1082.75,1082.75,1,0
03/07/2004,18:40,1082.50,1082.50,1082.50,1082.50,0,2
03/07/2004,18:42,1082.50,1082.50,1082.50,1082.50,0,13
03/07/2004,18:43,1082.50,1082.50,1082.50,1082.50,0,5
03/07/2004,18:44,1082.25,1082.25,1082.25,1082.25,0,1
03/07/2004,18:45,1082.25,1082.50,1082.25,1082.50,1,6
03/07/2004,18:46,1082.50,1082.50,1082.25,1082.25,1,1
03/07/2004,18:47,1082.50,1082.50,1082.50,1082.50,9,0
03/07/2004,18:48,1082.50,1082.50,1082.25,1082.25,8,9
03/07/2004,18:51,1082.25,1082.25,1082.25,1082.25,0,1
03/07/2004,18:53,1082.50,1082.50,1082.50,1082.50,17,0
03/07/2004,18:58,1082.75,1082.75,1082.75,1082.75,4,0
03/07/2004,19:00,1082.75,1082.75,1082.75,1082.75,14,0
03/07/2004,19:12,1082.75,1082.75,1082.50,1082.50,19,6
03/07/2004,19:13,1082.50,1082.50,1082.50,1082.50,0,1
03/07/2004,19:14,1082.50,1082.50,1082.50,1082.50,0,7
03/07/2004,19:15,1082.50,1082.50,1082.50,1082.50,0,52
03/07/2004,19:17,1082.75,1082.75,1082.50,1082.50,5,1
03/07/2004,19:18,1082.50,1082.50,1082.50,1082.50,0,2
03/07/2004,19:20,1082.75,1082.75,1082.75,1082.75,51,0
03/07/2004,19:23,1082.75,1082.75,1082.75,1082.75,1,0
03/07/2004,19:25,1082.50,1082.50,1082.25,1082.25,0,209
03/07/2004,19:26,1082.25,1082.25,1082.00,1082.00,1,261
03/07/2004,19:27,1082.25,1082.25,1082.00,1082.00,99,10
03/07/2004,19:29,1082.00,1082.00,1082.00,1082.00,0,2
03/07/2004,19:31,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,19:32,1082.25,1082.25,1082.25,1082.25,2,0
03/07/2004,19:39,1082.25,1082.25,1082.25,1082.25,100,0
03/07/2004,19:41,1082.00,1082.00,1082.00,1082.00,0,2
03/07/2004,19:43,1082.00,1082.00,1082.00,1082.00,0,1
03/07/2004,19:45,1082.25,1082.25,1082.25,1082.25,3,0
03/07/2004,19:46,1082.25,1082.25,1082.25,1082.25,4,0
03/07/2004,19:50,1082.25,1082.25,1082.25,1082.25,2,0
03/07/2004,19:51,1082.25,1082.25,1082.25,1082.25,5,0
03/07/2004,19:53,1082.25,1082.25,1082.25,1082.25,2,0
03/07/2004,19:54,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,19:57,1082.25,1082.25,1082.25,1082.25,16,0
03/07/2004,19:58,1082.25,1082.25,1082.25,1082.25,3,0
03/07/2004,20:00,1082.50,1082.50,1082.50,1082.50,1,0
03/07/2004,20:02,1082.50,1082.50,1082.50,1082.50,1,0
03/07/2004,20:03,1082.50,1082.50,1082.25,1082.50,21,10
03/07/2004,20:08,1082.50,1082.50,1082.50,1082.50,10,0
03/07/2004,20:09,1082.50,1082.50,1082.50,1082.50,1,0
03/07/2004,20:11,1082.50,1082.50,1082.50,1082.50,11,0
03/07/2004,20:12,1082.50,1082.50,1082.50,1082.50,10,0
03/07/2004,20:13,1082.50,1082.50,1082.50,1082.50,2,0
03/07/2004,20:14,1082.50,1082.50,1082.50,1082.50,2,0
03/07/2004,20:15,1082.50,1082.50,1082.50,1082.50,2,0
03/07/2004,20:21,1082.25,1082.25,1082.25,1082.25,0,15
03/07/2004,20:22,1082.25,1082.25,1082.25,1082.25,0,1
03/07/2004,20:28,1082.25,1082.25,1082.25,1082.25,0,1
03/07/2004,20:32,1082.50,1082.50,1082.50,1082.50,10,0
03/07/2004,20:36,1082.25,1082.25,1082.25,1082.25,0,20
03/07/2004,20:37,1082.25,1082.25,1082.25,1082.25,0,5
03/07/2004,20:38,1082.25,1082.25,1082.25,1082.25,0,2
03/07/2004,20:40,1082.25,1082.25,1082.25,1082.25,0,24
03/07/2004,20:42,1082.25,1082.25,1082.00,1082.00,0,4
03/07/2004,20:43,1082.25,1082.25,1082.25,1082.25,19,0
03/07/2004,20:45,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,20:47,1082.00,1082.00,1082.00,1082.00,0,1
03/07/2004,20:50,1082.00,1082.00,1082.00,1082.00,0,2
03/07/2004,20:52,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,21:00,1082.25,1082.25,1082.25,1082.25,3,0
03/07/2004,21:01,1082.00,1082.00,1082.00,1082.00,0,28
03/07/2004,21:03,1082.25,1082.25,1082.25,1082.25,2,0
03/07/2004,21:04,1082.25,1082.25,1082.25,1082.25,2,0
03/07/2004,21:08,1082.25,1082.25,1082.25,1082.25,8,0
03/07/2004,21:13,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,21:14,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,21:15,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,21:20,1082.25,1082.25,1082.25,1082.25,3,0
03/07/2004,21:23,1082.25,1082.25,1082.25,1082.25,11,0
03/07/2004,21:25,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,21:30,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,21:32,1082.00,1082.00,1082.00,1082.00,0,5
03/07/2004,21:41,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,21:45,1082.25,1082.25,1082.25,1082.25,5,0
03/07/2004,21:49,1082.25,1082.25,1082.25,1082.25,5,0
03/07/2004,21:54,1082.25,1082.25,1082.25,1082.25,5,0
03/07/2004,21:55,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,21:57,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,22:04,1082.25,1082.25,1082.25,1082.25,2,0
03/07/2004,22:06,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,22:11,1082.00,1082.00,1082.00,1082.00,0,5
03/07/2004,22:14,1082.00,1082.00,1082.00,1082.00,0,1
03/07/2004,22:22,1082.00,1082.00,1082.00,1082.00,0,3
03/07/2004,22:26,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,22:27,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,22:31,1082.00,1082.25,1082.00,1082.25,25,8
03/07/2004,22:32,1082.25,1082.25,1082.25,1082.25,4,0
03/07/2004,22:33,1082.50,1082.50,1082.50,1082.50,2,0
03/07/2004,22:36,1082.50,1082.50,1082.50,1082.50,2,0
03/07/2004,22:37,1082.25,1082.25,1082.25,1082.25,0,4
03/07/2004,22:42,1082.25,1082.25,1082.25,1082.25,0,2
03/07/2004,22:47,1082.50,1082.50,1082.50,1082.50,1,0
03/07/2004,22:49,1082.25,1082.25,1082.00,1082.00,0,65
03/07/2004,22:51,1082.00,1082.00,1082.00,1082.00,0,1
03/07/2004,22:53,1082.00,1082.25,1082.00,1082.25,2,1
03/07/2004,22:54,1082.00,1082.00,1082.00,1082.00,0,3
03/07/2004,22:57,1081.75,1081.75,1081.75,1081.75,0,1
03/07/2004,23:04,1082.00,1082.00,1082.00,1082.00,1,0
03/07/2004,23:06,1082.00,1082.00,1082.00,1082.00,1,0
03/07/2004,23:09,1082.00,1082.00,1082.00,1082.00,5,0
03/07/2004,23:24,1081.75,1081.75,1081.75,1081.75,0,1
03/07/2004,23:26,1082.00,1082.00,1082.00,1082.00,1,0
03/07/2004,23:28,1082.00,1082.00,1082.00,1082.00,6,0
03/07/2004,23:32,1082.00,1082.00,1082.00,1082.00,4,0
03/07/2004,23:39,1082.25,1082.25,1082.25,1082.25,12,0
03/07/2004,23:40,1082.25,1082.25,1082.25,1082.25,5,0
03/07/2004,23:42,1082.00,1082.00,1082.00,1082.00,0,51
03/07/2004,23:45,1082.25,1082.25,1082.25,1082.25,1,0
03/07/2004,23:52,1082.00,1082.00,1082.00,1082.00,0,1
03/07/2004,23:53,1082.00,1082.00,1082.00,1082.00,0,1
03/07/2004,23:55,1082.25,1082.25,1082.00,1082.00,1,1
03/07/2004,23:56,1082.25,1082.25,1082.25,1082.25,1,0
03/08/2004,00:03,1082.00,1082.00,1082.00,1082.00,0,1
03/08/2004,00:05,1081.75,1081.75,1081.75,1081.75,0,45
03/08/2004,00:06,1081.50,1081.50,1081.50,1081.50,0,6
03/08/2004,00:07,1081.50,1081.50,1081.50,1081.50,0,1
03/08/2004,00:09,1081.50,1081.50,1081.25,1081.25,0,116
03/08/2004,00:13,1081.50,1081.50,1081.50,1081.50,30,0
03/08/2004,00:14,1081.50,1081.50,1081.25,1081.25,1,1
03/08/2004,00:15,1081.25,1081.50,1081.25,1081.50,2,1
03/08/2004,00:19,1081.75,1081.75,1081.75,1081.75,4,0
03/08/2004,00:22,1081.50,1081.50,1081.50,1081.50,0,1
03/08/2004,00:23,1081.50,1081.50,1081.50,1081.50,0,5
03/08/2004,00:25,1081.25,1081.25,1081.25,1081.25,0,4
03/08/2004,00:28,1081.25,1081.25,1081.25,1081.25,0,1
03/08/2004,00:32,1081.25,1081.25,1081.25,1081.25,0,1
03/08/2004,00:33,1081.50,1081.50,1081.50,1081.50,2,0
03/08/2004,00:37,1081.50,1081.50,1081.50,1081.50,1,0
03/08/2004,00:39,1081.75,1081.75,1081.75,1081.75,1,0
03/08/2004,00:41,1081.50,1081.50,1081.50,1081.50,0,1
03/08/2004,00:46,1081.75,1081.75,1081.50,1081.50,1,1
03/08/2004,00:49,1081.75,1081.75,1081.75,1081.75,7,0
03/08/2004,00:51,1082.00,1082.00,1082.00,1082.00,1,0
03/08/2004,00:55,1082.00,1082.25,1082.00,1082.25,4,0
03/08/2004,00:56,1082.00,1082.00,1081.75,1081.75,0,14
03/08/2004,00:57,1081.75,1081.75,1081.75,1081.75,0,15
03/08/2004,00:58,1081.75,1081.75,1081.75,1081.75,0,1
03/08/2004,00:59,1081.75,1081.75,1081.75,1081.75,0,3
03/08/2004,01:01,1081.75,1081.75,1081.75,1081.75,0,1
03/08/2004,01:03,1082.00,1082.00,1082.00,1082.00,2,0
03/08/2004,01:05,1081.75,1081.75,1081.75,1081.75,0,1
03/08/2004,01:07,1081.75,1081.75,1081.75,1081.75,0,3
03/08/2004,01:10,1081.75,1081.75,1081.75,1081.75,0,2
03/08/2004,01:14,1081.75,1081.75,1081.75,1081.75,0,2
03/08/2004,01:15,1081.75,1081.75,1081.75,1081.75,0,3
03/08/2004,01:16,1081.75,1081.75,1081.50,1081.50,0,2
03/08/2004,01:17,1081.75,1081.75,1081.75,1081.75,7,0
03/08/2004,01:19,1082.00,1082.00,1082.00,1082.00,2,0
03/08/2004,01:24,1082.00,1082.25,1082.00,1082.25,22,0
03/08/2004,01:26,1082.25,1082.25,1082.25,1082.25,5,0
03/08/2004,01:27,1082.50,1082.50,1082.50,1082.50,25,0
03/08/2004,01:28,1082.50,1082.50,1082.50,1082.50,1,0
03/08/2004,01:29,1082.50,1082.50,1082.50,1082.50,1,0
03/08/2004,01:31,1082.50,1082.50,1082.25,1082.25,7,17
03/08/2004,01:37,1082.25,1082.25,1082.25,1082.25,0,1
03/08/2004,01:38,1082.00,1082.00,1082.00,1082.00,0,2
03/08/2004,01:39,1082.00,1082.00,1082.00,1082.00,0,6
03/08/2004,01:50,1082.00,1082.00,1082.00,1082.00,0,8
03/08/2004,01:51,1082.00,1082.00,1082.00,1082.00,0,5
03/08/2004,01:52,1082.00,1082.00,1082.00,1082.00,0,10
03/08/2004,01:54,1082.25,1082.25,1082.25,1082.25,15,0
03/08/2004,01:55,1082.25,1082.25,1082.25,1082.25,4,0
03/08/2004,01:57,1082.25,1082.25,1082.25,1082.25,1,0
03/08/2004,01:58,1082.00,1082.00,1082.00,1082.00,0,1
03/08/2004,02:01,1082.00,1082.00,1082.00,1082.00,0,12
03/08/2004,02:02,1082.00,1082.00,1082.00,1082.00,0,5
03/08/2004,02:03,1082.00,1082.00,1082.00,1082.00,0,1
03/08/2004,02:06,1082.00,1082.00,1082.00,1082.00,0,2
03/08/2004,02:07,1082.00,1082.00,1082.00,1082.00,0,5
03/08/2004,02:08,1081.75,1082.25,1081.75,1082.25,37,20
03/08/2004,02:10,1082.25,1082.25,1082.25,1082.25,12,0
03/08/2004,02:11,1082.25,1082.25,1082.25,1082.25,2,0
03/08/2004,02:12,1082.25,1082.25,1082.00,1082.00,3,34
03/08/2004,02:13,1082.00,1082.00,1082.00,1082.00,0,1
03/08/2004,02:16,1082.00,1082.00,1082.00,1082.00,0,4
03/08/2004,02:18,1082.00,1082.00,1081.75,1081.75,0,15
03/08/2004,02:19,1082.00,1082.00,1082.00,1082.00,1,0
03/08/2004,02:20,1081.75,1081.75,1081.75,1081.75,0,1
03/08/2004,02:22,1082.25,1082.25,1082.00,1082.00,11,20
03/08/2004,02:23,1082.00,1082.25,1082.00,1082.25,5,8
03/08/2004,02:24,1082.25,1082.25,1082.25,1082.25,2,0
03/08/2004,02:25,1082.00,1082.00,1082.00,1082.00,0,7
03/08/2004,02:27,1081.75,1082.00,1081.75,1082.00,6,5
03/08/2004,02:28,1082.00,1082.00,1081.50,1081.50,14,124
03/08/2004,02:29,1081.75,1081.75,1081.50,1081.75,32,2
03/08/2004,02:30,1081.75,1082.00,1081.75,1082.00,4,0
03/08/2004,02:31,1082.00,1082.00,1082.00,1082.00,12,0
03/08/2004,02:32,1081.75,1081.75,1081.75,1081.75,0,39
03/08/2004,02:34,1081.50,1081.50,1081.50,1081.50,0,59
03/08/2004,02:35,1081.50,1081.50,1081.50,1081.50,0,11
03/08/2004,02:36,1081.50,1081.75,1081.50,1081.75,26,5
03/08/2004,02:37,1081.75,1081.75,1081.75,1081.75,23,0
03/08/2004,02:39,1081.75,1081.75,1081.75,1081.75,58,0
03/08/2004,02:40,1081.75,1081.75,1081.75,1081.75,3,0
03/08/2004,02:41,1081.75,1081.75,1081.75,1081.75,5,0
03/08/2004,02:43,1081.50,1081.50,1081.50,1081.50,0,4
03/08/2004,02:45,1081.75,1081.75,1081.75,1081.75,26,0
03/08/2004,02:46,1081.75,1081.75,1081.75,1081.75,19,0
03/08/2004,02:52,1081.50,1081.50,1081.50,1081.50,0,1
03/08/2004,02:56,1081.75,1081.75,1081.75,1081.75,2,0
03/08/2004,03:01,1081.75,1081.75,1081.75,1081.75,5,0
03/08/2004,03:02,1081.75,1081.75,1081.75,1081.75,5,0
03/08/2004,03:05,1081.75,1082.00,1081.75,1082.00,5,0
03/08/2004,03:06,1082.00,1082.00,1082.00,1082.00,11,0
03/08/2004,03:07,1082.00,1082.00,1082.00,1082.00,4,0
03/08/2004,03:08,1082.00,1082.00,1082.00,1082.00,4,0
03/08/2004,03:09,1082.00,1082.00,1082.00,1082.00,4,0
03/08/2004,03:10,1082.00,1082.00,1082.00,1082.00,10,0
03/08/2004,03:11,1082.00,1082.25,1082.00,1082.25,2,0
03/08/2004,03:13,1082.25,1082.25,1082.00,1082.25,70,5
03/08/2004,03:14,1082.25,1082.25,1082.25,1082.25,2,0
03/08/2004,03:16,1082.25,1082.25,1082.25,1082.25,9,0
03/08/2004,03:17,1082.25,1082.25,1082.25,1082.25,21,0
03/08/2004,03:18,1082.25,1082.50,1082.25,1082.50,18,0
03/08/2004,03:19,1082.25,1082.25,1082.00,1082.00,0,17
03/08/2004,03:21,1082.50,1082.50,1082.50,1082.50,1,0
03/08/2004,03:23,1082.25,1082.50,1082.25,1082.50,35,1
03/08/2004,03:26,1082.25,1082.50,1082.25,1082.25,1,87
03/08/2004,03:28,1082.00,1082.00,1082.00,1082.00,0,52
03/08/2004,03:29,1082.00,1082.00,1082.00,1082.00,0,42
03/08/2004,03:30,1082.00,1082.00,1082.00,1082.00,0,50
03/08/2004,03:31,1082.00,1082.00,1082.00,1082.00,0,14
03/08/2004,03:34,1082.25,1082.25,1082.25,1082.25,1,0
03/08/2004,03:35,1082.25,1082.25,1082.25,1082.25,12,0
03/08/2004,03:36,1082.25,1082.25,1082.25,1082.25,15,0
03/08/2004,03:37,1082.25,1082.50,1082.25,1082.50,72,0
03/08/2004,03:38,1082.50,1082.50,1082.50,1082.50,20,0
03/08/2004,03:41,1082.50,1082.50,1082.50,1082.50,50,0
03/08/2004,03:42,1082.75,1082.75,1082.75,1082.75,38,0
03/08/2004,03:43,1082.50,1082.50,1082.50,1082.50,0,3
03/08/2004,03:46,1082.50,1082.50,1082.50,1082.50,0,2
03/08/2004,03:47,1082.50,1082.50,1082.50,1082.50,0,10
03/08/2004,03:48,1082.75,1082.75,1082.75,1082.75,15,0
03/08/2004,03:49,1082.50,1082.50,1082.50,1082.50,0,7
03/08/2004,03:50,1082.25,1082.25,1082.25,1082.25,0,12
03/08/2004,03:51,1082.50,1082.50,1082.50,1082.50,2,0
03/08/2004,03:53,1082.50,1082.50,1082.50,1082.50,8,0
03/08/2004,03:54,1082.75,1082.75,1082.75,1082.75,19,0
03/08/2004,03:56,1082.75,1082.75,1082.75,1082.75,2,0
03/08/2004,03:57,1083.00,1083.00,1083.00,1083.00,74,0
03/08/2004,03:59,1083.00,1083.00,1083.00,1083.00,52,0
03/08/2004,04:00,1083.00,1083.00,1083.00,1083.00,5,0
03/08/2004,04:01,1083.00,1083.00,1083.00,1083.00,1,0
03/08/2004,04:02,1083.00,1083.00,1083.00,1083.00,12,0
03/08/2004,04:03,1083.00,1083.00,1083.00,1083.00,10,0
03/08/2004,04:04,1083.00,1083.25,1083.00,1083.00,10,7
03/08/2004,04:05,1083.00,1083.25,1083.00,1083.25,28,3
03/08/2004,04:06,1083.00,1083.00,1083.00,1083.00,0,7
03/08/2004,04:07,1083.00,1083.00,1083.00,1083.00,0,2
03/08/2004,04:08,1083.00,1083.00,1083.00,1083.00,0,12
03/08/2004,04:09,1083.00,1083.00,1083.00,1083.00,0,2
03/08/2004,04:10,1082.75,1082.75,1082.75,1082.75,0,18
03/08/2004,04:13,1082.75,1082.75,1082.75,1082.75,0,1
03/08/2004,04:15,1083.00,1083.00,1083.00,1083.00,1,0
03/08/2004,04:18,1082.75,1082.75,1082.75,1082.75,0,3
03/08/2004,04:20,1082.75,1082.75,1082.75,1082.75,0,16
03/08/2004,04:21,1082.75,1082.75,1082.75,1082.75,0,9
03/08/2004,04:23,1083.00,1083.25,1083.00,1083.00,40,2
03/08/2004,04:24,1083.00,1083.00,1083.00,1083.00,0,12
03/08/2004,04:27,1083.00,1083.00,1083.00,1083.00,0,2
03/08/2004,04:29,1083.00,1083.00,1083.00,1083.00,0,1
03/08/2004,04:31,1083.00,1083.00,1083.00,1083.00,0,36
03/08/2004,04:34,1083.25,1083.25,1083.00,1083.00,1,11
03/08/2004,04:35,1083.25,1083.25,1083.25,1083.25,4,0
03/08/2004,04:37,1083.00,1083.00,1083.00,1083.00,0,3
03/08/2004,04:38,1083.00,1083.00,1083.00,1083.00,0,1
03/08/2004,04:39,1083.25,1083.25,1083.25,1083.25,2,0
03/08/2004,04:40,1083.25,1083.25,1083.25,1083.25,52,0
03/08/2004,04:42,1083.25,1083.25,1083.25,1083.25,7,0
03/08/2004,04:44,1083.25,1083.25,1083.25,1083.25,5,0
03/08/2004,04:45,1083.25,1083.50,1083.25,1083.25,3,11
03/08/2004,04:46,1083.25,1083.25,1083.25,1083.25,0,15
03/08/2004,04:47,1083.25,1083.25,1083.25,1083.25,0,52
03/08/2004,04:48,1083.50,1083.50,1083.50,1083.50,1,0
03/08/2004,04:49,1083.25,1083.75,1083.25,1083.75,127,1
03/08/2004,04:50,1083.50,1083.75,1083.50,1083.50,2,47
03/08/2004,04:51,1083.50,1083.50,1083.50,1083.50,0,43
03/08/2004,04:52,1083.75,1083.75,1083.75,1083.75,31,0
03/08/2004,04:53,1083.75,1084.00,1083.75,1084.00,115,18
03/08/2004,04:54,1084.00,1084.00,1083.75,1083.75,17,5
03/08/2004,04:55,1083.75,1083.75,1083.75,1083.75,0,9
03/08/2004,04:56,1083.75,1083.75,1083.75,1083.75,0,10
03/08/2004,04:57,1083.75,1083.75,1083.50,1083.50,0,30
03/08/2004,04:58,1083.75,1083.75,1083.75,1083.75,5,0
03/08/2004,04:59,1083.75,1083.75,1083.75,1083.75,2,0
03/08/2004,05:01,1083.75,1083.75,1083.50,1083.50,39,2
03/08/2004,05:02,1083.50,1083.50,1083.50,1083.50,0,9
03/08/2004,05:04,1083.75,1084.00,1083.75,1084.00,32,10
03/08/2004,05:05,1083.75,1083.75,1083.75,1083.75,0,37
03/08/2004,05:07,1083.50,1083.75,1083.50,1083.75,14,1
03/08/2004,05:09,1083.50,1083.50,1083.50,1083.50,0,18
03/08/2004,05:10,1083.50,1083.75,1083.50,1083.50,1,70
03/08/2004,05:11,1083.50,1083.50,1083.50,1083.50,0,3
03/08/2004,05:12,1083.50,1083.50,1083.50,1083.50,0,3
03/08/2004,05:14,1083.50,1083.50,1083.50,1083.50,0,8
03/08/2004,05:15,1083.50,1083.50,1083.50,1083.50,0,1
03/08/2004,05:17,1083.75,1084.00,1083.75,1083.75,39,37
03/08/2004,05:18,1083.75,1083.75,1083.75,1083.75,0,25
03/08/2004,05:21,1083.75,1083.75,1083.75,1083.75,0,1
03/08/2004,05:23,1083.75,1083.75,1083.75,1083.75,0,4
03/08/2004,05:24,1083.75,1083.75,1083.75,1083.75,0,20
03/08/2004,05:26,1083.75,1083.75,1083.75,1083.75,0,2
03/08/2004,05:30,1083.50,1083.50,1083.50,1083.50,0,2
03/08/2004,05:32,1083.50,1083.50,1083.50,1083.50,0,1
03/08/2004,05:33,1083.50,1083.75,1083.50,1083.75,1,1
03/08/2004,05:35,1083.75,1083.75,1083.50,1083.75,3,11
03/08/2004,05:37,1083.75,1083.75,1083.75,1083.75,1,0
03/08/2004,05:40,1083.50,1083.50,1083.50,1083.50,0,1
03/08/2004,05:44,1083.75,1083.75,1083.75,1083.75,2,0
03/08/2004,05:45,1083.75,1083.75,1083.75,1083.75,9,0
03/08/2004,05:46,1083.50,1083.50,1083.50,1083.50,0,7
03/08/2004,05:48,1083.50,1083.50,1083.50,1083.50,0,54
03/08/2004,05:49,1083.50,1083.50,1083.50,1083.50,0,4
03/08/2004,05:51,1083.50,1083.50,1083.50,1083.50,0,5
03/08/2004,05:52,1083.75,1083.75,1083.25,1083.75,21,200
03/08/2004,05:53,1083.50,1083.75,1083.50,1083.50,1,152
03/08/2004,05:54,1083.50,1083.50,1083.50,1083.50,0,74
03/08/2004,05:55,1083.25,1083.25,1083.25,1083.25,0,1
03/08/2004,05:56,1083.50,1083.50,1083.50,1083.50,76,0
03/08/2004,05:57,1083.50,1083.50,1083.25,1083.25,5,14
03/08/2004,05:58,1083.25,1083.25,1083.25,1083.25,0,50
03/08/2004,05:59,1083.50,1083.50,1083.50,1083.50,10,0
03/08/2004,06:00,1083.25,1083.25,1083.25,1083.25,0,128
03/08/2004,06:01,1083.25,1083.50,1083.25,1083.25,1,10
03/08/2004,06:02,1083.50,1083.50,1083.25,1083.25,1,2
03/08/2004,06:03,1083.50,1083.50,1083.25,1083.50,2,1
03/08/2004,06:04,1083.50,1083.50,1083.25,1083.50,2,5
03/08/2004,06:05,1083.25,1083.50,1083.25,1083.25,6,45
03/08/2004,06:06,1083.25,1083.50,1083.25,1083.50,1,11
03/08/2004,06:07,1083.25,1083.25,1082.50,1082.50,67,540
03/08/2004,06:08,1082.75,1082.75,1082.50,1082.50,29,5
03/08/2004,06:09,1082.75,1082.75,1082.75,1082.75,3,0
03/08/2004,06:11,1083.00,1083.00,1082.75,1082.75,26,1
03/08/2004,06:12,1082.75,1083.00,1082.75,1082.75,1,16
03/08/2004,06:13,1082.75,1082.75,1082.75,1082.75,0,1
03/08/2004,06:14,1082.75,1082.75,1082.75,1082.75,0,11
03/08/2004,06:15,1082.75,1083.00,1082.75,1083.00,56,8
03/08/2004,06:16,1083.00,1083.00,1083.00,1083.00,37,0
03/08/2004,06:17,1083.00,1083.00,1083.00,1083.00,3,0
03/08/2004,06:18,1083.00,1083.00,1083.00,1083.00,3,0
03/08/2004,06:19,1083.00,1083.00,1083.00,1083.00,26,0
03/08/2004,06:22,1083.00,1083.00,1083.00,1083.00,20,0
03/08/2004,06:23,1083.00,1083.00,1083.00,1083.00,1,0
03/08/2004,06:25,1082.75,1082.75,1082.50,1082.50,0,228
03/08/2004,06:26,1082.50,1082.50,1082.50,1082.50,0,16
03/08/2004,06:27,1082.50,1082.50,1082.50,1082.50,0,7
03/08/2004,06:28,1082.25,1082.25,1082.25,1082.25,0,95
03/08/2004,06:29,1082.25,1082.25,1082.25,1082.25,0,10
03/08/2004,06:30,1082.25,1082.25,1082.25,1082.25,0,27
03/08/2004,06:32,1082.25,1082.50,1082.00,1082.50,49,6
03/08/2004,06:33,1082.25,1082.25,1082.25,1082.25,0,66
03/08/2004,06:34,1082.25,1082.50,1082.25,1082.25,5,51
03/08/2004,06:35,1082.25,1082.25,1082.25,1082.25,0,36
03/08/2004,06:36,1082.50,1082.50,1082.25,1082.25,3,112
03/08/2004,06:37,1082.50,1082.50,1082.25,1082.50,4,2
03/08/2004,06:38,1082.50,1082.50,1082.50,1082.50,4,0
03/08/2004,06:39,1082.50,1082.50,1082.50,1082.50,5,0
03/08/2004,06:40,1082.25,1082.25,1082.25,1082.25,0,54
03/08/2004,06:41,1082.25,1082.50,1082.25,1082.25,6,60
03/08/2004,06:42,1082.25,1082.50,1082.00,1082.25,54,3
03/08/2004,06:43,1082.25,1082.25,1082.25,1082.25,30,0
03/08/2004,06:44,1082.25,1082.25,1082.25,1082.25,4,0
03/08/2004,06:45,1082.25,1082.25,1082.25,1082.25,11,0
03/08/2004,06:46,1082.25,1082.25,1082.00,1082.00,29,8
03/08/2004,06:47,1082.25,1082.25,1082.25,1082.25,10,0
03/08/2004,06:48,1082.25,1082.25,1082.00,1082.25,5,20
03/08/2004,06:49,1082.25,1082.25,1082.00,1082.00,1,71
03/08/2004,06:50,1081.75,1081.75,1081.75,1081.75,0,118
03/08/2004,06:51,1081.75,1082.00,1081.75,1082.00,10,28
03/08/2004,06:52,1081.75,1081.75,1081.50,1081.75,13,43
03/08/2004,06:53,1081.75,1081.75,1081.75,1081.75,25,0
03/08/2004,06:54,1081.75,1082.00,1081.75,1081.75,200,1
03/08/2004,06:55,1082.00,1082.25,1081.75,1082.00,51,33
03/08/2004,06:56,1082.00,1082.00,1082.00,1082.00,0,22
03/08/2004,06:57,1082.25,1082.25,1082.00,1082.25,137,5
03/08/2004,06:58,1082.25,1082.25,1082.25,1082.25,46,0
03/08/2004,06:59,1082.25,1082.25,1082.25,1082.25,36,0
03/08/2004,07:00,1082.00,1082.00,1082.00,1082.00,0,20
03/08/2004,07:01,1082.25,1082.25,1082.00,1082.00,53,7
03/08/2004,07:02,1082.25,1082.25,1082.00,1082.25,4,5
03/08/2004,07:03,1082.25,1082.25,1082.25,1082.25,35,0
03/08/2004,07:04,1082.25,1082.25,1082.25,1082.25,20,0
03/08/2004,07:05,1082.50,1082.75,1082.25,1082.50,182,18
03/08/2004,07:06,1082.50,1083.00,1082.50,1083.00,74,12
03/08/2004,07:07,1083.00,1083.00,1083.00,1083.00,14,0
03/08/2004,07:08,1082.75,1082.75,1082.75,1082.75,0,70
03/08/2004,07:09,1082.75,1083.00,1082.50,1082.50,1,59
03/08/2004,07:10,1082.50,1082.75,1082.25,1082.75,7,73
03/08/2004,07:11,1082.50,1082.50,1082.50,1082.50,0,1
03/08/2004,07:14,1082.75,1082.75,1082.75,1082.75,2,0
03/08/2004,07:15,1082.75,1082.75,1082.75,1082.75,46,0
03/08/2004,07:16,1082.75,1083.00,1082.75,1083.00,108,3
03/08/2004,07:17,1082.75,1082.75,1082.75,1082.75,0,38
03/08/2004,07:18,1082.75,1082.75,1082.75,1082.75,0,39
03/08/2004,07:19,1082.75,1082.75,1082.75,1082.75,0,25
03/08/2004,07:20,1082.50,1082.50,1082.50,1082.50,0,3
03/08/2004,07:21,1082.50,1082.75,1082.50,1082.50,1,21
03/08/2004,07:22,1082.50,1082.50,1082.50,1082.50,0,1
03/08/2004,07:23,1082.75,1082.75,1082.75,1082.75,2,0
03/08/2004,07:24,1082.50,1082.75,1082.50,1082.75,3,3
03/08/2004,07:25,1082.50,1082.75,1082.50,1082.75,95,24
03/08/2004,07:26,1083.00,1083.00,1082.75,1083.00,62,3
03/08/2004,07:27,1083.00,1083.00,1082.75,1082.75,19,2
03/08/2004,07:28,1082.75,1083.00,1082.75,1082.75,50,29
03/08/2004,07:29,1082.50,1082.50,1082.50,1082.50,0,2
03/08/2004,07:30,1082.75,1082.75,1082.50,1082.50,3,72
03/08/2004,07:31,1082.50,1082.50,1082.50,1082.50,0,104
03/08/2004,07:32,1082.50,1082.75,1082.50,1082.75,10,2
03/08/2004,07:33,1082.75,1082.75,1082.75,1082.75,26,0
03/08/2004,07:34,1082.75,1082.75,1082.75,1082.75,20,0
03/08/2004,07:36,1082.75,1082.75,1082.75,1082.75,1,0
03/08/2004,07:37,1082.50,1082.50,1082.50,1082.50,0,31
03/08/2004,07:38,1082.75,1082.75,1082.75,1082.75,1,0
03/08/2004,07:39,1082.75,1082.75,1082.75,1082.75,6,0
03/08/2004,07:42,1082.75,1082.75,1082.50,1082.75,7,1
03/08/2004,07:43,1082.50,1082.75,1082.50,1082.50,5,111
03/08/2004,07:44,1082.25,1082.50,1082.25,1082.50,63,5
03/08/2004,07:45,1082.75,1082.75,1082.50,1082.50,1,12
03/08/2004,07:46,1082.50,1082.50,1082.50,1082.50,0,5
03/08/2004,07:47,1082.50,1082.50,1082.50,1082.50,0,244
03/08/2004,07:48,1082.50,1082.50,1082.25,1082.25,0,52
03/08/2004,07:49,1082.50,1082.50,1082.25,1082.50,15,6
03/08/2004,07:50,1082.50,1082.50,1082.25,1082.50,4,15
03/08/2004,07:51,1082.50,1082.75,1082.50,1082.75,178,115
03/08/2004,07:52,1082.50,1082.50,1082.50,1082.50,0,4
03/08/2004,07:53,1082.50,1082.50,1082.50,1082.50,0,21
03/08/2004,07:55,1082.50,1082.50,1082.50,1082.50,0,4
03/08/2004,07:56,1082.50,1082.75,1082.50,1082.75,2,12
03/08/2004,07:57,1082.75,1082.75,1082.75,1082.75,4,0
03/08/2004,07:58,1082.50,1082.50,1082.50,1082.50,0,1
03/08/2004,07:59,1082.50,1082.50,1082.25,1082.50,5,36
03/08/2004,08:01,1082.50,1082.50,1082.50,1082.50,30,0
03/08/2004,08:02,1082.50,1082.50,1082.25,1082.50,58,1
03/08/2004,08:03,1082.75,1083.00,1082.75,1082.75,134,27
03/08/2004,08:04,1082.75,1083.25,1082.75,1083.00,95,95
03/08/2004,08:05,1083.00,1083.00,1082.75,1083.00,40,29
03/08/2004,08:06,1083.00,1083.00,1082.75,1083.00,21,82
03/08/2004,08:07,1083.00,1083.00,1082.75,1082.75,1,1
03/08/2004,08:08,1083.00,1083.00,1082.75,1083.00,18,8
03/08/2004,08:09,1083.00,1083.00,1083.00,1083.00,3,0
03/08/2004,08:10,1082.75,1082.75,1082.75,1082.75,0,2
03/08/2004,08:11,1082.75,1083.00,1082.75,1082.75,1,11
03/08/2004,08:12,1083.00,1083.00,1082.75,1082.75,1,1
03/08/2004,08:13,1082.75,1082.75,1082.75,1082.75,0,2
03/08/2004,08:14,1083.00,1083.00,1082.75,1082.75,37,7
03/08/2004,08:15,1082.75,1083.00,1082.75,1082.75,1,2
03/08/2004,08:16,1083.00,1083.00,1082.50,1082.50,20,49
03/08/2004,08:17,1082.50,1082.75,1082.50,1082.75,7,1
03/08/2004,08:18,1082.75,1082.75,1082.50,1082.50,4,136
03/08/2004,08:19,1082.25,1082.50,1082.25,1082.25,1,2
03/08/2004,08:20,1082.50,1082.50,1082.50,1082.50,20,0
03/08/2004,08:21,1082.50,1082.50,1082.50,1082.50,2,0
03/08/2004,08:22,1082.25,1082.50,1082.25,1082.50,8,3
03/08/2004,08:23,1082.50,1082.50,1082.50,1082.50,364,0
03/08/2004,08:24,1082.75,1082.75,1082.75,1082.75,4,0
03/08/2004,08:25,1082.75,1082.75,1082.25,1082.25,10,143
03/08/2004,08:26,1082.50,1082.50,1082.25,1082.25,51,2
03/08/2004,08:27,1082.25,1082.50,1082.25,1082.25,71,23
03/08/2004,08:28,1082.25,1082.50,1082.25,1082.50,526,4
03/08/2004,08:29,1082.25,1082.50,1082.25,1082.25,67,94
03/08/2004,08:30,1082.25,1082.50,1081.75,1081.75,442,833
03/08/2004,08:31,1081.75,1082.00,1079.75,1080.75,3265,5232
03/08/2004,08:32,1080.75,1081.00,1080.00,1080.50,1734,2088
03/08/2004,08:33,1080.50,1081.00,1080.50,1081.00,1039,497
03/08/2004,08:34,1081.00,1081.75,1080.75,1081.50,1932,626
03/08/2004,08:35,1081.50,1082.00,1081.25,1081.50,1818,938
03/08/2004,08:36,1081.50,1082.00,1081.50,1081.75,710,1154
03/08/2004,08:37,1081.75,1081.75,1081.25,1081.50,755,984
03/08/2004,08:38,1081.50,1082.25,1081.50,1082.00,2132,564
03/08/2004,08:39,1082.00,1082.25,1081.75,1082.25,1137,110
03/08/2004,08:40,1082.25,1082.75,1082.25,1082.50,2369,1270
03/08/2004,08:41,1082.50,1083.00,1082.25,1082.50,1909,1210
03/08/2004,08:42,1082.50,1082.50,1081.75,1082.00,391,2368
03/08/2004,08:43,1082.00,1082.00,1081.50,1081.50,393,1040
03/08/2004,08:44,1081.75,1082.00,1081.25,1082.00,1135,1283
03/08/2004,08:45,1082.00,1082.50,1081.75,1082.50,1069,108
03/08/2004,08:46,1082.50,1083.25,1082.00,1082.75,1576,2054
03/08/2004,08:47,1082.75,1083.25,1082.25,1082.25,700,698
03/08/2004,08:48,1082.50,1082.75,1082.25,1082.75,401,607
03/08/2004,08:49,1082.50,1083.25,1082.50,1083.00,1202,499
03/08/2004,08:50,1083.00,1083.75,1082.75,1083.75,2082,79
03/08/2004,08:51,1083.75,1083.75,1083.25,1083.50,819,1305
03/08/2004,08:52,1083.75,1083.75,1083.50,1083.50,1198,154
03/08/2004,08:53,1083.50,1083.75,1083.50,1083.75,190,114
03/08/2004,08:54,1083.75,1084.25,1083.50,1083.75,2541,1234
03/08/2004,08:55,1083.75,1083.75,1083.00,1083.00,662,1465
03/08/2004,08:56,1083.25,1083.50,1083.00,1083.25,652,329
03/08/2004,08:57,1083.25,1083.75,1083.25,1083.75,341,117
03/08/2004,08:58,1083.75,1083.75,1083.00,1083.25,120,1232
03/08/2004,08:59,1083.00,1084.25,1083.00,1083.75,1352,513
03/08/2004,09:00,1083.75,1084.00,1083.00,1083.00,996,1058
03/08/2004,09:01,1083.00,1083.25,1082.50,1082.75,297,906
03/08/2004,09:02,1082.75,1083.75,1082.50,1083.25,1291,693
03/08/2004,09:03,1083.50,1083.50,1082.50,1082.50,40,1022
03/08/2004,09:04,1082.50,1083.00,1082.00,1083.00,1388,1467
03/08/2004,09:05,1082.75,1083.50,1082.75,1083.50,1008,218
03/08/2004,09:06,1083.25,1083.50,1082.50,1083.00,572,720
03/08/2004,09:07,1083.00,1083.00,1082.00,1082.25,323,2131
03/08/2004,09:08,1082.25,1083.00,1082.25,1082.75,1082,542
03/08/2004,09:09,1082.75,1083.25,1082.50,1082.75,473,632
03/08/2004,09:10,1082.75,1082.75,1082.00,1082.25,1294,1668
03/08/2004,09:11,1082.25,1083.75,1082.00,1083.50,2665,479
03/08/2004,09:12,1083.50,1083.75,1083.00,1083.00,470,691
03/08/2004,09:13,1083.25,1083.25,1082.25,1082.50,500,1102
03/08/2004,09:14,1082.50,1082.75,1081.75,1081.75,1260,1407
03/08/2004,09:15,1081.75,1082.50,1081.25,1082.25,2167,2630
03/08/2004,09:16,1082.25,1082.25,1081.00,1081.25,1046,3173
03/08/2004,09:17,1081.00,1081.25,1080.25,1080.75,1633,2178
03/08/2004,09:18,1080.75,1081.25,1080.50,1081.00,1314,2234
03/08/2004,09:19,1081.00,1081.50,1080.75,1081.25,1092,447
03/08/2004,09:20,1081.25,1081.75,1081.00,1081.25,492,556
03/08/2004,09:21,1081.25,1081.25,1080.75,1081.00,370,1615
03/08/2004,09:22,1081.00,1081.25,1080.75,1081.25,805,103
03/08/2004,09:23,1081.25,1081.50,1081.00,1081.25,415,309
03/08/2004,09:24,1081.25,1081.50,1081.00,1081.25,625,4
03/08/2004,09:25,1081.50,1081.75,1081.25,1081.75,669,203
03/08/2004,09:26,1081.75,1081.75,1081.25,1081.50,110,760
03/08/2004,09:27,1081.50,1082.00,1081.50,1082.00,1264,9
03/08/2004,09:28,1082.00,1082.50,1081.75,1081.75,1207,1065
03/08/2004,09:29,1082.00,1082.00,1081.25,1081.25,180,1857
03/08/2004,09:30,1081.25,1081.50,1080.50,1080.75,771,1513
03/08/2004,09:31,1080.75,1082.00,1080.75,1082.00,2406,305
03/08/2004,09:32,1082.00,1083.00,1081.75,1082.00,4097,2891
03/08/2004,09:33,1082.00,1082.25,1081.75,1082.25,635,338
03/08/2004,09:34,1082.25,1082.25,1081.50,1081.75,251,1326
03/08/2004,09:35,1081.75,1082.25,1081.75,1082.25,1027,586
03/08/2004,09:36,1082.25,1082.25,1081.75,1082.25,444,473
03/08/2004,09:37,1082.00,1082.00,1081.50,1081.75,255,1105
03/08/2004,09:38,1082.00,1082.25,1081.50,1081.50,340,375
03/08/2004,09:39,1081.75,1082.25,1081.75,1082.00,776,30
03/08/2004,09:40,1082.25,1082.50,1082.00,1082.00,292,260
03/08/2004,09:41,1082.00,1082.50,1081.50,1081.75,764,700
03/08/2004,09:42,1081.75,1081.75,1081.00,1081.25,513,1521
03/08/2004,09:43,1081.25,1081.75,1081.00,1081.75,144,297
03/08/2004,09:44,1081.75,1081.75,1081.25,1081.50,184,170
03/08/2004,09:45,1081.50,1081.50,1081.00,1081.25,181,228
03/08/2004,09:46,1081.25,1081.50,1080.75,1080.75,328,1976
03/08/2004,09:47,1080.75,1081.00,1080.25,1080.75,897,1983
03/08/2004,09:48,1080.75,1081.25,1080.75,1081.25,377,379
03/08/2004,09:49,1081.25,1081.25,1080.75,1081.00,596,461
03/08/2004,09:50,1081.00,1081.00,1080.25,1080.50,1005,1896
03/08/2004,09:51,1080.75,1081.00,1080.25,1081.00,981,850
03/08/2004,09:52,1081.25,1081.50,1080.75,1081.00,883,495
03/08/2004,09:53,1081.00,1081.00,1080.50,1081.00,205,340
03/08/2004,09:54,1081.25,1081.25,1080.75,1080.75,60,395
03/08/2004,09:55,1080.75,1080.75,1080.25,1080.75,1128,1866
03/08/2004,09:56,1081.00,1081.00,1080.50,1080.50,114,479
03/08/2004,09:57,1080.50,1080.75,1080.00,1080.50,701,1319
03/08/2004,09:58,1080.50,1080.75,1080.25,1080.50,454,526
03/08/2004,09:59,1080.50,1080.75,1080.25,1080.50,213,93
03/08/2004,10:00,1080.75,1080.75,1079.50,1080.00,1640,2694
03/08/2004,10:01,1080.25,1080.50,1080.00,1080.50,1026,682
03/08/2004,10:02,1080.25,1080.75,1080.25,1080.25,601,447
03/08/2004,10:03,1080.25,1080.75,1080.25,1080.75,381,564
03/08/2004,10:04,1080.75,1081.00,1080.50,1081.00,896,69
03/08/2004,10:05,1080.75,1081.00,1080.75,1081.00,80,47
03/08/2004,10:06,1080.75,1081.50,1080.75,1081.25,2221,2988
03/08/2004,10:07,1081.25,1081.25,1081.00,1081.00,132,481
03/08/2004,10:08,1081.25,1081.75,1081.00,1081.50,1660,283
03/08/2004,10:09,1081.25,1081.50,1081.25,1081.25,98,160
03/08/2004,10:10,1081.25,1081.50,1081.25,1081.50,45,224
03/08/2004,10:11,1081.25,1081.75,1081.25,1081.25,2080,1848
03/08/2004,10:12,1081.50,1081.50,1081.25,1081.25,618,271
03/08/2004,10:13,1081.25,1081.50,1081.00,1081.25,437,396
03/08/2004,10:14,1081.25,1081.75,1081.25,1081.75,1179,130
03/08/2004,10:15,1081.50,1082.00,1081.50,1081.75,569,711
03/08/2004,10:16,1081.50,1082.00,1081.50,1081.75,193,58
03/08/2004,10:17,1081.75,1082.00,1081.50,1082.00,778,270
03/08/2004,10:18,1082.00,1082.00,1081.25,1081.50,17,593
03/08/2004,10:19,1081.25,1082.00,1081.25,1082.00,1095,625
03/08/2004,10:20,1082.00,1082.25,1081.75,1081.75,610,641
03/08/2004,10:21,1082.00,1082.00,1081.75,1082.00,441,8
03/08/2004,10:22,1082.00,1082.25,1081.75,1082.00,184,114
03/08/2004,10:23,1081.75,1082.25,1081.75,1082.00,179,5
03/08/2004,10:24,1082.00,1082.50,1082.00,1082.50,621,439
03/08/2004,10:25,1082.25,1082.50,1082.00,1082.25,447,141
03/08/2004,10:26,1082.25,1082.50,1082.00,1082.25,31,122
03/08/2004,10:27,1082.00,1082.50,1082.00,1082.25,340,434
03/08/2004,10:28,1082.50,1082.50,1082.00,1082.00,53,625
03/08/2004,10:29,1082.00,1082.25,1081.50,1081.50,77,1062
03/08/2004,10:30,1081.75,1081.75,1081.25,1081.50,91,545
03/08/2004,10:31,1081.50,1081.75,1081.25,1081.75,347,178
03/08/2004,10:32,1081.75,1081.75,1081.50,1081.50,85,23
03/08/2004,10:33,1081.75,1081.75,1081.25,1081.25,32,391
03/08/2004,10:34,1081.25,1081.75,1081.25,1081.75,198,165
03/08/2004,10:35,1081.50,1081.75,1081.25,1081.75,586,335
03/08/2004,10:36,1081.75,1082.00,1081.50,1081.50,640,536
03/08/2004,10:37,1081.50,1081.75,1081.50,1081.50,126,184
03/08/2004,10:38,1081.75,1082.00,1081.50,1081.75,68,105
03/08/2004,10:39,1081.75,1081.75,1081.50,1081.50,71,189
03/08/2004,10:40,1081.50,1081.50,1081.25,1081.50,288,13
03/08/2004,10:41,1081.50,1081.75,1081.25,1081.50,343,13
03/08/2004,10:42,1081.50,1081.75,1081.00,1081.00,4,1182
03/08/2004,10:43,1081.00,1081.25,1080.75,1081.00,243,486
03/08/2004,10:44,1081.25,1081.25,1080.75,1081.00,264,68
03/08/2004,10:45,1081.00,1081.50,1080.75,1081.50,1033,5
03/08/2004,10:46,1081.25,1081.75,1081.25,1081.75,752,54
03/08/2004,10:47,1081.75,1082.00,1081.75,1081.75,339,699
03/08/2004,10:48,1081.75,1082.00,1081.50,1082.00,378,10
03/08/2004,10:49,1081.75,1082.00,1081.75,1081.75,7,4
03/08/2004,10:50,1081.75,1082.00,1081.75,1082.00,21,190
03/08/2004,10:51,1082.00,1082.00,1081.50,1081.50,4,338
03/08/2004,10:52,1081.50,1081.50,1081.25,1081.50,501,185
03/08/2004,10:53,1081.50,1082.00,1081.50,1081.75,130,349
03/08/2004,10:54,1081.75,1082.50,1081.75,1082.50,1374,591
03/08/2004,10:55,1082.50,1082.50,1081.75,1082.00,227,610
03/08/2004,10:56,1082.00,1082.50,1082.00,1082.25,1666,239
03/08/2004,10:57,1082.00,1082.25,1082.00,1082.00,104,13
03/08/2004,10:58,1082.00,1082.25,1081.75,1081.75,288,644
03/08/2004,10:59,1081.75,1082.50,1081.75,1082.25,1484,289
03/08/2004,11:00,1082.50,1082.50,1082.00,1082.50,658,179
03/08/2004,11:01,1082.50,1082.75,1082.00,1082.00,665,1383
03/08/2004,11:02,1082.00,1082.25,1081.75,1082.25,172,388
03/08/2004,11:03,1082.00,1082.25,1082.00,1082.25,2,175
03/08/2004,11:04,1082.25,1082.25,1082.00,1082.00,91,51
03/08/2004,11:05,1082.00,1082.50,1082.00,1082.50,283,6
03/08/2004,11:06,1082.25,1082.50,1082.00,1082.00,47,119
03/08/2004,11:07,1082.00,1082.25,1081.50,1081.50,3,1064
03/08/2004,11:08,1081.50,1081.75,1081.25,1081.75,470,1111
03/08/2004,11:09,1081.75,1081.75,1081.50,1081.75,145,11
03/08/2004,11:10,1081.75,1081.75,1080.75,1081.25,657,1415
03/08/2004,11:11,1081.00,1081.25,1081.00,1081.00,24,377
03/08/2004,11:12,1081.00,1081.75,1081.00,1081.25,822,771
03/08/2004,11:13,1081.50,1081.75,1081.25,1081.75,290,16
03/08/2004,11:14,1081.50,1081.75,1081.50,1081.75,15,73
03/08/2004,11:15,1081.75,1082.00,1081.50,1081.75,823,818
03/08/2004,11:16,1081.75,1082.00,1081.50,1081.75,257,10
03/08/2004,11:17,1081.75,1082.00,1081.50,1081.50,2,108
03/08/2004,11:18,1081.75,1081.75,1081.50,1081.50,5,7
03/08/2004,11:19,1081.50,1081.75,1081.50,1081.75,21,7
03/08/2004,11:20,1081.50,1081.75,1081.50,1081.50,35,22
03/08/2004,11:21,1081.50,1081.75,1081.50,1081.75,156,31
03/08/2004,11:22,1081.75,1082.00,1081.50,1081.75,95,172
03/08/2004,11:23,1081.50,1081.75,1081.50,1081.50,29,102
03/08/2004,11:24,1081.50,1081.50,1081.25,1081.25,94,151
03/08/2004,11:25,1081.50,1081.75,1081.25,1081.50,223,4
03/08/2004,11:26,1081.50,1081.50,1081.00,1081.50,224,811
03/08/2004,11:27,1081.25,1081.25,1081.00,1081.00,129,87
03/08/2004,11:28,1081.25,1081.75,1081.00,1081.25,168,97
03/08/2004,11:29,1081.25,1081.50,1081.25,1081.50,42,4
03/08/2004,11:30,1081.50,1081.75,1081.50,1081.75,91,8
03/08/2004,11:31,1081.75,1081.75,1081.25,1081.50,117,162
03/08/2004,11:32,1081.50,1081.50,1081.25,1081.25,12,272
03/08/2004,11:33,1081.25,1081.25,1081.25,1081.25,0,109
03/08/2004,11:34,1081.25,1081.50,1081.25,1081.25,8,340
03/08/2004,11:35,1081.25,1081.50,1081.25,1081.25,1,37
03/08/2004,11:36,1081.25,1081.75,1081.25,1081.50,316,250
03/08/2004,11:37,1081.75,1081.75,1081.25,1081.50,23,78
03/08/2004,11:38,1081.50,1081.50,1080.75,1080.75,105,564
03/08/2004,11:39,1080.75,1081.00,1080.25,1081.00,682,1191
03/08/2004,11:40,1080.75,1081.00,1080.50,1081.00,183,403
03/08/2004,11:41,1081.00,1081.00,1080.75,1080.75,35,12
03/08/2004,11:42,1081.00,1081.00,1080.75,1081.00,37,14
03/08/2004,11:43,1081.00,1081.00,1080.50,1080.50,19,304
03/08/2004,11:44,1080.50,1080.75,1080.50,1080.50,24,612
03/08/2004,11:45,1080.50,1080.50,1080.00,1080.00,343,825
03/08/2004,11:46,1080.00,1081.00,1080.00,1080.50,772,768
03/08/2004,11:47,1080.75,1080.75,1080.50,1080.75,161,147
03/08/2004,11:48,1080.50,1080.75,1080.25,1080.75,249,236
03/08/2004,11:49,1080.50,1080.75,1080.25,1080.25,20,253
03/08/2004,11:50,1080.50,1080.50,1080.00,1080.00,277,414
03/08/2004,11:51,1080.00,1080.50,1080.00,1080.25,150,191
03/08/2004,11:52,1080.25,1080.75,1080.00,1080.75,462,227
03/08/2004,11:53,1080.75,1081.00,1080.50,1080.75,340,25
03/08/2004,11:54,1080.75,1081.00,1080.75,1080.75,53,92
03/08/2004,11:55,1081.00,1081.00,1080.75,1081.00,43,197
03/08/2004,11:56,1080.75,1081.00,1080.50,1080.75,40,90
03/08/2004,11:57,1080.75,1081.00,1080.75,1080.75,85,7
03/08/2004,11:58,1080.75,1081.00,1080.75,1081.00,13,111
03/08/2004,11:59,1080.75,1081.25,1080.75,1081.00,339,12
03/08/2004,12:00,1081.00,1081.50,1081.00,1081.50,850,45
03/08/2004,12:01,1081.25,1081.50,1081.00,1081.25,275,546
03/08/2004,12:02,1081.25,1081.25,1081.00,1081.00,292,19
03/08/2004,12:03,1081.25,1081.50,1081.00,1081.25,167,164
03/08/2004,12:04,1081.00,1081.25,1080.75,1081.00,15,268
03/08/2004,12:05,1080.75,1081.00,1080.75,1080.75,7,15
03/08/2004,12:06,1080.75,1081.25,1080.75,1081.25,277,8
03/08/2004,12:07,1081.00,1081.25,1080.75,1081.00,20,197
03/08/2004,12:08,1080.75,1081.00,1080.75,1080.75,146,5
03/08/2004,12:09,1081.00,1081.25,1081.00,1081.25,153,90
03/08/2004,12:10,1081.00,1081.25,1080.50,1080.75,51,750
03/08/2004,12:11,1080.50,1081.00,1080.50,1080.75,388,114
03/08/2004,12:12,1081.00,1081.00,1080.50,1080.75,15,94
03/08/2004,12:13,1080.75,1081.00,1080.50,1081.00,335,8
03/08/2004,12:14,1081.00,1081.25,1081.00,1081.00,14,115
03/08/2004,12:15,1081.00,1081.00,1080.75,1081.00,5,43
03/08/2004,12:16,1081.00,1081.00,1081.00,1081.00,141,0
03/08/2004,12:17,1081.25,1081.25,1081.00,1081.00,12,182
03/08/2004,12:18,1081.00,1081.25,1081.00,1081.00,5,211
03/08/2004,12:19,1081.25,1081.25,1080.00,1080.25,192,1665
03/08/2004,12:20,1080.00,1080.25,1079.25,1079.25,351,2597
03/08/2004,12:21,1079.25,1080.25,1079.00,1079.75,1667,1195
03/08/2004,12:22,1079.75,1080.25,1079.75,1080.25,340,345
03/08/2004,12:23,1080.00,1080.25,1080.00,1080.00,833,17
03/08/2004,12:24,1080.00,1080.25,1079.75,1080.00,67,396
03/08/2004,12:25,1080.00,1080.25,1080.00,1080.00,93,13
03/08/2004,12:26,1080.00,1080.25,1080.00,1080.00,11,182
03/08/2004,12:27,1080.00,1080.25,1079.75,1079.75,108,595
03/08/2004,12:28,1079.75,1079.75,1079.00,1079.25,969,1377
03/08/2004,12:29,1079.25,1079.50,1079.00,1079.25,715,1248
03/08/2004,12:30,1079.25,1079.75,1079.25,1079.75,841,40
03/08/2004,12:31,1079.75,1080.00,1079.50,1079.50,244,252
03/08/2004,12:32,1079.75,1080.00,1079.50,1079.75,228,35
03/08/2004,12:33,1080.00,1080.00,1079.75,1080.00,31,160
03/08/2004,12:34,1079.75,1080.00,1079.75,1080.00,40,45
03/08/2004,12:35,1079.75,1079.75,1079.75,1079.75,0,164
03/08/2004,12:36,1079.75,1080.00,1079.75,1079.75,13,46
03/08/2004,12:37,1079.75,1080.00,1079.75,1080.00,172,14
03/08/2004,12:38,1079.75,1080.00,1079.75,1079.75,6,16
03/08/2004,12:39,1080.00,1080.00,1079.25,1079.25,206,804
03/08/2004,12:40,1079.50,1080.00,1079.25,1080.00,569,144
03/08/2004,12:41,1079.75,1080.25,1079.75,1080.00,457,173
03/08/2004,12:42,1080.00,1080.25,1079.75,1080.25,537,101
03/08/2004,12:43,1080.25,1080.25,1080.00,1080.00,9,525
03/08/2004,12:44,1080.00,1080.25,1079.75,1080.00,189,160
03/08/2004,12:45,1080.00,1080.25,1079.75,1080.00,325,36
03/08/2004,12:46,1080.00,1080.00,1079.50,1079.50,1,711
03/08/2004,12:47,1079.50,1079.50,1079.25,1079.25,3,608
03/08/2004,12:48,1079.25,1079.75,1079.25,1079.25,764,724
03/08/2004,12:49,1079.25,1079.75,1079.25,1079.50,236,169
03/08/2004,12:50,1079.25,1079.75,1078.75,1079.50,1579,1766
03/08/2004,12:51,1079.50,1079.75,1079.00,1079.25,235,555
03/08/2004,12:52,1079.00,1079.25,1078.25,1079.00,994,2373
03/08/2004,12:53,1079.00,1079.25,1078.00,1078.00,547,1980
03/08/2004,12:54,1078.00,1078.50,1077.75,1078.50,980,1890
03/08/2004,12:55,1078.25,1078.75,1078.25,1078.50,933,248
03/08/2004,12:56,1078.50,1078.75,1077.75,1077.75,485,1330
03/08/2004,12:57,1077.75,1078.00,1076.50,1076.75,2625,5835
03/08/2004,12:58,1076.75,1077.25,1076.25,1077.00,1796,2395
03/08/2004,12:59,1077.00,1077.25,1076.75,1076.75,395,706
03/08/2004,13:00,1076.75,1077.00,1076.50,1077.00,1742,437
03/08/2004,13:01,1077.00,1077.25,1076.00,1076.25,2842,2915
03/08/2004,13:02,1076.25,1076.75,1076.25,1076.75,1367,1282
03/08/2004,13:03,1076.50,1077.50,1076.50,1077.50,1563,459
03/08/2004,13:04,1077.25,1078.00,1077.25,1078.00,1915,729
03/08/2004,13:05,1077.75,1078.00,1077.50,1077.50,272,638
03/08/2004,13:06,1077.50,1077.50,1076.75,1077.00,224,1197
03/08/2004,13:07,1077.00,1077.00,1076.75,1077.00,779,348
03/08/2004,13:08,1077.00,1077.50,1076.75,1077.25,968,374
03/08/2004,13:09,1077.25,1077.75,1077.25,1077.75,1700,14
03/08/2004,13:10,1077.75,1077.75,1077.00,1077.25,649,1074
03/08/2004,13:11,1077.50,1078.00,1077.00,1077.75,1316,904
03/08/2004,13:12,1077.75,1077.75,1076.75,1077.00,552,1333
03/08/2004,13:13,1077.00,1077.25,1076.75,1076.75,421,832
03/08/2004,13:14,1076.50,1077.00,1076.50,1077.00,555,305
03/08/2004,13:15,1076.75,1077.50,1076.75,1077.50,403,11
03/08/2004,13:16,1077.50,1077.50,1076.50,1076.75,708,1582
03/08/2004,13:17,1076.75,1076.75,1075.75,1076.50,1355,2494
03/08/2004,13:18,1076.50,1076.75,1076.25,1076.50,1064,1287
03/08/2004,13:19,1076.50,1077.00,1076.25,1076.75,1442,581
03/08/2004,13:20,1077.00,1077.00,1076.75,1077.00,518,707
03/08/2004,13:21,1077.00,1077.00,1076.75,1076.75,435,898
03/08/2004,13:22,1076.75,1076.75,1075.75,1076.00,298,1636
03/08/2004,13:23,1076.00,1076.50,1075.75,1076.00,794,1032
03/08/2004,13:24,1075.75,1076.50,1075.50,1075.50,1170,1383
03/08/2004,13:25,1075.75,1075.75,1075.25,1075.50,1085,2150
03/08/2004,13:26,1075.50,1075.75,1075.25,1075.75,581,443
03/08/2004,13:27,1075.75,1075.75,1074.25,1075.00,2010,5614
03/08/2004,13:28,1075.00,1075.00,1074.50,1075.00,386,500
03/08/2004,13:29,1075.00,1075.00,1073.50,1073.50,2208,5122
03/08/2004,13:30,1073.50,1074.00,1073.25,1073.75,2865,2673
03/08/2004,13:31,1074.00,1074.25,1073.25,1073.75,2440,1715
03/08/2004,13:32,1074.00,1074.50,1073.75,1074.50,3504,1048
03/08/2004,13:33,1074.50,1074.75,1074.25,1074.50,918,1062
03/08/2004,13:34,1074.50,1075.00,1074.50,1075.00,1707,475
03/08/2004,13:35,1074.75,1075.00,1074.50,1075.00,928,537
03/08/2004,13:36,1075.00,1075.00,1074.50,1074.75,664,1191
03/08/2004,13:37,1075.00,1075.00,1074.75,1074.75,346,283
03/08/2004,13:38,1075.00,1075.25,1074.75,1075.00,349,552
03/08/2004,13:39,1075.00,1075.25,1074.75,1075.00,371,112
03/08/2004,13:40,1075.25,1075.50,1075.00,1075.25,886,494
03/08/2004,13:41,1075.00,1075.25,1074.75,1074.75,89,941
03/08/2004,13:42,1075.00,1075.25,1075.00,1075.00,279,171
03/08/2004,13:43,1075.25,1075.50,1075.00,1075.25,377,36
03/08/2004,13:44,1075.25,1075.50,1075.25,1075.25,216,570
03/08/2004,13:45,1075.25,1075.50,1074.75,1074.75,39,419
03/08/2004,13:46,1074.75,1074.75,1074.25,1074.50,739,1395
03/08/2004,13:47,1074.50,1074.50,1073.75,1074.25,911,2196
03/08/2004,13:48,1074.25,1074.50,1074.00,1074.25,399,372
03/08/2004,13:49,1074.25,1074.75,1074.25,1074.75,532,516
03/08/2004,13:50,1074.75,1074.75,1074.00,1074.50,517,645
03/08/2004,13:51,1074.50,1074.75,1074.50,1074.75,106,396
03/08/2004,13:52,1074.75,1075.25,1074.50,1075.25,1344,130
03/08/2004,13:53,1075.00,1075.50,1075.00,1075.25,1501,58
03/08/2004,13:54,1075.25,1075.75,1075.00,1075.00,1525,632
03/08/2004,13:55,1075.00,1075.50,1075.00,1075.00,263,316
03/08/2004,13:56,1075.00,1075.50,1075.00,1075.25,362,206
03/08/2004,13:57,1075.25,1075.25,1074.75,1075.00,350,327
03/08/2004,13:58,1075.00,1075.50,1075.00,1075.25,274,91
03/08/2004,13:59,1075.25,1075.50,1074.75,1075.25,1411,486
03/08/2004,14:00,1075.25,1075.25,1074.75,1074.75,523,313
03/08/2004,14:01,1074.75,1075.00,1074.00,1074.50,651,2851
03/08/2004,14:02,1074.50,1074.75,1074.25,1074.25,637,880
03/08/2004,14:03,1074.25,1074.75,1074.00,1074.00,261,1146
03/08/2004,14:04,1074.25,1074.25,1073.00,1073.00,1309,3022
03/08/2004,14:05,1073.25,1073.50,1073.00,1073.25,1238,1823
03/08/2004,14:06,1073.25,1073.50,1072.75,1072.75,396,2143
03/08/2004,14:07,1073.00,1074.00,1072.75,1074.00,2278,474
03/08/2004,14:08,1074.00,1074.00,1073.50,1073.75,605,432
03/08/2004,14:09,1073.75,1074.00,1073.25,1074.00,1111,559
03/08/2004,14:10,1073.75,1074.00,1073.50,1074.00,278,288
03/08/2004,14:11,1073.75,1074.25,1073.75,1074.25,754,250
03/08/2004,14:12,1074.25,1074.25,1073.50,1074.00,869,1094
03/08/2004,14:13,1073.75,1074.00,1073.25,1073.25,571,739
03/08/2004,14:14,1073.25,1073.75,1073.00,1073.50,1113,2007
03/08/2004,14:15,1073.25,1074.00,1073.25,1074.00,1339,771
03/08/2004,14:16,1074.00,1074.00,1073.75,1074.00,1276,62
03/08/2004,14:17,1074.00,1074.00,1073.50,1073.75,674,428
03/08/2004,14:18,1073.75,1074.00,1073.75,1073.75,208,635
03/08/2004,14:19,1074.00,1074.25,1073.50,1073.75,1214,1182
03/08/2004,14:20,1073.75,1074.00,1073.25,1073.75,477,941
03/08/2004,14:21,1073.75,1074.00,1073.75,1073.75,473,200
03/08/2004,14:22,1073.75,1074.25,1073.75,1074.25,1468,424
03/08/2004,14:23,1074.25,1074.50,1074.25,1074.50,1287,115
03/08/2004,14:24,1074.25,1074.75,1074.25,1074.50,806,827
03/08/2004,14:25,1074.25,1074.50,1074.25,1074.25,826,72
03/08/2004,14:26,1074.50,1074.75,1074.50,1074.75,371,724
03/08/2004,14:27,1074.75,1074.75,1074.25,1074.75,719,1074
03/08/2004,14:28,1074.75,1074.75,1074.50,1074.50,426,14
03/08/2004,14:29,1074.50,1075.00,1074.50,1074.75,339,48
03/08/2004,14:30,1075.00,1075.00,1074.25,1074.50,946,1344
03/08/2004,14:31,1074.50,1074.75,1074.25,1074.75,393,429
03/08/2004,14:32,1074.50,1075.00,1074.25,1074.25,633,563
03/08/2004,14:33,1074.25,1074.75,1074.25,1074.50,319,491
03/08/2004,14:34,1074.50,1074.75,1073.75,1073.75,915,2022
03/08/2004,14:35,1074.00,1074.50,1073.75,1074.25,1713,501
03/08/2004,14:36,1074.25,1074.25,1073.75,1073.75,145,226
03/08/2004,14:37,1074.00,1074.25,1073.75,1074.00,957,850
03/08/2004,14:38,1074.25,1074.25,1073.50,1073.50,45,1056
03/08/2004,14:39,1073.75,1073.75,1073.00,1073.25,812,2710
03/08/2004,14:40,1073.00,1073.50,1072.75,1073.00,565,1664
03/08/2004,14:41,1073.00,1073.50,1072.75,1073.50,1375,1330
03/08/2004,14:42,1073.50,1073.50,1073.25,1073.25,469,258
03/08/2004,14:43,1073.50,1073.75,1073.25,1073.50,537,486
03/08/2004,14:44,1073.75,1073.75,1073.50,1073.50,380,123
03/08/2004,14:45,1073.75,1073.75,1073.50,1073.75,531,59
03/08/2004,14:46,1073.75,1074.00,1073.75,1074.00,990,7
03/08/2004,14:47,1074.00,1074.00,1073.50,1073.75,359,796
03/08/2004,14:48,1073.75,1074.00,1073.75,1074.00,339,296
03/08/2004,14:49,1074.00,1074.00,1073.75,1074.00,410,11
03/08/2004,14:50,1073.75,1074.00,1073.25,1073.50,614,1538
03/08/2004,14:51,1073.50,1073.50,1073.25,1073.50,620,1330
03/08/2004,14:52,1073.25,1073.50,1073.00,1073.25,625,1244
03/08/2004,14:53,1073.25,1073.25,1072.75,1073.00,219,1538
03/08/2004,14:54,1072.75,1073.00,1072.00,1072.50,1493,4744
03/08/2004,14:55,1072.50,1072.50,1071.75,1071.75,1150,4531
03/08/2004,14:56,1071.75,1072.00,1071.50,1071.50,1616,1359
03/08/2004,14:57,1071.50,1072.00,1071.50,1071.75,872,1111
03/08/2004,14:58,1071.50,1071.75,1071.00,1071.25,839,3879
03/08/2004,14:59,1071.25,1071.50,1071.00,1071.50,2469,1275
03/08/2004,15:00,1071.25,1071.50,1070.50,1071.00,3551,4841
03/08/2004,15:01,1071.00,1071.25,1070.25,1070.25,1324,3956
03/08/2004,15:02,1070.25,1070.25,1068.00,1068.50,4342,6953
03/08/2004,15:03,1068.75,1069.25,1068.50,1069.00,3144,1012
03/08/2004,15:04,1069.25,1069.25,1068.75,1069.00,369,1370
03/08/2004,15:05,1069.00,1069.25,1068.75,1069.00,1573,555
03/08/2004,15:06,1068.75,1069.00,1068.50,1068.75,459,2061
03/08/2004,15:07,1068.50,1069.00,1068.50,1068.75,827,436
03/08/2004,15:08,1068.75,1068.75,1068.50,1068.50,135,331
03/08/2004,15:09,1068.50,1068.75,1068.25,1068.25,1172,2005
03/08/2004,15:10,1068.00,1068.50,1068.00,1068.00,1234,933
03/08/2004,15:11,1068.00,1068.50,1068.00,1068.25,580,633
03/08/2004,15:12,1068.25,1068.25,1067.75,1068.25,827,498
03/08/2004,15:13,1068.00,1068.25,1067.75,1067.75,202,1042
03/08/2004,15:14,1067.75,1068.00,1067.50,1068.00,1063,918
03/08/2004,15:15,1068.00,1068.50,1067.50,1067.75,3517,2580
03/08/2004,15:16,1068.00,1068.00,1067.75,1067.75,61,5
03/08/2004,15:31,1068.25,1068.50,1068.00,1068.25,428,59
03/08/2004,15:32,1068.25,1068.50,1068.00,1068.50,55,62
03/08/2004,15:33,1068.50,1068.75,1068.25,1068.50,98,59
03/08/2004,15:34,1068.50,1068.75,1068.50,1068.75,38,6
03/08/2004,15:35,1068.50,1069.00,1068.50,1069.00,166,9
03/08/2004,15:36,1068.75,1069.00,1068.75,1069.00,132,11
03/08/2004,15:37,1068.75,1068.75,1068.75,1068.75,0,48
03/08/2004,15:38,1068.75,1069.00,1068.50,1068.75,17,25
03/08/2004,15:39,1068.50,1068.75,1068.50,1068.50,50,117
03/08/2004,15:40,1068.75,1068.75,1068.75,1068.75,1,0
03/08/2004,15:41,1068.50,1068.50,1068.50,1068.50,0,75
03/08/2004,15:42,1068.50,1068.75,1068.50,1068.50,2,19
03/08/2004,15:43,1068.50,1068.75,1068.50,1068.50,1,110
03/08/2004,15:44,1068.75,1068.75,1068.75,1068.75,20,0
03/08/2004,15:45,1068.75,1069.00,1068.75,1069.00,108,24
03/08/2004,15:46,1068.75,1069.00,1068.50,1068.50,31,111
03/08/2004,15:47,1068.75,1068.75,1068.50,1068.75,6,21
03/08/2004,15:48,1068.50,1068.75,1068.25,1068.50,5,33
03/08/2004,15:49,1068.75,1068.75,1068.50,1068.50,4,1
03/08/2004,15:50,1068.50,1068.75,1068.50,1068.50,1,19
03/08/2004,15:51,1068.50,1068.50,1068.50,1068.50,0,37
03/08/2004,15:52,1068.50,1068.50,1068.25,1068.50,7,90
03/08/2004,15:53,1068.50,1068.50,1068.25,1068.50,53,2
03/08/2004,15:54,1068.50,1068.75,1068.50,1068.75,29,0
03/08/2004,15:55,1068.75,1068.75,1068.50,1068.75,28,6
03/08/2004,15:56,1068.75,1068.75,1068.50,1068.50,35,18
03/08/2004,15:57,1068.75,1068.75,1068.50,1068.75,135,10
03/08/2004,15:58,1068.75,1069.00,1068.75,1069.00,91,0
03/08/2004,15:59,1069.25,1069.25,1069.00,1069.25,4,47
03/08/2004,16:00,1069.00,1069.00,1068.75,1069.00,25,109
03/08/2004,17:01,1068.25,1068.25,1068.25,1068.25,0,8
03/08/2004,17:02,1068.25,1068.25,1068.25,1068.25,0,3
03/08/2004,17:03,1068.25,1068.50,1068.25,1068.50,1,87
03/08/2004,17:04,1068.50,1068.50,1068.25,1068.50,2,68
03/08/2004,17:05,1068.50,1068.50,1068.50,1068.50,21,0
03/08/2004,17:06,1068.25,1068.75,1068.25,1068.75,35,25
03/08/2004,17:07,1068.50,1068.50,1068.50,1068.50,0,3
03/08/2004,17:08,1068.75,1068.75,1068.50,1068.50,31,3
03/08/2004,17:09,1068.75,1068.75,1068.50,1068.50,4,14
03/08/2004,17:10,1068.75,1068.75,1068.75,1068.75,4,0
03/08/2004,17:13,1068.75,1068.75,1068.75,1068.75,1,0
03/08/2004,17:14,1068.75,1068.75,1068.50,1068.75,2,9
03/08/2004,17:15,1068.75,1068.75,1068.75,1068.75,60,0
03/08/2004,17:16,1068.75,1069.00,1068.50,1069.00,49,8
03/08/2004,17:17,1068.75,1068.75,1068.75,1068.75,0,10
03/08/2004,17:18,1068.75,1068.75,1068.75,1068.75,0,2
03/08/2004,17:19,1068.75,1068.75,1068.75,1068.75,0,5
03/08/2004,17:20,1068.75,1068.75,1068.75,1068.75,0,16
03/08/2004,17:21,1068.75,1068.75,1068.75,1068.75,0,10
03/08/2004,17:22,1069.00,1069.00,1069.00,1069.00,1,0
03/08/2004,17:23,1069.00,1069.00,1068.75,1068.75,1,3
03/08/2004,17:24,1068.75,1069.00,1068.75,1069.00,1,64
03/08/2004,17:25,1069.00,1069.00,1069.00,1069.00,20,0
03/08/2004,17:26,1069.00,1069.00,1069.00,1069.00,20,0
03/08/2004,17:27,1069.00,1069.00,1069.00,1069.00,2,0
03/08/2004,17:28,1069.00,1069.00,1069.00,1069.00,1,0
03/08/2004,17:30,1069.00,1069.00,1069.00,1069.00,2,0
03/08/2004,17:31,1068.75,1069.00,1068.75,1069.00,1,6
03/08/2004,17:32,1069.00,1069.00,1069.00,1069.00,3,0
03/08/2004,17:33,1068.75,1069.00,1068.75,1069.00,1,4
03/08/2004,17:35,1069.00,1069.00,1069.00,1069.00,7,0
03/08/2004,17:36,1069.00,1069.00,1069.00,1069.00,3,0
03/08/2004,17:37,1069.00,1069.00,1068.75,1069.00,4,1
03/08/2004,17:38,1068.75,1069.00,1068.75,1068.75,1,4
03/08/2004,17:39,1069.00,1069.00,1069.00,1069.00,10,0
03/08/2004,17:40,1068.75,1068.75,1068.75,1068.75,0,5
03/08/2004,17:41,1068.75,1068.75,1068.50,1068.50,1,92
03/08/2004,17:42,1068.50,1068.50,1068.50,1068.50,0,4
03/08/2004,17:44,1068.75,1069.00,1068.75,1069.00,11,0
03/08/2004,17:46,1068.50,1068.50,1068.50,1068.50,0,1
03/08/2004,17:48,1068.75,1068.75,1068.75,1068.75,1,0
03/08/2004,17:49,1069.00,1069.00,1069.00,1069.00,2,0
03/08/2004,17:51,1069.00,1069.00,1069.00,1069.00,5,0
03/08/2004,17:52,1069.00,1069.00,1069.00,1069.00,45,0
03/08/2004,17:53,1069.25,1069.25,1069.00,1069.25,3,4
03/08/2004,17:54,1069.00,1069.25,1069.00,1069.00,5,13
03/08/2004,17:55,1069.00,1069.00,1069.00,1069.00,0,1
03/08/2004,17:58,1069.00,1069.00,1069.00,1069.00,0,45
03/08/2004,17:59,1069.00,1069.25,1069.00,1069.25,1,31
03/08/2004,18:00,1069.00,1069.00,1068.75,1069.00,4,126
03/08/2004,18:01,1068.75,1068.75,1068.75,1068.75,0,106
03/08/2004,18:02,1068.75,1069.00,1068.75,1069.00,2,2
03/08/2004,18:06,1068.75,1068.75,1068.75,1068.75,0,20
03/08/2004,18:07,1068.75,1068.75,1068.75,1068.75,0,37
03/08/2004,18:08,1069.00,1069.25,1068.75,1069.25,31,9
03/08/2004,18:14,1069.00,1069.00,1069.00,1069.00,0,1
03/08/2004,18:15,1069.00,1069.25,1069.00,1069.25,3,3
03/08/2004,18:16,1069.00,1069.00,1069.00,1069.00,0,1
03/08/2004,18:18,1068.75,1068.75,1068.75,1068.75,0,59
03/08/2004,18:19,1068.75,1068.75,1068.50,1068.50,0,2
03/08/2004,18:20,1068.50,1069.00,1068.50,1069.00,27,69
03/08/2004,18:22,1069.00,1069.00,1069.00,1069.00,1,0
03/08/2004,18:23,1068.75,1068.75,1068.75,1068.75,0,6
03/08/2004,18:24,1068.75,1069.00,1068.75,1069.00,1,3
03/08/2004,18:25,1068.75,1068.75,1068.75,1068.75,0,6
03/08/2004,18:28,1068.75,1068.75,1068.75,1068.75,0,2
03/08/2004,18:29,1068.75,1069.00,1068.75,1069.00,10,1
03/08/2004,18:30,1069.00,1069.25,1069.00,1069.25,69,0
03/08/2004,18:31,1069.00,1069.00,1069.00,1069.00,0,1
03/08/2004,18:34,1069.25,1069.25,1069.00,1069.00,1,3
03/08/2004,18:37,1068.75,1068.75,1068.75,1068.75,0,52
03/08/2004,18:39,1068.75,1068.75,1068.75,1068.75,0,6
03/08/2004,18:40,1068.50,1069.00,1068.50,1069.00,3,2
03/08/2004,18:41,1068.75,1069.00,1068.75,1069.00,1,2
03/08/2004,18:42,1069.00,1069.00,1068.75,1068.75,3,1
03/08/2004,18:46,1068.75,1068.75,1068.75,1068.75,0,2
03/08/2004,18:48,1068.75,1068.75,1068.75,1068.75,0,2
03/08/2004,18:49,1068.75,1068.75,1068.75,1068.75,0,1
03/08/2004,18:52,1068.75,1068.75,1068.75,1068.75,0,1
03/08/2004,18:53,1068.75,1068.75,1068.75,1068.75,0,10
03/08/2004,18:54,1068.75,1068.75,1068.75,1068.75,0,10
03/08/2004,18:55,1068.75,1068.75,1068.75,1068.75,0,7
03/08/2004,19:00,1068.50,1068.50,1068.50,1068.50,0,3
03/08/2004,19:05,1068.75,1068.75,1068.75,1068.75,2,0
03/08/2004,19:06,1068.75,1069.00,1068.75,1069.00,5,2
03/08/2004,19:08,1068.75,1069.00,1068.75,1069.00,1,1
03/08/2004,19:10,1069.00,1069.00,1069.00,1069.00,3,0
03/08/2004,19:11,1068.75,1069.00,1068.75,1069.00,2,1
03/08/2004,19:13,1068.75,1068.75,1068.75,1068.75,0,1
03/08/2004,19:14,1068.75,1068.75,1068.75,1068.75,0,5
03/08/2004,19:15,1068.75,1069.00,1068.75,1069.00,1,6
03/08/2004,19:16,1068.75,1068.75,1068.75,1068.75,0,23
03/08/2004,19:17,1068.75,1069.00,1068.75,1069.00,1,6
03/08/2004,19:20,1068.75,1068.75,1068.75,1068.75,0,10
03/08/2004,19:23,1068.75,1069.00,1068.75,1068.75,1,5
03/08/2004,19:25,1068.50,1068.50,1068.50,1068.50,0,119
03/08/2004,19:26,1068.50,1069.00,1068.50,1068.75,5,86
03/08/2004,19:27,1068.75,1069.00,1068.75,1069.00,4,3
03/08/2004,19:28,1069.00,1069.25,1069.00,1069.25,93,1
03/08/2004,19:29,1069.00,1069.25,1069.00,1069.25,1,1
03/08/2004,19:30,1069.00,1069.25,1069.00,1069.25,17,1
03/08/2004,19:31,1068.75,1068.75,1068.75,1068.75,0,3
03/08/2004,19:32,1068.75,1068.75,1068.75,1068.75,0,5
03/08/2004,19:34,1068.75,1069.00,1068.75,1069.00,1,21
03/08/2004,19:35,1068.75,1068.75,1068.75,1068.75,0,3
03/08/2004,19:36,1068.75,1068.75,1068.75,1068.75,0,7
03/08/2004,19:37,1068.75,1068.75,1068.75,1068.75,0,1
03/08/2004,19:41,1069.00,1069.00,1069.00,1069.00,1,0
03/08/2004,19:43,1068.75,1068.75,1068.75,1068.75,0,3
03/08/2004,19:46,1068.75,1068.75,1068.75,1068.75,0,1
03/08/2004,19:47,1068.75,1068.75,1068.75,1068.75,0,1
03/08/2004,19:48,1068.75,1068.75,1068.75,1068.75,0,3
03/08/2004,19:49,1069.00,1069.00,1069.00,1069.00,25,0
03/08/2004,19:50,1069.00,1069.25,1069.00,1069.25,3,0
03/08/2004,19:52,1069.00,1069.00,1069.00,1069.00,0,1
03/08/2004,19:53,1069.00,1069.00,1069.00,1069.00,0,1
03/08/2004,19:54,1069.00,1069.25,1069.00,1069.25,3,7
03/08/2004,19:55,1069.00,1069.00,1068.75,1068.75,0,108
03/08/2004,19:56,1069.00,1069.00,1069.00,1069.00,20,0
03/08/2004,19:57,1069.00,1069.25,1069.00,1069.25,22,0
03/08/2004,19:58,1069.00,1069.25,1069.00,1069.00,1,20
03/08/2004,19:59,1069.00,1069.25,1069.00,1069.25,4,1
03/08/2004,20:01,1068.75,1068.75,1068.75,1068.75,0,12
03/08/2004,20:02,1068.75,1069.00,1068.75,1069.00,1,13
03/08/2004,20:03,1068.75,1068.75,1068.75,1068.75,0,5
03/08/2004,20:04,1068.75,1068.75,1068.75,1068.75,0,4
03/08/2004,20:05,1068.75,1069.00,1068.75,1069.00,21,2
03/08/2004,20:06,1069.25,1069.25,1069.00,1069.00,4,12
03/08/2004,20:07,1069.00,1069.00,1069.00,1069.00,0,4
03/08/2004,20:08,1069.00,1069.00,1069.00,1069.00,0,5
03/08/2004,20:09,1069.00,1069.00,1069.00,1069.00,0,2
03/08/2004,20:12,1069.00,1069.25,1069.00,1069.25,2,10
03/08/2004,20:13,1069.00,1069.00,1069.00,1069.00,0,5
03/08/2004,20:14,1069.25,1069.25,1069.25,1069.25,2,0
03/08/2004,20:15,1069.00,1069.25,1068.75,1069.25,5,3
03/08/2004,20:17,1069.25,1069.25,1069.25,1069.25,3,0
03/08/2004,20:18,1069.25,1069.25,1069.25,1069.25,5,0
03/08/2004,20:19,1069.00,1069.00,1069.00,1069.00,0,16
03/08/2004,20:20,1069.00,1069.00,1069.00,1069.00,0,5
03/08/2004,20:21,1069.00,1069.00,1069.00,1069.00,0,6
03/08/2004,20:22,1069.00,1069.25,1069.00,1069.25,1,5
03/08/2004,20:25,1069.25,1069.25,1069.25,1069.25,5,0
03/08/2004,20:31,1069.00,1069.25,1069.00,1069.25,5,1
03/08/2004,20:32,1069.25,1069.25,1069.25,1069.25,6,0
03/08/2004,20:38,1069.25,1069.25,1069.25,1069.25,5,0
03/08/2004,20:39,1069.00,1069.25,1069.00,1069.25,1,1
03/08/2004,20:41,1069.25,1069.50,1069.25,1069.25,65,28
03/08/2004,20:42,1069.25,1069.25,1069.25,1069.25,0,2
03/08/2004,20:43,1069.25,1069.50,1069.25,1069.50,1,5
03/08/2004,20:44,1069.50,1069.50,1069.50,1069.50,1,0
03/08/2004,20:45,1069.50,1069.50,1069.25,1069.25,3,2
03/08/2004,20:46,1069.25,1069.50,1069.25,1069.25,1,82
03/08/2004,20:47,1069.25,1069.25,1069.25,1069.25,0,31
03/08/2004,20:50,1069.25,1069.25,1069.25,1069.25,0,1
03/08/2004,20:52,1069.25,1069.50,1069.25,1069.25,5,96
03/08/2004,20:55,1069.25,1069.25,1069.00,1069.00,0,15
03/08/2004,20:56,1069.00,1069.50,1069.00,1069.25,30,65
03/08/2004,20:57,1069.25,1069.25,1069.25,1069.25,0,41
03/08/2004,21:00,1069.00,1069.00,1069.00,1069.00,0,1
03/08/2004,21:04,1069.00,1069.00,1069.00,1069.00,0,35
03/08/2004,21:05,1069.00,1069.25,1069.00,1069.25,7,72
03/08/2004,21:11,1069.25,1069.25,1069.25,1069.25,1,0
03/08/2004,21:13,1069.00,1069.00,1069.00,1069.00,0,1
03/08/2004,21:14,1068.75,1068.75,1068.75,1068.75,0,5
03/08/2004,21:17,1069.00,1069.25,1069.00,1069.25,3,0
03/08/2004,21:24,1069.00,1069.00,1069.00,1069.00,0,20
03/08/2004,21:25,1069.25,1069.25,1069.00,1069.00,3,1
03/08/2004,21:27,1068.75,1068.75,1068.75,1068.75,0,3
03/08/2004,21:28,1069.00,1069.00,1069.00,1069.00,2,0
03/08/2004,21:29,1069.00,1069.00,1069.00,1069.00,2,0
03/08/2004,21:31,1068.75,1068.75,1068.75,1068.75,0,10
03/08/2004,21:34,1069.00,1069.00,1069.00,1069.00,15,0
03/08/2004,21:35,1069.25,1069.25,1069.00,1069.00,1,1
03/08/2004,21:37,1069.00,1069.00,1069.00,1069.00,0,5
03/08/2004,21:38,1069.25,1069.25,1069.25,1069.25,2,0
03/08/2004,21:41,1069.25,1069.25,1069.25,1069.25,18,0
03/08/2004,21:42,1069.25,1069.25,1069.25,1069.25,8,0
03/08/2004,21:43,1069.25,1069.50,1069.25,1069.50,16,0
03/08/2004,21:45,1069.25,1069.25,1069.25,1069.25,0,4
03/08/2004,21:46,1069.25,1069.25,1069.25,1069.25,0,11
03/08/2004,21:51,1069.25,1069.25,1069.25,1069.25,0,10
03/08/2004,21:52,1069.25,1069.25,1069.25,1069.25,0,5
03/08/2004,21:53,1069.25,1069.25,1069.25,1069.25,0,13
03/08/2004,21:54,1069.25,1069.25,1069.25,1069.25,0,20
03/08/2004,21:55,1069.25,1069.25,1069.25,1069.25,0,8
03/08/2004,21:56,1069.25,1069.25,1069.25,1069.25,0,8
03/08/2004,21:57,1069.25,1069.50,1069.25,1069.50,2,5
03/08/2004,21:58,1069.50,1069.50,1069.50,1069.50,4,0
03/08/2004,22:00,1069.25,1069.25,1069.25,1069.25,0,1
03/08/2004,22:03,1069.25,1069.50,1069.25,1069.50,1,1
03/08/2004,22:05,1069.50,1069.50,1069.50,1069.50,1,0
03/08/2004,22:06,1069.25,1069.25,1069.25,1069.25,0,1
03/08/2004,22:09,1069.50,1069.50,1069.50,1069.50,50,0
03/08/2004,22:11,1069.50,1069.50,1069.50,1069.50,1,0
03/08/2004,22:13,1069.25,1069.25,1069.25,1069.25,0,34
03/08/2004,22:14,1069.25,1069.50,1069.25,1069.25,1,5
03/08/2004,22:15,1069.50,1069.50,1069.50,1069.50,1,0
03/08/2004,22:16,1069.25,1069.25,1069.25,1069.25,0,1
03/08/2004,22:17,1069.25,1069.25,1069.25,1069.25,0,46
03/08/2004,22:18,1069.25,1069.25,1069.25,1069.25,0,13
03/08/2004,22:19,1069.25,1069.50,1069.25,1069.50,40,4
03/08/2004,22:26,1069.25,1069.25,1069.25,1069.25,0,1
03/08/2004,22:28,1069.25,1069.25,1069.25,1069.25,0,1
03/08/2004,22:31,1069.25,1069.50,1069.25,1069.25,1,12
03/08/2004,22:32,1069.00,1069.00,1069.00,1069.00,0,46
03/08/2004,22:33,1069.25,1069.50,1069.25,1069.50,26,0
03/08/2004,22:34,1069.25,1069.25,1069.25,1069.25,0,4
03/08/2004,22:35,1069.25,1069.50,1069.25,1069.25,1,93
03/08/2004,22:36,1069.25,1069.25,1069.25,1069.25,0,251
03/08/2004,22:38,1069.25,1069.50,1069.25,1069.50,1,31
03/08/2004,22:39,1069.50,1069.50,1069.50,1069.50,1,0
03/08/2004,22:41,1069.25,1069.25,1069.25,1069.25,0,23
03/08/2004,22:43,1069.25,1069.25,1069.25,1069.25,0,5
03/08/2004,22:45,1069.25,1069.50,1069.25,1069.50,1,2
03/08/2004,22:52,1069.00,1069.00,1069.00,1069.00,0,2
03/08/2004,22:53,1069.25,1069.25,1069.25,1069.25,1,0
03/08/2004,23:03,1069.00,1069.00,1068.50,1068.50,0,194
03/08/2004,23:04,1068.75,1068.75,1068.50,1068.50,23,145
03/08/2004,23:05,1068.50,1069.00,1068.50,1069.00,18,18
03/08/2004,23:07,1069.00,1069.25,1069.00,1069.25,51,10
03/08/2004,23:08,1069.00,1069.25,1069.00,1069.25,43,20
03/08/2004,23:09,1069.25,1069.50,1069.25,1069.50,6,0
03/08/2004,23:10,1069.25,1069.50,1069.25,1069.50,1,5
03/08/2004,23:14,1069.25,1069.25,1069.25,1069.25,0,32
03/08/2004,23:16,1069.00,1069.25,1069.00,1069.25,1,1
03/08/2004,23:17,1069.25,1069.50,1069.25,1069.25,6,25
03/08/2004,23:18,1069.25,1069.50,1069.25,1069.50,2,5
03/08/2004,23:21,1069.50,1069.50,1069.50,1069.50,33,0
03/08/2004,23:23,1069.50,1069.50,1069.50,1069.50,3,0
03/08/2004,23:24,1069.50,1069.50,1069.50,1069.50,10,0
03/08/2004,23:25,1069.50,1069.50,1069.50,1069.50,1,0
03/08/2004,23:30,1069.50,1069.50,1069.25,1069.25,1,2
03/08/2004,23:31,1069.25,1069.25,1069.25,1069.25,0,1
03/08/2004,23:33,1069.25,1069.25,1069.25,1069.25,0,2
03/08/2004,23:34,1069.50,1069.75,1069.50,1069.75,51,0
03/08/2004,23:37,1069.75,1069.75,1069.50,1069.50,10,10
03/08/2004,23:39,1069.50,1069.50,1069.50,1069.50,0,11
03/08/2004,23:45,1069.50,1069.50,1069.50,1069.50,0,1
03/08/2004,23:46,1069.50,1069.50,1069.25,1069.25,0,7
03/08/2004,23:47,1069.25,1069.25,1069.25,1069.25,0,17
03/08/2004,23:49,1069.00,1069.00,1069.00,1069.00,0,1
03/08/2004,23:50,1069.00,1069.00,1069.00,1069.00,0,14
03/08/2004,23:51,1069.25,1069.25,1069.00,1069.00,1,2
03/08/2004,23:52,1069.25,1069.25,1069.25,1069.25,1,0
03/08/2004,23:56,1069.25,1069.25,1069.25,1069.25,23,0
03/09/2004,00:03,1069.25,1069.25,1069.25,1069.25,8,0
03/09/2004,00:05,1069.50,1069.50,1069.50,1069.50,11,0
03/09/2004,00:06,1069.75,1069.75,1069.50,1069.50,1,3
03/09/2004,00:10,1069.75,1069.75,1069.50,1069.50,1,1
03/09/2004,00:11,1069.75,1069.75,1069.75,1069.75,20,0
03/09/2004,00:12,1069.75,1069.75,1069.75,1069.75,2,0
03/09/2004,00:13,1069.75,1069.75,1069.75,1069.75,1,0
03/09/2004,00:19,1069.75,1070.00,1069.75,1070.00,62,0
03/09/2004,00:20,1069.75,1069.75,1069.75,1069.75,0,1
03/09/2004,00:21,1069.75,1069.75,1069.75,1069.75,0,2
03/09/2004,00:29,1069.75,1069.75,1069.75,1069.75,0,3
03/09/2004,00:30,1069.75,1069.75,1069.75,1069.75,0,1
03/09/2004,00:31,1070.00,1070.00,1070.00,1070.00,110,0
03/09/2004,00:35,1070.00,1070.00,1070.00,1070.00,10,0
03/09/2004,00:38,1070.00,1070.00,1070.00,1070.00,7,0
03/09/2004,00:39,1070.00,1070.25,1070.00,1070.00,8,1
03/09/2004,00:40,1069.75,1069.75,1069.75,1069.75,0,20
03/09/2004,00:41,1069.75,1069.75,1069.75,1069.75,0,1
03/09/2004,00:42,1070.00,1070.00,1070.00,1070.00,2,0
03/09/2004,00:43,1070.00,1070.00,1070.00,1070.00,1,0
03/09/2004,00:44,1070.00,1070.25,1070.00,1070.25,13,0
03/09/2004,00:46,1070.00,1070.00,1069.75,1069.75,0,52
03/09/2004,00:50,1069.75,1069.75,1069.75,1069.75,0,1
03/09/2004,00:53,1069.75,1069.75,1069.75,1069.75,0,30
03/09/2004,00:54,1069.75,1069.75,1069.75,1069.75,0,1
03/09/2004,00:55,1069.50,1069.50,1069.50,1069.50,0,14
03/09/2004,00:57,1069.75,1069.75,1069.75,1069.75,8,0
03/09/2004,00:58,1070.00,1070.00,1070.00,1070.00,1,0
03/09/2004,00:59,1070.00,1070.25,1070.00,1070.25,52,0
03/09/2004,01:00,1070.00,1070.25,1070.00,1070.25,1,10
03/09/2004,01:01,1070.00,1070.00,1070.00,1070.00,0,50
03/09/2004,01:02,1070.00,1070.00,1070.00,1070.00,0,4
03/09/2004,01:03,1070.00,1070.00,1070.00,1070.00,0,6
03/09/2004,01:04,1070.00,1070.00,1070.00,1070.00,0,2
03/09/2004,01:08,1070.00,1070.00,1070.00,1070.00,0,26
03/09/2004,01:09,1070.25,1070.25,1070.00,1070.00,3,12
03/09/2004,01:10,1069.75,1069.75,1069.75,1069.75,0,44
03/09/2004,01:11,1069.75,1069.75,1069.75,1069.75,0,14
03/09/2004,01:12,1070.00,1070.00,1070.00,1070.00,42,0
03/09/2004,01:16,1070.00,1070.00,1070.00,1070.00,1,0
03/09/2004,01:17,1069.75,1069.75,1069.50,1069.50,0,169
03/09/2004,01:18,1069.75,1070.00,1069.75,1070.00,99,0
03/09/2004,01:19,1070.00,1070.25,1070.00,1070.25,5,0
03/09/2004,01:22,1070.00,1070.25,1070.00,1070.25,1,1
03/09/2004,01:25,1070.25,1070.25,1070.00,1070.00,2,3
03/09/2004,01:28,1070.00,1070.25,1070.00,1070.25,1,2
03/09/2004,01:29,1070.00,1070.00,1070.00,1070.00,0,96
03/09/2004,01:30,1069.75,1070.00,1069.75,1070.00,30,1
03/09/2004,01:31,1070.25,1070.25,1069.75,1070.00,10,1
03/09/2004,01:32,1070.00,1070.00,1070.00,1070.00,3,0
03/09/2004,01:33,1070.00,1070.00,1070.00,1070.00,6,0
03/09/2004,01:34,1070.00,1070.00,1070.00,1070.00,20,0
03/09/2004,01:35,1070.00,1070.00,1070.00,1070.00,1,0
03/09/2004,01:36,1070.00,1070.00,1070.00,1070.00,2,0
03/09/2004,01:37,1070.25,1070.25,1070.00,1070.25,67,5
03/09/2004,01:38,1070.25,1070.25,1070.25,1070.25,46,0
03/09/2004,01:41,1070.25,1070.25,1070.00,1070.00,6,5
03/09/2004,01:42,1070.00,1070.00,1070.00,1070.00,0,5
03/09/2004,01:43,1070.00,1070.00,1070.00,1070.00,0,3
03/09/2004,01:45,1070.00,1070.00,1070.00,1070.00,0,42
03/09/2004,01:47,1070.00,1070.00,1070.00,1070.00,0,15
03/09/2004,01:48,1070.00,1070.00,1069.75,1069.75,0,49
03/09/2004,01:49,1069.75,1070.00,1069.75,1070.00,5,5
03/09/2004,01:50,1069.75,1069.75,1069.75,1069.75,0,23
03/09/2004,01:51,1069.75,1069.75,1069.75,1069.75,0,86
03/09/2004,01:52,1069.75,1069.75,1069.50,1069.50,0,19
03/09/2004,01:53,1069.75,1069.75,1069.75,1069.75,25,0
03/09/2004,01:54,1069.50,1069.50,1069.50,1069.50,0,1
03/09/2004,01:55,1069.50,1069.75,1069.50,1069.75,63,4
03/09/2004,01:56,1069.75,1069.75,1069.75,1069.75,24,0
03/09/2004,01:57,1069.75,1069.75,1069.50,1069.75,54,1
03/09/2004,01:58,1069.75,1069.75,1069.50,1069.75,106,1
03/09/2004,01:59,1069.75,1069.75,1069.50,1069.50,5,4
03/09/2004,02:00,1069.75,1069.75,1069.75,1069.75,61,0
03/09/2004,02:01,1070.00,1070.00,1070.00,1070.00,87,0
03/09/2004,02:02,1070.25,1070.25,1070.00,1070.00,81,3
03/09/2004,02:03,1070.25,1070.25,1070.00,1070.00,15,7
03/09/2004,02:04,1070.25,1070.25,1070.00,1070.00,4,7
03/09/2004,02:05,1070.00,1070.25,1070.00,1070.00,1,8
03/09/2004,02:06,1070.25,1070.25,1070.25,1070.25,37,0
03/09/2004,02:07,1070.25,1070.25,1070.00,1070.00,269,3
03/09/2004,02:08,1070.25,1070.50,1070.25,1070.25,13,2
03/09/2004,02:09,1070.25,1070.50,1070.25,1070.25,1,38
03/09/2004,02:10,1070.50,1070.50,1070.25,1070.25,50,157
03/09/2004,02:11,1070.25,1070.50,1070.25,1070.25,1,12
03/09/2004,02:12,1070.25,1070.25,1070.25,1070.25,0,42
03/09/2004,02:13,1070.50,1070.50,1070.50,1070.50,43,0
03/09/2004,02:14,1070.50,1070.50,1070.50,1070.50,115,0
03/09/2004,02:15,1070.50,1070.75,1070.50,1070.50,161,20
03/09/2004,02:16,1070.50,1070.75,1070.50,1070.50,1,25
03/09/2004,02:17,1070.50,1070.75,1070.50,1070.50,2,39
03/09/2004,02:18,1070.50,1070.75,1070.50,1070.50,1,65
03/09/2004,02:19,1070.50,1070.50,1070.50,1070.50,0,121
03/09/2004,02:20,1070.75,1070.75,1070.75,1070.75,1,0
03/09/2004,02:21,1070.75,1070.75,1070.75,1070.75,2,0
03/09/2004,02:22,1070.50,1070.75,1070.50,1070.75,152,11
03/09/2004,02:23,1070.50,1070.50,1070.50,1070.50,0,102
03/09/2004,02:24,1070.75,1070.75,1070.50,1070.50,2,108
03/09/2004,02:25,1070.50,1070.50,1070.50,1070.50,0,30
03/09/2004,02:26,1070.50,1070.50,1070.50,1070.50,0,56
03/09/2004,02:27,1070.50,1070.50,1070.25,1070.50,2,16
03/09/2004,02:28,1070.50,1070.50,1070.25,1070.50,12,3
03/09/2004,02:29,1070.25,1070.50,1070.25,1070.50,5,68
03/09/2004,02:30,1070.25,1070.25,1070.25,1070.25,0,1
03/09/2004,02:31,1070.50,1070.50,1070.50,1070.50,20,0
03/09/2004,02:32,1070.75,1070.75,1070.75,1070.75,23,0
03/09/2004,02:33,1070.75,1070.75,1070.75,1070.75,4,0
03/09/2004,02:34,1070.50,1070.50,1070.50,1070.50,0,8
03/09/2004,02:35,1070.75,1070.75,1070.50,1070.50,2,5
03/09/2004,02:36,1070.75,1070.75,1070.75,1070.75,50,0
03/09/2004,02:37,1070.75,1071.00,1070.75,1071.00,115,0
03/09/2004,02:38,1070.75,1071.00,1070.75,1070.75,27,7
03/09/2004,02:39,1070.75,1071.00,1070.75,1070.75,22,78
03/09/2004,02:40,1071.00,1071.00,1070.75,1071.00,59,20
03/09/2004,02:41,1070.75,1070.75,1070.75,1070.75,0,13
03/09/2004,02:42,1071.00,1071.00,1071.00,1071.00,41,0
03/09/2004,02:43,1071.00,1071.00,1070.75,1070.75,146,1
03/09/2004,02:44,1071.00,1071.00,1071.00,1071.00,100,0
03/09/2004,02:45,1071.00,1071.25,1071.00,1071.25,45,0
03/09/2004,02:46,1071.25,1071.25,1071.25,1071.25,4,0
03/09/2004,02:47,1071.00,1071.00,1071.00,1071.00,0,1
03/09/2004,02:48,1071.25,1071.25,1071.25,1071.25,75,0
03/09/2004,02:49,1071.00,1071.25,1070.75,1071.25,13,51
03/09/2004,02:50,1071.00,1071.25,1071.00,1071.25,2,1
03/09/2004,02:51,1071.00,1071.25,1071.00,1071.00,1,55
03/09/2004,02:52,1070.75,1070.75,1070.75,1070.75,0,2
03/09/2004,02:53,1070.75,1070.75,1070.75,1070.75,0,1
03/09/2004,02:54,1070.75,1070.75,1070.75,1070.75,0,1
03/09/2004,02:55,1070.75,1070.75,1070.75,1070.75,0,28
03/09/2004,02:57,1070.75,1070.75,1070.75,1070.75,0,2
03/09/2004,02:58,1070.50,1070.75,1070.50,1070.50,35,76
03/09/2004,02:59,1070.75,1070.75,1070.75,1070.75,23,0
03/09/2004,03:02,1070.75,1071.00,1070.75,1071.00,92,0
03/09/2004,03:03,1071.00,1071.00,1071.00,1071.00,2,0
03/09/2004,03:04,1071.00,1071.25,1071.00,1071.00,102,77
03/09/2004,03:05,1071.00,1071.00,1071.00,1071.00,0,16
03/09/2004,03:06,1071.00,1071.00,1071.00,1071.00,0,175
03/09/2004,03:07,1071.00,1071.00,1071.00,1071.00,0,72
03/09/2004,03:08,1071.00,1071.00,1071.00,1071.00,0,15
03/09/2004,03:09,1071.00,1071.00,1070.50,1070.50,0,152
03/09/2004,03:10,1070.50,1070.75,1070.50,1070.50,7,77
03/09/2004,03:11,1070.75,1070.75,1070.75,1070.75,98,0
03/09/2004,03:12,1070.75,1071.00,1070.75,1071.00,40,0
03/09/2004,03:15,1071.00,1071.00,1071.00,1071.00,42,0
03/09/2004,03:16,1071.00,1071.00,1070.75,1070.75,10,22
03/09/2004,03:17,1070.75,1071.00,1070.75,1070.75,10,4
03/09/2004,03:18,1070.75,1071.00,1070.75,1071.00,17,5
03/09/2004,03:19,1070.75,1070.75,1070.75,1070.75,0,26
03/09/2004,03:20,1070.75,1070.75,1070.75,1070.75,0,22
03/09/2004,03:22,1070.75,1070.75,1070.50,1070.75,20,88
03/09/2004,03:23,1070.75,1070.75,1070.75,1070.75,21,0
03/09/2004,03:24,1071.00,1071.25,1070.75,1071.25,40,11
03/09/2004,03:25,1071.00,1071.00,1071.00,1071.00,0,4
03/09/2004,03:26,1071.00,1071.00,1071.00,1071.00,0,46
03/09/2004,03:27,1071.00,1071.00,1071.00,1071.00,0,2
03/09/2004,03:28,1071.00,1071.00,1070.75,1070.75,15,37
03/09/2004,03:29,1071.00,1071.00,1071.00,1071.00,5,0
03/09/2004,03:30,1071.00,1071.00,1070.75,1070.75,5,410
03/09/2004,03:31,1071.00,1071.00,1070.75,1070.75,10,30
03/09/2004,03:32,1070.75,1071.00,1070.75,1070.75,115,50
03/09/2004,03:33,1070.75,1071.00,1070.75,1071.00,22,5
03/09/2004,03:34,1071.00,1071.00,1071.00,1071.00,1,0
03/09/2004,03:35,1071.00,1071.25,1071.00,1071.25,67,0
03/09/2004,03:36,1071.25,1071.25,1070.75,1070.75,54,170
03/09/2004,03:37,1070.75,1070.75,1070.50,1070.75,108,36
03/09/2004,03:38,1070.75,1071.00,1070.75,1070.75,30,4
03/09/2004,03:39,1070.75,1070.75,1070.75,1070.75,0,1
03/09/2004,03:40,1070.75,1070.75,1070.50,1070.75,14,70
03/09/2004,03:41,1070.75,1070.75,1070.75,1070.75,10,0
03/09/2004,03:42,1070.75,1070.75,1070.75,1070.75,6,0
03/09/2004,03:43,1070.75,1070.75,1070.75,1070.75,1,0
03/09/2004,03:44,1071.00,1071.00,1071.00,1071.00,105,0
03/09/2004,03:45,1071.00,1071.00,1071.00,1071.00,44,0
03/09/2004,03:46,1071.00,1071.00,1070.75,1070.75,20,30
03/09/2004,03:47,1071.00,1071.00,1070.75,1070.75,1,45
03/09/2004,03:48,1071.00,1071.00,1070.75,1070.75,12,1
03/09/2004,03:51,1070.75,1071.00,1070.75,1071.00,20,15
03/09/2004,03:52,1071.00,1071.00,1071.00,1071.00,1,0
03/09/2004,03:55,1070.75,1070.75,1070.75,1070.75,0,8
03/09/2004,03:56,1070.75,1071.00,1070.75,1071.00,1,30
03/09/2004,03:58,1070.75,1070.75,1070.50,1070.50,0,70
03/09/2004,03:59,1070.50,1070.50,1070.50,1070.50,0,36
03/09/2004,04:00,1070.50,1070.75,1070.50,1070.75,1,14
03/09/2004,04:01,1070.75,1070.75,1070.75,1070.75,11,0
03/09/2004,04:02,1070.75,1070.75,1070.75,1070.75,4,0
03/09/2004,04:03,1070.75,1070.75,1070.75,1070.75,1,0
03/09/2004,04:04,1070.50,1070.50,1070.50,1070.50,0,5
03/09/2004,04:05,1070.50,1070.50,1070.50,1070.50,0,1
03/09/2004,04:07,1070.50,1070.50,1070.50,1070.50,0,33
03/09/2004,04:08,1070.50,1070.50,1070.50,1070.50,0,39
03/09/2004,04:09,1070.50,1070.50,1070.25,1070.50,32,46
03/09/2004,04:10,1070.25,1070.50,1070.25,1070.50,21,39
03/09/2004,04:11,1070.25,1070.25,1070.00,1070.25,30,130
03/09/2004,04:12,1070.25,1070.25,1069.75,1069.75,15,85
03/09/2004,04:13,1070.00,1070.25,1070.00,1070.00,13,37
03/09/2004,04:14,1070.00,1070.00,1070.00,1070.00,0,11
03/09/2004,04:15,1070.00,1070.00,1070.00,1070.00,0,18
03/09/2004,04:16,1070.00,1070.00,1070.00,1070.00,0,15
03/09/2004,04:18,1070.00,1070.00,1070.00,1070.00,0,52
03/09/2004,04:19,1070.00,1070.00,1070.00,1070.00,0,17
03/09/2004,04:20,1069.75,1070.00,1069.75,1070.00,56,9
03/09/2004,04:21,1070.00,1070.00,1070.00,1070.00,27,0
03/09/2004,04:22,1070.25,1070.25,1070.00,1070.00,8,16
03/09/2004,04:23,1070.00,1070.25,1070.00,1070.25,1,4
03/09/2004,04:24,1070.25,1070.25,1070.25,1070.25,1,0
03/09/2004,04:25,1070.25,1070.25,1070.00,1070.25,4,1
03/09/2004,04:26,1070.25,1070.50,1070.25,1070.25,79,29
03/09/2004,04:27,1070.25,1070.25,1070.25,1070.25,0,18
03/09/2004,04:28,1070.50,1070.50,1070.25,1070.25,27,125
03/09/2004,04:29,1070.25,1070.25,1070.25,1070.25,0,41
03/09/2004,04:30,1070.25,1070.25,1070.25,1070.25,0,15
03/09/2004,04:31,1070.00,1070.25,1069.75,1069.75,4,74
03/09/2004,04:32,1070.00,1070.00,1070.00,1070.00,95,0
03/09/2004,04:33,1070.00,1070.00,1070.00,1070.00,8,0
03/09/2004,04:34,1070.00,1070.25,1070.00,1070.25,20,0
03/09/2004,04:35,1070.25,1070.25,1070.25,1070.25,15,0
03/09/2004,04:36,1070.25,1070.25,1070.25,1070.25,25,0
03/09/2004,04:37,1070.25,1070.25,1070.25,1070.25,5,0
03/09/2004,04:38,1070.25,1070.25,1070.25,1070.25,18,0
03/09/2004,04:41,1070.50,1070.50,1070.50,1070.50,40,0
03/09/2004,04:43,1070.50,1070.50,1070.50,1070.50,19,0
03/09/2004,04:44,1070.50,1070.50,1070.50,1070.50,10,0
03/09/2004,04:46,1070.25,1070.50,1070.25,1070.50,10,15
03/09/2004,04:48,1070.50,1070.50,1070.50,1070.50,15,0
03/09/2004,04:50,1070.25,1070.25,1070.25,1070.25,0,52
03/09/2004,04:51,1070.50,1070.50,1070.50,1070.50,7,0
03/09/2004,04:52,1070.50,1070.50,1070.50,1070.50,5,0
03/09/2004,04:53,1070.50,1070.50,1070.25,1070.25,18,11
03/09/2004,04:54,1070.50,1070.50,1070.50,1070.50,5,0
03/09/2004,04:55,1070.50,1070.50,1070.50,1070.50,24,0
03/09/2004,04:56,1070.75,1070.75,1070.75,1070.75,105,0
03/09/2004,04:57,1070.75,1070.75,1070.50,1070.50,39,50
03/09/2004,04:58,1070.50,1070.50,1070.50,1070.50,0,25
03/09/2004,04:59,1070.25,1070.25,1070.25,1070.25,0,100
03/09/2004,05:00,1070.25,1070.25,1070.25,1070.25,0,76
03/09/2004,05:01,1070.25,1070.25,1070.00,1070.25,41,4
03/09/2004,05:02,1070.25,1070.25,1070.00,1070.25,14,1
03/09/2004,05:03,1070.50,1070.50,1070.25,1070.25,10,1
03/09/2004,05:05,1070.25,1070.50,1070.00,1070.50,16,22
03/09/2004,05:08,1070.25,1070.25,1070.00,1070.25,25,15
03/09/2004,05:09,1070.25,1070.25,1070.25,1070.25,50,0
03/09/2004,05:10,1070.25,1070.25,1070.25,1070.25,2,0
03/09/2004,05:14,1070.25,1070.25,1070.25,1070.25,53,0
03/09/2004,05:15,1070.50,1070.50,1070.50,1070.50,1,0
03/09/2004,05:17,1070.50,1070.50,1070.50,1070.50,5,0
03/09/2004,05:18,1070.50,1070.50,1070.25,1070.25,4,1
03/09/2004,05:20,1070.25,1070.50,1070.25,1070.50,8,2
03/09/2004,05:22,1070.75,1070.75,1070.75,1070.75,19,0
03/09/2004,05:23,1070.75,1070.75,1070.75,1070.75,8,0
03/09/2004,05:24,1070.75,1070.75,1070.75,1070.75,20,0
03/09/2004,05:27,1070.75,1070.75,1070.75,1070.75,3,0
03/09/2004,05:28,1070.75,1070.75,1070.75,1070.75,2,0
03/09/2004,05:29,1070.50,1070.50,1070.50,1070.50,0,20
03/09/2004,05:35,1070.75,1070.75,1070.75,1070.75,25,0
03/09/2004,05:36,1070.75,1070.75,1070.75,1070.75,4,0
03/09/2004,05:37,1070.75,1070.75,1070.75,1070.75,2,0
03/09/2004,05:38,1070.75,1070.75,1070.75,1070.75,4,0
03/09/2004,05:39,1070.75,1070.75,1070.75,1070.75,21,0
03/09/2004,05:41,1070.75,1070.75,1070.75,1070.75,8,0
03/09/2004,05:42,1070.75,1070.75,1070.75,1070.75,1,0
03/09/2004,05:43,1071.00,1071.00,1070.75,1070.75,17,22
03/09/2004,05:44,1070.75,1070.75,1070.75,1070.75,0,2
03/09/2004,05:45,1070.75,1070.75,1070.75,1070.75,0,5
03/09/2004,05:50,1070.50,1070.50,1070.25,1070.25,0,21
03/09/2004,05:51,1070.25,1070.50,1070.25,1070.25,2,22
03/09/2004,05:52,1070.25,1070.25,1070.25,1070.25,0,1
03/09/2004,05:53,1070.25,1070.25,1069.75,1069.75,0,116
03/09/2004,05:55,1070.00,1070.00,1069.75,1069.75,61,22
03/09/2004,05:56,1069.75,1070.00,1069.75,1070.00,27,1
03/09/2004,05:57,1070.00,1070.00,1070.00,1070.00,12,0
03/09/2004,05:58,1070.00,1070.00,1069.75,1070.00,2,2
03/09/2004,05:59,1070.00,1070.00,1069.50,1069.50,3,71
03/09/2004,06:00,1069.75,1069.75,1069.75,1069.75,7,0
03/09/2004,06:01,1069.75,1069.75,1069.75,1069.75,2,0
03/09/2004,06:03,1070.00,1070.00,1069.75,1069.75,2,17
03/09/2004,06:04,1069.75,1069.75,1069.75,1069.75,0,60
03/09/2004,06:05,1070.00,1070.00,1069.75,1069.75,1,5
03/09/2004,06:08,1070.00,1070.00,1070.00,1070.00,1,0
03/09/2004,06:09,1069.75,1069.75,1069.75,1069.75,0,16
03/09/2004,06:10,1069.75,1070.00,1069.75,1070.00,19,12
03/09/2004,06:12,1069.75,1069.75,1069.75,1069.75,0,66
03/09/2004,06:15,1069.50,1069.50,1069.50,1069.50,0,2
03/09/2004,06:16,1069.75,1069.75,1069.75,1069.75,1,0
03/09/2004,06:17,1069.50,1069.50,1069.50,1069.50,0,75
03/09/2004,06:18,1069.50,1069.50,1069.50,1069.50,0,48
03/09/2004,06:19,1069.50,1069.50,1069.50,1069.50,0,95
03/09/2004,06:20,1069.50,1069.50,1069.50,1069.50,0,4
03/09/2004,06:26,1069.75,1069.75,1069.75,1069.75,1,0
03/09/2004,06:27,1069.50,1069.50,1069.50,1069.50,0,1
03/09/2004,06:28,1069.50,1069.50,1069.50,1069.50,0,3
03/09/2004,06:31,1069.50,1069.50,1069.50,1069.50,0,2
03/09/2004,06:32,1069.75,1069.75,1069.50,1069.50,51,40
03/09/2004,06:33,1069.50,1069.50,1069.50,1069.50,0,53
03/09/2004,06:36,1069.25,1069.50,1069.25,1069.50,1,157
03/09/2004,06:37,1069.25,1069.25,1069.00,1069.00,0,161
03/09/2004,06:38,1069.25,1069.25,1069.00,1069.00,1,1
03/09/2004,06:39,1069.25,1069.25,1069.00,1069.00,2,26
03/09/2004,06:40,1069.00,1069.00,1069.00,1069.00,0,4
03/09/2004,06:41,1069.00,1069.25,1069.00,1069.00,1,24
03/09/2004,06:42,1069.00,1069.25,1069.00,1069.25,1,4
03/09/2004,06:43,1069.00,1069.25,1069.00,1069.25,1,5
03/09/2004,06:44,1069.00,1069.25,1069.00,1069.25,1,2
03/09/2004,06:45,1069.00,1069.00,1069.00,1069.00,0,41
03/09/2004,06:46,1069.25,1069.25,1069.00,1069.00,1,8
03/09/2004,06:47,1069.00,1069.00,1068.75,1068.75,0,23
03/09/2004,06:48,1069.00,1069.00,1068.75,1069.00,3,13
03/09/2004,06:49,1069.00,1069.00,1069.00,1069.00,3,0
03/09/2004,06:50,1069.00,1069.00,1069.00,1069.00,1,0
03/09/2004,06:51,1069.00,1069.25,1068.75,1069.00,53,38
03/09/2004,06:52,1069.00,1069.25,1068.75,1068.75,21,48
03/09/2004,06:53,1068.75,1068.75,1068.75,1068.75,0,188
03/09/2004,06:54,1068.75,1068.75,1068.50,1068.75,17,106
03/09/2004,06:55,1068.75,1068.75,1068.25,1068.25,6,110
03/09/2004,06:56,1068.50,1068.50,1068.25,1068.50,185,91
03/09/2004,06:57,1068.50,1068.50,1068.50,1068.50,44,0
03/09/2004,06:58,1068.50,1068.50,1068.25,1068.25,3,60
03/09/2004,06:59,1068.25,1068.25,1068.00,1068.00,43,251
03/09/2004,07:00,1068.25,1068.25,1068.25,1068.25,91,0
03/09/2004,07:01,1068.25,1068.50,1068.25,1068.25,21,23
03/09/2004,07:02,1068.25,1068.50,1068.00,1068.00,24,32
03/09/2004,07:03,1068.25,1068.25,1068.00,1068.25,8,2
03/09/2004,07:04,1068.25,1068.25,1068.25,1068.25,8,0
03/09/2004,07:05,1068.00,1068.00,1067.75,1068.00,1,211
03/09/2004,07:06,1067.75,1068.00,1067.50,1067.75,22,246
03/09/2004,07:07,1067.75,1067.75,1067.25,1067.50,70,240
03/09/2004,07:08,1067.50,1067.50,1067.50,1067.50,131,0
03/09/2004,07:09,1067.75,1067.75,1067.25,1067.50,81,168
03/09/2004,07:10,1067.50,1067.50,1067.25,1067.50,225,96
03/09/2004,07:11,1067.25,1067.50,1066.75,1067.00,111,716
03/09/2004,07:12,1066.75,1067.25,1066.75,1067.25,522,55
03/09/2004,07:13,1067.00,1067.50,1067.00,1067.25,78,79
03/09/2004,07:14,1067.25,1067.50,1067.25,1067.25,1,80
03/09/2004,07:15,1067.25,1067.25,1067.25,1067.25,0,47
03/09/2004,07:16,1067.25,1067.50,1067.25,1067.25,1,127
03/09/2004,07:17,1067.25,1067.25,1067.25,1067.25,0,50
03/09/2004,07:18,1067.25,1067.25,1067.25,1067.25,0,22
03/09/2004,07:19,1067.25,1067.25,1067.25,1067.25,0,20
03/09/2004,07:20,1067.50,1067.50,1067.25,1067.25,19,18
03/09/2004,07:21,1067.25,1067.50,1067.25,1067.25,8,87
03/09/2004,07:22,1067.25,1067.50,1067.25,1067.50,2,1
03/09/2004,07:23,1067.50,1067.50,1067.50,1067.50,6,0
03/09/2004,07:24,1067.25,1067.50,1067.25,1067.25,79,6
03/09/2004,07:25,1067.25,1067.50,1067.25,1067.50,225,6
03/09/2004,07:26,1067.50,1067.50,1067.50,1067.50,3,0
03/09/2004,07:27,1067.50,1067.75,1067.50,1067.75,22,0
03/09/2004,07:28,1067.75,1067.75,1067.50,1067.75,74,11
03/09/2004,07:29,1067.75,1067.75,1067.50,1067.75,46,21
03/09/2004,07:30,1067.75,1067.75,1067.50,1067.75,383,1
03/09/2004,07:31,1067.50,1068.00,1067.50,1067.75,22,4
03/09/2004,07:32,1067.75,1067.75,1067.75,1067.75,0,51
03/09/2004,07:33,1067.75,1067.75,1067.75,1067.75,0,29
03/09/2004,07:34,1067.75,1068.00,1067.75,1067.75,79,42
03/09/2004,07:35,1068.00,1068.00,1067.50,1067.75,8,11
03/09/2004,07:36,1067.75,1068.00,1067.75,1067.75,21,3
03/09/2004,07:37,1067.75,1068.00,1067.75,1067.75,1,6
03/09/2004,07:38,1068.00,1068.00,1067.75,1067.75,22,10
03/09/2004,07:39,1067.75,1068.00,1067.50,1067.75,34,69
03/09/2004,07:40,1067.75,1068.00,1067.50,1067.75,10,7
03/09/2004,07:41,1067.75,1068.00,1067.75,1068.00,25,0
03/09/2004,07:42,1067.75,1068.25,1067.75,1068.25,104,8
03/09/2004,07:43,1068.25,1068.25,1068.25,1068.25,7,0
03/09/2004,07:44,1068.25,1068.25,1068.25,1068.25,27,0
03/09/2004,07:45,1068.25,1068.25,1068.25,1068.25,220,0
03/09/2004,07:46,1068.00,1068.25,1068.00,1068.00,3,2
03/09/2004,07:47,1068.00,1068.00,1068.00,1068.00,0,124
03/09/2004,07:48,1068.00,1068.25,1068.00,1068.25,1,2
03/09/2004,07:49,1068.25,1068.25,1068.25,1068.25,2,0
03/09/2004,07:50,1068.25,1068.50,1068.25,1068.50,123,0
03/09/2004,07:51,1068.50,1068.50,1068.25,1068.50,216,5
03/09/2004,07:52,1068.50,1068.75,1068.50,1068.50,262,11
03/09/2004,07:53,1068.50,1068.75,1068.50,1068.50,10,28
03/09/2004,07:54,1068.75,1069.00,1068.75,1068.75,166,36
03/09/2004,07:55,1069.00,1069.00,1068.75,1068.75,104,14
03/09/2004,07:56,1068.75,1069.25,1068.75,1069.25,300,15
03/09/2004,07:57,1069.00,1069.25,1069.00,1069.00,147,52
03/09/2004,07:58,1069.00,1069.00,1068.75,1068.75,122,34
03/09/2004,07:59,1068.75,1069.00,1068.75,1068.75,7,21
03/09/2004,08:00,1069.00,1069.00,1068.75,1068.75,67,7
03/09/2004,08:01,1069.00,1069.00,1068.75,1068.75,4,5
03/09/2004,08:02,1068.75,1069.00,1068.50,1069.00,64,88
03/09/2004,08:03,1068.75,1069.00,1068.75,1068.75,25,3
03/09/2004,08:04,1068.75,1069.00,1068.75,1069.00,3,1
03/09/2004,08:05,1069.00,1069.00,1069.00,1069.00,10,0
03/09/2004,08:06,1069.00,1069.00,1069.00,1069.00,16,0
03/09/2004,08:07,1069.00,1069.00,1068.75,1069.00,37,2
03/09/2004,08:08,1069.00,1069.00,1068.75,1069.00,9,2
03/09/2004,08:09,1068.75,1068.75,1068.75,1068.75,0,151
03/09/2004,08:10,1068.75,1069.00,1068.75,1069.00,1,8
03/09/2004,08:11,1068.75,1068.75,1068.75,1068.75,0,1
03/09/2004,08:12,1068.75,1069.00,1068.75,1069.00,1,2
03/09/2004,08:13,1069.00,1069.00,1068.75,1068.75,1,14
03/09/2004,08:14,1068.75,1069.00,1068.75,1068.75,2,46
03/09/2004,08:15,1068.75,1068.75,1068.50,1068.50,0,122
03/09/2004,08:16,1068.50,1068.75,1068.50,1068.75,62,241
03/09/2004,08:17,1068.50,1068.75,1068.50,1068.75,1,40
03/09/2004,08:18,1068.75,1068.75,1068.50,1068.50,2,48
03/09/2004,08:19,1068.50,1068.75,1068.50,1068.75,172,1
03/09/2004,08:20,1068.75,1069.00,1068.75,1068.75,58,5
03/09/2004,08:21,1068.75,1069.00,1068.75,1068.75,10,7
03/09/2004,08:22,1069.00,1069.00,1069.00,1069.00,25,0
03/09/2004,08:23,1069.00,1069.00,1068.75,1069.00,81,6
03/09/2004,08:24,1069.00,1069.00,1069.00,1069.00,7,0
03/09/2004,08:25,1068.75,1069.00,1068.75,1068.75,1,4
03/09/2004,08:26,1069.00,1069.25,1069.00,1069.25,342,1
03/09/2004,08:27,1069.25,1069.25,1069.00,1069.00,22,170
03/09/2004,08:28,1069.25,1069.25,1069.00,1069.00,7,26
03/09/2004,08:29,1069.00,1069.25,1069.00,1069.00,4,207
03/09/2004,08:30,1069.00,1069.25,1068.75,1069.00,215,327
03/09/2004,08:31,1069.25,1069.50,1068.50,1068.75,861,1861
03/09/2004,08:32,1068.75,1069.25,1068.50,1068.75,958,997
03/09/2004,08:33,1068.75,1069.00,1068.50,1069.00,666,911
03/09/2004,08:34,1069.00,1069.00,1068.50,1069.00,311,1185
03/09/2004,08:35,1068.75,1068.75,1068.00,1068.00,530,2525
03/09/2004,08:36,1068.00,1068.50,1067.75,1068.00,670,2204
03/09/2004,08:37,1067.75,1068.25,1067.75,1067.75,873,1114
03/09/2004,08:38,1068.00,1068.00,1066.75,1067.00,1503,5181
03/09/2004,08:39,1067.25,1067.50,1067.00,1067.50,1729,1591
03/09/2004,08:40,1067.50,1067.75,1067.00,1067.50,1112,1939
03/09/2004,08:41,1067.25,1068.25,1067.25,1068.00,2873,946
03/09/2004,08:42,1068.00,1068.75,1068.00,1068.50,2515,912
03/09/2004,08:43,1068.50,1068.50,1067.75,1068.50,1148,1718
03/09/2004,08:44,1068.25,1068.75,1068.25,1068.75,971,510
03/09/2004,08:45,1068.75,1068.75,1068.00,1068.25,807,1323
03/09/2004,08:46,1068.25,1069.25,1068.00,1069.00,3757,1172
03/09/2004,08:47,1069.00,1069.50,1068.50,1069.50,2524,1034
03/09/2004,08:48,1069.50,1069.50,1068.75,1068.75,1360,1846
03/09/2004,08:49,1068.75,1069.25,1068.75,1069.00,1335,1729
03/09/2004,08:50,1069.00,1069.50,1068.75,1069.25,1261,129
03/09/2004,08:51,1069.25,1069.50,1069.00,1069.00,104,866
03/09/2004,08:52,1069.25,1069.25,1068.75,1069.25,1342,1097
03/09/2004,08:53,1069.25,1069.50,1068.25,1068.25,1026,2210
03/09/2004,08:54,1068.25,1068.75,1067.75,1068.25,898,2313
03/09/2004,08:55,1068.00,1068.50,1067.75,1068.25,384,2625
03/09/2004,08:56,1068.25,1068.75,1068.00,1068.50,1509,1427
03/09/2004,08:57,1068.25,1069.00,1068.25,1068.75,944,513
03/09/2004,08:58,1068.75,1069.50,1068.50,1069.25,2677,1291
03/09/2004,08:59,1069.25,1069.75,1069.00,1069.50,3043,2380
03/09/2004,09:00,1069.50,1069.75,1069.00,1069.75,2394,667
03/09/2004,09:01,1069.75,1070.00,1069.25,1069.75,1494,2093
03/09/2004,09:02,1069.75,1069.75,1069.25,1069.25,1101,556
03/09/2004,09:03,1069.25,1070.00,1069.25,1069.75,857,453
03/09/2004,09:04,1070.00,1070.00,1069.00,1069.25,886,1258
03/09/2004,09:05,1069.25,1069.75,1069.00,1069.50,1468,733
03/09/2004,09:06,1069.75,1070.50,1069.50,1069.75,2178,1295
03/09/2004,09:07,1069.75,1070.00,1069.25,1069.25,1017,1639
03/09/2004,09:08,1069.25,1069.75,1069.25,1069.50,252,488
03/09/2004,09:09,1069.50,1070.00,1069.50,1069.75,663,202
03/09/2004,09:10,1069.75,1069.75,1069.00,1069.00,161,1300
03/09/2004,09:11,1069.00,1069.50,1069.00,1069.00,849,507
03/09/2004,09:12,1069.25,1069.50,1069.00,1069.25,1068,129
03/09/2004,09:13,1069.50,1069.50,1069.00,1069.25,299,458
03/09/2004,09:14,1069.25,1069.50,1069.00,1069.25,674,672
03/09/2004,09:15,1069.00,1069.75,1069.00,1069.50,614,602
03/09/2004,09:16,1069.50,1069.50,1068.50,1068.75,74,3737
03/09/2004,09:17,1068.75,1068.75,1067.75,1068.25,1392,2977
03/09/2004,09:18,1068.00,1068.25,1067.00,1067.25,1398,2718
03/09/2004,09:19,1067.25,1067.75,1067.00,1067.50,953,1021
03/09/2004,09:20,1067.25,1067.50,1066.50,1066.75,1934,3554
03/09/2004,09:21,1066.75,1067.50,1066.50,1067.50,3310,1269
03/09/2004,09:22,1067.50,1067.75,1067.00,1067.75,1692,1552
03/09/2004,09:23,1067.50,1068.00,1067.25,1067.75,1541,1065
03/09/2004,09:24,1068.00,1068.25,1067.50,1068.00,1004,745
03/09/2004,09:25,1068.25,1068.75,1068.00,1068.25,1970,1367
03/09/2004,09:26,1068.25,1068.50,1068.00,1068.00,1099,628
03/09/2004,09:27,1068.00,1068.25,1067.50,1067.50,218,880
03/09/2004,09:28,1067.50,1068.00,1067.50,1067.75,739,667
03/09/2004,09:29,1067.75,1067.75,1067.25,1067.50,346,289
03/09/2004,09:30,1067.50,1067.75,1067.25,1067.50,195,616
03/09/2004,09:31,1067.50,1068.25,1067.50,1067.75,2111,1871
03/09/2004,09:32,1067.75,1068.00,1067.25,1067.50,464,1151
03/09/2004,09:33,1067.50,1067.75,1067.25,1067.50,273,630
03/09/2004,09:34,1067.50,1067.50,1066.50,1067.00,2238,3888
03/09/2004,09:35,1067.00,1067.50,1066.75,1067.00,1074,689
03/09/2004,09:36,1067.00,1067.25,1066.50,1067.25,1004,620
03/09/2004,09:37,1067.25,1067.50,1066.75,1066.75,2211,1987
03/09/2004,09:38,1066.75,1067.00,1065.75,1066.25,2131,5112
03/09/2004,09:39,1066.25,1066.50,1065.25,1065.75,1243,3752
03/09/2004,09:40,1065.50,1066.00,1065.25,1065.50,1300,1872
03/09/2004,09:41,1065.75,1065.75,1065.00,1065.25,859,1924
03/09/2004,09:42,1065.25,1065.75,1065.25,1065.75,1797,1200
03/09/2004,09:43,1065.75,1066.25,1065.50,1066.00,1173,257
03/09/2004,09:44,1066.00,1066.00,1065.50,1065.75,392,922
03/09/2004,09:45,1065.75,1066.25,1065.50,1066.00,659,470
03/09/2004,09:46,1066.00,1066.25,1065.75,1066.00,890,997
03/09/2004,09:47,1066.00,1066.00,1065.50,1065.75,33,1581
03/09/2004,09:48,1065.75,1065.75,1065.50,1065.50,170,263
03/09/2004,09:49,1065.75,1065.75,1065.25,1065.50,732,1054
03/09/2004,09:50,1065.50,1066.00,1065.50,1065.75,1021,604
03/09/2004,09:51,1065.75,1065.75,1065.25,1065.25,411,449
03/09/2004,09:52,1065.50,1065.75,1064.75,1065.00,3871,3007
03/09/2004,09:53,1065.00,1065.25,1064.75,1065.25,1419,910
03/09/2004,09:54,1065.00,1065.75,1065.00,1065.50,1631,876
03/09/2004,09:55,1065.50,1065.75,1065.00,1065.50,1790,800
03/09/2004,09:56,1065.50,1066.25,1065.50,1066.00,1891,337
03/09/2004,09:57,1066.00,1066.50,1065.75,1066.25,2901,965
03/09/2004,09:58,1066.25,1067.00,1066.25,1066.50,1204,475
03/09/2004,09:59,1066.50,1066.75,1066.25,1066.75,555,278
03/09/2004,10:00,1066.75,1067.50,1066.50,1067.50,3177,459
03/09/2004,10:01,1067.50,1067.75,1067.00,1067.25,1292,1078
03/09/2004,10:02,1067.25,1067.75,1067.25,1067.50,2691,491
03/09/2004,10:03,1067.25,1067.50,1067.00,1067.50,866,361
03/09/2004,10:04,1067.50,1068.50,1067.50,1068.25,3328,373
03/09/2004,10:05,1068.25,1068.50,1068.00,1068.00,507,1232
03/09/2004,10:06,1068.00,1068.75,1068.00,1068.50,2401,282
03/09/2004,10:07,1068.75,1069.00,1068.25,1068.25,2164,1184
03/09/2004,10:08,1068.25,1069.00,1068.25,1069.00,885,656
03/09/2004,10:09,1069.00,1069.00,1068.50,1068.50,665,434
03/09/2004,10:10,1068.75,1068.75,1068.25,1068.50,351,602
03/09/2004,10:11,1068.25,1068.50,1068.00,1068.25,154,674
03/09/2004,10:12,1068.00,1068.25,1067.75,1068.25,980,775
03/09/2004,10:13,1068.00,1068.50,1068.00,1068.50,636,144
03/09/2004,10:14,1068.25,1069.00,1068.00,1069.00,1515,689
03/09/2004,10:15,1068.75,1069.00,1068.25,1068.25,95,963
03/09/2004,10:16,1068.50,1068.50,1067.75,1067.75,87,659
03/09/2004,10:17,1068.00,1068.00,1067.50,1068.00,406,756
03/09/2004,10:18,1067.75,1068.25,1067.75,1067.75,196,145
03/09/2004,10:19,1067.75,1068.00,1067.50,1067.75,122,538
03/09/2004,10:20,1067.50,1067.75,1067.25,1067.50,244,1097
03/09/2004,10:21,1067.25,1067.50,1067.25,1067.50,250,110
03/09/2004,10:22,1067.25,1067.75,1067.00,1067.25,806,1770
03/09/2004,10:23,1067.25,1067.50,1067.00,1067.50,222,314
03/09/2004,10:24,1067.50,1067.75,1067.25,1067.75,549,79
03/09/2004,10:25,1067.75,1067.75,1067.25,1067.25,253,405
03/09/2004,10:26,1067.25,1067.75,1067.00,1067.75,316,291
03/09/2004,10:27,1067.75,1067.75,1067.50,1067.75,89,71
03/09/2004,10:28,1067.75,1068.50,1067.50,1068.25,1247,281
03/09/2004,10:29,1068.25,1069.25,1068.00,1069.00,3447,1660
03/09/2004,10:30,1069.00,1069.00,1068.50,1068.75,909,988
03/09/2004,10:31,1068.75,1069.25,1068.50,1068.75,960,576
03/09/2004,10:32,1068.75,1069.25,1068.50,1069.00,585,574
03/09/2004,10:33,1069.00,1069.00,1068.50,1068.50,550,965
03/09/2004,10:34,1068.50,1068.75,1068.50,1068.50,86,228
03/09/2004,10:35,1068.50,1068.75,1068.50,1068.50,4,270
03/09/2004,10:36,1068.50,1068.75,1068.50,1068.75,13,234
03/09/2004,10:37,1068.75,1069.00,1068.50,1068.75,1585,310
03/09/2004,10:38,1068.75,1068.75,1068.00,1068.00,115,1385
03/09/2004,10:39,1068.00,1069.00,1068.00,1068.50,1406,1292
03/09/2004,10:40,1068.50,1068.75,1068.25,1068.75,1367,43
03/09/2004,10:41,1068.75,1068.75,1068.50,1068.75,327,50
03/09/2004,10:42,1068.75,1068.75,1068.00,1068.00,26,597
03/09/2004,10:43,1068.00,1068.25,1068.00,1068.00,31,120
03/09/2004,10:44,1068.25,1068.25,1068.00,1068.00,66,51
03/09/2004,10:45,1068.25,1068.25,1068.00,1068.00,48,87
03/09/2004,10:46,1068.00,1068.25,1068.00,1068.00,20,20
03/09/2004,10:47,1068.25,1068.25,1068.00,1068.25,17,425
03/09/2004,10:48,1068.00,1068.25,1067.75,1067.75,18,637
03/09/2004,10:49,1067.75,1068.00,1067.00,1067.50,649,2576
03/09/2004,10:50,1067.50,1067.50,1067.00,1067.25,96,545
03/09/2004,10:51,1067.25,1067.50,1067.00,1067.25,446,270
03/09/2004,10:52,1067.25,1067.50,1067.00,1067.50,1036,115
03/09/2004,10:53,1067.50,1067.50,1067.25,1067.50,136,24
03/09/2004,10:54,1067.50,1067.50,1066.75,1066.75,43,1711
03/09/2004,10:55,1066.75,1066.75,1066.50,1066.75,420,592
03/09/2004,10:56,1066.75,1067.00,1066.50,1066.75,446,52
03/09/2004,10:57,1067.00,1067.00,1066.75,1067.00,52,23
03/09/2004,10:58,1067.00,1067.25,1067.00,1067.25,720,27
03/09/2004,10:59,1067.25,1067.25,1066.50,1066.50,112,1766
03/09/2004,11:00,1066.50,1066.75,1066.25,1066.25,28,481
03/09/2004,11:01,1066.50,1066.50,1065.75,1066.00,1287,2845
03/09/2004,11:02,1066.25,1066.25,1065.25,1065.25,696,2545
03/09/2004,11:03,1065.50,1065.50,1064.00,1064.50,1774,4483
03/09/2004,11:04,1064.75,1064.75,1063.75,1064.00,1346,3591
03/09/2004,11:05,1064.25,1065.25,1064.00,1065.00,2320,1059
03/09/2004,11:06,1065.00,1065.25,1064.75,1065.25,473,474
03/09/2004,11:07,1065.25,1065.25,1065.00,1065.00,1089,156
03/09/2004,11:08,1065.00,1065.25,1064.75,1064.75,567,772
03/09/2004,11:09,1065.00,1065.25,1064.75,1065.25,548,67
03/09/2004,11:10,1065.00,1065.25,1064.50,1065.25,466,655
03/09/2004,11:11,1065.25,1065.50,1065.00,1065.50,893,116
03/09/2004,11:12,1065.50,1065.50,1065.25,1065.25,85,787
03/09/2004,11:13,1065.25,1065.75,1065.00,1065.25,619,926
03/09/2004,11:14,1065.25,1065.25,1065.00,1065.00,302,357
03/09/2004,11:15,1065.00,1065.00,1064.75,1065.00,235,143
03/09/2004,11:16,1065.00,1065.50,1064.75,1065.50,248,236
03/09/2004,11:17,1065.50,1065.75,1065.25,1065.75,517,582
03/09/2004,11:18,1065.50,1066.25,1065.25,1066.25,1366,939
03/09/2004,11:19,1066.00,1066.25,1065.75,1066.25,1340,548
03/09/2004,11:20,1066.25,1066.25,1065.75,1066.00,228,672
03/09/2004,11:21,1066.00,1066.25,1066.00,1066.00,12,625
03/09/2004,11:22,1066.25,1067.00,1066.00,1066.75,3155,692
03/09/2004,11:23,1066.50,1067.00,1066.50,1066.50,623,619
03/09/2004,11:24,1066.50,1066.75,1066.25,1066.50,96,212
03/09/2004,11:25,1066.50,1066.75,1066.25,1066.50,18,294
03/09/2004,11:26,1066.25,1066.50,1066.00,1066.00,33,1309
03/09/2004,11:27,1066.00,1066.75,1066.00,1066.25,799,585
03/09/2004,11:28,1066.25,1066.50,1066.25,1066.25,49,32
03/09/2004,11:29,1066.25,1066.50,1065.75,1065.75,1109,1488
03/09/2004,11:30,1065.75,1066.25,1065.50,1066.25,1150,682
03/09/2004,11:31,1066.50,1067.00,1066.25,1067.00,1860,218
03/09/2004,11:32,1067.00,1067.00,1066.50,1066.50,45,293
03/09/2004,11:33,1066.50,1066.75,1066.50,1066.50,363,9
03/09/2004,11:34,1066.75,1066.75,1066.50,1066.75,167,20
03/09/2004,11:35,1066.75,1066.75,1066.25,1066.25,94,621
03/09/2004,11:36,1066.25,1067.50,1066.25,1067.50,3166,128
03/09/2004,11:37,1067.50,1067.50,1067.00,1067.25,1297,1143
03/09/2004,11:38,1067.25,1067.75,1067.00,1067.75,2614,651
03/09/2004,11:39,1067.75,1068.75,1067.50,1068.25,3929,1632
03/09/2004,11:40,1068.50,1068.50,1068.25,1068.25,1381,253
03/09/2004,11:41,1068.25,1068.50,1068.00,1068.00,62,1211
03/09/2004,11:42,1068.00,1068.25,1067.50,1067.75,614,1016
03/09/2004,11:43,1068.00,1068.00,1067.50,1067.50,128,1056
03/09/2004,11:44,1067.50,1068.00,1067.50,1067.75,400,172
03/09/2004,11:45,1067.75,1068.00,1067.75,1067.75,269,48
03/09/2004,11:46,1068.00,1068.00,1067.50,1067.50,2,437
03/09/2004,11:47,1067.50,1067.75,1067.50,1067.50,33,242
03/09/2004,11:48,1067.50,1068.00,1067.50,1067.50,461,225
03/09/2004,11:49,1067.50,1067.75,1067.50,1067.75,340,17
03/09/2004,11:50,1067.75,1067.75,1067.50,1067.50,6,34
03/09/2004,11:51,1067.50,1067.50,1067.00,1067.25,35,485
03/09/2004,11:52,1067.25,1067.50,1067.00,1067.25,211,325
03/09/2004,11:53,1067.25,1067.25,1067.00,1067.00,167,71
03/09/2004,11:54,1067.00,1067.25,1066.50,1066.50,452,588
03/09/2004,11:55,1066.50,1066.75,1065.75,1066.25,1045,1676
03/09/2004,11:56,1066.25,1066.50,1065.25,1065.50,812,2000
03/09/2004,11:57,1065.75,1065.75,1065.25,1065.75,236,1690
03/09/2004,11:58,1065.75,1065.75,1065.50,1065.50,44,131
03/09/2004,11:59,1065.50,1065.75,1065.50,1065.75,550,35
03/09/2004,12:00,1065.75,1066.00,1063.75,1064.75,2345,5729
03/09/2004,12:01,1064.50,1064.75,1064.00,1064.25,542,1414
03/09/2004,12:02,1064.00,1064.75,1063.50,1064.50,1209,1574
03/09/2004,12:03,1064.50,1065.00,1064.50,1064.75,1049,1467
03/09/2004,12:04,1064.50,1065.00,1064.25,1064.75,884,2252
03/09/2004,12:05,1064.75,1065.25,1064.75,1065.25,814,562
03/09/2004,12:06,1065.00,1065.50,1065.00,1065.00,395,175
03/09/2004,12:07,1065.00,1065.00,1064.00,1064.25,106,1403
03/09/2004,12:08,1064.25,1065.00,1064.00,1064.50,574,537
03/09/2004,12:09,1064.75,1064.75,1064.50,1064.75,81,97
03/09/2004,12:10,1064.75,1064.75,1063.50,1063.75,548,1944
03/09/2004,12:11,1064.00,1064.50,1063.75,1064.00,634,961
03/09/2004,12:12,1064.00,1064.50,1063.50,1064.50,982,521
03/09/2004,12:13,1064.25,1064.75,1064.25,1064.50,384,884
03/09/2004,12:14,1064.50,1064.75,1062.75,1063.00,1002,3627
03/09/2004,12:15,1063.25,1063.50,1062.75,1063.00,1549,2936
03/09/2004,12:16,1063.25,1064.00,1063.00,1064.00,2104,1031
03/09/2004,12:17,1064.00,1064.00,1063.50,1064.00,212,493
03/09/2004,12:18,1063.75,1064.25,1063.75,1064.25,502,208
03/09/2004,12:19,1064.25,1064.50,1064.00,1064.25,1134,292
03/09/2004,12:20,1064.25,1065.00,1064.25,1065.00,1293,156
03/09/2004,12:21,1065.00,1065.25,1064.75,1065.25,1423,101
03/09/2004,12:22,1065.25,1065.25,1065.00,1065.25,1080,735
03/09/2004,12:23,1065.25,1065.25,1064.75,1065.00,300,133
03/09/2004,12:24,1065.00,1065.25,1064.75,1065.25,193,152
03/09/2004,12:25,1065.00,1065.25,1064.75,1065.00,166,309
03/09/2004,12:26,1065.25,1065.25,1065.00,1065.25,796,80
03/09/2004,12:27,1065.50,1065.50,1065.25,1065.50,64,173
03/09/2004,12:28,1065.25,1065.50,1065.25,1065.50,479,122
03/09/2004,12:29,1065.75,1066.00,1065.50,1065.75,1860,852
03/09/2004,12:30,1065.75,1065.75,1065.25,1065.50,593,418
03/09/2004,12:31,1065.75,1065.75,1065.50,1065.50,12,149
03/09/2004,12:32,1065.50,1065.75,1065.25,1065.25,432,394
03/09/2004,12:33,1065.50,1065.50,1065.00,1065.00,241,933
03/09/2004,12:34,1065.00,1065.75,1065.00,1065.75,1765,401
03/09/2004,12:35,1065.50,1066.00,1065.50,1066.00,1414,41
03/09/2004,12:36,1066.00,1066.00,1065.50,1065.75,119,1449
03/09/2004,12:37,1065.75,1065.75,1065.50,1065.50,16,290
03/09/2004,12:38,1065.50,1065.75,1065.50,1065.75,119,91
03/09/2004,12:39,1065.75,1065.75,1065.50,1065.50,33,41
03/09/2004,12:40,1065.75,1065.75,1065.25,1065.25,7,417
03/09/2004,12:41,1065.25,1065.50,1064.50,1064.75,299,1257
03/09/2004,12:42,1064.75,1065.25,1064.75,1064.75,488,272
03/09/2004,12:43,1064.75,1065.00,1064.75,1065.00,329,40
03/09/2004,12:44,1065.00,1065.00,1064.50,1064.75,496,524
03/09/2004,12:45,1064.50,1064.75,1064.50,1064.75,26,85
03/09/2004,12:46,1064.75,1065.25,1064.75,1064.75,835,575
03/09/2004,12:47,1065.00,1065.00,1064.25,1064.75,267,670
03/09/2004,12:48,1064.75,1065.00,1064.50,1064.75,223,119
03/09/2004,12:49,1064.75,1065.75,1064.75,1065.50,1508,1320
03/09/2004,12:50,1065.50,1065.75,1065.25,1065.75,1031,38
03/09/2004,12:51,1065.50,1065.75,1065.25,1065.25,96,390
03/09/2004,12:52,1065.25,1065.50,1065.25,1065.25,2,80
03/09/2004,12:53,1065.25,1065.50,1065.00,1065.00,4,303
03/09/2004,12:54,1065.00,1065.25,1065.00,1065.00,157,212
03/09/2004,12:55,1065.00,1065.25,1064.50,1064.50,236,721
03/09/2004,12:56,1064.75,1064.75,1064.00,1064.00,165,1598
03/09/2004,12:57,1064.00,1064.50,1063.50,1064.50,807,591
03/09/2004,12:58,1064.50,1064.50,1063.25,1063.25,194,1881
03/09/2004,12:59,1063.25,1064.00,1063.25,1063.75,689,647
03/09/2004,13:00,1063.75,1064.00,1063.00,1063.75,879,1691
03/09/2004,13:01,1064.00,1064.50,1063.75,1064.50,1633,104
03/09/2004,13:02,1064.50,1064.50,1064.25,1064.25,141,267
03/09/2004,13:03,1064.50,1064.50,1064.00,1064.25,327,282
03/09/2004,13:04,1064.50,1065.00,1064.25,1065.00,1846,129
03/09/2004,13:05,1065.00,1065.50,1064.75,1065.25,2031,701
03/09/2004,13:06,1065.00,1066.00,1065.00,1065.50,2186,1049
03/09/2004,13:07,1065.75,1066.00,1065.50,1066.00,1113,348
03/09/2004,13:08,1065.75,1066.25,1065.75,1066.25,865,329
03/09/2004,13:09,1066.25,1066.75,1066.00,1066.25,2636,1240
03/09/2004,13:10,1066.25,1066.50,1066.00,1066.25,578,315
03/09/2004,13:11,1066.50,1066.50,1065.75,1065.75,522,1592
03/09/2004,13:12,1066.00,1066.25,1065.75,1066.00,598,437
03/09/2004,13:13,1066.00,1066.25,1065.50,1065.75,509,455
03/09/2004,13:14,1065.75,1066.00,1065.50,1066.00,606,91
03/09/2004,13:15,1066.00,1066.00,1065.25,1065.25,144,621
03/09/2004,13:16,1065.50,1065.50,1065.00,1065.25,726,1258
03/09/2004,13:17,1065.00,1065.00,1063.50,1063.75,1249,2938
03/09/2004,13:18,1063.75,1064.25,1063.50,1064.00,669,108
03/09/2004,13:19,1064.25,1064.50,1063.75,1063.75,716,683
03/09/2004,13:20,1063.75,1064.00,1062.75,1063.25,1283,3260
03/09/2004,13:21,1063.50,1063.50,1062.25,1062.25,2686,4522
03/09/2004,13:22,1062.25,1062.75,1062.00,1062.50,1889,2933
03/09/2004,13:23,1062.50,1063.25,1062.50,1062.75,986,964
03/09/2004,13:24,1063.00,1063.00,1061.75,1062.25,1553,3760
03/09/2004,13:25,1062.25,1063.25,1062.25,1063.25,1859,1252
03/09/2004,13:26,1063.00,1063.25,1062.50,1062.75,750,682
03/09/2004,13:27,1062.75,1063.25,1062.75,1063.00,653,344
03/09/2004,13:28,1063.00,1063.25,1062.50,1063.25,711,122
03/09/2004,13:29,1063.00,1063.25,1063.00,1063.00,278,194
03/09/2004,13:30,1063.00,1063.00,1062.25,1062.75,388,727
03/09/2004,13:31,1062.75,1063.00,1062.50,1062.50,272,456
03/09/2004,13:32,1062.75,1062.75,1062.50,1062.75,436,234
03/09/2004,13:33,1062.75,1063.50,1062.75,1063.25,858,75
03/09/2004,13:34,1063.25,1063.50,1062.25,1062.50,497,1788
03/09/2004,13:35,1062.75,1063.00,1062.50,1062.75,472,189
03/09/2004,13:36,1062.75,1062.75,1062.00,1062.75,928,929
03/09/2004,13:37,1062.75,1063.50,1062.75,1063.25,1715,1278
03/09/2004,13:38,1063.25,1063.25,1063.00,1063.25,62,68
03/09/2004,13:39,1063.00,1063.25,1063.00,1063.00,109,202
03/09/2004,13:40,1063.00,1063.50,1063.00,1063.25,391,257
03/09/2004,13:41,1063.25,1063.25,1062.75,1063.00,205,263
03/09/2004,13:42,1063.00,1063.50,1063.00,1063.25,239,253
03/09/2004,13:43,1063.25,1063.50,1063.00,1063.25,468,138
03/09/2004,13:44,1063.25,1063.25,1062.75,1062.75,43,272
03/09/2004,13:45,1062.75,1063.25,1062.50,1063.25,717,539
03/09/2004,13:46,1063.25,1063.25,1062.50,1063.00,116,334
03/09/2004,13:47,1062.75,1063.25,1062.75,1062.75,87,220
03/09/2004,13:48,1062.75,1063.00,1061.25,1061.25,410,4125
03/09/2004,13:49,1061.25,1062.00,1061.00,1061.50,2315,2839
03/09/2004,13:50,1061.50,1061.75,1061.00,1061.25,1358,2989
03/09/2004,13:51,1061.25,1062.00,1061.00,1062.00,2111,687
03/09/2004,13:52,1062.00,1062.25,1061.50,1062.00,2191,1182
03/09/2004,13:53,1062.00,1062.25,1061.75,1061.75,563,133
03/09/2004,13:54,1062.00,1062.25,1061.75,1062.00,362,353
03/09/2004,13:55,1061.75,1062.25,1061.50,1062.00,694,243
03/09/2004,13:56,1062.00,1062.25,1061.50,1062.00,268,336
03/09/2004,13:57,1062.00,1062.50,1062.00,1062.25,809,315
03/09/2004,13:58,1062.25,1062.25,1061.25,1061.75,609,999
03/09/2004,13:59,1062.00,1062.00,1061.25,1061.75,766,1113
03/09/2004,14:00,1061.75,1062.25,1061.75,1062.00,643,922
03/09/2004,14:01,1061.75,1062.50,1061.75,1062.50,1278,148
03/09/2004,14:02,1062.50,1062.75,1062.25,1062.75,1647,249
03/09/2004,14:03,1062.50,1063.25,1062.50,1063.25,1859,360
03/09/2004,14:04,1063.25,1063.50,1063.00,1063.25,2011,475
03/09/2004,14:05,1063.25,1063.25,1062.75,1063.00,115,940
03/09/2004,14:06,1062.75,1063.25,1062.75,1063.00,443,812
03/09/2004,14:07,1063.00,1063.25,1062.50,1062.75,442,570
03/09/2004,14:08,1062.50,1064.00,1062.50,1063.50,3435,1768
03/09/2004,14:09,1063.50,1063.75,1063.25,1063.50,1128,243
03/09/2004,14:10,1063.50,1063.75,1063.25,1063.50,254,525
03/09/2004,14:11,1063.50,1064.25,1063.25,1064.00,3233,1516
03/09/2004,14:12,1064.00,1064.25,1063.75,1064.00,544,607
03/09/2004,14:13,1063.75,1064.00,1063.75,1063.75,123,49
03/09/2004,14:14,1063.75,1064.00,1063.50,1063.50,785,1168
03/09/2004,14:15,1063.75,1063.75,1063.00,1063.50,810,1235
03/09/2004,14:16,1063.50,1063.50,1062.50,1062.75,877,2880
03/09/2004,14:17,1063.00,1063.25,1062.75,1063.00,816,143
03/09/2004,14:18,1063.00,1063.25,1062.75,1063.25,328,393
03/09/2004,14:19,1063.00,1063.00,1062.00,1062.25,452,2780
03/09/2004,14:20,1062.25,1062.50,1061.75,1062.00,469,2208
03/09/2004,14:21,1061.75,1062.25,1061.25,1061.50,959,2418
03/09/2004,14:22,1061.50,1061.50,1060.50,1060.75,1329,4730
03/09/2004,14:23,1060.75,1061.25,1060.50,1061.00,777,1994
03/09/2004,14:24,1061.25,1061.25,1060.75,1061.00,653,646
03/09/2004,14:25,1061.00,1061.50,1061.00,1061.25,2057,1332
03/09/2004,14:26,1061.25,1062.25,1061.25,1062.25,2070,225
03/09/2004,14:27,1062.25,1062.25,1061.75,1062.00,1137,747
03/09/2004,14:28,1062.25,1062.50,1062.00,1062.25,974,211
03/09/2004,14:29,1062.50,1063.00,1062.25,1062.50,1482,527
03/09/2004,14:30,1062.75,1063.00,1062.25,1062.50,395,767
03/09/2004,14:31,1062.50,1062.75,1062.50,1062.50,52,258
03/09/2004,14:32,1062.50,1063.00,1062.50,1062.75,464,184
03/09/2004,14:33,1062.75,1063.00,1062.50,1062.50,312,57
03/09/2004,14:34,1062.75,1063.50,1062.50,1063.25,2731,998
03/09/2004,14:35,1063.25,1063.75,1063.00,1063.75,1348,350
03/09/2004,14:36,1063.75,1064.25,1063.50,1064.00,2348,155
03/09/2004,14:37,1064.00,1064.25,1063.75,1064.25,692,1369
03/09/2004,14:38,1064.00,1064.50,1063.75,1064.00,1451,865
03/09/2004,14:39,1064.00,1064.50,1063.75,1064.00,1379,581
03/09/2004,14:40,1064.00,1064.75,1063.75,1063.75,1707,2551
03/09/2004,14:41,1063.75,1064.50,1063.75,1064.25,1503,137
03/09/2004,14:42,1064.25,1064.25,1063.50,1064.00,1734,2211
03/09/2004,14:43,1064.25,1064.25,1063.50,1063.50,1123,806
03/09/2004,14:44,1063.75,1064.00,1063.50,1063.75,203,177
03/09/2004,14:45,1064.00,1064.50,1063.75,1064.50,971,47
03/09/2004,14:46,1064.50,1064.75,1064.25,1064.75,2157,520
03/09/2004,14:47,1064.75,1065.25,1064.50,1065.25,3077,266
03/09/2004,14:48,1065.25,1065.50,1065.00,1065.50,1517,1401
03/09/2004,14:49,1065.50,1066.00,1065.25,1065.50,1591,628
03/09/2004,14:50,1065.25,1065.75,1065.00,1065.75,1857,780
03/09/2004,14:51,1065.75,1065.75,1065.25,1065.50,670,410
03/09/2004,14:52,1065.75,1065.75,1065.25,1065.75,507,219
03/09/2004,14:53,1065.50,1066.00,1065.50,1065.75,1268,605
03/09/2004,14:54,1065.75,1066.00,1065.50,1066.00,1472,674
03/09/2004,14:55,1066.00,1066.00,1065.75,1065.75,88,528
03/09/2004,14:56,1066.00,1066.00,1065.50,1065.50,951,596
03/09/2004,14:57,1065.50,1065.75,1065.00,1065.00,57,2438
03/09/2004,14:58,1065.00,1065.25,1065.00,1065.25,281,938
03/09/2004,14:59,1065.25,1065.25,1064.75,1064.75,117,655
03/09/2004,15:00,1065.00,1065.25,1064.75,1065.00,1053,1111
03/09/2004,15:01,1065.00,1065.25,1064.50,1064.75,985,2426
03/09/2004,15:02,1064.50,1064.75,1064.50,1064.50,426,526
03/09/2004,15:03,1064.75,1064.75,1064.50,1064.75,137,1167
03/09/2004,15:04,1064.50,1064.75,1064.25,1064.25,329,2296
03/09/2004,15:05,1064.25,1064.75,1064.25,1064.50,812,226
03/09/2004,15:06,1064.75,1064.75,1064.00,1064.25,249,1697
03/09/2004,15:07,1064.25,1064.25,1063.75,1064.00,410,930
03/09/2004,15:08,1064.00,1064.00,1063.50,1063.75,656,874
03/09/2004,15:09,1063.75,1064.00,1063.50,1063.75,453,373
03/09/2004,15:10,1063.75,1063.75,1063.25,1063.50,486,1249
03/09/2004,15:11,1063.50,1063.50,1063.00,1063.00,1130,1329
03/09/2004,15:12,1063.00,1063.50,1063.00,1063.25,570,571
03/09/2004,15:13,1063.25,1063.50,1063.25,1063.50,251,660
03/09/2004,15:14,1063.50,1063.50,1063.25,1063.50,874,417
03/09/2004,15:15,1063.50,1063.75,1063.25,1063.50,2551,1697
03/09/2004,15:16,1063.50,1063.50,1063.25,1063.25,25,6
03/09/2004,15:31,1063.75,1064.00,1063.75,1064.00,142,9
03/09/2004,15:32,1064.00,1064.00,1063.50,1063.50,33,142
03/09/2004,15:33,1063.50,1063.50,1063.50,1063.50,0,7
03/09/2004,15:34,1063.50,1063.50,1063.50,1063.50,0,72
03/09/2004,15:35,1063.50,1063.50,1063.25,1063.50,16,115
03/09/2004,15:36,1063.25,1063.25,1063.00,1063.00,9,143
03/09/2004,15:37,1063.00,1063.50,1063.00,1063.50,74,1
03/09/2004,15:38,1063.25,1063.25,1063.25,1063.25,0,64
03/09/2004,15:39,1063.00,1063.50,1063.00,1063.00,46,158
03/09/2004,15:40,1063.00,1063.25,1063.00,1063.25,2,42
03/09/2004,15:41,1063.25,1063.25,1063.25,1063.25,2,0
03/09/2004,15:42,1063.25,1063.50,1063.25,1063.25,71,50
03/09/2004,15:43,1063.25,1063.25,1063.00,1063.25,1,66
03/09/2004,15:44,1063.25,1063.50,1063.00,1063.00,23,50
03/09/2004,15:45,1063.25,1063.50,1063.25,1063.50,9,35
03/09/2004,15:46,1063.50,1063.50,1063.25,1063.25,7,12
03/09/2004,15:47,1063.25,1063.50,1063.25,1063.25,52,5
03/09/2004,15:48,1063.50,1063.50,1063.25,1063.25,58,1
03/09/2004,15:49,1063.50,1063.50,1063.50,1063.50,2,0
03/09/2004,15:50,1063.25,1063.25,1063.25,1063.25,0,12
03/09/2004,15:51,1063.25,1063.25,1063.25,1063.25,0,37
03/09/2004,15:53,1063.00,1063.25,1063.00,1063.00,1,112
03/09/2004,15:54,1063.25,1063.25,1063.25,1063.25,55,0
03/09/2004,15:55,1063.00,1063.00,1063.00,1063.00,0,1
03/09/2004,15:56,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,15:57,1063.25,1063.25,1063.25,1063.25,12,0
03/09/2004,15:58,1063.25,1063.25,1063.25,1063.25,3,0
03/09/2004,15:59,1063.25,1063.25,1063.25,1063.25,2,0
03/09/2004,16:00,1063.50,1063.50,1063.00,1063.50,23,15
03/09/2004,17:01,1062.75,1063.00,1062.75,1063.00,36,0
03/09/2004,17:04,1062.75,1062.75,1062.75,1062.75,0,12
03/09/2004,17:05,1063.00,1063.00,1062.75,1062.75,45,1
03/09/2004,17:06,1063.00,1063.00,1063.00,1063.00,1,0
03/09/2004,17:10,1062.75,1062.75,1062.75,1062.75,0,40
03/09/2004,17:11,1062.75,1062.75,1062.75,1062.75,0,12
03/09/2004,17:13,1062.75,1062.75,1062.75,1062.75,0,2
03/09/2004,17:14,1062.75,1062.75,1062.75,1062.75,0,2
03/09/2004,17:17,1062.75,1062.75,1062.75,1062.75,0,4
03/09/2004,17:18,1062.75,1062.75,1062.75,1062.75,0,10
03/09/2004,17:19,1063.00,1063.00,1063.00,1063.00,1,0
03/09/2004,17:20,1063.00,1063.00,1063.00,1063.00,2,0
03/09/2004,17:21,1063.00,1063.25,1063.00,1063.25,64,0
03/09/2004,17:23,1063.25,1063.25,1063.00,1063.00,1,7
03/09/2004,17:26,1063.25,1063.25,1063.25,1063.25,10,0
03/09/2004,17:27,1063.25,1063.25,1063.25,1063.25,105,0
03/09/2004,17:29,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,17:30,1063.50,1063.50,1063.50,1063.50,20,0
03/09/2004,17:31,1063.50,1063.50,1063.50,1063.50,21,0
03/09/2004,17:32,1063.50,1063.50,1063.50,1063.50,21,0
03/09/2004,17:33,1063.50,1063.50,1063.25,1063.25,1,80
03/09/2004,17:34,1063.25,1063.50,1063.00,1063.50,10,21
03/09/2004,17:35,1063.50,1063.50,1063.25,1063.25,2,1
03/09/2004,17:37,1063.50,1063.50,1063.50,1063.50,2,0
03/09/2004,17:39,1063.50,1063.50,1063.50,1063.50,1,0
03/09/2004,17:40,1063.50,1063.50,1063.50,1063.50,2,0
03/09/2004,17:44,1063.25,1063.25,1063.25,1063.25,0,1
03/09/2004,17:45,1063.50,1063.50,1063.50,1063.50,1,0
03/09/2004,17:49,1063.50,1063.50,1063.50,1063.50,6,0
03/09/2004,17:51,1063.50,1063.50,1063.50,1063.50,1,0
03/09/2004,18:01,1063.25,1063.25,1063.25,1063.25,0,3
03/09/2004,18:05,1063.50,1063.50,1063.50,1063.50,1,0
03/09/2004,18:06,1063.50,1063.50,1063.50,1063.50,1,0
03/09/2004,18:12,1063.50,1063.50,1063.50,1063.50,3,0
03/09/2004,18:13,1063.25,1063.25,1063.25,1063.25,0,2
03/09/2004,18:15,1063.25,1063.25,1063.25,1063.25,0,6
03/09/2004,18:16,1063.25,1063.25,1063.25,1063.25,0,27
03/09/2004,18:17,1063.25,1063.25,1063.25,1063.25,0,15
03/09/2004,18:18,1063.00,1063.00,1062.75,1062.75,0,89
03/09/2004,18:19,1063.00,1063.00,1063.00,1063.00,1,0
03/09/2004,18:20,1063.00,1063.00,1063.00,1063.00,2,0
03/09/2004,18:21,1063.00,1063.00,1063.00,1063.00,2,0
03/09/2004,18:22,1063.00,1063.00,1063.00,1063.00,13,0
03/09/2004,18:24,1063.00,1063.00,1063.00,1063.00,37,0
03/09/2004,18:25,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,18:26,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,18:27,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,18:28,1063.25,1063.25,1063.25,1063.25,14,0
03/09/2004,18:29,1063.25,1063.25,1063.25,1063.25,21,0
03/09/2004,18:31,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,18:32,1063.25,1063.25,1063.25,1063.25,2,0
03/09/2004,18:36,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,18:37,1063.25,1063.25,1063.25,1063.25,5,0
03/09/2004,18:38,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,18:39,1063.25,1063.25,1063.25,1063.25,8,0
03/09/2004,18:40,1063.25,1063.25,1063.25,1063.25,2,0
03/09/2004,18:43,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,18:44,1063.00,1063.00,1063.00,1063.00,0,3
03/09/2004,18:47,1063.25,1063.25,1063.25,1063.25,3,0
03/09/2004,18:49,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,18:52,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,18:54,1063.25,1063.25,1063.25,1063.25,4,0
03/09/2004,18:58,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,19:01,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,19:04,1063.00,1063.00,1063.00,1063.00,0,1
03/09/2004,19:06,1063.00,1063.00,1063.00,1063.00,0,1
03/09/2004,19:09,1063.25,1063.25,1063.25,1063.25,1,0
03/09/2004,19:11,1063.00,1063.00,1063.00,1063.00,0,16
03/09/2004,19:16,1062.75,1062.75,1062.75,1062.75,0,1
03/09/2004,19:18,1062.75,1062.75,1062.75,1062.75,0,99
03/09/2004,19:19,1062.75,1062.75,1062.75,1062.75,0,4
03/09/2004,19:20,1062.75,1062.75,1062.75,1062.75,0,12
03/09/2004,19:26,1062.75,1062.75,1062.75,1062.75,0,12
03/09/2004,19:27,1062.75,1062.75,1062.75,1062.75,0,5
03/09/2004,19:28,1062.75,1062.75,1062.75,1062.75,0,1
03/09/2004,19:33,1062.75,1062.75,1062.75,1062.75,0,7
03/09/2004,19:35,1062.75,1062.75,1062.75,1062.75,0,3
03/09/2004,19:36,1062.75,1062.75,1062.75,1062.75,0,1
03/09/2004,19:43,1062.75,1062.75,1062.50,1062.50,0,3
03/09/2004,19:44,1062.50,1062.50,1062.50,1062.50,0,4
03/09/2004,19:51,1062.50,1062.50,1062.50,1062.50,0,5
03/09/2004,19:55,1062.75,1062.75,1062.75,1062.75,1,0
03/09/2004,19:56,1062.75,1062.75,1062.75,1062.75,20,0
03/09/2004,19:57,1062.75,1062.75,1062.75,1062.75,2,0
03/09/2004,19:59,1062.75,1062.75,1062.50,1062.50,1,2
03/09/2004,20:00,1062.75,1062.75,1062.75,1062.75,1,0
03/09/2004,20:01,1062.50,1062.75,1062.50,1062.75,3,1
03/09/2004,20:02,1062.75,1063.00,1062.75,1063.00,2,0
03/09/2004,20:03,1062.50,1062.50,1062.50,1062.50,0,13
03/09/2004,20:04,1062.50,1062.75,1062.50,1062.75,3,14
03/09/2004,20:05,1062.75,1063.00,1062.75,1063.00,22,2
03/09/2004,20:06,1062.75,1063.00,1062.75,1063.00,1,1
03/09/2004,20:08,1063.00,1063.00,1063.00,1063.00,4,0
03/09/2004,20:12,1063.00,1063.00,1063.00,1063.00,1,0
03/09/2004,20:13,1063.00,1063.00,1063.00,1063.00,1,0
03/09/2004,20:20,1062.75,1062.75,1062.75,1062.75,0,25
03/09/2004,20:21,1063.00,1063.00,1062.75,1063.00,20,1
03/09/2004,20:23,1063.00,1063.00,1063.00,1063.00,21,0
03/09/2004,20:26,1063.00,1063.00,1063.00,1063.00,1,0
03/09/2004,20:27,1062.75,1062.75,1062.75,1062.75,0,2
03/09/2004,20:28,1062.75,1062.75,1062.75,1062.75,0,40
03/09/2004,20:29,1062.75,1062.75,1062.75,1062.75,0,2
03/09/2004,20:31,1062.75,1062.75,1062.75,1062.75,0,3
03/09/2004,20:32,1062.75,1062.75,1062.75,1062.75,0,1
03/09/2004,20:34,1062.75,1062.75,1062.75,1062.75,0,1
03/09/2004,20:36,1062.75,1062.75,1062.50,1062.50,0,14
03/09/2004,20:40,1062.50,1062.50,1062.50,1062.50,0,2
03/09/2004,20:41,1062.75,1062.75,1062.75,1062.75,2,0
03/09/2004,20:42,1062.75,1062.75,1062.25,1062.25,12,68
03/09/2004,20:43,1062.25,1062.50,1062.25,1062.25,1,50
03/09/2004,20:45,1062.50,1062.50,1062.50,1062.50,10,0
03/09/2004,20:46,1062.50,1062.50,1062.25,1062.25,11,5
03/09/2004,20:47,1062.25,1062.25,1062.25,1062.25,0,2
03/09/2004,20:48,1062.50,1062.50,1062.50,1062.50,11,0
03/09/2004,20:49,1062.25,1062.50,1062.25,1062.50,1,6
03/09/2004,20:50,1062.50,1062.50,1062.50,1062.50,1,0
03/09/2004,20:51,1062.50,1062.50,1062.50,1062.50,10,0
03/09/2004,20:52,1062.50,1062.50,1062.50,1062.50,7,0
03/09/2004,20:53,1062.50,1062.50,1062.50,1062.50,1,0
03/09/2004,20:54,1062.75,1062.75,1062.50,1062.50,10,15
03/09/2004,20:55,1062.50,1062.50,1061.75,1062.00,43,120
03/09/2004,20:56,1061.75,1061.75,1061.50,1061.75,6,90
03/09/2004,20:57,1061.50,1061.75,1061.25,1061.75,1,22
03/09/2004,20:58,1061.50,1061.50,1061.50,1061.50,0,9
03/09/2004,21:00,1061.50,1061.50,1061.25,1061.50,5,10
03/09/2004,21:01,1061.25,1061.50,1061.25,1061.25,1,2
03/09/2004,21:02,1061.25,1061.25,1061.25,1061.25,0,20
03/09/2004,21:03,1061.25,1061.25,1061.25,1061.25,0,29
03/09/2004,21:04,1061.50,1061.50,1061.50,1061.50,15,0
03/09/2004,21:05,1061.75,1061.75,1061.50,1061.50,1,10
03/09/2004,21:06,1061.50,1061.50,1061.50,1061.50,0,9
03/09/2004,21:07,1061.25,1061.25,1061.25,1061.25,0,5
03/09/2004,21:08,1061.25,1061.50,1061.25,1061.50,4,3
03/09/2004,21:09,1061.50,1061.50,1061.50,1061.50,3,0
03/09/2004,21:11,1061.50,1061.50,1061.25,1061.25,25,9
03/09/2004,21:12,1061.50,1062.00,1061.50,1062.00,44,0
03/09/2004,21:13,1062.00,1062.00,1061.75,1062.00,17,4
03/09/2004,21:14,1061.75,1062.00,1061.75,1062.00,1,12
03/09/2004,21:15,1062.00,1062.00,1062.00,1062.00,18,0
03/09/2004,21:16,1062.00,1062.00,1062.00,1062.00,3,0
03/09/2004,21:17,1062.00,1062.00,1061.75,1062.00,2,10
03/09/2004,21:18,1061.75,1061.75,1061.75,1061.75,0,1
03/09/2004,21:19,1062.00,1062.00,1062.00,1062.00,1,0
03/09/2004,21:21,1061.75,1061.75,1061.75,1061.75,0,5
03/09/2004,21:24,1061.75,1061.75,1061.75,1061.75,0,1
03/09/2004,21:26,1062.00,1062.00,1061.75,1061.75,4,5
03/09/2004,21:28,1061.75,1061.75,1061.75,1061.75,0,1
03/09/2004,21:29,1061.50,1061.50,1061.25,1061.25,0,3
03/09/2004,21:34,1061.75,1061.75,1061.75,1061.75,1,0
03/09/2004,21:35,1061.50,1061.50,1061.25,1061.50,1,6
03/09/2004,21:37,1061.50,1061.75,1061.50,1061.75,2,0
03/09/2004,21:39,1061.50,1061.50,1061.50,1061.50,0,2
03/09/2004,21:40,1061.50,1061.50,1061.50,1061.50,0,6
03/09/2004,21:41,1061.50,1061.50,1061.50,1061.50,0,1
03/09/2004,21:42,1061.25,1061.25,1061.00,1061.00,10,39
03/09/2004,21:43,1061.25,1061.25,1061.00,1061.25,2,1
03/09/2004,21:44,1061.25,1061.25,1061.25,1061.25,38,0
03/09/2004,21:45,1061.25,1061.25,1061.25,1061.25,11,0
03/09/2004,21:46,1061.50,1061.50,1061.50,1061.50,2,0
03/09/2004,21:47,1061.25,1061.25,1061.25,1061.25,0,3
03/09/2004,21:48,1061.25,1061.25,1061.25,1061.25,0,10
03/09/2004,21:50,1061.25,1061.25,1061.25,1061.25,0,2
03/09/2004,21:51,1061.25,1061.25,1061.25,1061.25,0,3
03/09/2004,21:52,1061.50,1061.50,1061.00,1061.25,6,26
03/09/2004,21:53,1061.25,1061.25,1061.25,1061.25,2,0
03/09/2004,21:54,1061.00,1061.25,1061.00,1061.25,1,2
03/09/2004,21:56,1061.25,1061.25,1061.25,1061.25,1,0
03/09/2004,21:57,1061.25,1061.25,1061.00,1061.00,1,1
03/09/2004,21:58,1061.00,1061.00,1061.00,1061.00,0,2
03/09/2004,22:00,1061.00,1061.00,1061.00,1061.00,0,1
03/09/2004,22:01,1061.25,1061.25,1061.25,1061.25,5,0
03/09/2004,22:02,1061.25,1061.25,1061.25,1061.25,1,0
03/09/2004,22:05,1061.25,1061.25,1061.25,1061.25,4,0
03/09/2004,22:06,1061.25,1061.25,1061.25,1061.25,14,0
03/09/2004,22:07,1061.25,1061.25,1061.25,1061.25,5,0
03/09/2004,22:08,1061.25,1061.25,1061.25,1061.25,5,0
03/09/2004,22:09,1061.25,1061.25,1061.00,1061.00,2,98
03/09/2004,22:10,1061.00,1061.00,1061.00,1061.00,0,7
03/09/2004,22:11,1060.75,1061.00,1060.75,1061.00,1,3
03/09/2004,22:12,1061.00,1061.00,1061.00,1061.00,8,0
03/09/2004,22:13,1061.00,1061.00,1061.00,1061.00,2,0
03/09/2004,22:14,1061.00,1061.00,1060.75,1060.75,2,4
03/09/2004,22:15,1060.75,1061.00,1060.75,1061.00,3,4
03/09/2004,22:16,1061.00,1061.00,1061.00,1061.00,2,0
03/09/2004,22:17,1060.75,1061.00,1060.75,1061.00,2,3
03/09/2004,22:20,1061.00,1061.00,1061.00,1061.00,51,0
03/09/2004,22:21,1061.00,1061.00,1060.75,1061.00,9,2
03/09/2004,22:22,1061.00,1061.00,1060.75,1060.75,1,102
03/09/2004,22:24,1060.75,1060.75,1060.75,1060.75,0,6
03/09/2004,22:36,1061.00,1061.00,1061.00,1061.00,2,0
03/09/2004,22:37,1061.00,1061.00,1061.00,1061.00,2,0
03/09/2004,22:41,1060.75,1060.75,1060.75,1060.75,0,5
03/09/2004,22:43,1061.00,1061.00,1061.00,1061.00,1,0
03/09/2004,22:45,1061.00,1061.00,1061.00,1061.00,1,0
03/09/2004,22:47,1061.00,1061.00,1061.00,1061.00,8,0
03/09/2004,22:48,1060.75,1060.75,1060.75,1060.75,0,4
03/09/2004,22:49,1060.75,1060.75,1060.75,1060.75,0,1
03/09/2004,22:50,1060.75,1060.75,1060.75,1060.75,0,10
03/09/2004,22:51,1060.50,1061.00,1060.50,1061.00,11,1
03/09/2004,22:53,1061.00,1061.00,1061.00,1061.00,1,0
03/09/2004,22:55,1061.00,1061.00,1061.00,1061.00,1,0
03/09/2004,22:56,1061.00,1061.00,1061.00,1061.00,1,0
03/09/2004,22:59,1061.00,1061.00,1061.00,1061.00,1,0
03/09/2004,23:00,1060.75,1061.00,1060.75,1060.75,1,10
03/09/2004,23:03,1060.75,1060.75,1060.75,1060.75,0,1
03/09/2004,23:04,1061.00,1061.00,1061.00,1061.00,41,0
03/09/2004,23:05,1061.00,1061.25,1061.00,1061.00,12,1
03/09/2004,23:11,1061.25,1061.25,1061.25,1061.25,1,0
03/09/2004,23:17,1061.25,1061.25,1061.25,1061.25,1,0
03/09/2004,23:18,1061.00,1061.00,1061.00,1061.00,0,23
03/09/2004,23:19,1061.00,1061.00,1061.00,1061.00,0,1
03/09/2004,23:22,1061.25,1061.25,1061.25,1061.25,2,0
03/09/2004,23:28,1061.00,1061.00,1061.00,1061.00,0,4
03/09/2004,23:29,1061.00,1061.00,1061.00,1061.00,0,2
03/09/2004,23:30,1061.00,1061.00,1061.00,1061.00,0,2
03/09/2004,23:31,1061.00,1061.00,1061.00,1061.00,0,20
03/09/2004,23:34,1061.00,1061.00,1061.00,1061.00,0,1
03/09/2004,23:38,1061.00,1061.00,1061.00,1061.00,0,13
03/09/2004,23:39,1061.00,1061.00,1061.00,1061.00,0,3
03/09/2004,23:41,1061.00,1061.00,1061.00,1061.00,0,2
03/09/2004,23:42,1061.00,1061.00,1061.00,1061.00,0,1
03/09/2004,23:44,1061.00,1061.00,1061.00,1061.00,0,1
03/09/2004,23:50,1061.00,1061.00,1061.00,1061.00,0,4
03/09/2004,23:57,1061.00,1061.00,1061.00,1061.00,0,1
03/10/2004,00:00,1061.00,1061.00,1060.50,1060.50,24,507
03/10/2004,00:01,1060.50,1060.50,1060.50,1060.50,0,39
03/10/2004,00:02,1060.25,1060.25,1059.75,1060.25,21,196
03/10/2004,00:03,1060.25,1060.25,1060.00,1060.00,5,7
03/10/2004,00:04,1060.25,1060.50,1060.25,1060.50,11,0
03/10/2004,00:05,1060.25,1060.50,1060.25,1060.50,6,1
03/10/2004,00:06,1060.50,1060.50,1060.50,1060.50,5,0
03/10/2004,00:07,1060.50,1060.50,1060.50,1060.50,7,0
03/10/2004,00:08,1060.25,1060.25,1060.25,1060.25,0,1
03/10/2004,00:09,1060.50,1060.50,1060.50,1060.50,5,0
03/10/2004,00:10,1060.50,1060.50,1060.50,1060.50,2,0
03/10/2004,00:13,1060.50,1060.50,1060.50,1060.50,2,0
03/10/2004,00:14,1060.50,1060.50,1060.50,1060.50,1,0
03/10/2004,00:15,1060.50,1060.50,1060.50,1060.50,2,0
03/10/2004,00:21,1060.75,1060.75,1060.75,1060.75,2,0
03/10/2004,00:22,1060.50,1060.50,1060.50,1060.50,0,1
03/10/2004,00:23,1060.50,1060.50,1060.50,1060.50,0,1
03/10/2004,00:26,1060.75,1060.75,1060.75,1060.75,1,0
03/10/2004,00:27,1060.75,1060.75,1060.75,1060.75,1,0
03/10/2004,00:32,1060.75,1060.75,1060.25,1060.75,5,22
03/10/2004,00:33,1060.75,1060.75,1060.75,1060.75,20,0
03/10/2004,00:35,1060.75,1060.75,1060.75,1060.75,9,0
03/10/2004,00:36,1060.75,1060.75,1060.75,1060.75,2,0
03/10/2004,00:37,1060.50,1060.75,1060.50,1060.75,1,3
03/10/2004,00:38,1060.50,1060.50,1060.50,1060.50,0,59
03/10/2004,00:39,1060.50,1060.50,1060.50,1060.50,0,50
03/10/2004,00:41,1060.75,1060.75,1060.50,1060.50,14,2
03/10/2004,00:42,1060.50,1060.75,1060.50,1060.75,3,1
03/10/2004,00:44,1060.75,1060.75,1060.75,1060.75,19,0
03/10/2004,00:46,1060.75,1060.75,1060.75,1060.75,45,0
03/10/2004,00:47,1060.75,1060.75,1060.75,1060.75,41,0
03/10/2004,00:48,1060.75,1060.75,1060.75,1060.75,2,0
03/10/2004,00:50,1060.50,1060.50,1060.50,1060.50,0,4
03/10/2004,00:52,1060.75,1060.75,1060.75,1060.75,1,0
03/10/2004,00:53,1060.75,1061.50,1060.50,1061.00,201,36
03/10/2004,00:54,1061.00,1061.50,1061.00,1061.50,18,2
03/10/2004,00:55,1061.50,1061.50,1061.50,1061.50,10,0
03/10/2004,00:56,1061.50,1061.50,1061.50,1061.50,2,0
03/10/2004,00:58,1061.50,1061.50,1061.25,1061.25,1,28
03/10/2004,01:02,1061.25,1061.25,1061.25,1061.25,0,22
03/10/2004,01:03,1061.25,1061.25,1061.25,1061.25,0,1
03/10/2004,01:04,1061.25,1061.25,1061.25,1061.25,0,2
03/10/2004,01:06,1061.25,1061.25,1061.25,1061.25,0,5
03/10/2004,01:08,1061.25,1061.25,1061.25,1061.25,0,1
03/10/2004,01:14,1061.25,1061.25,1061.25,1061.25,0,30
03/10/2004,01:15,1061.25,1061.25,1061.25,1061.25,0,1
03/10/2004,01:17,1061.25,1061.25,1061.25,1061.25,0,5
03/10/2004,01:18,1061.25,1061.25,1061.25,1061.25,0,9
03/10/2004,01:19,1061.25,1061.25,1061.25,1061.25,0,6
03/10/2004,01:20,1061.25,1061.25,1061.25,1061.25,0,10
03/10/2004,01:24,1061.25,1061.50,1061.25,1061.50,20,3
03/10/2004,01:25,1061.50,1061.50,1061.50,1061.50,27,0
03/10/2004,01:26,1061.25,1061.50,1061.25,1061.50,4,55
03/10/2004,01:29,1061.50,1061.50,1061.50,1061.50,5,0
03/10/2004,01:30,1061.25,1061.25,1061.25,1061.25,0,1
03/10/2004,01:31,1061.50,1061.50,1061.50,1061.50,3,0
03/10/2004,01:33,1061.50,1061.50,1061.50,1061.50,26,0
03/10/2004,01:34,1061.50,1061.50,1061.50,1061.50,6,0
03/10/2004,01:36,1061.75,1061.75,1061.75,1061.75,2,0
03/10/2004,01:39,1061.75,1061.75,1061.75,1061.75,2,0
03/10/2004,01:44,1061.75,1061.75,1061.75,1061.75,7,0
03/10/2004,01:45,1061.75,1061.75,1061.75,1061.75,25,0
03/10/2004,01:46,1061.75,1061.75,1061.75,1061.75,35,0
03/10/2004,01:47,1061.75,1061.75,1061.75,1061.75,4,0
03/10/2004,01:49,1061.75,1061.75,1061.50,1061.50,6,1
03/10/2004,01:50,1061.75,1061.75,1061.75,1061.75,1,0
03/10/2004,01:53,1061.75,1061.75,1061.75,1061.75,41,0
03/10/2004,01:54,1062.00,1062.00,1062.00,1062.00,1,0
03/10/2004,01:55,1062.00,1062.25,1062.00,1062.00,53,10
03/10/2004,01:57,1062.00,1062.50,1062.00,1062.50,34,2
03/10/2004,01:59,1062.25,1062.25,1062.25,1062.25,0,33
03/10/2004,02:00,1062.25,1062.50,1062.25,1062.25,1,11
03/10/2004,02:01,1062.25,1062.25,1062.25,1062.25,0,9
03/10/2004,02:02,1062.25,1062.25,1062.00,1062.00,4,18
03/10/2004,02:03,1062.25,1062.50,1062.25,1062.25,54,8
03/10/2004,02:04,1062.50,1062.75,1062.25,1062.25,51,5
03/10/2004,02:05,1062.50,1062.50,1062.25,1062.25,6,1
03/10/2004,02:06,1062.25,1062.50,1062.25,1062.25,6,34
03/10/2004,02:07,1062.25,1062.25,1062.25,1062.25,0,6
03/10/2004,02:08,1062.25,1062.25,1062.25,1062.25,0,12
03/10/2004,02:09,1062.25,1062.25,1062.25,1062.25,0,14
03/10/2004,02:10,1062.25,1062.25,1062.00,1062.00,0,35
03/10/2004,02:11,1061.75,1062.00,1061.75,1062.00,5,56
03/10/2004,02:12,1061.75,1061.75,1061.50,1061.75,14,37
03/10/2004,02:13,1061.75,1061.75,1061.50,1061.75,34,38
03/10/2004,02:14,1061.75,1061.75,1061.75,1061.75,21,0
03/10/2004,02:15,1061.75,1061.75,1061.75,1061.75,3,0
03/10/2004,02:16,1062.00,1062.00,1062.00,1062.00,20,0
03/10/2004,02:17,1062.00,1062.00,1061.75,1061.75,10,19
03/10/2004,02:18,1061.75,1062.00,1061.75,1061.75,62,18
03/10/2004,02:19,1061.75,1061.75,1061.75,1061.75,0,32
03/10/2004,02:20,1061.75,1061.75,1061.75,1061.75,0,58
03/10/2004,02:21,1061.75,1061.75,1061.75,1061.75,0,22
03/10/2004,02:22,1061.75,1061.75,1061.75,1061.75,0,12
03/10/2004,02:23,1061.75,1061.75,1061.75,1061.75,0,10
03/10/2004,02:25,1062.00,1062.00,1062.00,1062.00,23,0
03/10/2004,02:26,1062.25,1062.25,1062.25,1062.25,12,0
03/10/2004,02:27,1062.25,1062.25,1062.00,1062.00,5,11
03/10/2004,02:28,1062.00,1062.25,1062.00,1062.25,9,14
03/10/2004,02:29,1062.50,1062.50,1062.25,1062.25,3,10
03/10/2004,02:30,1062.25,1062.25,1062.25,1062.25,0,53
03/10/2004,02:31,1062.25,1062.25,1062.25,1062.25,0,6
03/10/2004,02:33,1062.50,1062.75,1062.50,1062.75,54,0
03/10/2004,02:34,1062.50,1062.50,1062.50,1062.50,0,20
03/10/2004,02:35,1062.50,1062.75,1062.50,1062.50,1,14
03/10/2004,02:37,1062.75,1062.75,1062.75,1062.75,3,0
03/10/2004,02:39,1062.75,1063.00,1062.75,1062.75,123,6
03/10/2004,02:40,1062.75,1062.75,1062.75,1062.75,0,8
03/10/2004,02:41,1063.00,1063.25,1063.00,1063.00,61,9
03/10/2004,02:42,1063.00,1063.25,1063.00,1063.25,98,1
03/10/2004,02:43,1063.50,1063.50,1063.25,1063.25,4,68
03/10/2004,02:44,1063.25,1063.50,1063.25,1063.50,120,28
03/10/2004,02:45,1063.50,1063.50,1063.50,1063.50,43,0
03/10/2004,02:47,1063.25,1063.25,1063.25,1063.25,0,5
03/10/2004,02:48,1063.25,1063.50,1063.25,1063.25,4,99
03/10/2004,02:50,1063.00,1063.00,1063.00,1063.00,0,54
03/10/2004,02:51,1063.25,1063.25,1063.25,1063.25,1,0
03/10/2004,02:52,1063.25,1063.25,1063.25,1063.25,1,0
03/10/2004,02:53,1063.00,1063.25,1063.00,1063.25,25,1
03/10/2004,02:54,1063.25,1063.25,1063.25,1063.25,36,0
03/10/2004,02:56,1063.25,1063.25,1063.25,1063.25,37,0
03/10/2004,02:57,1063.50,1063.50,1063.25,1063.25,4,35
03/10/2004,02:58,1063.25,1063.25,1063.25,1063.25,0,18
03/10/2004,02:59,1063.25,1063.25,1063.25,1063.25,0,29
03/10/2004,03:00,1063.00,1063.00,1063.00,1063.00,0,28
03/10/2004,03:01,1063.00,1063.00,1063.00,1063.00,0,4
03/10/2004,03:02,1063.00,1063.00,1063.00,1063.00,0,6
03/10/2004,03:03,1063.00,1063.00,1063.00,1063.00,0,1
03/10/2004,03:04,1063.00,1063.00,1062.75,1063.00,1,8
03/10/2004,03:05,1063.00,1063.00,1063.00,1063.00,6,0
03/10/2004,03:06,1063.00,1063.00,1063.00,1063.00,26,0
03/10/2004,03:07,1063.00,1063.00,1063.00,1063.00,20,0
03/10/2004,03:08,1063.00,1063.00,1063.00,1063.00,12,0
03/10/2004,03:09,1062.75,1062.75,1062.75,1062.75,0,82
03/10/2004,03:10,1062.75,1062.75,1062.75,1062.75,0,33
03/10/2004,03:11,1062.75,1062.75,1062.75,1062.75,0,10
03/10/2004,03:12,1063.00,1063.00,1063.00,1063.00,6,0
03/10/2004,03:13,1063.00,1063.25,1063.00,1063.25,61,0
03/10/2004,03:14,1063.25,1063.25,1063.25,1063.25,16,0
03/10/2004,03:15,1063.25,1063.25,1063.25,1063.25,4,0
03/10/2004,03:16,1063.50,1063.75,1063.25,1063.50,70,4
03/10/2004,03:19,1063.25,1063.25,1063.25,1063.25,0,2
03/10/2004,03:20,1063.25,1063.25,1063.25,1063.25,0,50
03/10/2004,03:21,1063.50,1063.50,1063.50,1063.50,108,0
03/10/2004,03:23,1063.25,1063.25,1063.25,1063.25,0,5
03/10/2004,03:24,1063.25,1063.25,1063.00,1063.00,0,87
03/10/2004,03:25,1063.00,1063.25,1063.00,1063.25,1,19
03/10/2004,03:27,1063.00,1063.25,1063.00,1063.00,11,25
03/10/2004,03:28,1063.25,1063.50,1063.25,1063.50,121,0
03/10/2004,03:30,1063.50,1063.50,1063.50,1063.50,3,0
03/10/2004,03:31,1063.50,1063.50,1063.50,1063.50,4,0
03/10/2004,03:32,1063.75,1063.75,1063.50,1063.50,3,6
03/10/2004,03:33,1063.50,1063.50,1063.50,1063.50,0,1
03/10/2004,03:34,1063.50,1063.75,1063.50,1063.75,60,2
03/10/2004,03:35,1063.75,1064.00,1063.75,1064.00,192,3
03/10/2004,03:36,1064.00,1064.00,1064.00,1064.00,48,0
03/10/2004,03:37,1064.00,1064.25,1064.00,1064.25,8,0
03/10/2004,03:39,1064.25,1064.25,1064.00,1064.00,4,55
03/10/2004,03:40,1064.00,1064.00,1064.00,1064.00,0,34
03/10/2004,03:41,1064.00,1064.00,1064.00,1064.00,0,3
03/10/2004,03:42,1064.00,1064.00,1064.00,1064.00,0,14
03/10/2004,03:43,1063.75,1063.75,1063.75,1063.75,0,17
03/10/2004,03:44,1063.75,1063.75,1063.75,1063.75,0,101
03/10/2004,03:45,1063.75,1063.75,1063.75,1063.75,0,28
03/10/2004,03:47,1063.75,1063.75,1063.50,1063.50,0,16
03/10/2004,03:48,1063.50,1063.50,1063.25,1063.25,0,490
03/10/2004,03:49,1063.25,1063.25,1063.25,1063.25,0,86
03/10/2004,03:51,1063.25,1063.25,1063.25,1063.25,0,1
03/10/2004,03:52,1063.50,1063.50,1063.50,1063.50,1,0
03/10/2004,03:53,1063.25,1063.75,1063.25,1063.75,71,5
03/10/2004,03:54,1063.50,1063.50,1063.50,1063.50,0,5
03/10/2004,03:55,1063.50,1063.50,1063.50,1063.50,0,38
03/10/2004,03:56,1063.50,1063.50,1063.50,1063.50,0,12
03/10/2004,03:57,1063.50,1063.50,1063.50,1063.50,0,5
03/10/2004,03:58,1063.50,1063.50,1063.50,1063.50,0,2
03/10/2004,03:59,1063.75,1063.75,1063.75,1063.75,2,0
03/10/2004,04:00,1063.75,1063.75,1063.75,1063.75,2,0
03/10/2004,04:02,1063.50,1063.75,1063.50,1063.75,1,1
03/10/2004,04:03,1063.75,1063.75,1063.75,1063.75,100,0
03/10/2004,04:04,1063.75,1063.75,1063.75,1063.75,39,0
03/10/2004,04:05,1063.50,1063.50,1063.50,1063.50,0,1
03/10/2004,04:06,1063.50,1063.50,1063.50,1063.50,0,15
03/10/2004,04:07,1063.75,1063.75,1063.75,1063.75,10,0
03/10/2004,04:08,1063.75,1063.75,1063.75,1063.75,36,0
03/10/2004,04:10,1063.50,1063.50,1063.50,1063.50,0,17
03/10/2004,04:13,1063.75,1063.75,1063.50,1063.50,5,72
03/10/2004,04:15,1063.50,1063.50,1063.50,1063.50,0,15
03/10/2004,04:16,1063.50,1063.50,1063.50,1063.50,0,10
03/10/2004,04:17,1063.50,1063.50,1063.50,1063.50,0,62
03/10/2004,04:18,1063.50,1063.50,1063.50,1063.50,0,20
03/10/2004,04:20,1063.75,1063.75,1063.75,1063.75,1,0
03/10/2004,04:21,1063.50,1063.50,1063.50,1063.50,0,97
03/10/2004,04:22,1063.50,1063.75,1063.50,1063.75,29,41
03/10/2004,04:23,1063.50,1063.50,1063.50,1063.50,0,10
03/10/2004,04:24,1063.75,1063.75,1063.75,1063.75,1,0
03/10/2004,04:25,1063.75,1064.00,1063.75,1064.00,106,0
03/10/2004,04:26,1064.00,1064.25,1064.00,1064.00,77,4
03/10/2004,04:27,1064.00,1064.00,1064.00,1064.00,0,14
03/10/2004,04:28,1064.00,1064.00,1064.00,1064.00,0,2
03/10/2004,04:29,1064.00,1064.25,1064.00,1064.00,119,6
03/10/2004,04:32,1064.00,1064.25,1064.00,1064.25,2,4
03/10/2004,04:35,1064.00,1064.25,1064.00,1064.00,9,9
03/10/2004,04:36,1064.00,1064.00,1064.00,1064.00,0,11
03/10/2004,04:37,1064.25,1064.25,1064.25,1064.25,40,0
03/10/2004,04:38,1064.25,1064.50,1064.25,1064.25,83,10
03/10/2004,04:40,1064.25,1064.25,1064.25,1064.25,0,64
03/10/2004,04:41,1064.25,1064.25,1064.00,1064.25,14,17
03/10/2004,04:42,1064.00,1064.25,1064.00,1064.25,10,1
03/10/2004,04:43,1064.25,1064.25,1064.25,1064.25,15,0
03/10/2004,04:44,1064.25,1064.25,1064.25,1064.25,10,0
03/10/2004,04:45,1064.25,1064.25,1064.25,1064.25,24,0
03/10/2004,04:46,1064.25,1064.25,1064.25,1064.25,4,0
03/10/2004,04:48,1064.25,1064.50,1064.25,1064.25,11,2
03/10/2004,04:49,1064.25,1064.50,1064.25,1064.50,2,20
03/10/2004,04:50,1064.50,1064.50,1064.50,1064.50,60,0
03/10/2004,04:51,1064.50,1064.50,1064.50,1064.50,16,0
03/10/2004,04:52,1064.50,1064.50,1064.25,1064.25,11,2
03/10/2004,04:53,1064.50,1064.75,1064.50,1064.50,75,1
03/10/2004,04:54,1064.50,1064.50,1064.50,1064.50,0,5
03/10/2004,04:55,1064.75,1065.00,1064.50,1065.00,103,1
03/10/2004,04:56,1064.75,1065.00,1064.75,1064.75,4,3
03/10/2004,04:57,1064.50,1064.75,1064.50,1064.75,61,4
03/10/2004,04:58,1065.00,1065.00,1065.00,1065.00,1,0
03/10/2004,04:59,1064.75,1065.25,1064.75,1065.00,85,52
03/10/2004,05:00,1065.00,1065.00,1065.00,1065.00,0,63
03/10/2004,05:01,1065.00,1065.25,1065.00,1065.00,6,16
03/10/2004,05:02,1065.00,1065.00,1064.75,1064.75,0,98
03/10/2004,05:03,1064.75,1064.75,1064.75,1064.75,0,32
03/10/2004,05:05,1065.00,1065.00,1065.00,1065.00,10,0
03/10/2004,05:06,1065.00,1065.25,1065.00,1065.25,49,0
03/10/2004,05:07,1065.00,1065.00,1065.00,1065.00,0,4
03/10/2004,05:08,1065.00,1065.25,1065.00,1065.25,7,7
03/10/2004,05:09,1065.00,1065.00,1065.00,1065.00,0,74
03/10/2004,05:10,1065.00,1065.00,1064.75,1065.00,16,3
03/10/2004,05:11,1065.00,1065.00,1065.00,1065.00,5,0
03/10/2004,05:13,1065.00,1065.00,1065.00,1065.00,2,0
03/10/2004,05:14,1065.25,1065.25,1065.25,1065.25,75,0
03/10/2004,05:15,1065.25,1065.25,1065.00,1065.00,45,2
03/10/2004,05:16,1065.00,1065.25,1065.00,1065.25,185,2
03/10/2004,05:17,1065.25,1065.25,1065.25,1065.25,36,0
03/10/2004,05:18,1065.25,1065.25,1065.25,1065.25,11,0
03/10/2004,05:19,1065.00,1065.00,1064.75,1064.75,65,438
03/10/2004,05:20,1064.75,1065.00,1064.75,1065.00,26,5
03/10/2004,05:21,1065.00,1065.00,1065.00,1065.00,309,0
03/10/2004,05:22,1065.00,1065.00,1065.00,1065.00,7,0
03/10/2004,05:23,1065.00,1065.00,1064.75,1064.75,24,76
03/10/2004,05:24,1064.75,1065.00,1064.75,1064.75,22,104
03/10/2004,05:25,1064.75,1065.00,1064.75,1065.00,39,52
03/10/2004,05:26,1065.00,1065.00,1065.00,1065.00,56,0
03/10/2004,05:27,1065.00,1065.00,1065.00,1065.00,30,0
03/10/2004,05:28,1065.00,1065.00,1065.00,1065.00,28,0
03/10/2004,05:29,1065.00,1065.00,1065.00,1065.00,32,0
03/10/2004,05:30,1065.00,1065.50,1065.00,1065.25,35,4
03/10/2004,05:31,1065.50,1065.50,1065.50,1065.50,60,0
03/10/2004,05:32,1065.25,1065.25,1065.25,1065.25,0,4
03/10/2004,05:33,1065.25,1065.50,1065.25,1065.50,52,29
03/10/2004,05:34,1065.75,1065.75,1065.50,1065.75,163,1
03/10/2004,05:35,1065.75,1066.00,1065.75,1065.75,2,5
03/10/2004,05:36,1066.00,1066.00,1065.75,1065.75,4,9
03/10/2004,05:37,1065.75,1065.75,1065.75,1065.75,0,29
03/10/2004,05:38,1065.75,1065.75,1065.75,1065.75,0,4
03/10/2004,05:39,1066.00,1066.00,1065.75,1065.75,68,8
03/10/2004,05:40,1065.75,1065.75,1065.75,1065.75,0,13
03/10/2004,05:41,1065.75,1065.75,1065.75,1065.75,0,42
03/10/2004,05:42,1065.75,1065.75,1065.75,1065.75,0,17
03/10/2004,05:43,1065.75,1065.75,1065.75,1065.75,0,50
03/10/2004,05:44,1065.75,1065.75,1065.75,1065.75,0,37
03/10/2004,05:45,1065.75,1065.75,1065.75,1065.75,0,1
03/10/2004,05:46,1065.75,1065.75,1065.75,1065.75,0,43
03/10/2004,05:47,1065.75,1065.75,1065.75,1065.75,0,2
03/10/2004,05:48,1065.50,1065.50,1065.50,1065.50,0,2
03/10/2004,05:50,1065.50,1065.50,1065.50,1065.50,0,3
03/10/2004,05:51,1065.75,1065.75,1065.75,1065.75,16,0
03/10/2004,05:52,1065.75,1066.00,1065.75,1066.00,27,0
03/10/2004,05:53,1065.75,1065.75,1065.75,1065.75,0,39
03/10/2004,05:55,1065.50,1065.50,1065.50,1065.50,0,26
03/10/2004,05:56,1065.75,1065.75,1065.50,1065.50,1,32
03/10/2004,05:57,1065.50,1065.50,1065.50,1065.50,0,2
03/10/2004,05:58,1065.25,1065.50,1065.25,1065.50,1,53
03/10/2004,06:01,1065.25,1065.25,1065.25,1065.25,0,157
03/10/2004,06:02,1065.25,1065.25,1065.00,1065.00,1,33
03/10/2004,06:03,1065.00,1065.00,1064.75,1065.00,1,26
03/10/2004,06:04,1065.00,1065.00,1064.75,1064.75,53,1
03/10/2004,06:05,1064.75,1064.75,1064.75,1064.75,0,33
03/10/2004,06:06,1064.75,1065.00,1064.75,1064.75,5,64
03/10/2004,06:07,1065.00,1065.00,1065.00,1065.00,49,0
03/10/2004,06:08,1065.00,1065.00,1065.00,1065.00,6,0
03/10/2004,06:09,1064.75,1065.25,1064.75,1065.00,9,14
03/10/2004,06:10,1065.00,1065.00,1065.00,1065.00,0,7
03/10/2004,06:11,1065.00,1065.00,1064.75,1064.75,0,34
03/10/2004,06:13,1064.75,1064.75,1064.75,1064.75,0,6
03/10/2004,06:14,1064.75,1064.75,1064.50,1064.50,0,53
03/10/2004,06:15,1064.50,1064.75,1064.25,1064.25,6,47
03/10/2004,06:16,1064.25,1064.25,1064.25,1064.25,0,26
03/10/2004,06:17,1064.25,1064.50,1064.00,1064.25,9,78
03/10/2004,06:18,1064.50,1064.50,1064.25,1064.50,64,11
03/10/2004,06:19,1064.50,1064.50,1064.25,1064.25,11,123
03/10/2004,06:20,1064.25,1064.25,1064.25,1064.25,0,87
03/10/2004,06:21,1064.25,1064.25,1064.25,1064.25,0,40
03/10/2004,06:22,1064.25,1064.25,1064.00,1064.00,0,4
03/10/2004,06:23,1064.25,1064.25,1064.25,1064.25,25,0
03/10/2004,06:24,1064.25,1064.50,1064.25,1064.25,65,46
03/10/2004,06:25,1064.25,1064.50,1064.25,1064.25,11,88
03/10/2004,06:27,1064.25,1064.25,1064.25,1064.25,0,3
03/10/2004,06:28,1064.00,1064.00,1064.00,1064.00,0,16
03/10/2004,06:29,1064.00,1064.25,1064.00,1064.25,1,6
03/10/2004,06:30,1064.00,1064.00,1064.00,1064.00,0,10
03/10/2004,06:31,1064.00,1064.00,1064.00,1064.00,0,3
03/10/2004,06:32,1064.25,1064.50,1064.25,1064.25,106,5
03/10/2004,06:33,1064.50,1064.75,1064.50,1064.50,84,12
03/10/2004,06:35,1064.50,1065.00,1064.50,1065.00,182,1
03/10/2004,06:36,1064.75,1064.75,1064.50,1064.50,1,73
03/10/2004,06:37,1064.50,1064.75,1064.50,1064.75,4,2
03/10/2004,06:38,1064.50,1064.50,1064.50,1064.50,0,2
03/10/2004,06:39,1064.75,1065.00,1064.75,1064.75,28,10
03/10/2004,06:40,1064.75,1064.75,1064.75,1064.75,0,5
03/10/2004,06:41,1064.75,1064.75,1064.75,1064.75,0,13
03/10/2004,06:42,1064.75,1064.75,1064.75,1064.75,0,2
03/10/2004,06:43,1065.00,1065.00,1065.00,1065.00,2,0
03/10/2004,06:46,1064.75,1064.75,1064.75,1064.75,0,1
03/10/2004,06:47,1064.75,1064.75,1064.75,1064.75,0,11
03/10/2004,06:48,1064.75,1064.75,1064.50,1064.75,4,52
03/10/2004,06:49,1064.75,1064.75,1064.50,1064.50,53,1
03/10/2004,06:50,1064.75,1064.75,1064.50,1064.75,34,1
03/10/2004,06:51,1064.75,1064.75,1064.50,1064.50,2,18
03/10/2004,06:52,1064.50,1064.50,1064.25,1064.25,0,102
03/10/2004,06:53,1064.50,1064.50,1064.50,1064.50,1,0
03/10/2004,06:54,1064.25,1064.25,1064.00,1064.25,5,112
03/10/2004,06:55,1064.25,1064.25,1064.25,1064.25,43,0
03/10/2004,06:56,1064.50,1064.75,1064.50,1064.50,46,2
03/10/2004,06:57,1064.50,1064.50,1064.25,1064.50,39,16
03/10/2004,06:58,1064.50,1064.75,1064.50,1064.50,28,2
03/10/2004,06:59,1064.75,1064.75,1064.50,1064.50,3,6
03/10/2004,07:00,1064.50,1064.50,1064.50,1064.50,0,8
03/10/2004,07:01,1064.25,1064.50,1064.25,1064.50,15,3
03/10/2004,07:02,1064.50,1064.50,1064.50,1064.50,15,0
03/10/2004,07:03,1064.50,1064.50,1064.50,1064.50,1,0
03/10/2004,07:04,1064.75,1064.75,1064.50,1064.75,2,4
03/10/2004,07:05,1064.75,1064.75,1064.75,1064.75,1,0
03/10/2004,07:06,1064.75,1064.75,1064.75,1064.75,17,0
03/10/2004,07:07,1064.75,1065.00,1064.75,1064.75,14,10
03/10/2004,07:08,1064.75,1064.75,1064.50,1064.50,0,74
03/10/2004,07:09,1064.50,1064.50,1064.25,1064.50,5,100
03/10/2004,07:10,1064.25,1064.50,1064.25,1064.50,47,114
03/10/2004,07:11,1064.50,1064.50,1064.25,1064.50,12,2
03/10/2004,07:12,1064.25,1064.25,1064.25,1064.25,0,6
03/10/2004,07:13,1064.25,1064.50,1064.25,1064.50,32,1
03/10/2004,07:16,1064.50,1064.50,1064.50,1064.50,131,0
03/10/2004,07:17,1064.75,1064.75,1064.75,1064.75,1,0
03/10/2004,07:18,1064.75,1064.75,1064.50,1064.50,1,1
03/10/2004,07:19,1064.50,1064.50,1064.50,1064.50,0,8
03/10/2004,07:20,1064.50,1064.75,1064.50,1064.50,1,9
03/10/2004,07:21,1064.50,1064.50,1064.25,1064.50,83,80
03/10/2004,07:22,1064.50,1064.50,1064.25,1064.25,24,3
03/10/2004,07:23,1064.50,1064.50,1064.25,1064.50,4,2
03/10/2004,07:24,1064.25,1064.25,1064.25,1064.25,0,76
03/10/2004,07:25,1064.25,1064.25,1064.25,1064.25,0,50
03/10/2004,07:26,1064.25,1064.25,1064.25,1064.25,0,43
03/10/2004,07:27,1064.25,1064.25,1064.00,1064.00,0,14
03/10/2004,07:28,1064.25,1064.25,1063.75,1064.00,147,119
03/10/2004,07:29,1064.00,1064.25,1064.00,1064.00,3,82
03/10/2004,07:30,1064.00,1064.00,1063.00,1063.50,119,627
03/10/2004,07:31,1063.50,1063.50,1063.25,1063.25,134,48
03/10/2004,07:32,1063.50,1063.50,1062.75,1063.50,493,229
03/10/2004,07:33,1063.50,1063.75,1063.50,1063.75,90,183
03/10/2004,07:34,1063.50,1063.75,1063.50,1063.50,1,110
03/10/2004,07:35,1063.50,1063.75,1063.50,1063.50,1,147
03/10/2004,07:36,1063.75,1064.00,1063.50,1064.00,143,121
03/10/2004,07:37,1064.00,1064.25,1063.75,1064.25,187,73
03/10/2004,07:38,1064.00,1064.25,1064.00,1064.25,36,58
03/10/2004,07:39,1064.25,1064.50,1064.25,1064.50,325,15
03/10/2004,07:40,1064.25,1064.50,1064.25,1064.25,8,8
03/10/2004,07:41,1064.25,1064.50,1064.25,1064.50,11,4
03/10/2004,07:42,1064.50,1064.75,1064.50,1064.75,198,0
03/10/2004,07:43,1064.75,1065.00,1064.75,1064.75,105,95
03/10/2004,07:44,1064.75,1064.75,1064.25,1064.25,3,161
03/10/2004,07:45,1064.50,1064.75,1064.50,1064.50,91,21
03/10/2004,07:46,1064.50,1064.75,1064.25,1064.50,2,22
03/10/2004,07:47,1064.50,1064.75,1064.25,1064.75,18,9
03/10/2004,07:48,1064.50,1064.75,1064.50,1064.50,1,16
03/10/2004,07:49,1064.50,1064.50,1064.25,1064.25,0,134
03/10/2004,07:50,1064.25,1064.50,1064.00,1064.50,31,180
03/10/2004,07:51,1064.50,1064.50,1064.50,1064.50,61,0
03/10/2004,07:52,1064.50,1064.50,1064.50,1064.50,53,0
03/10/2004,07:53,1064.50,1064.50,1064.50,1064.50,47,0
03/10/2004,07:54,1064.25,1064.50,1064.25,1064.50,28,1
03/10/2004,07:55,1064.50,1064.50,1064.25,1064.25,18,10
03/10/2004,07:56,1064.50,1064.50,1064.50,1064.50,58,0
03/10/2004,07:57,1064.50,1064.75,1064.50,1064.50,26,1
03/10/2004,07:58,1064.50,1064.75,1064.50,1064.75,110,61
03/10/2004,07:59,1064.75,1064.75,1064.75,1064.75,6,0
03/10/2004,08:00,1064.75,1064.75,1064.25,1064.50,14,95
03/10/2004,08:01,1064.50,1064.75,1064.50,1064.75,80,0
03/10/2004,08:02,1064.75,1064.75,1064.50,1064.75,21,1
03/10/2004,08:03,1064.75,1065.00,1064.75,1064.75,66,22
03/10/2004,08:04,1064.75,1064.75,1064.75,1064.75,0,21
03/10/2004,08:05,1064.75,1064.75,1064.50,1064.50,1,4
03/10/2004,08:06,1064.75,1064.75,1064.50,1064.75,37,3
03/10/2004,08:07,1064.75,1064.75,1064.50,1064.50,12,14
03/10/2004,08:08,1064.75,1064.75,1064.75,1064.75,14,0
03/10/2004,08:09,1064.75,1064.75,1064.50,1064.75,15,3
03/10/2004,08:10,1064.75,1065.00,1064.75,1065.00,141,0
03/10/2004,08:11,1064.75,1065.00,1064.75,1065.00,1,4
03/10/2004,08:12,1065.00,1065.25,1065.00,1065.25,115,0
03/10/2004,08:13,1065.00,1065.25,1065.00,1065.25,100,20
03/10/2004,08:14,1065.00,1065.25,1065.00,1065.25,11,10
03/10/2004,08:15,1065.00,1065.25,1065.00,1065.25,262,3
03/10/2004,08:16,1065.25,1065.25,1065.00,1065.25,137,1
03/10/2004,08:17,1065.25,1065.25,1065.00,1065.25,12,31
03/10/2004,08:18,1065.25,1065.25,1065.00,1065.25,112,1
03/10/2004,08:19,1065.25,1065.25,1065.00,1065.25,37,26
03/10/2004,08:20,1065.25,1065.50,1065.00,1065.25,64,4
03/10/2004,08:21,1065.50,1065.50,1065.25,1065.50,11,13
03/10/2004,08:22,1065.25,1065.25,1065.25,1065.25,0,6
03/10/2004,08:23,1065.25,1065.50,1065.25,1065.50,39,20
03/10/2004,08:24,1065.50,1065.50,1065.25,1065.25,12,62
03/10/2004,08:25,1065.25,1065.50,1065.25,1065.25,6,10
03/10/2004,08:26,1065.25,1065.50,1065.25,1065.50,32,16
03/10/2004,08:27,1065.25,1065.50,1065.25,1065.50,143,27
03/10/2004,08:28,1065.50,1065.75,1065.25,1065.75,121,1
03/10/2004,08:29,1065.50,1065.75,1065.25,1065.50,52,54
03/10/2004,08:30,1065.25,1065.75,1065.25,1065.50,406,131
03/10/2004,08:31,1065.50,1065.75,1065.25,1065.25,386,133
03/10/2004,08:32,1065.25,1065.50,1065.00,1065.50,1274,642
03/10/2004,08:33,1065.50,1065.50,1064.75,1064.75,576,2662
03/10/2004,08:34,1064.75,1065.00,1064.75,1065.00,869,133
03/10/2004,08:35,1065.00,1065.50,1064.75,1064.75,1066,1601
03/10/2004,08:36,1064.75,1065.00,1064.50,1064.75,962,1141
03/10/2004,08:37,1064.75,1065.00,1064.50,1065.00,1049,1127
03/10/2004,08:38,1064.75,1065.00,1064.25,1064.25,911,1374
03/10/2004,08:39,1064.25,1064.50,1063.50,1064.00,1479,3791
03/10/2004,08:40,1064.00,1064.25,1063.50,1063.75,714,813
03/10/2004,08:41,1063.75,1064.25,1063.75,1064.00,880,947
03/10/2004,08:42,1064.00,1064.50,1064.00,1064.50,1108,1375
03/10/2004,08:43,1064.50,1064.75,1064.00,1064.50,894,547
03/10/2004,08:44,1064.50,1064.75,1064.25,1064.25,1060,1163
03/10/2004,08:45,1064.50,1064.50,1063.25,1063.50,993,2707
03/10/2004,08:46,1063.50,1063.75,1063.25,1063.50,778,2789
03/10/2004,08:47,1063.50,1063.50,1062.25,1062.50,1938,3661
03/10/2004,08:48,1062.50,1063.00,1062.25,1063.00,1668,719
03/10/2004,08:49,1062.75,1063.00,1062.75,1063.00,565,888
03/10/2004,08:50,1063.00,1063.25,1062.75,1063.25,1310,342
03/10/2004,08:51,1063.25,1063.50,1062.50,1063.00,1235,938
03/10/2004,08:52,1063.25,1063.75,1063.00,1063.75,1103,131
03/10/2004,08:53,1063.75,1064.00,1063.25,1064.00,2219,1299
03/10/2004,08:54,1064.00,1064.25,1063.75,1064.00,1153,1145
03/10/2004,08:55,1064.00,1064.25,1063.75,1063.75,334,484
03/10/2004,08:56,1063.75,1064.00,1063.00,1063.00,142,1369
03/10/2004,08:57,1063.00,1063.25,1062.75,1063.25,596,573
03/10/2004,08:58,1063.00,1063.25,1063.00,1063.25,139,538
03/10/2004,08:59,1063.00,1063.25,1063.00,1063.25,160,218
03/10/2004,09:00,1063.25,1063.75,1063.00,1063.75,943,22
03/10/2004,09:01,1063.75,1063.75,1062.75,1062.75,399,1147
03/10/2004,09:02,1062.75,1063.00,1061.25,1061.25,825,4006
03/10/2004,09:03,1061.50,1061.75,1060.75,1061.00,1561,3463
03/10/2004,09:04,1061.00,1062.00,1060.75,1061.75,2308,3256
03/10/2004,09:05,1061.75,1062.00,1061.25,1061.50,1076,1100
03/10/2004,09:06,1061.25,1062.00,1061.00,1061.25,1065,1901
03/10/2004,09:07,1061.50,1062.75,1061.25,1062.50,2918,484
03/10/2004,09:08,1062.50,1062.75,1062.25,1062.50,1263,962
03/10/2004,09:09,1062.50,1063.00,1062.25,1062.25,635,1072
03/10/2004,09:10,1062.25,1063.00,1062.25,1062.50,535,327
03/10/2004,09:11,1062.50,1062.75,1062.00,1062.00,172,1086
03/10/2004,09:12,1062.00,1062.25,1060.75,1060.75,1083,4119
03/10/2004,09:13,1060.75,1061.75,1060.75,1061.50,2307,1967
03/10/2004,09:14,1061.50,1062.00,1060.75,1061.00,1799,3537
03/10/2004,09:15,1061.00,1062.00,1061.00,1061.25,1232,808
03/10/2004,09:16,1061.50,1061.50,1061.00,1061.00,283,729
03/10/2004,09:17,1061.00,1061.50,1060.75,1061.25,871,743
03/10/2004,09:18,1061.25,1062.00,1061.25,1061.50,1796,862
03/10/2004,09:19,1061.50,1061.50,1060.25,1061.00,1732,3458
03/10/2004,09:20,1061.25,1062.25,1061.00,1062.00,2852,1504
03/10/2004,09:21,1061.75,1062.50,1061.75,1062.25,1569,1319
03/10/2004,09:22,1062.25,1063.00,1062.00,1062.50,3081,1126
03/10/2004,09:23,1062.50,1062.75,1062.25,1062.50,585,429
03/10/2004,09:24,1062.50,1062.75,1062.25,1062.50,535,271
03/10/2004,09:25,1062.50,1063.00,1062.50,1062.75,708,621
03/10/2004,09:26,1062.75,1063.25,1062.50,1062.75,2148,2190
03/10/2004,09:27,1062.75,1063.25,1062.75,1062.75,2095,691
03/10/2004,09:28,1063.00,1063.75,1063.00,1063.75,2910,555
03/10/2004,09:29,1063.75,1063.75,1063.00,1063.50,1077,1884
03/10/2004,09:30,1063.25,1064.25,1063.25,1064.25,2068,818
03/10/2004,09:31,1064.25,1065.00,1064.00,1064.75,5277,3817
03/10/2004,09:32,1064.75,1065.25,1064.50,1065.00,1721,730
03/10/2004,09:33,1065.00,1065.00,1064.75,1064.75,1042,692
03/10/2004,09:34,1064.75,1065.25,1064.50,1064.75,1619,1186
03/10/2004,09:35,1064.75,1065.25,1064.25,1064.50,1145,1722
03/10/2004,09:36,1064.75,1065.00,1064.00,1064.00,635,2882
03/10/2004,09:37,1064.00,1064.25,1063.75,1064.25,709,803
03/10/2004,09:38,1064.25,1064.50,1064.00,1064.50,759,402
03/10/2004,09:39,1064.50,1065.00,1064.25,1064.75,1068,571
03/10/2004,09:40,1064.75,1064.75,1064.00,1064.25,901,1626
03/10/2004,09:41,1064.50,1065.00,1064.25,1064.50,313,404
03/10/2004,09:42,1064.50,1064.75,1064.25,1064.50,1259,162
03/10/2004,09:43,1064.50,1064.50,1064.25,1064.25,727,138
03/10/2004,09:44,1064.50,1064.50,1064.25,1064.50,90,656
03/10/2004,09:45,1064.25,1064.50,1064.00,1064.00,539,438
03/10/2004,09:46,1064.00,1064.25,1063.50,1064.00,1063,1345
03/10/2004,09:47,1064.00,1064.75,1064.00,1064.50,815,200
03/10/2004,09:48,1064.75,1065.25,1064.50,1064.75,3407,2173
03/10/2004,09:49,1064.75,1065.75,1064.50,1065.00,2616,1802
03/10/2004,09:50,1065.00,1065.00,1064.00,1064.50,1222,2865
03/10/2004,09:51,1064.50,1065.00,1064.25,1064.25,354,1601
03/10/2004,09:52,1064.25,1064.25,1064.00,1064.00,222,128
03/10/2004,09:53,1064.00,1064.75,1064.00,1064.75,960,114
03/10/2004,09:54,1064.75,1064.75,1063.75,1064.00,396,1851
03/10/2004,09:55,1064.00,1064.50,1063.75,1064.25,943,251
03/10/2004,09:56,1064.25,1064.50,1064.00,1064.25,205,252
03/10/2004,09:57,1064.00,1064.00,1063.75,1063.75,115,544
03/10/2004,09:58,1063.75,1064.00,1063.75,1063.75,572,1128
03/10/2004,09:59,1064.00,1064.50,1063.75,1063.75,699,674
03/10/2004,10:00,1063.75,1064.00,1063.50,1063.75,400,826
03/10/2004,10:01,1063.75,1064.00,1063.50,1063.75,229,77
03/10/2004,10:02,1063.75,1064.25,1063.75,1064.25,679,20
03/10/2004,10:03,1064.25,1064.75,1064.00,1064.50,886,63
03/10/2004,10:04,1064.50,1065.00,1064.50,1064.75,1028,48
03/10/2004,10:05,1065.00,1065.00,1064.50,1064.75,429,226
03/10/2004,10:06,1065.00,1065.00,1064.50,1064.50,101,448
03/10/2004,10:07,1064.50,1064.50,1064.00,1064.25,401,1252
03/10/2004,10:08,1064.25,1065.00,1064.25,1064.75,1382,410
03/10/2004,10:09,1065.00,1065.00,1064.25,1064.50,297,820
03/10/2004,10:10,1064.50,1064.75,1064.25,1064.75,273,310
03/10/2004,10:11,1064.75,1065.00,1064.50,1065.00,530,87
03/10/2004,10:12,1064.75,1065.00,1064.50,1064.50,88,362
03/10/2004,10:13,1064.75,1064.75,1064.00,1064.25,66,934
03/10/2004,10:14,1064.25,1064.50,1064.00,1064.25,32,422
03/10/2004,10:15,1064.25,1064.50,1064.00,1064.50,1157,236
03/10/2004,10:16,1064.50,1064.50,1064.25,1064.25,28,321
03/10/2004,10:17,1064.50,1064.50,1064.25,1064.25,11,251
03/10/2004,10:18,1064.50,1064.50,1064.00,1064.00,141,2465
03/10/2004,10:19,1064.00,1064.50,1063.75,1064.00,825,1519
03/10/2004,10:20,1064.00,1064.50,1063.75,1064.25,1364,702
03/10/2004,10:21,1064.25,1064.25,1064.00,1064.25,313,9
03/10/2004,10:22,1064.25,1064.50,1064.00,1064.25,244,180
03/10/2004,10:23,1064.25,1064.50,1064.25,1064.50,111,0
03/10/2004,10:24,1064.50,1064.75,1064.50,1064.75,481,59
03/10/2004,10:25,1064.75,1064.75,1063.75,1063.75,82,1070
03/10/2004,10:26,1063.75,1064.00,1063.75,1063.75,109,404
03/10/2004,10:27,1063.75,1063.75,1063.50,1063.50,81,1168
03/10/2004,10:28,1063.50,1063.75,1062.75,1063.00,496,2999
03/10/2004,10:29,1063.25,1063.25,1062.75,1063.00,545,273
03/10/2004,10:30,1063.25,1063.25,1063.00,1063.00,131,108
03/10/2004,10:31,1063.25,1063.50,1063.00,1063.25,856,215
03/10/2004,10:32,1063.25,1063.25,1062.75,1063.00,976,709
03/10/2004,10:33,1063.00,1063.00,1062.25,1062.50,1063,3507
03/10/2004,10:34,1062.50,1062.75,1062.50,1062.75,878,64
03/10/2004,10:35,1062.75,1063.00,1062.25,1062.50,618,1325
03/10/2004,10:36,1062.25,1062.50,1061.50,1062.00,1923,3219
03/10/2004,10:37,1062.25,1062.50,1061.75,1062.25,1628,1700
03/10/2004,10:38,1062.25,1062.75,1062.25,1062.50,713,360
03/10/2004,10:39,1062.50,1062.75,1062.25,1062.50,357,590
03/10/2004,10:40,1062.25,1062.50,1061.75,1062.25,1361,1706
03/10/2004,10:41,1062.25,1062.50,1061.75,1062.25,833,1330
03/10/2004,10:42,1062.25,1062.50,1062.00,1062.25,197,626
03/10/2004,10:43,1062.25,1062.75,1061.75,1062.75,1755,1037
03/10/2004,10:44,1063.00,1063.00,1062.25,1062.50,942,1222
03/10/2004,10:45,1062.75,1062.75,1062.25,1062.50,281,124
03/10/2004,10:46,1062.50,1062.75,1062.25,1062.50,58,227
03/10/2004,10:47,1062.50,1062.75,1062.50,1062.50,168,18
03/10/2004,10:48,1062.75,1062.75,1062.25,1062.50,244,285
03/10/2004,10:49,1062.50,1062.50,1062.00,1062.00,331,336
03/10/2004,10:50,1062.00,1062.25,1061.75,1062.00,52,577
03/10/2004,10:51,1061.75,1062.25,1061.75,1062.25,220,111
03/10/2004,10:52,1062.00,1062.25,1061.75,1062.25,469,269
03/10/2004,10:53,1062.25,1062.50,1062.00,1062.25,113,255
03/10/2004,10:54,1062.25,1062.25,1061.25,1061.25,599,1995
03/10/2004,10:55,1061.25,1062.25,1061.00,1062.00,1569,1206
03/10/2004,10:56,1062.00,1062.00,1061.25,1061.50,679,759
03/10/2004,10:57,1061.50,1062.00,1061.50,1061.50,411,406
03/10/2004,10:58,1061.50,1062.00,1061.50,1062.00,96,378
03/10/2004,10:59,1062.00,1062.25,1061.75,1062.00,420,163
03/10/2004,11:00,1062.25,1062.25,1061.75,1062.25,339,284
03/10/2004,11:01,1062.25,1062.25,1062.00,1062.25,444,108
03/10/2004,11:02,1062.25,1062.25,1061.00,1061.00,272,2061
03/10/2004,11:03,1061.00,1062.00,1060.75,1062.00,1162,777
03/10/2004,11:04,1061.75,1062.25,1061.75,1062.25,422,120
03/10/2004,11:05,1062.25,1062.50,1062.00,1062.25,907,542
03/10/2004,11:06,1062.25,1062.50,1061.75,1062.00,238,507
03/10/2004,11:07,1062.00,1062.25,1061.00,1061.00,117,1675
03/10/2004,11:08,1061.00,1061.75,1061.00,1061.50,927,911
03/10/2004,11:09,1061.50,1062.00,1061.25,1061.75,590,278
03/10/2004,11:10,1061.75,1062.25,1061.50,1062.00,1085,143
03/10/2004,11:11,1062.00,1062.00,1061.75,1062.00,417,75
03/10/2004,11:12,1061.75,1062.00,1061.75,1062.00,18,138
03/10/2004,11:13,1061.75,1062.25,1061.75,1062.00,288,28
03/10/2004,11:14,1062.25,1062.50,1062.00,1062.50,613,21
03/10/2004,11:15,1062.25,1062.50,1062.25,1062.50,53,128
03/10/2004,11:16,1062.50,1062.50,1062.25,1062.25,193,14
03/10/2004,11:17,1062.25,1062.50,1062.00,1062.25,79,268
03/10/2004,11:18,1062.25,1062.50,1062.00,1062.25,584,271
03/10/2004,11:19,1062.25,1062.50,1062.00,1062.25,108,306
03/10/2004,11:20,1062.25,1062.50,1062.00,1062.25,192,34
03/10/2004,11:21,1062.00,1062.25,1061.75,1062.00,40,156
03/10/2004,11:22,1061.75,1062.00,1061.75,1062.00,94,567
03/10/2004,11:23,1062.00,1062.00,1061.50,1061.75,385,506
03/10/2004,11:24,1061.75,1062.00,1061.25,1062.00,805,625
03/10/2004,11:25,1062.00,1062.25,1061.75,1062.25,390,434
03/10/2004,11:26,1062.25,1062.25,1062.00,1062.25,12,41
03/10/2004,11:27,1062.25,1062.25,1062.00,1062.00,31,41
03/10/2004,11:28,1062.25,1062.25,1062.00,1062.00,17,201
03/10/2004,11:29,1061.75,1062.00,1061.50,1061.75,183,569
03/10/2004,11:30,1061.50,1061.75,1061.25,1061.50,335,629
03/10/2004,11:31,1061.75,1061.75,1061.25,1061.25,30,833
03/10/2004,11:32,1061.25,1061.25,1061.00,1061.00,86,273
03/10/2004,11:33,1061.00,1061.50,1060.50,1061.25,1234,1919
03/10/2004,11:34,1061.00,1061.25,1060.50,1061.00,100,1056
03/10/2004,11:35,1060.75,1061.25,1060.75,1061.00,138,156
03/10/2004,11:36,1061.00,1061.25,1060.75,1061.25,266,331
03/10/2004,11:37,1061.25,1061.50,1060.75,1061.00,1008,608
03/10/2004,11:38,1061.00,1061.25,1061.00,1061.25,174,5
03/10/2004,11:39,1061.25,1061.25,1060.75,1061.00,173,253
03/10/2004,11:40,1061.00,1061.00,1060.25,1060.25,560,2097
03/10/2004,11:41,1060.50,1061.25,1060.25,1061.25,1520,549
03/10/2004,11:42,1061.00,1062.00,1061.00,1062.00,2293,59
03/10/2004,11:43,1061.75,1062.00,1061.50,1061.75,1291,509
03/10/2004,11:44,1061.75,1062.25,1061.50,1062.25,1649,599
03/10/2004,11:45,1062.00,1062.50,1062.00,1062.50,1771,130
03/10/2004,11:46,1062.50,1062.50,1062.00,1062.25,392,642
03/10/2004,11:47,1062.25,1062.50,1062.00,1062.00,33,256
03/10/2004,11:48,1062.00,1062.25,1061.75,1061.75,2,234
03/10/2004,11:49,1061.75,1062.00,1061.75,1061.75,9,368
03/10/2004,11:50,1061.75,1062.00,1061.75,1061.75,322,516
03/10/2004,11:51,1061.75,1062.25,1061.75,1062.00,359,83
03/10/2004,11:52,1062.00,1062.25,1062.00,1062.00,101,24
03/10/2004,11:53,1062.00,1062.25,1061.75,1061.75,22,523
03/10/2004,11:54,1061.75,1062.25,1061.50,1062.00,324,78
03/10/2004,11:55,1062.00,1062.00,1061.75,1061.75,112,19
03/10/2004,11:56,1061.75,1062.00,1061.50,1061.50,17,130
03/10/2004,11:57,1061.50,1061.75,1061.50,1061.75,30,12
03/10/2004,11:58,1061.75,1061.75,1061.25,1061.25,40,318
03/10/2004,11:59,1061.25,1061.75,1061.25,1061.50,226,17
03/10/2004,12:00,1061.75,1062.25,1061.75,1062.25,1157,30
03/10/2004,12:01,1062.25,1062.25,1061.75,1062.00,978,140
03/10/2004,12:02,1062.00,1062.25,1062.00,1062.00,14,107
03/10/2004,12:03,1062.00,1062.25,1061.50,1061.50,190,571
03/10/2004,12:04,1061.50,1061.75,1061.50,1061.75,545,334
03/10/2004,12:05,1061.75,1061.75,1061.50,1061.50,285,97
03/10/2004,12:06,1061.50,1061.50,1059.75,1060.00,790,4688
03/10/2004,12:07,1060.00,1060.25,1059.50,1059.75,2212,3995
03/10/2004,12:08,1059.75,1060.00,1059.50,1060.00,945,1509
03/10/2004,12:09,1060.00,1060.00,1059.50,1059.75,480,1210
03/10/2004,12:10,1059.75,1060.00,1059.50,1059.75,1970,1280
03/10/2004,12:11,1059.50,1059.75,1059.25,1059.25,653,1955
03/10/2004,12:12,1059.25,1059.50,1058.50,1058.50,1005,3487
03/10/2004,12:13,1058.75,1059.25,1058.50,1059.25,1802,536
03/10/2004,12:14,1059.25,1059.50,1059.00,1059.25,1979,689
03/10/2004,12:15,1059.00,1059.75,1059.00,1059.25,1350,770
03/10/2004,12:16,1059.25,1059.50,1059.25,1059.25,548,743
03/10/2004,12:17,1059.25,1059.25,1058.75,1059.00,204,708
03/10/2004,12:18,1059.00,1059.00,1058.50,1058.75,403,861
03/10/2004,12:19,1058.75,1058.75,1058.00,1058.50,829,2399
03/10/2004,12:20,1058.25,1058.50,1057.00,1057.00,2588,6562
03/10/2004,12:21,1057.25,1057.50,1057.00,1057.25,2516,3757
03/10/2004,12:22,1057.25,1057.75,1057.25,1057.50,2058,1059
03/10/2004,12:23,1057.50,1057.75,1057.25,1057.50,1279,1557
03/10/2004,12:24,1057.50,1057.75,1056.50,1056.75,1182,3207
03/10/2004,12:25,1056.50,1057.50,1056.50,1057.25,2718,967
03/10/2004,12:26,1057.25,1057.25,1056.75,1057.25,1094,337
03/10/2004,12:27,1057.25,1057.25,1057.00,1057.25,564,146
03/10/2004,12:28,1057.25,1057.75,1057.25,1057.75,2195,285
03/10/2004,12:29,1057.50,1057.75,1057.25,1057.75,1107,859
03/10/2004,12:30,1057.75,1057.75,1057.25,1057.25,1003,984
03/10/2004,12:31,1057.50,1057.75,1057.25,1057.50,1451,510
03/10/2004,12:32,1057.75,1057.75,1057.50,1057.75,81,402
03/10/2004,12:33,1057.50,1057.75,1057.50,1057.75,121,518
03/10/2004,12:34,1057.50,1058.00,1057.50,1058.00,2788,133
03/10/2004,12:35,1058.00,1058.25,1057.75,1058.25,1758,24
03/10/2004,12:36,1058.25,1058.50,1058.00,1058.25,985,268
03/10/2004,12:37,1058.50,1058.50,1058.25,1058.25,261,47
03/10/2004,12:38,1058.50,1058.50,1058.00,1058.50,1731,759
03/10/2004,12:39,1058.50,1058.75,1058.25,1058.25,363,356
03/10/2004,12:40,1058.50,1058.50,1058.00,1058.00,144,686
03/10/2004,12:41,1058.00,1058.25,1058.00,1058.00,55,625
03/10/2004,12:42,1058.00,1058.25,1058.00,1058.00,221,1360
03/10/2004,12:43,1058.25,1058.25,1057.75,1057.75,57,668
03/10/2004,12:44,1057.75,1058.00,1057.75,1057.75,663,209
03/10/2004,12:45,1057.75,1058.25,1057.25,1057.50,552,1020
03/10/2004,12:46,1057.50,1057.50,1057.00,1057.00,238,1753
03/10/2004,12:47,1057.00,1057.25,1056.50,1056.50,267,1590
03/10/2004,12:48,1056.75,1057.00,1055.25,1055.50,1932,6571
03/10/2004,12:49,1055.75,1055.75,1054.75,1055.50,2107,3664
03/10/2004,12:50,1055.50,1056.25,1055.50,1055.75,2510,1139
03/10/2004,12:51,1056.00,1056.00,1055.50,1055.75,1236,1208
03/10/2004,12:52,1055.75,1055.75,1055.25,1055.50,554,2070
03/10/2004,12:53,1055.50,1056.00,1055.25,1056.00,1089,363
03/10/2004,12:54,1056.00,1056.50,1055.50,1056.50,1298,754
03/10/2004,12:55,1056.50,1056.75,1056.25,1056.75,2408,493
03/10/2004,12:56,1056.75,1057.25,1056.50,1056.75,1839,891
03/10/2004,12:57,1056.75,1056.75,1056.25,1056.50,902,829
03/10/2004,12:58,1056.50,1056.75,1056.25,1056.50,1402,622
03/10/2004,12:59,1056.50,1056.75,1056.25,1056.50,380,2236
03/10/2004,13:00,1056.50,1056.50,1056.00,1056.00,525,630
03/10/2004,13:01,1056.00,1056.50,1056.00,1056.25,394,407
03/10/2004,13:02,1056.25,1056.50,1056.25,1056.50,131,79
03/10/2004,13:03,1056.50,1057.25,1056.25,1057.00,1675,1171
03/10/2004,13:04,1057.00,1057.50,1056.75,1057.50,2387,370
03/10/2004,13:05,1057.50,1057.75,1057.25,1057.25,1130,881
03/10/2004,13:06,1057.50,1057.50,1057.00,1057.50,680,1036
03/10/2004,13:07,1057.50,1057.75,1057.25,1057.75,607,143
03/10/2004,13:08,1057.50,1057.75,1057.25,1057.25,166,234
03/10/2004,13:09,1057.25,1057.50,1057.00,1057.00,157,515
03/10/2004,13:10,1057.00,1057.25,1057.00,1057.25,325,111
03/10/2004,13:11,1057.25,1057.50,1057.00,1057.25,177,519
03/10/2004,13:12,1057.25,1057.50,1057.00,1057.25,119,292
03/10/2004,13:13,1057.00,1057.25,1056.50,1056.50,56,1980
03/10/2004,13:14,1056.50,1057.25,1056.50,1057.00,1228,268
03/10/2004,13:15,1057.25,1057.25,1056.75,1057.00,137,936
03/10/2004,13:16,1057.00,1057.50,1056.75,1057.50,920,316
03/10/2004,13:17,1057.50,1057.50,1057.25,1057.25,112,445
03/10/2004,13:18,1057.25,1057.25,1057.00,1057.25,700,115
03/10/2004,13:19,1057.25,1058.00,1057.00,1057.75,2571,685
03/10/2004,13:20,1057.75,1057.75,1057.25,1057.50,462,658
03/10/2004,13:21,1057.25,1057.75,1057.00,1057.25,635,985
03/10/2004,13:22,1057.25,1057.50,1056.75,1056.75,474,1042
03/10/2004,13:23,1056.75,1057.00,1056.75,1056.75,510,1001
03/10/2004,13:24,1056.75,1057.50,1056.75,1057.25,1533,726
03/10/2004,13:25,1057.25,1057.50,1057.25,1057.25,729,322
03/10/2004,13:26,1057.25,1057.25,1057.00,1057.00,37,543
03/10/2004,13:27,1057.00,1057.00,1056.75,1056.75,323,602
03/10/2004,13:28,1056.75,1056.75,1056.00,1056.00,302,1786
03/10/2004,13:29,1056.00,1056.25,1055.50,1055.75,891,2732
03/10/2004,13:30,1055.75,1056.25,1055.25,1056.00,1114,1441
03/10/2004,13:31,1056.00,1056.25,1056.00,1056.25,289,139
03/10/2004,13:32,1056.00,1056.25,1055.50,1055.50,481,1514
03/10/2004,13:33,1055.50,1056.00,1054.75,1055.25,1949,2632
03/10/2004,13:34,1055.50,1056.00,1055.25,1056.00,1589,1139
03/10/2004,13:35,1056.00,1056.50,1055.75,1056.25,1545,1199
03/10/2004,13:36,1056.25,1057.25,1056.25,1056.75,2605,290
03/10/2004,13:37,1057.00,1057.25,1056.75,1057.25,1150,51
03/10/2004,13:38,1057.00,1057.25,1056.75,1057.00,151,374
03/10/2004,13:39,1056.75,1057.25,1056.50,1056.75,497,1213
03/10/2004,13:40,1056.50,1057.00,1056.25,1056.50,872,1144
03/10/2004,13:41,1056.50,1056.75,1056.25,1056.50,172,234
03/10/2004,13:42,1056.50,1056.75,1056.25,1056.25,217,285
03/10/2004,13:43,1056.25,1056.50,1056.00,1056.25,306,901
03/10/2004,13:44,1056.25,1056.25,1055.75,1056.00,289,482
03/10/2004,13:45,1056.00,1056.75,1056.00,1056.75,865,166
03/10/2004,13:46,1056.75,1056.75,1056.25,1056.25,152,388
03/10/2004,13:47,1056.50,1057.25,1056.25,1057.25,1942,181
03/10/2004,13:48,1057.25,1057.50,1056.75,1057.25,587,939
03/10/2004,13:49,1057.50,1057.50,1056.75,1057.00,989,595
03/10/2004,13:50,1057.00,1057.00,1056.25,1056.25,177,1337
03/10/2004,13:51,1056.25,1056.50,1056.00,1056.50,362,291
03/10/2004,13:52,1056.50,1056.50,1055.75,1055.75,206,913
03/10/2004,13:53,1056.00,1056.50,1055.75,1056.25,257,35
03/10/2004,13:54,1056.25,1056.50,1056.00,1056.25,53,597
03/10/2004,13:55,1056.00,1056.50,1056.00,1056.50,280,237
03/10/2004,13:56,1056.25,1056.50,1056.00,1056.25,151,323
03/10/2004,13:57,1056.25,1056.50,1056.25,1056.25,548,62
03/10/2004,13:58,1056.25,1056.25,1055.25,1056.00,844,2409
03/10/2004,13:59,1056.00,1056.25,1055.75,1055.75,236,705
03/10/2004,14:00,1056.00,1056.00,1055.50,1055.75,440,557
03/10/2004,14:01,1055.75,1056.50,1055.75,1056.50,2410,261
03/10/2004,14:02,1056.50,1056.50,1055.50,1055.75,446,1691
03/10/2004,14:03,1055.75,1056.00,1055.25,1055.25,1024,735
03/10/2004,14:04,1055.25,1055.75,1055.00,1055.25,606,1825
03/10/2004,14:05,1055.25,1055.25,1054.50,1054.75,212,2352
03/10/2004,14:06,1054.75,1055.25,1054.50,1055.00,2262,1835
03/10/2004,14:07,1055.25,1055.25,1054.50,1055.00,724,2424
03/10/2004,14:08,1054.75,1055.00,1054.25,1055.00,1806,1790
03/10/2004,14:09,1055.00,1055.00,1053.25,1053.25,454,4724
03/10/2004,14:10,1053.25,1053.75,1053.25,1053.50,2070,2897
03/10/2004,14:11,1053.25,1053.75,1053.25,1053.50,1877,1291
03/10/2004,14:12,1053.50,1053.75,1053.00,1053.50,3373,2706
03/10/2004,14:13,1053.50,1053.75,1053.25,1053.50,432,768
03/10/2004,14:14,1053.50,1054.00,1053.50,1053.50,1028,469
03/10/2004,14:15,1053.75,1054.00,1053.50,1053.75,593,689
03/10/2004,14:16,1054.00,1054.00,1053.75,1054.00,152,103
03/10/2004,14:17,1054.00,1054.00,1053.00,1053.00,201,3435
03/10/2004,14:18,1053.00,1053.25,1052.25,1052.25,967,4360
03/10/2004,14:19,1052.25,1052.75,1052.00,1052.25,1503,2597
03/10/2004,14:20,1052.25,1052.50,1051.00,1051.25,1947,4397
03/10/2004,14:21,1051.25,1051.50,1050.50,1050.50,2500,5228
03/10/2004,14:22,1050.75,1051.25,1050.50,1051.00,1374,1042
03/10/2004,14:23,1051.25,1051.25,1050.75,1051.00,1238,1112
03/10/2004,14:24,1051.00,1051.25,1050.75,1051.25,1277,640
03/10/2004,14:25,1051.25,1051.50,1050.75,1051.50,732,465
03/10/2004,14:26,1051.25,1051.50,1050.75,1051.50,1103,736
03/10/2004,14:27,1051.25,1051.50,1049.50,1049.75,1792,5950
03/10/2004,14:28,1049.50,1049.75,1048.50,1048.75,2147,4493
03/10/2004,14:29,1048.75,1048.75,1047.25,1047.50,2745,5886
03/10/2004,14:30,1047.50,1048.50,1047.25,1048.00,3015,3106
03/10/2004,14:31,1047.75,1048.25,1047.00,1047.50,1954,5732
03/10/2004,14:32,1047.25,1047.75,1046.75,1046.75,2247,4663
03/10/2004,14:33,1046.75,1047.25,1046.50,1047.00,2569,2114
03/10/2004,14:34,1047.00,1047.00,1046.00,1046.75,2797,3839
03/10/2004,14:35,1046.75,1048.75,1046.75,1048.50,5604,2145
03/10/2004,14:36,1048.75,1049.00,1048.00,1049.00,3396,1784
03/10/2004,14:37,1049.00,1049.50,1048.75,1049.25,2690,1652
03/10/2004,14:38,1049.00,1049.75,1049.00,1049.75,2474,726
03/10/2004,14:39,1049.50,1050.00,1049.50,1050.00,2559,1029
03/10/2004,14:40,1049.75,1050.00,1049.00,1049.25,848,2380
03/10/2004,14:41,1049.50,1049.75,1049.00,1049.25,1278,1899
03/10/2004,14:42,1049.25,1049.75,1049.00,1049.75,1016,1509
03/10/2004,14:43,1049.75,1050.00,1049.50,1049.75,1806,510
03/10/2004,14:44,1049.75,1050.00,1049.50,1050.00,1087,501
03/10/2004,14:45,1049.75,1050.25,1049.50,1050.00,877,1243
03/10/2004,14:46,1049.75,1050.00,1049.50,1049.50,307,676
03/10/2004,14:47,1049.75,1050.00,1048.75,1048.75,1369,2936
03/10/2004,14:48,1048.75,1049.25,1048.50,1048.75,1141,1429
03/10/2004,14:49,1048.75,1048.75,1048.25,1048.50,869,2061
03/10/2004,14:50,1048.25,1048.75,1048.00,1048.50,1724,1884
03/10/2004,14:51,1048.50,1048.75,1048.25,1048.50,374,1287
03/10/2004,14:52,1048.50,1049.00,1048.50,1048.75,1425,472
03/10/2004,14:53,1049.00,1049.75,1048.75,1049.75,3085,361
03/10/2004,14:54,1049.50,1049.75,1049.25,1049.75,1470,1092
03/10/2004,14:55,1049.50,1049.75,1049.25,1049.50,407,894
03/10/2004,14:56,1049.50,1049.75,1048.50,1048.50,1207,4483
03/10/2004,14:57,1048.75,1048.75,1048.00,1048.25,561,2644
03/10/2004,14:58,1048.25,1048.75,1048.25,1048.75,845,319
03/10/2004,14:59,1048.75,1048.75,1048.00,1048.25,433,2093
03/10/2004,15:00,1048.25,1048.50,1047.50,1047.75,1780,4103
03/10/2004,15:01,1047.50,1048.00,1046.75,1047.50,4719,5165
03/10/2004,15:02,1047.50,1047.75,1047.25,1047.25,1536,2634
03/10/2004,15:03,1047.25,1047.50,1046.50,1046.75,1018,3630
03/10/2004,15:04,1046.50,1046.75,1046.00,1046.00,754,2987
03/10/2004,15:05,1046.00,1046.00,1045.25,1045.50,2141,2821
03/10/2004,15:06,1045.25,1045.75,1044.75,1045.75,1927,4652
03/10/2004,15:07,1045.50,1045.75,1045.00,1045.50,1746,1572
03/10/2004,15:08,1045.50,1045.75,1045.25,1045.75,756,763
03/10/2004,15:09,1045.50,1046.00,1045.25,1045.50,2729,726
03/10/2004,15:10,1045.50,1046.00,1045.25,1045.50,1077,2327
03/10/2004,15:11,1045.25,1045.50,1044.50,1044.50,762,2684
03/10/2004,15:12,1044.75,1045.00,1044.50,1045.00,2497,1465
03/10/2004,15:13,1045.00,1045.00,1044.50,1044.75,1395,439
03/10/2004,15:14,1044.75,1045.00,1043.75,1044.00,1495,3400
03/10/2004,15:15,1044.00,1044.50,1043.75,1044.25,3519,3494
03/10/2004,15:16,1044.25,1044.50,1044.25,1044.25,1,24
03/10/2004,15:31,1043.75,1043.75,1043.50,1043.50,0,4
03/10/2004,15:32,1043.25,1043.25,1043.25,1043.25,0,5
03/10/2004,15:33,1043.25,1043.50,1043.25,1043.25,13,5
03/10/2004,15:35,1043.25,1043.25,1043.25,1043.25,0,5
03/10/2004,15:36,1043.25,1043.25,1043.25,1043.25,0,4
03/10/2004,15:37,1043.00,1043.00,1043.00,1043.00,0,1
03/10/2004,15:38,1043.00,1043.25,1042.75,1043.25,30,21
03/10/2004,15:39,1043.00,1043.00,1043.00,1043.00,0,10
03/10/2004,15:41,1043.50,1043.50,1043.50,1043.50,1,0
03/10/2004,15:43,1043.25,1043.25,1043.25,1043.25,0,10
03/10/2004,15:44,1043.50,1043.50,1043.50,1043.50,36,0
03/10/2004,15:47,1043.50,1043.50,1043.50,1043.50,1,0
03/10/2004,15:50,1043.75,1043.75,1043.75,1043.75,1,0
03/10/2004,15:52,1043.50,1043.50,1043.50,1043.50,0,3
03/10/2004,15:53,1043.75,1043.75,1043.75,1043.75,2,0
03/10/2004,15:56,1044.00,1044.00,1043.75,1043.75,2,1
03/10/2004,15:58,1044.00,1044.25,1044.00,1044.25,2,0
03/10/2004,15:59,1043.75,1043.75,1043.75,1043.75,0,50
03/10/2004,16:00,1043.50,1044.00,1043.50,1044.00,2,8
03/10/2004,17:01,1043.50,1043.75,1043.50,1043.50,7,6
03/10/2004,17:02,1043.50,1043.50,1043.50,1043.50,0,2
03/10/2004,17:03,1043.25,1043.25,1043.25,1043.25,0,7
03/10/2004,17:04,1043.25,1043.50,1043.25,1043.50,8,1
03/10/2004,17:05,1043.25,1043.50,1043.25,1043.25,1,4
03/10/2004,17:06,1043.25,1043.25,1043.25,1043.25,0,2
03/10/2004,17:07,1043.00,1043.00,1043.00,1043.00,0,5
03/10/2004,17:09,1043.25,1043.25,1043.25,1043.25,27,0
03/10/2004,17:11,1043.25,1043.25,1043.00,1043.00,3,10
03/10/2004,17:12,1043.25,1043.25,1043.25,1043.25,1,0
03/10/2004,17:13,1043.25,1043.50,1043.25,1043.25,57,3
03/10/2004,17:17,1043.50,1043.50,1043.50,1043.50,11,0
03/10/2004,17:18,1043.50,1043.50,1043.50,1043.50,9,0
03/10/2004,17:19,1043.50,1043.50,1043.50,1043.50,3,0
03/10/2004,17:20,1043.50,1043.50,1043.50,1043.50,4,0
03/10/2004,17:28,1043.50,1043.50,1043.50,1043.50,2,0
03/10/2004,17:31,1043.25,1043.25,1043.25,1043.25,0,25
03/10/2004,17:32,1043.25,1043.25,1043.25,1043.25,0,5
03/10/2004,17:33,1043.25,1043.25,1043.25,1043.25,0,5
03/10/2004,17:36,1043.25,1043.50,1043.25,1043.50,2,11
03/10/2004,17:39,1043.50,1043.50,1043.50,1043.50,5,0
03/10/2004,17:40,1043.50,1043.50,1043.50,1043.50,1,0
03/10/2004,17:45,1043.75,1043.75,1043.75,1043.75,1,0
03/10/2004,17:47,1043.75,1043.75,1043.75,1043.75,3,0
03/10/2004,17:49,1043.75,1043.75,1043.50,1043.75,50,1
03/10/2004,17:50,1043.50,1043.75,1043.50,1043.75,2,5
03/10/2004,17:53,1043.50,1043.75,1043.50,1043.50,3,24
03/10/2004,17:59,1043.50,1043.50,1043.50,1043.50,0,1
03/10/2004,18:01,1044.50,1044.50,1044.50,1044.50,0,1
03/10/2004,18:02,1044.50,1044.50,1044.50,1044.50,0,1
03/10/2004,18:03,1044.50,1044.50,1044.25,1044.25,0,4
03/10/2004,18:04,1044.50,1044.50,1044.50,1044.50,2,0
03/10/2004,18:05,1044.50,1044.50,1044.50,1044.50,1,0
03/10/2004,18:06,1044.50,1044.50,1044.50,1044.50,1,0
03/10/2004,18:08,1044.50,1044.50,1044.50,1044.50,2,0
03/10/2004,18:10,1044.50,1044.50,1044.25,1044.50,6,10
03/10/2004,18:11,1044.50,1044.50,1044.50,1044.50,2,0
03/10/2004,18:12,1044.25,1044.25,1044.25,1044.25,0,5
03/10/2004,18:15,1044.25,1044.50,1044.25,1044.25,5,5
03/10/2004,18:17,1044.25,1044.50,1044.25,1044.50,1,3
03/10/2004,18:18,1044.50,1044.50,1044.50,1044.50,1,0
03/10/2004,18:26,1044.50,1044.75,1044.50,1044.75,11,0
03/10/2004,18:29,1044.75,1044.75,1044.75,1044.75,3,0
03/10/2004,18:36,1045.00,1045.25,1045.00,1045.25,6,0
03/10/2004,18:37,1045.25,1045.25,1045.25,1045.25,6,0
03/10/2004,18:41,1045.25,1045.25,1045.25,1045.25,2,0
03/10/2004,18:45,1045.25,1045.25,1045.25,1045.25,4,0
03/10/2004,18:48,1045.25,1045.25,1045.25,1045.25,1,0
03/10/2004,18:51,1045.25,1045.25,1045.25,1045.25,37,0
03/10/2004,18:53,1045.25,1045.25,1045.25,1045.25,8,0
03/10/2004,18:57,1045.25,1045.25,1045.25,1045.25,5,0
03/10/2004,18:58,1045.25,1045.25,1045.25,1045.25,6,0
03/10/2004,19:03,1045.25,1045.25,1045.25,1045.25,10,0
03/10/2004,19:11,1045.50,1045.50,1045.50,1045.50,2,0
03/10/2004,19:17,1045.00,1045.50,1045.00,1045.50,25,1
03/10/2004,19:18,1045.25,1045.25,1045.25,1045.25,0,11
03/10/2004,19:23,1045.25,1045.25,1045.25,1045.25,0,4
03/10/2004,19:31,1045.50,1045.50,1045.50,1045.50,1,0
03/10/2004,19:33,1045.50,1045.50,1045.50,1045.50,18,0
03/10/2004,19:34,1045.50,1045.50,1045.50,1045.50,13,0
03/10/2004,19:35,1045.75,1045.75,1045.75,1045.75,3,0
03/10/2004,19:36,1045.75,1045.75,1045.75,1045.75,1,0
03/10/2004,19:37,1046.00,1046.00,1046.00,1046.00,2,0
03/10/2004,19:42,1045.75,1045.75,1045.75,1045.75,0,2
03/10/2004,19:51,1045.75,1045.75,1045.75,1045.75,0,1
03/10/2004,19:59,1045.75,1045.75,1045.75,1045.75,0,12
03/10/2004,20:07,1045.75,1045.75,1045.75,1045.75,0,1
03/10/2004,20:09,1045.75,1045.75,1045.75,1045.75,0,2
03/10/2004,20:16,1045.50,1045.50,1045.50,1045.50,0,5
03/10/2004,20:17,1045.50,1045.50,1045.50,1045.50,0,1
03/10/2004,20:18,1045.50,1045.50,1045.50,1045.50,0,1
03/10/2004,20:19,1045.50,1045.75,1045.50,1045.50,5,16
03/10/2004,20:20,1045.50,1045.75,1045.50,1045.75,10,48
03/10/2004,20:21,1045.50,1045.75,1045.50,1045.50,5,37
03/10/2004,20:22,1045.50,1045.50,1045.50,1045.50,0,11
03/10/2004,20:23,1045.50,1045.50,1045.50,1045.50,0,10
03/10/2004,20:26,1045.50,1045.50,1045.50,1045.50,0,1
03/10/2004,20:34,1045.50,1045.50,1045.50,1045.50,0,1
03/10/2004,20:35,1045.50,1045.50,1045.50,1045.50,0,3
03/10/2004,20:40,1045.75,1046.00,1045.75,1046.00,39,0
03/10/2004,20:44,1046.00,1046.00,1046.00,1046.00,2,0
03/10/2004,20:45,1046.00,1046.00,1046.00,1046.00,16,0
03/10/2004,20:47,1046.00,1046.00,1046.00,1046.00,1,0
03/10/2004,20:52,1046.00,1046.00,1046.00,1046.00,7,0
03/10/2004,20:54,1045.75,1045.75,1045.75,1045.75,0,4
03/10/2004,20:55,1046.00,1046.00,1045.75,1045.75,2,1
03/10/2004,21:01,1045.50,1045.50,1045.50,1045.50,0,5
03/10/2004,21:05,1045.50,1045.75,1045.50,1045.75,18,18
03/10/2004,21:13,1045.50,1045.50,1045.50,1045.50,0,2
03/10/2004,21:22,1045.50,1045.50,1045.50,1045.50,0,1
03/10/2004,21:25,1045.75,1045.75,1045.75,1045.75,1,0
03/10/2004,21:26,1045.75,1045.75,1045.75,1045.75,2,0
03/10/2004,21:29,1045.75,1045.75,1045.75,1045.75,6,0
03/10/2004,21:39,1045.75,1045.75,1045.75,1045.75,3,0
03/10/2004,21:42,1045.75,1045.75,1045.75,1045.75,2,0
03/10/2004,22:00,1045.50,1045.50,1045.50,1045.50,0,2
03/10/2004,22:14,1045.75,1045.75,1045.75,1045.75,5,0
03/10/2004,22:15,1045.75,1045.75,1045.75,1045.75,1,0
03/10/2004,22:22,1045.75,1045.75,1045.75,1045.75,1,0
03/10/2004,22:55,1046.00,1046.00,1046.00,1046.00,2,0
03/10/2004,22:57,1046.00,1046.00,1046.00,1046.00,1,0
03/10/2004,23:07,1046.00,1046.00,1046.00,1046.00,2,0
03/10/2004,23:11,1045.75,1045.75,1045.75,1045.75,0,4
03/10/2004,23:12,1046.00,1046.00,1046.00,1046.00,1,0
03/10/2004,23:20,1046.00,1046.00,1046.00,1046.00,1,0
03/10/2004,23:45,1046.00,1046.00,1046.00,1046.00,1,0
03/10/2004,23:48,1045.75,1045.75,1045.75,1045.75,0,34
03/10/2004,23:49,1045.50,1045.50,1045.50,1045.50,0,1
03/10/2004,23:50,1045.50,1045.50,1045.50,1045.50,0,1
03/11/2004,00:02,1045.50,1045.50,1045.50,1045.50,0,1
03/11/2004,00:08,1045.25,1045.25,1045.00,1045.00,0,13
03/11/2004,00:12,1045.50,1045.50,1045.50,1045.50,1,0
03/11/2004,00:13,1045.00,1045.00,1045.00,1045.00,0,1
03/11/2004,00:25,1045.50,1045.75,1045.25,1045.75,3,1
03/11/2004,00:27,1045.75,1045.75,1045.25,1045.25,2,4
03/11/2004,00:30,1045.75,1045.75,1045.75,1045.75,1,0
03/11/2004,00:37,1045.25,1045.25,1045.25,1045.25,0,2
03/11/2004,00:39,1046.00,1046.00,1046.00,1046.00,3,0
03/11/2004,01:11,1045.25,1045.25,1045.25,1045.25,0,1
03/11/2004,01:26,1045.25,1045.25,1045.25,1045.25,0,3
03/11/2004,01:32,1045.75,1045.75,1045.75,1045.75,5,0
03/11/2004,01:37,1045.75,1045.75,1045.75,1045.75,10,0
03/11/2004,01:40,1045.75,1045.75,1045.75,1045.75,1,0
03/11/2004,01:41,1046.00,1046.00,1046.00,1046.00,5,0
03/11/2004,01:50,1045.75,1045.75,1045.75,1045.75,0,2
03/11/2004,01:55,1046.00,1046.00,1046.00,1046.00,2,0
03/11/2004,02:01,1045.25,1045.25,1045.25,1045.25,0,1
03/11/2004,02:02,1045.25,1045.25,1045.25,1045.25,0,1
03/11/2004,02:03,1045.75,1045.75,1045.75,1045.75,1,0
03/11/2004,02:05,1045.25,1045.25,1045.25,1045.25,0,1
03/11/2004,02:06,1045.00,1045.00,1044.75,1044.75,0,7
03/11/2004,02:10,1045.25,1045.25,1045.25,1045.25,1,0
03/11/2004,02:14,1044.75,1044.75,1044.75,1044.75,0,5
03/11/2004,02:15,1044.50,1044.50,1044.50,1044.50,0,1
03/11/2004,02:17,1044.50,1044.50,1044.50,1044.50,0,1
03/11/2004,02:18,1044.25,1044.25,1044.25,1044.25,0,14
03/11/2004,02:19,1044.50,1044.50,1044.50,1044.50,1,0
03/11/2004,02:21,1044.75,1044.75,1044.75,1044.75,1,0
03/11/2004,02:24,1044.75,1044.75,1044.25,1044.25,10,1
03/11/2004,02:25,1044.25,1044.25,1044.25,1044.25,0,7
03/11/2004,02:31,1044.25,1044.25,1044.00,1044.00,0,3
03/11/2004,02:35,1044.25,1044.25,1044.25,1044.25,2,0
03/11/2004,02:36,1044.25,1044.25,1044.25,1044.25,1,0
03/11/2004,02:39,1044.00,1044.00,1044.00,1044.00,0,3
03/11/2004,02:40,1044.25,1044.25,1044.25,1044.25,1,0
03/11/2004,02:41,1044.25,1044.25,1044.25,1044.25,8,0
03/11/2004,02:51,1045.25,1045.25,1045.25,1045.25,1,0
03/11/2004,03:04,1044.75,1044.75,1044.75,1044.75,0,1
03/11/2004,03:06,1044.50,1044.50,1044.50,1044.50,0,1
03/11/2004,03:07,1044.25,1044.25,1044.25,1044.25,0,4
03/11/2004,03:08,1044.50,1044.50,1044.50,1044.50,5,0
03/11/2004,03:10,1044.75,1044.75,1044.75,1044.75,3,0
03/11/2004,03:15,1044.50,1044.50,1044.00,1044.00,0,3
03/11/2004,03:16,1044.25,1044.25,1044.25,1044.25,1,0
03/11/2004,03:17,1044.75,1044.75,1044.75,1044.75,1,0
03/11/2004,03:25,1044.00,1044.25,1044.00,1044.25,1,1
03/11/2004,03:33,1044.50,1044.50,1044.50,1044.50,2,0
03/11/2004,03:34,1044.50,1044.50,1044.25,1044.25,1,2
03/11/2004,03:35,1043.75,1043.75,1043.75,1043.75,0,3
03/11/2004,03:36,1043.75,1044.00,1043.75,1044.00,2,3
03/11/2004,03:41,1044.25,1044.25,1044.25,1044.25,1,0
03/11/2004,03:49,1043.75,1043.75,1043.50,1043.50,0,4
03/11/2004,03:50,1043.50,1043.50,1043.25,1043.25,0,12
03/11/2004,03:51,1043.25,1043.25,1043.25,1043.25,0,3
03/11/2004,03:52,1043.00,1043.00,1042.75,1042.75,0,33
03/11/2004,03:53,1043.00,1043.00,1042.75,1042.75,1,1
03/11/2004,03:55,1042.75,1043.25,1042.75,1043.25,4,1
03/11/2004,03:57,1042.75,1042.75,1042.75,1042.75,0,1
03/11/2004,04:03,1042.25,1042.25,1042.25,1042.25,0,3
03/11/2004,04:04,1042.25,1042.25,1042.25,1042.25,0,1
03/11/2004,04:06,1042.50,1042.50,1042.50,1042.50,1,0
03/11/2004,04:07,1042.50,1042.50,1042.50,1042.50,27,0
03/11/2004,04:08,1042.25,1042.25,1042.25,1042.25,0,1
03/11/2004,04:09,1042.25,1042.25,1042.00,1042.00,0,2
03/11/2004,04:10,1041.75,1041.75,1041.75,1041.75,0,2
03/11/2004,04:11,1041.75,1041.75,1041.75,1041.75,0,5
03/11/2004,04:12,1041.75,1041.75,1041.75,1041.75,0,35
03/11/2004,04:13,1042.00,1042.00,1042.00,1042.00,3,0
03/11/2004,04:16,1042.00,1042.00,1042.00,1042.00,1,0
03/11/2004,04:17,1042.00,1042.00,1042.00,1042.00,3,0
03/11/2004,04:19,1041.75,1041.75,1041.75,1041.75,0,2
03/11/2004,04:20,1042.00,1042.00,1042.00,1042.00,4,0
03/11/2004,04:25,1041.75,1041.75,1041.75,1041.75,0,10
03/11/2004,04:26,1041.75,1041.75,1041.75,1041.75,0,1
03/11/2004,04:28,1041.75,1041.75,1041.75,1041.75,0,2
03/11/2004,04:29,1042.25,1042.25,1042.25,1042.25,4,0
03/11/2004,04:30,1042.50,1042.50,1042.50,1042.50,2,0
03/11/2004,04:34,1042.50,1042.50,1042.25,1042.25,10,7
03/11/2004,04:36,1042.50,1042.75,1042.50,1042.75,15,0
03/11/2004,04:38,1042.75,1042.75,1042.75,1042.75,2,0
03/11/2004,04:39,1042.50,1042.50,1042.50,1042.50,0,1
03/11/2004,04:44,1042.50,1042.50,1042.50,1042.50,0,2
03/11/2004,04:45,1042.50,1042.50,1042.50,1042.50,0,1
03/11/2004,04:46,1042.50,1042.50,1042.50,1042.50,0,10
03/11/2004,04:47,1042.50,1042.50,1042.50,1042.50,0,10
03/11/2004,04:48,1042.50,1042.50,1042.00,1042.00,0,14
03/11/2004,04:49,1041.75,1041.75,1041.75,1041.75,0,8
03/11/2004,04:50,1042.00,1042.00,1042.00,1042.00,1,0
03/11/2004,04:51,1042.00,1042.00,1042.00,1042.00,2,0
03/11/2004,04:53,1042.00,1042.00,1042.00,1042.00,3,0
03/11/2004,04:54,1041.75,1041.75,1041.75,1041.75,0,5
03/11/2004,04:55,1041.50,1041.50,1041.50,1041.50,0,4
03/11/2004,04:56,1041.50,1041.50,1041.50,1041.50,0,2
03/11/2004,04:57,1041.50,1041.50,1041.50,1041.50,0,12
03/11/2004,04:58,1041.50,1041.50,1041.50,1041.50,0,1
03/11/2004,04:59,1041.50,1042.00,1041.50,1042.00,12,12
03/11/2004,05:00,1041.50,1041.50,1041.25,1041.25,0,265
03/11/2004,05:01,1041.25,1041.25,1040.75,1040.75,0,83
03/11/2004,05:02,1040.50,1040.50,1040.50,1040.50,0,2
03/11/2004,05:03,1041.00,1041.00,1040.75,1040.75,1,2
03/11/2004,05:04,1040.25,1040.25,1040.25,1040.25,0,2
03/11/2004,05:05,1040.25,1040.25,1039.75,1039.75,0,9
03/11/2004,05:06,1039.75,1039.75,1039.75,1039.75,0,9
03/11/2004,05:07,1040.00,1040.00,1039.50,1039.50,2,2
03/11/2004,05:08,1040.00,1040.00,1040.00,1040.00,2,0
03/11/2004,05:09,1039.75,1039.75,1039.75,1039.75,0,1
03/11/2004,05:10,1040.00,1040.00,1039.75,1039.75,7,1
03/11/2004,05:11,1039.75,1039.75,1039.00,1039.00,1,32
03/11/2004,05:12,1038.75,1038.75,1037.25,1037.25,3,91
03/11/2004,05:13,1037.00,1037.25,1036.00,1037.25,13,34
03/11/2004,05:14,1037.50,1037.50,1037.50,1037.50,7,0
03/11/2004,05:15,1038.00,1038.00,1037.75,1037.75,2,51
03/11/2004,05:16,1037.75,1037.75,1037.25,1037.25,0,8
03/11/2004,05:17,1037.00,1037.00,1037.00,1037.00,0,2
03/11/2004,05:18,1037.00,1037.00,1036.75,1036.75,0,5
03/11/2004,05:19,1037.50,1037.50,1037.50,1037.50,1,0
03/11/2004,05:20,1038.00,1038.00,1038.00,1038.00,2,0
03/11/2004,05:21,1038.50,1038.50,1038.50,1038.50,1,0
03/11/2004,05:22,1038.25,1038.25,1038.00,1038.00,0,2
03/11/2004,05:23,1037.50,1037.50,1037.25,1037.25,0,27
03/11/2004,05:24,1037.50,1037.50,1037.00,1037.00,2,1
03/11/2004,05:25,1036.75,1037.50,1036.75,1037.50,62,1
03/11/2004,05:26,1037.00,1037.00,1037.00,1037.00,0,5
03/11/2004,05:27,1036.75,1036.75,1036.00,1036.00,0,9
03/11/2004,05:28,1036.00,1036.25,1035.00,1035.00,11,36
03/11/2004,05:29,1035.25,1035.50,1035.00,1035.00,21,3
03/11/2004,05:30,1035.75,1035.75,1034.75,1034.75,3,5
03/11/2004,05:31,1035.25,1035.75,1034.75,1035.75,12,1
03/11/2004,05:33,1035.50,1035.50,1035.50,1035.50,0,4
03/11/2004,05:34,1036.00,1036.25,1036.00,1036.25,2,0
03/11/2004,05:35,1035.75,1036.75,1035.75,1036.75,4,4
03/11/2004,05:36,1036.50,1036.75,1036.25,1036.75,1,2
03/11/2004,05:37,1036.75,1037.25,1036.75,1037.25,25,0
03/11/2004,05:38,1037.50,1037.75,1037.50,1037.75,3,0
03/11/2004,05:39,1037.75,1037.75,1037.50,1037.50,2,7
03/11/2004,05:40,1037.75,1038.25,1037.25,1037.25,23,28
03/11/2004,05:41,1037.00,1037.00,1037.00,1037.00,0,1
03/11/2004,05:42,1037.25,1037.25,1037.25,1037.25,5,0
03/11/2004,05:43,1037.25,1037.25,1037.25,1037.25,3,0
03/11/2004,05:44,1037.00,1037.00,1037.00,1037.00,0,5
03/11/2004,05:45,1037.75,1037.75,1037.75,1037.75,1,0
03/11/2004,05:46,1037.75,1038.00,1037.75,1037.75,36,12
03/11/2004,05:47,1037.75,1037.75,1037.00,1037.00,0,5
03/11/2004,05:48,1037.25,1037.25,1036.75,1037.00,4,1
03/11/2004,05:49,1036.75,1037.00,1036.50,1037.00,3,2
03/11/2004,05:50,1036.75,1036.75,1035.75,1035.75,0,39
03/11/2004,05:51,1035.50,1035.75,1035.50,1035.75,3,2
03/11/2004,05:52,1036.00,1036.25,1035.50,1035.50,12,7
03/11/2004,05:53,1036.00,1036.00,1036.00,1036.00,33,0
03/11/2004,05:54,1036.25,1036.25,1036.25,1036.25,12,0
03/11/2004,05:55,1036.50,1036.50,1036.50,1036.50,2,0
03/11/2004,05:56,1036.75,1036.75,1036.75,1036.75,1,0
03/11/2004,05:57,1037.00,1037.75,1037.00,1037.50,7,14
03/11/2004,05:58,1037.50,1037.50,1037.50,1037.50,0,1
03/11/2004,05:59,1037.75,1038.25,1037.75,1038.25,4,0
03/11/2004,06:03,1038.25,1038.25,1038.00,1038.00,1,39
03/11/2004,06:04,1038.75,1038.75,1038.50,1038.50,1,2
03/11/2004,06:05,1038.75,1039.00,1038.75,1039.00,28,34
03/11/2004,06:06,1039.25,1039.75,1039.25,1039.75,160,0
03/11/2004,06:07,1039.75,1039.75,1039.75,1039.75,1,0
03/11/2004,06:08,1040.00,1040.00,1039.25,1039.25,1,20
03/11/2004,06:09,1039.25,1039.25,1039.25,1039.25,0,20
03/11/2004,06:10,1039.00,1039.00,1038.50,1038.75,21,41
03/11/2004,06:11,1038.50,1038.50,1038.00,1038.00,0,123
03/11/2004,06:12,1038.00,1038.00,1038.00,1038.00,0,18
03/11/2004,06:13,1038.00,1038.00,1038.00,1038.00,0,5
03/11/2004,06:14,1038.00,1038.00,1037.50,1037.50,0,28
03/11/2004,06:15,1037.50,1037.75,1037.50,1037.75,1,2
03/11/2004,06:16,1037.75,1038.00,1037.50,1037.50,5,2
03/11/2004,06:17,1038.00,1038.00,1037.75,1037.75,33,4
03/11/2004,06:18,1037.75,1037.75,1037.75,1037.75,0,1
03/11/2004,06:19,1038.00,1038.00,1038.00,1038.00,6,0
03/11/2004,06:21,1038.00,1038.00,1038.00,1038.00,2,0
03/11/2004,06:24,1038.00,1038.25,1038.00,1038.25,4,0
03/11/2004,06:26,1038.25,1038.25,1038.25,1038.25,1,0
03/11/2004,06:28,1038.50,1038.50,1038.50,1038.50,4,0
03/11/2004,06:29,1039.25,1039.25,1038.75,1039.25,16,1
03/11/2004,06:30,1039.00,1039.25,1039.00,1039.25,25,1
03/11/2004,06:31,1039.25,1039.25,1039.00,1039.00,1,2
03/11/2004,06:32,1039.00,1039.00,1038.75,1038.75,0,3
03/11/2004,06:33,1038.75,1038.75,1038.75,1038.75,0,1
03/11/2004,06:35,1039.00,1039.25,1039.00,1039.25,9,0
03/11/2004,06:36,1039.25,1039.25,1039.25,1039.25,2,0
03/11/2004,06:37,1039.25,1039.25,1039.00,1039.00,101,2
03/11/2004,06:38,1039.00,1039.50,1039.00,1039.50,1,2
03/11/2004,06:39,1039.50,1039.75,1039.50,1039.75,5,0
03/11/2004,06:40,1039.50,1039.50,1039.00,1039.00,0,41
03/11/2004,06:41,1038.75,1039.00,1038.75,1039.00,1,7
03/11/2004,06:42,1039.25,1039.25,1038.50,1038.50,1,6
03/11/2004,06:44,1038.75,1039.00,1038.75,1039.00,6,0
03/11/2004,06:45,1039.00,1039.25,1039.00,1039.25,10,0
03/11/2004,06:46,1039.00,1040.00,1039.00,1040.00,71,26
03/11/2004,06:47,1040.00,1040.25,1040.00,1040.00,37,12
03/11/2004,06:48,1040.00,1040.00,1040.00,1040.00,0,2
03/11/2004,06:49,1040.25,1040.25,1040.25,1040.25,1,0
03/11/2004,06:50,1040.00,1040.00,1040.00,1040.00,0,1
03/11/2004,06:51,1039.50,1039.50,1039.25,1039.50,1,30
03/11/2004,06:52,1039.25,1039.25,1039.00,1039.00,0,7
03/11/2004,06:53,1039.75,1039.75,1039.25,1039.25,4,2
03/11/2004,06:54,1039.25,1039.25,1039.00,1039.00,0,20
03/11/2004,06:55,1039.75,1039.75,1039.00,1039.00,1,45
03/11/2004,06:57,1039.25,1039.25,1039.25,1039.25,4,0
03/11/2004,06:58,1039.25,1039.25,1039.25,1039.25,1,0
03/11/2004,06:59,1039.25,1039.25,1039.00,1039.00,3,2
03/11/2004,07:00,1038.75,1038.75,1038.75,1038.75,0,26
03/11/2004,07:01,1038.50,1038.50,1038.50,1038.50,0,1
03/11/2004,07:02,1038.75,1038.75,1038.50,1038.50,1,10
03/11/2004,07:03,1038.75,1038.75,1038.50,1038.50,1,1
03/11/2004,07:04,1038.25,1038.50,1037.75,1038.25,4,33
03/11/2004,07:05,1038.25,1038.25,1037.75,1037.75,3,11
03/11/2004,07:06,1037.75,1038.25,1037.75,1037.75,2,12
03/11/2004,07:08,1038.25,1038.25,1037.75,1037.75,3,9
03/11/2004,07:09,1038.00,1038.00,1038.00,1038.00,2,0
03/11/2004,07:10,1038.25,1038.50,1038.00,1038.00,104,1
03/11/2004,07:11,1038.25,1038.50,1038.25,1038.25,54,1
03/11/2004,07:12,1038.25,1038.25,1038.25,1038.25,0,14
03/11/2004,07:13,1038.25,1038.50,1038.00,1038.00,4,53
03/11/2004,07:14,1038.00,1038.00,1037.75,1037.75,1,22
03/11/2004,07:15,1037.50,1037.50,1037.25,1037.50,1,2
03/11/2004,07:16,1037.75,1037.75,1037.25,1037.25,6,29
03/11/2004,07:17,1037.25,1037.25,1037.00,1037.00,0,5
03/11/2004,07:18,1037.00,1037.25,1036.75,1037.25,25,11
03/11/2004,07:19,1037.25,1037.25,1037.25,1037.25,3,0
03/11/2004,07:20,1037.50,1037.50,1037.25,1037.50,7,14
03/11/2004,07:21,1037.50,1037.50,1037.50,1037.50,2,0
03/11/2004,07:22,1037.75,1037.75,1037.50,1037.50,4,9
03/11/2004,07:23,1037.50,1037.50,1037.50,1037.50,0,8
03/11/2004,07:24,1037.75,1038.00,1037.75,1038.00,3,0
03/11/2004,07:25,1037.75,1038.00,1037.75,1038.00,4,12
03/11/2004,07:26,1038.00,1038.25,1037.50,1038.25,20,42
03/11/2004,07:27,1038.00,1038.00,1037.75,1037.75,0,2
03/11/2004,07:28,1037.75,1038.25,1037.75,1038.00,2,2
03/11/2004,07:29,1037.75,1038.25,1037.75,1038.25,9,100
03/11/2004,07:30,1038.00,1038.50,1038.00,1038.50,33,35
03/11/2004,07:31,1038.25,1038.25,1036.75,1036.75,38,331
03/11/2004,07:32,1036.75,1038.75,1036.75,1038.75,164,9
03/11/2004,07:33,1039.00,1039.25,1038.50,1038.50,41,64
03/11/2004,07:34,1038.25,1038.25,1037.75,1038.00,43,50
03/11/2004,07:35,1038.25,1038.25,1038.00,1038.25,22,1
03/11/2004,07:36,1038.00,1038.25,1037.50,1037.75,31,62
03/11/2004,07:37,1037.75,1038.25,1037.50,1037.50,51,31
03/11/2004,07:38,1037.75,1038.00,1037.25,1037.25,23,46
03/11/2004,07:39,1037.25,1037.50,1037.00,1037.00,45,169
03/11/2004,07:40,1037.00,1037.25,1037.00,1037.25,62,21
03/11/2004,07:41,1037.25,1037.50,1037.00,1037.00,13,26
03/11/2004,07:42,1037.50,1037.50,1036.75,1037.00,11,34
03/11/2004,07:43,1037.00,1037.00,1036.75,1036.75,27,8
03/11/2004,07:44,1036.75,1036.75,1036.50,1036.50,4,108
03/11/2004,07:45,1036.75,1037.00,1036.50,1036.75,88,37
03/11/2004,07:46,1036.50,1037.00,1036.50,1037.00,37,1
03/11/2004,07:47,1036.75,1037.00,1036.75,1036.75,1,26
03/11/2004,07:48,1037.00,1037.00,1036.75,1036.75,32,46
03/11/2004,07:49,1036.75,1037.00,1036.75,1036.75,6,45
03/11/2004,07:50,1036.75,1036.75,1036.75,1036.75,0,15
03/11/2004,07:51,1036.75,1037.00,1036.75,1037.00,107,7
03/11/2004,07:52,1036.75,1037.00,1036.75,1036.75,1,2
03/11/2004,07:53,1036.75,1037.00,1036.75,1036.75,5,8
03/11/2004,07:54,1037.00,1037.25,1036.75,1037.25,11,10
03/11/2004,07:55,1037.25,1037.50,1037.00,1037.25,25,4
03/11/2004,07:56,1037.25,1037.75,1037.25,1037.75,272,9
03/11/2004,07:57,1038.00,1038.00,1038.00,1038.00,70,0
03/11/2004,07:58,1038.25,1038.25,1038.00,1038.25,6,12
03/11/2004,07:59,1038.25,1038.75,1038.25,1038.50,116,44
03/11/2004,08:00,1038.50,1038.75,1038.50,1038.75,185,9
03/11/2004,08:01,1038.75,1039.00,1038.50,1038.50,83,60
03/11/2004,08:02,1038.50,1038.75,1038.50,1038.75,32,27
03/11/2004,08:03,1038.75,1039.25,1038.75,1039.00,62,4
03/11/2004,08:04,1039.25,1039.25,1039.00,1039.00,20,25
03/11/2004,08:05,1039.25,1039.25,1039.00,1039.25,54,3
03/11/2004,08:06,1039.25,1040.00,1039.25,1039.75,155,68
03/11/2004,08:07,1040.00,1040.25,1040.00,1040.25,215,32
03/11/2004,08:08,1040.25,1040.75,1040.25,1040.50,281,92
03/11/2004,08:09,1040.75,1041.25,1040.75,1041.25,375,122
03/11/2004,08:10,1041.00,1041.25,1040.75,1041.00,29,86
03/11/2004,08:11,1041.00,1041.00,1040.75,1040.75,33,96
03/11/2004,08:12,1040.75,1040.75,1040.50,1040.75,29,119
03/11/2004,08:13,1040.50,1040.75,1040.50,1040.75,35,6
03/11/2004,08:14,1041.00,1041.00,1040.50,1040.50,1,62
03/11/2004,08:15,1040.50,1040.75,1040.50,1040.75,326,110
03/11/2004,08:16,1040.50,1041.00,1040.50,1041.00,415,16
03/11/2004,08:17,1040.75,1041.25,1040.75,1040.75,121,92
03/11/2004,08:18,1041.00,1041.00,1040.75,1040.75,9,16
03/11/2004,08:19,1041.00,1041.00,1040.25,1040.50,7,419
03/11/2004,08:20,1040.50,1040.50,1040.25,1040.25,5,105
03/11/2004,08:21,1040.25,1040.50,1040.25,1040.25,1,31
03/11/2004,08:22,1040.25,1040.50,1040.25,1040.25,1,87
03/11/2004,08:23,1040.25,1040.50,1040.25,1040.25,1,28
03/11/2004,08:24,1040.50,1040.50,1040.25,1040.50,109,4
03/11/2004,08:25,1040.50,1040.75,1040.50,1040.75,93,25
03/11/2004,08:26,1040.75,1041.00,1040.50,1040.75,46,76
03/11/2004,08:27,1040.75,1041.00,1040.75,1041.00,138,28
03/11/2004,08:28,1041.25,1041.25,1040.50,1040.75,141,81
03/11/2004,08:29,1041.00,1041.00,1040.75,1041.00,558,423
03/11/2004,08:30,1041.25,1042.00,1041.00,1041.75,1771,575
03/11/2004,08:31,1042.00,1042.75,1041.75,1042.25,3641,2636
03/11/2004,08:32,1042.25,1042.50,1041.75,1042.00,239,2162
03/11/2004,08:33,1042.00,1042.00,1041.50,1041.75,1275,2023
03/11/2004,08:34,1041.75,1043.50,1041.75,1043.25,5704,2097
03/11/2004,08:35,1043.25,1043.50,1043.00,1043.00,994,2102
03/11/2004,08:36,1043.00,1043.25,1042.00,1042.50,1079,3124
03/11/2004,08:37,1042.25,1042.50,1041.75,1041.75,642,2042
03/11/2004,08:38,1041.75,1041.75,1041.25,1041.75,1601,1279
03/11/2004,08:39,1041.75,1042.25,1041.50,1042.25,1103,528
03/11/2004,08:40,1042.25,1042.25,1041.00,1041.25,477,2295
03/11/2004,08:41,1041.25,1041.50,1040.75,1041.00,1602,1300
03/11/2004,08:42,1040.75,1041.00,1040.00,1040.50,1938,2989
03/11/2004,08:43,1040.25,1041.00,1040.25,1040.75,2166,1486
03/11/2004,08:44,1041.00,1041.25,1040.75,1040.75,1345,1510
03/11/2004,08:45,1040.75,1041.00,1040.25,1040.50,1019,1273
03/11/2004,08:46,1040.50,1041.00,1040.50,1040.75,663,489
03/11/2004,08:47,1040.75,1041.25,1040.25,1040.25,511,1513
03/11/2004,08:48,1040.50,1041.00,1040.25,1040.50,1032,547
03/11/2004,08:49,1040.25,1041.75,1040.25,1041.50,4020,2201
03/11/2004,08:50,1041.50,1041.75,1041.00,1041.75,2066,1113
03/11/2004,08:51,1041.75,1042.00,1041.50,1041.75,1445,1090
03/11/2004,08:52,1041.75,1042.50,1041.75,1042.25,1605,1006
03/11/2004,08:53,1042.50,1043.25,1042.25,1043.00,2432,1477
03/11/2004,08:54,1043.00,1043.50,1042.75,1043.25,1866,1029
03/11/2004,08:55,1043.25,1044.25,1043.25,1044.25,3580,2753
03/11/2004,08:56,1044.00,1045.50,1043.75,1045.25,4621,2338
03/11/2004,08:57,1045.50,1045.75,1044.75,1044.75,1708,2006
03/11/2004,08:58,1045.00,1045.50,1044.75,1045.50,2340,1034
03/11/2004,08:59,1045.25,1045.75,1045.00,1045.25,1382,1148
03/11/2004,09:00,1045.25,1045.50,1044.50,1045.00,1148,2398
03/11/2004,09:01,1045.00,1045.50,1044.50,1045.00,2030,2491
03/11/2004,09:02,1045.00,1045.00,1044.00,1044.00,494,3695
03/11/2004,09:03,1044.25,1044.25,1043.25,1043.25,1525,3936
03/11/2004,09:04,1043.25,1043.75,1042.50,1042.50,1860,2786
03/11/2004,09:05,1042.50,1043.00,1042.00,1042.00,588,1930
03/11/2004,09:06,1042.00,1042.50,1041.75,1042.00,1034,2279
03/11/2004,09:07,1041.75,1043.00,1041.75,1042.75,1584,735
03/11/2004,09:08,1042.75,1043.50,1042.50,1042.75,2434,1097
03/11/2004,09:09,1043.00,1043.75,1042.75,1043.75,1267,122
03/11/2004,09:10,1043.75,1044.00,1043.25,1043.75,658,783
03/11/2004,09:11,1044.00,1045.25,1043.75,1045.00,3475,545
03/11/2004,09:12,1045.00,1045.00,1044.25,1044.75,793,868
03/11/2004,09:13,1044.50,1045.75,1044.50,1045.25,2070,895
03/11/2004,09:14,1045.50,1046.00,1045.25,1045.25,1999,1002
03/11/2004,09:15,1045.25,1046.75,1045.25,1046.50,2998,1272
03/11/2004,09:16,1046.75,1047.00,1046.00,1046.25,2663,2286
03/11/2004,09:17,1046.00,1046.25,1045.75,1045.75,1743,1559
03/11/2004,09:18,1045.75,1046.00,1044.50,1044.50,1041,2837
03/11/2004,09:19,1044.75,1045.00,1044.25,1044.50,1159,1027
03/11/2004,09:20,1044.50,1044.75,1044.25,1044.75,841,154
03/11/2004,09:21,1044.75,1044.75,1043.75,1043.75,661,2231
03/11/2004,09:22,1044.00,1044.50,1043.75,1044.25,888,1048
03/11/2004,09:23,1044.25,1045.00,1044.25,1045.00,1697,573
03/11/2004,09:24,1045.00,1046.25,1045.00,1045.50,4258,1438
03/11/2004,09:25,1045.50,1046.50,1045.50,1046.25,1725,273
03/11/2004,09:26,1046.25,1047.00,1046.00,1046.75,935,348
03/11/2004,09:27,1047.00,1047.50,1046.50,1046.75,3033,1587
03/11/2004,09:28,1046.50,1047.00,1046.50,1047.00,790,169
03/11/2004,09:29,1046.75,1047.25,1046.75,1047.00,460,574
03/11/2004,09:30,1046.75,1047.25,1046.75,1047.00,707,377
03/11/2004,09:31,1047.00,1047.25,1046.25,1046.25,194,1770
03/11/2004,09:32,1046.25,1047.00,1046.00,1047.00,1883,929
03/11/2004,09:33,1047.00,1047.00,1046.25,1046.50,573,997
03/11/2004,09:34,1046.75,1046.75,1045.50,1045.50,864,1858
03/11/2004,09:35,1045.50,1046.00,1045.25,1046.00,3391,1956
03/11/2004,09:36,1045.75,1046.00,1045.50,1045.50,842,887
03/11/2004,09:37,1045.50,1045.75,1045.25,1045.50,244,775
03/11/2004,09:38,1045.50,1046.00,1045.25,1046.00,1050,273
03/11/2004,09:39,1045.75,1046.00,1045.50,1045.50,368,541
03/11/2004,09:40,1045.50,1045.75,1044.75,1044.75,203,2198
03/11/2004,09:41,1044.75,1045.00,1044.25,1044.75,917,2402
03/11/2004,09:42,1044.50,1044.75,1044.25,1044.50,306,757
03/11/2004,09:43,1044.75,1044.75,1044.25,1044.50,250,450
03/11/2004,09:44,1044.50,1044.50,1043.75,1044.00,308,1368
03/11/2004,09:45,1043.75,1044.25,1043.25,1043.25,678,2026
03/11/2004,09:46,1043.25,1043.50,1043.00,1043.25,669,982
03/11/2004,09:47,1043.50,1043.75,1043.25,1043.50,676,1056
03/11/2004,09:48,1043.50,1043.75,1043.50,1043.50,37,537
03/11/2004,09:49,1043.75,1044.25,1043.50,1043.75,1685,505
03/11/2004,09:50,1044.00,1044.00,1043.50,1044.00,281,320
03/11/2004,09:51,1044.00,1044.00,1043.75,1043.75,278,41
03/11/2004,09:52,1044.00,1044.00,1043.75,1044.00,186,607
03/11/2004,09:53,1044.00,1044.25,1043.75,1044.25,205,94
03/11/2004,09:54,1044.25,1044.50,1044.00,1044.25,1003,770
03/11/2004,09:55,1044.25,1044.25,1043.75,1044.00,300,516
03/11/2004,09:56,1044.00,1044.00,1043.50,1044.00,539,796
03/11/2004,09:57,1044.25,1044.25,1044.00,1044.25,314,37
03/11/2004,09:58,1044.00,1044.75,1044.00,1044.75,1660,674
03/11/2004,09:59,1044.75,1044.75,1044.00,1044.00,161,722
03/11/2004,10:00,1044.25,1044.25,1043.50,1043.50,132,1022
03/11/2004,10:01,1043.75,1043.75,1043.00,1043.00,586,1412
03/11/2004,10:02,1043.00,1043.00,1042.50,1043.00,919,1835
03/11/2004,10:03,1043.00,1043.00,1042.50,1042.75,481,1203
03/11/2004,10:04,1042.75,1042.75,1042.25,1042.25,536,1132
03/11/2004,10:05,1042.25,1042.50,1041.75,1042.50,1274,1512
03/11/2004,10:06,1042.25,1043.00,1042.25,1042.50,947,755
03/11/2004,10:07,1042.50,1042.75,1042.25,1042.50,308,353
03/11/2004,10:08,1042.50,1043.00,1042.50,1043.00,736,57
03/11/2004,10:09,1043.00,1043.00,1042.75,1042.75,146,678
03/11/2004,10:10,1042.50,1042.75,1042.00,1042.50,526,1422
03/11/2004,10:11,1042.75,1043.25,1042.50,1043.25,2753,244
03/11/2004,10:12,1043.25,1043.75,1043.00,1043.00,989,1537
03/11/2004,10:13,1043.25,1043.25,1042.50,1042.75,687,1775
03/11/2004,10:14,1042.75,1042.75,1042.00,1042.50,578,1317
03/11/2004,10:15,1042.50,1042.50,1042.25,1042.25,198,95
03/11/2004,10:16,1042.25,1042.50,1041.25,1041.25,687,3715
03/11/2004,10:17,1041.25,1041.50,1040.75,1041.50,1647,2078
03/11/2004,10:18,1041.25,1041.50,1041.00,1041.25,58,1294
03/11/2004,10:19,1041.25,1041.25,1040.25,1040.75,2042,3193
03/11/2004,10:20,1040.75,1041.00,1040.75,1041.00,1184,512
03/11/2004,10:21,1041.00,1042.00,1041.00,1042.00,3017,1374
03/11/2004,10:22,1041.75,1042.25,1041.50,1041.50,1104,842
03/11/2004,10:23,1041.50,1042.25,1041.50,1042.00,980,327
03/11/2004,10:24,1042.25,1042.25,1041.75,1041.75,275,499
03/11/2004,10:25,1042.00,1042.50,1042.00,1042.50,2789,189
03/11/2004,10:26,1042.50,1042.50,1042.25,1042.50,453,76
03/11/2004,10:27,1042.50,1043.00,1042.25,1042.75,1797,250
03/11/2004,10:28,1042.75,1043.00,1042.25,1042.75,1778,1119
03/11/2004,10:29,1042.50,1042.75,1042.25,1042.50,105,524
03/11/2004,10:30,1042.25,1043.00,1042.25,1043.00,1495,498
03/11/2004,10:31,1042.75,1043.00,1042.25,1042.25,294,1343
03/11/2004,10:32,1042.25,1043.75,1042.00,1043.50,4326,2824
03/11/2004,10:33,1043.25,1043.75,1043.00,1043.50,957,1059
03/11/2004,10:34,1043.50,1043.75,1043.25,1043.75,485,616
03/11/2004,10:35,1043.75,1044.25,1043.50,1044.00,2794,1001
03/11/2004,10:36,1044.00,1044.25,1043.75,1044.00,816,709
03/11/2004,10:37,1044.00,1044.00,1043.75,1043.75,43,699
03/11/2004,10:38,1043.75,1045.00,1043.75,1044.75,2765,312
03/11/2004,10:39,1044.75,1044.75,1044.25,1044.50,704,256
03/11/2004,10:40,1044.50,1045.25,1044.25,1045.25,1592,348
03/11/2004,10:41,1045.25,1045.50,1045.00,1045.25,683,861
03/11/2004,10:42,1045.25,1045.75,1044.75,1045.25,1735,1154
03/11/2004,10:43,1045.00,1045.25,1044.50,1044.75,272,1090
03/11/2004,10:44,1044.75,1044.75,1044.00,1044.25,213,1120
03/11/2004,10:45,1044.25,1044.50,1043.75,1044.25,415,2026
03/11/2004,10:46,1044.25,1044.25,1044.00,1044.00,22,749
03/11/2004,10:47,1044.25,1044.25,1044.00,1044.00,13,305
03/11/2004,10:48,1044.00,1044.25,1043.75,1044.00,84,517
03/11/2004,10:49,1044.00,1044.00,1043.75,1043.75,231,24
03/11/2004,10:50,1044.00,1044.00,1043.50,1043.50,48,891
03/11/2004,10:51,1043.50,1043.75,1042.75,1042.75,134,2019
03/11/2004,10:52,1043.00,1043.50,1042.75,1043.25,1360,374
03/11/2004,10:53,1043.50,1043.50,1043.00,1043.25,119,520
03/11/2004,10:54,1043.25,1043.75,1043.00,1043.50,856,386
03/11/2004,10:55,1043.50,1043.75,1043.50,1043.75,395,525
03/11/2004,10:56,1043.75,1043.75,1043.50,1043.50,54,450
03/11/2004,10:57,1043.25,1043.50,1043.25,1043.50,74,49
03/11/2004,10:58,1043.50,1043.50,1043.25,1043.25,215,2
03/11/2004,10:59,1043.50,1044.00,1043.50,1044.00,935,17
03/11/2004,11:00,1044.00,1045.25,1044.00,1044.50,2670,981
03/11/2004,11:01,1044.50,1044.75,1044.25,1044.75,668,499
03/11/2004,11:02,1044.75,1045.00,1044.50,1044.50,885,157
03/11/2004,11:03,1044.75,1044.75,1044.25,1044.50,375,456
03/11/2004,11:04,1044.50,1044.50,1044.25,1044.50,587,177
03/11/2004,11:05,1044.50,1045.50,1044.50,1045.25,2165,550
03/11/2004,11:06,1045.25,1045.25,1044.50,1044.50,277,1245
03/11/2004,11:07,1044.75,1045.00,1044.50,1044.75,543,63
03/11/2004,11:08,1044.75,1044.75,1044.00,1044.50,1214,1504
03/11/2004,11:09,1044.50,1045.25,1044.50,1045.25,2167,425
03/11/2004,11:10,1045.00,1045.50,1044.75,1045.25,1367,419
03/11/2004,11:11,1045.25,1046.00,1045.00,1045.75,1121,418
03/11/2004,11:12,1045.75,1046.00,1045.00,1045.75,714,552
03/11/2004,11:13,1045.50,1046.50,1045.50,1046.25,1219,572
03/11/2004,11:14,1046.50,1047.00,1046.25,1046.75,2973,855
03/11/2004,11:15,1046.75,1047.25,1046.50,1047.00,1061,264
03/11/2004,11:16,1047.00,1047.75,1046.50,1047.75,2210,892
03/11/2004,11:17,1047.75,1048.25,1047.50,1048.00,3022,2901
03/11/2004,11:18,1048.00,1048.50,1047.75,1048.50,914,883
03/11/2004,11:19,1048.50,1048.50,1048.00,1048.25,1122,845
03/11/2004,11:20,1048.25,1048.75,1047.75,1048.00,1247,1512
03/11/2004,11:21,1047.75,1048.25,1047.00,1047.00,1620,2240
03/11/2004,11:22,1047.00,1047.25,1046.75,1046.75,857,1242
03/11/2004,11:23,1046.75,1047.00,1046.50,1046.75,604,820
03/11/2004,11:24,1046.75,1047.00,1046.50,1046.75,288,612
03/11/2004,11:25,1046.75,1047.00,1046.50,1046.75,436,91
03/11/2004,11:26,1047.00,1047.50,1046.75,1047.00,1858,1185
03/11/2004,11:27,1047.25,1048.00,1047.25,1047.50,1483,839
03/11/2004,11:28,1047.75,1048.00,1047.50,1047.50,167,423
03/11/2004,11:29,1047.75,1048.00,1047.25,1047.25,714,975
03/11/2004,11:30,1047.25,1047.25,1046.75,1046.75,199,556
03/11/2004,11:31,1046.75,1047.00,1046.75,1047.00,216,432
03/11/2004,11:32,1046.75,1047.25,1046.75,1047.00,433,141
03/11/2004,11:33,1047.00,1047.50,1046.75,1047.25,492,556
03/11/2004,11:34,1047.00,1048.00,1047.00,1047.75,580,217
03/11/2004,11:35,1047.75,1047.75,1047.00,1047.25,162,669
03/11/2004,11:36,1047.25,1047.75,1047.25,1047.75,241,283
03/11/2004,11:37,1047.75,1048.00,1047.50,1047.75,441,120
03/11/2004,11:38,1047.75,1047.75,1047.25,1047.75,183,182
03/11/2004,11:39,1047.75,1048.25,1047.75,1048.25,212,11
03/11/2004,11:40,1048.25,1048.50,1047.25,1047.25,395,629
03/11/2004,11:41,1047.50,1047.50,1046.50,1047.00,323,1135
03/11/2004,11:42,1047.00,1047.25,1046.75,1047.25,425,232
03/11/2004,11:43,1047.25,1047.25,1046.75,1047.00,561,94
03/11/2004,11:44,1047.00,1047.00,1046.75,1046.75,1,221
03/11/2004,11:45,1046.75,1047.50,1046.75,1047.50,527,31
03/11/2004,11:46,1047.50,1048.25,1047.25,1048.25,874,185
03/11/2004,11:47,1048.25,1048.50,1048.00,1048.25,461,149
03/11/2004,11:48,1048.25,1048.50,1048.00,1048.50,395,31
03/11/2004,11:49,1048.50,1048.75,1048.25,1048.50,556,180
03/11/2004,11:50,1048.50,1049.25,1048.50,1049.25,1382,283
03/11/2004,11:51,1049.00,1049.25,1049.00,1049.00,748,366
03/11/2004,11:52,1049.00,1049.75,1049.00,1049.25,1563,1043
03/11/2004,11:53,1049.50,1049.75,1049.25,1049.50,703,274
03/11/2004,11:54,1049.50,1050.00,1049.50,1049.75,938,396
03/11/2004,11:55,1049.50,1049.75,1049.00,1049.00,616,1356
03/11/2004,11:56,1049.25,1049.50,1049.00,1049.25,531,483
03/11/2004,11:57,1049.50,1050.25,1049.25,1049.75,2360,759
03/11/2004,11:58,1050.00,1050.25,1049.75,1050.00,423,736
03/11/2004,11:59,1049.75,1050.00,1049.50,1049.75,920,583
03/11/2004,12:00,1049.75,1050.25,1049.75,1050.00,451,74
03/11/2004,12:01,1050.00,1050.50,1049.75,1050.50,1117,748
03/11/2004,12:02,1050.50,1050.50,1050.00,1050.25,1061,970
03/11/2004,12:03,1050.00,1050.50,1049.75,1050.25,606,641
03/11/2004,12:04,1050.25,1050.25,1049.50,1049.75,223,784
03/11/2004,12:05,1049.75,1050.00,1049.50,1049.50,54,815
03/11/2004,12:06,1049.50,1049.50,1049.00,1049.00,17,793
03/11/2004,12:07,1049.00,1049.25,1048.00,1048.00,446,2513
03/11/2004,12:08,1048.00,1048.25,1048.00,1048.25,63,821
03/11/2004,12:09,1048.00,1048.75,1048.00,1048.75,1069,351
03/11/2004,12:10,1048.75,1049.25,1048.50,1049.00,1305,403
03/11/2004,12:11,1049.00,1049.75,1049.00,1049.25,1165,1225
03/11/2004,12:12,1049.25,1050.00,1049.25,1050.00,1490,577
03/11/2004,12:13,1050.00,1050.25,1050.00,1050.00,203,508
03/11/2004,12:14,1050.00,1050.00,1049.75,1050.00,615,219
03/11/2004,12:15,1050.00,1050.25,1049.75,1050.00,351,173
03/11/2004,12:16,1050.00,1050.25,1049.75,1049.75,384,79
03/11/2004,12:17,1050.00,1050.00,1049.25,1049.25,21,1086
03/11/2004,12:18,1049.50,1049.50,1048.75,1049.00,122,815
03/11/2004,12:19,1049.00,1049.50,1048.75,1048.75,289,1159
03/11/2004,12:20,1048.75,1049.25,1048.50,1049.25,773,208
03/11/2004,12:21,1049.25,1049.50,1049.00,1049.25,489,668
03/11/2004,12:22,1049.00,1049.00,1048.50,1048.75,35,663
03/11/2004,12:23,1048.75,1049.25,1048.50,1049.00,941,567
03/11/2004,12:24,1049.00,1049.25,1048.75,1049.00,342,164
03/11/2004,12:25,1049.00,1049.25,1048.75,1049.00,249,40
03/11/2004,12:26,1049.00,1049.25,1049.00,1049.00,26,168
03/11/2004,12:27,1049.00,1049.25,1049.00,1049.00,18,398
03/11/2004,12:28,1049.00,1049.75,1049.00,1049.50,1236,362
03/11/2004,12:29,1049.50,1049.50,1049.00,1049.25,28,369
03/11/2004,12:30,1049.00,1049.25,1049.00,1049.00,256,280
03/11/2004,12:31,1048.75,1049.25,1048.75,1049.00,160,103
03/11/2004,12:32,1049.00,1049.00,1048.00,1048.00,388,2480
03/11/2004,12:33,1048.00,1048.50,1048.00,1048.25,640,90
03/11/2004,12:34,1048.25,1048.50,1048.00,1048.25,354,535
03/11/2004,12:35,1048.25,1048.25,1047.25,1047.50,515,2059
03/11/2004,12:36,1047.50,1047.75,1047.50,1047.50,80,795
03/11/2004,12:37,1047.75,1048.00,1047.00,1047.00,1961,1410
03/11/2004,12:38,1047.00,1047.25,1046.50,1047.00,870,1641
03/11/2004,12:39,1046.75,1047.25,1046.25,1046.50,384,1501
03/11/2004,12:40,1046.50,1046.50,1046.00,1046.50,670,840
03/11/2004,12:41,1046.50,1047.00,1046.25,1046.75,1209,429
03/11/2004,12:42,1046.75,1046.75,1046.00,1046.00,121,1141
03/11/2004,12:43,1046.00,1046.75,1046.00,1046.25,516,394
03/11/2004,12:44,1046.25,1046.75,1046.25,1046.75,183,15
03/11/2004,12:45,1046.75,1046.75,1046.50,1046.75,146,267
03/11/2004,12:46,1046.75,1046.75,1046.25,1046.75,148,164
03/11/2004,12:47,1046.50,1047.00,1046.50,1047.00,298,63
03/11/2004,12:48,1047.00,1047.25,1046.75,1047.00,521,7
03/11/2004,12:49,1047.25,1047.50,1047.00,1047.25,649,194
03/11/2004,12:50,1047.25,1047.50,1047.00,1047.50,541,35
03/11/2004,12:51,1047.50,1047.75,1046.75,1047.00,311,725
03/11/2004,12:52,1047.00,1047.25,1047.00,1047.00,4,178
03/11/2004,12:53,1047.00,1047.00,1046.50,1046.50,9,525
03/11/2004,12:54,1046.50,1046.50,1046.00,1046.00,113,684
03/11/2004,12:55,1046.00,1046.75,1046.00,1046.50,1227,149
03/11/2004,12:56,1046.50,1047.25,1046.50,1047.00,730,111
03/11/2004,12:57,1047.25,1047.25,1046.50,1046.75,283,753
03/11/2004,12:58,1046.75,1046.75,1046.50,1046.50,200,494
03/11/2004,12:59,1046.50,1046.50,1046.00,1046.25,797,484
03/11/2004,13:00,1046.25,1046.50,1046.00,1046.25,491,335
03/11/2004,13:01,1046.25,1046.50,1046.25,1046.25,12,757
03/11/2004,13:02,1046.25,1046.25,1045.75,1045.75,351,1409
03/11/2004,13:03,1046.00,1046.00,1045.50,1045.50,191,1550
03/11/2004,13:04,1045.50,1045.75,1045.00,1045.00,494,1814
03/11/2004,13:05,1045.00,1045.50,1045.00,1045.25,626,553
03/11/2004,13:06,1045.50,1045.75,1045.25,1045.25,784,685
03/11/2004,13:07,1045.50,1045.50,1045.25,1045.25,1489,51
03/11/2004,13:08,1045.50,1046.25,1045.25,1046.00,781,135
03/11/2004,13:09,1046.00,1046.00,1045.75,1045.75,75,40
03/11/2004,13:10,1046.00,1046.50,1045.75,1046.25,737,304
03/11/2004,13:11,1046.25,1047.00,1046.25,1046.75,1170,120
03/11/2004,13:12,1047.00,1047.50,1046.75,1047.50,1201,113
03/11/2004,13:13,1047.25,1047.75,1047.25,1047.75,1065,607
03/11/2004,13:14,1047.75,1048.25,1047.75,1048.25,1230,218
03/11/2004,13:15,1048.50,1048.75,1048.00,1048.25,675,847
03/11/2004,13:16,1048.25,1048.75,1048.00,1048.75,673,186
03/11/2004,13:17,1048.50,1049.00,1048.25,1049.00,944,401
03/11/2004,13:18,1049.00,1049.50,1048.75,1048.75,1537,842
03/11/2004,13:19,1049.00,1049.00,1048.00,1048.50,898,1585
03/11/2004,13:20,1048.50,1048.75,1048.00,1048.25,237,490
03/11/2004,13:21,1048.25,1048.50,1048.25,1048.25,20,93
03/11/2004,13:22,1048.25,1048.75,1048.25,1048.50,194,101
03/11/2004,13:23,1048.75,1049.75,1048.75,1049.50,2318,783
03/11/2004,13:24,1049.25,1049.75,1048.75,1048.75,643,1528
03/11/2004,13:25,1048.75,1049.00,1048.50,1048.75,705,407
03/11/2004,13:26,1048.75,1048.75,1048.25,1048.25,39,410
03/11/2004,13:27,1048.25,1048.50,1048.00,1048.00,35,913
03/11/2004,13:28,1048.00,1048.25,1045.75,1047.00,1489,5631
03/11/2004,13:29,1047.00,1048.00,1046.50,1048.00,2853,1164
03/11/2004,13:30,1048.00,1048.25,1047.25,1047.25,855,604
03/11/2004,13:31,1047.50,1048.00,1047.50,1047.75,397,575
03/11/2004,13:32,1047.75,1048.00,1047.25,1047.50,349,256
03/11/2004,13:33,1047.50,1047.75,1047.00,1047.25,753,1085
03/11/2004,13:34,1047.25,1047.25,1046.25,1046.50,910,1514
03/11/2004,13:35,1046.50,1046.50,1046.00,1046.00,739,494
03/11/2004,13:36,1046.00,1046.25,1045.00,1045.25,592,1690
03/11/2004,13:37,1045.25,1045.25,1044.00,1044.00,1474,3310
03/11/2004,13:38,1044.00,1044.25,1043.75,1044.00,1352,1152
03/11/2004,13:39,1044.00,1044.50,1043.75,1044.50,1379,1378
03/11/2004,13:40,1044.25,1044.50,1043.25,1044.00,1342,3409
03/11/2004,13:41,1044.00,1044.75,1043.75,1044.50,1407,1258
03/11/2004,13:42,1044.50,1044.75,1044.25,1044.75,173,506
03/11/2004,13:43,1044.75,1044.75,1043.50,1044.00,874,4077
03/11/2004,13:44,1043.75,1044.50,1043.25,1044.50,2729,1562
03/11/2004,13:45,1044.50,1044.75,1044.00,1044.75,730,1195
03/11/2004,13:46,1044.75,1045.00,1044.50,1044.75,985,167
03/11/2004,13:47,1044.75,1045.25,1044.75,1044.75,1193,715
03/11/2004,13:48,1045.00,1045.00,1043.75,1044.25,612,1116
03/11/2004,13:49,1044.25,1044.50,1043.75,1043.75,86,667
03/11/2004,13:50,1043.75,1044.00,1042.75,1042.75,693,3051
03/11/2004,13:51,1042.75,1043.00,1041.75,1042.00,1365,3607
03/11/2004,13:52,1041.75,1042.25,1041.00,1041.50,2183,2297
03/11/2004,13:53,1041.25,1042.25,1041.00,1042.00,2453,1286
03/11/2004,13:54,1042.25,1042.50,1041.25,1041.50,984,1622
03/11/2004,13:55,1041.50,1041.75,1041.00,1041.75,1001,1721
03/11/2004,13:56,1041.75,1041.75,1041.25,1041.50,508,567
03/11/2004,13:57,1041.50,1042.75,1041.50,1042.75,3062,409
03/11/2004,13:58,1042.75,1042.75,1041.75,1042.00,672,1975
03/11/2004,13:59,1042.00,1042.00,1041.25,1041.50,999,1270
03/11/2004,14:00,1041.75,1042.25,1041.50,1042.25,637,550
03/11/2004,14:01,1042.25,1042.75,1042.00,1042.75,1237,358
03/11/2004,14:02,1042.75,1043.00,1042.50,1042.75,1284,250
03/11/2004,14:03,1042.75,1043.00,1042.50,1043.00,679,138
03/11/2004,14:04,1043.00,1043.75,1043.00,1043.50,2754,857
03/11/2004,14:05,1043.50,1044.25,1043.25,1044.25,2119,285
03/11/2004,14:06,1044.00,1044.75,1043.75,1044.00,1533,1782
03/11/2004,14:07,1044.00,1044.00,1043.50,1043.50,368,702
03/11/2004,14:08,1043.50,1044.25,1043.50,1044.00,791,112
03/11/2004,14:09,1044.00,1044.25,1042.75,1043.25,629,2125
03/11/2004,14:10,1043.25,1043.25,1042.50,1042.75,506,1110
03/11/2004,14:11,1042.50,1042.75,1040.50,1041.25,2627,6094
03/11/2004,14:12,1041.25,1041.50,1040.00,1040.25,950,2925
03/11/2004,14:13,1040.25,1041.25,1040.25,1041.25,2117,232
03/11/2004,14:14,1041.25,1041.50,1041.00,1041.25,1305,1308
03/11/2004,14:15,1041.25,1041.75,1041.25,1041.50,785,411
03/11/2004,14:16,1041.75,1041.75,1040.50,1041.00,1174,2750
03/11/2004,14:17,1041.25,1041.75,1040.50,1040.50,927,2161
03/11/2004,14:18,1040.50,1041.00,1039.50,1039.50,662,3960
03/11/2004,14:19,1039.50,1039.75,1038.25,1038.50,2910,4820
03/11/2004,14:20,1038.50,1038.50,1036.25,1036.25,3148,8650
03/11/2004,14:21,1036.50,1037.00,1036.00,1036.50,1840,4550
03/11/2004,14:22,1036.25,1037.25,1035.75,1036.75,4505,3192
03/11/2004,14:23,1037.00,1038.00,1036.50,1037.75,2912,1964
03/11/2004,14:24,1037.75,1038.50,1037.25,1038.25,2522,1367
03/11/2004,14:25,1038.25,1038.75,1037.00,1037.25,1792,2812
03/11/2004,14:26,1037.00,1038.25,1037.00,1037.25,2831,2761
03/11/2004,14:27,1037.25,1037.50,1036.50,1037.00,1195,1490
03/11/2004,14:28,1036.75,1037.00,1036.50,1036.50,1159,1136
03/11/2004,14:29,1036.75,1036.75,1035.50,1036.75,2304,2864
03/11/2004,14:30,1036.75,1037.25,1036.00,1036.25,2103,2255
03/11/2004,14:31,1036.50,1036.50,1035.75,1036.00,408,1700
03/11/2004,14:32,1035.75,1036.00,1035.00,1035.25,1208,3727
03/11/2004,14:33,1035.00,1036.25,1034.50,1035.75,3949,3034
03/11/2004,14:34,1035.75,1035.75,1035.00,1035.50,785,1533
03/11/2004,14:35,1035.25,1037.00,1035.00,1037.00,3319,966
03/11/2004,14:36,1036.75,1037.75,1036.75,1036.75,2934,3272
03/11/2004,14:37,1036.75,1037.75,1036.75,1037.75,1934,1363
03/11/2004,14:38,1037.75,1038.00,1037.25,1037.50,634,494
03/11/2004,14:39,1037.50,1038.00,1037.00,1037.25,1223,1085
03/11/2004,14:40,1037.00,1038.00,1037.00,1037.75,695,297
03/11/2004,14:41,1037.75,1038.00,1036.75,1037.25,1090,2482
03/11/2004,14:42,1037.25,1037.25,1036.50,1036.75,1244,1353
03/11/2004,14:43,1036.50,1036.75,1034.50,1034.75,1293,8312
03/11/2004,14:44,1034.50,1035.00,1033.25,1033.25,1717,6755
03/11/2004,14:45,1033.50,1034.00,1033.25,1034.00,2819,2559
03/11/2004,14:46,1034.00,1034.25,1033.00,1033.25,2531,3657
03/11/2004,14:47,1033.50,1033.50,1032.25,1033.00,2359,4054
03/11/2004,14:48,1033.00,1033.25,1032.50,1032.75,1776,1685
03/11/2004,14:49,1032.75,1033.25,1032.50,1033.00,1135,1350
03/11/2004,14:50,1033.00,1033.75,1032.75,1033.50,2914,1151
03/11/2004,14:51,1033.50,1033.50,1032.25,1032.25,506,3553
03/11/2004,14:52,1032.25,1032.50,1031.25,1032.25,2565,7504
03/11/2004,14:53,1032.50,1032.75,1032.00,1032.25,1399,1278
03/11/2004,14:54,1032.50,1032.50,1030.50,1030.75,2269,8877
03/11/2004,14:55,1030.75,1031.25,1030.25,1030.50,1745,3488
03/11/2004,14:56,1030.50,1030.75,1029.75,1030.00,1849,4306
03/11/2004,14:57,1030.00,1030.25,1029.75,1030.25,1361,2014
03/11/2004,14:58,1030.25,1030.50,1029.25,1029.75,2913,5676
03/11/2004,14:59,1029.75,1030.25,1029.75,1030.00,1654,1979
03/11/2004,15:00,1030.25,1031.50,1030.00,1031.50,6092,3387
03/11/2004,15:01,1031.50,1031.50,1029.75,1030.25,4251,6092
03/11/2004,15:02,1030.25,1030.75,1029.00,1029.00,2699,2944
03/11/2004,15:03,1029.00,1030.00,1028.75,1029.00,1736,2901
03/11/2004,15:04,1029.25,1030.00,1029.00,1029.50,1847,2450
03/11/2004,15:05,1029.50,1030.25,1029.25,1029.50,2422,1839
03/11/2004,15:06,1029.50,1030.25,1029.00,1030.25,2095,1772
03/11/2004,15:07,1030.00,1030.75,1030.00,1030.50,2993,1358
03/11/2004,15:08,1030.50,1030.75,1030.00,1030.00,641,1034
03/11/2004,15:09,1030.00,1030.75,1030.00,1030.75,1184,316
03/11/2004,15:10,1030.50,1030.75,1030.00,1030.25,682,805
03/11/2004,15:11,1030.25,1030.50,1030.00,1030.25,408,970
03/11/2004,15:12,1030.00,1030.75,1030.00,1030.25,1036,1592
03/11/2004,15:13,1030.25,1030.25,1029.50,1029.75,382,1323
03/11/2004,15:14,1029.75,1029.75,1028.75,1029.00,376,2362
03/11/2004,15:15,1029.00,1029.75,1028.50,1029.75,3256,2702
03/11/2004,15:16,1029.50,1029.75,1029.50,1029.75,31,38
03/11/2004,15:31,1029.75,1030.00,1029.00,1029.50,548,397
03/11/2004,15:32,1029.75,1029.75,1029.25,1029.75,110,111
03/11/2004,15:33,1029.75,1029.75,1029.25,1029.50,60,98
03/11/2004,15:34,1029.50,1029.75,1029.25,1029.50,132,229
03/11/2004,15:35,1029.50,1029.75,1029.25,1029.50,310,35
03/11/2004,15:36,1029.50,1029.50,1029.25,1029.50,76,1
03/11/2004,15:37,1029.50,1029.50,1029.25,1029.50,253,23
03/11/2004,15:38,1029.50,1029.50,1029.25,1029.50,49,32
03/11/2004,15:39,1029.25,1029.50,1029.25,1029.50,82,7
03/11/2004,15:40,1029.50,1029.50,1029.25,1029.50,69,30
03/11/2004,15:41,1029.50,1029.50,1029.25,1029.25,23,87
03/11/2004,15:42,1029.25,1029.50,1029.00,1029.25,62,111
03/11/2004,15:43,1029.25,1029.25,1029.00,1029.00,224,18
03/11/2004,15:44,1029.25,1029.50,1029.00,1029.50,65,19
03/11/2004,15:45,1029.25,1029.25,1029.00,1029.00,2,178
03/11/2004,15:46,1029.25,1029.25,1029.00,1029.00,4,1
03/11/2004,15:47,1029.25,1029.25,1028.25,1028.50,325,223
03/11/2004,15:48,1028.75,1029.00,1028.75,1029.00,116,36
03/11/2004,15:49,1029.00,1029.25,1028.75,1029.25,242,17
03/11/2004,15:50,1029.00,1029.25,1029.00,1029.25,22,3
03/11/2004,15:51,1029.25,1029.25,1029.00,1029.00,46,6
03/11/2004,15:52,1029.25,1029.50,1029.25,1029.50,247,0
03/11/2004,15:53,1029.50,1030.00,1029.50,1029.75,217,50
03/11/2004,15:54,1029.75,1030.25,1029.75,1030.00,99,53
03/11/2004,15:55,1030.00,1030.25,1029.75,1030.25,163,8
03/11/2004,15:56,1030.25,1030.50,1030.25,1030.25,23,77
03/11/2004,15:57,1030.25,1030.50,1030.00,1030.00,1,78
03/11/2004,15:58,1030.00,1030.50,1030.00,1030.25,30,26
03/11/2004,15:59,1030.25,1030.50,1030.00,1030.25,9,16
03/11/2004,16:00,1030.25,1030.50,1029.75,1030.00,44,101
03/11/2004,17:01,1030.00,1030.00,1029.00,1029.00,12,187
03/11/2004,17:02,1029.00,1029.00,1028.75,1029.00,10,25
03/11/2004,17:03,1029.00,1029.25,1029.00,1029.25,87,0
03/11/2004,17:04,1029.25,1029.25,1029.00,1029.00,5,25
03/11/2004,17:05,1029.00,1029.50,1029.00,1029.50,23,1
03/11/2004,17:06,1029.25,1029.50,1029.25,1029.50,16,79
03/11/2004,17:07,1029.25,1029.25,1029.25,1029.25,0,105
03/11/2004,17:08,1029.25,1029.25,1029.25,1029.25,0,29
03/11/2004,17:09,1029.25,1029.25,1029.25,1029.25,0,77
03/11/2004,17:10,1029.25,1029.25,1029.00,1029.00,0,81
03/11/2004,17:11,1029.25,1029.25,1029.00,1029.00,26,2
03/11/2004,17:12,1029.25,1029.75,1029.25,1029.75,66,0
03/11/2004,17:13,1029.50,1029.50,1029.25,1029.50,16,53
03/11/2004,17:14,1029.50,1029.75,1029.25,1029.25,169,5
03/11/2004,17:15,1029.50,1030.00,1029.25,1030.00,38,4
03/11/2004,17:16,1030.00,1030.25,1029.75,1030.00,32,76
03/11/2004,17:17,1029.75,1030.00,1029.50,1029.75,20,159
03/11/2004,17:18,1029.75,1030.25,1029.75,1030.25,46,2
03/11/2004,17:19,1030.25,1030.50,1030.25,1030.25,24,1
03/11/2004,17:20,1030.25,1030.25,1030.25,1030.25,0,27
03/11/2004,17:21,1030.25,1030.25,1030.25,1030.25,0,1
03/11/2004,17:22,1030.25,1030.25,1030.25,1030.25,0,7
03/11/2004,17:23,1030.25,1030.25,1030.25,1030.25,0,18
03/11/2004,17:24,1030.25,1030.25,1029.75,1029.75,0,56
03/11/2004,17:25,1029.75,1030.25,1029.50,1030.25,95,44
03/11/2004,17:26,1030.25,1030.50,1030.25,1030.25,89,13
03/11/2004,17:27,1030.50,1030.75,1030.25,1030.50,16,2
03/11/2004,17:28,1030.25,1030.25,1029.75,1029.75,5,128
03/11/2004,17:29,1029.75,1029.75,1029.50,1029.50,19,112
03/11/2004,17:30,1029.50,1029.75,1029.50,1029.75,93,96
03/11/2004,17:31,1029.50,1029.75,1029.50,1029.50,41,23
03/11/2004,17:32,1029.50,1029.75,1029.25,1029.50,4,66
03/11/2004,17:33,1029.50,1029.50,1029.25,1029.25,4,95
03/11/2004,17:34,1029.25,1029.50,1029.25,1029.50,1,2
03/11/2004,17:35,1029.00,1029.00,1029.00,1029.00,0,2
03/11/2004,17:36,1029.50,1029.50,1029.50,1029.50,4,0
03/11/2004,17:37,1029.50,1029.50,1029.00,1029.00,1,41
03/11/2004,17:38,1029.00,1029.00,1029.00,1029.00,0,46
03/11/2004,17:39,1028.75,1028.75,1028.75,1028.75,0,58
03/11/2004,17:40,1028.75,1028.75,1028.50,1028.50,0,48
03/11/2004,17:41,1028.50,1028.75,1028.50,1028.75,38,29
03/11/2004,17:43,1028.75,1029.00,1028.75,1029.00,22,0
03/11/2004,17:44,1029.00,1029.25,1028.75,1028.75,2,6
03/11/2004,17:45,1028.75,1028.75,1028.75,1028.75,0,8
03/11/2004,17:46,1029.00,1029.25,1029.00,1029.25,7,0
03/11/2004,17:47,1029.00,1029.00,1028.50,1028.75,3,43
03/11/2004,17:48,1029.00,1029.00,1029.00,1029.00,3,0
03/11/2004,17:49,1029.00,1029.25,1028.50,1028.50,23,24
03/11/2004,17:50,1028.50,1028.75,1028.50,1028.75,1,24
03/11/2004,17:51,1028.75,1028.75,1028.50,1028.50,19,12
03/11/2004,17:52,1028.50,1028.75,1028.50,1028.50,2,32
03/11/2004,17:53,1028.75,1028.75,1028.50,1028.50,2,19
03/11/2004,17:54,1028.25,1028.25,1028.25,1028.25,0,75
03/11/2004,17:55,1028.00,1028.00,1027.75,1028.00,24,89
03/11/2004,17:56,1028.00,1028.25,1028.00,1028.00,9,6
03/11/2004,17:57,1027.75,1028.25,1027.75,1028.25,18,9
03/11/2004,17:58,1028.25,1028.25,1028.25,1028.25,20,0
03/11/2004,18:00,1028.00,1028.25,1028.00,1028.00,2,13
03/11/2004,18:01,1028.25,1028.25,1028.00,1028.00,2,1
03/11/2004,18:02,1028.00,1028.00,1028.00,1028.00,0,1
03/11/2004,18:03,1028.25,1028.25,1028.25,1028.25,20,0
03/11/2004,18:04,1028.25,1028.25,1028.25,1028.25,5,0
03/11/2004,18:05,1028.00,1028.00,1028.00,1028.00,0,2
03/11/2004,18:06,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,18:07,1028.00,1028.00,1028.00,1028.00,0,1
03/11/2004,18:10,1028.25,1028.25,1028.25,1028.25,5,0
03/11/2004,18:11,1028.25,1028.25,1028.25,1028.25,25,0
03/11/2004,18:12,1028.25,1028.25,1028.00,1028.00,1,1
03/11/2004,18:16,1028.00,1028.00,1028.00,1028.00,0,4
03/11/2004,18:18,1028.25,1028.25,1028.00,1028.00,10,25
03/11/2004,18:19,1028.00,1028.00,1028.00,1028.00,0,8
03/11/2004,18:20,1028.00,1028.00,1027.75,1028.00,11,32
03/11/2004,18:21,1028.25,1028.25,1028.00,1028.00,5,10
03/11/2004,18:22,1027.75,1028.00,1027.75,1028.00,9,29
03/11/2004,18:23,1027.75,1028.00,1027.50,1028.00,27,8
03/11/2004,18:24,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,18:25,1028.25,1028.25,1028.00,1028.00,30,15
03/11/2004,18:26,1028.25,1028.50,1028.25,1028.50,12,0
03/11/2004,18:28,1028.50,1028.75,1028.50,1028.75,131,2
03/11/2004,18:29,1028.75,1028.75,1028.75,1028.75,6,0
03/11/2004,18:30,1028.75,1028.75,1028.75,1028.75,5,0
03/11/2004,18:31,1028.75,1028.75,1028.50,1028.50,6,1
03/11/2004,18:32,1029.00,1029.50,1029.00,1029.50,111,11
03/11/2004,18:33,1029.25,1029.25,1029.25,1029.25,0,2
03/11/2004,18:34,1029.25,1029.50,1029.25,1029.50,5,2
03/11/2004,18:35,1029.25,1029.50,1029.25,1029.50,1,10
03/11/2004,18:36,1029.50,1029.75,1029.50,1029.75,29,0
03/11/2004,18:37,1030.00,1030.00,1029.75,1029.75,2,12
03/11/2004,18:38,1029.75,1029.75,1029.75,1029.75,0,10
03/11/2004,18:39,1029.75,1029.75,1029.75,1029.75,0,15
03/11/2004,18:43,1030.00,1030.00,1029.75,1029.75,43,1
03/11/2004,18:45,1030.00,1030.00,1030.00,1030.00,3,0
03/11/2004,18:46,1030.00,1030.00,1030.00,1030.00,13,0
03/11/2004,18:47,1030.00,1030.00,1029.75,1029.75,4,3
03/11/2004,18:48,1030.00,1030.00,1029.75,1029.75,1,2
03/11/2004,18:50,1030.00,1030.00,1030.00,1030.00,1,0
03/11/2004,18:53,1030.00,1030.00,1029.75,1029.75,5,1
03/11/2004,18:54,1030.00,1030.00,1029.75,1029.75,6,2
03/11/2004,18:55,1029.75,1030.50,1029.75,1030.50,51,14
03/11/2004,18:56,1030.25,1030.50,1030.25,1030.25,15,12
03/11/2004,18:57,1030.25,1030.25,1030.25,1030.25,0,2
03/11/2004,18:58,1030.50,1030.50,1030.50,1030.50,10,0
03/11/2004,18:59,1030.50,1030.50,1030.50,1030.50,3,0
03/11/2004,19:00,1030.50,1030.50,1030.50,1030.50,24,0
03/11/2004,19:01,1030.50,1030.75,1030.25,1030.50,15,7
03/11/2004,19:04,1030.25,1030.25,1030.25,1030.25,0,1
03/11/2004,19:05,1030.25,1030.50,1030.25,1030.50,5,3
03/11/2004,19:06,1030.50,1030.50,1030.50,1030.50,2,0
03/11/2004,19:07,1030.50,1030.50,1030.50,1030.50,2,0
03/11/2004,19:09,1030.50,1030.50,1030.50,1030.50,4,0
03/11/2004,19:10,1030.75,1030.75,1030.75,1030.75,55,0
03/11/2004,19:11,1030.75,1030.75,1030.75,1030.75,6,0
03/11/2004,19:13,1030.50,1030.50,1030.50,1030.50,0,4
03/11/2004,19:14,1030.50,1030.50,1030.50,1030.50,0,5
03/11/2004,19:16,1030.25,1030.50,1030.25,1030.25,2,8
03/11/2004,19:17,1030.25,1030.25,1030.25,1030.25,0,16
03/11/2004,19:18,1030.00,1030.00,1030.00,1030.00,0,3
03/11/2004,19:20,1030.00,1030.25,1030.00,1030.25,13,2
03/11/2004,19:21,1030.25,1030.25,1030.25,1030.25,1,0
03/11/2004,19:22,1030.00,1030.00,1030.00,1030.00,0,1
03/11/2004,19:23,1030.00,1030.00,1029.75,1030.00,5,27
03/11/2004,19:24,1029.75,1030.00,1029.75,1030.00,15,5
03/11/2004,19:25,1029.75,1029.75,1029.75,1029.75,0,2
03/11/2004,19:26,1029.75,1029.75,1029.50,1029.75,4,30
03/11/2004,19:27,1029.75,1029.75,1029.75,1029.75,19,0
03/11/2004,19:28,1029.75,1029.75,1029.75,1029.75,28,0
03/11/2004,19:29,1029.50,1029.50,1029.50,1029.50,0,63
03/11/2004,19:30,1029.50,1029.75,1029.50,1029.75,1,9
03/11/2004,19:31,1029.50,1029.50,1029.50,1029.50,0,1
03/11/2004,19:32,1029.75,1029.75,1029.75,1029.75,1,0
03/11/2004,19:33,1029.75,1029.75,1029.75,1029.75,1,0
03/11/2004,19:34,1029.75,1029.75,1029.75,1029.75,18,0
03/11/2004,19:37,1029.75,1029.75,1029.75,1029.75,1,0
03/11/2004,19:38,1029.50,1029.50,1029.50,1029.50,0,50
03/11/2004,19:39,1029.50,1029.50,1029.50,1029.50,0,1
03/11/2004,19:43,1029.50,1029.50,1029.50,1029.50,0,10
03/11/2004,19:48,1029.50,1029.50,1029.50,1029.50,0,1
03/11/2004,19:50,1029.50,1029.50,1029.50,1029.50,0,1
03/11/2004,19:51,1029.50,1029.50,1029.50,1029.50,0,1
03/11/2004,19:52,1029.50,1029.50,1029.50,1029.50,0,38
03/11/2004,19:53,1029.75,1029.75,1029.75,1029.75,1,0
03/11/2004,19:54,1029.75,1029.75,1029.75,1029.75,10,0
03/11/2004,19:56,1029.75,1029.75,1029.75,1029.75,2,0
03/11/2004,19:58,1029.75,1029.75,1029.75,1029.75,1,0
03/11/2004,20:06,1029.75,1029.75,1029.75,1029.75,2,0
03/11/2004,20:07,1029.75,1029.75,1029.75,1029.75,2,0
03/11/2004,20:10,1029.75,1029.75,1029.75,1029.75,4,0
03/11/2004,20:11,1029.75,1029.75,1029.75,1029.75,1,0
03/11/2004,20:13,1029.50,1029.50,1029.50,1029.50,0,23
03/11/2004,20:16,1029.25,1029.75,1029.25,1029.75,37,4
03/11/2004,20:17,1029.75,1029.75,1029.75,1029.75,1,0
03/11/2004,20:18,1029.50,1029.50,1029.50,1029.50,0,7
03/11/2004,20:22,1029.50,1029.50,1029.50,1029.50,0,9
03/11/2004,20:28,1029.50,1029.50,1029.50,1029.50,0,1
03/11/2004,20:34,1029.50,1029.50,1029.50,1029.50,0,10
03/11/2004,20:39,1029.25,1029.25,1028.75,1028.75,2,134
03/11/2004,20:40,1028.50,1028.75,1028.00,1028.75,96,79
03/11/2004,20:41,1029.00,1029.00,1029.00,1029.00,2,0
03/11/2004,20:42,1028.75,1028.75,1028.50,1028.50,0,48
03/11/2004,20:43,1028.50,1028.75,1028.50,1028.75,3,20
03/11/2004,20:44,1028.75,1028.75,1028.50,1028.50,17,11
03/11/2004,20:45,1028.50,1028.50,1028.50,1028.50,0,6
03/11/2004,20:46,1028.50,1028.75,1028.50,1028.75,3,2
03/11/2004,20:47,1028.75,1028.75,1028.75,1028.75,1,0
03/11/2004,20:48,1028.75,1028.75,1028.50,1028.50,1,1
03/11/2004,20:49,1028.50,1028.50,1028.50,1028.50,0,1
03/11/2004,20:51,1028.50,1028.50,1028.50,1028.50,0,9
03/11/2004,20:52,1028.75,1028.75,1028.75,1028.75,2,0
03/11/2004,20:53,1028.50,1028.50,1028.50,1028.50,0,1
03/11/2004,20:54,1028.50,1028.50,1028.50,1028.50,0,3
03/11/2004,20:55,1028.75,1028.75,1028.75,1028.75,26,0
03/11/2004,20:56,1028.50,1028.50,1028.50,1028.50,0,1
03/11/2004,20:57,1028.50,1028.75,1028.50,1028.50,2,10
03/11/2004,20:58,1028.50,1028.50,1028.50,1028.50,0,4
03/11/2004,20:59,1028.50,1028.50,1028.50,1028.50,0,4
03/11/2004,21:00,1028.50,1028.50,1028.50,1028.50,0,4
03/11/2004,21:01,1028.50,1028.50,1028.50,1028.50,0,11
03/11/2004,21:02,1028.50,1028.50,1028.25,1028.25,25,22
03/11/2004,21:03,1028.50,1028.50,1028.50,1028.50,10,0
03/11/2004,21:04,1028.50,1028.50,1028.50,1028.50,1,0
03/11/2004,21:05,1028.75,1028.75,1028.50,1028.75,55,7
03/11/2004,21:06,1028.75,1028.75,1028.75,1028.75,2,0
03/11/2004,21:07,1028.75,1028.75,1028.75,1028.75,3,0
03/11/2004,21:08,1028.75,1028.75,1028.75,1028.75,2,0
03/11/2004,21:09,1028.75,1028.75,1028.75,1028.75,1,0
03/11/2004,21:14,1028.75,1028.75,1028.75,1028.75,1,0
03/11/2004,21:15,1028.75,1028.75,1028.75,1028.75,1,0
03/11/2004,21:18,1028.75,1028.75,1028.75,1028.75,2,0
03/11/2004,21:20,1028.75,1028.75,1028.75,1028.75,7,0
03/11/2004,21:23,1028.75,1028.75,1028.75,1028.75,2,0
03/11/2004,21:24,1028.75,1028.75,1028.75,1028.75,2,0
03/11/2004,21:27,1028.75,1028.75,1028.75,1028.75,5,0
03/11/2004,21:29,1028.75,1028.75,1028.75,1028.75,2,0
03/11/2004,21:31,1028.50,1028.50,1028.50,1028.50,0,2
03/11/2004,21:34,1028.75,1028.75,1028.75,1028.75,26,0
03/11/2004,21:35,1028.75,1028.75,1028.50,1028.75,7,9
03/11/2004,21:36,1028.75,1028.75,1028.75,1028.75,1,0
03/11/2004,21:38,1028.75,1028.75,1028.50,1028.50,22,1
03/11/2004,21:39,1028.75,1028.75,1028.50,1028.50,21,15
03/11/2004,21:40,1028.50,1028.50,1028.50,1028.50,0,5
03/11/2004,21:44,1028.50,1028.50,1028.50,1028.50,0,9
03/11/2004,21:45,1028.50,1028.50,1028.25,1028.25,0,27
03/11/2004,21:46,1028.25,1028.25,1028.25,1028.25,0,10
03/11/2004,21:47,1028.25,1028.25,1028.25,1028.25,0,10
03/11/2004,21:48,1028.50,1028.50,1028.25,1028.25,1,2
03/11/2004,21:49,1028.00,1028.00,1028.00,1028.00,0,27
03/11/2004,21:50,1028.25,1028.25,1028.25,1028.25,2,0
03/11/2004,21:51,1028.00,1028.25,1028.00,1028.25,1,5
03/11/2004,21:52,1028.25,1028.25,1028.25,1028.25,15,0
03/11/2004,21:53,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,21:56,1028.25,1028.25,1028.00,1028.00,1,2
03/11/2004,21:57,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,21:59,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,22:05,1028.25,1028.25,1028.25,1028.25,7,0
03/11/2004,22:06,1028.25,1028.25,1028.25,1028.25,3,0
03/11/2004,22:07,1028.25,1028.25,1028.00,1028.00,1,1
03/11/2004,22:10,1028.00,1028.00,1027.75,1027.75,0,35
03/11/2004,22:12,1027.75,1027.75,1027.75,1027.75,0,1
03/11/2004,22:13,1027.75,1027.75,1027.75,1027.75,0,22
03/11/2004,22:14,1028.00,1028.00,1027.75,1027.75,1,2
03/11/2004,22:15,1027.75,1027.75,1027.75,1027.75,0,15
03/11/2004,22:17,1027.75,1027.75,1027.75,1027.75,0,2
03/11/2004,22:19,1027.75,1027.75,1027.75,1027.75,0,26
03/11/2004,22:20,1027.75,1027.75,1027.75,1027.75,0,8
03/11/2004,22:21,1027.75,1027.75,1027.75,1027.75,0,4
03/11/2004,22:22,1027.50,1027.50,1027.50,1027.50,0,60
03/11/2004,22:23,1027.50,1027.50,1027.25,1027.50,6,6
03/11/2004,22:24,1027.50,1027.50,1027.25,1027.25,3,1
03/11/2004,22:25,1027.50,1027.50,1027.50,1027.50,4,0
03/11/2004,22:27,1027.50,1027.50,1027.50,1027.50,1,0
03/11/2004,22:28,1027.50,1027.50,1027.50,1027.50,1,0
03/11/2004,22:29,1027.25,1027.25,1027.25,1027.25,0,6
03/11/2004,22:30,1027.25,1027.25,1027.25,1027.25,0,24
03/11/2004,22:31,1027.25,1027.25,1027.25,1027.25,0,5
03/11/2004,22:32,1027.25,1027.25,1027.25,1027.25,0,6
03/11/2004,22:35,1027.25,1027.25,1027.25,1027.25,0,2
03/11/2004,22:37,1027.50,1027.50,1027.50,1027.50,2,0
03/11/2004,22:38,1027.50,1027.50,1027.50,1027.50,5,0
03/11/2004,22:39,1027.50,1027.50,1027.50,1027.50,9,0
03/11/2004,22:44,1027.75,1027.75,1027.75,1027.75,42,0
03/11/2004,22:45,1027.75,1027.75,1027.50,1027.50,1,10
03/11/2004,22:46,1027.25,1027.25,1027.25,1027.25,0,3
03/11/2004,22:47,1027.75,1027.75,1027.75,1027.75,7,0
03/11/2004,22:53,1027.50,1027.50,1027.50,1027.50,0,5
03/11/2004,22:54,1027.50,1027.75,1027.50,1027.75,2,1
03/11/2004,22:55,1027.75,1027.75,1027.75,1027.75,10,0
03/11/2004,22:56,1028.00,1028.00,1028.00,1028.00,4,0
03/11/2004,22:57,1028.00,1028.00,1028.00,1028.00,7,0
03/11/2004,23:00,1028.25,1028.25,1028.25,1028.25,2,0
03/11/2004,23:01,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,23:02,1028.25,1028.25,1028.25,1028.25,3,0
03/11/2004,23:03,1028.25,1028.25,1028.25,1028.25,3,0
03/11/2004,23:09,1028.25,1028.25,1028.25,1028.25,5,0
03/11/2004,23:10,1028.25,1028.25,1028.25,1028.25,28,0
03/11/2004,23:11,1028.25,1028.25,1028.25,1028.25,10,0
03/11/2004,23:12,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,23:13,1028.00,1028.00,1028.00,1028.00,0,1
03/11/2004,23:15,1028.25,1028.25,1028.25,1028.25,2,0
03/11/2004,23:22,1028.25,1028.25,1028.00,1028.00,1,1
03/11/2004,23:23,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,23:25,1028.25,1028.25,1028.25,1028.25,6,0
03/11/2004,23:27,1028.25,1028.25,1028.25,1028.25,2,0
03/11/2004,23:29,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,23:30,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,23:31,1028.25,1028.25,1028.25,1028.25,12,0
03/11/2004,23:36,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,23:38,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,23:44,1028.00,1028.00,1028.00,1028.00,0,1
03/11/2004,23:47,1028.00,1028.25,1028.00,1028.25,1,2
03/11/2004,23:50,1028.25,1028.25,1028.25,1028.25,2,0
03/11/2004,23:51,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,23:53,1028.25,1028.25,1028.25,1028.25,1,0
03/11/2004,23:55,1028.25,1028.25,1028.25,1028.25,2,0
03/12/2004,00:00,1028.50,1028.50,1028.50,1028.50,5,0
03/12/2004,00:01,1028.25,1028.25,1028.00,1028.00,13,39
03/12/2004,00:02,1028.00,1028.00,1028.00,1028.00,0,21
03/12/2004,00:03,1028.00,1028.00,1028.00,1028.00,0,4
03/12/2004,00:09,1028.25,1028.25,1028.25,1028.25,2,0
03/12/2004,00:10,1028.00,1028.25,1028.00,1028.25,10,1
03/12/2004,00:14,1028.25,1028.25,1028.25,1028.25,2,0
03/12/2004,00:16,1028.50,1028.50,1028.50,1028.50,1,0
03/12/2004,00:18,1028.50,1028.50,1028.50,1028.50,1,0
03/12/2004,00:23,1028.50,1028.50,1028.50,1028.50,8,0
03/12/2004,00:24,1028.50,1028.75,1028.50,1028.75,4,0
03/12/2004,00:28,1028.75,1028.75,1028.75,1028.75,15,0
03/12/2004,00:32,1028.75,1028.75,1028.75,1028.75,3,0
03/12/2004,00:35,1028.75,1028.75,1028.75,1028.75,1,0
03/12/2004,00:43,1028.75,1028.75,1028.50,1028.50,3,5
03/12/2004,00:44,1028.50,1029.00,1028.50,1028.75,4,7
03/12/2004,00:46,1029.00,1029.00,1029.00,1029.00,10,0
03/12/2004,00:47,1029.25,1029.25,1029.25,1029.25,19,0
03/12/2004,00:49,1029.50,1029.50,1029.50,1029.50,18,0
03/12/2004,00:50,1029.75,1030.00,1029.75,1030.00,36,0
03/12/2004,00:51,1030.00,1030.00,1030.00,1030.00,25,0
03/12/2004,00:52,1029.75,1029.75,1029.75,1029.75,0,1
03/12/2004,00:53,1029.50,1029.75,1029.50,1029.75,4,5
03/12/2004,00:54,1029.50,1029.50,1029.50,1029.50,0,6
03/12/2004,00:55,1029.50,1029.50,1029.25,1029.25,0,13
03/12/2004,00:57,1029.50,1029.50,1029.25,1029.25,2,1
03/12/2004,00:59,1029.25,1029.25,1029.25,1029.25,0,8
03/12/2004,01:01,1029.25,1029.25,1029.25,1029.25,0,5
03/12/2004,01:02,1029.25,1029.25,1029.25,1029.25,0,1
03/12/2004,01:10,1029.50,1029.50,1029.50,1029.50,18,0
03/12/2004,01:11,1029.75,1029.75,1029.75,1029.75,6,0
03/12/2004,01:12,1029.75,1030.00,1029.75,1030.00,6,0
03/12/2004,01:14,1030.00,1030.00,1030.00,1030.00,1,0
03/12/2004,01:15,1029.75,1029.75,1029.75,1029.75,0,31
03/12/2004,01:16,1029.75,1029.75,1029.75,1029.75,0,10
03/12/2004,01:17,1029.75,1030.00,1029.75,1029.75,5,40
03/12/2004,01:18,1029.75,1029.75,1029.75,1029.75,0,1
03/12/2004,01:20,1029.75,1029.75,1029.75,1029.75,0,9
03/12/2004,01:21,1029.75,1029.75,1029.75,1029.75,0,1
03/12/2004,01:22,1029.75,1030.00,1029.75,1029.75,2,7
03/12/2004,01:24,1030.00,1030.25,1030.00,1030.25,10,0
03/12/2004,01:25,1030.25,1030.25,1030.25,1030.25,58,0
03/12/2004,01:26,1030.50,1030.50,1030.50,1030.50,51,0
03/12/2004,01:27,1030.50,1030.50,1030.50,1030.50,1,0
03/12/2004,01:29,1030.50,1030.50,1030.50,1030.50,5,0
03/12/2004,01:30,1030.50,1030.50,1030.50,1030.50,5,0
03/12/2004,01:31,1030.75,1030.75,1030.75,1030.75,2,0
03/12/2004,01:32,1030.75,1030.75,1030.50,1030.50,1,1
03/12/2004,01:33,1030.50,1030.75,1030.50,1030.75,79,1
03/12/2004,01:34,1030.75,1030.75,1030.75,1030.75,2,0
03/12/2004,01:35,1030.75,1031.00,1030.75,1031.00,27,0
03/12/2004,01:36,1031.00,1031.00,1031.00,1031.00,7,0
03/12/2004,01:37,1031.00,1031.25,1031.00,1031.25,17,0
03/12/2004,01:38,1031.25,1031.25,1031.25,1031.25,15,0
03/12/2004,01:39,1031.25,1031.25,1030.75,1031.00,23,31
03/12/2004,01:40,1031.00,1031.00,1030.75,1030.75,5,4
03/12/2004,01:41,1031.00,1031.00,1031.00,1031.00,16,0
03/12/2004,01:42,1030.75,1030.75,1030.50,1030.50,0,74
03/12/2004,01:43,1030.25,1030.25,1029.75,1030.00,75,44
03/12/2004,01:44,1030.25,1030.25,1030.25,1030.25,2,0
03/12/2004,01:45,1030.00,1030.00,1030.00,1030.00,0,6
03/12/2004,01:46,1030.25,1030.25,1030.25,1030.25,2,0
03/12/2004,01:47,1030.25,1030.25,1030.25,1030.25,33,0
03/12/2004,01:48,1030.50,1030.75,1030.50,1030.75,20,0
03/12/2004,01:49,1030.75,1030.75,1030.75,1030.75,5,0
03/12/2004,01:50,1030.75,1030.75,1030.75,1030.75,10,0
03/12/2004,01:53,1030.75,1030.75,1030.75,1030.75,1,0
03/12/2004,01:54,1030.75,1030.75,1030.75,1030.75,2,0
03/12/2004,01:55,1031.00,1031.00,1031.00,1031.00,23,0
03/12/2004,01:57,1031.00,1031.00,1031.00,1031.00,2,0
03/12/2004,01:58,1031.25,1031.25,1031.00,1031.00,89,24
03/12/2004,01:59,1031.00,1031.00,1030.75,1031.00,23,6
03/12/2004,02:00,1031.00,1031.25,1030.75,1030.75,2,78
03/12/2004,02:01,1031.00,1031.25,1031.00,1031.00,25,4
03/12/2004,02:02,1031.00,1031.00,1031.00,1031.00,0,55
03/12/2004,02:03,1030.75,1031.00,1030.75,1030.75,30,57
03/12/2004,02:04,1030.75,1030.75,1030.00,1030.25,46,220
03/12/2004,02:05,1030.25,1030.25,1029.50,1030.00,33,182
03/12/2004,02:06,1030.00,1031.00,1029.75,1031.00,167,22
03/12/2004,02:07,1031.25,1031.50,1031.00,1031.00,118,185
03/12/2004,02:08,1031.00,1031.75,1030.75,1031.50,142,23
03/12/2004,02:09,1031.50,1031.75,1031.50,1031.75,43,68
03/12/2004,02:10,1031.75,1031.75,1031.50,1031.75,28,6
03/12/2004,02:11,1031.50,1031.50,1031.50,1031.50,0,57
03/12/2004,02:12,1031.75,1031.75,1031.50,1031.75,95,8
03/12/2004,02:13,1031.75,1031.75,1031.25,1031.25,82,46
03/12/2004,02:14,1031.25,1031.25,1031.00,1031.25,98,80
03/12/2004,02:15,1031.00,1031.25,1031.00,1031.25,63,14
03/12/2004,02:16,1031.25,1031.25,1031.25,1031.25,78,0
03/12/2004,02:17,1031.25,1031.25,1030.75,1030.75,50,53
03/12/2004,02:18,1030.75,1030.75,1030.00,1030.25,75,176
03/12/2004,02:19,1030.25,1030.25,1029.75,1030.00,120,60
03/12/2004,02:20,1030.00,1030.25,1029.75,1030.00,56,6
03/12/2004,02:21,1029.75,1030.00,1029.75,1030.00,34,44
03/12/2004,02:22,1030.00,1030.00,1029.00,1029.00,28,158
03/12/2004,02:23,1029.00,1029.00,1028.25,1028.50,39,89
03/12/2004,02:24,1028.50,1028.75,1028.25,1028.75,90,16
03/12/2004,02:25,1028.75,1028.75,1027.75,1027.75,3,78
03/12/2004,02:26,1028.00,1028.50,1028.00,1028.25,88,116
03/12/2004,02:27,1028.25,1028.25,1027.25,1027.25,0,99
03/12/2004,02:28,1027.25,1027.25,1026.75,1026.75,0,186
03/12/2004,02:29,1026.75,1027.00,1026.75,1027.00,77,5
03/12/2004,02:30,1027.00,1027.25,1027.00,1027.25,138,0
03/12/2004,02:31,1027.50,1027.75,1027.25,1027.25,41,184
03/12/2004,02:32,1027.25,1027.25,1026.75,1027.00,6,29
03/12/2004,02:33,1027.00,1027.00,1026.75,1027.00,103,9
03/12/2004,02:34,1026.75,1027.00,1026.25,1026.75,50,145
03/12/2004,02:35,1026.75,1027.00,1026.50,1026.75,43,75
03/12/2004,02:36,1027.00,1028.25,1027.00,1028.00,236,55
03/12/2004,02:37,1028.00,1028.75,1028.00,1028.50,97,9
03/12/2004,02:38,1028.75,1028.75,1028.00,1028.25,110,42
03/12/2004,02:39,1028.00,1028.50,1028.00,1028.50,18,34
03/12/2004,02:40,1028.25,1028.25,1028.00,1028.25,16,24
03/12/2004,02:41,1028.25,1028.50,1028.00,1028.50,67,57
03/12/2004,02:42,1028.75,1029.25,1028.75,1029.25,122,5
03/12/2004,02:43,1029.50,1030.00,1029.50,1030.00,111,11
03/12/2004,02:44,1030.25,1030.50,1030.00,1030.50,38,95
03/12/2004,02:45,1030.50,1031.00,1030.50,1030.75,91,54
03/12/2004,02:46,1030.75,1031.00,1030.75,1030.75,62,98
03/12/2004,02:47,1030.75,1031.25,1030.75,1030.75,63,65
03/12/2004,02:48,1030.50,1030.75,1030.25,1030.50,77,70
03/12/2004,02:49,1030.50,1030.50,1030.25,1030.25,21,29
03/12/2004,02:50,1030.25,1030.25,1030.00,1030.00,0,106
03/12/2004,02:51,1030.00,1030.00,1029.75,1029.75,0,15
03/12/2004,02:52,1029.75,1029.75,1029.25,1029.25,21,146
03/12/2004,02:53,1029.25,1029.25,1029.00,1029.25,37,50
03/12/2004,02:54,1029.25,1029.25,1029.25,1029.25,28,0
03/12/2004,02:55,1029.00,1029.25,1029.00,1029.25,11,78
03/12/2004,02:56,1029.00,1029.75,1029.00,1029.75,84,11
03/12/2004,02:57,1029.50,1029.50,1029.00,1029.25,51,128
03/12/2004,02:58,1029.50,1029.50,1029.50,1029.50,61,0
03/12/2004,02:59,1029.50,1030.00,1029.50,1030.00,82,0
03/12/2004,03:00,1029.75,1030.50,1029.75,1030.50,58,32
03/12/2004,03:01,1030.75,1030.75,1030.50,1030.50,3,13
03/12/2004,03:02,1030.50,1031.00,1030.50,1030.75,31,12
03/12/2004,03:03,1031.00,1031.25,1030.75,1031.25,66,5
03/12/2004,03:04,1031.25,1031.25,1031.00,1031.25,22,7
03/12/2004,03:05,1031.25,1032.25,1031.25,1032.25,144,6
03/12/2004,03:06,1031.75,1032.00,1031.75,1031.75,11,5
03/12/2004,03:07,1031.75,1031.75,1031.50,1031.75,22,74
03/12/2004,03:08,1031.75,1032.00,1031.75,1031.75,47,6
03/12/2004,03:09,1032.00,1032.00,1031.75,1031.75,93,1
03/12/2004,03:10,1031.75,1031.75,1031.75,1031.75,0,39
03/12/2004,03:11,1031.75,1031.75,1031.75,1031.75,0,113
03/12/2004,03:12,1031.50,1031.75,1031.25,1031.25,1,56
03/12/2004,03:13,1031.25,1031.50,1031.00,1031.50,53,23
03/12/2004,03:14,1031.75,1031.75,1031.75,1031.75,7,0
03/12/2004,03:15,1031.75,1032.00,1031.50,1031.75,29,37
03/12/2004,03:16,1031.75,1032.00,1031.75,1031.75,18,2
03/12/2004,03:17,1031.75,1031.75,1031.75,1031.75,0,19
03/12/2004,03:18,1031.75,1031.75,1031.25,1031.25,0,113
03/12/2004,03:19,1031.25,1031.25,1031.00,1031.25,75,52
03/12/2004,03:20,1031.50,1031.50,1031.25,1031.50,5,1
03/12/2004,03:21,1031.50,1032.00,1031.50,1032.00,107,0
03/12/2004,03:22,1032.00,1032.00,1031.75,1031.75,57,33
03/12/2004,03:23,1031.75,1032.00,1031.75,1031.75,22,294
03/12/2004,03:24,1031.75,1031.75,1031.50,1031.50,15,34
03/12/2004,03:25,1031.75,1031.75,1031.75,1031.75,90,0
03/12/2004,03:26,1031.75,1031.75,1031.00,1031.25,100,85
03/12/2004,03:27,1031.25,1031.75,1031.25,1031.75,24,7
03/12/2004,03:28,1031.75,1031.75,1031.75,1031.75,9,0
03/12/2004,03:29,1031.75,1031.75,1031.75,1031.75,13,0
03/12/2004,03:30,1032.00,1032.25,1032.00,1032.25,23,4
03/12/2004,03:31,1032.00,1032.25,1032.00,1032.25,51,36
03/12/2004,03:32,1032.00,1032.75,1032.00,1032.50,155,41
03/12/2004,03:33,1032.25,1033.00,1032.25,1032.75,83,24
03/12/2004,03:34,1032.75,1033.00,1032.75,1033.00,1,70
03/12/2004,03:35,1033.00,1033.25,1033.00,1033.25,96,0
03/12/2004,03:36,1033.00,1033.00,1032.75,1033.00,45,24
03/12/2004,03:37,1033.00,1033.25,1033.00,1033.25,14,21
03/12/2004,03:38,1033.00,1033.25,1033.00,1033.25,10,50
03/12/2004,03:39,1033.25,1033.50,1033.25,1033.25,76,49
03/12/2004,03:40,1033.50,1033.75,1033.50,1033.50,38,1
03/12/2004,03:41,1033.75,1034.00,1033.75,1033.75,216,124
03/12/2004,03:42,1033.75,1033.75,1033.75,1033.75,0,45
03/12/2004,03:43,1033.75,1033.75,1033.50,1033.50,0,42
03/12/2004,03:44,1033.50,1033.50,1033.25,1033.25,3,67
03/12/2004,03:45,1033.00,1033.00,1033.00,1033.00,0,18
03/12/2004,03:46,1033.00,1033.00,1032.50,1032.75,44,112
03/12/2004,03:47,1033.00,1033.25,1033.00,1033.25,27,0
03/12/2004,03:48,1033.00,1033.00,1033.00,1033.00,0,47
03/12/2004,03:49,1032.75,1032.75,1032.75,1032.75,0,33
03/12/2004,03:51,1032.50,1032.75,1032.50,1032.50,21,9
03/12/2004,03:52,1032.50,1032.50,1032.50,1032.50,0,45
03/12/2004,03:53,1032.50,1032.50,1032.25,1032.50,10,5
03/12/2004,03:54,1032.75,1032.75,1032.75,1032.75,44,0
03/12/2004,03:55,1033.00,1033.00,1033.00,1033.00,57,0
03/12/2004,03:56,1033.00,1033.00,1033.00,1033.00,19,0
03/12/2004,03:57,1033.00,1033.00,1032.75,1032.75,19,32
03/12/2004,03:58,1032.50,1032.75,1032.50,1032.75,10,61
03/12/2004,03:59,1032.50,1032.50,1032.50,1032.50,0,55
03/12/2004,04:00,1032.75,1032.75,1032.50,1032.50,50,9
03/12/2004,04:01,1032.75,1032.75,1032.50,1032.50,11,8
03/12/2004,04:02,1032.75,1032.75,1032.75,1032.75,12,0
03/12/2004,04:03,1032.50,1032.50,1032.50,1032.50,0,48
03/12/2004,04:04,1032.50,1032.75,1032.50,1032.75,1,76
03/12/2004,04:05,1032.50,1032.50,1032.50,1032.50,0,28
03/12/2004,04:06,1032.50,1032.50,1032.50,1032.50,0,6
03/12/2004,04:07,1032.75,1032.75,1032.75,1032.75,115,0
03/12/2004,04:08,1032.75,1032.75,1032.50,1032.50,4,7
03/12/2004,04:09,1032.50,1032.75,1032.25,1032.75,100,21
03/12/2004,04:10,1032.50,1032.50,1032.50,1032.50,0,2
03/12/2004,04:11,1032.50,1032.50,1032.50,1032.50,0,15
03/12/2004,04:13,1032.75,1032.75,1032.75,1032.75,29,0
03/12/2004,04:14,1033.00,1033.00,1033.00,1033.00,15,0
03/12/2004,04:15,1033.00,1033.00,1033.00,1033.00,15,0
03/12/2004,04:16,1033.25,1033.25,1033.00,1033.25,14,15
03/12/2004,04:17,1033.25,1033.25,1032.75,1032.75,22,14
03/12/2004,04:18,1032.75,1033.00,1032.75,1032.75,3,89
03/12/2004,04:19,1032.50,1032.75,1032.50,1032.75,24,3
03/12/2004,04:20,1032.75,1032.75,1032.50,1032.75,75,33
03/12/2004,04:21,1032.75,1032.75,1032.75,1032.75,50,0
03/12/2004,04:22,1032.75,1033.00,1032.75,1033.00,67,0
03/12/2004,04:23,1033.00,1033.25,1033.00,1033.25,60,0
03/12/2004,04:24,1033.25,1033.25,1033.25,1033.25,4,0
03/12/2004,04:25,1033.50,1033.75,1033.50,1033.75,133,0
03/12/2004,04:26,1033.75,1033.75,1033.75,1033.75,94,0
03/12/2004,04:27,1033.75,1033.75,1033.75,1033.75,4,0
03/12/2004,04:28,1034.00,1034.00,1034.00,1034.00,21,0
03/12/2004,04:29,1034.00,1034.00,1034.00,1034.00,7,0
03/12/2004,04:30,1034.00,1034.00,1034.00,1034.00,8,0
03/12/2004,04:31,1033.75,1033.75,1033.75,1033.75,0,37
03/12/2004,04:32,1034.00,1034.75,1034.00,1034.50,751,150
03/12/2004,04:33,1034.50,1034.50,1034.25,1034.50,13,1
03/12/2004,04:34,1034.25,1034.25,1034.00,1034.25,92,132
03/12/2004,04:35,1034.25,1034.50,1034.25,1034.50,40,0
03/12/2004,04:36,1034.50,1034.75,1034.50,1034.50,10,15
03/12/2004,04:37,1034.75,1035.00,1034.75,1035.00,199,6
03/12/2004,04:38,1035.00,1035.00,1034.75,1035.00,17,8
03/12/2004,04:39,1035.00,1035.00,1034.75,1034.75,10,3
03/12/2004,04:40,1034.75,1035.00,1034.75,1034.75,61,3
03/12/2004,04:41,1035.25,1035.25,1035.00,1035.25,4,4
03/12/2004,04:42,1035.00,1035.00,1035.00,1035.00,0,83
03/12/2004,04:43,1035.00,1035.00,1034.75,1035.00,26,16
03/12/2004,04:44,1035.00,1035.00,1035.00,1035.00,50,0
03/12/2004,04:45,1035.00,1035.00,1035.00,1035.00,8,0
03/12/2004,04:46,1035.25,1035.25,1035.00,1035.00,12,8
03/12/2004,04:47,1035.00,1035.25,1035.00,1035.00,19,30
03/12/2004,04:48,1035.25,1035.50,1035.25,1035.50,332,0
03/12/2004,04:49,1035.50,1035.75,1035.50,1035.75,117,1
03/12/2004,04:50,1035.50,1035.50,1035.00,1035.25,12,61
03/12/2004,04:51,1035.25,1035.50,1035.25,1035.50,44,0
03/12/2004,04:52,1035.75,1035.75,1035.50,1035.50,11,3
03/12/2004,04:53,1035.50,1035.50,1035.00,1035.25,1,56
03/12/2004,04:54,1035.25,1035.25,1035.00,1035.00,7,15
03/12/2004,04:55,1035.00,1035.00,1034.50,1034.75,43,130
03/12/2004,04:56,1034.75,1034.75,1034.00,1034.00,13,86
03/12/2004,04:57,1034.00,1034.00,1033.75,1034.00,18,17
03/12/2004,04:58,1033.75,1033.75,1033.75,1033.75,0,1
03/12/2004,04:59,1034.00,1034.00,1034.00,1034.00,4,0
03/12/2004,05:00,1033.75,1033.75,1033.50,1033.75,11,116
03/12/2004,05:01,1033.75,1034.25,1033.75,1034.25,32,0
03/12/2004,05:02,1034.00,1034.00,1034.00,1034.00,0,7
03/12/2004,05:03,1034.25,1034.75,1034.25,1034.75,89,0
03/12/2004,05:04,1034.75,1035.00,1034.75,1035.00,46,0
03/12/2004,05:05,1035.00,1035.00,1034.75,1035.00,47,25
03/12/2004,05:06,1035.00,1035.00,1035.00,1035.00,9,0
03/12/2004,05:07,1035.00,1035.00,1034.75,1035.00,27,5
03/12/2004,05:08,1035.00,1035.00,1034.75,1034.75,54,37
03/12/2004,05:09,1034.75,1035.00,1034.75,1034.75,2,18
03/12/2004,05:10,1034.75,1035.25,1034.75,1034.75,120,111
03/12/2004,05:11,1034.75,1034.75,1034.75,1034.75,0,42
03/12/2004,05:12,1034.75,1034.75,1034.00,1034.00,11,94
03/12/2004,05:13,1033.75,1033.75,1033.50,1033.50,36,133
03/12/2004,05:14,1033.50,1033.75,1033.50,1033.50,4,40
03/12/2004,05:15,1033.50,1033.50,1032.75,1032.75,30,158
03/12/2004,05:16,1032.75,1033.25,1032.75,1033.25,37,16
03/12/2004,05:17,1033.25,1033.75,1033.25,1033.75,46,0
03/12/2004,05:18,1034.00,1035.25,1033.75,1034.75,153,145
03/12/2004,05:19,1034.75,1035.00,1034.50,1035.00,31,52
03/12/2004,05:21,1034.75,1034.75,1034.50,1034.50,0,114
03/12/2004,05:22,1034.25,1034.50,1033.50,1033.50,6,124
03/12/2004,05:23,1033.50,1034.00,1033.50,1034.00,30,10
03/12/2004,05:24,1034.25,1034.25,1034.25,1034.25,19,0
03/12/2004,05:25,1034.25,1034.50,1034.25,1034.25,7,6
03/12/2004,05:26,1034.25,1034.25,1034.25,1034.25,0,16
03/12/2004,05:27,1034.25,1034.25,1034.00,1034.00,5,7
03/12/2004,05:28,1034.25,1034.25,1034.25,1034.25,8,0
03/12/2004,05:29,1034.25,1034.25,1034.25,1034.25,28,0
03/12/2004,05:30,1034.25,1034.25,1034.25,1034.25,2,0
03/12/2004,05:31,1034.25,1034.25,1034.25,1034.25,5,0
03/12/2004,05:32,1034.00,1034.25,1034.00,1034.00,5,10
03/12/2004,05:33,1034.25,1034.25,1034.25,1034.25,7,0
03/12/2004,05:34,1034.25,1034.25,1034.25,1034.25,2,0
03/12/2004,05:35,1034.25,1034.25,1034.25,1034.25,20,0
03/12/2004,05:36,1034.25,1034.25,1034.25,1034.25,3,0
03/12/2004,05:37,1034.50,1034.50,1034.50,1034.50,90,0
03/12/2004,05:38,1034.50,1034.50,1034.50,1034.50,5,0
03/12/2004,05:39,1034.50,1034.50,1034.50,1034.50,17,0
03/12/2004,05:40,1034.50,1034.50,1034.25,1034.25,6,54
03/12/2004,05:41,1034.25,1034.25,1034.25,1034.25,0,5
03/12/2004,05:42,1034.25,1034.25,1034.00,1034.00,0,7
03/12/2004,05:43,1034.00,1034.25,1034.00,1034.25,1,5
03/12/2004,05:45,1034.00,1034.25,1034.00,1034.25,4,3
03/12/2004,05:46,1034.00,1034.00,1034.00,1034.00,0,1
03/12/2004,05:47,1034.00,1034.00,1034.00,1034.00,0,84
03/12/2004,05:48,1034.00,1034.00,1033.75,1033.75,0,4
03/12/2004,05:49,1033.75,1033.75,1033.25,1033.50,10,29
03/12/2004,05:50,1033.50,1033.50,1033.50,1033.50,56,0
03/12/2004,05:51,1033.50,1033.50,1033.00,1033.25,18,15
03/12/2004,05:52,1033.25,1033.25,1033.25,1033.25,15,0
03/12/2004,05:53,1033.25,1033.25,1033.25,1033.25,26,0
03/12/2004,05:54,1033.25,1033.25,1033.25,1033.25,2,0
03/12/2004,05:55,1033.00,1033.00,1033.00,1033.00,0,85
03/12/2004,05:56,1033.00,1033.00,1032.75,1033.00,16,27
03/12/2004,05:57,1033.00,1033.00,1033.00,1033.00,4,0
03/12/2004,05:58,1033.00,1033.25,1033.00,1033.25,77,0
03/12/2004,05:59,1033.25,1033.25,1033.25,1033.25,10,0
03/12/2004,06:00,1033.50,1033.50,1033.00,1033.00,35,45
03/12/2004,06:01,1033.00,1033.00,1032.75,1033.00,16,53
03/12/2004,06:02,1033.00,1033.00,1033.00,1033.00,9,0
03/12/2004,06:03,1033.25,1033.25,1033.00,1033.00,4,2
03/12/2004,06:04,1033.25,1033.25,1033.25,1033.25,28,0
03/12/2004,06:05,1033.00,1033.00,1033.00,1033.00,0,81
03/12/2004,06:06,1033.25,1033.25,1033.00,1033.25,17,1
03/12/2004,06:07,1033.50,1033.50,1033.50,1033.50,30,0
03/12/2004,06:08,1033.50,1034.25,1033.50,1034.25,145,0
03/12/2004,06:09,1034.25,1034.25,1034.00,1034.00,50,7
03/12/2004,06:10,1034.00,1034.00,1034.00,1034.00,0,19
03/12/2004,06:11,1034.25,1034.50,1034.25,1034.50,71,0
03/12/2004,06:12,1034.25,1034.25,1033.50,1033.75,3,258
03/12/2004,06:13,1033.75,1033.75,1033.25,1033.25,2,252
03/12/2004,06:14,1033.00,1033.25,1033.00,1033.00,12,73
03/12/2004,06:15,1033.00,1033.00,1032.50,1032.75,117,37
03/12/2004,06:16,1032.50,1032.75,1032.50,1032.75,2,10
03/12/2004,06:17,1032.75,1032.75,1032.25,1032.25,27,190
03/12/2004,06:18,1032.25,1032.25,1032.25,1032.25,0,51
03/12/2004,06:19,1032.25,1032.50,1032.25,1032.25,28,33
03/12/2004,06:20,1032.25,1032.50,1032.25,1032.50,36,18
03/12/2004,06:21,1032.50,1032.50,1032.50,1032.50,59,0
03/12/2004,06:22,1032.25,1032.50,1032.25,1032.50,6,3
03/12/2004,06:23,1032.25,1032.50,1032.25,1032.50,61,15
03/12/2004,06:24,1032.50,1032.50,1032.50,1032.50,13,0
03/12/2004,06:25,1032.50,1032.50,1032.50,1032.50,12,0
03/12/2004,06:26,1032.50,1032.50,1032.25,1032.25,3,31
03/12/2004,06:27,1032.00,1032.00,1032.00,1032.00,0,52
03/12/2004,06:28,1031.75,1032.25,1031.75,1032.25,87,83
03/12/2004,06:29,1032.25,1032.50,1032.25,1032.50,71,0
03/12/2004,06:30,1032.50,1032.50,1032.50,1032.50,36,0
03/12/2004,06:31,1032.50,1032.50,1032.50,1032.50,37,0
03/12/2004,06:32,1032.50,1032.50,1032.50,1032.50,10,0
03/12/2004,06:33,1032.50,1032.50,1032.50,1032.50,2,0
03/12/2004,06:34,1032.75,1032.75,1032.75,1032.75,44,0
03/12/2004,06:35,1032.75,1032.75,1032.75,1032.75,21,0
03/12/2004,06:36,1032.75,1032.75,1032.75,1032.75,2,0
03/12/2004,06:37,1032.75,1032.75,1032.75,1032.75,1,0
03/12/2004,06:38,1032.50,1032.50,1032.50,1032.50,0,45
03/12/2004,06:39,1032.50,1032.50,1032.25,1032.25,0,58
03/12/2004,06:40,1032.25,1032.25,1032.25,1032.25,0,24
03/12/2004,06:41,1032.50,1032.75,1032.50,1032.75,10,0
03/12/2004,06:43,1032.75,1032.75,1032.75,1032.75,32,0
03/12/2004,06:44,1033.00,1033.00,1032.75,1033.00,19,1
03/12/2004,06:45,1033.00,1033.50,1032.75,1033.50,233,2
03/12/2004,06:46,1033.50,1033.50,1033.25,1033.25,33,89
03/12/2004,06:47,1033.00,1033.25,1033.00,1033.00,2,90
03/12/2004,06:48,1033.25,1033.25,1033.00,1033.25,179,3
03/12/2004,06:49,1033.25,1033.50,1033.25,1033.50,91,0
03/12/2004,06:50,1033.50,1033.50,1033.50,1033.50,41,0
03/12/2004,06:51,1033.50,1034.00,1033.50,1034.00,58,17
03/12/2004,06:52,1034.00,1034.00,1033.50,1033.75,82,142
03/12/2004,06:53,1033.50,1033.75,1033.50,1033.50,1,50
03/12/2004,06:54,1033.50,1033.75,1033.50,1033.75,2,6
03/12/2004,06:55,1033.75,1033.75,1033.50,1033.75,5,11
03/12/2004,06:56,1033.75,1033.75,1033.50,1033.75,87,3
03/12/2004,06:57,1033.75,1033.75,1033.50,1033.50,25,50
03/12/2004,06:58,1033.75,1033.75,1033.50,1033.75,117,2
03/12/2004,06:59,1034.00,1034.00,1033.75,1033.75,1,5
03/12/2004,07:00,1034.00,1034.00,1033.75,1034.00,36,1
03/12/2004,07:01,1033.75,1034.00,1033.75,1034.00,62,92
03/12/2004,07:02,1033.75,1034.25,1033.75,1034.25,36,5
03/12/2004,07:03,1034.00,1034.25,1034.00,1034.00,1,8
03/12/2004,07:04,1034.00,1034.00,1034.00,1034.00,0,49
03/12/2004,07:05,1034.00,1034.00,1034.00,1034.00,0,96
03/12/2004,07:06,1033.75,1034.00,1033.75,1034.00,33,4
03/12/2004,07:07,1034.25,1034.25,1034.00,1034.00,1,5
03/12/2004,07:08,1034.00,1034.00,1034.00,1034.00,0,1
03/12/2004,07:09,1034.00,1034.00,1034.00,1034.00,0,13
03/12/2004,07:10,1034.25,1034.25,1033.75,1033.75,22,147
03/12/2004,07:11,1033.75,1033.75,1033.75,1033.75,0,20
03/12/2004,07:12,1034.00,1034.00,1034.00,1034.00,124,0
03/12/2004,07:13,1034.00,1034.00,1033.75,1034.00,9,1
03/12/2004,07:14,1034.00,1034.00,1034.00,1034.00,181,0
03/12/2004,07:15,1034.00,1034.00,1033.75,1033.75,8,3
03/12/2004,07:16,1033.75,1033.75,1033.75,1033.75,0,80
03/12/2004,07:17,1033.75,1033.75,1033.75,1033.75,0,82
03/12/2004,07:18,1033.75,1033.75,1033.50,1033.50,0,11
03/12/2004,07:19,1033.75,1034.00,1033.50,1033.75,61,21
03/12/2004,07:20,1033.75,1033.75,1033.50,1033.50,0,11
03/12/2004,07:21,1033.50,1033.50,1033.25,1033.50,195,367
03/12/2004,07:22,1033.50,1033.50,1033.25,1033.25,73,2
03/12/2004,07:23,1033.50,1033.75,1033.50,1033.50,53,23
03/12/2004,07:24,1033.50,1033.50,1033.50,1033.50,0,63
03/12/2004,07:25,1033.50,1033.50,1033.25,1033.25,0,48
03/12/2004,07:26,1033.25,1033.25,1033.00,1033.25,1,74
03/12/2004,07:27,1033.25,1033.50,1033.00,1033.25,197,21
03/12/2004,07:28,1033.50,1033.50,1033.25,1033.25,167,243
03/12/2004,07:29,1033.25,1033.50,1033.25,1033.50,142,51
03/12/2004,07:30,1033.50,1033.50,1033.25,1033.25,16,14
03/12/2004,07:31,1033.25,1033.75,1033.25,1033.50,133,74
03/12/2004,07:32,1033.50,1033.75,1033.50,1033.75,131,14
03/12/2004,07:33,1033.75,1034.00,1033.75,1034.00,161,0
03/12/2004,07:34,1034.00,1034.25,1033.75,1034.25,129,10
03/12/2004,07:35,1034.25,1034.50,1034.00,1034.25,532,54
03/12/2004,07:36,1034.25,1034.25,1034.25,1034.25,0,77
03/12/2004,07:37,1034.25,1034.25,1034.25,1034.25,0,2
03/12/2004,07:38,1034.25,1034.25,1034.00,1034.00,51,52
03/12/2004,07:39,1034.00,1034.25,1034.00,1034.25,16,2
03/12/2004,07:40,1034.25,1034.50,1034.25,1034.50,87,0
03/12/2004,07:41,1034.25,1034.50,1034.25,1034.50,1,323
03/12/2004,07:42,1034.50,1034.50,1034.25,1034.50,12,10
03/12/2004,07:43,1034.25,1034.50,1034.00,1034.00,28,378
03/12/2004,07:44,1034.00,1034.50,1034.00,1034.50,70,15
03/12/2004,07:45,1034.50,1034.75,1034.50,1034.50,160,12
03/12/2004,07:46,1034.50,1034.75,1034.50,1034.50,230,10
03/12/2004,07:47,1034.50,1034.75,1034.50,1034.75,6,4
03/12/2004,07:48,1034.75,1035.00,1034.50,1034.75,110,66
03/12/2004,07:49,1034.75,1035.00,1034.50,1034.50,58,257
03/12/2004,07:50,1034.25,1034.50,1034.25,1034.50,6,345
03/12/2004,07:51,1034.50,1034.75,1034.25,1034.50,244,3
03/12/2004,07:52,1034.50,1034.75,1034.50,1034.75,1,3
03/12/2004,07:53,1034.50,1034.75,1034.50,1034.75,112,106
03/12/2004,07:54,1034.75,1034.75,1034.75,1034.75,44,0
03/12/2004,07:55,1034.75,1034.75,1034.25,1034.50,108,106
03/12/2004,07:56,1034.25,1034.50,1034.25,1034.25,2,100
03/12/2004,07:57,1034.50,1034.50,1034.25,1034.50,6,3
03/12/2004,07:58,1034.50,1034.50,1034.25,1034.50,158,5
03/12/2004,07:59,1034.25,1034.50,1034.25,1034.25,8,107
03/12/2004,08:00,1034.25,1034.75,1034.25,1034.50,92,22
03/12/2004,08:01,1034.50,1034.75,1034.50,1034.75,21,124
03/12/2004,08:02,1034.50,1034.75,1034.50,1034.75,55,19
03/12/2004,08:03,1034.50,1035.00,1034.50,1035.00,236,1
03/12/2004,08:04,1035.00,1035.25,1034.75,1035.00,330,14
03/12/2004,08:05,1035.00,1035.00,1034.75,1034.75,26,23
03/12/2004,08:06,1034.75,1035.25,1034.75,1035.00,56,46
03/12/2004,08:07,1035.00,1035.25,1035.00,1035.25,270,159
03/12/2004,08:08,1035.25,1035.25,1035.00,1035.25,737,1
03/12/2004,08:09,1035.25,1035.50,1035.25,1035.25,133,148
03/12/2004,08:10,1035.25,1035.25,1035.00,1035.00,45,657
03/12/2004,08:11,1035.25,1035.25,1034.75,1035.00,125,51
03/12/2004,08:12,1035.00,1035.25,1034.75,1035.00,282,46
03/12/2004,08:13,1035.00,1035.25,1035.00,1035.00,14,455
03/12/2004,08:14,1035.00,1035.25,1035.00,1035.00,15,224
03/12/2004,08:15,1035.00,1035.25,1035.00,1035.00,17,8
03/12/2004,08:16,1035.00,1035.25,1035.00,1035.25,14,4
03/12/2004,08:17,1035.25,1035.25,1035.00,1035.25,20,6
03/12/2004,08:18,1035.00,1035.00,1034.75,1035.00,1,162
03/12/2004,08:19,1035.00,1035.00,1034.75,1035.00,91,3
03/12/2004,08:20,1035.00,1035.25,1035.00,1035.25,85,31
03/12/2004,08:21,1035.00,1035.25,1035.00,1035.25,19,57
03/12/2004,08:22,1035.00,1035.25,1035.00,1035.00,30,75
03/12/2004,08:23,1035.00,1035.25,1035.00,1035.00,14,70
03/12/2004,08:24,1035.25,1035.50,1035.00,1035.25,616,94
03/12/2004,08:25,1035.25,1035.50,1035.00,1035.00,446,111
03/12/2004,08:26,1035.25,1035.25,1034.75,1035.00,83,154
03/12/2004,08:27,1034.75,1035.25,1034.75,1035.25,575,40
03/12/2004,08:28,1035.25,1035.50,1035.25,1035.25,144,220
03/12/2004,08:29,1035.25,1035.50,1035.00,1035.25,195,143
03/12/2004,08:30,1035.00,1035.50,1035.00,1035.25,466,497
03/12/2004,08:31,1035.25,1035.50,1034.75,1035.50,3268,2796
03/12/2004,08:32,1035.25,1036.25,1035.25,1036.00,2977,1097
03/12/2004,08:33,1036.00,1036.25,1035.25,1036.00,2357,2574
03/12/2004,08:34,1036.00,1036.00,1035.25,1035.25,1614,3204
03/12/2004,08:35,1035.50,1035.75,1034.50,1035.00,1658,3289
03/12/2004,08:36,1035.00,1036.00,1034.75,1035.50,3372,3017
03/12/2004,08:37,1035.50,1035.75,1035.25,1035.50,1094,487
03/12/2004,08:38,1035.50,1036.75,1035.50,1036.25,4456,2747
03/12/2004,08:39,1036.25,1036.75,1036.00,1036.50,2083,2151
03/12/2004,08:40,1036.25,1036.75,1036.00,1036.50,1194,3041
03/12/2004,08:41,1036.25,1036.50,1035.75,1036.25,717,1747
03/12/2004,08:42,1036.25,1037.50,1036.25,1037.50,2373,282
03/12/2004,08:43,1037.75,1037.75,1036.50,1036.75,1239,2637
03/12/2004,08:44,1036.75,1037.00,1036.50,1037.00,655,925
03/12/2004,08:45,1037.00,1037.25,1036.75,1037.00,1200,1101
03/12/2004,08:46,1036.75,1037.25,1036.75,1037.00,1109,1014
03/12/2004,08:47,1036.75,1037.00,1036.00,1036.00,490,1150
03/12/2004,08:48,1036.25,1036.25,1035.25,1035.50,741,2332
03/12/2004,08:49,1035.50,1035.50,1034.75,1035.25,748,1323
03/12/2004,08:50,1035.25,1035.75,1035.00,1035.50,844,908
03/12/2004,08:51,1035.50,1036.00,1035.25,1036.00,381,350
03/12/2004,08:52,1036.00,1036.25,1035.75,1035.75,695,578
03/12/2004,08:53,1036.00,1037.50,1035.50,1037.00,2824,1235
03/12/2004,08:54,1037.00,1038.25,1036.75,1037.75,4674,3062
03/12/2004,08:55,1038.00,1039.25,1037.50,1039.00,5585,5244
03/12/2004,08:56,1039.00,1040.00,1039.00,1039.25,3981,2607
03/12/2004,08:57,1039.25,1039.50,1038.50,1038.50,2503,3518
03/12/2004,08:58,1038.50,1040.00,1038.50,1039.75,4109,1291
03/12/2004,08:59,1039.75,1039.75,1038.75,1038.75,2066,2565
03/12/2004,09:00,1038.75,1038.75,1038.25,1038.25,653,2464
03/12/2004,09:01,1038.25,1038.75,1038.00,1038.00,1256,2061
03/12/2004,09:02,1038.25,1038.75,1038.00,1038.75,856,399
03/12/2004,09:03,1038.75,1038.75,1038.25,1038.25,201,558
03/12/2004,09:04,1038.25,1039.50,1038.25,1039.25,2085,1009
03/12/2004,09:05,1039.25,1040.25,1039.25,1040.25,3670,2146
03/12/2004,09:06,1040.25,1040.25,1039.50,1039.75,1314,961
03/12/2004,09:07,1039.50,1039.75,1039.25,1039.50,497,1137
03/12/2004,09:08,1039.75,1039.75,1039.25,1039.50,653,622
03/12/2004,09:09,1039.75,1039.75,1039.00,1039.00,629,1177
03/12/2004,09:10,1039.25,1039.25,1038.25,1038.50,1159,2887
03/12/2004,09:11,1038.50,1039.25,1038.50,1039.25,1465,684
03/12/2004,09:12,1039.25,1040.50,1039.25,1039.50,3888,3341
03/12/2004,09:13,1039.50,1039.50,1037.75,1038.00,891,3803
03/12/2004,09:14,1037.75,1038.50,1037.00,1037.00,1254,2932
03/12/2004,09:15,1037.00,1037.75,1036.75,1037.75,2718,2370
03/12/2004,09:16,1037.75,1038.25,1037.00,1037.00,1206,1608
03/12/2004,09:17,1037.00,1037.50,1036.75,1037.50,1768,1411
03/12/2004,09:18,1037.50,1038.00,1037.25,1037.75,892,1381
03/12/2004,09:19,1037.75,1038.00,1037.50,1037.75,597,323
03/12/2004,09:20,1037.75,1037.75,1036.50,1036.75,591,2887
03/12/2004,09:21,1036.75,1038.00,1036.75,1038.00,1829,346
03/12/2004,09:22,1038.00,1038.50,1037.50,1038.50,1965,685
03/12/2004,09:23,1038.50,1038.75,1038.00,1038.00,743,680
03/12/2004,09:24,1038.00,1038.25,1037.50,1037.50,410,1246
03/12/2004,09:25,1037.50,1038.00,1037.50,1037.75,371,154
03/12/2004,09:26,1037.75,1038.00,1037.00,1037.25,181,1684
03/12/2004,09:27,1037.25,1037.25,1036.25,1036.75,1072,2948
03/12/2004,09:28,1036.75,1037.25,1036.00,1036.25,984,1981
03/12/2004,09:29,1036.00,1036.50,1035.75,1036.25,1185,1738
03/12/2004,09:30,1036.00,1036.25,1035.75,1036.25,1209,2321
03/12/2004,09:31,1036.25,1036.50,1036.00,1036.25,1245,564
03/12/2004,09:32,1036.50,1036.75,1035.75,1036.00,1234,2985
03/12/2004,09:33,1036.00,1037.25,1036.00,1037.25,1756,348
03/12/2004,09:34,1037.25,1038.00,1037.00,1037.75,2498,765
03/12/2004,09:35,1037.75,1038.00,1037.50,1037.50,979,412
03/12/2004,09:36,1037.50,1038.25,1037.50,1037.75,706,831
03/12/2004,09:37,1037.75,1037.75,1037.00,1037.00,860,1648
03/12/2004,09:38,1037.00,1037.25,1036.25,1036.25,549,841
03/12/2004,09:39,1036.50,1037.25,1036.50,1037.00,511,430
03/12/2004,09:40,1036.75,1037.25,1036.75,1037.00,270,131
03/12/2004,09:41,1037.00,1037.50,1036.75,1037.25,430,78
03/12/2004,09:42,1037.25,1037.25,1036.25,1036.50,200,992
03/12/2004,09:43,1036.50,1037.00,1036.25,1036.75,406,353
03/12/2004,09:44,1036.75,1037.00,1035.50,1035.75,230,2104
03/12/2004,09:45,1035.50,1036.25,1035.25,1035.75,1516,1554
03/12/2004,09:46,1036.00,1036.00,1035.25,1035.50,1129,1317
03/12/2004,09:47,1035.50,1035.75,1034.25,1034.75,3084,5478
03/12/2004,09:48,1035.00,1035.50,1034.75,1035.00,2006,3099
03/12/2004,09:49,1035.25,1035.25,1034.50,1034.75,569,1445
03/12/2004,09:50,1034.75,1035.25,1034.50,1034.50,1265,1808
03/12/2004,09:51,1034.50,1034.75,1034.25,1034.25,683,1159
03/12/2004,09:52,1034.50,1034.50,1033.50,1034.25,1419,2387
03/12/2004,09:53,1034.25,1034.50,1034.00,1034.25,1125,663
03/12/2004,09:54,1034.25,1035.00,1034.25,1034.75,1141,263
03/12/2004,09:55,1035.00,1035.25,1034.50,1035.00,852,523
03/12/2004,09:56,1035.00,1035.50,1034.75,1035.50,926,282
03/12/2004,09:57,1035.50,1035.75,1035.00,1035.50,2060,864
03/12/2004,09:58,1035.50,1035.50,1035.25,1035.25,72,175
03/12/2004,09:59,1035.25,1035.75,1035.25,1035.50,570,85
03/12/2004,10:00,1035.50,1035.75,1035.50,1035.75,669,68
03/12/2004,10:01,1035.75,1036.00,1035.50,1036.00,552,46
03/12/2004,10:02,1036.00,1037.00,1035.75,1036.25,2950,2100
03/12/2004,10:03,1036.25,1036.50,1036.00,1036.00,961,962
03/12/2004,10:04,1036.25,1036.75,1036.00,1036.50,646,830
03/12/2004,10:05,1036.50,1036.75,1036.25,1036.75,648,190
03/12/2004,10:06,1036.50,1036.75,1036.00,1036.50,402,709
03/12/2004,10:07,1036.50,1036.75,1036.00,1036.00,453,496
03/12/2004,10:08,1036.00,1036.50,1036.00,1036.25,447,193
03/12/2004,10:09,1036.25,1036.50,1036.00,1036.25,206,186
03/12/2004,10:10,1036.25,1036.25,1036.00,1036.00,109,53
03/12/2004,10:11,1036.25,1036.25,1036.00,1036.00,59,484
03/12/2004,10:12,1036.00,1036.50,1036.00,1036.50,375,93
03/12/2004,10:13,1036.50,1037.00,1036.25,1036.75,859,463
03/12/2004,10:14,1036.75,1037.00,1036.50,1036.50,235,150
03/12/2004,10:15,1036.50,1037.00,1036.50,1037.00,216,242
03/12/2004,10:16,1037.00,1037.25,1036.75,1036.75,296,179
03/12/2004,10:17,1037.00,1037.00,1036.50,1037.00,209,230
03/12/2004,10:18,1037.00,1037.50,1036.75,1037.00,1081,438
03/12/2004,10:19,1037.00,1037.25,1036.75,1037.00,269,655
03/12/2004,10:20,1037.00,1037.50,1037.00,1037.50,515,117
03/12/2004,10:21,1037.25,1037.50,1037.25,1037.25,74,333
03/12/2004,10:22,1037.25,1038.00,1037.25,1038.00,1827,80
03/12/2004,10:23,1037.75,1038.50,1037.75,1038.50,2396,1121
03/12/2004,10:24,1038.50,1038.75,1038.25,1038.25,568,435
03/12/2004,10:25,1038.25,1038.50,1038.00,1038.00,541,781
03/12/2004,10:26,1038.00,1038.50,1038.00,1038.50,701,273
03/12/2004,10:27,1038.50,1039.25,1038.50,1038.75,1595,300
03/12/2004,10:28,1038.75,1039.25,1038.75,1039.00,753,405
03/12/2004,10:29,1039.00,1039.25,1038.75,1038.75,1118,602
03/12/2004,10:30,1039.00,1040.00,1038.75,1040.00,3569,288
03/12/2004,10:31,1040.25,1040.50,1039.50,1040.50,3045,1945
03/12/2004,10:32,1040.25,1041.25,1040.25,1041.00,3616,1843
03/12/2004,10:33,1041.00,1041.00,1040.25,1040.50,1711,1755
03/12/2004,10:34,1040.50,1041.00,1040.25,1040.25,1227,868
03/12/2004,10:35,1040.25,1040.50,1040.00,1040.25,1333,1157
03/12/2004,10:36,1040.25,1040.50,1040.00,1040.25,527,651
03/12/2004,10:37,1040.25,1040.75,1040.25,1040.75,1265,803
03/12/2004,10:38,1040.75,1041.00,1040.50,1041.00,1775,1010
03/12/2004,10:39,1041.00,1041.50,1040.75,1040.75,2802,1354
03/12/2004,10:40,1040.75,1040.75,1040.00,1040.50,668,1282
03/12/2004,10:41,1040.50,1040.75,1040.25,1040.25,167,1071
03/12/2004,10:42,1040.25,1040.50,1040.00,1040.25,305,418
03/12/2004,10:43,1040.00,1040.25,1039.75,1040.00,317,590
03/12/2004,10:44,1040.00,1040.25,1039.50,1039.50,855,1068
03/12/2004,10:45,1039.75,1040.25,1039.75,1040.25,744,358
03/12/2004,10:46,1040.25,1040.50,1039.75,1039.75,471,451
03/12/2004,10:47,1039.75,1040.25,1039.75,1040.00,629,195
03/12/2004,10:48,1040.25,1040.25,1039.75,1040.25,449,413
03/12/2004,10:49,1040.00,1040.50,1040.00,1040.50,383,357
03/12/2004,10:50,1040.50,1041.25,1040.25,1041.00,2343,545
03/12/2004,10:51,1041.00,1041.25,1040.75,1040.75,352,756
03/12/2004,10:52,1040.75,1041.50,1040.75,1041.50,1603,578
03/12/2004,10:53,1041.50,1042.00,1041.25,1041.75,2697,733
03/12/2004,10:54,1041.75,1042.00,1041.50,1041.75,453,489
03/12/2004,10:55,1041.50,1042.25,1041.50,1042.25,2519,168
03/12/2004,10:56,1042.25,1042.25,1041.50,1041.75,995,1515
03/12/2004,10:57,1041.75,1042.00,1041.50,1041.50,77,811
03/12/2004,10:58,1041.50,1041.75,1041.25,1041.50,718,1092
03/12/2004,10:59,1041.50,1042.75,1041.50,1042.50,3315,658
03/12/2004,11:00,1042.50,1043.00,1042.25,1043.00,2132,573
03/12/2004,11:01,1043.00,1043.25,1042.00,1042.00,1281,3010
03/12/2004,11:02,1042.00,1042.25,1041.75,1041.75,253,915
03/12/2004,11:03,1041.75,1042.00,1041.25,1041.25,755,1444
03/12/2004,11:04,1041.50,1041.50,1041.00,1041.50,651,797
03/12/2004,11:05,1041.50,1041.75,1041.25,1041.50,216,157
03/12/2004,11:06,1041.25,1041.75,1041.25,1041.50,465,80
03/12/2004,11:07,1041.50,1042.00,1041.50,1042.00,536,239
03/12/2004,11:08,1041.75,1042.00,1041.25,1041.50,460,345
03/12/2004,11:09,1041.75,1041.75,1041.25,1041.50,199,248
03/12/2004,11:10,1041.50,1041.75,1040.75,1041.00,881,1909
03/12/2004,11:11,1041.00,1041.50,1041.00,1041.25,240,157
03/12/2004,11:12,1041.25,1041.50,1041.25,1041.50,20,454
03/12/2004,11:13,1041.25,1041.50,1041.00,1041.25,344,722
03/12/2004,11:14,1041.25,1042.00,1041.25,1042.00,1573,429
03/12/2004,11:15,1041.75,1042.25,1041.75,1042.25,261,389
03/12/2004,11:16,1042.00,1042.25,1041.25,1041.25,92,553
03/12/2004,11:17,1041.50,1041.75,1041.00,1041.75,847,487
03/12/2004,11:18,1041.50,1042.00,1041.50,1041.50,584,598
03/12/2004,11:19,1041.25,1041.50,1041.00,1041.00,13,189
03/12/2004,11:20,1041.25,1041.25,1040.25,1040.75,839,2117
03/12/2004,11:21,1040.75,1040.75,1040.50,1040.75,264,146
03/12/2004,11:22,1040.75,1040.75,1040.50,1040.75,587,22
03/12/2004,11:23,1040.50,1040.75,1040.50,1040.75,526,8
03/12/2004,11:24,1040.75,1040.75,1040.25,1040.50,67,1140
03/12/2004,11:25,1040.50,1040.75,1040.25,1040.50,162,207
03/12/2004,11:26,1040.50,1040.50,1040.25,1040.50,80,53
03/12/2004,11:27,1040.50,1040.75,1040.25,1040.75,669,22
03/12/2004,11:28,1040.50,1041.00,1040.25,1041.00,331,267
03/12/2004,11:29,1041.00,1041.25,1040.75,1041.00,529,255
03/12/2004,11:30,1041.25,1041.25,1041.00,1041.25,22,73
03/12/2004,11:31,1041.25,1041.25,1041.00,1041.00,8,25
03/12/2004,11:32,1041.00,1041.00,1040.75,1041.00,68,184
03/12/2004,11:33,1041.00,1041.00,1040.75,1041.00,252,108
03/12/2004,11:34,1041.00,1041.00,1040.75,1041.00,192,1
03/12/2004,11:35,1040.75,1041.00,1040.25,1040.50,27,563
03/12/2004,11:36,1040.50,1041.25,1040.50,1041.00,1012,131
03/12/2004,11:37,1041.00,1041.00,1040.75,1040.75,52,1032
03/12/2004,11:38,1040.75,1041.00,1040.75,1040.75,5,212
03/12/2004,11:39,1040.75,1040.75,1039.50,1039.50,433,3056
03/12/2004,11:40,1039.75,1040.25,1039.75,1040.25,527,312
03/12/2004,11:41,1040.00,1040.25,1040.00,1040.25,841,958
03/12/2004,11:42,1040.00,1040.25,1040.00,1040.00,20,964
03/12/2004,11:43,1040.00,1040.25,1039.50,1039.75,263,1318
03/12/2004,11:44,1039.75,1039.75,1039.00,1039.50,1597,1799
03/12/2004,11:45,1039.50,1039.50,1039.00,1039.25,385,768
03/12/2004,11:46,1039.25,1039.75,1039.25,1039.75,502,342
03/12/2004,11:47,1039.75,1039.75,1039.25,1039.25,91,560
03/12/2004,11:48,1039.25,1039.50,1038.75,1038.75,427,868
03/12/2004,11:49,1039.00,1039.00,1038.50,1038.75,464,1262
03/12/2004,11:50,1038.75,1039.25,1038.50,1039.00,803,149
03/12/2004,11:51,1039.00,1039.75,1039.00,1039.50,779,274
03/12/2004,11:52,1039.50,1039.75,1039.25,1039.50,279,419
03/12/2004,11:53,1039.25,1039.50,1039.00,1039.25,267,341
03/12/2004,11:54,1039.25,1039.50,1039.00,1039.25,192,24
03/12/2004,11:55,1039.25,1039.25,1038.50,1038.75,76,805
03/12/2004,11:56,1038.75,1039.75,1038.50,1039.75,628,81
03/12/2004,11:57,1039.75,1040.75,1039.50,1040.50,2554,499
03/12/2004,11:58,1040.50,1040.50,1040.00,1040.25,288,824
03/12/2004,11:59,1040.25,1040.50,1040.00,1040.00,581,519
03/12/2004,12:00,1040.00,1040.00,1039.25,1040.00,1220,657
03/12/2004,12:01,1039.75,1040.25,1039.75,1039.75,576,223
03/12/2004,12:02,1039.75,1040.00,1039.50,1039.75,337,902
03/12/2004,12:03,1039.75,1040.25,1039.50,1040.25,581,45
03/12/2004,12:04,1040.25,1040.25,1039.25,1039.25,356,939
03/12/2004,12:05,1039.25,1039.50,1039.00,1039.25,230,394
03/12/2004,12:06,1039.50,1041.00,1039.25,1041.00,2091,135
03/12/2004,12:07,1041.00,1041.25,1040.50,1040.50,606,851
03/12/2004,12:08,1040.50,1040.75,1040.25,1040.25,4,333
03/12/2004,12:09,1040.25,1040.75,1040.25,1040.50,174,83
03/12/2004,12:10,1040.50,1040.75,1040.25,1040.50,137,63
03/12/2004,12:11,1040.50,1040.75,1040.25,1040.50,143,237
03/12/2004,12:12,1040.50,1041.00,1040.25,1040.75,281,126
03/12/2004,12:13,1040.75,1041.50,1040.75,1041.25,976,393
03/12/2004,12:14,1041.25,1041.25,1041.00,1041.00,327,151
03/12/2004,12:15,1041.25,1041.25,1040.50,1040.75,267,579
03/12/2004,12:16,1040.75,1041.00,1040.50,1040.50,3,167
03/12/2004,12:17,1040.50,1040.50,1040.25,1040.50,17,216
03/12/2004,12:18,1040.25,1040.50,1040.25,1040.50,173,45
03/12/2004,12:19,1040.50,1041.00,1040.25,1041.00,507,26
03/12/2004,12:20,1041.00,1041.25,1040.50,1040.75,204,143
03/12/2004,12:21,1040.75,1040.75,1040.50,1040.75,52,15
03/12/2004,12:22,1040.75,1041.00,1040.75,1040.75,20,79
03/12/2004,12:23,1040.75,1040.75,1040.25,1040.25,10,168
03/12/2004,12:24,1040.25,1040.50,1040.25,1040.50,99,8
03/12/2004,12:25,1040.50,1041.50,1040.50,1041.25,749,393
03/12/2004,12:26,1041.25,1041.25,1040.50,1040.75,61,470
03/12/2004,12:27,1040.75,1040.75,1040.25,1040.25,53,394
03/12/2004,12:28,1040.25,1040.50,1039.50,1039.50,72,585
03/12/2004,12:29,1039.75,1039.75,1039.25,1039.25,253,514
03/12/2004,12:30,1039.25,1039.50,1038.75,1039.50,861,945
03/12/2004,12:31,1039.25,1039.50,1038.75,1039.00,80,748
03/12/2004,12:32,1039.25,1039.50,1039.00,1039.00,196,373
03/12/2004,12:33,1039.00,1039.25,1039.00,1039.00,13,213
03/12/2004,12:34,1039.00,1039.00,1038.75,1039.00,70,569
03/12/2004,12:35,1038.75,1039.00,1038.75,1039.00,570,8
03/12/2004,12:36,1039.00,1039.50,1038.75,1039.50,579,373
03/12/2004,12:37,1039.50,1039.50,1039.25,1039.25,160,61
03/12/2004,12:38,1039.50,1039.50,1039.25,1039.50,71,46
03/12/2004,12:39,1039.50,1039.50,1039.00,1039.25,85,441
03/12/2004,12:40,1039.00,1039.25,1038.50,1038.75,167,946
03/12/2004,12:41,1038.50,1039.50,1038.50,1039.50,486,52
03/12/2004,12:42,1039.25,1040.75,1039.00,1040.75,1492,336
03/12/2004,12:43,1040.50,1040.75,1040.25,1040.50,135,322
03/12/2004,12:44,1040.25,1040.75,1039.75,1039.75,340,508
03/12/2004,12:45,1039.75,1040.25,1039.50,1040.25,206,334
03/12/2004,12:46,1040.25,1040.25,1039.50,1039.50,42,344
03/12/2004,12:47,1039.75,1040.00,1039.75,1040.00,49,1
03/12/2004,12:48,1040.00,1040.00,1039.75,1039.75,13,27
03/12/2004,12:49,1040.00,1040.25,1040.00,1040.00,224,126
03/12/2004,12:50,1040.25,1040.25,1040.00,1040.25,161,100
03/12/2004,12:51,1040.25,1041.00,1040.00,1040.75,1122,351
03/12/2004,12:52,1040.75,1041.00,1040.75,1040.75,70,228
03/12/2004,12:53,1040.75,1041.00,1040.50,1040.75,365,475
03/12/2004,12:54,1040.50,1040.75,1040.25,1040.25,65,340
03/12/2004,12:55,1040.25,1040.75,1040.25,1040.50,99,143
03/12/2004,12:56,1040.25,1040.50,1040.25,1040.50,282,23
03/12/2004,12:57,1040.50,1040.75,1040.50,1040.50,62,10
03/12/2004,12:58,1040.50,1040.75,1040.25,1040.50,34,227
03/12/2004,12:59,1040.50,1041.00,1040.50,1040.75,438,27
03/12/2004,13:00,1040.75,1040.75,1040.25,1040.25,23,232
03/12/2004,13:01,1040.25,1040.50,1040.25,1040.50,203,37
03/12/2004,13:02,1040.50,1041.00,1040.50,1041.00,199,105
03/12/2004,13:03,1040.75,1042.00,1040.75,1041.75,2509,418
03/12/2004,13:04,1041.50,1042.00,1041.25,1042.00,617,343
03/12/2004,13:05,1042.00,1042.50,1041.75,1042.50,1776,529
03/12/2004,13:06,1042.25,1042.75,1041.75,1042.50,993,924
03/12/2004,13:07,1042.50,1043.25,1042.50,1043.00,1954,777
03/12/2004,13:08,1043.00,1043.00,1042.75,1042.75,324,121
03/12/2004,13:09,1042.75,1043.25,1042.50,1042.50,581,775
03/12/2004,13:10,1042.50,1042.75,1042.25,1042.25,89,492
03/12/2004,13:11,1042.50,1043.00,1042.25,1043.00,429,111
03/12/2004,13:12,1042.75,1043.00,1042.00,1042.00,192,680
03/12/2004,13:13,1042.00,1042.50,1042.00,1042.00,425,418
03/12/2004,13:14,1042.00,1042.00,1041.50,1042.00,442,567
03/12/2004,13:15,1042.00,1042.25,1041.75,1042.25,151,28
03/12/2004,13:16,1042.25,1042.50,1041.75,1042.50,380,232
03/12/2004,13:17,1042.50,1042.50,1042.00,1042.25,202,46
03/12/2004,13:18,1042.25,1042.25,1041.75,1042.00,147,530
03/12/2004,13:19,1042.00,1042.00,1041.75,1042.00,450,112
03/12/2004,13:20,1041.75,1042.00,1041.75,1041.75,46,39
03/12/2004,13:21,1042.00,1042.00,1041.75,1042.00,87,35
03/12/2004,13:22,1042.00,1042.00,1041.25,1041.25,45,737
03/12/2004,13:23,1041.25,1041.50,1041.00,1041.00,366,960
03/12/2004,13:24,1041.00,1041.50,1040.75,1041.50,571,333
03/12/2004,13:25,1041.50,1041.50,1041.00,1041.50,298,234
03/12/2004,13:26,1041.50,1042.00,1041.25,1041.75,465,229
03/12/2004,13:27,1041.75,1042.00,1041.75,1041.75,69,39
03/12/2004,13:28,1041.75,1042.25,1041.75,1042.00,351,102
03/12/2004,13:29,1041.75,1042.00,1041.00,1041.00,269,995
03/12/2004,13:30,1041.25,1041.25,1041.00,1041.25,37,95
03/12/2004,13:31,1041.25,1041.50,1041.00,1041.50,267,210
03/12/2004,13:32,1041.25,1041.50,1041.00,1041.25,62,155
03/12/2004,13:33,1041.25,1041.50,1041.25,1041.25,3,119
03/12/2004,13:34,1041.50,1042.00,1041.25,1041.25,793,370
03/12/2004,13:35,1041.25,1041.25,1040.75,1041.00,425,816
03/12/2004,13:36,1041.00,1042.00,1041.00,1042.00,531,77
03/12/2004,13:37,1042.00,1042.50,1041.75,1042.50,1243,262
03/12/2004,13:38,1042.50,1042.50,1041.75,1042.00,217,462
03/12/2004,13:39,1042.00,1042.25,1041.50,1041.50,121,257
03/12/2004,13:40,1041.50,1042.00,1041.50,1042.00,166,46
03/12/2004,13:41,1041.75,1042.00,1041.75,1042.00,289,98
03/12/2004,13:42,1042.00,1042.50,1042.00,1042.50,323,137
03/12/2004,13:43,1042.25,1042.50,1042.25,1042.50,138,40
03/12/2004,13:44,1042.50,1042.50,1042.25,1042.50,56,242
03/12/2004,13:45,1042.25,1042.50,1041.75,1041.75,18,484
03/12/2004,13:46,1041.75,1042.75,1041.50,1042.25,1001,382
03/12/2004,13:47,1042.50,1042.50,1042.00,1042.25,179,429
03/12/2004,13:48,1042.25,1042.75,1042.25,1042.75,419,112
03/12/2004,13:49,1042.50,1043.25,1042.50,1043.00,1407,502
03/12/2004,13:50,1043.25,1043.25,1042.00,1042.25,262,1741
03/12/2004,13:51,1042.00,1042.25,1041.75,1041.75,6,570
03/12/2004,13:52,1042.00,1042.00,1040.75,1041.00,354,2052
03/12/2004,13:53,1041.25,1041.25,1040.75,1041.00,269,391
03/12/2004,13:54,1041.00,1041.25,1040.25,1040.25,689,1450
03/12/2004,13:55,1040.25,1040.75,1040.00,1040.25,712,981
03/12/2004,13:56,1040.25,1040.50,1040.00,1040.50,603,236
03/12/2004,13:57,1040.50,1040.75,1040.25,1040.75,331,191
03/12/2004,13:58,1040.50,1041.25,1040.50,1041.00,819,773
03/12/2004,13:59,1040.75,1041.25,1040.75,1041.25,300,48
03/12/2004,14:00,1041.25,1041.50,1041.00,1041.25,486,437
03/12/2004,14:01,1041.00,1041.50,1041.00,1041.00,175,300
03/12/2004,14:02,1041.00,1041.25,1040.75,1041.00,197,430
03/12/2004,14:03,1041.00,1041.50,1040.75,1041.25,705,526
03/12/2004,14:04,1041.25,1041.25,1040.50,1040.50,102,594
03/12/2004,14:05,1040.50,1041.00,1040.00,1040.00,374,1504
03/12/2004,14:06,1040.00,1040.25,1039.75,1040.00,335,520
03/12/2004,14:07,1040.25,1040.75,1040.00,1040.50,703,437
03/12/2004,14:08,1040.50,1041.25,1040.25,1041.00,1163,211
03/12/2004,14:09,1041.25,1041.25,1041.00,1041.00,39,62
03/12/2004,14:10,1041.00,1041.25,1040.75,1041.00,319,537
03/12/2004,14:11,1041.00,1041.25,1040.75,1041.00,574,148
03/12/2004,14:12,1041.00,1041.25,1040.75,1041.00,87,203
03/12/2004,14:13,1041.25,1041.50,1041.00,1041.50,1014,51
03/12/2004,14:14,1041.50,1041.75,1041.25,1041.25,719,329
03/12/2004,14:15,1041.25,1041.50,1040.75,1041.00,193,880
03/12/2004,14:16,1040.75,1041.25,1040.75,1040.75,210,225
03/12/2004,14:17,1040.75,1041.50,1040.75,1041.25,400,100
03/12/2004,14:18,1041.50,1042.00,1041.25,1042.00,872,72
03/12/2004,14:19,1042.00,1042.50,1041.75,1042.25,1444,301
03/12/2004,14:20,1042.50,1042.50,1042.00,1042.25,209,320
03/12/2004,14:21,1042.25,1043.00,1042.25,1042.75,1498,325
03/12/2004,14:22,1042.75,1043.50,1042.75,1043.25,2709,760
03/12/2004,14:23,1043.25,1043.25,1042.75,1043.25,1270,543
03/12/2004,14:24,1043.25,1043.75,1043.25,1043.25,1385,820
03/12/2004,14:25,1043.25,1043.75,1043.25,1043.50,841,250
03/12/2004,14:26,1043.50,1043.75,1043.25,1043.50,66,507
03/12/2004,14:27,1043.25,1043.75,1043.00,1043.50,1082,647
03/12/2004,14:28,1043.50,1043.75,1043.25,1043.50,536,150
03/12/2004,14:29,1043.50,1043.50,1043.00,1043.00,12,1047
03/12/2004,14:30,1043.25,1043.25,1042.75,1042.75,32,492
03/12/2004,14:31,1042.75,1043.25,1042.50,1043.00,715,278
03/12/2004,14:32,1043.25,1043.25,1042.75,1042.75,220,659
03/12/2004,14:33,1042.75,1043.25,1042.50,1043.00,861,686
03/12/2004,14:34,1043.00,1043.00,1042.50,1042.50,194,598
03/12/2004,14:35,1042.50,1042.75,1042.25,1042.50,435,416
03/12/2004,14:36,1042.75,1043.00,1042.50,1043.00,582,850
03/12/2004,14:37,1043.00,1043.00,1042.75,1042.75,740,37
03/12/2004,14:38,1043.00,1043.25,1042.25,1042.25,433,994
03/12/2004,14:39,1042.25,1042.75,1042.00,1042.00,143,1387
03/12/2004,14:40,1042.00,1042.25,1041.25,1041.25,370,2291
03/12/2004,14:41,1041.25,1041.50,1041.00,1041.50,716,1099
03/12/2004,14:42,1041.50,1041.75,1041.00,1041.25,711,1328
03/12/2004,14:43,1041.00,1041.75,1041.00,1041.50,824,210
03/12/2004,14:44,1041.50,1042.00,1041.50,1041.75,662,32
03/12/2004,14:45,1042.00,1042.25,1041.75,1042.25,737,124
03/12/2004,14:46,1042.25,1042.25,1041.75,1042.25,550,469
03/12/2004,14:47,1042.00,1042.50,1042.00,1042.50,1555,348
03/12/2004,14:48,1042.50,1042.75,1042.25,1042.75,474,97
03/12/2004,14:49,1042.75,1042.75,1042.50,1042.50,365,830
03/12/2004,14:50,1042.50,1042.75,1042.25,1042.50,181,145
03/12/2004,14:51,1042.25,1042.50,1042.00,1042.25,523,565
03/12/2004,14:52,1042.25,1042.75,1042.00,1042.75,1331,93
03/12/2004,14:53,1042.75,1042.75,1042.25,1042.50,297,593
03/12/2004,14:54,1042.75,1043.00,1042.50,1043.00,1564,393
03/12/2004,14:55,1043.00,1043.75,1043.00,1043.75,1885,363
03/12/2004,14:56,1043.75,1044.00,1043.50,1043.75,1537,797
03/12/2004,14:57,1043.75,1044.25,1043.75,1044.25,1748,394
03/12/2004,14:58,1044.00,1044.50,1044.00,1044.50,1373,594
03/12/2004,14:59,1044.25,1044.50,1044.25,1044.50,1749,700
03/12/2004,15:00,1044.50,1044.75,1044.25,1044.75,1522,1417
03/12/2004,15:01,1044.50,1045.00,1044.25,1044.50,2619,3257
03/12/2004,15:02,1044.50,1044.75,1044.25,1044.50,1849,908
03/12/2004,15:03,1044.50,1044.75,1044.25,1044.50,650,294
03/12/2004,15:04,1044.50,1044.75,1044.25,1044.75,203,680
03/12/2004,15:05,1044.50,1045.00,1044.50,1044.75,1560,904
03/12/2004,15:06,1044.75,1044.75,1044.50,1044.50,189,143
03/12/2004,15:07,1044.75,1044.75,1044.50,1044.75,254,195
03/12/2004,15:08,1044.50,1044.75,1044.25,1044.25,2042,1054
03/12/2004,15:09,1044.50,1044.50,1044.00,1044.25,664,1130
03/12/2004,15:10,1044.25,1044.50,1043.50,1043.50,185,1920
03/12/2004,15:11,1043.50,1043.75,1043.25,1043.25,550,1472
03/12/2004,15:12,1043.25,1043.50,1043.25,1043.50,821,594
03/12/2004,15:13,1043.25,1043.75,1043.25,1043.50,369,847
03/12/2004,15:14,1043.25,1043.50,1043.00,1043.25,348,640
03/12/2004,15:15,1043.25,1043.50,1042.75,1043.50,1983,1745
03/12/2004,15:16,1043.50,1043.75,1043.25,1043.75,36,101
03/14/2004,17:31,1042.50,1042.50,1040.50,1041.25,168,386
03/14/2004,17:32,1041.25,1041.75,1041.00,1041.50,129,63
03/14/2004,17:33,1041.50,1041.75,1041.25,1041.75,131,5
03/14/2004,17:34,1041.75,1041.75,1041.50,1041.50,40,4
03/14/2004,17:35,1041.50,1041.75,1041.50,1041.75,34,2
03/14/2004,17:36,1041.75,1041.75,1041.50,1041.75,110,3
03/14/2004,17:37,1042.00,1042.25,1041.75,1041.75,16,70
03/14/2004,17:38,1041.75,1041.75,1041.75,1041.75,0,8
03/14/2004,17:39,1041.50,1041.75,1041.50,1041.75,104,30
03/14/2004,17:40,1041.75,1042.00,1041.75,1041.75,41,8
03/14/2004,17:41,1041.50,1041.50,1041.50,1041.50,0,93
03/14/2004,17:42,1041.50,1041.75,1041.50,1041.50,26,7
03/14/2004,17:43,1041.50,1041.50,1041.50,1041.50,0,44
03/14/2004,17:44,1041.50,1041.50,1041.50,1041.50,0,16
03/14/2004,17:45,1041.50,1041.50,1041.25,1041.50,2,8
03/14/2004,17:46,1041.25,1041.50,1041.25,1041.50,5,1
03/14/2004,17:47,1041.50,1041.75,1041.50,1041.50,20,5
03/14/2004,17:48,1041.75,1041.75,1041.75,1041.75,91,0
03/14/2004,17:49,1041.75,1041.75,1041.75,1041.75,132,0
03/14/2004,17:50,1041.75,1041.75,1041.50,1041.75,29,2
03/14/2004,17:51,1041.75,1041.75,1041.75,1041.75,2,0
03/14/2004,17:52,1041.75,1041.75,1041.75,1041.75,2,0
03/14/2004,17:53,1042.00,1042.00,1042.00,1042.00,17,0
03/14/2004,17:54,1042.00,1042.00,1042.00,1042.00,11,0
03/14/2004,17:55,1042.25,1042.25,1042.00,1042.00,10,145
03/14/2004,17:56,1042.00,1042.00,1042.00,1042.00,0,21
03/14/2004,17:57,1042.00,1042.00,1041.75,1041.75,0,3
03/14/2004,17:59,1041.75,1041.75,1041.75,1041.75,0,50
03/14/2004,18:00,1041.75,1041.75,1041.75,1041.75,0,55
03/14/2004,18:01,1042.00,1042.00,1042.00,1042.00,1,0
03/14/2004,18:06,1042.00,1042.00,1041.75,1041.75,2,85
03/14/2004,18:07,1041.75,1041.75,1041.75,1041.75,0,4
03/14/2004,18:08,1041.75,1041.75,1041.75,1041.75,0,1
03/14/2004,18:09,1042.00,1042.00,1042.00,1042.00,1,0
03/14/2004,18:10,1041.75,1042.00,1041.75,1042.00,4,1
03/14/2004,18:11,1042.00,1042.00,1042.00,1042.00,15,0
03/14/2004,18:12,1042.00,1042.00,1042.00,1042.00,3,0
03/14/2004,18:13,1042.00,1042.00,1042.00,1042.00,4,0
03/14/2004,18:14,1042.00,1042.00,1041.75,1041.75,3,1
03/14/2004,18:15,1042.00,1042.00,1042.00,1042.00,5,0
03/14/2004,18:16,1042.00,1042.00,1042.00,1042.00,13,0
03/14/2004,18:17,1042.00,1042.25,1042.00,1042.25,153,0
03/14/2004,18:19,1042.25,1042.50,1042.25,1042.25,24,54
03/14/2004,18:20,1042.25,1042.25,1042.25,1042.25,0,35
03/14/2004,18:21,1042.25,1042.50,1042.25,1042.50,214,9
03/14/2004,18:22,1042.25,1042.25,1042.25,1042.25,0,2
03/14/2004,18:23,1042.50,1042.50,1042.50,1042.50,2,0
03/14/2004,18:24,1042.25,1042.25,1042.25,1042.25,0,32
03/14/2004,18:26,1042.25,1042.25,1042.25,1042.25,0,2
03/14/2004,18:27,1042.50,1042.50,1042.50,1042.50,30,0
03/14/2004,18:28,1042.50,1042.75,1042.50,1042.50,83,4
03/14/2004,18:30,1042.25,1042.25,1042.25,1042.25,0,105
03/14/2004,18:31,1042.25,1042.25,1042.25,1042.25,0,1
03/14/2004,18:32,1042.00,1042.25,1042.00,1042.25,15,2
03/14/2004,18:33,1042.25,1042.25,1042.25,1042.25,2,0
03/14/2004,18:35,1042.50,1042.50,1042.50,1042.50,8,0
03/14/2004,18:36,1042.75,1043.00,1042.75,1043.00,190,0
03/14/2004,18:37,1043.00,1043.25,1043.00,1043.25,93,0
03/14/2004,18:38,1043.25,1043.25,1043.25,1043.25,1,0
03/14/2004,18:40,1043.00,1043.00,1043.00,1043.00,0,4
03/14/2004,18:41,1043.25,1043.50,1043.25,1043.50,12,0
03/14/2004,18:42,1043.50,1043.75,1043.25,1043.50,37,51
03/14/2004,18:43,1043.75,1043.75,1043.50,1043.50,22,1
03/14/2004,18:44,1043.75,1044.00,1043.50,1043.50,32,12
03/14/2004,18:45,1043.50,1043.50,1043.50,1043.50,0,6
03/14/2004,18:46,1043.25,1043.50,1043.00,1043.25,14,85
03/14/2004,18:47,1043.25,1043.25,1043.25,1043.25,8,0
03/14/2004,18:50,1043.50,1043.75,1043.50,1043.75,20,2
03/14/2004,18:51,1043.25,1043.25,1043.25,1043.25,0,1
03/14/2004,18:54,1043.25,1043.50,1043.25,1043.50,1,2
03/14/2004,18:55,1043.25,1043.25,1043.25,1043.25,0,14
03/14/2004,18:56,1043.25,1043.25,1043.25,1043.25,0,10
03/14/2004,18:57,1043.00,1043.25,1043.00,1043.25,5,25
03/14/2004,18:58,1043.00,1043.25,1043.00,1043.25,2,1
03/14/2004,18:59,1043.25,1043.25,1043.25,1043.25,13,0
03/14/2004,19:00,1043.00,1043.00,1043.00,1043.00,0,32
03/14/2004,19:01,1043.00,1043.00,1043.00,1043.00,0,1
03/14/2004,19:02,1042.75,1043.00,1042.75,1043.00,25,5
03/14/2004,19:03,1043.00,1043.00,1043.00,1043.00,6,0
03/14/2004,19:04,1043.00,1043.00,1043.00,1043.00,5,0
03/14/2004,19:09,1042.75,1043.00,1042.75,1043.00,11,3
03/14/2004,19:10,1042.75,1042.75,1042.50,1042.50,0,55
03/14/2004,19:11,1042.50,1042.75,1042.50,1042.75,4,1
03/14/2004,19:12,1042.75,1042.75,1042.75,1042.75,2,0
03/14/2004,19:13,1042.75,1042.75,1042.75,1042.75,1,0
03/14/2004,19:14,1042.50,1042.50,1042.50,1042.50,0,2
03/14/2004,19:15,1042.50,1042.50,1042.50,1042.50,0,84
03/14/2004,19:16,1042.50,1042.50,1042.25,1042.25,0,7
03/14/2004,19:17,1042.25,1042.25,1042.25,1042.25,0,19
03/14/2004,19:18,1042.25,1042.25,1042.25,1042.25,0,33
03/14/2004,19:19,1042.25,1042.25,1042.00,1042.00,0,30
03/14/2004,19:20,1042.00,1042.25,1042.00,1042.25,9,19
03/14/2004,19:21,1042.25,1042.25,1042.25,1042.25,3,0
03/14/2004,19:22,1042.50,1042.50,1042.25,1042.25,1,1
03/14/2004,19:23,1042.25,1042.25,1042.25,1042.25,0,16
03/14/2004,19:24,1042.25,1042.25,1042.00,1042.00,0,52
03/14/2004,19:26,1042.00,1042.00,1042.00,1042.00,0,19
03/14/2004,19:27,1042.00,1042.00,1042.00,1042.00,0,10
03/14/2004,19:28,1042.00,1042.00,1042.00,1042.00,0,8
03/14/2004,19:29,1042.00,1042.00,1042.00,1042.00,0,5
03/14/2004,19:31,1042.25,1042.25,1042.25,1042.25,1,0
03/14/2004,19:32,1042.25,1042.25,1042.25,1042.25,17,0
03/14/2004,19:33,1042.25,1042.25,1042.25,1042.25,7,0
03/14/2004,19:34,1042.50,1042.50,1042.50,1042.50,1,0
03/14/2004,19:35,1042.50,1042.50,1042.50,1042.50,3,0
03/14/2004,19:37,1042.50,1042.50,1042.50,1042.50,1,0
03/14/2004,19:39,1042.25,1042.25,1042.25,1042.25,0,1
03/14/2004,19:40,1042.25,1042.25,1042.25,1042.25,0,1
03/14/2004,19:43,1042.25,1042.25,1042.25,1042.25,0,14
03/14/2004,19:46,1042.25,1042.25,1042.25,1042.25,0,1
03/14/2004,19:51,1042.00,1042.25,1042.00,1042.25,1,17
03/14/2004,19:52,1042.00,1042.00,1041.75,1041.75,0,20
03/14/2004,19:53,1041.75,1041.75,1041.75,1041.75,0,1
03/14/2004,19:56,1041.75,1041.75,1041.75,1041.75,0,23
03/14/2004,19:57,1041.75,1041.75,1041.75,1041.75,0,66
03/14/2004,20:00,1042.00,1042.00,1042.00,1042.00,4,0
03/14/2004,20:02,1042.00,1042.00,1042.00,1042.00,2,0
03/14/2004,20:03,1041.75,1041.75,1041.75,1041.75,0,3
03/14/2004,20:08,1041.75,1041.75,1041.75,1041.75,0,19
03/14/2004,20:09,1041.75,1041.75,1041.75,1041.75,0,10
03/14/2004,20:10,1041.75,1042.00,1041.75,1042.00,1,5
03/14/2004,20:11,1041.75,1041.75,1041.75,1041.75,0,2
03/14/2004,20:12,1041.75,1041.75,1041.75,1041.75,0,1
03/14/2004,20:13,1041.75,1041.75,1041.50,1041.50,0,9
03/14/2004,20:15,1041.75,1041.75,1041.75,1041.75,1,0
03/14/2004,20:18,1041.75,1041.75,1041.75,1041.75,1,0
03/14/2004,20:19,1041.75,1041.75,1041.75,1041.75,5,0
03/14/2004,20:20,1041.75,1041.75,1041.75,1041.75,3,0
03/14/2004,20:23,1041.75,1041.75,1041.75,1041.75,2,0
03/14/2004,20:24,1041.50,1041.50,1041.50,1041.50,0,2
03/14/2004,20:27,1041.50,1041.50,1041.50,1041.50,0,1
03/14/2004,20:28,1041.50,1041.50,1041.50,1041.50,0,16
03/14/2004,20:29,1041.75,1041.75,1041.50,1041.50,1,1
03/14/2004,20:31,1041.75,1041.75,1041.75,1041.75,16,0
03/14/2004,20:33,1041.75,1041.75,1041.75,1041.75,2,0
03/14/2004,20:34,1041.75,1041.75,1041.75,1041.75,2,0
03/14/2004,20:44,1041.75,1041.75,1041.75,1041.75,8,0
03/14/2004,20:45,1041.75,1041.75,1041.75,1041.75,1,0
03/14/2004,20:47,1041.75,1041.75,1041.75,1041.75,6,0
03/14/2004,20:48,1041.75,1041.75,1041.75,1041.75,12,0
03/14/2004,20:49,1041.75,1041.75,1041.75,1041.75,4,0
03/14/2004,20:52,1041.75,1041.75,1041.75,1041.75,1,0
03/14/2004,20:55,1042.00,1042.00,1041.75,1041.75,1,1
03/14/2004,20:57,1042.00,1042.00,1041.75,1041.75,2,5
03/14/2004,20:58,1041.75,1041.75,1041.75,1041.75,0,1
03/14/2004,21:00,1041.50,1041.75,1041.50,1041.75,7,1
03/14/2004,21:01,1042.00,1042.00,1041.75,1041.75,2,1
03/14/2004,21:02,1042.00,1042.00,1042.00,1042.00,2,0
03/14/2004,21:03,1041.75,1041.75,1041.75,1041.75,0,10
03/14/2004,21:07,1041.75,1042.00,1041.75,1042.00,2,6
03/14/2004,21:08,1042.00,1042.00,1041.75,1042.00,5,1
03/14/2004,21:13,1042.00,1042.00,1042.00,1042.00,3,0
03/14/2004,21:19,1042.00,1042.00,1042.00,1042.00,2,0
03/14/2004,21:21,1041.75,1042.00,1041.75,1042.00,1,1
03/14/2004,21:25,1041.75,1041.75,1041.75,1041.75,0,1
03/14/2004,21:27,1042.00,1042.00,1042.00,1042.00,22,0
03/14/2004,21:30,1042.00,1042.00,1042.00,1042.00,1,0
03/14/2004,21:31,1042.00,1042.00,1041.75,1041.75,5,3
03/14/2004,21:37,1042.00,1042.00,1042.00,1042.00,10,0
03/14/2004,21:38,1042.00,1042.00,1042.00,1042.00,11,0
03/14/2004,21:40,1042.25,1042.25,1042.25,1042.25,5,0
03/14/2004,21:43,1042.25,1042.25,1042.25,1042.25,2,0
03/14/2004,21:45,1042.25,1042.25,1042.25,1042.25,1,0
03/14/2004,21:49,1042.25,1042.25,1042.25,1042.25,3,0
03/14/2004,21:55,1042.00,1042.00,1042.00,1042.00,0,1
03/14/2004,21:58,1042.25,1042.25,1042.25,1042.25,2,0
03/14/2004,21:59,1042.00,1042.00,1042.00,1042.00,0,4
03/14/2004,22:00,1042.00,1042.00,1042.00,1042.00,0,3
03/14/2004,22:07,1042.25,1042.25,1042.25,1042.25,14,0
03/14/2004,22:08,1042.00,1042.00,1042.00,1042.00,0,9
03/14/2004,22:09,1042.00,1042.00,1042.00,1042.00,0,5
03/14/2004,22:10,1042.00,1042.00,1042.00,1042.00,0,5
03/14/2004,22:12,1042.00,1042.00,1042.00,1042.00,0,4
03/14/2004,22:13,1041.75,1042.00,1041.75,1042.00,2,1
03/14/2004,22:14,1042.00,1042.00,1042.00,1042.00,2,0
03/14/2004,22:21,1042.00,1042.25,1042.00,1042.25,11,0
03/14/2004,22:22,1042.25,1042.25,1042.00,1042.00,10,8
03/14/2004,22:23,1042.00,1042.00,1042.00,1042.00,0,6
03/14/2004,22:25,1042.00,1042.00,1042.00,1042.00,0,1
03/14/2004,22:27,1042.00,1042.00,1042.00,1042.00,0,1
03/14/2004,22:30,1041.75,1041.75,1041.75,1041.75,0,5
03/14/2004,22:31,1041.75,1041.75,1041.50,1041.50,0,19
03/14/2004,22:33,1041.75,1041.75,1041.75,1041.75,3,0
03/14/2004,22:36,1041.75,1041.75,1041.75,1041.75,2,0
03/14/2004,22:37,1041.75,1041.75,1041.75,1041.75,3,0
03/14/2004,22:44,1041.75,1041.75,1041.75,1041.75,5,0
03/14/2004,22:45,1041.75,1041.75,1041.75,1041.75,2,0
03/14/2004,22:47,1041.75,1041.75,1041.75,1041.75,2,0
03/14/2004,22:50,1041.50,1041.50,1041.50,1041.50,0,1
03/14/2004,22:57,1041.75,1041.75,1041.75,1041.75,6,0
03/14/2004,23:00,1041.50,1041.50,1041.50,1041.50,0,1
03/14/2004,23:06,1041.75,1041.75,1041.75,1041.75,8,0
03/14/2004,23:16,1042.00,1042.00,1042.00,1042.00,6,0
03/14/2004,23:20,1042.25,1042.25,1042.25,1042.25,15,0
03/14/2004,23:21,1042.00,1042.00,1042.00,1042.00,0,7
03/14/2004,23:30,1042.25,1042.25,1042.25,1042.25,1,0
03/14/2004,23:32,1042.25,1042.50,1042.25,1042.50,10,0
03/14/2004,23:33,1042.25,1042.25,1042.25,1042.25,0,2
03/14/2004,23:34,1042.25,1042.50,1042.00,1042.00,2,44
03/14/2004,23:35,1042.00,1042.00,1042.00,1042.00,0,6
03/14/2004,23:37,1042.00,1042.00,1042.00,1042.00,0,1
03/14/2004,23:38,1042.00,1042.00,1042.00,1042.00,0,1
03/14/2004,23:40,1041.75,1041.75,1041.75,1041.75,0,1
03/14/2004,23:44,1041.75,1041.75,1041.75,1041.75,0,2
03/14/2004,23:50,1041.75,1041.75,1041.75,1041.75,0,10
03/14/2004,23:56,1041.75,1041.75,1041.75,1041.75,0,2
03/14/2004,23:58,1041.75,1041.75,1041.75,1041.75,0,10
03/15/2004,00:01,1042.00,1042.00,1042.00,1042.00,1,0
03/15/2004,00:02,1041.75,1041.75,1041.75,1041.75,0,1
03/15/2004,00:06,1042.00,1042.00,1042.00,1042.00,10,0
03/15/2004,00:12,1042.00,1042.00,1042.00,1042.00,2,0
03/15/2004,00:14,1042.00,1042.00,1042.00,1042.00,2,0
03/15/2004,00:20,1042.00,1042.00,1042.00,1042.00,7,0
03/15/2004,00:21,1042.00,1042.00,1042.00,1042.00,3,0
03/15/2004,00:24,1042.25,1042.25,1042.25,1042.25,2,0
03/15/2004,00:25,1042.25,1042.25,1042.00,1042.00,7,1
03/15/2004,00:27,1042.25,1042.25,1042.25,1042.25,2,0
03/15/2004,00:34,1042.25,1042.25,1042.25,1042.25,1,0
03/15/2004,00:36,1042.25,1042.25,1042.25,1042.25,1,0
03/15/2004,00:40,1042.25,1042.25,1042.25,1042.25,1,0
03/15/2004,00:45,1042.00,1042.00,1042.00,1042.00,0,8
03/15/2004,00:46,1042.00,1042.00,1042.00,1042.00,0,2
03/15/2004,00:48,1041.75,1041.75,1041.75,1041.75,0,5
03/15/2004,00:52,1042.00,1042.00,1042.00,1042.00,1,0
03/15/2004,00:59,1041.75,1041.75,1041.75,1041.75,0,11
03/15/2004,01:00,1041.75,1041.75,1041.75,1041.75,0,5
03/15/2004,01:03,1041.75,1041.75,1041.75,1041.75,0,11
03/15/2004,01:05,1041.75,1041.75,1041.75,1041.75,0,25
03/15/2004,01:06,1041.75,1041.75,1041.75,1041.75,0,5
03/15/2004,01:07,1041.75,1041.75,1041.75,1041.75,0,69
03/15/2004,01:08,1041.50,1041.50,1041.50,1041.50,0,5
03/15/2004,01:09,1041.50,1041.50,1041.50,1041.50,0,41
03/15/2004,01:10,1041.25,1041.25,1041.25,1041.25,0,79
03/15/2004,01:11,1041.25,1041.25,1041.00,1041.25,1,28
03/15/2004,01:12,1041.25,1041.50,1041.00,1041.00,23,25
03/15/2004,01:13,1041.00,1041.00,1041.00,1041.00,0,3
03/15/2004,01:14,1041.00,1041.00,1041.00,1041.00,0,15
03/15/2004,01:15,1041.25,1041.25,1041.00,1041.00,8,4
03/15/2004,01:16,1041.00,1041.00,1041.00,1041.00,0,1
03/15/2004,01:19,1040.75,1040.75,1040.50,1040.50,6,152
03/15/2004,01:20,1040.50,1040.75,1040.50,1040.75,1,5
03/15/2004,01:21,1040.75,1040.75,1040.75,1040.75,1,0
03/15/2004,01:23,1040.75,1040.75,1040.50,1040.50,4,15
03/15/2004,01:24,1040.50,1040.50,1040.50,1040.50,0,30
03/15/2004,01:25,1040.50,1040.50,1040.50,1040.50,0,21
03/15/2004,01:27,1040.50,1040.50,1040.50,1040.50,0,3
03/15/2004,01:28,1040.50,1040.50,1040.25,1040.25,0,101
03/15/2004,01:29,1040.50,1040.50,1040.50,1040.50,9,0
03/15/2004,01:30,1040.50,1040.75,1040.50,1040.75,26,0
03/15/2004,01:31,1040.75,1040.75,1040.50,1040.50,8,10
03/15/2004,01:32,1040.50,1040.50,1040.50,1040.50,0,4
03/15/2004,01:33,1040.50,1040.50,1040.50,1040.50,0,6
03/15/2004,01:34,1040.25,1040.25,1040.25,1040.25,0,6
03/15/2004,01:35,1040.25,1040.25,1040.25,1040.25,0,10
03/15/2004,01:36,1040.50,1040.50,1040.50,1040.50,19,0
03/15/2004,01:37,1040.50,1040.50,1040.50,1040.50,23,0
03/15/2004,01:38,1040.50,1040.50,1040.50,1040.50,3,0
03/15/2004,01:40,1040.50,1040.50,1040.50,1040.50,1,0
03/15/2004,01:41,1040.75,1040.75,1040.75,1040.75,20,0
03/15/2004,01:42,1040.75,1040.75,1040.75,1040.75,9,0
03/15/2004,01:43,1040.75,1040.75,1040.75,1040.75,7,0
03/15/2004,01:45,1040.75,1040.75,1040.75,1040.75,11,0
03/15/2004,01:47,1040.75,1040.75,1040.75,1040.75,94,0
03/15/2004,01:48,1040.75,1040.75,1040.75,1040.75,16,0
03/15/2004,01:49,1040.75,1040.75,1040.75,1040.75,21,0
03/15/2004,01:50,1041.00,1041.00,1041.00,1041.00,2,0
03/15/2004,01:51,1040.75,1040.75,1040.75,1040.75,0,4
03/15/2004,01:53,1041.00,1041.00,1041.00,1041.00,79,0
03/15/2004,01:55,1041.00,1041.00,1041.00,1041.00,1,0
03/15/2004,01:56,1041.25,1041.25,1041.25,1041.25,22,0
03/15/2004,01:57,1041.25,1041.25,1041.25,1041.25,7,0
03/15/2004,01:58,1041.50,1041.75,1041.50,1041.50,47,1
03/15/2004,01:59,1041.75,1041.75,1041.75,1041.75,1,0
03/15/2004,02:00,1041.50,1041.50,1041.50,1041.50,0,25
03/15/2004,02:01,1041.50,1041.50,1041.25,1041.25,0,30
03/15/2004,02:02,1041.25,1041.25,1041.00,1041.00,0,20
03/15/2004,02:03,1041.25,1041.25,1041.00,1041.00,35,5
03/15/2004,02:04,1041.25,1041.50,1041.25,1041.50,81,0
03/15/2004,02:05,1041.75,1041.75,1041.25,1041.25,17,72
03/15/2004,02:06,1041.25,1041.25,1041.00,1041.00,0,65
03/15/2004,02:07,1041.25,1041.25,1041.25,1041.25,10,0
03/15/2004,02:08,1041.25,1041.50,1041.25,1041.50,83,0
03/15/2004,02:09,1041.50,1041.50,1041.50,1041.50,132,0
03/15/2004,02:10,1041.50,1041.75,1041.50,1041.75,36,0
03/15/2004,02:11,1041.75,1041.75,1041.75,1041.75,84,0
03/15/2004,02:12,1042.00,1042.25,1042.00,1042.25,140,0
03/15/2004,02:13,1042.50,1042.50,1042.25,1042.25,17,23
03/15/2004,02:14,1042.25,1042.25,1042.00,1042.00,6,57
03/15/2004,02:15,1042.00,1042.50,1042.00,1042.25,25,40
03/15/2004,02:16,1042.50,1042.75,1042.50,1042.50,33,16
03/15/2004,02:17,1042.25,1042.50,1042.00,1042.25,76,41
03/15/2004,02:18,1042.25,1042.25,1042.00,1042.25,53,38
03/15/2004,02:19,1042.00,1042.25,1042.00,1042.25,41,61
03/15/2004,02:20,1042.25,1042.25,1042.00,1042.00,25,49
03/15/2004,02:21,1042.25,1042.25,1042.25,1042.25,35,0
03/15/2004,02:22,1042.25,1042.25,1042.25,1042.25,86,0
03/15/2004,02:23,1042.25,1042.25,1042.25,1042.25,6,0
03/15/2004,02:24,1042.00,1042.00,1041.75,1041.75,0,63
03/15/2004,02:25,1041.75,1042.00,1041.25,1041.50,25,71
03/15/2004,02:26,1041.25,1041.50,1041.25,1041.25,20,11
03/15/2004,02:27,1041.25,1041.25,1040.75,1041.00,15,63
03/15/2004,02:28,1041.00,1041.00,1040.25,1040.25,31,130
03/15/2004,02:29,1040.50,1040.50,1040.25,1040.25,48,55
03/15/2004,02:30,1040.25,1040.75,1040.25,1040.75,46,4
03/15/2004,02:31,1040.75,1040.75,1040.00,1040.25,27,97
03/15/2004,02:32,1040.25,1040.25,1039.50,1039.50,8,273
03/15/2004,02:33,1039.50,1039.50,1039.25,1039.25,0,146
03/15/2004,02:34,1039.25,1039.25,1038.50,1038.75,67,205
03/15/2004,02:35,1038.50,1038.75,1037.75,1037.75,41,339
03/15/2004,02:36,1038.00,1038.25,1037.00,1038.25,131,159
03/15/2004,02:37,1038.00,1038.25,1037.50,1037.75,182,243
03/15/2004,02:38,1037.75,1038.25,1037.75,1038.25,170,240
03/15/2004,02:39,1038.25,1038.25,1037.50,1037.50,5,68
03/15/2004,02:40,1037.75,1037.75,1037.50,1037.50,22,77
03/15/2004,02:41,1037.75,1038.25,1037.75,1038.00,62,3
03/15/2004,02:42,1038.00,1038.50,1038.00,1038.50,31,8
03/15/2004,02:43,1038.50,1038.75,1038.50,1038.75,39,0
03/15/2004,02:44,1038.75,1039.75,1038.75,1039.25,214,27
03/15/2004,02:45,1039.25,1039.25,1039.00,1039.00,7,61
03/15/2004,02:46,1039.00,1039.00,1038.75,1039.00,16,8
03/15/2004,02:47,1039.00,1039.00,1039.00,1039.00,23,0
03/15/2004,02:48,1038.75,1038.75,1038.75,1038.75,0,1
03/15/2004,02:49,1039.00,1039.25,1039.00,1039.25,21,0
03/15/2004,02:50,1039.25,1039.25,1039.00,1039.25,57,19
03/15/2004,02:51,1039.00,1039.00,1038.50,1038.50,3,45
03/15/2004,02:52,1038.50,1038.50,1038.25,1038.50,27,16
03/15/2004,02:53,1038.50,1038.50,1038.00,1038.50,44,98
03/15/2004,02:54,1038.50,1038.50,1038.50,1038.50,5,0
03/15/2004,02:55,1038.50,1038.50,1038.25,1038.25,1,28
03/15/2004,02:56,1038.00,1038.25,1037.75,1038.25,54,126
03/15/2004,02:57,1038.50,1038.50,1038.25,1038.25,34,22
03/15/2004,02:58,1038.00,1038.50,1037.75,1038.50,57,60
03/15/2004,02:59,1038.25,1038.25,1038.00,1038.00,0,91
03/15/2004,03:00,1038.00,1038.25,1038.00,1038.00,3,39
03/15/2004,03:01,1038.00,1038.50,1038.00,1038.25,35,10
03/15/2004,03:02,1038.25,1038.25,1038.25,1038.25,0,6
03/15/2004,03:03,1038.25,1038.75,1038.25,1038.75,49,38
03/15/2004,03:04,1038.75,1039.00,1038.75,1039.00,24,15
03/15/2004,03:05,1039.00,1039.00,1038.75,1038.75,14,4
03/15/2004,03:06,1038.75,1038.75,1038.50,1038.50,0,36
03/15/2004,03:07,1038.50,1038.50,1038.50,1038.50,0,61
03/15/2004,03:08,1038.50,1038.50,1038.50,1038.50,0,17
03/15/2004,03:09,1038.50,1038.75,1038.50,1038.75,30,1
03/15/2004,03:10,1039.00,1039.25,1039.00,1039.25,26,0
03/15/2004,03:11,1039.00,1039.00,1038.75,1038.75,0,17
03/15/2004,03:12,1038.75,1038.75,1038.75,1038.75,0,4
03/15/2004,03:13,1038.75,1039.00,1038.50,1039.00,24,5
03/15/2004,03:14,1038.75,1039.00,1038.75,1039.00,17,40
03/15/2004,03:15,1038.75,1038.75,1038.75,1038.75,0,17
03/15/2004,03:16,1038.75,1038.75,1038.75,1038.75,0,3
03/15/2004,03:17,1038.75,1038.75,1038.75,1038.75,0,8
03/15/2004,03:19,1038.50,1038.50,1038.25,1038.50,22,52
03/15/2004,03:20,1038.50,1038.50,1038.50,1038.50,31,0
03/15/2004,03:21,1038.50,1038.50,1038.50,1038.50,38,0
03/15/2004,03:22,1038.25,1038.25,1038.25,1038.25,0,30
03/15/2004,03:23,1038.25,1038.25,1038.00,1038.00,0,52
03/15/2004,03:24,1038.25,1038.50,1038.25,1038.50,22,0
03/15/2004,03:25,1038.50,1038.50,1038.50,1038.50,31,0
03/15/2004,03:26,1038.50,1038.50,1038.25,1038.50,46,1
03/15/2004,03:27,1038.50,1038.50,1038.50,1038.50,21,0
03/15/2004,03:28,1038.75,1038.75,1038.75,1038.75,28,0
03/15/2004,03:29,1038.75,1038.75,1038.75,1038.75,1,0
03/15/2004,03:30,1038.50,1038.75,1038.50,1038.50,4,6
03/15/2004,03:31,1038.50,1038.75,1038.50,1038.75,6,18
03/15/2004,03:32,1038.50,1038.50,1038.25,1038.50,4,19
03/15/2004,03:33,1038.75,1038.75,1038.50,1038.50,11,2
03/15/2004,03:34,1038.75,1038.75,1038.75,1038.75,50,0
03/15/2004,03:35,1038.75,1038.75,1038.75,1038.75,37,0
03/15/2004,03:36,1038.75,1038.75,1038.75,1038.75,100,0
03/15/2004,03:37,1038.75,1038.75,1038.75,1038.75,25,0
03/15/2004,03:38,1038.75,1038.75,1038.75,1038.75,51,0
03/15/2004,03:39,1038.75,1038.75,1038.25,1038.25,6,71
03/15/2004,03:40,1038.25,1038.25,1037.75,1037.75,51,107
03/15/2004,03:41,1037.75,1038.00,1037.50,1038.00,44,135
03/15/2004,03:42,1038.00,1038.00,1037.50,1037.50,9,97
03/15/2004,03:43,1037.75,1038.00,1037.50,1037.75,83,14
03/15/2004,03:44,1037.75,1038.25,1037.75,1038.25,63,74
03/15/2004,03:45,1038.25,1038.25,1038.00,1038.25,67,34
03/15/2004,03:46,1038.25,1038.25,1036.50,1037.50,130,484
03/15/2004,03:47,1037.25,1037.50,1036.25,1037.00,60,329
03/15/2004,03:48,1037.25,1037.75,1037.00,1037.50,87,18
03/15/2004,03:49,1037.25,1038.00,1037.25,1038.00,172,30
03/15/2004,03:50,1038.00,1038.50,1038.00,1038.50,88,15
03/15/2004,03:51,1038.50,1039.00,1038.50,1038.75,44,5
03/15/2004,03:52,1039.00,1039.25,1039.00,1039.00,182,1
03/15/2004,03:53,1039.25,1039.25,1039.25,1039.25,47,0
03/15/2004,03:54,1039.00,1039.25,1039.00,1039.25,20,35
03/15/2004,03:55,1039.25,1039.25,1039.00,1039.25,18,2
03/15/2004,03:56,1039.25,1039.50,1039.25,1039.50,13,0
03/15/2004,03:57,1039.25,1039.25,1039.25,1039.25,0,25
03/15/2004,03:58,1039.25,1039.25,1039.25,1039.25,0,22
03/15/2004,03:59,1039.00,1039.00,1039.00,1039.00,0,3
03/15/2004,04:00,1039.25,1039.25,1039.00,1039.25,42,51
03/15/2004,04:01,1039.00,1039.25,1039.00,1039.25,56,15
03/15/2004,04:02,1039.00,1039.00,1039.00,1039.00,0,47
03/15/2004,04:03,1039.00,1039.25,1038.50,1039.25,68,87
03/15/2004,04:04,1039.00,1039.00,1039.00,1039.00,0,7
03/15/2004,04:05,1039.00,1039.00,1039.00,1039.00,0,63
03/15/2004,04:06,1038.75,1038.75,1038.75,1038.75,0,5
03/15/2004,04:07,1038.75,1038.75,1038.75,1038.75,0,28
03/15/2004,04:09,1038.75,1038.75,1038.75,1038.75,0,29
03/15/2004,04:10,1039.00,1039.00,1039.00,1039.00,20,0
03/15/2004,04:11,1039.00,1039.00,1038.75,1039.00,52,16
03/15/2004,04:12,1039.00,1039.00,1038.75,1039.00,72,38
03/15/2004,04:13,1038.75,1039.25,1038.75,1039.25,127,25
03/15/2004,04:14,1039.50,1039.50,1039.50,1039.50,32,0
03/15/2004,04:15,1039.50,1039.50,1039.50,1039.50,27,0
03/15/2004,04:16,1039.75,1040.00,1039.75,1040.00,82,0
03/15/2004,04:17,1040.00,1040.25,1040.00,1040.00,8,15
03/15/2004,04:18,1040.00,1040.00,1039.75,1040.00,3,45
03/15/2004,04:19,1040.00,1040.00,1039.75,1039.75,6,1
03/15/2004,04:20,1040.00,1040.00,1040.00,1040.00,15,0
03/15/2004,04:21,1039.75,1039.75,1039.75,1039.75,0,18
03/15/2004,04:22,1039.75,1039.75,1039.50,1039.50,0,16
03/15/2004,04:23,1039.75,1039.75,1039.75,1039.75,7,0
03/15/2004,04:24,1039.75,1039.75,1039.75,1039.75,17,0
03/15/2004,04:25,1039.75,1039.75,1039.75,1039.75,2,0
03/15/2004,04:26,1040.00,1040.25,1040.00,1040.25,93,0
03/15/2004,04:27,1040.25,1040.50,1040.25,1040.25,29,12
03/15/2004,04:28,1040.50,1040.50,1039.75,1040.00,178,128
03/15/2004,04:29,1040.00,1040.00,1040.00,1040.00,49,0
03/15/2004,04:30,1040.25,1040.25,1040.25,1040.25,33,0
03/15/2004,04:31,1040.00,1040.00,1040.00,1040.00,0,3
03/15/2004,04:32,1040.00,1040.25,1040.00,1040.00,5,15
03/15/2004,04:33,1040.25,1040.25,1040.25,1040.25,1,0
03/15/2004,04:34,1040.25,1040.25,1040.00,1040.00,3,26
03/15/2004,04:35,1040.00,1040.25,1039.75,1040.00,7,24
03/15/2004,04:36,1040.00,1040.00,1040.00,1040.00,6,0
03/15/2004,04:38,1040.00,1040.00,1040.00,1040.00,34,0
03/15/2004,04:41,1039.75,1039.75,1039.75,1039.75,0,1
03/15/2004,04:42,1040.00,1040.00,1040.00,1040.00,10,0
03/15/2004,04:43,1039.75,1040.00,1039.75,1040.00,5,14
03/15/2004,04:44,1040.00,1040.00,1040.00,1040.00,31,0
03/15/2004,04:45,1039.75,1039.75,1039.75,1039.75,0,3
03/15/2004,04:47,1039.75,1039.75,1039.50,1039.50,0,16
03/15/2004,04:48,1039.75,1039.75,1039.75,1039.75,9,0
03/15/2004,04:49,1039.75,1039.75,1039.75,1039.75,4,0
03/15/2004,04:50,1039.75,1039.75,1039.75,1039.75,2,0
03/15/2004,04:51,1039.75,1040.25,1039.75,1040.25,34,19
03/15/2004,04:52,1040.50,1040.50,1040.00,1040.25,4,4
03/15/2004,04:53,1040.00,1040.00,1039.75,1039.75,0,27
03/15/2004,04:55,1040.00,1040.00,1040.00,1040.00,5,0
03/15/2004,04:56,1040.00,1040.00,1040.00,1040.00,2,0
03/15/2004,04:57,1039.75,1039.75,1039.50,1039.75,3,38
03/15/2004,04:58,1039.50,1039.50,1039.50,1039.50,0,24
03/15/2004,04:59,1039.50,1039.50,1039.25,1039.50,1,3
03/15/2004,05:00,1039.50,1039.50,1039.50,1039.50,15,0
03/15/2004,05:01,1039.50,1039.50,1039.25,1039.50,17,1
03/15/2004,05:02,1039.25,1039.25,1039.00,1039.25,9,15
03/15/2004,05:04,1039.25,1039.25,1039.00,1039.00,2,1
03/15/2004,05:07,1039.50,1039.50,1039.50,1039.50,7,0
03/15/2004,05:08,1039.50,1039.50,1039.50,1039.50,1,0
03/15/2004,05:09,1039.75,1039.75,1039.50,1039.50,3,8
03/15/2004,05:10,1039.75,1039.75,1039.75,1039.75,11,0
03/15/2004,05:11,1039.75,1039.75,1039.75,1039.75,4,0
03/15/2004,05:12,1039.75,1039.75,1039.25,1039.25,8,52
03/15/2004,05:13,1039.25,1039.50,1039.00,1039.00,6,29
03/15/2004,05:14,1039.00,1039.00,1039.00,1039.00,0,10
03/15/2004,05:15,1039.00,1039.25,1039.00,1039.00,12,27
03/15/2004,05:16,1039.00,1039.00,1039.00,1039.00,0,6
03/15/2004,05:17,1039.00,1039.50,1039.00,1039.50,31,5
03/15/2004,05:18,1039.50,1039.75,1039.25,1039.50,63,12
03/15/2004,05:19,1039.50,1039.50,1039.50,1039.50,0,1
03/15/2004,05:20,1039.50,1039.50,1039.50,1039.50,0,2
03/15/2004,05:21,1039.50,1039.50,1039.25,1039.25,0,16
03/15/2004,05:22,1039.25,1039.25,1039.25,1039.25,0,10
03/15/2004,05:23,1039.25,1039.25,1039.00,1039.00,1,30
03/15/2004,05:25,1039.00,1039.00,1038.50,1039.00,72,42
03/15/2004,05:26,1039.00,1039.00,1039.00,1039.00,2,0
03/15/2004,05:27,1039.00,1039.00,1039.00,1039.00,12,0
03/15/2004,05:28,1038.75,1038.75,1038.75,1038.75,0,28
03/15/2004,05:29,1038.75,1038.75,1038.75,1038.75,0,4
03/15/2004,05:30,1038.75,1038.75,1038.50,1038.50,0,26
03/15/2004,05:31,1038.50,1039.00,1038.50,1039.00,15,5
03/15/2004,05:32,1039.00,1039.00,1039.00,1039.00,4,0
03/15/2004,05:33,1039.00,1039.00,1039.00,1039.00,3,0
03/15/2004,05:34,1039.00,1039.00,1039.00,1039.00,19,0
03/15/2004,05:35,1039.00,1039.00,1039.00,1039.00,6,0
03/15/2004,05:36,1039.00,1039.00,1039.00,1039.00,4,0
03/15/2004,05:37,1039.00,1039.00,1039.00,1039.00,15,0
03/15/2004,05:39,1039.25,1039.25,1039.25,1039.25,1,0
03/15/2004,05:40,1039.25,1039.25,1039.00,1039.00,2,21
03/15/2004,05:41,1039.00,1039.00,1039.00,1039.00,0,3
03/15/2004,05:42,1039.00,1039.00,1039.00,1039.00,0,10
03/15/2004,05:43,1039.00,1039.00,1039.00,1039.00,0,13
03/15/2004,05:45,1039.00,1039.25,1039.00,1039.25,71,26
03/15/2004,05:46,1039.25,1039.25,1039.25,1039.25,4,0
03/15/2004,05:47,1039.25,1039.50,1039.25,1039.25,10,9
03/15/2004,05:48,1039.50,1039.50,1039.25,1039.25,45,33
03/15/2004,05:49,1039.00,1039.25,1039.00,1039.25,4,18
03/15/2004,05:50,1039.25,1039.25,1039.25,1039.25,1,0
03/15/2004,05:51,1039.25,1039.50,1039.25,1039.50,60,0
03/15/2004,05:52,1039.75,1039.75,1039.75,1039.75,78,0
03/15/2004,05:53,1039.75,1040.00,1039.75,1039.75,77,105
03/15/2004,05:54,1039.50,1039.75,1039.50,1039.75,2,11
03/15/2004,05:55,1039.75,1039.75,1039.75,1039.75,2,0
03/15/2004,05:56,1039.75,1039.75,1039.75,1039.75,1,0
03/15/2004,05:57,1040.00,1040.00,1039.75,1040.00,9,1
03/15/2004,05:58,1039.75,1039.75,1039.75,1039.75,0,38
03/15/2004,06:01,1039.75,1039.75,1039.75,1039.75,0,9
03/15/2004,06:02,1040.00,1040.00,1039.75,1040.00,6,6
03/15/2004,06:03,1039.75,1040.00,1039.75,1040.00,4,1
03/15/2004,06:04,1040.00,1040.00,1040.00,1040.00,72,0
03/15/2004,06:05,1040.00,1040.00,1040.00,1040.00,8,0
03/15/2004,06:06,1039.75,1040.25,1039.75,1040.25,83,13
03/15/2004,06:07,1040.00,1040.50,1040.00,1040.50,133,8
03/15/2004,06:08,1040.50,1041.00,1040.50,1040.50,185,34
03/15/2004,06:09,1040.75,1040.75,1040.50,1040.75,33,15
03/15/2004,06:10,1040.50,1040.50,1040.50,1040.50,0,1
03/15/2004,06:11,1040.75,1040.75,1040.50,1040.50,5,10
03/15/2004,06:12,1040.50,1040.50,1040.50,1040.50,0,20
03/15/2004,06:13,1040.50,1040.50,1040.50,1040.50,0,9
03/15/2004,06:14,1040.75,1041.00,1040.50,1040.50,51,32
03/15/2004,06:15,1040.50,1040.50,1040.50,1040.50,0,2
03/15/2004,06:16,1040.50,1040.50,1040.50,1040.50,0,8
03/15/2004,06:17,1040.50,1040.50,1040.50,1040.50,0,11
03/15/2004,06:18,1040.50,1040.75,1040.50,1040.75,20,1
03/15/2004,06:19,1040.75,1040.75,1040.50,1040.50,5,13
03/15/2004,06:20,1040.50,1040.50,1040.25,1040.25,0,32
03/15/2004,06:21,1040.50,1040.75,1040.50,1040.50,49,2
03/15/2004,06:22,1040.50,1040.50,1040.25,1040.25,0,48
03/15/2004,06:23,1040.50,1040.50,1040.25,1040.25,1,1
03/15/2004,06:25,1040.50,1040.50,1040.50,1040.50,2,0
03/15/2004,06:27,1040.25,1040.25,1040.25,1040.25,0,39
03/15/2004,06:28,1040.25,1040.25,1040.25,1040.25,0,24
03/15/2004,06:29,1040.25,1040.50,1040.25,1040.50,10,3
03/15/2004,06:30,1040.25,1040.25,1040.25,1040.25,0,3
03/15/2004,06:31,1040.25,1040.25,1040.25,1040.25,0,27
03/15/2004,06:32,1040.50,1040.50,1040.00,1040.00,63,58
03/15/2004,06:33,1040.25,1040.25,1040.25,1040.25,72,0
03/15/2004,06:34,1040.25,1040.25,1040.00,1040.00,15,45
03/15/2004,06:35,1040.00,1040.25,1040.00,1040.25,100,3
03/15/2004,06:36,1040.00,1040.00,1039.75,1039.75,0,80
03/15/2004,06:38,1039.75,1039.75,1039.75,1039.75,0,101
03/15/2004,06:39,1039.75,1039.75,1039.00,1039.00,3,118
03/15/2004,06:40,1039.25,1039.50,1039.25,1039.50,57,0
03/15/2004,06:42,1039.25,1039.50,1039.25,1039.50,42,11
03/15/2004,06:43,1039.50,1039.50,1039.50,1039.50,1,0
03/15/2004,06:44,1039.50,1039.50,1039.25,1039.25,2,51
03/15/2004,06:45,1039.25,1039.50,1039.25,1039.25,3,88
03/15/2004,06:46,1039.00,1039.25,1039.00,1039.25,9,5
03/15/2004,06:47,1039.25,1039.25,1039.25,1039.25,14,0
03/15/2004,06:48,1039.25,1039.50,1039.25,1039.50,92,0
03/15/2004,06:49,1039.75,1039.75,1039.50,1039.75,86,2
03/15/2004,06:50,1039.75,1039.75,1039.75,1039.75,40,0
03/15/2004,06:51,1039.50,1039.75,1039.50,1039.75,12,6
03/15/2004,06:52,1039.75,1039.75,1039.75,1039.75,10,0
03/15/2004,06:53,1039.75,1040.00,1039.75,1040.00,86,0
03/15/2004,06:54,1040.00,1040.00,1039.75,1039.75,50,57
03/15/2004,06:56,1039.75,1040.00,1039.75,1040.00,52,43
03/15/2004,06:57,1040.00,1040.00,1039.75,1039.75,82,10
03/15/2004,06:58,1039.75,1039.75,1039.75,1039.75,0,1
03/15/2004,06:59,1039.75,1039.75,1039.75,1039.75,0,2
03/15/2004,07:00,1039.75,1039.75,1039.75,1039.75,0,90
03/15/2004,07:01,1039.75,1040.00,1039.75,1040.00,115,4
03/15/2004,07:02,1040.25,1040.25,1039.75,1040.00,56,102
03/15/2004,07:03,1040.00,1040.00,1040.00,1040.00,52,0
03/15/2004,07:04,1039.75,1039.75,1039.75,1039.75,0,13
03/15/2004,07:05,1039.75,1039.75,1039.75,1039.75,0,14
03/15/2004,07:06,1039.75,1040.00,1039.75,1040.00,4,2
03/15/2004,07:07,1039.75,1039.75,1039.75,1039.75,0,20
03/15/2004,07:08,1040.00,1040.00,1040.00,1040.00,16,0
03/15/2004,07:09,1039.75,1039.75,1039.75,1039.75,0,66
03/15/2004,07:10,1039.50,1039.75,1039.50,1039.75,2,1
03/15/2004,07:11,1039.50,1039.50,1039.50,1039.50,0,83
03/15/2004,07:12,1039.50,1039.50,1039.50,1039.50,0,74
03/15/2004,07:13,1039.50,1040.75,1039.50,1040.75,624,29
03/15/2004,07:14,1040.75,1041.00,1040.75,1041.00,567,67
03/15/2004,07:15,1040.75,1040.75,1040.50,1040.75,44,82
03/15/2004,07:16,1040.75,1041.25,1040.75,1041.00,158,5
03/15/2004,07:17,1041.00,1041.75,1041.00,1041.50,293,128
03/15/2004,07:18,1041.50,1041.50,1041.25,1041.25,52,46
03/15/2004,07:19,1041.25,1041.50,1041.00,1041.25,172,88
03/15/2004,07:20,1041.25,1041.25,1041.25,1041.25,0,70
03/15/2004,07:21,1041.25,1041.25,1041.00,1041.25,35,27
03/15/2004,07:22,1041.00,1041.00,1040.50,1040.50,15,432
03/15/2004,07:23,1040.75,1040.75,1040.50,1040.75,237,6
03/15/2004,07:24,1040.75,1040.75,1040.50,1040.50,54,111
03/15/2004,07:25,1040.50,1040.50,1040.25,1040.25,0,12
03/15/2004,07:26,1040.25,1040.25,1040.25,1040.25,0,264
03/15/2004,07:27,1040.25,1040.50,1040.00,1040.50,39,22
03/15/2004,07:28,1040.50,1040.75,1040.25,1040.25,173,132
03/15/2004,07:29,1040.25,1040.25,1040.25,1040.25,0,115
03/15/2004,07:30,1040.25,1040.25,1038.75,1039.00,229,419
03/15/2004,07:31,1039.00,1039.75,1039.00,1039.75,1003,256
03/15/2004,07:32,1039.75,1039.75,1039.25,1039.75,155,99
03/15/2004,07:33,1039.50,1039.75,1039.50,1039.50,74,319
03/15/2004,07:34,1039.50,1039.50,1038.75,1039.00,30,193
03/15/2004,07:35,1039.00,1039.50,1039.00,1039.50,378,37
03/15/2004,07:36,1039.50,1040.00,1039.50,1039.75,232,193
03/15/2004,07:37,1039.50,1039.50,1039.50,1039.50,0,135
03/15/2004,07:38,1039.50,1039.75,1039.50,1039.75,2,16
03/15/2004,07:39,1039.75,1039.75,1039.25,1039.25,63,86
03/15/2004,07:40,1039.50,1039.50,1039.50,1039.50,15,0
03/15/2004,07:41,1039.50,1039.75,1039.50,1039.50,37,14
03/15/2004,07:42,1039.50,1039.75,1039.50,1039.75,108,24
03/15/2004,07:43,1039.75,1039.75,1039.50,1039.50,1,8
03/15/2004,07:44,1039.75,1039.75,1039.50,1039.50,6,23
03/15/2004,07:45,1039.50,1039.75,1039.50,1039.75,21,5
03/15/2004,07:46,1039.75,1039.75,1039.75,1039.75,3,0
03/15/2004,07:47,1039.75,1039.75,1039.75,1039.75,52,0
03/15/2004,07:48,1039.75,1039.75,1039.75,1039.75,1,0
03/15/2004,07:49,1040.00,1040.00,1040.00,1040.00,10,0
03/15/2004,07:50,1040.00,1040.00,1039.75,1040.00,91,1
03/15/2004,07:51,1040.25,1040.25,1040.00,1040.25,13,1
03/15/2004,07:52,1040.25,1040.50,1040.00,1040.50,207,6
03/15/2004,07:53,1040.50,1040.50,1040.25,1040.50,14,4
03/15/2004,07:54,1040.50,1040.50,1040.25,1040.25,24,150
03/15/2004,07:55,1040.00,1040.25,1040.00,1040.00,10,31
03/15/2004,07:56,1040.00,1040.25,1040.00,1040.25,16,88
03/15/2004,07:57,1040.00,1040.25,1040.00,1040.00,13,23
03/15/2004,07:58,1040.00,1040.25,1040.00,1040.00,1,52
03/15/2004,07:59,1040.00,1040.25,1039.75,1039.75,76,69
03/15/2004,08:00,1039.75,1039.75,1038.75,1039.25,245,638
03/15/2004,08:01,1039.50,1039.50,1039.00,1039.25,64,156
03/15/2004,08:02,1039.00,1039.25,1038.75,1039.25,27,100
03/15/2004,08:03,1039.00,1039.50,1039.00,1039.50,408,8
03/15/2004,08:04,1039.75,1039.75,1039.50,1039.50,5,80
03/15/2004,08:05,1039.50,1039.50,1039.25,1039.25,0,71
03/15/2004,08:06,1039.25,1039.50,1039.25,1039.50,35,10
03/15/2004,08:07,1039.25,1039.25,1039.25,1039.25,0,3
03/15/2004,08:08,1039.25,1039.50,1039.25,1039.50,72,8
03/15/2004,08:09,1039.50,1039.75,1039.50,1039.50,87,4
03/15/2004,08:10,1039.50,1039.50,1039.50,1039.50,0,29
03/15/2004,08:11,1039.75,1039.75,1039.25,1039.50,18,50
03/15/2004,08:12,1039.50,1039.50,1039.50,1039.50,48,0
03/15/2004,08:13,1039.50,1039.50,1039.50,1039.50,96,0
03/15/2004,08:14,1039.50,1039.75,1039.50,1039.75,104,6
03/15/2004,08:15,1039.75,1040.50,1039.75,1040.50,371,7
03/15/2004,08:16,1040.50,1040.50,1040.00,1040.25,249,283
03/15/2004,08:17,1040.50,1040.75,1040.25,1040.50,240,161
03/15/2004,08:18,1040.50,1040.50,1040.25,1040.50,159,130
03/15/2004,08:19,1040.50,1040.75,1040.25,1040.50,274,26
03/15/2004,08:20,1040.75,1040.75,1040.50,1040.50,1,7
03/15/2004,08:21,1040.50,1040.75,1040.50,1040.75,49,3
03/15/2004,08:22,1040.50,1040.50,1040.00,1040.25,85,159
03/15/2004,08:23,1040.25,1040.25,1040.00,1040.00,53,3
03/15/2004,08:24,1040.25,1040.25,1040.25,1040.25,97,0
03/15/2004,08:25,1040.25,1040.25,1040.00,1040.25,61,1
03/15/2004,08:26,1040.25,1040.25,1040.00,1040.25,82,5
03/15/2004,08:27,1040.25,1040.75,1040.25,1040.75,362,12
03/15/2004,08:28,1040.75,1040.75,1040.50,1040.50,226,12
03/15/2004,08:29,1040.50,1040.75,1040.50,1040.50,442,16
03/15/2004,08:30,1040.75,1040.75,1039.75,1040.25,1138,1683
03/15/2004,08:31,1040.25,1040.50,1040.00,1040.25,3533,2232
03/15/2004,08:32,1040.25,1040.75,1040.25,1040.50,637,913
03/15/2004,08:33,1040.50,1041.25,1040.00,1040.75,1984,1518
03/15/2004,08:34,1040.75,1041.00,1040.25,1041.00,1061,959
03/15/2004,08:35,1041.00,1041.25,1040.25,1040.75,1050,1044
03/15/2004,08:36,1040.50,1040.50,1039.75,1039.75,502,2170
03/15/2004,08:37,1039.75,1040.00,1039.00,1039.25,1092,2901
03/15/2004,08:38,1039.25,1039.25,1038.50,1038.50,1031,2902
03/15/2004,08:39,1038.50,1039.00,1038.25,1038.75,1760,1428
03/15/2004,08:40,1039.00,1039.25,1039.00,1039.00,1489,751
03/15/2004,08:41,1039.00,1039.25,1038.75,1038.75,812,913
03/15/2004,08:42,1038.75,1039.25,1038.75,1038.75,1876,315
03/15/2004,08:43,1039.00,1039.00,1038.25,1038.25,967,3244
03/15/2004,08:44,1038.25,1039.25,1038.25,1039.25,2496,704
03/15/2004,08:45,1039.25,1039.50,1039.00,1039.25,1536,650
03/15/2004,08:46,1039.25,1039.25,1038.75,1039.25,730,433
03/15/2004,08:47,1039.00,1039.25,1038.75,1039.25,256,812
03/15/2004,08:48,1039.25,1039.50,1039.00,1039.50,1079,529
03/15/2004,08:49,1039.50,1040.00,1039.25,1039.50,1747,1006
03/15/2004,08:50,1039.50,1040.00,1039.25,1039.75,2019,987
03/15/2004,08:51,1039.75,1040.25,1039.50,1040.00,2085,875
03/15/2004,08:52,1040.00,1040.00,1039.50,1039.75,538,1263
03/15/2004,08:53,1039.75,1040.75,1039.75,1040.50,2486,1672
03/15/2004,08:54,1040.50,1040.75,1040.00,1040.25,989,1160
03/15/2004,08:55,1040.00,1040.25,1039.50,1039.75,974,2449
03/15/2004,08:56,1040.00,1040.00,1039.00,1039.50,692,2898
03/15/2004,08:57,1039.50,1039.75,1039.25,1039.50,1216,1357
03/15/2004,08:58,1039.50,1039.75,1039.00,1039.25,952,1186
03/15/2004,08:59,1039.25,1039.50,1039.00,1039.25,211,536
03/15/2004,09:00,1039.00,1039.50,1038.50,1038.50,238,1912
03/15/2004,09:01,1038.50,1038.75,1038.25,1038.50,650,1592
03/15/2004,09:02,1038.75,1038.75,1037.50,1037.50,721,3887
03/15/2004,09:03,1037.75,1037.75,1037.00,1037.25,1365,3555
03/15/2004,09:04,1037.50,1037.50,1036.75,1036.75,918,3177
03/15/2004,09:05,1036.75,1037.25,1036.50,1036.75,998,1391
03/15/2004,09:06,1036.75,1037.00,1036.50,1036.75,712,1186
03/15/2004,09:07,1037.00,1037.50,1036.75,1037.00,1944,915
03/15/2004,09:08,1037.00,1037.75,1037.00,1037.50,1288,975
03/15/2004,09:09,1037.75,1038.00,1037.50,1038.00,2815,587
03/15/2004,09:10,1038.00,1038.00,1037.50,1038.00,393,640
03/15/2004,09:11,1037.75,1038.25,1037.75,1038.00,1784,448
03/15/2004,09:12,1038.00,1038.50,1038.00,1038.25,860,771
03/15/2004,09:13,1038.00,1038.50,1038.00,1038.25,998,101
03/15/2004,09:14,1038.25,1038.75,1038.00,1038.50,1107,883
03/15/2004,09:15,1038.25,1038.75,1038.25,1038.50,602,334
03/15/2004,09:16,1038.50,1039.00,1038.50,1038.75,1571,968
03/15/2004,09:17,1038.75,1039.00,1038.50,1038.75,1463,584
03/15/2004,09:18,1038.75,1039.00,1038.25,1038.50,621,994
03/15/2004,09:19,1038.50,1038.75,1038.00,1038.00,221,1352
03/15/2004,09:20,1038.00,1038.75,1038.00,1038.75,1853,376
03/15/2004,09:21,1038.75,1038.75,1038.25,1038.50,452,731
03/15/2004,09:22,1038.50,1038.50,1037.75,1037.75,176,1916
03/15/2004,09:23,1037.75,1038.25,1037.75,1038.00,698,316
03/15/2004,09:24,1038.00,1039.00,1038.00,1039.00,2004,493
03/15/2004,09:25,1039.00,1039.25,1038.75,1039.00,1979,684
03/15/2004,09:26,1039.25,1039.75,1039.00,1039.75,2920,2946
03/15/2004,09:27,1039.25,1039.50,1039.25,1039.25,554,756
03/15/2004,09:28,1039.25,1039.50,1039.00,1039.00,38,381
03/15/2004,09:29,1039.00,1039.75,1039.00,1039.50,1513,239
03/15/2004,09:30,1039.25,1039.50,1037.75,1037.75,170,3939
03/15/2004,09:31,1038.00,1038.25,1036.50,1036.75,3155,6184
03/15/2004,09:32,1036.75,1037.75,1036.50,1037.25,2028,3020
03/15/2004,09:33,1037.25,1037.50,1036.75,1037.00,928,1259
03/15/2004,09:34,1036.75,1037.00,1035.25,1035.75,1334,7568
03/15/2004,09:35,1035.75,1036.25,1035.50,1036.00,1394,1338
03/15/2004,09:36,1036.00,1036.25,1035.75,1036.25,562,561
03/15/2004,09:37,1036.25,1036.50,1035.75,1035.75,1285,1475
03/15/2004,09:38,1035.75,1036.00,1035.25,1035.50,2461,2507
03/15/2004,09:39,1035.75,1036.00,1035.25,1035.75,1369,2165
03/15/2004,09:40,1035.50,1036.25,1035.50,1036.00,1815,340
03/15/2004,09:41,1036.25,1036.25,1035.25,1035.50,1507,2477
03/15/2004,09:42,1035.50,1035.75,1035.00,1035.00,2292,3302
03/15/2004,09:43,1035.00,1035.75,1035.00,1035.25,1262,1748
03/15/2004,09:44,1035.25,1035.75,1034.75,1035.50,1705,2493
03/15/2004,09:45,1035.50,1035.75,1035.25,1035.50,1493,267
03/15/2004,09:46,1035.75,1036.00,1035.50,1035.75,1008,363
03/15/2004,09:47,1036.00,1036.25,1035.75,1036.25,1745,275
03/15/2004,09:48,1036.25,1036.50,1036.00,1036.25,1470,1002
03/15/2004,09:49,1036.50,1036.50,1036.00,1036.00,234,830
03/15/2004,09:50,1036.00,1036.25,1035.50,1035.50,617,827
03/15/2004,09:51,1035.50,1036.00,1035.50,1035.75,583,547
03/15/2004,09:52,1035.75,1035.75,1034.25,1034.75,1932,5675
03/15/2004,09:53,1034.75,1035.00,1034.25,1034.75,3115,1556
03/15/2004,09:54,1034.50,1034.75,1033.75,1034.00,2206,3663
03/15/2004,09:55,1033.75,1033.75,1032.50,1033.00,4172,6136
03/15/2004,09:56,1033.00,1033.25,1032.25,1032.75,2947,2967
03/15/2004,09:57,1033.00,1033.25,1032.25,1033.00,1608,1868
03/15/2004,09:58,1033.00,1033.50,1032.75,1033.00,2169,1154
03/15/2004,09:59,1033.00,1033.25,1032.50,1032.75,442,1350
03/15/2004,10:00,1032.75,1033.00,1032.25,1032.50,1505,2088
03/15/2004,10:01,1032.50,1032.75,1031.75,1032.75,4082,4257
03/15/2004,10:02,1032.50,1033.00,1032.50,1033.00,1434,1087
03/15/2004,10:03,1032.75,1033.25,1032.75,1033.25,1148,1170
03/15/2004,10:04,1033.00,1033.25,1032.75,1033.25,1030,855
03/15/2004,10:05,1033.25,1033.50,1033.00,1033.25,1048,720
03/15/2004,10:06,1033.25,1033.50,1032.75,1033.00,1251,1454
03/15/2004,10:07,1033.00,1033.25,1032.50,1033.00,2035,2160
03/15/2004,10:08,1033.00,1033.50,1032.75,1033.00,766,939
03/15/2004,10:09,1033.00,1033.50,1032.75,1033.25,1237,286
03/15/2004,10:10,1033.25,1033.50,1033.00,1033.25,555,405
03/15/2004,10:11,1033.25,1033.25,1032.50,1033.00,1133,1198
03/15/2004,10:12,1033.00,1033.50,1032.50,1032.50,889,2293
03/15/2004,10:13,1032.50,1033.00,1032.25,1032.75,923,1150
03/15/2004,10:14,1032.75,1033.00,1032.00,1032.25,633,3128
03/15/2004,10:15,1032.25,1033.00,1032.25,1033.00,1730,697
03/15/2004,10:16,1033.00,1033.25,1032.75,1033.25,790,133
03/15/2004,10:17,1033.25,1033.75,1033.00,1033.75,2539,445
03/15/2004,10:18,1033.75,1034.25,1033.50,1034.25,2967,975
03/15/2004,10:19,1034.00,1034.25,1034.00,1034.00,977,938
03/15/2004,10:20,1034.25,1034.50,1034.00,1034.25,720,282
03/15/2004,10:21,1034.25,1034.75,1034.25,1034.50,1735,485
03/15/2004,10:22,1034.50,1034.75,1034.25,1034.50,996,105
03/15/2004,10:23,1034.50,1034.75,1034.00,1034.25,532,1213
03/15/2004,10:24,1034.00,1034.75,1034.00,1034.25,1911,941
03/15/2004,10:25,1034.25,1034.50,1033.50,1033.75,360,1855
03/15/2004,10:26,1033.50,1034.50,1033.50,1034.50,2264,1254
03/15/2004,10:27,1034.25,1034.50,1034.25,1034.25,585,304
03/15/2004,10:28,1034.25,1034.25,1033.50,1033.50,31,2565
03/15/2004,10:29,1033.50,1034.00,1033.25,1033.25,756,1635
03/15/2004,10:30,1033.25,1034.75,1033.25,1034.50,2632,565
03/15/2004,10:31,1034.50,1034.50,1034.25,1034.25,1260,57
03/15/2004,10:32,1034.50,1034.75,1034.00,1034.25,266,861
03/15/2004,10:33,1034.25,1034.50,1034.00,1034.00,958,688
03/15/2004,10:34,1034.25,1034.25,1033.75,1033.75,43,770
03/15/2004,10:35,1034.00,1034.00,1033.00,1033.00,229,1597
03/15/2004,10:36,1033.00,1033.25,1032.75,1033.00,751,1436
03/15/2004,10:37,1033.00,1033.25,1032.50,1032.50,226,1034
03/15/2004,10:38,1032.50,1032.75,1032.25,1032.50,728,1945
03/15/2004,10:39,1032.50,1032.75,1032.25,1032.75,928,245
03/15/2004,10:40,1032.75,1032.75,1032.25,1032.50,304,409
03/15/2004,10:41,1032.50,1032.50,1031.75,1031.75,152,1846
03/15/2004,10:42,1031.75,1032.50,1031.75,1032.25,2219,1906
03/15/2004,10:43,1032.25,1032.50,1031.25,1031.75,1335,4485
03/15/2004,10:44,1031.50,1032.25,1031.50,1032.25,2731,446
03/15/2004,10:45,1032.25,1032.50,1032.25,1032.50,524,788
03/15/2004,10:46,1032.50,1033.25,1032.25,1033.00,2000,334
03/15/2004,10:47,1033.25,1033.25,1032.50,1032.75,783,1381
03/15/2004,10:48,1032.75,1033.00,1032.25,1032.75,152,841
03/15/2004,10:49,1032.75,1033.00,1032.50,1032.50,448,376
03/15/2004,10:50,1032.75,1033.00,1032.50,1032.50,439,264
03/15/2004,10:51,1032.50,1032.75,1032.00,1032.25,351,1317
03/15/2004,10:52,1032.25,1033.00,1032.25,1032.75,1020,377
03/15/2004,10:53,1033.00,1033.00,1032.50,1032.50,775,386
03/15/2004,10:54,1032.50,1032.50,1030.75,1032.00,2661,5844
03/15/2004,10:55,1032.00,1032.00,1031.75,1032.00,547,132
03/15/2004,10:56,1032.00,1032.00,1031.00,1031.25,719,3331
03/15/2004,10:57,1031.25,1031.50,1029.75,1030.25,1930,5220
03/15/2004,10:58,1030.25,1030.50,1029.00,1029.25,1496,3601
03/15/2004,10:59,1029.25,1030.25,1029.25,1030.25,3563,1548
03/15/2004,11:00,1030.25,1030.25,1029.50,1030.00,742,2067
03/15/2004,11:01,1030.00,1030.50,1029.75,1030.00,1395,525
03/15/2004,11:02,1030.25,1030.25,1029.50,1029.75,1030,2335
03/15/2004,11:03,1029.75,1030.00,1029.00,1029.00,1005,2073
03/15/2004,11:04,1029.25,1029.50,1028.75,1029.25,2468,1481
03/15/2004,11:05,1029.25,1030.25,1029.25,1030.00,1718,389
03/15/2004,11:06,1030.00,1030.25,1029.50,1029.75,708,784
03/15/2004,11:07,1029.75,1030.00,1029.50,1029.50,1055,165
03/15/2004,11:08,1029.50,1030.25,1029.25,1030.00,970,1418
03/15/2004,11:09,1030.25,1030.25,1029.75,1030.25,807,237
03/15/2004,11:10,1030.25,1030.75,1030.25,1030.75,1307,449
03/15/2004,11:11,1030.50,1031.00,1030.50,1031.00,1233,195
03/15/2004,11:12,1031.00,1031.50,1030.75,1031.00,1662,1463
03/15/2004,11:13,1031.00,1031.50,1031.00,1031.25,753,556
03/15/2004,11:14,1031.25,1031.50,1030.75,1031.00,474,471
03/15/2004,11:15,1031.00,1031.25,1030.75,1031.25,548,291
03/15/2004,11:16,1031.25,1031.50,1030.75,1031.25,784,643
03/15/2004,11:17,1031.25,1032.00,1031.00,1031.75,1931,481
03/15/2004,11:18,1031.75,1032.00,1031.50,1031.75,425,722
03/15/2004,11:19,1032.00,1032.00,1031.25,1031.25,276,451
03/15/2004,11:20,1031.25,1031.50,1031.00,1031.25,37,810
03/15/2004,11:21,1031.25,1031.50,1031.00,1031.50,261,147
03/15/2004,11:22,1031.50,1031.50,1031.00,1031.25,193,503
03/15/2004,11:23,1031.25,1031.50,1031.00,1031.25,34,285
03/15/2004,11:24,1031.00,1031.75,1031.00,1031.75,1624,15
03/15/2004,11:25,1031.75,1031.75,1031.50,1031.50,192,20
03/15/2004,11:26,1031.50,1031.75,1031.00,1031.00,222,1121
03/15/2004,11:27,1031.00,1031.00,1030.50,1030.75,773,1483
03/15/2004,11:28,1030.75,1031.00,1030.50,1031.00,1324,496
03/15/2004,11:29,1031.25,1032.00,1031.00,1032.00,2973,138
03/15/2004,11:30,1032.00,1032.00,1031.25,1031.25,164,626
03/15/2004,11:31,1031.25,1031.75,1031.25,1031.50,349,361
03/15/2004,11:32,1031.50,1031.75,1030.50,1030.50,2083,3467
03/15/2004,11:33,1030.50,1030.50,1029.75,1030.50,774,1734
03/15/2004,11:34,1030.50,1031.00,1030.25,1030.75,854,604
03/15/2004,11:35,1030.75,1031.00,1030.50,1030.75,498,361
03/15/2004,11:36,1030.50,1031.00,1030.50,1030.75,206,238
03/15/2004,11:37,1030.50,1031.00,1030.50,1031.00,131,330
03/15/2004,11:38,1031.00,1031.50,1030.50,1030.50,738,2163
03/15/2004,11:39,1030.50,1031.75,1030.25,1031.50,2375,1025
03/15/2004,11:40,1031.50,1031.75,1031.25,1031.50,197,416
03/15/2004,11:41,1031.50,1032.00,1031.25,1032.00,649,100
03/15/2004,11:42,1031.75,1032.00,1030.50,1030.75,300,1866
03/15/2004,11:43,1030.75,1031.25,1030.75,1031.25,940,475
03/15/2004,11:44,1031.25,1031.25,1031.25,1031.25,328,0
03/15/2004,11:45,1031.50,1032.25,1031.25,1032.00,1267,490
03/15/2004,11:46,1032.00,1032.00,1031.00,1031.00,486,636
03/15/2004,11:47,1031.00,1031.50,1030.75,1031.50,1154,285
03/15/2004,11:48,1031.50,1032.00,1031.25,1031.75,579,168
03/15/2004,11:49,1031.75,1031.75,1031.00,1031.00,37,419
03/15/2004,11:50,1031.00,1031.50,1030.75,1031.50,975,579
03/15/2004,11:51,1031.50,1031.75,1031.25,1031.75,1063,658
03/15/2004,11:52,1031.50,1031.50,1030.50,1030.50,826,3274
03/15/2004,11:53,1030.50,1030.75,1029.50,1030.25,738,2615
03/15/2004,11:54,1030.25,1031.00,1030.25,1031.00,1249,259
03/15/2004,11:55,1030.75,1031.25,1030.75,1031.00,853,70
03/15/2004,11:56,1031.25,1031.50,1030.75,1031.00,286,382
03/15/2004,11:57,1031.00,1033.50,1031.00,1033.25,7080,1423
03/15/2004,11:58,1033.00,1034.50,1033.00,1034.00,2870,747
03/15/2004,11:59,1034.25,1034.50,1033.50,1034.25,2089,1578
03/15/2004,12:00,1034.25,1035.25,1034.25,1034.75,3988,1873
03/15/2004,12:01,1034.75,1035.00,1034.00,1034.00,707,1713
03/15/2004,12:02,1034.00,1034.25,1033.25,1033.25,708,2750
03/15/2004,12:03,1033.25,1034.00,1033.25,1033.75,1369,1382
03/15/2004,12:04,1033.75,1033.75,1033.25,1033.25,685,1024
03/15/2004,12:05,1033.25,1033.50,1032.75,1033.25,387,1317
03/15/2004,12:06,1033.50,1033.50,1033.25,1033.50,1705,703
03/15/2004,12:07,1033.50,1033.75,1033.00,1033.25,859,485
03/15/2004,12:08,1033.00,1033.25,1032.75,1033.00,110,565
03/15/2004,12:09,1033.00,1033.25,1032.75,1033.00,279,186
03/15/2004,12:10,1033.25,1033.50,1033.00,1033.00,817,965
03/15/2004,12:11,1033.25,1033.50,1033.00,1033.25,1114,70
03/15/2004,12:12,1033.50,1033.75,1033.25,1033.50,201,196
03/15/2004,12:13,1033.25,1033.75,1033.25,1033.50,361,237
03/15/2004,12:14,1033.50,1033.50,1032.75,1033.00,379,1589
03/15/2004,12:15,1033.00,1033.25,1032.50,1032.50,59,472
03/15/2004,12:16,1032.75,1032.75,1031.75,1032.50,694,949
03/15/2004,12:17,1032.50,1033.00,1032.50,1033.00,575,93
03/15/2004,12:18,1033.00,1033.00,1031.75,1032.00,287,2402
03/15/2004,12:19,1032.00,1032.25,1031.00,1031.25,328,1149
03/15/2004,12:20,1031.25,1032.00,1030.50,1030.75,674,2548
03/15/2004,12:21,1030.75,1031.00,1030.25,1030.75,586,763
03/15/2004,12:22,1031.00,1031.50,1030.75,1031.50,984,165
03/15/2004,12:23,1031.50,1031.75,1031.25,1031.50,646,677
03/15/2004,12:24,1031.50,1031.75,1031.00,1031.75,389,521
03/15/2004,12:25,1031.50,1031.75,1031.50,1031.50,478,142
03/15/2004,12:26,1031.75,1032.00,1031.50,1031.50,173,181
03/15/2004,12:27,1031.75,1031.75,1030.75,1031.25,289,988
03/15/2004,12:28,1031.25,1031.25,1030.75,1030.75,160,154
03/15/2004,12:29,1031.00,1031.00,1030.25,1030.75,1040,1452
03/15/2004,12:30,1030.75,1030.75,1030.25,1030.75,208,1002
03/15/2004,12:31,1030.75,1031.00,1029.50,1029.50,438,2913
03/15/2004,12:32,1029.50,1029.75,1029.25,1029.75,930,1355
03/15/2004,12:33,1029.75,1030.25,1029.75,1030.25,550,204
03/15/2004,12:34,1030.50,1030.75,1030.50,1030.75,413,60
03/15/2004,12:35,1030.75,1031.00,1030.50,1030.75,374,196
03/15/2004,12:36,1031.00,1031.25,1030.75,1031.25,362,440
03/15/2004,12:37,1031.00,1031.25,1030.50,1030.75,314,773
03/15/2004,12:38,1030.75,1031.25,1030.75,1031.00,502,163
03/15/2004,12:39,1031.00,1031.75,1031.00,1031.75,1899,614
03/15/2004,12:40,1031.75,1032.00,1031.00,1031.25,895,1572
03/15/2004,12:41,1031.25,1031.75,1031.00,1031.50,675,492
03/15/2004,12:42,1031.50,1031.75,1030.50,1030.75,719,1016
03/15/2004,12:43,1030.75,1031.25,1030.50,1030.75,1361,777
03/15/2004,12:44,1030.75,1030.75,1030.25,1030.75,233,1277
03/15/2004,12:45,1030.50,1031.00,1030.50,1030.75,223,393
03/15/2004,12:46,1030.75,1031.00,1030.50,1030.50,195,702
03/15/2004,12:47,1030.50,1031.00,1030.00,1031.00,1220,618
03/15/2004,12:48,1030.75,1031.25,1030.75,1031.25,1252,1431
03/15/2004,12:49,1031.00,1031.25,1030.75,1030.75,774,179
03/15/2004,12:50,1031.00,1031.25,1030.75,1031.00,298,53
03/15/2004,12:51,1031.00,1031.50,1031.00,1031.25,958,331
03/15/2004,12:52,1031.50,1031.75,1031.25,1031.75,481,6
03/15/2004,12:53,1031.50,1032.50,1031.50,1032.50,1309,266
03/15/2004,12:54,1032.50,1033.25,1032.25,1033.00,2770,1111
03/15/2004,12:55,1033.00,1033.00,1032.50,1032.75,730,456
03/15/2004,12:56,1032.75,1032.75,1032.00,1032.25,1245,1085
03/15/2004,12:57,1032.25,1032.50,1031.75,1032.00,185,1051
03/15/2004,12:58,1031.75,1032.25,1031.75,1032.25,558,3
03/15/2004,12:59,1032.25,1032.25,1031.75,1031.75,76,1039
03/15/2004,13:00,1032.00,1033.00,1031.75,1033.00,1306,39
03/15/2004,13:01,1032.75,1033.25,1032.50,1033.00,2307,917
03/15/2004,13:02,1033.25,1034.00,1033.00,1034.00,1895,847
03/15/2004,13:03,1034.00,1034.00,1033.50,1033.75,1135,1086
03/15/2004,13:04,1033.50,1034.50,1033.25,1034.25,3317,485
03/15/2004,13:05,1034.50,1035.25,1034.25,1034.50,2979,1870
03/15/2004,13:06,1034.50,1035.50,1034.50,1035.00,2113,1627
03/15/2004,13:07,1035.25,1035.25,1034.75,1035.00,461,576
03/15/2004,13:08,1035.00,1035.25,1034.75,1034.75,49,692
03/15/2004,13:09,1034.75,1035.00,1033.50,1033.75,338,2553
03/15/2004,13:10,1033.75,1034.50,1033.50,1034.25,748,649
03/15/2004,13:11,1034.25,1034.25,1033.50,1033.75,504,1027
03/15/2004,13:12,1033.50,1034.25,1033.25,1034.25,2558,2292
03/15/2004,13:13,1034.25,1034.25,1034.00,1034.25,213,385
03/15/2004,13:14,1034.00,1034.00,1033.00,1033.25,466,1502
03/15/2004,13:15,1033.25,1034.00,1033.00,1033.75,1304,2110
03/15/2004,13:16,1033.75,1034.00,1033.25,1033.50,128,631
03/15/2004,13:17,1033.50,1034.25,1033.50,1034.25,691,51
03/15/2004,13:18,1034.00,1035.25,1033.75,1033.75,2117,2310
03/15/2004,13:19,1033.75,1034.75,1033.75,1034.75,1083,111
03/15/2004,13:20,1034.50,1034.75,1034.25,1034.25,383,733
03/15/2004,13:21,1034.25,1034.50,1033.50,1034.25,793,791
03/15/2004,13:22,1034.25,1034.25,1033.25,1033.50,416,1310
03/15/2004,13:23,1033.50,1034.25,1033.50,1034.25,640,361
03/15/2004,13:24,1034.00,1034.25,1032.00,1032.25,558,5135
03/15/2004,13:25,1032.25,1032.50,1031.75,1032.50,874,1184
03/15/2004,13:26,1032.25,1032.75,1031.00,1031.50,712,3638
03/15/2004,13:27,1031.50,1032.50,1031.00,1032.50,1974,638
03/15/2004,13:28,1032.50,1032.50,1031.50,1031.50,590,1726
03/15/2004,13:29,1031.50,1031.75,1030.75,1031.50,1046,1673
03/15/2004,13:30,1031.50,1032.00,1031.00,1032.00,771,689
03/15/2004,13:31,1032.00,1033.50,1031.75,1033.25,3070,993
03/15/2004,13:32,1033.00,1033.25,1032.25,1032.75,1042,1529
03/15/2004,13:33,1032.75,1033.50,1032.50,1033.50,941,445
03/15/2004,13:34,1033.50,1033.50,1032.50,1033.00,366,877
03/15/2004,13:35,1033.00,1033.00,1032.00,1032.00,243,2151
03/15/2004,13:36,1032.00,1032.50,1031.75,1032.25,532,471
03/15/2004,13:37,1032.25,1032.50,1031.50,1031.75,706,2393
03/15/2004,13:38,1031.75,1032.00,1031.25,1031.25,164,870
03/15/2004,13:39,1031.25,1031.25,1030.00,1030.50,942,5110
03/15/2004,13:40,1030.25,1031.00,1030.00,1030.75,1042,1088
03/15/2004,13:41,1030.75,1031.75,1030.50,1031.50,1239,554
03/15/2004,13:42,1031.50,1032.00,1031.50,1031.50,1394,619
03/15/2004,13:43,1031.75,1032.75,1031.50,1032.25,2007,1476
03/15/2004,13:44,1032.25,1033.00,1032.00,1032.50,1357,450
03/15/2004,13:45,1032.50,1032.75,1031.75,1032.25,698,1166
03/15/2004,13:46,1032.25,1032.25,1031.75,1032.25,83,189
03/15/2004,13:47,1032.25,1033.00,1032.00,1032.25,1066,989
03/15/2004,13:48,1032.25,1032.75,1032.00,1032.75,299,272
03/15/2004,13:49,1032.50,1032.50,1031.75,1032.25,629,818
03/15/2004,13:50,1032.25,1032.25,1031.50,1031.75,540,743
03/15/2004,13:51,1031.75,1032.25,1031.75,1032.25,646,49
03/15/2004,13:52,1032.25,1032.50,1032.00,1032.25,369,821
03/15/2004,13:53,1032.25,1032.50,1032.00,1032.50,433,73
03/15/2004,13:54,1032.50,1033.00,1031.50,1031.75,859,2278
03/15/2004,13:55,1031.75,1032.00,1030.50,1030.75,1039,2863
03/15/2004,13:56,1030.75,1031.50,1030.50,1031.50,1659,310
03/15/2004,13:57,1031.50,1032.25,1031.50,1031.75,1161,577
03/15/2004,13:58,1031.50,1031.75,1031.25,1031.50,125,296
03/15/2004,13:59,1031.50,1031.75,1031.25,1031.75,326,279
03/15/2004,14:00,1031.75,1032.00,1031.25,1031.25,196,358
03/15/2004,14:01,1031.25,1032.75,1030.75,1032.25,3729,2169
03/15/2004,14:02,1032.25,1032.75,1032.00,1032.50,436,683
03/15/2004,14:03,1032.50,1032.75,1031.75,1032.25,412,449
03/15/2004,14:04,1032.25,1032.50,1031.75,1032.00,381,391
03/15/2004,14:05,1032.00,1032.50,1032.00,1032.25,194,159
03/15/2004,14:06,1032.50,1033.25,1032.25,1032.75,1413,577
03/15/2004,14:07,1032.75,1034.00,1032.50,1033.25,2536,1423
03/15/2004,14:08,1033.25,1034.25,1033.25,1034.00,1542,677
03/15/2004,14:09,1034.00,1034.25,1033.25,1033.50,378,507
03/15/2004,14:10,1033.50,1033.50,1033.00,1033.00,417,369
03/15/2004,14:11,1033.00,1033.25,1032.75,1032.75,117,1101
03/15/2004,14:12,1032.75,1033.00,1032.00,1032.25,1170,1896
03/15/2004,14:13,1032.25,1032.75,1032.25,1032.50,582,940
03/15/2004,14:14,1032.50,1033.00,1032.00,1032.00,781,1327
03/15/2004,14:15,1032.00,1032.75,1032.00,1032.50,1172,425
03/15/2004,14:16,1032.50,1032.75,1032.00,1032.25,728,1017
03/15/2004,14:17,1032.25,1032.25,1031.25,1031.50,641,2613
03/15/2004,14:18,1031.50,1032.00,1031.50,1032.00,281,362
03/15/2004,14:19,1031.75,1032.25,1030.50,1032.25,2193,2067
03/15/2004,14:20,1032.00,1032.25,1031.50,1031.75,457,485
03/15/2004,14:21,1031.75,1032.00,1031.50,1032.00,471,16
03/15/2004,14:22,1031.75,1032.00,1031.75,1032.00,570,295
03/15/2004,14:23,1032.00,1032.75,1031.75,1032.50,1225,617
03/15/2004,14:24,1032.50,1032.75,1032.00,1032.00,381,678
03/15/2004,14:25,1032.25,1032.25,1031.75,1032.00,284,425
03/15/2004,14:26,1032.00,1032.00,1031.25,1031.50,365,1085
03/15/2004,14:27,1031.75,1031.75,1031.25,1031.25,176,347
03/15/2004,14:28,1031.50,1031.50,1030.75,1031.25,707,1711
03/15/2004,14:29,1031.50,1031.50,1031.00,1031.25,77,259
03/15/2004,14:30,1031.25,1031.25,1030.25,1031.00,1232,3160
03/15/2004,14:31,1030.75,1031.00,1030.50,1030.75,306,956
03/15/2004,14:32,1030.50,1030.50,1029.50,1029.50,1134,3482
03/15/2004,14:33,1029.75,1030.25,1029.25,1030.00,2156,1802
03/15/2004,14:34,1030.00,1030.00,1029.25,1029.50,1307,2049
03/15/2004,14:35,1029.50,1029.75,1028.75,1029.00,542,2038
03/15/2004,14:36,1028.75,1029.25,1028.00,1028.00,1612,4547
03/15/2004,14:37,1028.25,1028.50,1027.50,1027.75,4206,7162
03/15/2004,14:38,1027.75,1028.00,1026.75,1027.50,2739,4670
03/15/2004,14:39,1027.50,1028.00,1027.25,1027.75,1657,857
03/15/2004,14:40,1027.50,1028.75,1027.50,1028.50,4001,1023
03/15/2004,14:41,1028.50,1029.25,1028.00,1029.00,2474,1271
03/15/2004,14:42,1029.25,1030.00,1029.00,1029.50,3017,1411
03/15/2004,14:43,1029.75,1029.75,1028.75,1029.00,692,1731
03/15/2004,14:44,1029.25,1029.50,1028.50,1028.50,1042,1672
03/15/2004,14:45,1028.50,1029.50,1028.50,1029.25,2633,1068
03/15/2004,14:46,1029.25,1029.50,1028.75,1029.00,1143,1884
03/15/2004,14:47,1029.00,1029.00,1028.25,1028.25,323,2727
03/15/2004,14:48,1028.25,1028.50,1028.00,1028.25,786,1807
03/15/2004,14:49,1028.25,1028.50,1027.50,1027.75,1868,3849
03/15/2004,14:50,1027.75,1028.25,1027.50,1028.25,1390,843
03/15/2004,14:51,1028.25,1028.25,1027.75,1028.00,201,1534
03/15/2004,14:52,1027.75,1028.00,1027.50,1027.50,731,1286
03/15/2004,14:53,1027.50,1028.75,1027.25,1028.50,2610,2842
03/15/2004,14:54,1028.50,1028.75,1028.25,1028.75,1152,280
03/15/2004,14:55,1028.75,1029.00,1028.50,1028.75,2401,886
03/15/2004,14:56,1029.00,1029.00,1028.50,1028.75,1041,1999
03/15/2004,14:57,1028.75,1029.00,1028.00,1028.25,1874,4941
03/15/2004,14:58,1028.25,1028.75,1028.25,1028.25,804,1861
03/15/2004,14:59,1028.25,1028.50,1028.00,1028.00,1264,870
03/15/2004,15:00,1028.25,1028.75,1028.00,1028.50,3499,1669
03/15/2004,15:01,1028.75,1028.75,1028.25,1028.75,2323,1278
03/15/2004,15:02,1028.75,1028.75,1028.25,1028.75,1808,1243
03/15/2004,15:03,1028.75,1029.00,1028.25,1028.25,721,2551
03/15/2004,15:04,1028.25,1028.50,1028.25,1028.25,523,544
03/15/2004,15:05,1028.25,1028.50,1028.00,1028.25,508,883
03/15/2004,15:06,1028.25,1028.50,1028.00,1028.25,864,420
03/15/2004,15:07,1028.50,1029.00,1028.25,1028.75,1803,412
03/15/2004,15:08,1028.75,1029.75,1028.75,1029.50,4020,244
03/15/2004,15:09,1029.75,1030.00,1029.50,1030.00,4005,1947
03/15/2004,15:10,1029.75,1030.25,1029.75,1030.00,2573,1410
03/15/2004,15:11,1030.00,1030.25,1030.00,1030.00,1460,574
03/15/2004,15:12,1030.25,1030.50,1030.00,1030.50,1654,1454
03/15/2004,15:13,1030.50,1030.75,1030.25,1030.50,2336,824
03/15/2004,15:14,1030.50,1030.50,1030.25,1030.50,457,566
03/15/2004,15:15,1030.50,1030.50,1030.00,1030.25,2336,2499
03/15/2004,15:16,1030.50,1030.50,1030.25,1030.50,51,44
03/15/2004,15:31,1030.25,1030.50,1030.25,1030.25,5,267
03/15/2004,15:32,1030.00,1030.25,1030.00,1030.25,12,21
03/15/2004,15:33,1030.25,1030.25,1030.00,1030.00,1,14
03/15/2004,15:34,1030.00,1030.25,1030.00,1030.25,54,30
03/15/2004,15:35,1030.00,1030.50,1030.00,1030.50,73,15
03/15/2004,15:36,1030.50,1030.50,1030.25,1030.25,1,100
03/15/2004,15:37,1030.25,1030.25,1030.25,1030.25,0,64
03/15/2004,15:38,1030.25,1030.50,1030.00,1030.50,315,9
03/15/2004,15:39,1030.75,1030.75,1030.50,1030.75,241,4
03/15/2004,15:40,1030.75,1030.75,1030.50,1030.50,26,31
03/15/2004,15:41,1030.75,1030.75,1030.75,1030.75,1,0
03/15/2004,15:42,1030.50,1030.75,1030.50,1030.75,8,84
03/15/2004,15:43,1030.75,1030.75,1030.50,1030.50,32,329
03/15/2004,15:44,1030.25,1030.50,1030.25,1030.50,65,115
03/15/2004,15:45,1030.50,1030.50,1030.50,1030.50,2,0
03/15/2004,15:46,1030.50,1030.50,1030.25,1030.25,5,1
03/15/2004,15:48,1030.25,1030.25,1030.25,1030.25,0,7
03/15/2004,15:49,1030.50,1030.75,1030.25,1030.75,245,11
03/15/2004,15:50,1030.75,1031.00,1030.75,1031.00,254,5
03/15/2004,15:51,1031.00,1031.25,1031.00,1031.00,22,147
03/15/2004,15:52,1030.75,1031.00,1030.75,1031.00,81,9
03/15/2004,15:53,1031.00,1031.00,1031.00,1031.00,34,0
03/15/2004,15:54,1031.00,1031.25,1031.00,1031.25,409,0
03/15/2004,15:56,1031.00,1031.00,1031.00,1031.00,0,14
03/15/2004,15:57,1031.00,1031.00,1030.75,1030.75,0,76
03/15/2004,15:58,1030.75,1030.75,1030.50,1030.75,4,91
03/15/2004,15:59,1030.50,1030.50,1030.50,1030.50,0,40
03/15/2004,16:00,1030.75,1030.75,1030.25,1030.25,112,87
03/15/2004,17:01,1030.25,1030.25,1030.25,1030.25,61,0
03/15/2004,17:03,1030.25,1030.25,1030.25,1030.25,52,0
03/15/2004,17:04,1030.50,1030.50,1030.50,1030.50,30,0
03/15/2004,17:06,1030.50,1030.50,1030.50,1030.50,1,0
03/15/2004,17:08,1030.25,1030.25,1030.25,1030.25,0,4
03/15/2004,17:09,1030.25,1030.25,1030.25,1030.25,0,16
03/15/2004,17:11,1030.25,1030.25,1030.25,1030.25,0,5
03/15/2004,17:12,1030.25,1030.50,1030.25,1030.25,2,2
03/15/2004,17:13,1030.00,1030.00,1030.00,1030.00,0,4
03/15/2004,17:14,1030.00,1030.00,1030.00,1030.00,0,4
03/15/2004,17:15,1030.25,1030.25,1030.25,1030.25,1,0
03/15/2004,17:19,1030.25,1030.25,1030.25,1030.25,7,0
03/15/2004,17:20,1030.25,1030.25,1030.25,1030.25,11,0
03/15/2004,17:22,1030.25,1030.25,1030.25,1030.25,8,0
03/15/2004,17:23,1030.50,1030.50,1030.50,1030.50,228,0
03/15/2004,17:24,1030.50,1030.50,1030.50,1030.50,5,0
03/15/2004,17:26,1030.75,1030.75,1030.75,1030.75,3,0
03/15/2004,17:27,1030.50,1030.50,1030.25,1030.25,0,25
03/15/2004,17:28,1030.75,1030.75,1030.50,1030.50,1,2
03/15/2004,17:30,1030.50,1030.50,1030.50,1030.50,0,24
03/15/2004,17:31,1030.50,1030.50,1030.50,1030.50,0,2
03/15/2004,17:32,1030.50,1030.50,1030.50,1030.50,0,4
03/15/2004,17:33,1030.50,1030.50,1030.50,1030.50,0,30
03/15/2004,17:34,1030.50,1030.50,1030.25,1030.25,0,5
03/15/2004,17:37,1030.25,1030.25,1030.25,1030.25,0,6
03/15/2004,17:38,1030.50,1030.50,1030.50,1030.50,1,0
03/15/2004,17:39,1030.25,1030.25,1030.25,1030.25,0,1
03/15/2004,17:43,1030.25,1030.25,1030.25,1030.25,0,26
03/15/2004,17:44,1030.25,1030.25,1030.25,1030.25,0,1
03/15/2004,17:46,1030.25,1030.25,1030.25,1030.25,0,1
03/15/2004,17:47,1030.25,1030.25,1030.25,1030.25,0,32
03/15/2004,17:50,1030.00,1030.25,1030.00,1030.25,1,60
03/15/2004,17:51,1030.00,1030.00,1030.00,1030.00,0,25
03/15/2004,17:52,1030.25,1030.50,1030.25,1030.50,83,0
03/15/2004,17:53,1030.75,1030.75,1030.50,1030.50,37,7
03/15/2004,17:56,1030.50,1030.50,1030.50,1030.50,0,2
03/15/2004,17:57,1030.50,1030.50,1030.50,1030.50,0,5
03/15/2004,17:58,1030.50,1030.50,1030.50,1030.50,0,1
03/15/2004,18:02,1030.25,1030.25,1030.25,1030.25,0,8
03/15/2004,18:03,1030.25,1030.25,1030.25,1030.25,0,4
03/15/2004,18:04,1030.25,1030.50,1030.25,1030.25,5,10
03/15/2004,18:05,1030.25,1030.25,1030.25,1030.25,0,10
03/15/2004,18:07,1030.25,1030.25,1030.25,1030.25,0,12
03/15/2004,18:08,1030.50,1030.50,1030.25,1030.25,2,1
03/15/2004,18:09,1030.25,1030.25,1030.25,1030.25,0,11
03/15/2004,18:10,1030.50,1030.50,1030.50,1030.50,11,0
03/15/2004,18:11,1030.50,1030.50,1030.50,1030.50,1,0
03/15/2004,18:13,1030.75,1030.75,1030.75,1030.75,3,0
03/15/2004,18:15,1030.50,1030.75,1030.50,1030.50,2,7
03/15/2004,18:16,1030.50,1030.50,1030.50,1030.50,0,1
03/15/2004,18:17,1030.75,1030.75,1030.75,1030.75,3,0
03/15/2004,18:18,1030.75,1030.75,1030.75,1030.75,1,0
03/15/2004,18:20,1030.75,1030.75,1030.75,1030.75,1,0
03/15/2004,18:24,1030.50,1030.50,1030.25,1030.25,0,15
03/15/2004,18:26,1030.50,1030.50,1030.50,1030.50,2,0
03/15/2004,18:27,1030.50,1030.50,1030.50,1030.50,1,0
03/15/2004,18:28,1030.25,1030.25,1030.25,1030.25,0,8
03/15/2004,18:29,1030.25,1030.50,1030.25,1030.50,4,10
03/15/2004,18:30,1030.50,1030.50,1030.50,1030.50,1,0
03/15/2004,18:32,1030.75,1030.75,1030.75,1030.75,1,0
03/15/2004,18:33,1030.50,1030.75,1030.50,1030.75,9,5
03/15/2004,18:37,1030.25,1030.25,1030.25,1030.25,0,70
03/15/2004,18:40,1030.25,1030.25,1030.25,1030.25,0,1
03/15/2004,18:41,1030.50,1030.50,1030.50,1030.50,1,0
03/15/2004,18:42,1030.50,1030.50,1030.50,1030.50,26,0
03/15/2004,18:44,1030.50,1030.75,1030.50,1030.75,2,0
03/15/2004,18:45,1030.50,1030.50,1030.50,1030.50,0,1
03/15/2004,18:46,1030.50,1030.50,1030.50,1030.50,0,3
03/15/2004,18:48,1030.75,1030.75,1030.75,1030.75,24,0
03/15/2004,18:49,1030.75,1030.75,1030.75,1030.75,7,0
03/15/2004,18:50,1030.75,1030.75,1030.50,1030.50,21,14
03/15/2004,18:51,1030.25,1030.25,1030.25,1030.25,0,2
03/15/2004,18:52,1030.50,1030.50,1030.50,1030.50,5,0
03/15/2004,18:53,1030.25,1030.50,1030.25,1030.50,4,4
03/15/2004,18:54,1030.50,1030.50,1030.25,1030.25,55,2
03/15/2004,18:55,1030.25,1030.25,1030.25,1030.25,0,2
03/15/2004,18:56,1030.50,1030.50,1030.50,1030.50,1,0
03/15/2004,18:57,1030.50,1030.50,1030.50,1030.50,1,0
03/15/2004,18:58,1030.50,1030.50,1030.50,1030.50,6,0
03/15/2004,19:00,1030.25,1030.25,1030.25,1030.25,0,1
03/15/2004,19:01,1030.25,1030.25,1030.25,1030.25,0,1
03/15/2004,19:02,1030.50,1030.50,1030.25,1030.25,1,10
03/15/2004,19:03,1030.25,1030.25,1030.25,1030.25,0,5
03/15/2004,19:07,1030.25,1030.25,1030.25,1030.25,0,2
03/15/2004,19:08,1030.25,1030.50,1030.25,1030.50,5,1
03/15/2004,19:09,1030.50,1030.50,1030.50,1030.50,5,0
03/15/2004,19:10,1030.50,1030.50,1030.25,1030.25,4,50
03/15/2004,19:16,1030.25,1030.25,1030.25,1030.25,0,11
03/15/2004,19:21,1030.50,1030.50,1030.50,1030.50,40,0
03/15/2004,19:22,1030.50,1030.75,1030.50,1030.75,54,0
03/15/2004,19:25,1030.50,1030.50,1030.25,1030.25,0,100
03/15/2004,19:31,1030.50,1030.50,1030.50,1030.50,2,0
03/15/2004,19:33,1030.25,1030.25,1030.25,1030.25,0,9
03/15/2004,19:34,1030.50,1030.50,1030.50,1030.50,10,0
03/15/2004,19:35,1030.25,1030.25,1030.25,1030.25,0,51
03/15/2004,19:36,1030.25,1030.25,1030.25,1030.25,0,4
03/15/2004,19:37,1030.25,1030.25,1030.00,1030.00,0,86
03/15/2004,19:40,1030.25,1030.25,1030.25,1030.25,2,0
03/15/2004,19:42,1030.25,1030.25,1030.25,1030.25,4,0
03/15/2004,19:44,1030.25,1030.25,1030.25,1030.25,1,0
03/15/2004,19:45,1030.25,1030.25,1030.25,1030.25,1,0
03/15/2004,19:47,1030.25,1030.25,1030.25,1030.25,11,0
03/15/2004,19:49,1030.25,1030.25,1030.25,1030.25,1,0
03/15/2004,19:52,1030.25,1030.25,1030.25,1030.25,1,0
03/15/2004,19:54,1030.25,1030.50,1030.25,1030.50,12,0
03/15/2004,19:57,1030.50,1030.50,1030.50,1030.50,2,0
03/15/2004,19:58,1030.50,1030.50,1030.50,1030.50,10,0
03/15/2004,20:06,1030.75,1031.00,1030.75,1031.00,50,0
03/15/2004,20:07,1031.00,1031.00,1031.00,1031.00,52,0
03/15/2004,20:08,1030.75,1031.00,1030.75,1031.00,1,1
03/15/2004,20:10,1030.75,1030.75,1030.75,1030.75,0,21
03/15/2004,20:11,1030.75,1030.75,1030.75,1030.75,0,1
03/15/2004,20:12,1031.00,1031.00,1031.00,1031.00,2,0
03/15/2004,20:13,1031.00,1031.00,1031.00,1031.00,1,0
03/15/2004,20:15,1030.75,1030.75,1030.75,1030.75,0,1
03/15/2004,20:16,1030.75,1030.75,1030.75,1030.75,0,3
03/15/2004,20:17,1030.75,1030.75,1030.75,1030.75,0,2
03/15/2004,20:18,1030.75,1030.75,1030.75,1030.75,0,5
03/15/2004,20:25,1031.00,1031.00,1031.00,1031.00,52,0
03/15/2004,20:27,1031.25,1031.25,1031.00,1031.00,2,13
03/15/2004,20:28,1031.00,1031.25,1031.00,1031.00,1,11
03/15/2004,20:29,1031.25,1031.25,1031.00,1031.00,1,19
03/15/2004,20:31,1031.00,1031.00,1031.00,1031.00,0,1
03/15/2004,20:32,1031.00,1031.00,1031.00,1031.00,0,3
03/15/2004,20:35,1031.00,1031.00,1031.00,1031.00,0,5
03/15/2004,20:37,1031.00,1031.00,1031.00,1031.00,0,2
03/15/2004,20:38,1031.00,1031.00,1031.00,1031.00,0,19
03/15/2004,20:45,1031.00,1031.00,1031.00,1031.00,0,4
03/15/2004,20:46,1030.75,1030.75,1030.75,1030.75,0,3
03/15/2004,20:48,1030.75,1030.75,1030.75,1030.75,0,87
03/15/2004,20:49,1030.50,1030.75,1030.50,1030.75,3,1
03/15/2004,20:53,1030.50,1030.50,1030.50,1030.50,0,30
03/15/2004,20:54,1030.50,1030.50,1030.50,1030.50,0,1
03/15/2004,20:58,1030.25,1030.25,1030.25,1030.25,0,2
03/15/2004,20:59,1030.50,1030.50,1030.50,1030.50,16,0
03/15/2004,21:00,1030.50,1030.50,1030.25,1030.50,3,3
03/15/2004,21:02,1030.25,1030.25,1030.25,1030.25,0,2
03/15/2004,21:06,1030.25,1030.25,1030.25,1030.25,0,1
03/15/2004,21:07,1030.50,1030.75,1030.50,1030.75,13,0
03/15/2004,21:09,1030.75,1030.75,1030.75,1030.75,1,0
03/15/2004,21:11,1030.75,1030.75,1030.75,1030.75,1,0
03/15/2004,21:14,1030.75,1030.75,1030.75,1030.75,1,0
03/15/2004,21:16,1030.75,1030.75,1030.75,1030.75,4,0
03/15/2004,21:21,1030.75,1030.75,1030.75,1030.75,2,0
03/15/2004,21:23,1030.75,1030.75,1030.75,1030.75,4,0
03/15/2004,21:26,1030.75,1030.75,1030.75,1030.75,2,0
03/15/2004,21:27,1030.75,1030.75,1030.75,1030.75,1,0
03/15/2004,21:28,1030.75,1030.75,1030.75,1030.75,8,0
03/15/2004,21:30,1031.00,1031.00,1030.75,1030.75,7,1
03/15/2004,21:31,1030.75,1030.75,1030.75,1030.75,0,3
03/15/2004,21:35,1031.00,1031.00,1031.00,1031.00,1,0
03/15/2004,21:36,1030.75,1030.75,1030.50,1030.50,0,15
03/15/2004,21:38,1030.50,1030.50,1030.50,1030.50,0,5
03/15/2004,21:44,1030.50,1030.50,1030.50,1030.50,0,12
03/15/2004,21:45,1030.50,1030.50,1030.50,1030.50,0,3
03/15/2004,21:50,1030.75,1030.75,1030.50,1030.50,1,15
03/15/2004,21:51,1030.50,1030.50,1030.50,1030.50,0,11
03/15/2004,22:01,1030.50,1030.50,1030.50,1030.50,0,3
03/15/2004,22:02,1030.50,1030.50,1030.50,1030.50,0,3
03/15/2004,22:05,1030.50,1030.50,1030.50,1030.50,0,1
03/15/2004,22:15,1030.75,1031.00,1030.75,1030.75,26,2
03/15/2004,22:19,1031.00,1031.00,1031.00,1031.00,10,0
03/15/2004,22:20,1031.00,1031.00,1031.00,1031.00,20,0
03/15/2004,22:21,1031.00,1031.00,1031.00,1031.00,2,0
03/15/2004,22:24,1031.00,1031.00,1031.00,1031.00,1,0
03/15/2004,22:32,1031.00,1031.00,1031.00,1031.00,4,0
03/15/2004,22:33,1030.75,1030.75,1030.75,1030.75,0,1
03/15/2004,22:34,1031.00,1031.00,1031.00,1031.00,5,0
03/15/2004,22:35,1030.75,1030.75,1030.75,1030.75,0,4
03/15/2004,22:37,1031.00,1031.00,1031.00,1031.00,2,0
03/15/2004,22:48,1031.00,1031.00,1031.00,1031.00,10,0
03/15/2004,22:52,1031.00,1031.00,1031.00,1031.00,1,0
03/15/2004,22:53,1031.00,1031.00,1031.00,1031.00,1,0
03/15/2004,22:56,1031.00,1031.00,1031.00,1031.00,6,0
03/15/2004,23:03,1031.00,1031.00,1031.00,1031.00,7,0
03/15/2004,23:04,1031.00,1031.00,1031.00,1031.00,5,0
03/15/2004,23:08,1031.25,1031.25,1031.25,1031.25,3,0
03/15/2004,23:10,1031.25,1031.25,1031.25,1031.25,1,0
03/15/2004,23:11,1031.25,1031.25,1031.25,1031.25,1,0
03/15/2004,23:13,1031.00,1031.00,1031.00,1031.00,0,1
03/15/2004,23:14,1031.25,1031.25,1031.25,1031.25,1,0
03/15/2004,23:19,1031.00,1031.00,1031.00,1031.00,0,10
03/15/2004,23:22,1031.00,1031.00,1031.00,1031.00,0,1
03/15/2004,23:27,1031.00,1031.00,1031.00,1031.00,0,4
03/15/2004,23:33,1031.00,1031.00,1031.00,1031.00,0,5
03/15/2004,23:38,1031.00,1031.00,1031.00,1031.00,0,1
03/15/2004,23:39,1031.25,1031.25,1031.25,1031.25,1,0
03/15/2004,23:40,1031.00,1031.00,1031.00,1031.00,0,4
03/15/2004,23:43,1031.25,1031.25,1031.25,1031.25,1,0
03/15/2004,23:45,1031.25,1031.50,1031.25,1031.50,118,0
03/15/2004,23:48,1031.50,1031.50,1031.50,1031.50,1,0
03/15/2004,23:49,1031.75,1031.75,1031.75,1031.75,7,0
03/15/2004,23:50,1031.50,1031.50,1031.50,1031.50,0,4
03/15/2004,23:52,1031.50,1031.75,1031.50,1031.75,3,2
03/15/2004,23:55,1031.50,1031.50,1031.50,1031.50,0,1
03/15/2004,23:56,1031.75,1031.75,1031.50,1031.50,1,5
03/15/2004,23:57,1031.75,1031.75,1031.75,1031.75,2,0
03/16/2004,00:00,1031.50,1031.50,1031.50,1031.50,0,20
03/16/2004,00:01,1031.75,1031.75,1031.75,1031.75,11,0
03/16/2004,00:02,1031.50,1031.50,1031.50,1031.50,0,10
03/16/2004,00:03,1031.75,1031.75,1031.75,1031.75,130,0
03/16/2004,00:04,1031.75,1031.75,1031.75,1031.75,44,0
03/16/2004,00:05,1032.00,1032.00,1031.50,1031.50,7,3
03/16/2004,00:08,1031.75,1032.00,1031.75,1032.00,40,4
03/16/2004,00:09,1032.25,1032.50,1032.25,1032.25,47,2
03/16/2004,00:10,1032.50,1032.50,1032.50,1032.50,43,0
03/16/2004,00:11,1032.50,1033.00,1032.50,1032.75,62,5
03/16/2004,00:12,1032.75,1032.75,1032.75,1032.75,0,1
03/16/2004,00:13,1032.75,1032.75,1032.75,1032.75,0,13
03/16/2004,00:14,1032.75,1032.75,1032.50,1032.75,4,7
03/16/2004,00:16,1032.75,1032.75,1032.75,1032.75,2,0
03/16/2004,00:17,1032.75,1033.00,1032.75,1033.00,18,0
03/16/2004,00:18,1032.75,1032.75,1032.75,1032.75,0,1
03/16/2004,00:20,1032.75,1032.75,1032.50,1032.50,0,7
03/16/2004,00:23,1032.75,1032.75,1032.75,1032.75,5,0
03/16/2004,00:24,1032.50,1032.75,1032.50,1032.75,11,1
03/16/2004,00:25,1033.00,1033.50,1033.00,1033.25,146,14
03/16/2004,00:26,1033.25,1033.50,1033.25,1033.50,5,16
03/16/2004,00:27,1033.25,1033.50,1033.25,1033.25,10,33
03/16/2004,00:28,1033.25,1033.25,1033.25,1033.25,0,9
03/16/2004,00:29,1033.25,1033.25,1033.00,1033.00,0,9
03/16/2004,00:31,1033.25,1033.25,1033.25,1033.25,8,0
03/16/2004,00:33,1033.25,1033.25,1033.00,1033.00,1,4
03/16/2004,00:37,1033.00,1033.00,1033.00,1033.00,0,1
03/16/2004,00:43,1033.00,1033.00,1032.75,1032.75,0,7
03/16/2004,00:46,1032.75,1032.75,1032.75,1032.75,0,15
03/16/2004,00:48,1032.75,1032.75,1032.75,1032.75,0,4
03/16/2004,00:49,1032.75,1032.75,1032.75,1032.75,0,6
03/16/2004,00:52,1032.75,1032.75,1032.75,1032.75,0,4
03/16/2004,00:54,1033.00,1033.00,1032.75,1032.75,3,1
03/16/2004,00:57,1032.75,1032.75,1032.75,1032.75,0,10
03/16/2004,00:58,1032.75,1032.75,1032.75,1032.75,0,1
03/16/2004,01:03,1033.00,1033.00,1033.00,1033.00,3,0
03/16/2004,01:04,1032.75,1033.00,1032.75,1033.00,25,8
03/16/2004,01:05,1033.00,1033.00,1033.00,1033.00,5,0
03/16/2004,01:07,1033.00,1033.00,1033.00,1033.00,33,0
03/16/2004,01:08,1033.00,1033.00,1032.75,1032.75,5,2
03/16/2004,01:10,1032.75,1032.75,1032.75,1032.75,0,9
03/16/2004,01:11,1032.75,1032.75,1032.75,1032.75,0,13
03/16/2004,01:14,1033.00,1033.00,1033.00,1033.00,43,0
03/16/2004,01:16,1033.00,1033.00,1033.00,1033.00,6,0
03/16/2004,01:19,1033.25,1033.25,1033.00,1033.00,2,7
03/16/2004,01:20,1033.00,1033.25,1033.00,1033.25,1,15
03/16/2004,01:21,1033.00,1033.00,1033.00,1033.00,0,11
03/16/2004,01:22,1033.00,1033.25,1033.00,1033.25,5,9
03/16/2004,01:23,1033.00,1033.00,1033.00,1033.00,0,1
03/16/2004,01:24,1033.25,1033.25,1033.25,1033.25,53,0
03/16/2004,01:26,1033.25,1033.75,1033.25,1033.75,26,0
03/16/2004,01:27,1033.75,1033.75,1033.50,1033.50,2,1
03/16/2004,01:28,1033.50,1033.75,1033.50,1033.75,7,1
03/16/2004,01:29,1033.75,1033.75,1033.50,1033.50,15,1
03/16/2004,01:30,1033.50,1033.50,1033.50,1033.50,0,3
03/16/2004,01:31,1033.50,1033.50,1033.50,1033.50,0,13
03/16/2004,01:32,1033.25,1033.25,1033.25,1033.25,0,1
03/16/2004,01:33,1033.50,1033.50,1033.50,1033.50,1,0
03/16/2004,01:34,1033.25,1033.25,1033.25,1033.25,0,127
03/16/2004,01:35,1033.25,1033.25,1033.25,1033.25,0,40
03/16/2004,01:38,1033.25,1033.25,1033.25,1033.25,0,68
03/16/2004,01:39,1033.25,1033.25,1033.25,1033.25,0,12
03/16/2004,01:40,1033.25,1033.25,1033.25,1033.25,0,27
03/16/2004,01:42,1033.00,1033.00,1032.75,1032.75,0,14
03/16/2004,01:43,1033.00,1033.00,1033.00,1033.00,8,0
03/16/2004,01:44,1033.00,1033.00,1033.00,1033.00,14,0
03/16/2004,01:45,1033.00,1033.00,1033.00,1033.00,1,0
03/16/2004,01:46,1033.00,1033.00,1033.00,1033.00,4,0
03/16/2004,01:47,1032.75,1033.00,1032.75,1033.00,6,2
03/16/2004,01:49,1033.00,1033.00,1033.00,1033.00,3,0
03/16/2004,01:51,1033.25,1033.25,1033.25,1033.25,1,0
03/16/2004,01:52,1033.25,1033.25,1033.00,1033.00,1,1
03/16/2004,01:53,1033.25,1033.25,1033.25,1033.25,27,0
03/16/2004,01:54,1033.25,1033.25,1033.00,1033.00,6,11
03/16/2004,01:55,1033.00,1033.00,1033.00,1033.00,0,1
03/16/2004,01:56,1033.25,1033.25,1033.00,1033.00,9,40
03/16/2004,01:57,1033.00,1033.00,1033.00,1033.00,0,9
03/16/2004,01:58,1033.00,1033.00,1033.00,1033.00,0,35
03/16/2004,01:59,1033.00,1033.00,1033.00,1033.00,0,50
03/16/2004,02:00,1033.00,1033.25,1033.00,1033.25,45,4
03/16/2004,02:01,1033.25,1033.25,1032.75,1033.25,134,74
03/16/2004,02:02,1033.25,1033.75,1033.25,1033.75,75,20
03/16/2004,02:03,1033.50,1033.50,1033.50,1033.50,0,101
03/16/2004,02:04,1033.50,1033.75,1033.50,1033.50,2,62
03/16/2004,02:05,1033.50,1034.00,1033.50,1034.00,50,51
03/16/2004,02:06,1033.75,1033.75,1033.75,1033.75,0,36
03/16/2004,02:07,1033.75,1033.75,1033.75,1033.75,0,38
03/16/2004,02:08,1033.75,1033.75,1033.50,1033.50,191,34
03/16/2004,02:09,1033.50,1034.00,1033.50,1034.00,134,1
03/16/2004,02:10,1034.00,1034.25,1034.00,1034.25,107,129
03/16/2004,02:11,1034.25,1034.75,1034.25,1034.50,169,22
03/16/2004,02:12,1034.50,1034.75,1034.50,1034.75,49,52
03/16/2004,02:13,1034.75,1034.75,1034.50,1034.50,5,15
03/16/2004,02:14,1034.50,1034.50,1034.50,1034.50,0,62
03/16/2004,02:15,1034.25,1034.25,1034.25,1034.25,0,92
03/16/2004,02:16,1034.00,1034.50,1034.00,1034.50,93,180
03/16/2004,02:17,1034.50,1034.75,1034.25,1034.50,204,7
03/16/2004,02:18,1034.50,1034.75,1034.50,1034.50,5,6
03/16/2004,02:19,1034.75,1035.00,1034.50,1034.50,179,291
03/16/2004,02:20,1034.50,1034.50,1034.50,1034.50,0,115
03/16/2004,02:21,1034.25,1034.50,1034.25,1034.50,53,5
03/16/2004,02:22,1034.75,1034.75,1034.75,1034.75,103,0
03/16/2004,02:23,1034.75,1035.00,1034.75,1034.75,18,16
03/16/2004,02:24,1034.75,1035.00,1034.50,1034.75,12,48
03/16/2004,02:25,1034.75,1034.75,1034.25,1034.25,1,93
03/16/2004,02:26,1034.25,1034.25,1033.75,1033.75,0,40
03/16/2004,02:27,1033.75,1034.00,1033.75,1033.75,2,103
03/16/2004,02:28,1033.75,1033.75,1033.75,1033.75,0,8
03/16/2004,02:29,1033.75,1034.00,1033.75,1034.00,23,6
03/16/2004,02:30,1033.75,1033.75,1033.50,1033.75,1,48
03/16/2004,02:31,1033.75,1033.75,1033.75,1033.75,44,0
03/16/2004,02:33,1033.50,1033.75,1033.50,1033.75,1,1
03/16/2004,02:34,1033.50,1033.75,1033.50,1033.50,10,60
03/16/2004,02:35,1033.50,1033.50,1033.25,1033.25,0,24
03/16/2004,02:36,1033.50,1033.50,1033.25,1033.50,46,2
03/16/2004,02:37,1033.50,1033.50,1033.50,1033.50,26,0
03/16/2004,02:38,1033.50,1033.75,1033.50,1033.50,112,29
03/16/2004,02:39,1033.75,1033.75,1033.25,1033.50,152,48
03/16/2004,02:40,1033.25,1033.50,1033.00,1033.00,33,104
03/16/2004,02:41,1033.25,1033.50,1033.00,1033.25,92,42
03/16/2004,02:42,1033.50,1033.50,1033.25,1033.25,3,5
03/16/2004,02:43,1033.50,1033.75,1033.50,1033.50,38,11
03/16/2004,02:44,1033.50,1033.50,1033.25,1033.50,2,50
03/16/2004,02:45,1033.50,1033.50,1033.25,1033.25,1,24
03/16/2004,02:46,1033.25,1033.75,1033.25,1033.50,45,21
03/16/2004,02:47,1033.75,1033.75,1033.50,1033.75,79,2
03/16/2004,02:48,1033.50,1033.50,1033.50,1033.50,0,10
03/16/2004,02:49,1033.75,1033.75,1033.50,1033.50,1,26
03/16/2004,02:51,1033.50,1034.00,1033.50,1034.00,92,4
03/16/2004,02:53,1033.75,1033.75,1033.75,1033.75,0,35
03/16/2004,02:54,1033.75,1033.75,1033.50,1033.50,0,72
03/16/2004,02:55,1033.50,1033.50,1033.50,1033.50,0,11
03/16/2004,02:56,1033.75,1033.75,1033.75,1033.75,3,0
03/16/2004,02:57,1033.50,1033.50,1033.50,1033.50,0,39
03/16/2004,02:58,1033.25,1033.50,1033.25,1033.50,1,19
03/16/2004,02:59,1033.25,1033.25,1033.00,1033.00,0,76
03/16/2004,03:00,1033.25,1033.25,1033.00,1033.00,10,23
03/16/2004,03:01,1033.00,1033.00,1032.75,1033.00,33,74
03/16/2004,03:02,1033.00,1033.00,1033.00,1033.00,3,0
03/16/2004,03:03,1033.25,1033.25,1033.25,1033.25,5,0
03/16/2004,03:04,1033.25,1033.25,1033.25,1033.25,2,0
03/16/2004,03:05,1033.25,1033.50,1033.25,1033.50,40,0
03/16/2004,03:06,1033.25,1033.25,1033.00,1033.25,5,18
03/16/2004,03:07,1033.25,1033.25,1033.25,1033.25,2,0
03/16/2004,03:08,1033.25,1033.25,1032.75,1033.00,4,43
03/16/2004,03:09,1033.00,1033.00,1033.00,1033.00,7,0
03/16/2004,03:10,1033.00,1033.00,1033.00,1033.00,8,0
03/16/2004,03:11,1033.00,1033.00,1032.75,1033.00,18,1
03/16/2004,03:12,1033.25,1033.25,1033.25,1033.25,17,0
03/16/2004,03:14,1033.25,1033.25,1033.25,1033.25,7,0
03/16/2004,03:15,1033.00,1033.00,1032.75,1033.00,10,30
03/16/2004,03:16,1032.75,1032.75,1032.75,1032.75,0,58
03/16/2004,03:17,1033.00,1033.00,1033.00,1033.00,3,0
03/16/2004,03:18,1033.00,1033.00,1033.00,1033.00,10,0
03/16/2004,03:19,1033.00,1033.00,1033.00,1033.00,34,0
03/16/2004,03:20,1032.75,1032.75,1032.75,1032.75,0,1
03/16/2004,03:21,1033.00,1033.00,1033.00,1033.00,21,0
03/16/2004,03:22,1033.00,1033.00,1033.00,1033.00,10,0
03/16/2004,03:23,1033.00,1033.25,1033.00,1033.00,10,2
03/16/2004,03:24,1032.75,1032.75,1032.50,1032.50,0,127
03/16/2004,03:25,1032.50,1032.75,1032.25,1032.25,37,154
03/16/2004,03:26,1032.25,1032.25,1031.50,1031.50,33,198
03/16/2004,03:27,1031.75,1031.75,1031.50,1031.50,29,21
03/16/2004,03:28,1031.75,1031.75,1031.25,1031.25,44,70
03/16/2004,03:29,1031.25,1031.25,1031.00,1031.25,34,136
03/16/2004,03:30,1031.25,1031.50,1031.25,1031.50,22,0
03/16/2004,03:31,1031.50,1031.75,1031.50,1031.75,45,2
03/16/2004,03:32,1031.75,1031.75,1031.25,1031.50,3,71
03/16/2004,03:33,1031.25,1031.50,1031.00,1031.00,32,56
03/16/2004,03:34,1031.00,1031.25,1030.75,1031.00,76,189
03/16/2004,03:35,1031.00,1031.25,1030.75,1031.00,77,116
03/16/2004,03:36,1031.00,1031.00,1030.50,1030.75,18,117
03/16/2004,03:37,1030.75,1030.75,1030.50,1030.75,56,25
03/16/2004,03:38,1031.00,1031.25,1031.00,1031.25,176,0
03/16/2004,03:39,1031.25,1031.25,1031.00,1031.25,15,2
03/16/2004,03:40,1031.25,1031.25,1031.25,1031.25,24,0
03/16/2004,03:41,1031.25,1031.50,1031.25,1031.50,53,4
03/16/2004,03:42,1031.25,1031.25,1031.00,1031.25,33,30
03/16/2004,03:43,1031.25,1031.25,1031.25,1031.25,2,0
03/16/2004,03:44,1031.50,1031.75,1031.50,1031.75,53,0
03/16/2004,03:45,1031.75,1031.75,1031.75,1031.75,10,0
03/16/2004,03:46,1031.75,1031.75,1031.75,1031.75,38,0
03/16/2004,03:47,1031.75,1031.75,1031.50,1031.50,1,110
03/16/2004,03:48,1031.25,1031.25,1031.25,1031.25,0,67
03/16/2004,03:51,1031.25,1031.25,1031.25,1031.25,0,19
03/16/2004,03:52,1031.25,1031.50,1031.25,1031.25,7,15
03/16/2004,03:54,1031.50,1031.75,1031.25,1031.25,28,33
03/16/2004,03:55,1031.25,1031.75,1031.25,1031.75,26,3
03/16/2004,03:56,1031.50,1032.00,1031.50,1031.75,36,9
03/16/2004,03:57,1031.75,1031.75,1031.75,1031.75,0,59
03/16/2004,03:58,1032.00,1032.00,1031.50,1031.75,4,17
03/16/2004,03:59,1031.75,1032.00,1031.75,1031.75,49,1
03/16/2004,04:00,1031.75,1032.25,1031.75,1032.00,41,4
03/16/2004,04:01,1032.00,1032.00,1031.50,1031.75,2,61
03/16/2004,04:02,1031.75,1031.75,1031.00,1031.50,68,78
03/16/2004,04:03,1031.75,1032.00,1031.75,1032.00,42,0
03/16/2004,04:04,1031.75,1032.00,1031.75,1032.00,65,8
03/16/2004,04:05,1031.75,1032.00,1031.75,1032.00,26,6
03/16/2004,04:06,1032.25,1032.50,1032.00,1032.50,126,172
03/16/2004,04:07,1032.50,1032.50,1032.25,1032.25,24,18
03/16/2004,04:08,1032.25,1032.25,1032.25,1032.25,0,1
03/16/2004,04:09,1032.00,1032.00,1032.00,1032.00,0,7
03/16/2004,04:10,1032.25,1032.25,1032.25,1032.25,7,0
03/16/2004,04:11,1032.25,1032.50,1032.25,1032.25,56,9
03/16/2004,04:12,1032.25,1032.50,1032.25,1032.25,2,62
03/16/2004,04:13,1032.25,1032.75,1032.25,1032.50,53,5
03/16/2004,04:14,1032.50,1032.50,1032.25,1032.25,0,52
03/16/2004,04:15,1032.25,1032.25,1032.25,1032.25,0,12
03/16/2004,04:16,1032.25,1032.25,1032.25,1032.25,0,9
03/16/2004,04:17,1032.50,1032.50,1032.50,1032.50,10,0
03/16/2004,04:18,1032.50,1032.50,1032.50,1032.50,5,0
03/16/2004,04:19,1032.50,1032.50,1032.50,1032.50,15,0
03/16/2004,04:20,1032.25,1032.25,1032.25,1032.25,0,70
03/16/2004,04:21,1032.50,1032.50,1032.25,1032.25,2,32
03/16/2004,04:22,1032.25,1032.25,1032.00,1032.25,6,53
03/16/2004,04:23,1032.25,1032.50,1032.25,1032.25,14,24
03/16/2004,04:24,1032.25,1032.25,1032.00,1032.00,0,37
03/16/2004,04:25,1032.00,1032.00,1032.00,1032.00,0,7
03/16/2004,04:26,1032.00,1032.25,1032.00,1032.25,41,28
03/16/2004,04:27,1032.25,1032.25,1032.00,1032.25,60,1
03/16/2004,04:29,1032.25,1032.25,1032.25,1032.25,19,0
03/16/2004,04:30,1032.25,1032.25,1032.25,1032.25,21,0
03/16/2004,04:31,1032.25,1032.50,1032.25,1032.25,34,61
03/16/2004,04:32,1032.25,1032.50,1032.25,1032.50,14,17
03/16/2004,04:33,1032.50,1032.50,1032.25,1032.25,4,49
03/16/2004,04:34,1032.25,1032.50,1032.25,1032.50,57,5
03/16/2004,04:35,1032.75,1033.00,1032.75,1033.00,71,0
03/16/2004,04:36,1032.75,1032.75,1032.75,1032.75,0,31
03/16/2004,04:37,1032.75,1033.00,1032.75,1033.00,10,25
03/16/2004,04:38,1033.00,1033.25,1032.75,1033.00,45,2
03/16/2004,04:39,1033.00,1033.00,1033.00,1033.00,36,0
03/16/2004,04:40,1033.00,1033.25,1033.00,1033.25,40,0
03/16/2004,04:41,1033.25,1033.25,1033.25,1033.25,39,0
03/16/2004,04:42,1033.00,1033.00,1033.00,1033.00,0,10
03/16/2004,04:43,1033.00,1033.00,1033.00,1033.00,0,16
03/16/2004,04:44,1032.75,1033.00,1032.75,1032.75,24,68
03/16/2004,04:45,1032.75,1032.75,1032.50,1032.50,0,22
03/16/2004,04:46,1032.50,1032.50,1032.50,1032.50,0,4
03/16/2004,04:47,1032.50,1032.50,1032.50,1032.50,0,9
03/16/2004,04:48,1032.50,1033.00,1032.50,1033.00,40,40
03/16/2004,04:49,1032.75,1033.00,1032.75,1033.00,19,29
03/16/2004,04:51,1033.25,1033.25,1033.25,1033.25,12,0
03/16/2004,04:52,1033.25,1033.25,1033.00,1033.25,55,49
03/16/2004,04:53,1033.25,1033.50,1032.75,1033.25,216,86
03/16/2004,04:54,1033.25,1033.25,1033.25,1033.25,6,0
03/16/2004,04:55,1033.25,1033.25,1033.25,1033.25,15,0
03/16/2004,04:56,1033.25,1033.25,1033.25,1033.25,1,0
03/16/2004,04:59,1033.50,1033.50,1033.50,1033.50,33,0
03/16/2004,05:00,1033.50,1033.50,1033.50,1033.50,9,0
03/16/2004,05:01,1033.50,1033.75,1033.50,1033.75,39,0
03/16/2004,05:02,1033.75,1033.75,1033.75,1033.75,148,0
03/16/2004,05:03,1033.75,1033.75,1033.50,1033.50,44,6
03/16/2004,05:04,1033.75,1034.00,1033.75,1033.75,46,11
03/16/2004,05:05,1033.75,1034.25,1033.75,1034.25,65,57
03/16/2004,05:06,1034.25,1034.25,1034.00,1034.00,44,34
03/16/2004,05:07,1034.00,1034.00,1034.00,1034.00,0,42
03/16/2004,05:08,1034.00,1034.00,1034.00,1034.00,0,5
03/16/2004,05:09,1034.00,1034.00,1034.00,1034.00,0,6
03/16/2004,05:10,1034.00,1034.00,1034.00,1034.00,0,24
03/16/2004,05:11,1034.25,1034.50,1034.25,1034.50,44,0
03/16/2004,05:12,1034.25,1034.25,1034.00,1034.00,0,23
03/16/2004,05:13,1034.25,1034.25,1034.25,1034.25,2,0
03/16/2004,05:14,1034.50,1034.75,1034.50,1034.50,82,15
03/16/2004,05:15,1034.50,1034.50,1034.25,1034.50,45,21
03/16/2004,05:16,1034.25,1034.50,1034.25,1034.25,11,22
03/16/2004,05:18,1034.50,1034.50,1034.50,1034.50,1,0
03/16/2004,05:19,1034.50,1034.50,1034.50,1034.50,1,0
03/16/2004,05:20,1034.25,1034.25,1034.25,1034.25,0,4
03/16/2004,05:21,1034.25,1034.25,1034.25,1034.25,0,44
03/16/2004,05:22,1034.25,1034.50,1034.25,1034.50,105,1
03/16/2004,05:23,1034.50,1034.50,1034.50,1034.50,70,0
03/16/2004,05:24,1034.50,1034.50,1034.50,1034.50,42,0
03/16/2004,05:25,1034.25,1034.50,1034.25,1034.25,5,72
03/16/2004,05:26,1034.25,1034.50,1034.25,1034.50,2,15
03/16/2004,05:27,1034.25,1034.25,1034.25,1034.25,0,1
03/16/2004,05:28,1034.25,1034.25,1034.00,1034.00,0,62
03/16/2004,05:29,1034.00,1034.00,1034.00,1034.00,0,66
03/16/2004,05:30,1034.00,1034.00,1034.00,1034.00,0,2
03/16/2004,05:31,1033.75,1033.75,1033.75,1033.75,0,5
03/16/2004,05:32,1033.75,1034.00,1033.75,1033.75,1,46
03/16/2004,05:33,1033.75,1033.75,1033.75,1033.75,0,21
03/16/2004,05:34,1033.75,1033.75,1033.75,1033.75,0,2
03/16/2004,05:35,1033.75,1033.75,1033.50,1033.75,2,6
03/16/2004,05:36,1033.75,1033.75,1033.50,1033.50,6,19
03/16/2004,05:39,1033.50,1033.50,1033.50,1033.50,0,59
03/16/2004,05:40,1033.50,1033.50,1033.50,1033.50,0,5
03/16/2004,05:41,1033.50,1033.50,1033.50,1033.50,0,1
03/16/2004,05:42,1033.50,1033.50,1033.50,1033.50,0,3
03/16/2004,05:43,1033.75,1033.75,1033.75,1033.75,15,0
03/16/2004,05:44,1033.75,1033.75,1033.50,1033.75,65,50
03/16/2004,05:45,1033.75,1034.00,1033.75,1034.00,69,11
03/16/2004,05:46,1034.00,1034.00,1034.00,1034.00,11,0
03/16/2004,05:47,1034.25,1034.25,1034.25,1034.25,30,0
03/16/2004,05:48,1034.25,1034.25,1034.00,1034.00,33,58
03/16/2004,05:49,1034.00,1034.00,1033.75,1033.75,0,6
03/16/2004,05:50,1033.75,1033.75,1033.75,1033.75,0,23
03/16/2004,05:51,1034.00,1034.00,1033.75,1033.75,27,1
03/16/2004,05:52,1033.75,1033.75,1033.75,1033.75,0,18
03/16/2004,05:53,1033.75,1033.75,1033.75,1033.75,0,8
03/16/2004,05:54,1033.75,1033.75,1033.75,1033.75,0,28
03/16/2004,05:55,1033.75,1034.00,1033.50,1034.00,70,51
03/16/2004,05:56,1034.00,1034.00,1034.00,1034.00,14,0
03/16/2004,05:57,1034.00,1034.00,1034.00,1034.00,6,0
03/16/2004,05:58,1034.00,1034.00,1034.00,1034.00,10,0
03/16/2004,06:00,1034.00,1034.00,1034.00,1034.00,4,0
03/16/2004,06:01,1034.25,1034.25,1034.00,1034.00,7,25
03/16/2004,06:02,1034.00,1034.00,1034.00,1034.00,0,44
03/16/2004,06:03,1034.00,1034.00,1034.00,1034.00,0,1
03/16/2004,06:04,1034.00,1034.00,1034.00,1034.00,0,103
03/16/2004,06:05,1034.00,1034.00,1034.00,1034.00,0,10
03/16/2004,06:06,1034.00,1034.00,1034.00,1034.00,0,5
03/16/2004,06:07,1034.25,1034.25,1034.25,1034.25,12,0
03/16/2004,06:08,1034.00,1034.25,1034.00,1034.25,1,3
03/16/2004,06:09,1034.25,1034.25,1034.00,1034.25,14,5
03/16/2004,06:10,1034.25,1034.25,1034.25,1034.25,2,0
03/16/2004,06:11,1034.00,1034.00,1034.00,1034.00,0,50
03/16/2004,06:12,1034.00,1034.00,1034.00,1034.00,0,16
03/16/2004,06:13,1034.00,1034.25,1033.75,1034.00,25,22
03/16/2004,06:14,1034.25,1034.25,1034.25,1034.25,2,0
03/16/2004,06:15,1034.25,1034.25,1034.25,1034.25,12,0
03/16/2004,06:17,1034.00,1034.25,1034.00,1034.25,35,1
03/16/2004,06:19,1034.00,1034.25,1034.00,1034.00,1,24
03/16/2004,06:20,1034.00,1034.25,1034.00,1034.25,2,1
03/16/2004,06:21,1034.25,1034.25,1034.00,1034.00,100,30
03/16/2004,06:22,1034.00,1034.00,1034.00,1034.00,0,11
03/16/2004,06:23,1034.00,1034.00,1034.00,1034.00,0,20
03/16/2004,06:24,1033.75,1033.75,1033.75,1033.75,0,26
03/16/2004,06:25,1033.75,1034.00,1033.75,1034.00,39,25
03/16/2004,06:26,1034.00,1034.25,1034.00,1034.25,220,0
03/16/2004,06:27,1034.00,1034.00,1034.00,1034.00,0,21
03/16/2004,06:28,1034.00,1034.00,1034.00,1034.00,0,5
03/16/2004,06:29,1034.25,1034.25,1034.00,1034.00,45,70
03/16/2004,06:30,1034.00,1034.00,1033.75,1033.75,30,15
03/16/2004,06:31,1033.75,1034.25,1033.75,1034.25,66,1
03/16/2004,06:32,1034.25,1034.50,1034.00,1034.25,166,27
03/16/2004,06:33,1034.25,1034.25,1034.25,1034.25,0,42
03/16/2004,06:34,1034.25,1034.50,1034.25,1034.50,212,18
03/16/2004,06:35,1034.75,1034.75,1034.50,1034.50,3,1
03/16/2004,06:36,1034.75,1034.75,1034.50,1034.50,104,12
03/16/2004,06:37,1034.75,1035.00,1034.75,1035.00,370,26
03/16/2004,06:38,1035.00,1035.25,1034.75,1035.00,92,58
03/16/2004,06:39,1034.75,1035.00,1034.75,1035.00,9,147
03/16/2004,06:40,1035.00,1035.25,1035.00,1035.00,30,42
03/16/2004,06:41,1035.00,1035.25,1035.00,1035.00,5,71
03/16/2004,06:42,1035.00,1035.00,1035.00,1035.00,0,24
03/16/2004,06:43,1035.00,1035.25,1035.00,1035.00,50,96
03/16/2004,06:44,1035.00,1035.25,1034.75,1035.00,33,100
03/16/2004,06:45,1035.00,1035.00,1034.75,1034.75,5,8
03/16/2004,06:46,1035.00,1035.00,1034.75,1035.00,54,2
03/16/2004,06:47,1035.00,1035.00,1034.75,1034.75,1,1
03/16/2004,06:48,1034.75,1035.25,1034.75,1035.00,137,68
03/16/2004,06:49,1035.00,1035.00,1034.75,1034.75,0,97
03/16/2004,06:50,1034.75,1034.75,1034.25,1034.25,4,243
03/16/2004,06:51,1034.25,1034.75,1034.25,1034.50,244,86
03/16/2004,06:52,1034.75,1034.75,1034.75,1034.75,160,0
03/16/2004,06:53,1035.00,1035.00,1035.00,1035.00,2,0
03/16/2004,06:55,1035.00,1035.75,1035.00,1035.50,496,132
03/16/2004,06:56,1035.50,1036.00,1035.50,1036.00,431,260
03/16/2004,06:57,1035.75,1036.00,1035.75,1035.75,36,157
03/16/2004,06:58,1035.75,1035.75,1035.25,1035.50,283,238
03/16/2004,06:59,1035.25,1036.00,1035.25,1035.75,266,147
03/16/2004,07:00,1035.75,1035.75,1035.50,1035.50,0,95
03/16/2004,07:01,1035.50,1035.75,1035.50,1035.50,109,111
03/16/2004,07:02,1035.50,1035.75,1035.50,1035.75,117,31
03/16/2004,07:03,1035.75,1035.75,1035.75,1035.75,2,0
03/16/2004,07:04,1036.00,1036.50,1036.00,1036.25,448,79
03/16/2004,07:05,1036.25,1036.75,1036.25,1036.50,274,111
03/16/2004,07:06,1036.50,1036.50,1036.00,1036.00,10,154
03/16/2004,07:07,1036.00,1036.25,1036.00,1036.25,98,3
03/16/2004,07:08,1036.50,1036.50,1036.00,1036.00,126,52
03/16/2004,07:09,1036.25,1036.25,1036.00,1036.00,1,5
03/16/2004,07:10,1036.25,1036.25,1036.25,1036.25,6,0
03/16/2004,07:11,1036.25,1036.25,1036.00,1036.25,134,7
03/16/2004,07:12,1036.25,1036.50,1036.25,1036.25,2,42
03/16/2004,07:13,1036.50,1036.50,1036.25,1036.50,67,1
03/16/2004,07:14,1036.50,1036.50,1036.50,1036.50,81,0
03/16/2004,07:15,1036.50,1036.75,1036.25,1036.50,179,52
03/16/2004,07:16,1036.50,1036.50,1036.00,1036.00,13,232
03/16/2004,07:17,1036.00,1036.25,1036.00,1036.00,26,45
03/16/2004,07:18,1036.25,1036.25,1036.00,1036.25,5,18
03/16/2004,07:19,1036.00,1036.00,1036.00,1036.00,0,87
03/16/2004,07:20,1036.00,1036.25,1036.00,1036.00,75,19
03/16/2004,07:21,1036.00,1036.25,1036.00,1036.00,119,71
03/16/2004,07:22,1036.00,1036.25,1036.00,1036.25,4,25
03/16/2004,07:23,1036.00,1036.50,1036.00,1036.25,179,81
03/16/2004,07:24,1036.00,1036.25,1036.00,1036.00,7,186
03/16/2004,07:25,1036.00,1036.00,1035.75,1036.00,316,98
03/16/2004,07:26,1036.00,1036.00,1036.00,1036.00,19,0
03/16/2004,07:27,1036.00,1036.00,1036.00,1036.00,15,0
03/16/2004,07:28,1036.25,1036.25,1036.00,1036.25,24,56
03/16/2004,07:29,1036.25,1036.25,1036.00,1036.25,25,10
03/16/2004,07:30,1036.00,1036.25,1036.00,1036.00,16,210
03/16/2004,07:31,1035.75,1036.75,1035.50,1036.25,708,569
03/16/2004,07:32,1036.25,1036.50,1036.00,1036.50,166,19
03/16/2004,07:33,1036.50,1036.50,1036.25,1036.25,3,22
03/16/2004,07:34,1036.25,1036.25,1036.00,1036.25,91,271
03/16/2004,07:35,1036.25,1036.25,1036.00,1036.25,67,1
03/16/2004,07:36,1036.25,1036.25,1035.75,1035.75,7,126
03/16/2004,07:37,1036.00,1036.00,1035.75,1035.75,72,288
03/16/2004,07:38,1035.75,1036.00,1035.75,1035.75,49,42
03/16/2004,07:39,1035.75,1035.75,1035.50,1035.75,80,47
03/16/2004,07:40,1035.75,1035.75,1035.50,1035.75,110,6
03/16/2004,07:41,1035.50,1035.75,1035.50,1035.50,1,13
03/16/2004,07:42,1035.50,1035.50,1035.50,1035.50,0,3
03/16/2004,07:43,1035.50,1035.75,1035.50,1035.50,1,14
03/16/2004,07:44,1035.75,1036.00,1035.75,1036.00,281,0
03/16/2004,07:45,1035.75,1036.00,1035.75,1035.75,39,7
03/16/2004,07:46,1035.75,1036.00,1035.50,1035.75,7,62
03/16/2004,07:47,1035.50,1035.75,1035.50,1035.50,158,6
03/16/2004,07:48,1035.75,1035.75,1035.50,1035.50,6,3
03/16/2004,07:49,1035.75,1036.00,1035.75,1035.75,231,5
03/16/2004,07:50,1035.75,1035.75,1035.75,1035.75,0,7
03/16/2004,07:51,1035.75,1035.75,1035.75,1035.75,0,41
03/16/2004,07:52,1035.75,1035.75,1035.50,1035.75,13,26
03/16/2004,07:53,1035.50,1035.50,1035.50,1035.50,0,24
03/16/2004,07:54,1035.75,1036.00,1035.50,1036.00,173,44
03/16/2004,07:55,1035.75,1035.75,1035.50,1035.50,0,59
03/16/2004,07:56,1035.75,1035.75,1035.50,1035.50,2,7
03/16/2004,07:57,1035.75,1035.75,1035.50,1035.50,12,10
03/16/2004,07:58,1035.50,1035.50,1035.50,1035.50,0,157
03/16/2004,07:59,1035.50,1035.75,1035.50,1035.50,3,2
03/16/2004,08:00,1035.50,1035.75,1035.50,1035.75,148,2
03/16/2004,08:01,1035.75,1036.00,1035.75,1035.75,13,92
03/16/2004,08:02,1035.75,1035.75,1035.75,1035.75,0,3
03/16/2004,08:03,1035.75,1035.75,1035.50,1035.50,5,36
03/16/2004,08:04,1035.75,1035.75,1035.75,1035.75,9,0
03/16/2004,08:05,1035.75,1036.00,1035.75,1036.00,24,0
03/16/2004,08:06,1036.00,1036.00,1036.00,1036.00,41,0
03/16/2004,08:07,1036.00,1036.25,1035.75,1036.00,27,21
03/16/2004,08:08,1035.75,1036.00,1035.75,1036.00,27,1
03/16/2004,08:09,1036.00,1036.25,1036.00,1036.25,123,0
03/16/2004,08:10,1036.25,1036.25,1036.00,1036.00,23,79
03/16/2004,08:11,1036.00,1036.25,1036.00,1036.25,39,25
03/16/2004,08:12,1036.00,1036.25,1036.00,1036.00,5,146
03/16/2004,08:13,1035.75,1036.00,1035.75,1036.00,3,1
03/16/2004,08:14,1036.00,1036.25,1036.00,1036.00,233,15
03/16/2004,08:15,1036.00,1036.25,1035.75,1036.25,60,27
03/16/2004,08:16,1036.25,1036.25,1036.00,1036.25,65,3
03/16/2004,08:17,1036.25,1036.25,1036.00,1036.00,57,26
03/16/2004,08:18,1036.25,1036.25,1036.00,1036.25,112,3
03/16/2004,08:19,1036.25,1036.25,1036.00,1036.00,6,154
03/16/2004,08:20,1036.00,1036.00,1035.50,1035.50,6,148
03/16/2004,08:21,1035.75,1035.75,1035.50,1035.75,12,1
03/16/2004,08:22,1035.50,1035.75,1035.50,1035.50,11,3
03/16/2004,08:23,1035.75,1035.75,1035.50,1035.75,37,1
03/16/2004,08:24,1035.75,1036.00,1035.75,1035.75,5,15
03/16/2004,08:25,1036.00,1036.00,1035.75,1035.75,4,52
03/16/2004,08:26,1035.75,1036.25,1035.75,1035.75,428,78
03/16/2004,08:27,1036.00,1036.25,1035.75,1036.00,17,42
03/16/2004,08:28,1036.00,1036.00,1035.75,1036.00,138,2
03/16/2004,08:29,1035.75,1036.00,1035.75,1036.00,278,43
03/16/2004,08:30,1036.00,1036.00,1035.50,1035.75,554,1005
03/16/2004,08:31,1035.75,1036.00,1035.00,1035.25,1499,2231
03/16/2004,08:32,1035.25,1035.75,1035.25,1035.50,1130,553
03/16/2004,08:33,1035.50,1036.50,1035.50,1036.25,2517,716
03/16/2004,08:34,1036.25,1037.00,1036.00,1036.75,2547,809
03/16/2004,08:35,1037.00,1037.75,1036.75,1037.50,3615,2192
03/16/2004,08:36,1037.50,1038.00,1037.25,1037.75,2344,1644
03/16/2004,08:37,1037.75,1038.25,1037.50,1037.75,3102,1540
03/16/2004,08:38,1038.00,1038.25,1037.50,1037.50,696,1854
03/16/2004,08:39,1037.50,1037.75,1037.00,1037.00,315,3040
03/16/2004,08:40,1037.00,1037.50,1037.00,1037.25,2124,1850
03/16/2004,08:41,1037.25,1037.25,1036.75,1037.00,1247,973
03/16/2004,08:42,1037.00,1037.25,1036.50,1036.50,1067,1255
03/16/2004,08:43,1036.50,1037.25,1036.50,1036.50,822,922
03/16/2004,08:44,1036.75,1036.75,1036.25,1036.50,1298,1131
03/16/2004,08:45,1036.50,1036.75,1036.25,1036.50,657,1124
03/16/2004,08:46,1036.50,1036.75,1036.00,1036.75,897,803
03/16/2004,08:47,1036.75,1037.25,1036.25,1036.50,1581,2648
03/16/2004,08:48,1036.50,1037.00,1036.25,1036.75,1326,821
03/16/2004,08:49,1036.75,1037.00,1036.50,1037.00,459,118
03/16/2004,08:50,1036.75,1037.50,1036.75,1037.00,2546,1329
03/16/2004,08:51,1037.00,1037.50,1037.00,1037.25,765,748
03/16/2004,08:52,1037.25,1038.25,1037.25,1037.75,2735,1656
03/16/2004,08:53,1037.75,1038.00,1037.25,1037.50,1724,1296
03/16/2004,08:54,1037.75,1038.00,1037.25,1037.25,737,790
03/16/2004,08:55,1037.50,1037.50,1036.50,1037.00,1348,3733
03/16/2004,08:56,1037.00,1037.25,1036.25,1036.25,396,1807
03/16/2004,08:57,1036.25,1036.75,1036.25,1036.75,410,584
03/16/2004,08:58,1036.75,1037.00,1036.25,1036.75,1538,1201
03/16/2004,08:59,1036.50,1037.00,1036.25,1036.25,825,538
03/16/2004,09:00,1036.50,1036.50,1035.75,1036.50,2300,1547
03/16/2004,09:01,1036.25,1036.75,1036.25,1036.75,757,974
03/16/2004,09:02,1036.75,1037.25,1036.50,1037.00,2401,1672
03/16/2004,09:03,1037.25,1037.25,1036.75,1037.00,299,1114
03/16/2004,09:04,1037.00,1037.25,1036.75,1037.00,610,836
03/16/2004,09:05,1037.25,1037.50,1036.75,1036.75,2638,2696
03/16/2004,09:06,1036.75,1037.00,1036.50,1036.75,219,1154
03/16/2004,09:07,1036.75,1036.75,1036.25,1036.25,446,1395
03/16/2004,09:08,1036.25,1036.75,1036.00,1036.25,919,1406
03/16/2004,09:09,1036.00,1036.25,1035.25,1035.50,719,4252
03/16/2004,09:10,1035.50,1036.50,1035.50,1036.00,3195,1055
03/16/2004,09:11,1036.25,1036.25,1035.25,1035.50,688,2101
03/16/2004,09:12,1035.50,1035.75,1035.25,1035.75,1202,1411
03/16/2004,09:13,1035.75,1035.75,1035.00,1035.25,835,1109
03/16/2004,09:14,1035.25,1036.00,1035.25,1035.50,1912,925
03/16/2004,09:15,1035.50,1036.00,1035.25,1035.75,930,657
03/16/2004,09:16,1035.75,1036.00,1035.50,1035.75,981,762
03/16/2004,09:17,1035.75,1036.25,1035.75,1036.00,783,476
03/16/2004,09:18,1036.00,1036.00,1035.25,1035.25,570,1004
03/16/2004,09:19,1035.25,1035.75,1034.75,1034.75,1040,2277
03/16/2004,09:20,1034.75,1035.25,1034.50,1034.75,1513,2309
03/16/2004,09:21,1034.75,1035.00,1034.50,1034.75,1563,2202
03/16/2004,09:22,1034.75,1035.00,1034.75,1035.00,1400,2181
03/16/2004,09:23,1035.00,1035.25,1034.50,1035.25,848,565
03/16/2004,09:24,1035.25,1035.50,1035.00,1035.25,878,30
03/16/2004,09:25,1035.50,1035.50,1034.50,1034.75,464,935
03/16/2004,09:26,1034.75,1035.25,1034.75,1035.00,537,138
03/16/2004,09:27,1035.00,1035.75,1035.00,1035.75,1334,108
03/16/2004,09:28,1035.75,1036.00,1035.50,1036.00,1923,171
03/16/2004,09:29,1036.00,1036.00,1035.25,1035.50,571,967
03/16/2004,09:30,1035.50,1036.00,1035.50,1036.00,280,88
03/16/2004,09:31,1035.75,1036.00,1035.50,1035.75,382,335
03/16/2004,09:32,1035.75,1036.00,1035.25,1035.75,718,836
03/16/2004,09:33,1035.50,1035.75,1035.50,1035.50,262,29
03/16/2004,09:34,1035.75,1035.75,1035.25,1035.75,899,1009
03/16/2004,09:35,1035.50,1036.75,1035.50,1036.75,3234,391
03/16/2004,09:36,1036.75,1036.75,1036.25,1036.75,1575,1235
03/16/2004,09:37,1036.50,1036.50,1035.75,1036.25,2897,2520
03/16/2004,09:38,1036.25,1036.75,1036.25,1036.25,721,1085
03/16/2004,09:39,1036.25,1036.75,1036.25,1036.50,854,1414
03/16/2004,09:40,1036.25,1037.25,1036.25,1036.75,2676,829
03/16/2004,09:41,1037.00,1037.00,1036.50,1036.50,259,457
03/16/2004,09:42,1036.50,1036.75,1036.25,1036.50,359,1195
03/16/2004,09:43,1036.25,1036.50,1036.00,1036.25,1354,2007
03/16/2004,09:44,1036.25,1037.00,1036.25,1037.00,1602,259
03/16/2004,09:45,1036.75,1037.25,1036.75,1037.25,1572,769
03/16/2004,09:46,1037.25,1037.25,1036.50,1036.75,499,679
03/16/2004,09:47,1036.75,1037.25,1036.50,1036.50,751,488
03/16/2004,09:48,1036.75,1037.00,1036.25,1036.50,697,1284
03/16/2004,09:49,1036.50,1037.00,1036.25,1036.50,475,1157
03/16/2004,09:50,1036.25,1036.75,1036.25,1036.75,627,82
03/16/2004,09:51,1036.75,1036.75,1036.25,1036.50,60,343
03/16/2004,09:52,1036.25,1037.00,1036.25,1036.75,634,175
03/16/2004,09:53,1036.75,1036.75,1036.25,1036.50,477,663
03/16/2004,09:54,1036.75,1037.00,1036.00,1036.00,476,1813
03/16/2004,09:55,1035.75,1036.25,1035.75,1036.00,895,386
03/16/2004,09:56,1036.00,1036.00,1035.00,1035.50,534,2975
03/16/2004,09:57,1035.50,1035.50,1034.75,1034.75,363,1541
03/16/2004,09:58,1034.75,1035.25,1034.50,1035.25,655,1105
03/16/2004,09:59,1035.25,1035.75,1035.00,1035.75,1605,549
03/16/2004,10:00,1035.75,1035.75,1035.25,1035.50,1174,632
03/16/2004,10:01,1035.50,1035.75,1035.50,1035.75,328,63
03/16/2004,10:02,1035.50,1035.75,1035.00,1035.00,384,1157
03/16/2004,10:03,1035.25,1035.50,1034.75,1035.50,269,464
03/16/2004,10:04,1035.50,1035.75,1035.00,1035.00,657,1100
03/16/2004,10:05,1035.00,1035.50,1034.75,1035.25,555,226
03/16/2004,10:06,1035.25,1035.50,1035.00,1035.25,629,285
03/16/2004,10:07,1035.00,1035.75,1035.00,1035.75,572,164
03/16/2004,10:08,1035.50,1035.75,1035.25,1035.25,16,420
03/16/2004,10:09,1035.25,1035.50,1035.00,1035.50,265,252
03/16/2004,10:10,1035.25,1035.50,1035.25,1035.25,114,793
03/16/2004,10:11,1035.25,1035.50,1035.00,1035.25,61,227
03/16/2004,10:12,1035.00,1035.50,1035.00,1035.00,400,455
03/16/2004,10:13,1035.00,1035.50,1035.00,1035.50,200,31
03/16/2004,10:14,1035.25,1035.50,1034.75,1035.25,412,559
03/16/2004,10:15,1035.25,1035.75,1035.25,1035.50,573,250
03/16/2004,10:16,1035.50,1035.75,1035.25,1035.25,186,352
03/16/2004,10:17,1035.50,1035.50,1035.25,1035.50,60,205
03/16/2004,10:18,1035.25,1035.25,1034.75,1035.00,142,490
03/16/2004,10:19,1035.00,1035.50,1034.75,1035.25,515,674
03/16/2004,10:20,1035.25,1035.50,1035.25,1035.25,50,419
03/16/2004,10:21,1035.25,1035.50,1035.25,1035.50,64,276
03/16/2004,10:22,1035.50,1036.25,1035.25,1036.00,1574,147
03/16/2004,10:23,1036.00,1036.25,1035.75,1036.00,621,310
03/16/2004,10:24,1036.00,1036.50,1036.00,1036.25,833,268
03/16/2004,10:25,1036.50,1036.50,1036.25,1036.25,314,135
03/16/2004,10:26,1036.25,1036.75,1036.00,1036.00,271,317
03/16/2004,10:27,1036.00,1036.25,1036.00,1036.25,54,32
03/16/2004,10:28,1036.00,1036.00,1035.50,1035.75,150,781
03/16/2004,10:29,1035.75,1035.75,1035.50,1035.50,40,257
03/16/2004,10:30,1035.50,1035.75,1035.50,1035.50,245,14
03/16/2004,10:31,1035.50,1035.75,1035.50,1035.50,36,222
03/16/2004,10:32,1035.50,1035.75,1035.00,1035.00,24,565
03/16/2004,10:33,1035.00,1035.25,1035.00,1035.25,496,291
03/16/2004,10:34,1035.00,1035.25,1035.00,1035.25,145,62
03/16/2004,10:35,1035.25,1035.25,1034.75,1034.75,23,1062
03/16/2004,10:36,1034.75,1035.50,1034.75,1035.25,606,323
03/16/2004,10:37,1035.25,1035.50,1034.75,1035.00,200,764
03/16/2004,10:38,1035.25,1035.75,1035.00,1035.75,701,224
03/16/2004,10:39,1035.75,1036.00,1035.50,1035.75,1097,171
03/16/2004,10:40,1035.75,1035.75,1035.25,1035.75,77,610
03/16/2004,10:41,1035.50,1035.50,1035.00,1035.25,113,337
03/16/2004,10:42,1035.25,1035.25,1034.50,1034.50,95,1549
03/16/2004,10:43,1034.50,1034.75,1033.50,1034.25,1212,3997
03/16/2004,10:44,1034.00,1034.25,1033.75,1033.75,969,1500
03/16/2004,10:45,1034.00,1034.00,1033.50,1033.75,468,709
03/16/2004,10:46,1033.75,1033.75,1033.25,1033.50,922,829
03/16/2004,10:47,1033.75,1034.25,1033.75,1033.75,1745,615
03/16/2004,10:48,1033.75,1034.25,1033.50,1034.00,552,913
03/16/2004,10:49,1034.00,1034.50,1033.75,1034.25,341,556
03/16/2004,10:50,1034.00,1034.25,1033.75,1034.00,137,222
03/16/2004,10:51,1034.00,1034.25,1033.25,1033.75,288,1079
03/16/2004,10:52,1033.50,1034.00,1033.50,1033.75,1526,330
03/16/2004,10:53,1034.00,1034.50,1033.75,1034.50,1100,158
03/16/2004,10:54,1034.50,1035.00,1034.25,1034.75,2077,400
03/16/2004,10:55,1034.50,1034.75,1034.50,1034.50,278,424
03/16/2004,10:56,1034.50,1034.50,1034.00,1034.25,135,455
03/16/2004,10:57,1034.25,1034.50,1033.75,1034.25,424,470
03/16/2004,10:58,1034.00,1034.25,1034.00,1034.00,18,274
03/16/2004,10:59,1034.00,1034.00,1033.75,1034.00,228,413
03/16/2004,11:00,1034.00,1034.50,1033.75,1034.50,1296,608
03/16/2004,11:01,1034.50,1034.50,1034.00,1034.25,464,256
03/16/2004,11:02,1034.25,1034.25,1033.75,1033.75,42,384
03/16/2004,11:03,1033.75,1034.00,1033.00,1033.00,520,2370
03/16/2004,11:04,1033.00,1033.50,1032.75,1033.50,1016,690
03/16/2004,11:05,1033.25,1033.75,1033.25,1033.50,793,66
03/16/2004,11:06,1033.75,1033.75,1032.75,1033.25,602,1687
03/16/2004,11:07,1033.25,1033.50,1033.25,1033.25,199,446
03/16/2004,11:08,1033.25,1033.50,1033.00,1033.00,107,314
03/16/2004,11:09,1033.00,1033.25,1032.50,1032.50,279,1201
03/16/2004,11:10,1032.50,1032.75,1031.75,1032.00,881,3899
03/16/2004,11:11,1032.00,1032.25,1031.75,1031.75,861,827
03/16/2004,11:12,1031.75,1032.25,1031.75,1032.00,476,455
03/16/2004,11:13,1032.00,1032.00,1031.00,1031.25,802,2734
03/16/2004,11:14,1031.25,1031.75,1031.00,1031.25,994,2245
03/16/2004,11:15,1031.25,1031.75,1031.25,1031.50,1347,686
03/16/2004,11:16,1031.75,1031.75,1031.25,1031.50,593,625
03/16/2004,11:17,1031.50,1031.75,1031.25,1031.50,193,670
03/16/2004,11:18,1031.50,1031.75,1031.25,1031.75,252,403
03/16/2004,11:19,1031.50,1032.00,1031.50,1032.00,1044,129
03/16/2004,11:20,1032.00,1032.25,1031.25,1032.00,1168,2427
03/16/2004,11:21,1032.00,1032.25,1031.50,1031.75,808,815
03/16/2004,11:22,1031.50,1032.00,1031.50,1031.75,248,68
03/16/2004,11:23,1031.75,1031.75,1031.25,1031.25,48,503
03/16/2004,11:24,1031.50,1031.50,1030.75,1031.25,635,2570
03/16/2004,11:25,1031.25,1031.50,1031.00,1031.25,114,632
03/16/2004,11:26,1031.25,1031.50,1030.75,1030.75,220,472
03/16/2004,11:27,1031.00,1032.00,1031.00,1032.00,1559,137
03/16/2004,11:28,1031.75,1032.25,1031.75,1032.00,1945,1462
03/16/2004,11:29,1032.25,1032.25,1031.75,1031.75,143,505
03/16/2004,11:30,1031.75,1032.00,1031.50,1032.00,663,861
03/16/2004,11:31,1032.00,1032.25,1032.00,1032.00,491,115
03/16/2004,11:32,1032.00,1032.25,1031.75,1031.75,208,245
03/16/2004,11:33,1032.00,1032.25,1031.25,1031.50,565,827
03/16/2004,11:34,1031.50,1032.25,1031.50,1032.25,790,396
03/16/2004,11:35,1032.00,1032.25,1032.00,1032.25,861,22
03/16/2004,11:36,1032.25,1032.25,1031.75,1032.00,263,206
03/16/2004,11:37,1032.00,1032.00,1031.75,1031.75,63,5
03/16/2004,11:38,1031.75,1032.00,1031.50,1031.75,87,349
03/16/2004,11:39,1031.75,1031.75,1031.25,1031.50,167,986
03/16/2004,11:40,1031.25,1031.75,1031.25,1031.50,173,308
03/16/2004,11:41,1031.50,1031.50,1030.75,1031.25,409,1969
03/16/2004,11:42,1031.25,1031.50,1031.00,1031.25,807,360
03/16/2004,11:43,1031.50,1032.00,1031.25,1031.50,2089,616
03/16/2004,11:44,1031.50,1032.00,1031.50,1031.75,614,64
03/16/2004,11:45,1031.75,1032.00,1031.50,1032.00,122,13
03/16/2004,11:46,1031.75,1032.00,1031.50,1031.75,155,179
03/16/2004,11:47,1031.50,1031.75,1031.50,1031.75,587,7
03/16/2004,11:48,1031.75,1031.75,1031.50,1031.75,219,21
03/16/2004,11:49,1031.75,1031.75,1031.50,1031.75,422,2
03/16/2004,11:50,1031.75,1031.75,1031.25,1031.25,293,362
03/16/2004,11:51,1031.50,1031.50,1031.00,1031.25,369,699
03/16/2004,11:52,1031.25,1031.25,1031.00,1031.00,445,338
03/16/2004,11:53,1031.25,1031.25,1031.00,1031.25,467,131
03/16/2004,11:54,1031.00,1031.25,1031.00,1031.00,13,136
03/16/2004,11:55,1031.00,1031.25,1030.75,1031.00,94,377
03/16/2004,11:56,1031.00,1031.00,1030.75,1031.00,209,102
03/16/2004,11:57,1031.00,1031.25,1030.50,1030.75,990,879
03/16/2004,11:58,1030.75,1031.00,1030.75,1030.75,138,717
03/16/2004,11:59,1031.00,1031.25,1030.75,1031.25,1954,330
03/16/2004,12:00,1031.00,1031.50,1031.00,1031.25,540,85
03/16/2004,12:01,1031.25,1031.50,1030.75,1030.75,529,617
03/16/2004,12:02,1031.00,1031.25,1031.00,1031.25,216,36
03/16/2004,12:03,1031.25,1032.00,1031.00,1032.00,2402,106
03/16/2004,12:04,1032.00,1032.50,1031.75,1032.50,1996,482
03/16/2004,12:05,1032.50,1032.75,1032.25,1032.50,1493,230
03/16/2004,12:06,1032.75,1033.00,1032.50,1032.75,591,142
03/16/2004,12:07,1032.75,1033.25,1032.75,1033.00,754,277
03/16/2004,12:08,1033.00,1033.25,1032.75,1033.00,369,679
03/16/2004,12:09,1033.00,1033.25,1033.00,1033.00,1026,36
03/16/2004,12:10,1033.00,1033.25,1033.00,1033.00,721,127
03/16/2004,12:11,1033.25,1033.25,1033.00,1033.25,38,419
03/16/2004,12:12,1033.00,1033.25,1033.00,1033.00,8,44
03/16/2004,12:13,1033.00,1033.50,1032.75,1033.00,590,499
03/16/2004,12:14,1033.00,1033.00,1032.50,1032.50,222,389
03/16/2004,12:15,1032.50,1033.00,1032.50,1032.75,525,37
03/16/2004,12:16,1032.75,1033.25,1032.75,1033.00,282,141
03/16/2004,12:17,1033.00,1033.50,1033.00,1033.25,415,44
03/16/2004,12:18,1033.50,1033.50,1033.25,1033.50,615,221
03/16/2004,12:19,1033.50,1034.00,1033.50,1033.75,719,159
03/16/2004,12:20,1033.50,1033.75,1033.25,1033.50,239,327
03/16/2004,12:21,1033.50,1034.00,1033.50,1033.75,300,29
03/16/2004,12:22,1034.00,1034.00,1033.50,1034.00,712,437
03/16/2004,12:23,1034.00,1034.25,1033.75,1034.25,727,132
03/16/2004,12:24,1034.25,1034.25,1034.00,1034.00,841,95
03/16/2004,12:25,1034.00,1034.25,1034.00,1034.00,26,149
03/16/2004,12:26,1034.25,1034.50,1033.75,1034.50,2184,486
03/16/2004,12:27,1034.50,1034.50,1034.00,1034.00,676,299
03/16/2004,12:28,1034.25,1034.25,1033.50,1033.75,291,1480
03/16/2004,12:29,1033.50,1034.00,1033.50,1034.00,139,142
03/16/2004,12:30,1033.75,1034.00,1033.75,1034.00,145,30
03/16/2004,12:31,1034.00,1034.00,1033.50,1033.50,137,284
03/16/2004,12:32,1033.50,1033.75,1033.50,1033.75,458,13
03/16/2004,12:33,1033.75,1033.75,1033.50,1033.50,205,22
03/16/2004,12:34,1033.50,1033.50,1033.25,1033.25,221,591
03/16/2004,12:35,1033.25,1033.50,1033.00,1033.50,613,574
03/16/2004,12:36,1033.50,1033.75,1033.25,1033.50,1045,261
03/16/2004,12:37,1033.25,1033.50,1033.25,1033.50,623,269
03/16/2004,12:38,1033.50,1033.50,1033.00,1033.00,158,279
03/16/2004,12:39,1033.00,1033.50,1033.00,1033.25,123,124
03/16/2004,12:40,1033.50,1033.75,1033.25,1033.25,444,113
03/16/2004,12:41,1033.50,1033.75,1033.25,1033.50,107,44
03/16/2004,12:42,1033.50,1033.75,1033.50,1033.50,63,115
03/16/2004,12:43,1033.50,1033.75,1033.50,1033.75,28,11
03/16/2004,12:44,1033.50,1033.75,1033.50,1033.75,1,22
03/16/2004,12:45,1033.50,1033.50,1033.25,1033.25,0,315
03/16/2004,12:46,1033.25,1033.50,1033.00,1033.00,120,288
03/16/2004,12:47,1033.00,1033.25,1033.00,1033.00,6,88
03/16/2004,12:48,1033.00,1033.25,1033.00,1033.25,12,17
03/16/2004,12:49,1033.00,1033.25,1033.00,1033.00,4,67
03/16/2004,12:50,1033.00,1033.50,1033.00,1033.50,237,60
03/16/2004,12:51,1033.50,1033.75,1033.25,1033.50,354,34
03/16/2004,12:52,1033.75,1033.75,1033.25,1033.50,152,142
03/16/2004,12:53,1033.50,1033.75,1033.25,1033.50,187,40
03/16/2004,12:54,1033.25,1033.50,1033.00,1033.25,543,842
03/16/2004,12:55,1033.25,1033.25,1033.00,1033.25,193,103
03/16/2004,12:56,1033.25,1033.50,1033.00,1033.25,126,107
03/16/2004,12:57,1033.50,1033.50,1032.75,1032.75,121,328
03/16/2004,12:58,1032.75,1033.00,1032.75,1033.00,131,111
03/16/2004,12:59,1033.00,1033.25,1032.75,1033.00,239,9
03/16/2004,13:00,1033.25,1033.25,1033.00,1033.00,34,32
03/16/2004,13:01,1033.00,1033.50,1033.00,1033.25,1047,40
03/16/2004,13:02,1033.50,1034.25,1033.50,1034.25,1492,578
03/16/2004,13:03,1034.00,1034.25,1034.00,1034.25,1934,170
03/16/2004,13:04,1034.25,1035.00,1034.25,1034.75,1943,561
03/16/2004,13:05,1034.75,1034.75,1034.50,1034.75,568,38
03/16/2004,13:06,1034.75,1034.75,1034.25,1034.25,169,431
03/16/2004,13:07,1034.50,1034.50,1034.00,1034.50,319,304
03/16/2004,13:08,1034.50,1034.50,1034.00,1034.50,317,445
03/16/2004,13:09,1034.25,1034.75,1034.25,1034.50,343,16
03/16/2004,13:10,1034.50,1035.25,1034.50,1034.75,1353,212
03/16/2004,13:11,1035.00,1035.00,1034.75,1034.75,716,107
03/16/2004,13:12,1034.75,1035.00,1034.75,1034.75,249,362
03/16/2004,13:13,1035.00,1035.25,1034.75,1035.00,368,193
03/16/2004,13:14,1035.00,1035.25,1034.00,1034.25,153,988
03/16/2004,13:15,1034.25,1034.25,1033.00,1033.25,432,1139
03/16/2004,13:16,1033.00,1035.25,1033.00,1035.00,1622,634
03/16/2004,13:17,1035.00,1038.00,1034.75,1036.00,6628,3204
03/16/2004,13:18,1035.75,1036.25,1034.00,1034.75,2525,4076
03/16/2004,13:19,1034.75,1034.75,1032.50,1033.25,2959,4843
03/16/2004,13:20,1033.00,1033.50,1032.00,1032.25,1976,3526
03/16/2004,13:21,1032.25,1032.50,1030.75,1031.50,2406,3737
03/16/2004,13:22,1031.50,1034.25,1031.25,1034.00,4145,2172
03/16/2004,13:23,1034.00,1034.00,1033.25,1034.00,1721,1687
03/16/2004,13:24,1034.00,1035.75,1033.75,1035.50,2820,952
03/16/2004,13:25,1035.25,1035.75,1034.25,1034.50,1414,2461
03/16/2004,13:26,1034.25,1035.50,1034.25,1035.25,1714,688
03/16/2004,13:27,1035.00,1035.50,1034.75,1035.00,616,504
03/16/2004,13:28,1035.25,1035.25,1034.25,1034.25,273,1009
03/16/2004,13:29,1034.25,1034.50,1032.75,1033.25,1547,1863
03/16/2004,13:30,1033.25,1034.50,1033.25,1034.00,807,471
03/16/2004,13:31,1034.00,1034.75,1033.75,1034.25,1527,525
03/16/2004,13:32,1034.00,1034.25,1033.00,1033.25,476,1475
03/16/2004,13:33,1033.25,1033.75,1033.00,1033.00,721,912
03/16/2004,13:34,1033.25,1035.00,1033.25,1034.75,3379,1154
03/16/2004,13:35,1035.00,1035.00,1033.50,1034.00,472,1143
03/16/2004,13:36,1033.75,1034.00,1033.50,1033.75,184,302
03/16/2004,13:37,1033.50,1034.50,1032.75,1034.50,1206,1648
03/16/2004,13:38,1034.25,1034.75,1033.75,1034.75,881,583
03/16/2004,13:39,1034.75,1034.75,1033.75,1033.75,153,484
03/16/2004,13:40,1033.75,1033.75,1032.00,1032.25,958,3260
03/16/2004,13:41,1032.00,1032.25,1030.25,1030.50,2037,4906
03/16/2004,13:42,1030.50,1030.75,1029.25,1029.75,2804,4469
03/16/2004,13:43,1029.75,1029.75,1028.50,1029.00,2270,3691
03/16/2004,13:44,1029.25,1030.50,1029.00,1030.25,2596,1438
03/16/2004,13:45,1030.25,1030.75,1029.00,1029.25,1953,4117
03/16/2004,13:46,1029.00,1029.25,1027.50,1027.50,1950,6005
03/16/2004,13:47,1027.75,1027.75,1026.50,1027.00,3201,5609
03/16/2004,13:48,1027.00,1027.75,1026.75,1027.50,1709,1960
03/16/2004,13:49,1027.25,1028.75,1027.25,1028.75,3137,1026
03/16/2004,13:50,1028.75,1029.25,1028.25,1028.50,2414,2538
03/16/2004,13:51,1028.50,1030.00,1028.25,1029.75,3009,1130
03/16/2004,13:52,1029.75,1030.75,1029.50,1030.75,2622,811
03/16/2004,13:53,1030.50,1031.00,1029.75,1030.00,1439,1583
03/16/2004,13:54,1030.00,1030.25,1029.25,1029.75,1035,1720
03/16/2004,13:55,1029.50,1029.75,1028.00,1029.50,1568,1793
03/16/2004,13:56,1029.50,1030.00,1029.00,1029.25,966,1245
03/16/2004,13:57,1029.25,1029.75,1028.75,1029.75,974,709
03/16/2004,13:58,1029.50,1029.75,1028.25,1028.50,628,2239
03/16/2004,13:59,1028.75,1029.00,1027.75,1028.50,830,1007
03/16/2004,14:00,1028.50,1028.75,1027.25,1027.50,1132,2568
03/16/2004,14:01,1027.50,1028.00,1026.25,1026.75,2496,3600
03/16/2004,14:02,1026.75,1027.75,1026.25,1027.00,2205,2052
03/16/2004,14:03,1027.00,1027.50,1026.25,1027.00,2065,2465
03/16/2004,14:04,1027.25,1027.75,1026.75,1027.75,1246,515
03/16/2004,14:05,1027.75,1028.00,1026.75,1027.25,993,1494
03/16/2004,14:06,1027.25,1028.25,1027.25,1028.00,1374,555
03/16/2004,14:07,1028.00,1028.25,1027.25,1027.50,511,752
03/16/2004,14:08,1027.25,1028.00,1026.75,1027.50,1319,1320
03/16/2004,14:09,1027.50,1029.00,1027.25,1029.00,2838,843
03/16/2004,14:10,1028.75,1029.50,1028.75,1029.00,1343,513
03/16/2004,14:11,1029.00,1029.25,1028.00,1029.25,2838,961
03/16/2004,14:12,1029.25,1030.50,1029.00,1030.00,3465,1763
03/16/2004,14:13,1030.00,1031.25,1030.00,1031.25,2620,694
03/16/2004,14:14,1031.25,1031.25,1029.75,1029.75,1080,2189
03/16/2004,14:15,1029.75,1030.50,1029.75,1030.25,1205,622
03/16/2004,14:16,1030.25,1030.75,1029.50,1030.00,1058,1399
03/16/2004,14:17,1029.75,1030.25,1029.50,1030.25,1310,610
03/16/2004,14:18,1030.25,1031.75,1030.00,1031.75,4066,895
03/16/2004,14:19,1032.00,1032.25,1031.50,1031.75,2315,1598
03/16/2004,14:20,1031.75,1031.75,1031.25,1031.75,485,614
03/16/2004,14:21,1031.75,1032.75,1031.50,1032.75,2544,900
03/16/2004,14:22,1032.75,1032.75,1031.75,1032.00,911,1023
03/16/2004,14:23,1032.00,1032.50,1032.00,1032.25,925,184
03/16/2004,14:24,1032.50,1032.50,1031.75,1032.25,888,1092
03/16/2004,14:25,1032.25,1033.00,1032.00,1032.75,1593,971
03/16/2004,14:26,1032.75,1033.50,1032.25,1032.50,2834,1998
03/16/2004,14:27,1032.50,1033.00,1032.25,1032.50,388,353
03/16/2004,14:28,1032.50,1032.75,1032.00,1032.75,740,1913
03/16/2004,14:29,1032.50,1032.75,1032.00,1032.00,382,707
03/16/2004,14:30,1032.25,1032.25,1031.50,1032.00,1009,2091
03/16/2004,14:31,1032.00,1032.75,1032.00,1032.50,1345,958
03/16/2004,14:32,1032.50,1033.25,1032.25,1033.25,1195,236
03/16/2004,14:33,1033.00,1033.75,1033.00,1033.00,1689,1516
03/16/2004,14:34,1033.25,1033.75,1032.75,1033.00,1041,1271
03/16/2004,14:35,1033.25,1033.50,1032.50,1032.75,780,673
03/16/2004,14:36,1032.75,1033.25,1032.50,1033.00,459,701
03/16/2004,14:37,1033.00,1033.00,1032.50,1032.75,236,394
03/16/2004,14:38,1032.75,1033.25,1032.00,1033.25,2422,1715
03/16/2004,14:39,1033.25,1034.25,1032.75,1034.00,3051,1471
03/16/2004,14:40,1034.00,1035.00,1033.75,1034.50,3448,1522
03/16/2004,14:41,1034.75,1036.00,1034.75,1036.00,5489,1763
03/16/2004,14:42,1036.00,1036.75,1035.75,1036.50,3334,2405
03/16/2004,14:43,1036.75,1036.75,1035.75,1036.25,1040,1259
03/16/2004,14:44,1036.25,1036.75,1036.00,1036.50,1653,1278
03/16/2004,14:45,1036.50,1036.75,1035.75,1035.75,702,1110
03/16/2004,14:46,1035.75,1036.75,1035.75,1036.25,3040,1737
03/16/2004,14:47,1036.25,1037.00,1035.75,1035.75,2026,2530
03/16/2004,14:48,1035.75,1037.00,1035.50,1037.00,3156,866
03/16/2004,14:49,1036.75,1037.25,1036.25,1036.50,2091,1629
03/16/2004,14:50,1036.75,1037.00,1036.25,1036.50,1068,928
03/16/2004,14:51,1036.75,1036.75,1036.25,1036.75,862,923
03/16/2004,14:52,1036.75,1037.00,1036.00,1036.00,651,1961
03/16/2004,14:53,1036.25,1036.25,1035.50,1036.00,435,1306
03/16/2004,14:54,1035.75,1036.00,1035.25,1035.25,141,1063
03/16/2004,14:55,1035.50,1036.00,1035.25,1035.75,1337,826
03/16/2004,14:56,1035.75,1036.25,1035.50,1035.75,1573,2095
03/16/2004,14:57,1035.75,1035.75,1035.00,1035.00,417,1406
03/16/2004,14:58,1035.00,1035.50,1034.75,1035.25,1844,1565
03/16/2004,14:59,1035.50,1035.50,1035.00,1035.00,1686,1124
03/16/2004,15:00,1035.00,1035.50,1034.75,1035.00,3140,1707
03/16/2004,15:01,1035.00,1035.00,1034.25,1034.75,2151,4952
03/16/2004,15:02,1034.75,1035.00,1034.25,1034.50,1262,2075
03/16/2004,15:03,1034.50,1034.75,1034.25,1034.50,701,509
03/16/2004,15:04,1034.75,1034.75,1034.25,1034.75,614,555
03/16/2004,15:05,1034.75,1035.00,1034.50,1034.75,955,388
03/16/2004,15:06,1034.75,1035.00,1034.50,1035.00,741,557
03/16/2004,15:07,1034.75,1035.75,1034.75,1035.25,3644,434
03/16/2004,15:08,1035.25,1035.50,1035.00,1035.25,857,779
03/16/2004,15:09,1035.25,1035.75,1035.25,1035.50,595,124
03/16/2004,15:10,1035.50,1035.75,1035.25,1035.50,40,1307
03/16/2004,15:11,1035.50,1035.50,1035.00,1035.50,755,1310
03/16/2004,15:12,1035.25,1035.75,1035.25,1035.50,1193,929
03/16/2004,15:13,1035.50,1035.50,1035.25,1035.25,167,239
03/16/2004,15:14,1035.50,1035.50,1035.00,1035.25,1160,889
03/16/2004,15:15,1035.25,1035.75,1035.00,1035.75,2729,3004
03/16/2004,15:16,1035.75,1035.75,1035.75,1035.75,6,0
03/16/2004,15:31,1035.50,1035.75,1035.50,1035.50,10,137
03/16/2004,15:32,1035.50,1035.75,1035.50,1035.75,26,14
03/16/2004,15:33,1035.50,1035.75,1035.50,1035.75,103,2
03/16/2004,15:34,1035.75,1035.75,1035.50,1035.75,14,95
03/16/2004,15:35,1035.50,1035.75,1035.50,1035.75,8,3
03/16/2004,15:36,1035.75,1036.00,1035.75,1035.75,147,53
03/16/2004,15:37,1035.75,1036.00,1035.75,1035.75,7,45
03/16/2004,15:38,1035.75,1036.00,1035.75,1036.00,27,63
03/16/2004,15:39,1035.75,1036.00,1035.75,1035.75,2,49
03/16/2004,15:40,1035.75,1035.75,1035.75,1035.75,0,3
03/16/2004,15:41,1035.75,1035.75,1035.75,1035.75,0,10
03/16/2004,15:42,1035.75,1035.75,1035.50,1035.75,2,3
03/16/2004,15:43,1035.75,1036.00,1035.75,1036.00,603,1
03/16/2004,15:44,1035.75,1035.75,1035.75,1035.75,0,92
03/16/2004,15:45,1035.50,1035.50,1035.50,1035.50,0,107
03/16/2004,15:46,1035.75,1035.75,1035.50,1035.50,50,100
03/16/2004,15:47,1035.50,1035.50,1035.50,1035.50,0,2
03/16/2004,15:48,1035.75,1035.75,1035.50,1035.75,34,100
03/16/2004,15:49,1035.75,1035.75,1035.50,1035.50,32,1
03/16/2004,15:50,1035.50,1035.75,1035.50,1035.50,2,114
03/16/2004,15:51,1035.50,1035.50,1035.50,1035.50,0,8
03/16/2004,15:52,1035.50,1035.50,1035.25,1035.50,1,12
03/16/2004,15:53,1035.50,1035.50,1035.50,1035.50,6,0
03/16/2004,15:54,1035.75,1035.75,1035.50,1035.75,57,18
03/16/2004,15:57,1035.75,1035.75,1035.75,1035.75,11,0
03/16/2004,15:58,1035.75,1035.75,1034.75,1035.00,179,608
03/16/2004,15:59,1035.00,1035.00,1034.75,1035.00,108,10
03/16/2004,16:00,1035.00,1035.00,1034.75,1034.75,15,3
03/16/2004,17:01,1035.25,1035.25,1035.25,1035.25,0,25
03/16/2004,17:04,1035.25,1035.25,1035.00,1035.25,3,29
03/16/2004,17:05,1035.25,1035.25,1035.25,1035.25,25,0
03/16/2004,17:06,1035.25,1035.25,1035.00,1035.00,1,1
03/16/2004,17:07,1035.00,1035.00,1035.00,1035.00,0,1
03/16/2004,17:08,1035.25,1035.25,1035.25,1035.25,3,0
03/16/2004,17:12,1035.00,1035.00,1035.00,1035.00,0,7
03/16/2004,17:13,1035.00,1035.00,1035.00,1035.00,0,13
03/16/2004,17:14,1035.25,1035.25,1035.00,1035.00,15,10
03/16/2004,17:16,1034.75,1035.00,1034.75,1035.00,1,40
03/16/2004,17:17,1035.00,1035.00,1035.00,1035.00,4,0
03/16/2004,17:19,1034.75,1034.75,1034.75,1034.75,0,1
03/16/2004,17:25,1035.00,1035.00,1035.00,1035.00,1,0
03/16/2004,17:28,1035.00,1035.00,1035.00,1035.00,10,0
03/16/2004,17:30,1035.25,1035.25,1035.00,1035.00,1,4
03/16/2004,17:31,1035.25,1035.25,1035.25,1035.25,48,0
03/16/2004,17:32,1035.25,1035.25,1035.25,1035.25,2,0
03/16/2004,17:35,1035.50,1035.50,1035.50,1035.50,1,0
03/16/2004,17:38,1035.25,1035.25,1035.25,1035.25,0,3
03/16/2004,17:41,1035.25,1035.25,1035.25,1035.25,0,45
03/16/2004,17:42,1035.25,1035.25,1035.25,1035.25,0,10
03/16/2004,17:43,1035.25,1035.25,1035.25,1035.25,0,8
03/16/2004,17:46,1035.25,1035.25,1035.25,1035.25,0,4
03/16/2004,17:47,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,17:48,1035.50,1035.50,1035.25,1035.25,1,5
03/16/2004,17:49,1035.25,1035.25,1035.25,1035.25,0,2
03/16/2004,17:52,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,17:53,1035.25,1035.50,1035.25,1035.25,1,11
03/16/2004,17:55,1035.25,1035.25,1035.25,1035.25,0,5
03/16/2004,17:56,1035.25,1035.25,1035.25,1035.25,0,5
03/16/2004,17:59,1035.25,1035.25,1035.25,1035.25,0,3
03/16/2004,18:01,1035.25,1035.25,1035.25,1035.25,0,13
03/16/2004,18:03,1035.25,1035.25,1035.25,1035.25,0,5
03/16/2004,18:04,1035.00,1035.00,1035.00,1035.00,0,20
03/16/2004,18:05,1035.25,1035.25,1035.25,1035.25,15,0
03/16/2004,18:09,1035.25,1035.25,1035.25,1035.25,1,0
03/16/2004,18:10,1035.25,1035.25,1035.25,1035.25,1,0
03/16/2004,18:12,1035.25,1035.50,1035.25,1035.50,2,0
03/16/2004,18:14,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,18:15,1035.00,1035.25,1035.00,1035.25,5,2
03/16/2004,18:16,1035.25,1035.25,1035.25,1035.25,7,0
03/16/2004,18:20,1035.00,1035.00,1035.00,1035.00,0,7
03/16/2004,18:21,1035.00,1035.00,1035.00,1035.00,0,3
03/16/2004,18:22,1035.25,1035.25,1035.25,1035.25,10,0
03/16/2004,18:24,1035.25,1035.50,1035.25,1035.50,40,0
03/16/2004,18:26,1035.50,1035.50,1035.25,1035.25,10,5
03/16/2004,18:27,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,18:28,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,18:30,1035.50,1035.50,1035.50,1035.50,16,0
03/16/2004,18:31,1035.50,1035.50,1035.50,1035.50,10,0
03/16/2004,18:32,1035.50,1035.50,1035.50,1035.50,2,0
03/16/2004,18:33,1035.75,1035.75,1035.75,1035.75,35,0
03/16/2004,18:34,1036.00,1036.00,1035.75,1035.75,5,3
03/16/2004,18:35,1035.75,1035.75,1035.75,1035.75,0,2
03/16/2004,18:36,1035.75,1035.75,1035.75,1035.75,0,3
03/16/2004,18:37,1036.00,1036.00,1036.00,1036.00,50,0
03/16/2004,18:41,1036.00,1036.00,1036.00,1036.00,1,0
03/16/2004,18:42,1036.00,1036.00,1036.00,1036.00,2,0
03/16/2004,18:45,1036.00,1036.00,1036.00,1036.00,10,0
03/16/2004,18:46,1035.75,1036.00,1035.75,1036.00,1,2
03/16/2004,18:47,1035.75,1035.75,1035.50,1035.50,0,5
03/16/2004,18:48,1035.75,1035.75,1035.75,1035.75,13,0
03/16/2004,18:51,1035.75,1035.75,1035.75,1035.75,1,0
03/16/2004,18:53,1035.75,1035.75,1035.75,1035.75,13,0
03/16/2004,18:54,1035.75,1035.75,1035.75,1035.75,1,0
03/16/2004,18:55,1036.00,1036.00,1035.75,1035.75,1,2
03/16/2004,18:57,1035.75,1036.00,1035.75,1035.75,1,30
03/16/2004,18:58,1035.75,1035.75,1035.75,1035.75,0,10
03/16/2004,18:59,1035.50,1035.50,1035.50,1035.50,0,1
03/16/2004,19:01,1035.75,1035.75,1035.75,1035.75,5,0
03/16/2004,19:03,1035.75,1035.75,1035.75,1035.75,1,0
03/16/2004,19:12,1035.75,1035.75,1035.50,1035.50,2,16
03/16/2004,19:13,1035.50,1035.50,1035.50,1035.50,0,11
03/16/2004,19:14,1035.50,1035.50,1035.50,1035.50,0,25
03/16/2004,19:15,1035.75,1035.75,1035.75,1035.75,35,0
03/16/2004,19:16,1035.50,1035.50,1035.25,1035.25,0,68
03/16/2004,19:17,1035.25,1035.25,1035.25,1035.25,0,3
03/16/2004,19:18,1035.50,1035.50,1035.50,1035.50,1,0
03/16/2004,19:20,1035.50,1035.75,1035.50,1035.75,40,0
03/16/2004,19:21,1035.50,1035.50,1035.50,1035.50,0,32
03/16/2004,19:23,1035.50,1035.50,1035.50,1035.50,0,2
03/16/2004,19:24,1035.50,1035.50,1035.50,1035.50,0,6
03/16/2004,19:26,1035.50,1035.50,1035.50,1035.50,0,15
03/16/2004,19:27,1035.50,1035.50,1035.50,1035.50,0,5
03/16/2004,19:32,1035.50,1035.50,1035.50,1035.50,0,1
03/16/2004,19:33,1035.25,1035.25,1035.25,1035.25,0,14
03/16/2004,19:34,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,19:36,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,19:37,1035.25,1035.25,1035.25,1035.25,0,50
03/16/2004,19:38,1035.00,1035.00,1035.00,1035.00,0,3
03/16/2004,19:39,1035.25,1035.25,1035.25,1035.25,30,0
03/16/2004,19:41,1035.25,1035.25,1035.25,1035.25,1,0
03/16/2004,19:42,1035.25,1035.25,1035.25,1035.25,14,0
03/16/2004,19:43,1035.25,1035.25,1035.25,1035.25,4,0
03/16/2004,19:44,1035.00,1035.00,1035.00,1035.00,0,26
03/16/2004,19:45,1035.25,1035.25,1035.00,1035.00,15,10
03/16/2004,19:46,1035.25,1035.25,1035.25,1035.25,6,0
03/16/2004,19:48,1035.25,1035.25,1035.25,1035.25,12,0
03/16/2004,19:49,1035.25,1035.25,1035.25,1035.25,1,0
03/16/2004,19:52,1035.50,1035.50,1035.50,1035.50,25,0
03/16/2004,19:54,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,19:55,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,19:56,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,20:00,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,20:01,1035.50,1035.50,1035.50,1035.50,2,0
03/16/2004,20:03,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,20:05,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,20:06,1035.25,1035.25,1035.25,1035.25,0,16
03/16/2004,20:07,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,20:08,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,20:12,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,20:13,1035.25,1035.25,1035.25,1035.25,0,2
03/16/2004,20:16,1035.25,1035.25,1035.00,1035.00,0,4
03/16/2004,20:20,1035.25,1035.25,1035.25,1035.25,10,0
03/16/2004,20:21,1035.25,1035.25,1035.25,1035.25,20,0
03/16/2004,20:22,1035.25,1035.25,1035.25,1035.25,1,0
03/16/2004,20:23,1035.25,1035.25,1035.25,1035.25,10,0
03/16/2004,20:24,1035.25,1035.25,1035.25,1035.25,6,0
03/16/2004,20:25,1035.25,1035.25,1035.25,1035.25,1,0
03/16/2004,20:29,1035.25,1035.25,1035.25,1035.25,1,0
03/16/2004,20:33,1035.25,1035.25,1035.25,1035.25,5,0
03/16/2004,20:38,1035.25,1035.25,1035.25,1035.25,50,0
03/16/2004,20:39,1035.25,1035.25,1035.25,1035.25,2,0
03/16/2004,20:41,1035.25,1035.25,1035.25,1035.25,1,0
03/16/2004,20:44,1035.50,1035.50,1035.50,1035.50,1,0
03/16/2004,20:45,1035.50,1035.50,1035.50,1035.50,3,0
03/16/2004,20:51,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,20:53,1035.25,1035.25,1035.25,1035.25,0,18
03/16/2004,20:54,1035.25,1035.25,1035.25,1035.25,0,36
03/16/2004,20:55,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,20:58,1035.25,1035.25,1035.25,1035.25,0,4
03/16/2004,21:00,1035.25,1035.25,1035.25,1035.25,0,2
03/16/2004,21:03,1035.25,1035.25,1035.25,1035.25,0,18
03/16/2004,21:06,1035.50,1035.50,1035.50,1035.50,70,0
03/16/2004,21:09,1035.50,1035.50,1035.50,1035.50,26,0
03/16/2004,21:10,1035.50,1035.50,1035.50,1035.50,10,0
03/16/2004,21:11,1035.50,1035.75,1035.50,1035.75,12,0
03/16/2004,21:13,1035.50,1035.50,1035.50,1035.50,0,5
03/16/2004,21:14,1035.75,1036.00,1035.75,1036.00,79,0
03/16/2004,21:15,1035.75,1035.75,1035.75,1035.75,0,5
03/16/2004,21:16,1035.75,1035.75,1035.75,1035.75,0,1
03/16/2004,21:17,1035.50,1035.50,1035.50,1035.50,0,10
03/16/2004,21:18,1035.25,1035.50,1035.25,1035.25,10,20
03/16/2004,21:19,1035.25,1035.50,1035.25,1035.50,2,13
03/16/2004,21:20,1035.25,1035.50,1035.25,1035.50,5,17
03/16/2004,21:23,1035.50,1035.50,1035.50,1035.50,17,0
03/16/2004,21:24,1035.50,1035.50,1035.50,1035.50,1,0
03/16/2004,21:25,1035.50,1035.50,1035.50,1035.50,6,0
03/16/2004,21:27,1035.50,1035.50,1035.50,1035.50,11,0
03/16/2004,21:32,1035.50,1035.50,1035.25,1035.25,10,1
03/16/2004,21:34,1035.50,1035.50,1035.50,1035.50,2,0
03/16/2004,21:35,1035.50,1035.50,1035.25,1035.50,15,1
03/16/2004,21:42,1035.50,1035.50,1035.50,1035.50,5,0
03/16/2004,21:48,1035.25,1035.25,1035.25,1035.25,0,1
03/16/2004,21:52,1035.50,1035.50,1035.50,1035.50,4,0
03/16/2004,21:57,1035.50,1035.50,1035.50,1035.50,1,0
03/16/2004,21:58,1035.75,1035.75,1035.75,1035.75,2,0
03/16/2004,22:00,1035.75,1035.75,1035.75,1035.75,2,0
03/16/2004,22:01,1035.50,1035.75,1035.50,1035.75,17,1
03/16/2004,22:02,1035.75,1035.75,1035.75,1035.75,15,0
03/16/2004,22:03,1035.75,1035.75,1035.75,1035.75,36,0
03/16/2004,22:04,1035.75,1035.75,1035.75,1035.75,7,0
03/16/2004,22:05,1035.75,1035.75,1035.75,1035.75,3,0
03/16/2004,22:09,1035.75,1035.75,1035.75,1035.75,1,0
03/16/2004,22:11,1035.75,1035.75,1035.75,1035.75,3,0
03/16/2004,22:13,1036.00,1036.00,1036.00,1036.00,125,0
03/16/2004,22:14,1036.00,1036.00,1036.00,1036.00,1,0
03/16/2004,22:17,1035.75,1035.75,1035.75,1035.75,0,1
03/16/2004,22:18,1035.75,1035.75,1035.75,1035.75,0,1
03/16/2004,22:19,1036.00,1036.00,1036.00,1036.00,5,0
03/16/2004,22:23,1036.00,1036.00,1036.00,1036.00,5,0
03/16/2004,22:25,1036.00,1036.00,1036.00,1036.00,5,0
03/16/2004,22:27,1036.00,1036.25,1036.00,1036.25,49,0
03/16/2004,22:29,1036.25,1036.25,1036.25,1036.25,3,0
03/16/2004,22:30,1036.00,1036.00,1036.00,1036.00,0,2
03/16/2004,22:37,1036.00,1036.25,1036.00,1036.25,1,3
03/16/2004,22:38,1036.25,1036.25,1036.25,1036.25,1,0
03/16/2004,22:41,1036.25,1036.25,1036.25,1036.25,2,0
03/16/2004,22:45,1036.25,1036.50,1036.25,1036.50,93,0
03/16/2004,22:46,1036.50,1036.50,1036.50,1036.50,1,0
03/16/2004,22:48,1036.50,1036.50,1036.50,1036.50,1,0
03/16/2004,22:50,1036.50,1036.50,1036.50,1036.50,45,0
03/16/2004,22:51,1036.50,1036.50,1036.50,1036.50,10,0
03/16/2004,23:00,1036.75,1036.75,1036.75,1036.75,5,0
03/16/2004,23:04,1036.75,1036.75,1036.75,1036.75,4,0
03/16/2004,23:05,1036.75,1036.75,1036.75,1036.75,4,0
03/16/2004,23:07,1036.50,1036.50,1036.50,1036.50,0,27
03/16/2004,23:10,1036.50,1036.75,1036.50,1036.75,1,1
03/16/2004,23:14,1036.25,1036.25,1036.25,1036.25,0,11
03/16/2004,23:15,1036.25,1036.25,1036.25,1036.25,0,8
03/16/2004,23:16,1036.25,1036.25,1036.25,1036.25,0,22
03/16/2004,23:21,1036.25,1036.25,1036.25,1036.25,0,2
03/16/2004,23:25,1036.25,1036.25,1036.25,1036.25,0,2
03/16/2004,23:26,1036.25,1036.25,1036.25,1036.25,0,1
03/16/2004,23:27,1036.25,1036.25,1036.25,1036.25,0,2
03/16/2004,23:28,1036.50,1036.50,1036.50,1036.50,4,0
03/16/2004,23:31,1036.50,1036.75,1036.50,1036.75,3,0
03/16/2004,23:34,1036.75,1036.75,1036.75,1036.75,2,0
03/16/2004,23:38,1036.75,1036.75,1036.75,1036.75,1,0
03/16/2004,23:40,1036.75,1036.75,1036.75,1036.75,2,0
03/16/2004,23:42,1036.75,1036.75,1036.75,1036.75,5,0
03/16/2004,23:43,1036.75,1036.75,1036.75,1036.75,35,0
03/16/2004,23:44,1037.00,1037.00,1036.75,1036.75,7,10
03/16/2004,23:45,1037.00,1037.00,1037.00,1037.00,59,0
03/16/2004,23:47,1037.00,1037.00,1037.00,1037.00,1,0
03/16/2004,23:48,1037.00,1037.00,1037.00,1037.00,1,0
03/16/2004,23:50,1037.00,1037.00,1037.00,1037.00,5,0
03/16/2004,23:51,1037.00,1037.00,1037.00,1037.00,11,0
03/16/2004,23:52,1037.00,1037.25,1037.00,1037.25,17,0
03/16/2004,23:54,1037.00,1037.25,1037.00,1037.25,3,1
03/16/2004,23:55,1037.25,1037.25,1037.25,1037.25,28,0
03/16/2004,23:56,1037.25,1037.25,1037.25,1037.25,2,0
03/16/2004,23:57,1037.25,1037.25,1037.25,1037.25,5,0
03/17/2004,00:06,1037.00,1037.00,1037.00,1037.00,0,1
03/17/2004,00:10,1037.25,1037.25,1037.25,1037.25,20,0
03/17/2004,00:11,1037.25,1037.25,1037.25,1037.25,5,0
03/17/2004,00:12,1037.25,1037.25,1037.25,1037.25,4,0
03/17/2004,00:15,1037.25,1037.25,1037.25,1037.25,1,0
03/17/2004,00:19,1037.00,1037.00,1037.00,1037.00,0,1
03/17/2004,00:20,1037.00,1037.00,1037.00,1037.00,0,4
03/17/2004,00:22,1037.00,1037.00,1037.00,1037.00,0,1
03/17/2004,00:26,1037.00,1037.00,1037.00,1037.00,0,10
03/17/2004,00:33,1037.00,1037.00,1037.00,1037.00,0,1
03/17/2004,00:35,1037.25,1037.25,1037.25,1037.25,1,0
03/17/2004,00:37,1037.00,1037.00,1037.00,1037.00,0,4
03/17/2004,00:40,1037.00,1037.00,1037.00,1037.00,0,5
03/17/2004,00:45,1037.25,1037.25,1037.25,1037.25,23,0
03/17/2004,00:51,1037.50,1037.75,1037.50,1037.50,70,11
03/17/2004,00:53,1037.25,1037.50,1037.25,1037.50,8,3
03/17/2004,00:54,1037.50,1037.50,1037.50,1037.50,14,0
03/17/2004,00:55,1037.50,1037.50,1037.50,1037.50,6,0
03/17/2004,00:57,1037.75,1037.75,1037.25,1037.25,13,1
03/17/2004,00:58,1037.50,1037.50,1037.50,1037.50,1,0
03/17/2004,01:00,1037.50,1037.50,1037.50,1037.50,1,0
03/17/2004,01:01,1037.50,1037.50,1037.50,1037.50,2,0
03/17/2004,01:04,1037.50,1037.50,1037.25,1037.25,1,15
03/17/2004,01:05,1037.25,1037.25,1037.25,1037.25,0,13
03/17/2004,01:10,1037.00,1037.00,1037.00,1037.00,0,2
03/17/2004,01:12,1037.00,1037.00,1037.00,1037.00,0,17
03/17/2004,01:15,1036.75,1036.75,1036.75,1036.75,0,2
03/17/2004,01:17,1037.00,1037.00,1037.00,1037.00,1,0
03/17/2004,01:19,1037.00,1037.00,1037.00,1037.00,1,0
03/17/2004,01:21,1037.00,1037.00,1037.00,1037.00,9,0
03/17/2004,01:22,1036.75,1036.75,1036.75,1036.75,0,1
03/17/2004,01:23,1036.75,1037.00,1036.75,1037.00,9,1
03/17/2004,01:25,1037.00,1037.00,1037.00,1037.00,19,0
03/17/2004,01:31,1037.25,1037.50,1037.25,1037.50,17,0
03/17/2004,01:33,1037.50,1037.50,1037.50,1037.50,19,0
03/17/2004,01:35,1037.75,1037.75,1037.50,1037.75,30,1
03/17/2004,01:39,1037.75,1037.75,1037.75,1037.75,106,0
03/17/2004,01:40,1037.75,1038.00,1037.75,1038.00,13,0
03/17/2004,01:41,1038.00,1038.00,1038.00,1038.00,46,0
03/17/2004,01:42,1038.25,1038.25,1038.00,1038.00,31,14
03/17/2004,01:43,1038.00,1038.00,1038.00,1038.00,0,3
03/17/2004,01:44,1038.00,1038.25,1038.00,1038.25,69,2
03/17/2004,01:45,1038.25,1038.75,1038.25,1038.75,246,20
03/17/2004,01:46,1038.50,1038.50,1038.50,1038.50,0,1
03/17/2004,01:47,1038.50,1038.50,1038.50,1038.50,0,41
03/17/2004,01:48,1038.50,1039.00,1038.50,1038.75,202,41
03/17/2004,01:49,1038.75,1039.25,1038.75,1039.00,21,36
03/17/2004,01:50,1039.00,1039.00,1039.00,1039.00,0,12
03/17/2004,01:51,1038.75,1039.00,1038.75,1039.00,16,4
03/17/2004,01:52,1039.00,1039.00,1039.00,1039.00,16,0
03/17/2004,01:53,1039.00,1039.25,1039.00,1039.25,26,0
03/17/2004,01:54,1039.25,1039.25,1039.00,1039.00,6,160
03/17/2004,01:55,1039.00,1039.25,1039.00,1039.25,1,21
03/17/2004,01:56,1039.00,1039.00,1039.00,1039.00,0,37
03/17/2004,01:57,1039.00,1039.00,1039.00,1039.00,0,20
03/17/2004,01:58,1039.00,1039.00,1039.00,1039.00,0,12
03/17/2004,01:59,1039.00,1039.25,1038.75,1039.25,63,21
03/17/2004,02:00,1039.25,1039.50,1039.25,1039.25,86,66
03/17/2004,02:01,1039.00,1039.00,1038.75,1038.75,3,108
03/17/2004,02:02,1039.00,1039.00,1038.25,1038.50,154,141
03/17/2004,02:03,1038.50,1038.75,1038.50,1038.75,39,48
03/17/2004,02:04,1038.75,1039.25,1038.75,1039.25,65,31
03/17/2004,02:05,1039.25,1039.25,1039.25,1039.25,44,0
03/17/2004,02:06,1039.25,1039.75,1039.25,1039.50,61,55
03/17/2004,02:07,1039.50,1039.50,1039.25,1039.25,0,78
03/17/2004,02:08,1039.25,1039.25,1039.00,1039.00,0,33
03/17/2004,02:09,1039.25,1039.25,1039.00,1039.00,19,8
03/17/2004,02:10,1039.25,1039.25,1039.25,1039.25,13,0
03/17/2004,02:11,1039.00,1039.00,1038.50,1038.50,13,149
03/17/2004,02:12,1038.50,1038.75,1038.50,1038.50,50,35
03/17/2004,02:13,1038.50,1038.75,1038.50,1038.75,28,1
03/17/2004,02:14,1039.00,1039.00,1039.00,1039.00,138,0
03/17/2004,02:15,1038.75,1039.00,1038.75,1038.75,15,38
03/17/2004,02:16,1038.50,1038.75,1038.25,1038.75,58,58
03/17/2004,02:17,1039.00,1039.00,1038.75,1039.00,76,5
03/17/2004,02:18,1039.00,1039.00,1038.75,1038.75,25,16
03/17/2004,02:19,1038.75,1039.00,1038.50,1038.50,1,59
03/17/2004,02:20,1038.50,1038.75,1038.50,1038.50,10,44
03/17/2004,02:21,1038.75,1038.75,1038.50,1038.50,23,52
03/17/2004,02:22,1038.50,1038.50,1038.25,1038.25,0,31
03/17/2004,02:23,1038.50,1038.50,1038.50,1038.50,41,0
03/17/2004,02:24,1038.50,1038.50,1038.50,1038.50,7,0
03/17/2004,02:25,1038.50,1038.75,1038.50,1038.50,30,68
03/17/2004,02:26,1038.25,1038.25,1038.00,1038.00,1,64
03/17/2004,02:27,1038.00,1038.25,1038.00,1038.25,1,17
03/17/2004,02:28,1038.00,1038.00,1038.00,1038.00,0,18
03/17/2004,02:29,1038.25,1038.25,1038.25,1038.25,38,0
03/17/2004,02:30,1038.00,1038.00,1037.75,1037.75,20,51
03/17/2004,02:31,1038.00,1038.25,1038.00,1038.25,23,0
03/17/2004,02:32,1038.25,1038.25,1038.00,1038.00,2,22
03/17/2004,02:33,1038.00,1038.25,1038.00,1038.00,1,5
03/17/2004,02:34,1038.25,1038.25,1038.25,1038.25,13,0
03/17/2004,02:35,1038.25,1038.25,1038.25,1038.25,15,0
03/17/2004,02:36,1038.25,1038.25,1038.25,1038.25,12,0
03/17/2004,02:37,1038.25,1038.25,1038.25,1038.25,14,0
03/17/2004,02:38,1038.25,1038.25,1038.25,1038.25,15,0
03/17/2004,02:39,1038.00,1038.25,1038.00,1038.25,2,1
03/17/2004,02:40,1038.25,1038.50,1038.25,1038.50,49,0
03/17/2004,02:42,1038.50,1038.75,1038.50,1038.50,54,7
03/17/2004,02:43,1038.50,1038.50,1038.50,1038.50,0,4
03/17/2004,02:44,1038.75,1039.00,1038.75,1039.00,63,0
03/17/2004,02:45,1039.00,1039.25,1039.00,1039.25,59,0
03/17/2004,02:46,1039.25,1039.25,1039.25,1039.25,24,0
03/17/2004,02:47,1039.00,1039.25,1039.00,1039.00,5,11
03/17/2004,02:48,1039.25,1039.25,1039.00,1039.00,7,11
03/17/2004,02:49,1039.00,1039.00,1038.75,1038.75,0,29
03/17/2004,02:50,1038.75,1039.00,1038.75,1039.00,10,5
03/17/2004,02:52,1038.75,1039.00,1038.75,1038.75,3,7
03/17/2004,02:53,1038.50,1038.50,1038.50,1038.50,0,3
03/17/2004,02:54,1038.75,1038.75,1038.50,1038.50,13,3
03/17/2004,02:57,1038.50,1038.50,1038.50,1038.50,0,36
03/17/2004,02:58,1038.25,1038.50,1038.25,1038.50,20,11
03/17/2004,03:02,1038.25,1038.50,1038.25,1038.50,4,2
03/17/2004,03:03,1038.50,1038.50,1038.25,1038.50,8,5
03/17/2004,03:04,1038.50,1038.50,1038.50,1038.50,37,0
03/17/2004,03:05,1038.50,1038.75,1038.50,1038.75,11,21
03/17/2004,03:06,1038.50,1038.75,1038.50,1038.75,19,10
03/17/2004,03:07,1038.50,1038.50,1038.50,1038.50,0,12
03/17/2004,03:08,1038.75,1039.00,1038.50,1039.00,43,1
03/17/2004,03:09,1039.00,1039.00,1039.00,1039.00,27,0
03/17/2004,03:10,1039.00,1039.00,1039.00,1039.00,5,0
03/17/2004,03:11,1039.00,1039.00,1039.00,1039.00,6,0
03/17/2004,03:12,1039.00,1039.50,1039.00,1039.25,41,12
03/17/2004,03:13,1039.25,1039.25,1039.25,1039.25,0,19
03/17/2004,03:14,1039.25,1039.25,1039.25,1039.25,0,4
03/17/2004,03:15,1039.25,1039.50,1039.25,1039.25,33,19
03/17/2004,03:16,1039.25,1039.25,1039.25,1039.25,0,13
03/17/2004,03:17,1039.25,1039.50,1039.25,1039.50,7,18
03/17/2004,03:18,1039.25,1039.50,1039.00,1039.50,37,8
03/17/2004,03:19,1039.50,1039.50,1039.50,1039.50,168,0
03/17/2004,03:20,1039.50,1039.50,1039.50,1039.50,31,0
03/17/2004,03:21,1039.50,1039.50,1039.50,1039.50,14,0
03/17/2004,03:22,1039.50,1039.75,1039.50,1039.50,6,22
03/17/2004,03:23,1039.50,1039.50,1039.25,1039.25,0,91
03/17/2004,03:24,1039.25,1039.25,1039.25,1039.25,0,18
03/17/2004,03:25,1039.25,1039.25,1039.25,1039.25,0,17
03/17/2004,03:26,1039.25,1039.25,1039.25,1039.25,0,1
03/17/2004,03:27,1039.25,1039.25,1039.25,1039.25,0,1
03/17/2004,03:28,1039.50,1039.50,1039.25,1039.25,15,7
03/17/2004,03:29,1039.25,1039.25,1039.25,1039.25,0,15
03/17/2004,03:30,1039.25,1039.25,1039.25,1039.25,0,1
03/17/2004,03:31,1039.50,1039.50,1039.50,1039.50,14,0
03/17/2004,03:32,1039.50,1039.50,1039.25,1039.25,16,10
03/17/2004,03:33,1039.50,1039.50,1039.50,1039.50,66,0
03/17/2004,03:34,1039.75,1039.75,1039.50,1039.50,100,52
03/17/2004,03:35,1039.50,1039.75,1039.25,1039.50,10,16
03/17/2004,03:36,1039.75,1039.75,1039.50,1039.75,2,5
03/17/2004,03:37,1039.50,1039.50,1039.50,1039.50,0,11
03/17/2004,03:38,1039.50,1039.50,1039.50,1039.50,0,30
03/17/2004,03:39,1039.50,1039.50,1039.50,1039.50,0,10
03/17/2004,03:41,1039.50,1039.50,1039.50,1039.50,0,93
03/17/2004,03:42,1039.50,1039.50,1039.25,1039.50,11,7
03/17/2004,03:43,1039.50,1039.50,1039.50,1039.50,46,0
03/17/2004,03:44,1039.50,1039.50,1039.50,1039.50,7,0
03/17/2004,03:45,1039.75,1039.75,1039.50,1039.50,1,7
03/17/2004,03:48,1039.50,1039.50,1039.50,1039.50,0,31
03/17/2004,03:49,1039.25,1039.25,1039.25,1039.25,0,3
03/17/2004,03:50,1039.25,1039.25,1039.25,1039.25,0,4
03/17/2004,03:51,1039.50,1039.50,1039.50,1039.50,22,0
03/17/2004,03:52,1039.25,1039.50,1039.25,1039.50,23,1
03/17/2004,03:53,1039.50,1039.50,1039.50,1039.50,10,0
03/17/2004,03:54,1039.25,1039.25,1038.75,1038.75,7,73
03/17/2004,03:55,1039.00,1039.00,1038.75,1038.75,6,52
03/17/2004,03:56,1038.75,1039.00,1038.50,1038.50,7,50
03/17/2004,03:57,1038.75,1039.00,1038.75,1039.00,35,0
03/17/2004,03:58,1039.00,1039.25,1039.00,1039.00,12,10
03/17/2004,03:59,1039.00,1039.00,1039.00,1039.00,0,45
03/17/2004,04:00,1039.00,1039.00,1039.00,1039.00,0,1
03/17/2004,04:01,1039.00,1039.00,1039.00,1039.00,0,4
03/17/2004,04:02,1039.00,1039.00,1039.00,1039.00,0,16
03/17/2004,04:04,1039.00,1039.00,1039.00,1039.00,0,1
03/17/2004,04:05,1039.00,1039.00,1039.00,1039.00,0,21
03/17/2004,04:06,1039.25,1039.25,1039.25,1039.25,14,0
03/17/2004,04:07,1039.00,1039.25,1039.00,1039.00,2,3
03/17/2004,04:08,1039.25,1039.25,1039.25,1039.25,2,0
03/17/2004,04:09,1039.25,1039.25,1039.00,1039.25,4,1
03/17/2004,04:10,1039.00,1039.25,1039.00,1039.25,1,20
03/17/2004,04:11,1039.00,1039.25,1039.00,1039.25,1,1
03/17/2004,04:16,1039.25,1039.25,1039.25,1039.25,1,0
03/17/2004,04:17,1039.00,1039.00,1039.00,1039.00,0,5
03/17/2004,04:18,1039.00,1039.00,1039.00,1039.00,0,1
03/17/2004,04:19,1039.00,1039.00,1039.00,1039.00,0,14
03/17/2004,04:20,1039.00,1039.00,1039.00,1039.00,0,16
03/17/2004,04:22,1038.75,1038.75,1038.75,1038.75,0,1
03/17/2004,04:24,1039.00,1039.00,1039.00,1039.00,4,0
03/17/2004,04:25,1039.00,1039.00,1039.00,1039.00,22,0
03/17/2004,04:26,1039.00,1039.00,1038.75,1039.00,5,15
03/17/2004,04:27,1039.00,1039.00,1039.00,1039.00,1,0
03/17/2004,04:31,1038.75,1038.75,1038.75,1038.75,0,31
03/17/2004,04:32,1039.00,1039.00,1039.00,1039.00,8,0
03/17/2004,04:33,1039.00,1039.00,1039.00,1039.00,3,0
03/17/2004,04:34,1038.75,1039.00,1038.75,1039.00,4,24
03/17/2004,04:35,1039.00,1039.00,1039.00,1039.00,4,0
03/17/2004,04:36,1039.25,1039.25,1039.00,1039.00,1,13
03/17/2004,04:37,1039.00,1039.00,1038.75,1038.75,0,61
03/17/2004,04:38,1038.75,1038.75,1038.50,1038.75,19,42
03/17/2004,04:39,1038.75,1038.75,1038.50,1038.50,7,9
03/17/2004,04:40,1038.50,1038.75,1038.25,1038.25,5,76
03/17/2004,04:41,1038.25,1038.50,1038.25,1038.50,31,16
03/17/2004,04:42,1038.50,1038.75,1038.50,1038.50,14,4
03/17/2004,04:43,1038.75,1038.75,1038.75,1038.75,4,0
03/17/2004,04:44,1038.75,1038.75,1038.75,1038.75,4,0
03/17/2004,04:46,1038.75,1038.75,1038.75,1038.75,15,0
03/17/2004,04:48,1038.75,1038.75,1038.75,1038.75,2,0
03/17/2004,04:49,1038.75,1039.00,1038.75,1039.00,10,0
03/17/2004,04:50,1038.75,1038.75,1038.75,1038.75,0,4
03/17/2004,04:51,1038.75,1038.75,1038.75,1038.75,0,6
03/17/2004,04:52,1038.75,1038.75,1038.75,1038.75,0,5
03/17/2004,04:53,1038.50,1038.50,1038.50,1038.50,0,1
03/17/2004,04:56,1038.75,1038.75,1038.75,1038.75,12,0
03/17/2004,04:57,1038.75,1038.75,1038.75,1038.75,6,0
03/17/2004,04:58,1038.75,1038.75,1038.75,1038.75,6,0
03/17/2004,04:59,1038.75,1038.75,1038.75,1038.75,1,0
03/17/2004,05:00,1038.75,1038.75,1038.75,1038.75,7,0
03/17/2004,05:01,1038.75,1038.75,1038.75,1038.75,1,0
03/17/2004,05:03,1039.00,1039.00,1038.75,1039.00,3,1
03/17/2004,05:04,1039.00,1039.00,1039.00,1039.00,7,0
03/17/2004,05:05,1039.00,1039.00,1039.00,1039.00,5,0
03/17/2004,05:06,1038.75,1038.75,1038.75,1038.75,0,33
03/17/2004,05:07,1038.75,1038.75,1038.50,1038.75,7,21
03/17/2004,05:08,1039.00,1039.00,1038.75,1038.75,3,22
03/17/2004,05:09,1039.00,1039.00,1038.75,1039.00,22,4
03/17/2004,05:10,1039.00,1039.00,1039.00,1039.00,4,0
03/17/2004,05:11,1038.75,1038.75,1038.75,1038.75,0,2
03/17/2004,05:12,1038.75,1039.25,1038.75,1039.25,20,2
03/17/2004,05:13,1039.00,1039.00,1039.00,1039.00,0,2
03/17/2004,05:14,1039.00,1039.00,1038.75,1038.75,1,54
03/17/2004,05:15,1038.75,1038.75,1038.75,1038.75,0,24
03/17/2004,05:16,1038.75,1038.75,1038.75,1038.75,0,1
03/17/2004,05:17,1038.75,1039.00,1038.75,1038.75,26,13
03/17/2004,05:18,1038.75,1038.75,1038.75,1038.75,0,8
03/17/2004,05:19,1038.75,1038.75,1038.75,1038.75,0,1
03/17/2004,05:20,1038.75,1038.75,1038.75,1038.75,0,6
03/17/2004,05:21,1038.75,1038.75,1038.75,1038.75,0,1
03/17/2004,05:22,1038.75,1038.75,1038.75,1038.75,0,4
03/17/2004,05:23,1038.75,1038.75,1038.75,1038.75,0,11
03/17/2004,05:24,1038.75,1039.00,1038.75,1038.75,12,11
03/17/2004,05:25,1039.00,1039.25,1039.00,1039.00,9,6
03/17/2004,05:26,1039.00,1039.25,1039.00,1039.25,30,5
03/17/2004,05:27,1039.25,1039.50,1039.25,1039.50,25,0
03/17/2004,05:28,1039.25,1039.50,1039.25,1039.50,1,18
03/17/2004,05:29,1039.25,1039.25,1039.25,1039.25,0,2
03/17/2004,05:30,1039.00,1039.00,1039.00,1039.00,0,23
03/17/2004,05:31,1039.00,1039.25,1039.00,1039.25,10,2
03/17/2004,05:32,1039.25,1039.25,1039.00,1039.00,25,1
03/17/2004,05:34,1039.00,1039.00,1039.00,1039.00,0,1
03/17/2004,05:35,1039.25,1039.25,1039.25,1039.25,2,0
03/17/2004,05:36,1039.25,1039.50,1039.25,1039.25,35,2
03/17/2004,05:37,1039.25,1039.25,1039.25,1039.25,0,1
03/17/2004,05:38,1039.25,1039.25,1039.25,1039.25,0,3
03/17/2004,05:40,1039.25,1039.50,1039.25,1039.50,1,7
03/17/2004,05:42,1039.50,1039.50,1039.50,1039.50,6,0
03/17/2004,05:43,1039.25,1039.50,1039.25,1039.50,14,6
03/17/2004,05:44,1039.50,1039.50,1039.50,1039.50,1,0
03/17/2004,05:45,1039.50,1039.75,1039.50,1039.75,160,10
03/17/2004,05:46,1039.75,1039.75,1039.50,1039.50,133,10
03/17/2004,05:47,1039.75,1040.00,1039.50,1039.50,43,9
03/17/2004,05:48,1039.50,1039.75,1039.50,1039.50,29,7
03/17/2004,05:49,1039.50,1039.75,1039.50,1039.50,20,3
03/17/2004,05:50,1039.75,1039.75,1039.50,1039.75,7,2
03/17/2004,05:51,1039.50,1039.50,1039.50,1039.50,0,1
03/17/2004,05:53,1039.50,1039.75,1039.50,1039.75,1,1
03/17/2004,05:54,1039.75,1039.75,1039.75,1039.75,13,0
03/17/2004,05:55,1039.50,1039.50,1039.50,1039.50,0,16
03/17/2004,05:56,1039.50,1039.50,1039.25,1039.25,0,66
03/17/2004,05:57,1039.25,1039.25,1039.25,1039.25,0,27
03/17/2004,05:58,1039.00,1039.25,1039.00,1039.25,24,3
03/17/2004,05:59,1039.25,1039.25,1039.25,1039.25,9,0
03/17/2004,06:00,1039.00,1039.00,1039.00,1039.00,0,65
03/17/2004,06:01,1039.00,1039.00,1039.00,1039.00,0,11
03/17/2004,06:02,1039.00,1039.00,1039.00,1039.00,0,29
03/17/2004,06:03,1038.75,1039.00,1038.75,1039.00,34,4
03/17/2004,06:04,1038.75,1038.75,1038.75,1038.75,0,59
03/17/2004,06:05,1038.75,1038.75,1038.75,1038.75,0,28
03/17/2004,06:06,1038.75,1038.75,1038.75,1038.75,0,5
03/17/2004,06:07,1038.75,1038.75,1038.75,1038.75,0,1
03/17/2004,06:09,1038.50,1038.50,1038.50,1038.50,0,2
03/17/2004,06:10,1038.75,1038.75,1038.75,1038.75,55,0
03/17/2004,06:11,1038.75,1039.00,1038.75,1039.00,7,0
03/17/2004,06:14,1039.00,1039.00,1039.00,1039.00,102,0
03/17/2004,06:15,1039.00,1039.00,1039.00,1039.00,2,0
03/17/2004,06:16,1039.25,1039.25,1039.00,1039.25,151,1
03/17/2004,06:18,1039.25,1039.25,1039.25,1039.25,176,0
03/17/2004,06:19,1039.25,1039.25,1039.25,1039.25,11,0
03/17/2004,06:20,1039.25,1039.25,1039.25,1039.25,3,0
03/17/2004,06:21,1039.25,1039.50,1039.25,1039.25,139,9
03/17/2004,06:22,1039.25,1039.25,1039.25,1039.25,0,18
03/17/2004,06:23,1039.25,1039.50,1039.25,1039.50,5,105
03/17/2004,06:24,1039.50,1039.75,1039.25,1039.25,51,3
03/17/2004,06:25,1039.25,1039.25,1039.25,1039.25,0,2
03/17/2004,06:26,1039.25,1039.25,1039.25,1039.25,0,16
03/17/2004,06:27,1039.50,1039.50,1039.00,1039.25,2,73
03/17/2004,06:28,1039.25,1039.25,1039.25,1039.25,113,0
03/17/2004,06:30,1039.25,1039.25,1039.25,1039.25,1,0
03/17/2004,06:31,1039.00,1039.25,1039.00,1039.00,2,12
03/17/2004,06:32,1039.00,1039.50,1039.00,1039.50,71,11
03/17/2004,06:33,1039.25,1039.25,1039.25,1039.25,0,63
03/17/2004,06:34,1039.25,1039.25,1039.00,1039.00,0,3
03/17/2004,06:35,1039.00,1039.00,1039.00,1039.00,0,4
03/17/2004,06:37,1039.00,1039.00,1039.00,1039.00,0,61
03/17/2004,06:38,1039.00,1039.25,1039.00,1039.25,4,25
03/17/2004,06:40,1039.00,1039.25,1039.00,1039.00,2,121
03/17/2004,06:41,1038.75,1038.75,1038.50,1038.75,3,93
03/17/2004,06:42,1038.50,1038.50,1038.50,1038.50,0,1
03/17/2004,06:43,1038.75,1038.75,1038.75,1038.75,2,0
03/17/2004,06:44,1038.50,1038.75,1038.50,1038.75,23,2
03/17/2004,06:45,1038.75,1038.75,1038.75,1038.75,12,0
03/17/2004,06:46,1039.00,1039.00,1039.00,1039.00,25,0
03/17/2004,06:47,1039.00,1039.25,1039.00,1039.25,50,0
03/17/2004,06:48,1039.25,1039.50,1039.00,1039.00,29,13
03/17/2004,06:49,1039.00,1039.25,1039.00,1039.25,57,126
03/17/2004,06:51,1039.25,1039.25,1039.25,1039.25,2,0
03/17/2004,06:52,1039.25,1039.25,1039.25,1039.25,112,0
03/17/2004,06:53,1039.25,1039.25,1039.00,1039.00,148,50
03/17/2004,06:54,1039.25,1039.25,1039.00,1039.00,1,65
03/17/2004,06:55,1039.00,1039.00,1039.00,1039.00,0,5
03/17/2004,06:56,1039.00,1039.25,1039.00,1039.00,2,4
03/17/2004,06:57,1039.00,1039.00,1038.75,1039.00,18,19
03/17/2004,06:58,1039.00,1039.00,1038.75,1038.75,15,1
03/17/2004,06:59,1039.00,1039.00,1039.00,1039.00,15,0
03/17/2004,07:01,1038.75,1038.75,1038.75,1038.75,0,1
03/17/2004,07:03,1039.00,1039.00,1038.75,1038.75,4,2
03/17/2004,07:04,1038.75,1038.75,1038.75,1038.75,0,2
03/17/2004,07:05,1038.75,1038.75,1038.75,1038.75,0,6
03/17/2004,07:06,1039.00,1039.00,1039.00,1039.00,9,0
03/17/2004,07:07,1038.75,1039.00,1038.75,1038.75,2,4
03/17/2004,07:08,1038.75,1039.00,1038.75,1039.00,141,1
03/17/2004,07:09,1039.25,1039.75,1039.25,1039.50,212,6
03/17/2004,07:10,1039.75,1039.75,1039.50,1039.75,271,6
03/17/2004,07:11,1039.50,1040.00,1039.50,1039.75,83,9
03/17/2004,07:12,1039.75,1040.00,1039.75,1040.00,2,32
03/17/2004,07:13,1039.75,1040.00,1039.75,1040.00,105,2
03/17/2004,07:14,1039.75,1040.00,1039.75,1039.75,51,27
03/17/2004,07:15,1040.00,1040.00,1040.00,1040.00,25,0
03/17/2004,07:16,1040.00,1040.25,1039.75,1040.00,108,22
03/17/2004,07:17,1040.00,1040.25,1039.75,1040.00,5,69
03/17/2004,07:18,1040.00,1040.00,1040.00,1040.00,7,0
03/17/2004,07:19,1040.00,1040.25,1040.00,1040.00,53,1
03/17/2004,07:20,1040.00,1040.25,1040.00,1040.00,118,19
03/17/2004,07:21,1040.00,1040.00,1039.75,1039.75,0,105
03/17/2004,07:22,1039.75,1040.00,1039.50,1039.75,39,151
03/17/2004,07:23,1039.75,1040.00,1039.75,1039.75,30,116
03/17/2004,07:24,1040.00,1040.00,1039.75,1039.75,110,16
03/17/2004,07:25,1040.00,1040.25,1039.75,1040.00,136,15
03/17/2004,07:26,1040.00,1040.00,1039.75,1040.00,229,105
03/17/2004,07:27,1040.00,1040.25,1039.75,1040.00,21,6
03/17/2004,07:28,1040.00,1040.25,1039.75,1040.00,69,160
03/17/2004,07:29,1040.00,1040.25,1039.75,1040.25,89,167
03/17/2004,07:30,1040.00,1040.25,1040.00,1040.00,31,127
03/17/2004,07:31,1040.00,1040.25,1039.75,1039.75,170,114
03/17/2004,07:32,1039.75,1040.00,1039.75,1040.00,166,158
03/17/2004,07:33,1040.00,1040.25,1040.00,1040.00,46,191
03/17/2004,07:34,1040.25,1040.25,1040.00,1040.25,60,53
03/17/2004,07:35,1040.25,1040.50,1040.00,1040.25,522,26
03/17/2004,07:36,1040.25,1040.50,1040.00,1040.25,170,63
03/17/2004,07:37,1040.25,1040.25,1039.75,1039.75,41,323
03/17/2004,07:38,1039.75,1040.00,1039.75,1039.75,82,33
03/17/2004,07:39,1040.00,1040.00,1039.50,1039.75,22,145
03/17/2004,07:40,1039.75,1040.25,1039.75,1040.25,38,0
03/17/2004,07:41,1040.00,1040.00,1040.00,1040.00,0,6
03/17/2004,07:42,1040.25,1040.25,1040.00,1040.25,2,2
03/17/2004,07:43,1040.00,1040.25,1040.00,1040.00,53,9
03/17/2004,07:44,1040.00,1040.00,1040.00,1040.00,0,11
03/17/2004,07:45,1040.00,1040.00,1040.00,1040.00,0,2
03/17/2004,07:46,1040.25,1040.25,1040.00,1040.25,8,3
03/17/2004,07:47,1040.00,1040.25,1040.00,1040.00,24,72
03/17/2004,07:48,1040.00,1040.00,1040.00,1040.00,0,114
03/17/2004,07:49,1040.00,1040.00,1039.75,1039.75,0,90
03/17/2004,07:50,1040.00,1040.00,1039.75,1040.00,70,10
03/17/2004,07:51,1040.00,1040.25,1040.00,1040.25,35,0
03/17/2004,07:52,1040.25,1040.50,1040.25,1040.50,224,3
03/17/2004,07:53,1040.50,1040.50,1040.25,1040.25,6,51
03/17/2004,07:54,1040.25,1040.50,1040.00,1040.25,108,25
03/17/2004,07:55,1040.25,1040.50,1040.00,1040.25,47,180
03/17/2004,07:56,1040.25,1040.50,1040.25,1040.25,110,131
03/17/2004,07:57,1040.25,1040.25,1040.25,1040.25,0,14
03/17/2004,07:58,1040.25,1040.50,1040.25,1040.50,3,11
03/17/2004,07:59,1040.25,1040.50,1040.25,1040.25,2,48
03/17/2004,08:00,1040.25,1040.25,1040.25,1040.25,0,32
03/17/2004,08:01,1040.25,1040.50,1040.25,1040.50,2,34
03/17/2004,08:02,1040.50,1040.50,1040.25,1040.25,57,17
03/17/2004,08:03,1040.25,1040.50,1040.25,1040.25,1,116
03/17/2004,08:04,1040.25,1040.25,1040.25,1040.25,0,98
03/17/2004,08:05,1040.25,1040.25,1040.00,1040.00,15,258
03/17/2004,08:06,1040.00,1040.25,1040.00,1040.00,1,13
03/17/2004,08:07,1040.00,1040.00,1040.00,1040.00,0,2
03/17/2004,08:08,1040.00,1040.00,1039.75,1040.00,2,93
03/17/2004,08:09,1039.75,1040.00,1039.75,1039.75,2,54
03/17/2004,08:10,1040.00,1040.00,1039.75,1039.75,4,32
03/17/2004,08:11,1039.75,1040.00,1039.75,1039.75,1,120
03/17/2004,08:12,1039.75,1039.75,1039.50,1039.75,78,93
03/17/2004,08:13,1039.50,1040.00,1039.50,1039.75,25,11
03/17/2004,08:14,1039.75,1040.00,1039.50,1039.75,3,16
03/17/2004,08:15,1039.75,1040.00,1039.75,1040.00,2,12
03/17/2004,08:16,1040.00,1040.00,1039.75,1039.75,17,13
03/17/2004,08:17,1039.75,1039.75,1039.50,1039.75,5,74
03/17/2004,08:18,1039.75,1039.75,1039.50,1039.75,9,10
03/17/2004,08:19,1039.75,1039.75,1039.50,1039.50,6,4
03/17/2004,08:20,1039.75,1039.75,1039.50,1039.75,58,12
03/17/2004,08:21,1039.75,1039.75,1039.50,1039.50,14,50
03/17/2004,08:22,1039.75,1040.00,1039.75,1040.00,69,0
03/17/2004,08:23,1039.75,1040.00,1039.75,1040.00,35,50
03/17/2004,08:24,1040.00,1040.25,1040.00,1040.00,103,2
03/17/2004,08:25,1040.00,1040.00,1040.00,1040.00,0,93
03/17/2004,08:26,1039.75,1040.25,1039.75,1040.00,580,163
03/17/2004,08:27,1040.00,1040.25,1040.00,1040.25,158,3
03/17/2004,08:28,1040.25,1040.75,1040.25,1040.50,409,132
03/17/2004,08:29,1040.50,1040.75,1040.25,1040.50,194,86
03/17/2004,08:30,1040.50,1040.50,1039.25,1039.50,742,2963
03/17/2004,08:31,1039.50,1039.50,1038.50,1039.50,3034,5003
03/17/2004,08:32,1039.25,1039.75,1039.00,1039.75,3340,641
03/17/2004,08:33,1039.75,1040.25,1039.25,1040.25,2482,1026
03/17/2004,08:34,1040.25,1041.25,1040.00,1040.75,4742,1404
03/17/2004,08:35,1041.00,1041.25,1040.50,1041.00,1983,1595
03/17/2004,08:36,1041.00,1041.25,1040.25,1040.50,930,2978
03/17/2004,08:37,1040.50,1041.00,1040.25,1041.00,2224,1737
03/17/2004,08:38,1040.75,1041.25,1040.75,1041.00,2542,1161
03/17/2004,08:39,1041.25,1041.25,1040.50,1040.50,451,2525
03/17/2004,08:40,1040.75,1042.25,1040.50,1042.00,5151,1908
03/17/2004,08:41,1042.25,1042.50,1041.50,1042.25,4132,1698
03/17/2004,08:42,1042.25,1042.50,1042.00,1042.25,2223,2193
03/17/2004,08:43,1042.25,1043.00,1042.25,1042.75,3813,1200
03/17/2004,08:44,1042.75,1043.25,1042.50,1042.50,1336,1683
03/17/2004,08:45,1042.50,1043.25,1042.50,1043.00,1954,1432
03/17/2004,08:46,1043.00,1043.75,1042.75,1043.25,3127,2079
03/17/2004,08:47,1043.25,1043.25,1042.50,1042.75,587,2462
03/17/2004,08:48,1042.50,1043.00,1042.50,1042.75,2060,1309
03/17/2004,08:49,1042.75,1043.25,1042.75,1042.75,2607,1475
03/17/2004,08:50,1042.75,1044.25,1042.75,1044.25,4616,1593
03/17/2004,08:51,1044.00,1044.25,1043.25,1043.25,1238,4099
03/17/2004,08:52,1043.50,1043.75,1043.00,1043.00,823,2301
03/17/2004,08:53,1043.00,1043.25,1042.75,1043.00,438,1935
03/17/2004,08:54,1043.25,1043.25,1042.75,1042.75,601,1274
03/17/2004,08:55,1043.00,1043.00,1042.50,1042.50,1468,1487
03/17/2004,08:56,1042.50,1043.00,1042.50,1042.50,1214,1408
03/17/2004,08:57,1042.50,1043.25,1042.50,1043.00,2947,2047
03/17/2004,08:58,1043.00,1043.00,1042.25,1042.25,595,1958
03/17/2004,08:59,1042.25,1042.75,1042.25,1042.25,441,1350
03/17/2004,09:00,1042.50,1042.75,1042.25,1042.50,471,566
03/17/2004,09:01,1042.75,1043.00,1042.50,1042.50,1130,469
03/17/2004,09:02,1042.75,1042.75,1042.00,1042.50,1412,2924
03/17/2004,09:03,1042.25,1042.75,1042.00,1042.25,1645,1680
03/17/2004,09:04,1042.25,1042.75,1042.00,1042.50,1513,1679
03/17/2004,09:05,1042.50,1042.50,1042.00,1042.25,1575,595
03/17/2004,09:06,1042.00,1042.75,1042.00,1042.75,951,409
03/17/2004,09:07,1042.50,1043.00,1042.50,1042.50,935,678
03/17/2004,09:08,1042.50,1043.25,1042.50,1043.00,1451,1151
03/17/2004,09:09,1043.25,1043.50,1043.00,1043.00,1572,1097
03/17/2004,09:10,1043.00,1043.50,1043.00,1043.50,1134,537
03/17/2004,09:11,1043.50,1044.25,1043.25,1043.50,3020,2337
03/17/2004,09:12,1043.75,1044.00,1043.50,1044.00,1204,529
03/17/2004,09:13,1044.00,1044.00,1043.75,1043.75,501,196
03/17/2004,09:14,1043.75,1044.25,1043.75,1044.00,699,569
03/17/2004,09:15,1043.75,1044.00,1043.50,1043.50,292,1189
03/17/2004,09:16,1043.50,1044.25,1043.50,1044.00,1106,815
03/17/2004,09:17,1044.25,1044.25,1043.75,1043.75,308,707
03/17/2004,09:18,1043.75,1044.00,1043.75,1044.00,460,250
03/17/2004,09:19,1044.00,1044.75,1043.75,1044.25,2924,1761
03/17/2004,09:20,1044.00,1044.25,1043.50,1044.00,1248,2887
03/17/2004,09:21,1044.25,1044.25,1043.00,1043.25,408,1831
03/17/2004,09:22,1043.00,1043.25,1042.75,1042.75,167,1739
03/17/2004,09:23,1042.75,1043.25,1042.50,1043.00,805,1561
03/17/2004,09:24,1043.00,1043.25,1042.75,1042.75,477,1324
03/17/2004,09:25,1042.75,1043.00,1042.50,1042.75,363,530
03/17/2004,09:26,1043.00,1043.50,1042.75,1043.25,1092,978
03/17/2004,09:27,1043.25,1043.50,1042.75,1043.25,735,931
03/17/2004,09:28,1043.50,1043.75,1043.25,1043.50,1219,898
03/17/2004,09:29,1043.50,1043.50,1043.00,1043.50,539,791
03/17/2004,09:30,1043.25,1044.00,1043.25,1044.00,2580,394
03/17/2004,09:31,1044.00,1044.00,1043.75,1043.75,724,59
03/17/2004,09:32,1043.75,1044.50,1043.75,1044.25,2275,1272
03/17/2004,09:33,1044.25,1044.75,1042.75,1042.75,2231,4595
03/17/2004,09:34,1042.75,1043.25,1042.50,1043.00,1242,1499
03/17/2004,09:35,1042.75,1043.25,1042.75,1043.25,275,116
03/17/2004,09:36,1043.25,1043.50,1043.00,1043.00,747,1091
03/17/2004,09:37,1043.00,1043.25,1042.75,1043.00,454,501
03/17/2004,09:38,1043.25,1043.25,1042.75,1043.00,243,431
03/17/2004,09:39,1043.00,1044.00,1043.00,1043.50,2536,1394
03/17/2004,09:40,1043.75,1043.75,1043.25,1043.25,748,1381
03/17/2004,09:41,1043.25,1043.50,1043.00,1043.00,64,482
03/17/2004,09:42,1043.00,1043.50,1043.00,1043.50,469,1749
03/17/2004,09:43,1043.25,1043.50,1042.25,1042.50,1549,2947
03/17/2004,09:44,1042.50,1042.50,1042.00,1042.00,1785,1992
03/17/2004,09:45,1042.00,1042.75,1041.75,1042.50,1368,1101
03/17/2004,09:46,1042.50,1042.75,1042.25,1042.50,1035,1201
03/17/2004,09:47,1042.50,1042.75,1042.50,1042.50,457,403
03/17/2004,09:48,1042.75,1042.75,1042.50,1042.50,26,452
03/17/2004,09:49,1042.75,1043.00,1042.50,1043.00,586,402
03/17/2004,09:50,1042.75,1043.75,1042.75,1043.00,1176,1096
03/17/2004,09:51,1043.25,1043.25,1043.00,1043.25,435,32
03/17/2004,09:52,1043.25,1043.75,1043.25,1043.50,539,209
03/17/2004,09:53,1043.25,1043.50,1042.75,1042.75,101,2414
03/17/2004,09:54,1042.75,1043.50,1042.50,1043.25,1107,3007
03/17/2004,09:55,1043.00,1043.75,1043.00,1043.50,1021,739
03/17/2004,09:56,1043.50,1043.75,1043.25,1043.25,102,708
03/17/2004,09:57,1043.00,1043.25,1043.00,1043.00,133,407
03/17/2004,09:58,1043.00,1043.25,1042.75,1043.00,478,602
03/17/2004,09:59,1043.00,1043.25,1042.75,1042.75,5,422
03/17/2004,10:00,1042.75,1043.00,1042.25,1042.75,357,1214
03/17/2004,10:01,1042.50,1043.25,1042.50,1043.00,747,300
03/17/2004,10:02,1043.00,1043.25,1042.50,1042.75,254,858
03/17/2004,10:03,1042.75,1043.50,1042.50,1043.50,1372,250
03/17/2004,10:04,1043.25,1044.00,1043.25,1043.50,2118,1270
03/17/2004,10:05,1043.50,1043.75,1043.25,1043.50,396,1000
03/17/2004,10:06,1043.50,1044.25,1043.50,1043.75,1192,501
03/17/2004,10:07,1044.00,1044.25,1043.75,1044.00,603,149
03/17/2004,10:08,1044.00,1044.75,1044.00,1044.50,4256,2274
03/17/2004,10:09,1044.50,1045.00,1044.25,1044.25,2602,2506
03/17/2004,10:10,1044.25,1044.50,1044.00,1044.25,212,1487
03/17/2004,10:11,1044.25,1045.00,1044.00,1044.75,2220,555
03/17/2004,10:12,1044.75,1045.50,1044.50,1044.75,5081,2704
03/17/2004,10:13,1044.75,1045.00,1044.25,1044.50,2105,1205
03/17/2004,10:14,1044.75,1045.25,1044.50,1045.00,1245,246
03/17/2004,10:15,1045.25,1046.00,1045.00,1046.00,3980,2509
03/17/2004,10:16,1046.00,1046.00,1045.50,1045.75,1258,2027
03/17/2004,10:17,1046.00,1047.00,1045.75,1047.00,5475,3361
03/17/2004,10:18,1047.00,1047.25,1046.50,1046.75,1485,2068
03/17/2004,10:19,1047.00,1047.25,1046.50,1046.75,1558,1851
03/17/2004,10:20,1047.00,1047.00,1046.25,1046.25,130,1003
03/17/2004,10:21,1046.50,1046.75,1046.25,1046.25,1327,1104
03/17/2004,10:22,1046.25,1046.75,1046.25,1046.50,970,463
03/17/2004,10:23,1046.50,1046.75,1046.50,1046.50,487,380
03/17/2004,10:24,1046.50,1046.50,1046.25,1046.50,784,1015
03/17/2004,10:25,1046.50,1046.75,1046.25,1046.25,201,522
03/17/2004,10:26,1046.50,1047.00,1046.25,1047.00,800,148
03/17/2004,10:27,1047.00,1047.00,1046.25,1046.50,1073,2043
03/17/2004,10:28,1046.50,1046.50,1046.25,1046.50,1403,107
03/17/2004,10:29,1046.25,1047.00,1046.25,1046.50,855,278
03/17/2004,10:30,1046.50,1046.75,1046.50,1046.75,1158,329
03/17/2004,10:31,1046.75,1047.50,1046.75,1047.25,2916,408
03/17/2004,10:32,1047.25,1047.50,1046.50,1046.50,353,1593
03/17/2004,10:33,1046.50,1047.00,1046.50,1046.75,563,787
03/17/2004,10:34,1046.75,1047.00,1046.75,1046.75,14,87
03/17/2004,10:35,1047.00,1047.00,1046.50,1046.75,429,420
03/17/2004,10:36,1046.50,1047.25,1046.50,1047.25,696,62
03/17/2004,10:37,1047.00,1047.25,1047.00,1047.25,291,282
03/17/2004,10:38,1047.00,1047.25,1047.00,1047.00,124,126
03/17/2004,10:39,1047.25,1047.50,1047.00,1047.00,545,364
03/17/2004,10:40,1047.00,1047.25,1046.50,1046.75,271,992
03/17/2004,10:41,1047.00,1047.75,1046.75,1047.50,2738,1285
03/17/2004,10:42,1047.50,1047.75,1047.25,1047.50,1102,1005
03/17/2004,10:43,1047.50,1047.50,1047.00,1047.25,470,937
03/17/2004,10:44,1047.25,1047.25,1046.75,1046.75,149,935
03/17/2004,10:45,1046.75,1047.00,1046.50,1047.00,811,318
03/17/2004,10:46,1046.75,1047.00,1046.50,1046.75,501,514
03/17/2004,10:47,1047.00,1047.00,1046.75,1046.75,229,325
03/17/2004,10:48,1047.00,1047.00,1046.75,1047.00,41,101
03/17/2004,10:49,1047.00,1047.00,1046.50,1046.50,441,518
03/17/2004,10:50,1046.50,1047.00,1046.50,1047.00,413,404
03/17/2004,10:51,1047.00,1047.50,1046.75,1047.25,1215,227
03/17/2004,10:52,1047.25,1047.50,1047.00,1047.25,208,674
03/17/2004,10:53,1047.25,1047.50,1047.00,1047.25,1087,111
03/17/2004,10:54,1047.25,1047.25,1047.00,1047.00,129,380
03/17/2004,10:55,1047.25,1047.25,1046.75,1047.00,179,268
03/17/2004,10:56,1047.00,1047.25,1046.75,1046.75,82,181
03/17/2004,10:57,1047.00,1047.00,1046.50,1046.75,377,968
03/17/2004,10:58,1047.00,1047.00,1046.50,1046.75,21,491
03/17/2004,10:59,1046.50,1047.00,1046.50,1046.75,804,497
03/17/2004,11:00,1046.75,1047.25,1046.75,1046.75,554,424
03/17/2004,11:01,1047.00,1047.50,1046.75,1047.25,1108,488
03/17/2004,11:02,1047.25,1047.50,1047.00,1047.00,438,267
03/17/2004,11:03,1047.00,1047.25,1047.00,1047.25,406,39
03/17/2004,11:04,1047.50,1047.75,1047.00,1047.75,2056,387
03/17/2004,11:05,1047.50,1048.00,1047.25,1047.50,1975,2061
03/17/2004,11:06,1047.50,1047.75,1047.25,1047.50,231,340
03/17/2004,11:07,1047.25,1047.50,1047.25,1047.50,326,857
03/17/2004,11:08,1047.50,1047.50,1047.00,1047.25,386,543
03/17/2004,11:09,1047.00,1047.25,1046.75,1047.00,63,828
03/17/2004,11:10,1046.75,1047.00,1046.25,1046.50,162,1155
03/17/2004,11:11,1046.50,1046.75,1046.25,1046.50,501,124
03/17/2004,11:12,1046.50,1046.75,1046.50,1046.50,10,427
03/17/2004,11:13,1046.50,1046.75,1046.25,1046.50,241,675
03/17/2004,11:14,1046.50,1046.75,1046.50,1046.50,11,236
03/17/2004,11:15,1046.75,1046.75,1046.25,1046.50,41,521
03/17/2004,11:16,1046.50,1046.50,1046.25,1046.25,61,48
03/17/2004,11:17,1046.25,1046.75,1046.25,1046.50,385,283
03/17/2004,11:18,1046.25,1046.50,1045.75,1046.25,354,1795
03/17/2004,11:19,1046.00,1046.50,1046.00,1046.50,513,635
03/17/2004,11:20,1046.25,1046.50,1046.00,1046.00,134,168
03/17/2004,11:21,1046.00,1046.25,1045.75,1046.00,111,331
03/17/2004,11:22,1046.25,1046.25,1046.00,1046.00,107,56
03/17/2004,11:23,1046.00,1046.25,1046.00,1046.00,12,101
03/17/2004,11:24,1046.00,1046.50,1046.00,1046.50,1267,61
03/17/2004,11:25,1046.50,1046.75,1046.25,1046.75,702,33
03/17/2004,11:26,1046.50,1046.75,1046.50,1046.75,77,7
03/17/2004,11:27,1046.75,1047.00,1046.75,1046.75,236,612
03/17/2004,11:28,1046.75,1046.75,1046.00,1046.25,162,1413
03/17/2004,11:29,1046.25,1046.50,1046.00,1046.25,230,193
03/17/2004,11:30,1046.25,1046.25,1046.00,1046.00,55,637
03/17/2004,11:31,1046.25,1046.50,1046.00,1046.50,842,38
03/17/2004,11:32,1046.50,1046.75,1046.25,1046.25,274,106
03/17/2004,11:33,1046.50,1046.75,1046.25,1046.75,682,29
03/17/2004,11:34,1046.75,1047.00,1046.50,1046.50,837,386
03/17/2004,11:35,1046.50,1046.75,1046.00,1046.00,565,1272
03/17/2004,11:36,1046.00,1046.25,1045.75,1046.25,744,555
03/17/2004,11:37,1046.25,1046.50,1046.25,1046.50,483,16
03/17/2004,11:38,1046.50,1046.75,1046.50,1046.50,153,175
03/17/2004,11:39,1046.50,1046.75,1046.25,1046.25,13,346
03/17/2004,11:40,1046.25,1046.25,1046.00,1046.25,32,325
03/17/2004,11:41,1046.25,1046.25,1045.75,1046.25,74,366
03/17/2004,11:42,1046.00,1046.25,1046.00,1046.25,164,9
03/17/2004,11:43,1046.25,1046.25,1046.00,1046.25,172,37
03/17/2004,11:44,1046.25,1046.25,1046.00,1046.25,143,50
03/17/2004,11:45,1046.25,1046.50,1046.00,1046.25,451,45
03/17/2004,11:46,1046.50,1046.50,1046.00,1046.25,474,186
03/17/2004,11:47,1046.25,1046.25,1046.00,1046.25,391,6
03/17/2004,11:48,1046.25,1046.50,1046.00,1046.25,221,154
03/17/2004,11:49,1046.25,1046.50,1046.25,1046.50,423,1
03/17/2004,11:50,1046.50,1046.50,1046.25,1046.50,95,4
03/17/2004,11:51,1046.25,1046.75,1046.25,1046.75,187,27
03/17/2004,11:52,1046.75,1046.75,1046.50,1046.50,5,225
03/17/2004,11:53,1046.75,1046.75,1046.50,1046.50,10,195
03/17/2004,11:54,1046.50,1046.75,1046.25,1046.50,83,122
03/17/2004,11:55,1046.50,1046.75,1046.50,1046.50,212,132
03/17/2004,11:56,1046.50,1046.50,1046.25,1046.25,47,273
03/17/2004,11:57,1046.50,1046.50,1046.25,1046.25,335,157
03/17/2004,11:58,1046.50,1046.50,1046.00,1046.25,402,300
03/17/2004,11:59,1046.25,1046.50,1046.00,1046.25,147,196
03/17/2004,12:00,1046.00,1046.50,1046.00,1046.50,386,241
03/17/2004,12:01,1046.50,1046.50,1046.00,1046.00,19,470
03/17/2004,12:02,1046.00,1046.25,1045.75,1046.00,68,551
03/17/2004,12:03,1046.00,1046.00,1045.25,1045.50,240,1515
03/17/2004,12:04,1045.50,1045.50,1045.00,1045.25,550,1355
03/17/2004,12:05,1045.00,1045.25,1045.00,1045.25,44,395
03/17/2004,12:06,1045.00,1045.25,1045.00,1045.00,385,17
03/17/2004,12:07,1045.25,1045.75,1045.25,1045.50,346,11
03/17/2004,12:08,1045.75,1045.75,1045.25,1045.50,29,177
03/17/2004,12:09,1045.50,1045.75,1045.25,1045.75,419,45
03/17/2004,12:10,1045.75,1045.75,1045.00,1045.50,977,919
03/17/2004,12:11,1045.50,1045.75,1045.50,1045.50,1,70
03/17/2004,12:12,1045.50,1045.75,1045.50,1045.50,2,20
03/17/2004,12:13,1045.75,1045.75,1045.50,1045.50,30,28
03/17/2004,12:14,1045.50,1045.75,1045.50,1045.50,72,93
03/17/2004,12:15,1045.50,1046.00,1045.50,1045.75,358,119
03/17/2004,12:16,1046.00,1046.00,1045.75,1045.75,363,123
03/17/2004,12:17,1045.75,1046.00,1045.50,1045.75,36,411
03/17/2004,12:18,1045.75,1046.00,1045.50,1045.50,253,133
03/17/2004,12:19,1045.75,1045.75,1045.50,1045.75,33,4
03/17/2004,12:20,1045.75,1046.00,1045.75,1046.00,334,30
03/17/2004,12:21,1045.75,1046.25,1045.75,1046.25,886,152
03/17/2004,12:22,1046.25,1046.25,1045.75,1046.00,145,126
03/17/2004,12:23,1046.00,1046.25,1046.00,1046.00,237,246
03/17/2004,12:24,1046.00,1046.25,1045.75,1046.25,503,157
03/17/2004,12:25,1046.25,1047.00,1046.25,1046.75,1431,406
03/17/2004,12:26,1046.75,1046.75,1046.25,1046.50,104,195
03/17/2004,12:27,1046.25,1046.75,1046.25,1046.75,351,16
03/17/2004,12:28,1046.75,1047.00,1046.50,1047.00,559,125
03/17/2004,12:29,1046.75,1047.00,1046.50,1046.75,374,214
03/17/2004,12:30,1046.75,1047.00,1046.75,1047.00,763,36
03/17/2004,12:31,1047.00,1047.25,1046.75,1046.75,476,364
03/17/2004,12:32,1046.75,1047.00,1046.75,1046.75,35,94
03/17/2004,12:33,1047.00,1047.00,1046.75,1046.75,31,84
03/17/2004,12:34,1046.75,1046.75,1046.25,1046.50,12,773
03/17/2004,12:35,1046.25,1046.50,1046.25,1046.50,236,16
03/17/2004,12:36,1046.75,1046.75,1046.25,1046.50,98,134
03/17/2004,12:37,1046.50,1046.50,1046.25,1046.25,289,31
03/17/2004,12:38,1046.25,1046.75,1046.25,1046.75,313,10
03/17/2004,12:39,1046.50,1046.75,1046.50,1046.75,533,42
03/17/2004,12:40,1046.75,1046.75,1046.50,1046.50,63,44
03/17/2004,12:41,1046.50,1046.75,1046.50,1046.75,67,66
03/17/2004,12:42,1046.50,1047.00,1046.50,1047.00,512,52
03/17/2004,12:43,1047.00,1047.00,1046.75,1047.00,20,4
03/17/2004,12:44,1046.75,1047.25,1046.75,1047.00,327,166
03/17/2004,12:45,1047.25,1047.50,1047.00,1047.50,916,101
03/17/2004,12:46,1047.25,1047.50,1047.00,1047.25,195,555
03/17/2004,12:47,1047.00,1047.50,1047.00,1047.25,448,583
03/17/2004,12:48,1047.00,1047.25,1047.00,1047.25,310,13
03/17/2004,12:49,1047.25,1047.25,1047.00,1047.00,127,8
03/17/2004,12:50,1047.00,1047.25,1046.75,1046.75,75,395
03/17/2004,12:51,1047.00,1047.00,1046.75,1047.00,224,110
03/17/2004,12:52,1047.00,1047.25,1046.75,1047.00,504,19
03/17/2004,12:53,1047.25,1047.50,1047.00,1047.25,186,103
03/17/2004,12:54,1047.50,1047.75,1047.25,1047.50,1030,255
03/17/2004,12:55,1047.75,1047.75,1047.25,1047.25,114,278
03/17/2004,12:56,1047.25,1047.25,1046.25,1046.25,380,1988
03/17/2004,12:57,1046.25,1046.50,1045.50,1046.25,1060,2443
03/17/2004,12:58,1046.25,1046.50,1046.00,1046.25,288,266
03/17/2004,12:59,1046.25,1046.25,1045.75,1046.25,127,346
03/17/2004,13:00,1046.25,1046.50,1046.00,1046.50,214,121
03/17/2004,13:01,1046.50,1046.75,1046.25,1046.75,361,194
03/17/2004,13:02,1046.50,1046.75,1046.50,1046.50,71,152
03/17/2004,13:03,1046.50,1046.75,1046.50,1046.50,76,32
03/17/2004,13:04,1046.50,1046.75,1046.50,1046.50,73,144
03/17/2004,13:05,1046.75,1047.25,1046.50,1047.00,1414,32
03/17/2004,13:06,1047.25,1047.50,1047.00,1047.00,682,842
03/17/2004,13:07,1047.00,1047.25,1047.00,1047.00,1,34
03/17/2004,13:08,1047.00,1047.25,1047.00,1047.25,513,115
03/17/2004,13:09,1047.25,1047.25,1047.00,1047.00,226,177
03/17/2004,13:10,1047.00,1047.25,1047.00,1047.25,58,6
03/17/2004,13:11,1047.25,1047.75,1047.00,1047.75,1169,228
03/17/2004,13:12,1047.75,1048.00,1047.50,1047.75,1612,1417
03/17/2004,13:13,1047.75,1048.00,1047.50,1048.00,871,239
03/17/2004,13:14,1047.75,1048.00,1047.50,1048.00,792,196
03/17/2004,13:15,1047.75,1048.00,1047.50,1047.75,1023,610
03/17/2004,13:16,1048.00,1048.25,1047.75,1047.75,1139,519
03/17/2004,13:17,1048.00,1048.00,1047.50,1047.75,49,367
03/17/2004,13:18,1047.50,1047.75,1047.50,1047.50,10,127
03/17/2004,13:19,1047.50,1047.75,1047.50,1047.75,1042,65
03/17/2004,13:20,1047.75,1048.00,1047.75,1048.00,32,78
03/17/2004,13:21,1048.00,1048.00,1047.75,1047.75,8,242
03/17/2004,13:22,1047.75,1048.00,1047.75,1047.75,1347,61
03/17/2004,13:23,1048.00,1048.00,1047.50,1047.50,22,575
03/17/2004,13:24,1047.50,1047.50,1046.75,1046.75,403,2408
03/17/2004,13:25,1046.75,1047.25,1046.75,1047.00,220,639
03/17/2004,13:26,1047.25,1047.50,1047.00,1047.25,694,288
03/17/2004,13:27,1047.50,1047.50,1047.25,1047.50,35,29
03/17/2004,13:28,1047.50,1047.50,1047.25,1047.25,21,427
03/17/2004,13:29,1047.50,1047.50,1047.00,1047.00,102,317
03/17/2004,13:30,1047.00,1047.00,1046.75,1047.00,39,498
03/17/2004,13:31,1046.75,1047.00,1046.00,1046.25,1055,2981
03/17/2004,13:32,1046.25,1046.75,1046.25,1046.75,835,225
03/17/2004,13:33,1046.50,1047.00,1046.50,1046.75,426,489
03/17/2004,13:34,1046.75,1047.50,1046.50,1047.25,2222,347
03/17/2004,13:35,1047.50,1047.50,1047.25,1047.50,706,59
03/17/2004,13:36,1047.50,1047.75,1047.25,1047.50,492,291
03/17/2004,13:37,1047.50,1048.00,1047.50,1048.00,894,415
03/17/2004,13:38,1047.75,1048.00,1047.75,1047.75,58,687
03/17/2004,13:39,1048.00,1048.75,1047.75,1048.50,4823,1255
03/17/2004,13:40,1048.50,1048.75,1048.25,1048.50,572,966
03/17/2004,13:41,1048.25,1048.50,1048.25,1048.25,1309,144
03/17/2004,13:42,1048.25,1048.25,1048.00,1048.25,81,1460
03/17/2004,13:43,1048.00,1048.50,1048.00,1048.00,404,473
03/17/2004,13:44,1048.00,1048.50,1048.00,1048.50,1058,596
03/17/2004,13:45,1048.50,1048.50,1048.25,1048.50,42,403
03/17/2004,13:46,1048.50,1048.75,1048.25,1048.75,977,131
03/17/2004,13:47,1048.50,1048.75,1048.25,1048.75,601,478
03/17/2004,13:48,1048.50,1048.75,1048.00,1048.25,813,1264
03/17/2004,13:49,1048.50,1048.50,1048.00,1048.00,464,525
03/17/2004,13:50,1048.00,1048.25,1047.75,1047.75,142,1100
03/17/2004,13:51,1048.00,1048.25,1047.75,1048.00,294,564
03/17/2004,13:52,1048.00,1048.25,1048.00,1048.25,18,376
03/17/2004,13:53,1048.25,1048.75,1048.00,1048.50,1696,533
03/17/2004,13:54,1048.50,1048.75,1048.00,1048.25,778,757
03/17/2004,13:55,1048.25,1048.50,1048.00,1048.25,455,304
03/17/2004,13:56,1048.25,1048.25,1048.00,1048.25,43,22
03/17/2004,13:57,1048.00,1048.75,1048.00,1048.50,1365,414
03/17/2004,13:58,1048.50,1048.50,1048.00,1048.50,207,529
03/17/2004,13:59,1048.25,1048.75,1048.25,1048.50,441,94
03/17/2004,14:00,1048.50,1048.50,1048.25,1048.25,284,1184
03/17/2004,14:01,1048.25,1048.50,1048.25,1048.25,43,51
03/17/2004,14:02,1048.25,1048.50,1048.25,1048.25,30,36
03/17/2004,14:03,1048.25,1048.50,1048.00,1048.00,151,695
03/17/2004,14:04,1048.00,1048.25,1048.00,1048.25,320,355
03/17/2004,14:05,1048.25,1048.25,1047.75,1048.00,637,510
03/17/2004,14:06,1048.00,1048.25,1048.00,1048.00,9,180
03/17/2004,14:07,1048.00,1048.25,1048.00,1048.00,55,233
03/17/2004,14:08,1048.00,1048.25,1047.75,1048.00,100,305
03/17/2004,14:09,1047.75,1048.50,1047.75,1048.25,725,1211
03/17/2004,14:10,1048.50,1048.75,1048.25,1048.50,760,166
03/17/2004,14:11,1048.50,1048.75,1048.25,1048.25,719,213
03/17/2004,14:12,1048.25,1048.75,1048.00,1048.50,600,636
03/17/2004,14:13,1048.75,1048.75,1048.25,1048.50,662,681
03/17/2004,14:14,1048.50,1048.50,1048.25,1048.25,102,89
03/17/2004,14:15,1048.25,1048.75,1048.25,1048.50,792,39
03/17/2004,14:16,1048.75,1049.25,1048.50,1049.00,3808,825
03/17/2004,14:17,1048.75,1049.25,1048.75,1049.00,980,808
03/17/2004,14:18,1049.00,1049.00,1048.50,1049.00,228,611
03/17/2004,14:19,1048.75,1049.00,1048.50,1048.75,424,519
03/17/2004,14:20,1048.75,1048.75,1048.50,1048.75,837,49
03/17/2004,14:21,1048.75,1049.00,1048.50,1049.00,263,37
03/17/2004,14:22,1048.75,1049.25,1048.75,1049.00,1011,110
03/17/2004,14:23,1049.25,1049.25,1049.00,1049.00,138,81
03/17/2004,14:24,1049.00,1049.50,1049.00,1049.25,2242,581
03/17/2004,14:25,1049.25,1049.50,1049.00,1049.25,761,502
03/17/2004,14:26,1049.25,1049.25,1049.00,1049.00,117,861
03/17/2004,14:27,1049.25,1049.25,1048.75,1048.75,403,886
03/17/2004,14:28,1049.00,1049.25,1048.75,1049.00,383,190
03/17/2004,14:29,1049.00,1049.25,1049.00,1049.00,18,138
03/17/2004,14:30,1049.00,1049.25,1049.00,1049.00,132,168
03/17/2004,14:31,1049.00,1049.50,1049.00,1049.25,1423,53
03/17/2004,14:32,1049.00,1049.25,1049.00,1049.25,75,79
03/17/2004,14:33,1049.25,1049.25,1049.00,1049.25,1192,18
03/17/2004,14:34,1049.25,1049.50,1049.00,1049.50,489,140
03/17/2004,14:35,1049.50,1049.75,1049.25,1049.50,1179,796
03/17/2004,14:36,1049.25,1049.75,1049.25,1049.75,770,59
03/17/2004,14:37,1049.75,1049.75,1049.50,1049.50,439,264
03/17/2004,14:38,1049.75,1049.75,1049.25,1049.75,454,602
03/17/2004,14:39,1049.50,1049.75,1049.50,1049.75,1521,92
03/17/2004,14:40,1050.00,1050.00,1049.50,1050.00,2034,999
03/17/2004,14:41,1050.00,1050.25,1049.75,1050.00,2281,923
03/17/2004,14:42,1050.00,1050.00,1049.75,1050.00,264,286
03/17/2004,14:43,1049.75,1050.00,1049.75,1049.75,71,1303
03/17/2004,14:44,1049.75,1050.00,1049.50,1049.75,185,794
03/17/2004,14:45,1049.75,1050.00,1049.50,1050.00,633,135
03/17/2004,14:46,1049.75,1050.00,1049.75,1049.75,58,214
03/17/2004,14:47,1049.75,1050.00,1049.75,1049.75,134,472
03/17/2004,14:48,1050.00,1050.00,1049.75,1049.75,167,2009
03/17/2004,14:49,1049.75,1050.00,1049.50,1049.75,536,675
03/17/2004,14:50,1049.75,1049.75,1049.50,1049.75,531,86
03/17/2004,14:51,1049.75,1049.75,1049.50,1049.50,159,119
03/17/2004,14:52,1049.50,1049.75,1049.25,1049.25,338,2224
03/17/2004,14:53,1049.25,1049.50,1048.50,1048.50,363,4370
03/17/2004,14:54,1048.50,1049.00,1048.25,1048.50,1909,3728
03/17/2004,14:55,1048.50,1048.75,1048.00,1048.50,2036,1024
03/17/2004,14:56,1048.50,1048.75,1048.25,1048.25,77,1270
03/17/2004,14:57,1048.25,1048.50,1048.00,1048.25,381,1396
03/17/2004,14:58,1048.00,1048.25,1047.50,1047.75,2383,2618
03/17/2004,14:59,1048.00,1048.00,1047.50,1047.75,546,2126
03/17/2004,15:00,1047.75,1048.00,1047.50,1047.50,590,2030
03/17/2004,15:01,1047.75,1048.00,1047.50,1047.75,4661,2354
03/17/2004,15:02,1047.50,1047.75,1047.50,1047.75,762,471
03/17/2004,15:03,1047.75,1048.25,1047.50,1048.00,1735,1255
03/17/2004,15:04,1048.00,1048.00,1047.50,1047.75,1864,1404
03/17/2004,15:05,1047.75,1048.00,1047.75,1048.00,538,90
03/17/2004,15:06,1047.75,1048.00,1047.75,1047.75,412,248
03/17/2004,15:07,1047.75,1048.25,1047.75,1048.00,1111,597
03/17/2004,15:08,1048.00,1048.25,1048.00,1048.00,125,369
03/17/2004,15:09,1048.25,1048.25,1047.75,1048.00,1557,873
03/17/2004,15:10,1048.00,1048.00,1047.75,1048.00,313,285
03/17/2004,15:11,1048.00,1048.00,1047.75,1048.00,149,538
03/17/2004,15:12,1048.00,1048.00,1047.50,1047.75,715,1211
03/17/2004,15:13,1048.00,1048.25,1047.75,1048.00,1256,190
03/17/2004,15:14,1048.00,1048.25,1047.75,1047.75,143,1784
03/17/2004,15:15,1047.75,1048.00,1047.50,1047.75,1046,2419
03/17/2004,15:16,1047.50,1047.75,1047.50,1047.75,2,5
03/17/2004,15:31,1047.75,1048.00,1047.50,1047.50,69,102
03/17/2004,15:32,1047.75,1047.75,1047.50,1047.75,10,14
03/17/2004,15:33,1047.75,1048.00,1047.75,1047.75,87,1
03/17/2004,15:34,1047.75,1047.75,1047.75,1047.75,0,54
03/17/2004,15:35,1047.75,1047.75,1047.50,1047.75,34,7
03/17/2004,15:36,1047.50,1047.75,1047.50,1047.50,2,7
03/17/2004,15:37,1047.75,1047.75,1047.75,1047.75,5,0
03/17/2004,15:38,1047.75,1048.00,1047.75,1048.00,30,0
03/17/2004,15:39,1048.00,1048.00,1047.75,1047.75,2,27
03/17/2004,15:40,1048.00,1048.25,1048.00,1048.00,85,3
03/17/2004,15:41,1048.00,1048.25,1048.00,1048.00,1,28
03/17/2004,15:42,1048.00,1048.00,1048.00,1048.00,0,3
03/17/2004,15:43,1048.00,1048.25,1048.00,1048.00,29,67
03/17/2004,15:44,1047.75,1048.00,1047.75,1048.00,8,2
03/17/2004,15:45,1048.00,1048.25,1048.00,1048.25,86,0
03/17/2004,15:46,1048.25,1048.25,1048.00,1048.00,5,2
03/17/2004,15:47,1048.00,1048.25,1048.00,1048.00,70,12
03/17/2004,15:48,1048.00,1048.00,1048.00,1048.00,0,10
03/17/2004,15:49,1048.00,1048.00,1048.00,1048.00,0,11
03/17/2004,15:50,1048.25,1048.25,1048.25,1048.25,29,0
03/17/2004,15:51,1048.00,1048.25,1048.00,1048.25,75,1
03/17/2004,15:52,1048.00,1048.00,1048.00,1048.00,0,50
03/17/2004,15:53,1048.00,1048.25,1048.00,1048.25,141,6
03/17/2004,15:54,1048.50,1048.50,1048.00,1048.25,57,11
03/17/2004,15:55,1048.25,1048.50,1048.25,1048.25,1,8
03/17/2004,15:56,1048.25,1048.25,1048.00,1048.00,0,34
03/17/2004,15:58,1048.25,1048.25,1048.25,1048.25,1,0
03/17/2004,15:59,1048.25,1048.25,1048.25,1048.25,15,0
03/17/2004,16:00,1048.25,1048.25,1048.00,1048.25,4,2
03/17/2004,17:01,1048.00,1048.25,1048.00,1048.25,113,10
03/17/2004,17:02,1048.25,1048.50,1048.25,1048.50,61,0
03/17/2004,17:03,1048.50,1048.50,1048.50,1048.50,102,0
03/17/2004,17:04,1048.25,1048.50,1048.25,1048.50,1,43
03/17/2004,17:05,1048.50,1048.50,1048.50,1048.50,37,0
03/17/2004,17:06,1048.50,1048.50,1048.50,1048.50,12,0
03/17/2004,17:07,1048.50,1048.75,1048.25,1048.50,168,46
03/17/2004,17:08,1048.50,1048.50,1048.50,1048.50,0,10
03/17/2004,17:10,1048.50,1048.75,1048.50,1048.75,2,10
03/17/2004,17:11,1048.75,1048.75,1048.50,1048.50,20,2
03/17/2004,17:12,1048.50,1048.50,1048.50,1048.50,0,1
03/17/2004,17:13,1048.75,1048.75,1048.75,1048.75,90,0
03/17/2004,17:14,1048.75,1048.75,1048.75,1048.75,5,0
03/17/2004,17:15,1048.75,1048.75,1048.50,1048.50,1,1
03/17/2004,17:16,1048.50,1048.50,1048.50,1048.50,0,1
03/17/2004,17:17,1048.50,1048.50,1048.50,1048.50,0,2
03/17/2004,17:18,1048.50,1048.75,1048.50,1048.75,15,20
03/17/2004,17:19,1048.50,1048.50,1048.50,1048.50,0,9
03/17/2004,17:20,1048.50,1048.50,1048.50,1048.50,0,15
03/17/2004,17:21,1048.50,1048.50,1048.25,1048.25,0,40
03/17/2004,17:22,1048.50,1048.50,1048.25,1048.50,4,1
03/17/2004,17:23,1048.25,1048.50,1048.25,1048.50,1,4
03/17/2004,17:25,1048.25,1048.50,1048.25,1048.50,40,3
03/17/2004,17:26,1048.50,1048.50,1048.50,1048.50,23,0
03/17/2004,17:27,1048.50,1048.75,1048.50,1048.50,22,1
03/17/2004,17:29,1048.75,1048.75,1048.75,1048.75,1,0
03/17/2004,17:30,1048.75,1048.75,1048.75,1048.75,2,0
03/17/2004,17:34,1048.50,1048.50,1048.50,1048.50,0,31
03/17/2004,17:36,1048.25,1048.25,1048.00,1048.00,0,44
03/17/2004,17:37,1048.00,1048.00,1048.00,1048.00,0,51
03/17/2004,17:38,1048.00,1048.25,1048.00,1048.25,54,4
03/17/2004,17:39,1048.25,1048.50,1048.25,1048.50,25,0
03/17/2004,17:40,1048.50,1048.75,1048.50,1048.50,20,6
03/17/2004,17:42,1048.25,1048.25,1048.25,1048.25,0,6
03/17/2004,17:48,1048.50,1048.50,1048.50,1048.50,2,0
03/17/2004,17:49,1048.50,1048.75,1048.50,1048.75,16,0
03/17/2004,17:50,1048.50,1048.75,1048.50,1048.75,51,4
03/17/2004,17:51,1048.50,1048.50,1048.50,1048.50,0,5
03/17/2004,17:54,1048.75,1048.75,1048.75,1048.75,11,0
03/17/2004,17:55,1048.75,1048.75,1048.50,1048.50,14,5
03/17/2004,17:57,1048.50,1048.50,1048.50,1048.50,0,1
03/17/2004,18:04,1048.75,1048.75,1048.75,1048.75,6,0
03/17/2004,18:07,1048.75,1048.75,1048.75,1048.75,1,0
03/17/2004,18:10,1048.50,1048.50,1048.50,1048.50,0,3
03/17/2004,18:12,1048.50,1048.50,1048.50,1048.50,0,15
03/17/2004,18:14,1048.50,1048.75,1048.50,1048.75,1,15
03/17/2004,18:15,1048.50,1048.50,1048.50,1048.50,0,2
03/17/2004,18:18,1048.75,1048.75,1048.75,1048.75,3,0
03/17/2004,18:19,1048.75,1048.75,1048.75,1048.75,4,0
03/17/2004,18:21,1048.50,1048.50,1048.50,1048.50,0,1
03/17/2004,18:22,1048.75,1048.75,1048.75,1048.75,2,0
03/17/2004,18:23,1048.50,1048.50,1048.50,1048.50,0,1
03/17/2004,18:25,1048.50,1048.50,1048.25,1048.50,1,25
03/17/2004,18:26,1048.50,1048.50,1048.50,1048.50,1,0
03/17/2004,18:27,1048.25,1048.25,1048.00,1048.00,0,25
03/17/2004,18:28,1048.25,1048.25,1048.00,1048.00,3,2
03/17/2004,18:29,1048.00,1048.00,1048.00,1048.00,0,5
03/17/2004,18:31,1048.00,1048.00,1048.00,1048.00,0,7
03/17/2004,18:32,1048.00,1048.00,1048.00,1048.00,0,1
03/17/2004,18:33,1048.00,1048.00,1048.00,1048.00,0,11
03/17/2004,18:34,1048.00,1048.00,1048.00,1048.00,0,14
03/17/2004,18:39,1048.00,1048.00,1048.00,1048.00,0,1
03/17/2004,18:40,1048.00,1048.00,1048.00,1048.00,0,1
03/17/2004,18:41,1048.00,1048.00,1048.00,1048.00,0,3
03/17/2004,18:42,1047.75,1047.75,1047.75,1047.75,0,5
03/17/2004,18:43,1047.75,1047.75,1047.75,1047.75,0,1
03/17/2004,18:45,1047.75,1048.00,1047.75,1048.00,10,3
03/17/2004,18:46,1048.00,1048.00,1048.00,1048.00,1,0
03/17/2004,18:47,1048.00,1048.00,1048.00,1048.00,1,0
03/17/2004,18:48,1047.75,1047.75,1047.75,1047.75,0,40
03/17/2004,18:51,1048.00,1048.00,1048.00,1048.00,1,0
03/17/2004,18:52,1048.00,1048.00,1048.00,1048.00,1,0
03/17/2004,18:53,1047.75,1047.75,1047.75,1047.75,0,3
03/17/2004,18:56,1048.00,1048.00,1048.00,1048.00,32,0
03/17/2004,18:57,1048.00,1048.25,1048.00,1048.25,76,0
03/17/2004,18:58,1048.25,1048.25,1048.25,1048.25,2,0
03/17/2004,18:59,1048.25,1048.25,1048.25,1048.25,16,0
03/17/2004,19:01,1048.25,1048.25,1048.25,1048.25,4,0
03/17/2004,19:02,1048.50,1048.50,1048.25,1048.25,2,12
03/17/2004,19:03,1048.25,1048.25,1048.25,1048.25,0,9
03/17/2004,19:04,1048.25,1048.25,1048.00,1048.25,3,4
03/17/2004,19:05,1048.25,1048.25,1048.25,1048.25,11,0
03/17/2004,19:06,1048.25,1048.25,1048.25,1048.25,3,0
03/17/2004,19:07,1048.50,1048.50,1048.50,1048.50,1,0
03/17/2004,19:08,1048.25,1048.25,1048.25,1048.25,0,2
03/17/2004,19:09,1048.50,1048.50,1048.50,1048.50,5,0
03/17/2004,19:11,1048.00,1048.00,1048.00,1048.00,0,1
03/17/2004,19:14,1048.25,1048.25,1048.25,1048.25,12,0
03/17/2004,19:16,1048.25,1048.25,1048.00,1048.00,5,50
03/17/2004,19:17,1048.00,1048.00,1048.00,1048.00,0,3
03/17/2004,19:18,1047.75,1047.75,1047.75,1047.75,0,1
03/17/2004,19:19,1048.00,1048.00,1048.00,1048.00,6,0
03/17/2004,19:20,1047.75,1047.75,1047.75,1047.75,0,2
03/17/2004,19:23,1047.75,1048.00,1047.75,1048.00,3,3
03/17/2004,19:24,1047.75,1047.75,1047.75,1047.75,0,1
03/17/2004,19:27,1048.00,1048.00,1048.00,1048.00,4,0
03/17/2004,19:29,1048.00,1048.00,1048.00,1048.00,3,0
03/17/2004,19:30,1048.00,1048.00,1048.00,1048.00,6,0
03/17/2004,19:31,1048.00,1048.00,1048.00,1048.00,13,0
03/17/2004,19:33,1048.00,1048.25,1048.00,1048.25,25,0
03/17/2004,19:37,1047.75,1047.75,1047.75,1047.75,0,5
03/17/2004,19:38,1047.75,1047.75,1047.75,1047.75,0,25
03/17/2004,19:40,1048.00,1048.00,1048.00,1048.00,23,0
03/17/2004,19:41,1048.00,1048.00,1048.00,1048.00,6,0
03/17/2004,19:42,1048.00,1048.00,1048.00,1048.00,10,0
03/17/2004,19:44,1048.00,1048.00,1048.00,1048.00,6,0
03/17/2004,19:45,1048.00,1048.00,1048.00,1048.00,30,0
03/17/2004,19:46,1048.00,1048.00,1048.00,1048.00,121,0
03/17/2004,19:47,1048.00,1048.00,1048.00,1048.00,67,0
03/17/2004,19:48,1048.00,1048.00,1048.00,1048.00,96,0
03/17/2004,19:49,1048.00,1048.00,1048.00,1048.00,90,0
03/17/2004,19:50,1048.00,1048.00,1048.00,1048.00,122,0
03/17/2004,19:53,1048.00,1048.00,1048.00,1048.00,5,0
03/17/2004,19:54,1048.00,1048.00,1048.00,1048.00,44,0
03/17/2004,19:55,1048.00,1048.00,1048.00,1048.00,126,0
03/17/2004,19:56,1047.75,1047.75,1047.75,1047.75,0,62
03/17/2004,19:57,1048.00,1048.00,1048.00,1048.00,30,0
03/17/2004,19:58,1048.00,1048.00,1048.00,1048.00,197,0
03/17/2004,19:59,1048.00,1048.25,1048.00,1048.00,22,99
03/17/2004,20:00,1048.00,1048.25,1048.00,1048.25,15,85
03/17/2004,20:01,1048.25,1048.25,1048.25,1048.25,10,0
03/17/2004,20:03,1048.25,1048.25,1048.25,1048.25,2,0
03/17/2004,20:06,1048.25,1048.25,1048.25,1048.25,16,0
03/17/2004,20:07,1048.25,1048.25,1048.00,1048.00,5,6
03/17/2004,20:08,1048.00,1048.00,1048.00,1048.00,0,40
03/17/2004,20:09,1048.00,1048.00,1048.00,1048.00,0,1
03/17/2004,20:11,1048.25,1048.25,1048.00,1048.00,1,3
03/17/2004,20:14,1048.00,1048.00,1047.75,1047.75,0,35
03/17/2004,20:15,1048.00,1048.00,1047.75,1047.75,1,30
03/17/2004,20:16,1047.75,1047.75,1047.75,1047.75,0,13
03/17/2004,20:19,1047.75,1048.00,1047.75,1048.00,30,2
03/17/2004,20:20,1048.00,1048.00,1048.00,1048.00,2,0
03/17/2004,20:21,1048.00,1048.00,1048.00,1048.00,6,0
03/17/2004,20:22,1048.00,1048.00,1048.00,1048.00,3,0
03/17/2004,20:23,1048.00,1048.00,1048.00,1048.00,1,0
03/17/2004,20:24,1048.00,1048.00,1048.00,1048.00,1,0
03/17/2004,20:26,1047.75,1047.75,1047.75,1047.75,0,1
03/17/2004,20:29,1047.75,1047.75,1047.75,1047.75,0,15
03/17/2004,20:30,1047.75,1047.75,1047.75,1047.75,0,12
03/17/2004,20:31,1047.75,1047.75,1047.75,1047.75,0,11
03/17/2004,20:35,1048.00,1048.00,1048.00,1048.00,28,0
03/17/2004,20:36,1048.00,1048.00,1048.00,1048.00,8,0
03/17/2004,20:37,1048.00,1048.00,1048.00,1048.00,5,0
03/17/2004,20:38,1048.00,1048.00,1048.00,1048.00,235,0
03/17/2004,20:39,1047.75,1047.75,1047.75,1047.75,0,6
03/17/2004,20:40,1047.75,1047.75,1047.75,1047.75,0,45
03/17/2004,20:41,1047.75,1048.00,1047.75,1048.00,179,25
03/17/2004,20:42,1048.00,1048.00,1047.75,1047.75,14,56
03/17/2004,20:43,1047.75,1047.75,1047.75,1047.75,0,27
03/17/2004,20:44,1047.75,1047.75,1047.75,1047.75,0,10
03/17/2004,20:45,1047.50,1047.75,1047.50,1047.75,10,2
03/17/2004,20:46,1047.50,1047.50,1047.50,1047.50,0,18
03/17/2004,20:47,1047.50,1047.50,1047.50,1047.50,0,18
03/17/2004,20:48,1047.75,1047.75,1047.50,1047.75,11,8
03/17/2004,20:49,1048.00,1048.00,1048.00,1048.00,163,0
03/17/2004,20:50,1048.00,1048.00,1048.00,1048.00,4,0
03/17/2004,20:51,1048.00,1048.00,1047.75,1048.00,13,3
03/17/2004,20:52,1048.00,1048.00,1048.00,1048.00,3,0
03/17/2004,20:53,1048.00,1048.00,1048.00,1048.00,21,0
03/17/2004,20:55,1047.75,1047.75,1047.75,1047.75,0,10
03/17/2004,20:57,1047.75,1047.75,1047.75,1047.75,0,10
03/17/2004,20:58,1047.75,1047.75,1047.75,1047.75,0,13
03/17/2004,20:59,1047.75,1047.75,1047.50,1047.50,0,19
03/17/2004,21:01,1047.75,1047.75,1047.75,1047.75,11,0
03/17/2004,21:02,1047.50,1047.50,1047.50,1047.50,0,101
03/17/2004,21:03,1047.50,1047.50,1047.50,1047.50,0,19
03/17/2004,21:04,1047.50,1047.50,1047.50,1047.50,0,2
03/17/2004,21:06,1047.25,1047.25,1047.25,1047.25,0,36
03/17/2004,21:07,1047.25,1047.50,1047.25,1047.50,40,29
03/17/2004,21:08,1047.50,1047.75,1047.25,1047.75,30,4
03/17/2004,21:09,1047.75,1047.75,1047.75,1047.75,1,0
03/17/2004,21:10,1047.75,1047.75,1047.75,1047.75,1,0
03/17/2004,21:11,1047.75,1047.75,1047.75,1047.75,3,0
03/17/2004,21:14,1047.75,1047.75,1047.75,1047.75,1,0
03/17/2004,21:15,1047.75,1047.75,1047.75,1047.75,40,0
03/17/2004,21:16,1047.75,1047.75,1047.75,1047.75,64,0
03/17/2004,21:18,1047.75,1047.75,1047.75,1047.75,1,0
03/17/2004,21:19,1047.75,1047.75,1047.75,1047.75,2,0
03/17/2004,21:20,1048.00,1048.00,1048.00,1048.00,3,0
03/17/2004,21:23,1048.00,1048.00,1048.00,1048.00,14,0
03/17/2004,21:25,1048.00,1048.00,1048.00,1048.00,1,0
03/17/2004,21:26,1048.25,1048.25,1048.00,1048.00,2,5
03/17/2004,21:29,1048.25,1048.25,1048.00,1048.00,41,11
03/17/2004,21:30,1048.00,1048.00,1048.00,1048.00,0,2
03/17/2004,21:31,1048.00,1048.00,1048.00,1048.00,0,7
03/17/2004,21:32,1048.25,1048.25,1048.00,1048.00,38,37
03/17/2004,21:34,1048.00,1048.00,1048.00,1048.00,0,431
03/17/2004,21:35,1047.75,1047.75,1047.75,1047.75,0,30
03/17/2004,21:36,1047.75,1047.75,1047.75,1047.75,0,1
03/17/2004,21:37,1047.75,1048.00,1047.75,1048.00,2,108
03/17/2004,21:38,1048.00,1048.00,1048.00,1048.00,13,0
03/17/2004,21:39,1048.00,1048.25,1048.00,1048.25,2,0
03/17/2004,21:40,1048.00,1048.00,1048.00,1048.00,0,5
03/17/2004,21:41,1047.75,1047.75,1047.75,1047.75,0,22
03/17/2004,21:42,1048.00,1048.25,1048.00,1048.25,15,0
03/17/2004,21:43,1048.25,1048.25,1048.25,1048.25,5,0
03/17/2004,21:44,1048.25,1048.25,1048.25,1048.25,13,0
03/17/2004,21:48,1048.25,1048.25,1048.25,1048.25,6,0
03/17/2004,21:49,1048.25,1048.25,1048.00,1048.00,1,2
03/17/2004,21:50,1048.00,1048.00,1048.00,1048.00,0,1
03/17/2004,21:51,1048.25,1048.25,1048.25,1048.25,5,0
03/17/2004,21:53,1048.25,1048.25,1048.00,1048.00,1,1
03/17/2004,21:55,1048.25,1048.25,1048.25,1048.25,3,0
03/17/2004,21:56,1048.25,1048.25,1048.25,1048.25,5,0
03/17/2004,21:57,1048.25,1048.25,1048.00,1048.00,6,12
03/17/2004,21:59,1048.25,1048.25,1048.25,1048.25,15,0
03/17/2004,22:00,1048.25,1048.25,1048.25,1048.25,2,0
03/17/2004,22:07,1048.00,1048.00,1048.00,1048.00,0,6
03/17/2004,22:08,1048.00,1048.00,1048.00,1048.00,0,6
03/17/2004,22:11,1048.25,1048.25,1048.25,1048.25,4,0
03/17/2004,22:16,1048.25,1048.25,1048.25,1048.25,1,0
03/17/2004,22:17,1048.00,1048.00,1048.00,1048.00,0,2
03/17/2004,22:19,1048.00,1048.25,1048.00,1048.25,3,1
03/17/2004,22:21,1048.25,1048.25,1048.25,1048.25,4,0
03/17/2004,22:22,1048.50,1048.50,1048.50,1048.50,2,0
03/17/2004,22:23,1048.50,1048.50,1048.50,1048.50,2,0
03/17/2004,22:24,1048.50,1048.50,1048.50,1048.50,1,0
03/17/2004,22:29,1048.50,1048.50,1048.25,1048.25,5,7
03/17/2004,22:35,1048.25,1048.25,1048.25,1048.25,0,1
03/17/2004,22:38,1048.25,1048.25,1048.25,1048.25,0,1
03/17/2004,22:40,1048.25,1048.25,1048.25,1048.25,0,1
03/17/2004,22:42,1048.25,1048.25,1048.00,1048.00,0,2
03/17/2004,22:43,1048.25,1048.25,1048.25,1048.25,1,0
03/17/2004,22:47,1048.25,1048.25,1048.25,1048.25,1,0
03/17/2004,22:53,1048.25,1048.25,1048.25,1048.25,1,0
03/17/2004,23:00,1048.25,1048.25,1048.25,1048.25,1,0
03/17/2004,23:01,1048.25,1048.25,1048.25,1048.25,1,0
03/17/2004,23:02,1048.50,1048.50,1048.50,1048.50,5,0
03/17/2004,23:03,1048.50,1048.50,1048.50,1048.50,5,0
03/17/2004,23:05,1048.25,1048.25,1048.25,1048.25,0,1
03/17/2004,23:15,1048.25,1048.25,1048.25,1048.25,0,2
03/17/2004,23:17,1048.25,1048.25,1048.25,1048.25,0,5
03/17/2004,23:19,1048.25,1048.25,1048.25,1048.25,0,3
03/17/2004,23:22,1048.00,1048.00,1048.00,1048.00,0,12
03/17/2004,23:31,1048.25,1048.25,1048.25,1048.25,10,0
03/17/2004,23:33,1048.25,1048.25,1048.25,1048.25,13,0
03/17/2004,23:34,1048.00,1048.00,1048.00,1048.00,0,2
03/17/2004,23:52,1048.00,1048.00,1048.00,1048.00,0,1
03/17/2004,23:55,1048.50,1048.50,1048.50,1048.50,4,0
03/17/2004,23:58,1048.50,1048.50,1048.50,1048.50,1,0
03/18/2004,00:00,1048.50,1048.50,1048.25,1048.25,1,1
03/18/2004,00:01,1048.25,1048.25,1048.25,1048.25,0,1
03/18/2004,00:02,1048.00,1048.00,1048.00,1048.00,0,1
03/18/2004,00:04,1048.25,1048.25,1048.25,1048.25,1,0
03/18/2004,00:05,1048.50,1048.50,1048.50,1048.50,1,0
03/18/2004,00:08,1048.25,1048.25,1048.00,1048.00,0,7
03/18/2004,00:10,1048.00,1048.00,1048.00,1048.00,0,3
03/18/2004,00:11,1048.00,1048.00,1048.00,1048.00,0,2
03/18/2004,00:13,1048.00,1048.00,1048.00,1048.00,0,2
03/18/2004,00:15,1048.00,1048.25,1048.00,1048.25,1,6
03/18/2004,00:17,1048.00,1048.00,1048.00,1048.00,0,2
03/18/2004,00:18,1048.00,1048.00,1048.00,1048.00,0,1
03/18/2004,00:20,1048.00,1048.00,1048.00,1048.00,0,4
03/18/2004,00:25,1048.00,1048.00,1048.00,1048.00,0,3
03/18/2004,00:29,1048.00,1048.00,1048.00,1048.00,0,1
03/18/2004,00:30,1048.00,1048.00,1048.00,1048.00,0,1
03/18/2004,00:35,1048.00,1048.00,1048.00,1048.00,0,5
03/18/2004,00:36,1048.00,1048.00,1047.75,1047.75,0,18
03/18/2004,00:39,1047.75,1047.75,1047.75,1047.75,0,1
03/18/2004,00:40,1047.75,1047.75,1047.75,1047.75,0,4
03/18/2004,00:41,1048.00,1048.00,1048.00,1048.00,3,0
03/18/2004,00:42,1047.75,1048.00,1047.75,1048.00,2,1
03/18/2004,00:43,1047.75,1047.75,1047.75,1047.75,0,3
03/18/2004,00:44,1047.75,1048.00,1047.75,1048.00,4,1
03/18/2004,00:45,1047.75,1047.75,1047.75,1047.75,0,7
03/18/2004,00:47,1047.75,1047.75,1047.75,1047.75,0,2
03/18/2004,00:52,1047.75,1047.75,1047.75,1047.75,0,1
03/18/2004,00:53,1047.75,1047.75,1047.75,1047.75,0,8
03/18/2004,01:02,1047.75,1047.75,1047.75,1047.75,0,6
03/18/2004,01:03,1047.50,1047.50,1047.50,1047.50,0,1
03/18/2004,01:04,1047.50,1047.50,1047.50,1047.50,0,28
03/18/2004,01:07,1047.50,1047.50,1047.50,1047.50,0,3
03/18/2004,01:08,1047.50,1047.50,1047.50,1047.50,0,4
03/18/2004,01:09,1047.50,1047.50,1047.50,1047.50,0,2
03/18/2004,01:14,1047.25,1047.25,1047.25,1047.25,0,6
03/18/2004,01:16,1047.25,1047.25,1047.25,1047.25,0,1
03/18/2004,01:20,1047.25,1047.25,1047.25,1047.25,0,1
03/18/2004,01:21,1047.25,1047.25,1047.25,1047.25,0,114
03/18/2004,01:25,1047.00,1047.00,1047.00,1047.00,0,44
03/18/2004,01:27,1047.00,1047.00,1047.00,1047.00,0,1
03/18/2004,01:29,1047.00,1047.00,1047.00,1047.00,0,6
03/18/2004,01:30,1047.25,1047.25,1047.25,1047.25,1,0
03/18/2004,01:31,1047.25,1047.25,1047.25,1047.25,3,0
03/18/2004,01:32,1047.00,1047.00,1047.00,1047.00,0,5
03/18/2004,01:33,1047.00,1047.00,1047.00,1047.00,0,1
03/18/2004,01:34,1047.00,1047.25,1046.75,1047.25,3,3
03/18/2004,01:36,1047.00,1047.00,1047.00,1047.00,0,1
03/18/2004,01:38,1047.25,1047.25,1047.25,1047.25,20,0
03/18/2004,01:40,1047.00,1047.00,1046.75,1046.75,0,5
03/18/2004,01:41,1046.75,1047.00,1046.75,1047.00,9,5
03/18/2004,01:42,1046.75,1046.75,1046.75,1046.75,0,1
03/18/2004,01:43,1047.00,1047.00,1047.00,1047.00,1,0
03/18/2004,01:44,1047.00,1047.00,1047.00,1047.00,51,0
03/18/2004,01:45,1047.00,1047.00,1047.00,1047.00,1,0
03/18/2004,01:46,1047.00,1047.00,1047.00,1047.00,2,0
03/18/2004,01:47,1046.75,1046.75,1046.50,1046.50,5,155
03/18/2004,01:48,1046.50,1046.50,1046.25,1046.25,2,163
03/18/2004,01:50,1046.25,1046.50,1046.25,1046.50,1,45
03/18/2004,01:52,1046.25,1046.25,1046.25,1046.25,0,103
03/18/2004,01:53,1046.25,1046.25,1046.25,1046.25,0,8
03/18/2004,01:54,1046.25,1046.25,1046.25,1046.25,0,5
03/18/2004,01:55,1046.25,1046.25,1046.25,1046.25,0,13
03/18/2004,01:56,1046.50,1046.50,1046.25,1046.25,10,50
03/18/2004,01:57,1046.25,1046.25,1046.25,1046.25,0,32
03/18/2004,01:58,1046.25,1046.25,1046.25,1046.25,0,21
03/18/2004,01:59,1046.25,1046.25,1046.25,1046.25,0,54
03/18/2004,02:00,1046.25,1046.25,1046.25,1046.25,0,37
03/18/2004,02:01,1046.25,1046.50,1046.25,1046.50,21,63
03/18/2004,02:02,1046.75,1047.50,1046.75,1047.25,154,52
03/18/2004,02:03,1047.25,1047.25,1047.25,1047.25,0,15
03/18/2004,02:04,1047.00,1047.25,1047.00,1047.25,34,18
03/18/2004,02:05,1047.25,1047.25,1047.25,1047.25,12,0
03/18/2004,02:06,1047.25,1047.25,1047.25,1047.25,1,0
03/18/2004,02:07,1047.00,1047.00,1047.00,1047.00,0,20
03/18/2004,02:08,1047.00,1047.00,1047.00,1047.00,0,2
03/18/2004,02:09,1047.00,1047.25,1047.00,1047.25,2,3
03/18/2004,02:10,1047.00,1047.00,1047.00,1047.00,0,24
03/18/2004,02:11,1046.75,1046.75,1046.75,1046.75,0,2
03/18/2004,02:12,1047.00,1047.00,1046.75,1046.75,1,10
03/18/2004,02:13,1046.75,1046.75,1046.50,1046.50,0,49
03/18/2004,02:14,1046.75,1046.75,1046.00,1046.00,7,87
03/18/2004,02:15,1046.00,1046.00,1045.75,1046.00,42,122
03/18/2004,02:16,1046.00,1046.25,1046.00,1046.25,25,43
03/18/2004,02:17,1045.75,1046.00,1044.75,1045.50,55,617
03/18/2004,02:18,1045.50,1045.50,1045.25,1045.25,15,19
03/18/2004,02:19,1045.25,1045.25,1044.75,1044.75,1,89
03/18/2004,02:20,1045.00,1045.25,1045.00,1045.25,14,18
03/18/2004,02:21,1045.25,1045.25,1044.25,1045.00,43,412
03/18/2004,02:22,1045.00,1045.25,1045.00,1045.25,21,5
03/18/2004,02:23,1045.00,1045.00,1045.00,1045.00,0,22
03/18/2004,02:24,1045.00,1045.25,1045.00,1045.00,1,10
03/18/2004,02:25,1044.75,1044.75,1044.75,1044.75,0,3
03/18/2004,02:26,1045.00,1045.00,1044.75,1045.00,12,2
03/18/2004,02:27,1045.00,1045.50,1045.00,1045.25,39,3
03/18/2004,02:28,1045.25,1045.25,1044.75,1044.75,0,70
03/18/2004,02:29,1044.75,1044.75,1044.50,1044.75,13,14
03/18/2004,02:30,1044.75,1045.00,1044.50,1044.75,31,195
03/18/2004,02:31,1044.50,1044.75,1044.50,1044.50,22,32
03/18/2004,02:32,1044.75,1044.75,1044.50,1044.75,37,20
03/18/2004,02:33,1044.75,1045.00,1044.75,1045.00,52,0
03/18/2004,02:34,1045.00,1045.00,1044.75,1044.75,2,12
03/18/2004,02:35,1044.75,1045.00,1044.50,1044.75,64,156
03/18/2004,02:36,1044.75,1044.75,1044.75,1044.75,0,3
03/18/2004,02:37,1044.75,1044.75,1044.75,1044.75,0,29
03/18/2004,02:38,1044.50,1044.50,1043.75,1044.00,46,183
03/18/2004,02:39,1044.00,1044.00,1043.75,1044.00,13,153
03/18/2004,02:40,1043.75,1044.00,1043.00,1043.50,56,428
03/18/2004,02:41,1043.75,1044.00,1043.75,1044.00,40,0
03/18/2004,02:42,1044.00,1044.00,1043.75,1043.75,12,20
03/18/2004,02:43,1044.00,1044.00,1043.75,1043.75,12,2
03/18/2004,02:44,1044.00,1044.00,1044.00,1044.00,21,0
03/18/2004,02:45,1044.25,1044.50,1044.25,1044.25,15,43
03/18/2004,02:46,1044.25,1044.25,1044.00,1044.00,0,51
03/18/2004,02:47,1044.00,1044.00,1044.00,1044.00,0,6
03/18/2004,02:48,1044.00,1044.25,1044.00,1044.25,4,30
03/18/2004,02:49,1044.25,1044.50,1044.25,1044.25,22,8
03/18/2004,02:50,1044.25,1044.25,1044.00,1044.00,0,32
03/18/2004,02:51,1044.25,1044.25,1044.25,1044.25,8,0
03/18/2004,02:53,1044.25,1044.25,1044.25,1044.25,21,0
03/18/2004,02:55,1044.25,1044.25,1044.25,1044.25,8,0
03/18/2004,02:56,1044.25,1044.25,1044.25,1044.25,5,0
03/18/2004,02:57,1044.25,1044.25,1044.00,1044.00,5,51
03/18/2004,02:58,1044.25,1044.25,1044.25,1044.25,9,0
03/18/2004,02:59,1044.25,1044.25,1044.25,1044.25,61,0
03/18/2004,03:00,1044.00,1044.00,1043.75,1044.00,7,27
03/18/2004,03:01,1044.00,1044.00,1044.00,1044.00,10,0
03/18/2004,03:02,1044.00,1044.00,1043.75,1043.75,11,5
03/18/2004,03:03,1044.00,1044.00,1043.75,1044.00,11,1
03/18/2004,03:04,1043.75,1043.75,1043.75,1043.75,0,36
03/18/2004,03:05,1044.00,1044.25,1044.00,1044.25,17,0
03/18/2004,03:07,1044.50,1044.50,1044.25,1044.25,13,6
03/18/2004,03:08,1044.50,1044.75,1044.50,1044.50,36,2
03/18/2004,03:09,1044.50,1044.75,1044.50,1044.75,14,1
03/18/2004,03:10,1044.50,1044.50,1044.50,1044.50,0,5
03/18/2004,03:11,1044.25,1044.50,1044.25,1044.50,8,34
03/18/2004,03:12,1044.00,1044.25,1044.00,1044.25,25,1
03/18/2004,03:13,1044.25,1044.25,1044.25,1044.25,6,0
03/18/2004,03:15,1044.25,1044.25,1044.25,1044.25,2,0
03/18/2004,03:16,1044.50,1044.50,1044.50,1044.50,34,0
03/18/2004,03:17,1044.25,1044.75,1044.25,1044.75,9,3
03/18/2004,03:18,1044.75,1045.25,1044.75,1045.00,128,27
03/18/2004,03:20,1044.75,1044.75,1044.75,1044.75,0,1
03/18/2004,03:21,1044.75,1044.75,1044.75,1044.75,0,18
03/18/2004,03:22,1044.75,1045.00,1044.75,1045.00,12,9
03/18/2004,03:23,1044.75,1044.75,1044.50,1044.50,0,7
03/18/2004,03:24,1044.75,1044.75,1044.75,1044.75,40,0
03/18/2004,03:25,1044.75,1044.75,1044.75,1044.75,3,0
03/18/2004,03:26,1044.75,1044.75,1044.75,1044.75,2,0
03/18/2004,03:27,1044.75,1044.75,1044.75,1044.75,14,0
03/18/2004,03:28,1044.75,1044.75,1044.75,1044.75,3,0
03/18/2004,03:30,1044.75,1044.75,1044.75,1044.75,3,0
03/18/2004,03:31,1044.75,1044.75,1044.50,1044.50,1,5
03/18/2004,03:32,1044.50,1044.50,1044.50,1044.50,0,7
03/18/2004,03:33,1044.50,1044.50,1044.50,1044.50,0,38
03/18/2004,03:34,1044.50,1044.50,1044.50,1044.50,0,5
03/18/2004,03:35,1044.50,1044.50,1044.50,1044.50,0,9
03/18/2004,03:36,1044.25,1044.25,1044.25,1044.25,0,6
03/18/2004,03:39,1044.25,1044.25,1044.25,1044.25,0,52
03/18/2004,03:40,1044.25,1044.25,1044.25,1044.25,0,18
03/18/2004,03:41,1044.00,1044.25,1043.75,1044.25,1,89
03/18/2004,03:42,1044.00,1044.00,1044.00,1044.00,0,10
03/18/2004,03:43,1044.25,1044.25,1044.00,1044.00,1,12
03/18/2004,03:44,1044.25,1044.25,1044.25,1044.25,50,0
03/18/2004,03:45,1044.25,1044.25,1044.25,1044.25,16,0
03/18/2004,03:46,1044.50,1044.50,1044.50,1044.50,6,0
03/18/2004,03:47,1044.50,1044.50,1044.50,1044.50,18,0
03/18/2004,03:48,1044.25,1044.25,1044.25,1044.25,0,5
03/18/2004,03:49,1044.25,1044.50,1044.25,1044.50,3,4
03/18/2004,03:51,1044.50,1044.75,1044.50,1044.50,19,11
03/18/2004,03:52,1044.75,1045.00,1044.75,1045.00,36,0
03/18/2004,03:53,1045.00,1045.00,1044.75,1044.75,1,6
03/18/2004,03:54,1044.50,1044.50,1044.50,1044.50,0,5
03/18/2004,03:56,1044.50,1044.50,1044.50,1044.50,0,6
03/18/2004,03:59,1044.50,1044.50,1044.25,1044.25,0,34
03/18/2004,04:00,1044.50,1044.50,1044.25,1044.25,5,34
03/18/2004,04:01,1044.00,1044.25,1044.00,1044.25,45,9
03/18/2004,04:02,1044.50,1044.50,1044.50,1044.50,9,0
03/18/2004,04:03,1044.50,1044.50,1044.50,1044.50,1,0
03/18/2004,04:05,1044.50,1044.50,1044.50,1044.50,6,0
03/18/2004,04:06,1044.50,1044.50,1044.50,1044.50,3,0
03/18/2004,04:07,1044.25,1044.25,1044.25,1044.25,0,20
03/18/2004,04:08,1044.50,1044.50,1044.25,1044.25,23,6
03/18/2004,04:09,1044.25,1044.50,1044.25,1044.50,10,2
03/18/2004,04:10,1044.50,1044.50,1044.50,1044.50,8,0
03/18/2004,04:11,1044.25,1044.50,1044.25,1044.50,6,1
03/18/2004,04:12,1044.50,1044.75,1044.50,1044.75,10,0
03/18/2004,04:13,1044.75,1044.75,1044.75,1044.75,14,0
03/18/2004,04:14,1045.00,1045.00,1044.75,1044.75,25,1
03/18/2004,04:15,1045.00,1045.00,1045.00,1045.00,21,0
03/18/2004,04:16,1045.00,1045.25,1045.00,1045.00,19,10
03/18/2004,04:17,1045.00,1045.00,1045.00,1045.00,0,9
03/18/2004,04:18,1044.75,1045.00,1044.75,1045.00,10,2
03/18/2004,04:19,1045.00,1045.00,1045.00,1045.00,28,0
03/18/2004,04:22,1044.75,1044.75,1044.75,1044.75,0,16
03/18/2004,04:23,1045.00,1045.00,1045.00,1045.00,40,0
03/18/2004,04:24,1045.25,1045.50,1045.25,1045.25,115,10
03/18/2004,04:25,1045.25,1045.25,1045.25,1045.25,0,17
03/18/2004,04:26,1045.25,1045.25,1045.25,1045.25,0,2
03/18/2004,04:27,1045.25,1045.25,1045.25,1045.25,0,9
03/18/2004,04:28,1045.25,1045.25,1045.25,1045.25,0,4
03/18/2004,04:30,1045.25,1045.25,1045.25,1045.25,0,38
03/18/2004,04:31,1045.25,1045.25,1045.25,1045.25,0,11
03/18/2004,04:33,1045.50,1045.50,1045.25,1045.25,52,7
03/18/2004,04:34,1045.50,1045.75,1045.25,1045.50,16,42
03/18/2004,04:35,1045.50,1045.50,1045.25,1045.25,8,2
03/18/2004,04:36,1045.50,1045.50,1045.50,1045.50,4,0
03/18/2004,04:37,1045.25,1045.25,1045.25,1045.25,0,62
03/18/2004,04:38,1045.25,1045.25,1045.25,1045.25,0,30
03/18/2004,04:39,1045.25,1045.50,1045.25,1045.50,1,11
03/18/2004,04:40,1045.25,1045.25,1045.25,1045.25,0,2
03/18/2004,04:42,1045.50,1045.50,1045.50,1045.50,22,0
03/18/2004,04:44,1045.50,1045.50,1045.25,1045.25,19,40
03/18/2004,04:46,1045.50,1045.50,1045.50,1045.50,1,0
03/18/2004,04:47,1045.25,1045.25,1045.25,1045.25,0,20
03/18/2004,04:48,1045.50,1045.50,1045.50,1045.50,46,0
03/18/2004,04:49,1045.50,1045.50,1045.50,1045.50,1,0
03/18/2004,04:50,1045.50,1045.50,1045.50,1045.50,12,0
03/18/2004,04:52,1045.50,1045.50,1045.50,1045.50,8,0
03/18/2004,04:53,1045.75,1045.75,1045.75,1045.75,15,0
03/18/2004,04:54,1045.75,1045.75,1045.75,1045.75,20,0
03/18/2004,04:56,1045.75,1046.00,1045.75,1045.75,47,4
03/18/2004,04:57,1045.75,1045.75,1045.75,1045.75,0,6
03/18/2004,04:58,1045.50,1045.50,1045.50,1045.50,0,5
03/18/2004,04:59,1045.50,1045.50,1045.50,1045.50,0,11
03/18/2004,05:00,1045.25,1045.25,1045.25,1045.25,0,33
03/18/2004,05:01,1045.25,1045.50,1045.25,1045.50,7,10
03/18/2004,05:02,1045.50,1045.50,1045.25,1045.25,2,1
03/18/2004,05:03,1045.50,1045.50,1045.25,1045.25,54,73
03/18/2004,05:04,1045.25,1045.25,1045.25,1045.25,0,29
03/18/2004,05:05,1045.50,1045.50,1045.50,1045.50,63,0
03/18/2004,05:07,1045.25,1045.25,1045.25,1045.25,0,2
03/18/2004,05:08,1045.25,1045.25,1045.25,1045.25,0,13
03/18/2004,05:09,1045.25,1045.25,1045.25,1045.25,0,17
03/18/2004,05:11,1045.25,1045.25,1045.25,1045.25,0,7
03/18/2004,05:12,1045.25,1045.25,1045.25,1045.25,0,5
03/18/2004,05:14,1045.00,1045.00,1045.00,1045.00,0,2
03/18/2004,05:15,1045.25,1045.25,1045.25,1045.25,1,0
03/18/2004,05:16,1045.00,1045.00,1045.00,1045.00,0,2
03/18/2004,05:17,1045.25,1045.25,1045.25,1045.25,14,0
03/18/2004,05:18,1045.25,1045.25,1045.25,1045.25,29,0
03/18/2004,05:19,1045.25,1045.25,1045.25,1045.25,2,0
03/18/2004,05:20,1045.50,1045.50,1045.50,1045.50,1,0
03/18/2004,05:22,1045.25,1045.25,1045.25,1045.25,0,5
03/18/2004,05:23,1045.25,1045.25,1045.25,1045.25,0,11
03/18/2004,05:24,1045.25,1045.25,1045.25,1045.25,0,3
03/18/2004,05:25,1045.00,1045.00,1044.75,1044.75,0,108
03/18/2004,05:26,1045.00,1045.00,1045.00,1045.00,22,0
03/18/2004,05:27,1045.25,1045.25,1045.00,1045.00,2,11
03/18/2004,05:28,1045.00,1045.00,1045.00,1045.00,0,5
03/18/2004,05:29,1045.00,1045.00,1045.00,1045.00,0,1
03/18/2004,05:30,1045.00,1045.00,1045.00,1045.00,0,12
03/18/2004,05:31,1045.00,1045.25,1045.00,1045.00,3,9
03/18/2004,05:32,1045.00,1045.00,1044.75,1044.75,0,10
03/18/2004,05:33,1045.00,1045.00,1045.00,1045.00,9,0
03/18/2004,05:34,1045.00,1045.00,1045.00,1045.00,15,0
03/18/2004,05:35,1044.75,1045.00,1044.75,1045.00,11,1
03/18/2004,05:36,1044.75,1045.00,1044.75,1044.75,3,92
03/18/2004,05:37,1044.75,1044.75,1044.75,1044.75,0,102
03/18/2004,05:38,1044.50,1044.50,1044.50,1044.50,0,19
03/18/2004,05:39,1044.75,1044.75,1044.50,1044.50,86,31
03/18/2004,05:40,1044.50,1044.50,1044.25,1044.25,1,70
03/18/2004,05:41,1044.25,1044.25,1043.75,1043.75,18,52
03/18/2004,05:42,1044.00,1044.00,1043.75,1044.00,94,98
03/18/2004,05:43,1044.00,1044.25,1044.00,1044.25,34,0
03/18/2004,05:44,1044.25,1044.25,1044.00,1044.25,22,50
03/18/2004,05:45,1044.25,1044.50,1044.00,1044.25,50,97
03/18/2004,05:46,1044.25,1044.25,1044.25,1044.25,232,0
03/18/2004,05:47,1044.25,1044.25,1044.00,1044.00,7,1
03/18/2004,05:48,1044.25,1044.50,1044.25,1044.25,2,1
03/18/2004,05:49,1044.25,1044.25,1044.25,1044.25,0,6
03/18/2004,05:50,1044.25,1044.25,1044.00,1044.00,0,115
03/18/2004,05:51,1044.25,1044.25,1043.75,1044.00,7,10
03/18/2004,05:52,1044.00,1044.00,1043.75,1044.00,22,2
03/18/2004,05:53,1043.75,1043.75,1043.75,1043.75,0,2
03/18/2004,05:54,1043.75,1044.00,1043.75,1044.00,3,71
03/18/2004,05:55,1044.00,1044.00,1043.75,1043.75,187,33
03/18/2004,05:56,1043.75,1044.00,1043.75,1043.75,3,128
03/18/2004,05:57,1044.00,1044.00,1043.75,1044.00,12,4
03/18/2004,05:58,1044.00,1044.00,1044.00,1044.00,55,0
03/18/2004,05:59,1043.75,1044.00,1043.50,1043.75,72,94
03/18/2004,06:00,1043.75,1043.75,1043.25,1043.50,54,67
03/18/2004,06:01,1043.75,1043.75,1043.50,1043.50,1,2
03/18/2004,06:02,1043.50,1043.75,1043.50,1043.75,113,119
03/18/2004,06:03,1043.75,1044.00,1043.75,1044.00,111,0
03/18/2004,06:04,1044.25,1044.25,1044.25,1044.25,60,0
03/18/2004,06:05,1044.25,1044.25,1044.25,1044.25,53,0
03/18/2004,06:06,1044.25,1044.25,1044.25,1044.25,23,0
03/18/2004,06:07,1044.25,1044.25,1044.25,1044.25,25,0
03/18/2004,06:08,1044.25,1044.50,1044.25,1044.50,6,0
03/18/2004,06:09,1044.50,1044.50,1044.25,1044.50,24,1
03/18/2004,06:10,1044.50,1044.50,1044.50,1044.50,8,0
03/18/2004,06:11,1044.50,1044.50,1044.50,1044.50,12,0
03/18/2004,06:12,1044.25,1044.50,1044.25,1044.25,25,22
03/18/2004,06:13,1044.25,1044.50,1044.25,1044.25,2,146
03/18/2004,06:14,1044.25,1044.25,1044.00,1044.00,0,109
03/18/2004,06:15,1044.25,1044.50,1044.25,1044.50,31,0
03/18/2004,06:16,1044.25,1044.25,1044.25,1044.25,0,12
03/18/2004,06:17,1044.00,1044.00,1044.00,1044.00,0,150
03/18/2004,06:18,1044.00,1044.00,1044.00,1044.00,0,28
03/18/2004,06:19,1044.00,1044.25,1044.00,1044.25,1,75
03/18/2004,06:20,1044.00,1044.00,1044.00,1044.00,0,58
03/18/2004,06:21,1044.00,1044.00,1043.75,1043.75,1,49
03/18/2004,06:22,1043.75,1044.00,1043.50,1043.75,3,163
03/18/2004,06:23,1043.75,1044.00,1043.75,1044.00,24,115
03/18/2004,06:24,1043.75,1043.75,1043.75,1043.75,0,45
03/18/2004,06:25,1043.75,1043.75,1043.25,1043.50,45,76
03/18/2004,06:26,1043.50,1043.75,1043.00,1043.25,44,163
03/18/2004,06:27,1043.50,1043.50,1043.00,1043.50,26,25
03/18/2004,06:28,1043.50,1043.50,1043.25,1043.50,66,1
03/18/2004,06:29,1043.50,1043.75,1043.50,1043.50,32,2
03/18/2004,06:30,1043.50,1043.50,1043.50,1043.50,0,48
03/18/2004,06:31,1043.75,1043.75,1043.50,1043.50,2,4
03/18/2004,06:32,1043.50,1043.75,1043.50,1043.75,109,1
03/18/2004,06:33,1044.00,1044.00,1043.75,1044.00,45,25
03/18/2004,06:34,1043.75,1044.00,1043.75,1044.00,3,5
03/18/2004,06:35,1044.00,1044.00,1044.00,1044.00,80,0
03/18/2004,06:36,1044.00,1044.25,1044.00,1044.00,5,40
03/18/2004,06:37,1044.00,1044.25,1044.00,1044.25,88,28
03/18/2004,06:38,1044.25,1044.50,1044.25,1044.25,19,29
03/18/2004,06:39,1044.25,1044.25,1044.25,1044.25,0,45
03/18/2004,06:40,1044.25,1044.25,1044.25,1044.25,0,1
03/18/2004,06:41,1044.25,1044.25,1044.25,1044.25,0,5
03/18/2004,06:42,1044.25,1044.25,1044.25,1044.25,0,2
03/18/2004,06:43,1044.00,1044.25,1044.00,1044.00,14,65
03/18/2004,06:44,1044.00,1044.25,1043.75,1044.00,24,73
03/18/2004,06:45,1044.00,1044.00,1043.75,1044.00,6,28
03/18/2004,06:46,1043.75,1044.00,1043.75,1044.00,2,62
03/18/2004,06:47,1044.00,1044.25,1044.00,1044.25,51,0
03/18/2004,06:48,1044.00,1044.25,1044.00,1044.25,33,26
03/18/2004,06:49,1044.25,1044.50,1044.25,1044.25,25,8
03/18/2004,06:50,1044.25,1044.25,1044.25,1044.25,0,144
03/18/2004,06:51,1044.25,1044.25,1044.25,1044.25,0,2
03/18/2004,06:52,1044.25,1044.50,1044.25,1044.50,13,1
03/18/2004,06:53,1044.50,1044.50,1044.25,1044.25,4,1
03/18/2004,06:54,1044.25,1044.25,1044.25,1044.25,0,26
03/18/2004,06:55,1044.25,1044.25,1044.25,1044.25,0,24
03/18/2004,06:56,1044.00,1044.00,1044.00,1044.00,0,3
03/18/2004,06:57,1044.25,1044.25,1044.25,1044.25,1,0
03/18/2004,06:58,1044.25,1044.25,1044.25,1044.25,56,0
03/18/2004,06:59,1044.25,1044.25,1044.25,1044.25,11,0
03/18/2004,07:00,1044.25,1044.75,1044.25,1044.50,116,1
03/18/2004,07:01,1044.75,1044.75,1044.50,1044.75,58,8
03/18/2004,07:02,1044.75,1045.00,1044.75,1044.75,28,37
03/18/2004,07:03,1045.00,1045.00,1044.50,1044.50,34,174
03/18/2004,07:04,1044.75,1044.75,1044.50,1044.50,1,18
03/18/2004,07:05,1044.50,1044.75,1044.50,1044.75,23,14
03/18/2004,07:06,1044.75,1044.75,1044.50,1044.50,85,25
03/18/2004,07:07,1044.50,1044.50,1044.50,1044.50,0,187
03/18/2004,07:08,1044.50,1044.75,1044.50,1044.50,2,95
03/18/2004,07:09,1044.50,1044.75,1044.50,1044.50,5,104
03/18/2004,07:10,1044.50,1044.50,1044.50,1044.50,0,81
03/18/2004,07:11,1044.75,1044.75,1044.75,1044.75,115,0
03/18/2004,07:12,1044.75,1045.00,1044.75,1045.00,34,9
03/18/2004,07:13,1044.75,1044.75,1044.50,1044.50,0,98
03/18/2004,07:14,1044.50,1044.75,1044.50,1044.75,86,23
03/18/2004,07:15,1044.75,1044.75,1044.50,1044.75,10,5
03/18/2004,07:16,1044.75,1044.75,1044.75,1044.75,7,0
03/18/2004,07:17,1044.75,1044.75,1044.00,1044.25,23,319
03/18/2004,07:18,1044.00,1044.00,1043.75,1044.00,204,95
03/18/2004,07:19,1044.00,1044.25,1044.00,1044.00,136,35
03/18/2004,07:20,1044.25,1045.00,1044.25,1044.75,128,34
03/18/2004,07:21,1044.75,1044.75,1044.25,1044.50,17,85
03/18/2004,07:22,1044.50,1044.75,1044.50,1044.75,92,28
03/18/2004,07:23,1044.75,1044.75,1044.50,1044.50,6,45
03/18/2004,07:24,1044.25,1044.25,1044.00,1044.25,19,62
03/18/2004,07:25,1044.25,1044.50,1044.25,1044.25,179,7
03/18/2004,07:26,1044.50,1044.50,1044.25,1044.25,24,40
03/18/2004,07:27,1044.25,1044.25,1044.00,1044.25,4,187
03/18/2004,07:28,1044.25,1044.25,1044.00,1044.25,30,127
03/18/2004,07:29,1044.25,1044.25,1044.00,1044.00,36,57
03/18/2004,07:30,1044.00,1044.00,1043.75,1043.75,132,115
03/18/2004,07:31,1043.75,1044.25,1043.25,1044.25,412,466
03/18/2004,07:32,1044.00,1044.75,1044.00,1044.50,297,304
03/18/2004,07:33,1044.50,1044.50,1044.00,1044.50,366,226
03/18/2004,07:34,1044.25,1044.50,1044.25,1044.50,175,30
03/18/2004,07:35,1044.50,1044.75,1044.50,1044.75,66,232
03/18/2004,07:36,1044.75,1045.25,1044.75,1045.25,373,33
03/18/2004,07:37,1045.25,1045.50,1045.00,1045.25,386,72
03/18/2004,07:38,1045.25,1045.25,1045.00,1045.25,432,37
03/18/2004,07:39,1045.25,1045.25,1045.00,1045.25,52,4
03/18/2004,07:40,1045.25,1045.50,1045.00,1045.25,49,85
03/18/2004,07:41,1045.25,1045.25,1045.00,1045.00,0,116
03/18/2004,07:42,1045.00,1045.00,1044.50,1044.75,80,189
03/18/2004,07:43,1044.75,1045.00,1044.75,1045.00,76,0
03/18/2004,07:44,1044.75,1044.75,1044.75,1044.75,0,68
03/18/2004,07:45,1044.75,1044.75,1044.50,1044.75,20,263
03/18/2004,07:46,1044.50,1044.50,1044.50,1044.50,0,99
03/18/2004,07:47,1044.75,1044.75,1044.75,1044.75,22,0
03/18/2004,07:48,1044.75,1044.75,1044.25,1044.25,18,703
03/18/2004,07:49,1044.00,1044.25,1044.00,1044.25,109,10
03/18/2004,07:50,1044.25,1044.50,1044.00,1044.25,186,42
03/18/2004,07:51,1044.25,1044.25,1044.00,1044.25,11,163
03/18/2004,07:52,1044.25,1044.25,1044.00,1044.00,114,604
03/18/2004,07:53,1044.00,1044.00,1043.50,1043.50,21,308
03/18/2004,07:54,1043.50,1043.75,1043.50,1043.75,240,179
03/18/2004,07:55,1043.75,1043.75,1043.50,1043.75,202,7
03/18/2004,07:56,1043.75,1043.75,1043.50,1043.75,13,3
03/18/2004,07:57,1043.75,1043.75,1043.50,1043.50,88,7
03/18/2004,07:58,1043.75,1043.75,1043.75,1043.75,56,0
03/18/2004,07:59,1043.75,1043.75,1043.25,1043.25,44,222
03/18/2004,08:00,1043.25,1043.50,1043.00,1043.50,304,295
03/18/2004,08:01,1043.25,1043.50,1043.00,1043.25,183,76
03/18/2004,08:02,1043.50,1043.50,1043.25,1043.25,2,114
03/18/2004,08:03,1043.25,1043.50,1043.25,1043.25,16,108
03/18/2004,08:04,1043.25,1043.50,1043.25,1043.25,4,64
03/18/2004,08:05,1043.25,1043.50,1043.25,1043.50,5,6
03/18/2004,08:06,1043.50,1043.75,1043.25,1043.75,300,22
03/18/2004,08:07,1043.75,1043.75,1043.25,1043.50,127,127
03/18/2004,08:08,1043.25,1043.75,1043.25,1043.50,83,89
03/18/2004,08:09,1043.50,1043.75,1043.50,1043.50,19,36
03/18/2004,08:10,1043.50,1043.75,1043.50,1043.75,87,82
03/18/2004,08:11,1043.50,1043.75,1043.50,1043.75,59,1
03/18/2004,08:12,1044.00,1044.00,1043.75,1043.75,49,21
03/18/2004,08:13,1044.00,1044.00,1043.75,1043.75,20,178
03/18/2004,08:14,1043.75,1044.00,1043.75,1043.75,3,53
03/18/2004,08:15,1043.75,1044.00,1043.75,1044.00,160,77
03/18/2004,08:16,1044.00,1044.25,1044.00,1044.00,49,43
03/18/2004,08:17,1044.25,1044.25,1044.00,1044.25,104,12
03/18/2004,08:18,1044.00,1044.25,1044.00,1044.00,21,22
03/18/2004,08:19,1044.00,1044.25,1044.00,1044.00,1,287
03/18/2004,08:20,1044.00,1044.25,1044.00,1044.25,1,46
03/18/2004,08:21,1044.00,1044.00,1044.00,1044.00,0,81
03/18/2004,08:22,1044.00,1044.00,1043.75,1044.00,105,137
03/18/2004,08:23,1044.00,1044.25,1043.75,1044.00,38,14
03/18/2004,08:24,1044.00,1044.25,1044.00,1044.00,26,152
03/18/2004,08:25,1044.00,1044.25,1044.00,1044.25,168,23
03/18/2004,08:26,1044.25,1044.50,1044.25,1044.50,12,15
03/18/2004,08:27,1044.50,1044.50,1044.25,1044.25,8,122
03/18/2004,08:28,1044.25,1044.75,1044.25,1044.50,260,85
03/18/2004,08:29,1044.50,1044.50,1044.25,1044.50,9,126
03/18/2004,08:30,1044.25,1044.75,1044.25,1044.50,1687,886
03/18/2004,08:31,1044.75,1044.75,1044.00,1044.00,1014,1752
03/18/2004,08:32,1044.25,1044.25,1043.50,1043.75,1687,1850
03/18/2004,08:33,1043.75,1044.25,1043.50,1044.00,1242,765
03/18/2004,08:34,1044.25,1044.75,1043.75,1044.25,1877,1010
03/18/2004,08:35,1044.50,1044.75,1044.00,1044.50,1514,774
03/18/2004,08:36,1044.75,1045.00,1044.25,1044.25,1403,1726
03/18/2004,08:37,1044.25,1045.00,1044.00,1045.00,1323,872
03/18/2004,08:38,1045.00,1045.00,1044.25,1044.50,713,1936
03/18/2004,08:39,1044.50,1044.75,1044.25,1044.50,310,1640
03/18/2004,08:40,1044.25,1044.50,1044.00,1044.50,1833,813
03/18/2004,08:41,1044.25,1044.75,1044.25,1044.50,969,1176
03/18/2004,08:42,1044.25,1044.75,1044.00,1044.50,914,1367
03/18/2004,08:43,1044.50,1044.75,1044.25,1044.75,460,1342
03/18/2004,08:44,1044.50,1045.25,1044.50,1045.00,1647,1016
03/18/2004,08:45,1044.75,1045.50,1044.75,1045.25,1826,866
03/18/2004,08:46,1045.25,1045.75,1045.00,1045.50,1826,1339
03/18/2004,08:47,1045.50,1045.75,1045.25,1045.50,465,1230
03/18/2004,08:48,1045.50,1045.50,1045.00,1045.25,258,1100
03/18/2004,08:49,1045.00,1045.75,1045.00,1045.75,1772,336
03/18/2004,08:50,1045.50,1045.75,1045.00,1045.25,673,1012
03/18/2004,08:51,1045.25,1045.50,1045.00,1045.00,424,1985
03/18/2004,08:52,1045.00,1045.00,1044.00,1044.00,960,3916
03/18/2004,08:53,1044.00,1044.75,1044.00,1044.75,1101,1276
03/18/2004,08:54,1044.50,1045.00,1044.50,1044.75,1479,239
03/18/2004,08:55,1044.75,1045.00,1044.75,1045.00,685,115
03/18/2004,08:56,1045.00,1045.50,1044.75,1045.00,1310,970
03/18/2004,08:57,1045.00,1045.25,1044.75,1045.00,722,405
03/18/2004,08:58,1045.25,1045.25,1044.50,1045.00,1057,1372
03/18/2004,08:59,1045.00,1045.25,1044.75,1045.00,40,217
03/18/2004,09:00,1045.00,1046.00,1045.00,1045.25,2060,778
03/18/2004,09:01,1045.50,1045.50,1044.00,1044.25,763,2828
03/18/2004,09:02,1044.25,1044.50,1043.25,1043.50,1295,3389
03/18/2004,09:03,1043.50,1043.50,1042.75,1043.25,2508,3194
03/18/2004,09:04,1043.25,1043.25,1042.50,1042.50,1791,2728
03/18/2004,09:05,1042.50,1042.75,1042.00,1042.25,1893,2657
03/18/2004,09:06,1042.00,1042.50,1041.75,1042.25,1411,3196
03/18/2004,09:07,1042.50,1043.25,1042.25,1043.25,2422,447
03/18/2004,09:08,1043.00,1043.50,1042.75,1043.25,987,1002
03/18/2004,09:09,1043.00,1043.25,1042.50,1042.50,832,1647
03/18/2004,09:10,1042.75,1043.00,1042.25,1042.25,1588,2090
03/18/2004,09:11,1042.25,1042.75,1042.00,1042.50,734,997
03/18/2004,09:12,1042.50,1042.50,1041.50,1042.00,1254,2486
03/18/2004,09:13,1042.00,1042.00,1041.50,1041.50,842,2379
03/18/2004,09:14,1041.50,1042.25,1041.50,1042.00,2316,893
03/18/2004,09:15,1042.25,1042.50,1042.00,1042.50,1259,546
03/18/2004,09:16,1042.25,1042.50,1041.75,1041.75,600,726
03/18/2004,09:17,1042.00,1042.75,1041.75,1042.50,1525,429
03/18/2004,09:18,1042.50,1042.75,1042.00,1042.00,238,763
03/18/2004,09:19,1042.00,1042.25,1041.00,1041.25,936,3437
03/18/2004,09:20,1041.00,1042.00,1041.00,1041.75,2097,874
03/18/2004,09:21,1041.50,1042.25,1041.50,1042.25,1043,165
03/18/2004,09:22,1042.25,1042.25,1041.75,1042.00,402,623
03/18/2004,09:23,1042.00,1042.25,1041.75,1042.00,551,335
03/18/2004,09:24,1042.00,1042.00,1041.75,1041.75,169,551
03/18/2004,09:25,1041.75,1042.50,1041.75,1042.25,784,592
03/18/2004,09:26,1042.50,1042.75,1042.25,1042.25,901,172
03/18/2004,09:27,1042.50,1042.75,1042.25,1042.50,380,233
03/18/2004,09:28,1042.75,1043.00,1042.50,1043.00,1206,215
03/18/2004,09:29,1042.75,1043.00,1042.50,1043.00,1621,1300
03/18/2004,09:30,1043.00,1043.50,1042.75,1043.25,1756,191
03/18/2004,09:31,1043.25,1043.75,1043.00,1043.00,1274,1766
03/18/2004,09:32,1043.00,1043.25,1042.25,1042.25,818,2699
03/18/2004,09:33,1042.25,1042.50,1040.75,1041.00,1992,6932
03/18/2004,09:34,1041.00,1042.00,1041.00,1042.00,1504,717
03/18/2004,09:35,1042.00,1042.00,1041.50,1042.00,353,359
03/18/2004,09:36,1041.75,1042.00,1041.75,1042.00,176,77
03/18/2004,09:37,1042.00,1042.00,1041.50,1041.50,89,780
03/18/2004,09:38,1041.50,1042.00,1041.25,1041.50,541,1115
03/18/2004,09:39,1041.50,1042.00,1041.00,1042.00,1335,799
03/18/2004,09:40,1042.00,1043.00,1042.00,1043.00,1762,247
03/18/2004,09:41,1042.75,1043.00,1042.25,1042.50,159,1654
03/18/2004,09:42,1042.50,1042.50,1042.00,1042.00,386,537
03/18/2004,09:43,1042.00,1042.25,1041.50,1041.75,39,1295
03/18/2004,09:44,1041.75,1041.75,1041.25,1041.25,1079,888
03/18/2004,09:45,1041.25,1041.50,1041.00,1041.25,669,906
03/18/2004,09:46,1041.25,1041.50,1040.25,1040.75,1377,4544
03/18/2004,09:47,1040.75,1040.75,1040.00,1040.25,2195,3461
03/18/2004,09:48,1040.50,1041.00,1040.25,1040.75,3181,1086
03/18/2004,09:49,1040.75,1041.00,1040.50,1040.75,730,799
03/18/2004,09:50,1040.75,1041.00,1040.50,1040.75,522,508
03/18/2004,09:51,1040.75,1041.50,1040.75,1041.50,1672,224
03/18/2004,09:52,1041.50,1041.75,1041.00,1041.00,1079,1631
03/18/2004,09:53,1041.25,1041.25,1040.75,1040.75,371,372
03/18/2004,09:54,1040.75,1041.00,1040.75,1040.75,422,1294
03/18/2004,09:55,1041.00,1041.50,1040.75,1041.50,1288,291
03/18/2004,09:56,1041.25,1041.50,1041.25,1041.50,293,261
03/18/2004,09:57,1041.25,1041.50,1041.25,1041.25,12,80
03/18/2004,09:58,1041.25,1041.25,1041.00,1041.00,51,607
03/18/2004,09:59,1041.00,1041.25,1041.00,1041.00,44,73
03/18/2004,10:00,1041.25,1041.25,1041.00,1041.25,348,49
03/18/2004,10:01,1041.00,1041.25,1040.75,1041.00,603,385
03/18/2004,10:02,1040.75,1041.00,1040.75,1041.00,288,24
03/18/2004,10:03,1040.75,1041.25,1040.25,1040.50,770,2315
03/18/2004,10:04,1040.50,1041.00,1040.50,1040.50,544,437
03/18/2004,10:05,1040.75,1041.25,1040.50,1041.00,603,236
03/18/2004,10:06,1041.00,1041.00,1040.25,1040.50,401,765
03/18/2004,10:07,1040.75,1040.75,1040.00,1040.00,576,1366
03/18/2004,10:08,1040.00,1040.25,1039.50,1039.50,1427,2684
03/18/2004,10:09,1039.75,1040.00,1039.25,1040.00,1183,1474
03/18/2004,10:10,1040.00,1040.00,1039.50,1039.75,485,792
03/18/2004,10:11,1039.75,1040.25,1039.75,1040.00,899,231
03/18/2004,10:12,1040.00,1040.25,1039.50,1040.00,738,815
03/18/2004,10:13,1040.25,1040.25,1039.75,1040.00,117,383
03/18/2004,10:14,1039.75,1040.25,1039.75,1040.25,411,298
03/18/2004,10:15,1040.25,1040.50,1040.00,1040.50,1125,95
03/18/2004,10:16,1040.50,1040.50,1040.25,1040.25,561,454
03/18/2004,10:17,1040.25,1040.50,1040.00,1040.25,130,189
03/18/2004,10:18,1040.25,1040.25,1039.50,1039.75,243,1035
03/18/2004,10:19,1039.75,1040.00,1039.50,1039.75,402,177
03/18/2004,10:20,1039.75,1040.25,1039.75,1040.00,427,618
03/18/2004,10:21,1040.00,1040.25,1040.00,1040.00,33,179
03/18/2004,10:22,1040.00,1040.00,1039.75,1040.00,53,181
03/18/2004,10:23,1040.00,1040.00,1038.75,1039.00,1410,4470
03/18/2004,10:24,1039.00,1039.00,1038.50,1038.75,1016,1510
03/18/2004,10:25,1038.75,1039.25,1038.50,1039.00,1254,1291
03/18/2004,10:26,1039.00,1039.25,1038.75,1038.75,514,549
03/18/2004,10:27,1039.00,1039.25,1038.50,1038.75,436,584
03/18/2004,10:28,1039.00,1039.75,1038.75,1039.75,1637,202
03/18/2004,10:29,1039.75,1039.75,1039.25,1039.25,726,437
03/18/2004,10:30,1039.50,1039.75,1039.25,1039.50,412,72
03/18/2004,10:31,1039.75,1040.25,1039.50,1040.25,716,157
03/18/2004,10:32,1040.00,1040.25,1039.75,1039.75,499,629
03/18/2004,10:33,1039.75,1040.00,1039.75,1040.00,314,702
03/18/2004,10:34,1039.75,1040.75,1039.75,1040.75,2067,559
03/18/2004,10:35,1040.75,1041.00,1040.50,1040.75,1326,1476
03/18/2004,10:36,1041.00,1041.00,1040.50,1040.75,162,258
03/18/2004,10:37,1040.50,1041.25,1040.50,1041.00,964,417
03/18/2004,10:38,1041.00,1041.25,1040.75,1041.00,406,437
03/18/2004,10:39,1041.00,1041.00,1040.75,1041.00,116,122
03/18/2004,10:40,1041.00,1041.25,1040.75,1041.00,368,200
03/18/2004,10:41,1040.75,1041.25,1040.75,1041.00,526,799
03/18/2004,10:42,1041.00,1041.25,1041.00,1041.25,1147,57
03/18/2004,10:43,1041.25,1041.50,1041.00,1041.25,891,273
03/18/2004,10:44,1041.00,1041.25,1040.75,1040.75,111,1006
03/18/2004,10:45,1041.00,1041.00,1040.75,1041.00,79,340
03/18/2004,10:46,1041.00,1041.00,1040.50,1041.00,293,219
03/18/2004,10:47,1040.75,1041.25,1040.75,1041.00,429,197
03/18/2004,10:48,1041.00,1041.00,1040.50,1040.50,26,361
03/18/2004,10:49,1040.50,1040.75,1040.25,1040.50,173,461
03/18/2004,10:50,1040.50,1040.75,1040.50,1040.50,153,308
03/18/2004,10:51,1040.50,1040.75,1040.25,1040.50,246,103
03/18/2004,10:52,1040.50,1040.75,1040.50,1040.75,251,123
03/18/2004,10:53,1040.75,1041.00,1040.50,1040.50,463,173
03/18/2004,10:54,1040.75,1041.00,1040.25,1040.50,276,349
03/18/2004,10:55,1040.50,1040.50,1040.25,1040.50,248,2
03/18/2004,10:56,1040.50,1040.75,1040.25,1040.50,158,146
03/18/2004,10:57,1040.50,1041.00,1040.50,1040.75,638,363
03/18/2004,10:58,1041.00,1041.25,1040.75,1041.25,172,4
03/18/2004,10:59,1041.25,1041.25,1041.00,1041.25,621,73
03/18/2004,11:00,1041.25,1041.25,1041.00,1041.00,237,203
03/18/2004,11:01,1041.00,1041.25,1039.50,1039.75,973,2414
03/18/2004,11:02,1039.50,1040.75,1039.00,1040.75,2926,1744
03/18/2004,11:03,1040.75,1041.00,1040.50,1040.50,366,426
03/18/2004,11:04,1040.50,1040.75,1039.75,1040.25,618,1175
03/18/2004,11:05,1040.25,1040.50,1040.25,1040.50,434,65
03/18/2004,11:06,1040.50,1040.75,1040.25,1040.50,288,359
03/18/2004,11:07,1040.50,1040.50,1039.75,1039.75,255,1135
03/18/2004,11:08,1039.75,1040.25,1039.25,1039.75,1180,2169
03/18/2004,11:09,1039.75,1040.25,1039.75,1039.75,502,544
03/18/2004,11:10,1039.75,1040.00,1039.25,1039.50,845,869
03/18/2004,11:11,1039.50,1040.00,1039.00,1039.75,1351,1982
03/18/2004,11:12,1039.75,1040.25,1039.75,1040.25,800,223
03/18/2004,11:13,1040.00,1040.25,1039.75,1040.25,278,648
03/18/2004,11:14,1040.25,1040.25,1039.50,1039.75,591,675
03/18/2004,11:15,1039.75,1039.75,1039.00,1039.50,1128,1825
03/18/2004,11:16,1039.75,1040.00,1039.25,1040.00,663,450
03/18/2004,11:17,1040.00,1040.00,1039.50,1039.50,192,492
03/18/2004,11:18,1039.75,1040.25,1039.75,1040.00,688,90
03/18/2004,11:19,1040.25,1040.25,1039.75,1039.75,10,306
03/18/2004,11:20,1039.75,1040.75,1039.75,1040.50,1601,674
03/18/2004,11:21,1040.50,1040.75,1040.25,1040.25,18,232
03/18/2004,11:22,1040.25,1040.25,1040.00,1040.25,71,235
03/18/2004,11:23,1040.00,1040.00,1039.75,1040.00,165,433
03/18/2004,11:24,1040.25,1040.25,1039.25,1039.25,200,1769
03/18/2004,11:25,1039.25,1039.25,1037.00,1037.50,2219,8153
03/18/2004,11:26,1037.25,1038.00,1037.25,1038.00,1871,1824
03/18/2004,11:27,1037.75,1038.50,1037.75,1038.25,1962,775
03/18/2004,11:28,1038.25,1038.50,1038.25,1038.25,190,1013
03/18/2004,11:29,1038.25,1038.25,1037.75,1037.75,340,645
03/18/2004,11:30,1038.00,1038.00,1037.50,1037.75,273,615
03/18/2004,11:31,1037.75,1038.25,1037.50,1038.25,624,41
03/18/2004,11:32,1038.00,1038.25,1037.75,1038.00,410,149
03/18/2004,11:33,1038.25,1038.25,1037.50,1037.75,61,690
03/18/2004,11:34,1037.75,1038.00,1037.00,1037.00,986,1418
03/18/2004,11:35,1037.00,1037.75,1036.75,1037.25,1001,1125
03/18/2004,11:36,1037.50,1037.75,1037.00,1037.50,781,763
03/18/2004,11:37,1037.50,1037.50,1037.00,1037.25,393,1005
03/18/2004,11:38,1037.50,1037.50,1037.25,1037.50,78,397
03/18/2004,11:39,1037.50,1037.75,1037.25,1037.75,354,46
03/18/2004,11:40,1037.75,1038.00,1037.75,1038.00,888,208
03/18/2004,11:41,1038.00,1038.25,1037.75,1038.00,371,432
03/18/2004,11:42,1038.00,1038.25,1037.75,1038.00,210,87
03/18/2004,11:43,1038.25,1038.25,1037.75,1037.75,114,203
03/18/2004,11:44,1038.00,1038.25,1038.00,1038.00,320,46
03/18/2004,11:45,1038.00,1038.25,1037.75,1038.00,155,177
03/18/2004,11:46,1038.00,1039.00,1038.00,1039.00,2493,467
03/18/2004,11:47,1039.00,1040.00,1038.75,1039.50,3108,982
03/18/2004,11:48,1039.50,1039.75,1039.25,1039.25,547,621
03/18/2004,11:49,1039.50,1040.00,1039.25,1039.75,546,274
03/18/2004,11:50,1039.75,1040.25,1039.75,1040.00,1130,863
03/18/2004,11:51,1040.25,1041.00,1040.00,1040.75,3077,755
03/18/2004,11:52,1040.75,1042.75,1040.75,1042.50,7039,1957
03/18/2004,11:53,1042.50,1044.00,1042.25,1042.25,6152,4317
03/18/2004,11:54,1042.25,1042.50,1041.00,1041.50,1370,3328
03/18/2004,11:55,1041.50,1042.25,1041.00,1041.50,1710,991
03/18/2004,11:56,1041.75,1042.75,1041.75,1042.75,1436,498
03/18/2004,11:57,1042.75,1043.25,1042.50,1043.00,881,711
03/18/2004,11:58,1043.00,1043.25,1042.50,1042.75,1473,759
03/18/2004,11:59,1042.75,1043.00,1042.00,1042.25,550,788
03/18/2004,12:00,1042.25,1042.75,1042.00,1042.25,295,972
03/18/2004,12:01,1042.00,1042.25,1041.75,1041.75,87,644
03/18/2004,12:02,1042.00,1042.00,1041.50,1041.75,363,443
03/18/2004,12:03,1041.50,1042.00,1041.50,1041.75,674,294
03/18/2004,12:04,1041.75,1042.00,1041.50,1042.00,644,39
03/18/2004,12:05,1041.75,1042.50,1041.75,1042.50,691,59
03/18/2004,12:06,1042.50,1043.75,1042.50,1043.75,2013,782
03/18/2004,12:07,1043.50,1044.25,1043.25,1043.75,1611,1228
03/18/2004,12:08,1043.50,1043.75,1042.75,1043.00,395,1018
03/18/2004,12:09,1043.00,1043.50,1043.00,1043.25,383,278
03/18/2004,12:10,1043.25,1043.75,1043.00,1043.75,879,563
03/18/2004,12:11,1043.75,1044.25,1043.25,1044.00,1234,474
03/18/2004,12:12,1044.00,1044.00,1043.25,1043.50,438,905
03/18/2004,12:13,1043.50,1044.00,1043.25,1043.25,872,272
03/18/2004,12:14,1043.25,1043.50,1043.00,1043.25,174,292
03/18/2004,12:15,1043.25,1044.75,1043.25,1044.75,2053,1022
03/18/2004,12:16,1044.75,1046.50,1044.25,1046.50,5272,1449
03/18/2004,12:17,1046.50,1047.00,1045.75,1046.75,2888,1264
03/18/2004,12:18,1046.50,1051.75,1046.00,1050.50,11188,3629
03/18/2004,12:19,1050.50,1051.00,1048.00,1048.50,4881,5171
03/18/2004,12:20,1048.25,1048.50,1046.25,1046.75,2720,5072
03/18/2004,12:21,1046.50,1046.75,1044.75,1044.75,1190,3563
03/18/2004,12:22,1044.75,1045.00,1041.75,1042.00,3765,9239
03/18/2004,12:23,1042.00,1043.75,1041.75,1043.75,2821,1695
03/18/2004,12:24,1043.75,1045.25,1043.75,1044.75,2024,2128
03/18/2004,12:25,1045.00,1045.25,1044.50,1044.75,1075,1045
03/18/2004,12:26,1044.75,1047.50,1044.75,1047.50,3473,1310
03/18/2004,12:27,1047.50,1048.50,1046.50,1046.50,3277,3260
03/18/2004,12:28,1046.75,1047.00,1044.25,1044.75,1024,3288
03/18/2004,12:29,1044.50,1047.25,1044.25,1046.50,2529,1378
03/18/2004,12:30,1046.50,1047.00,1045.75,1046.25,994,1225
03/18/2004,12:31,1046.25,1047.75,1046.00,1046.75,1970,1242
03/18/2004,12:32,1046.50,1047.75,1044.75,1046.00,3072,4226
03/18/2004,12:33,1046.00,1046.00,1044.25,1044.25,1152,3158
03/18/2004,12:34,1044.25,1046.00,1044.25,1045.00,1165,1083
03/18/2004,12:35,1044.75,1045.25,1044.50,1045.00,648,646
03/18/2004,12:36,1045.00,1045.00,1042.75,1042.75,698,3029
03/18/2004,12:37,1042.75,1045.00,1042.75,1044.75,1632,963
03/18/2004,12:38,1044.75,1045.00,1044.25,1044.50,500,562
03/18/2004,12:39,1044.50,1044.50,1044.00,1044.50,428,450
03/18/2004,12:40,1044.50,1044.75,1044.25,1044.50,215,305
03/18/2004,12:41,1044.50,1044.75,1044.50,1044.50,358,139
03/18/2004,12:42,1044.75,1044.75,1044.00,1044.25,208,624
03/18/2004,12:43,1044.00,1045.00,1044.00,1044.50,423,103
03/18/2004,12:44,1044.75,1045.75,1044.75,1045.50,1454,444
03/18/2004,12:45,1045.50,1045.50,1043.25,1043.25,618,2038
03/18/2004,12:46,1043.00,1043.75,1043.00,1043.25,852,1763
03/18/2004,12:47,1043.50,1044.00,1043.25,1043.75,327,165
03/18/2004,12:48,1043.75,1044.25,1043.25,1043.25,261,602
03/18/2004,12:49,1043.25,1044.00,1043.25,1043.75,486,464
03/18/2004,12:50,1043.75,1044.00,1043.50,1043.50,115,134
03/18/2004,12:51,1043.50,1043.50,1043.00,1043.50,353,244
03/18/2004,12:52,1043.50,1044.25,1043.25,1044.25,650,144
03/18/2004,12:53,1044.25,1044.75,1044.00,1044.50,493,211
03/18/2004,12:54,1044.50,1044.75,1044.25,1044.50,375,167
03/18/2004,12:55,1044.50,1044.50,1044.00,1044.00,401,521
03/18/2004,12:56,1044.00,1044.00,1044.00,1044.00,0,188
03/18/2004,12:57,1044.00,1044.00,1043.75,1043.75,130,76
03/18/2004,12:58,1044.00,1044.25,1043.75,1044.00,99,92
03/18/2004,12:59,1044.25,1044.25,1044.00,1044.25,300,106
03/18/2004,13:00,1044.00,1044.00,1043.50,1043.75,22,260
03/18/2004,13:01,1043.50,1046.00,1043.50,1045.75,2022,1043
03/18/2004,13:02,1045.75,1045.75,1044.00,1044.25,441,1314
03/18/2004,13:03,1044.25,1044.50,1043.25,1044.00,1214,1283
03/18/2004,13:04,1043.75,1044.00,1043.00,1043.75,736,774
03/18/2004,13:05,1043.50,1043.75,1043.25,1043.25,126,433
03/18/2004,13:06,1043.50,1043.75,1043.00,1043.25,192,250
03/18/2004,13:07,1043.25,1043.25,1042.75,1043.25,676,780
03/18/2004,13:08,1043.25,1043.50,1042.75,1043.50,916,189
03/18/2004,13:09,1043.50,1043.75,1043.25,1043.50,241,68
03/18/2004,13:10,1043.50,1043.50,1042.75,1043.00,394,789
03/18/2004,13:11,1043.00,1043.50,1043.00,1043.25,611,477
03/18/2004,13:12,1043.50,1043.75,1043.25,1043.75,679,200
03/18/2004,13:13,1043.50,1044.00,1043.00,1044.00,903,379
03/18/2004,13:14,1044.00,1045.00,1043.75,1044.00,1120,533
03/18/2004,13:15,1044.00,1044.50,1043.75,1044.25,449,220
03/18/2004,13:16,1044.00,1044.00,1043.00,1043.00,47,983
03/18/2004,13:17,1043.00,1043.50,1042.75,1043.25,641,947
03/18/2004,13:18,1043.50,1044.00,1043.50,1043.50,509,484
03/18/2004,13:19,1043.50,1044.00,1043.50,1043.75,135,57
03/18/2004,13:20,1043.75,1044.50,1043.25,1043.25,431,634
03/18/2004,13:21,1043.50,1044.25,1043.50,1044.00,629,123
03/18/2004,13:22,1043.75,1044.75,1043.75,1044.25,606,327
03/18/2004,13:23,1044.25,1044.75,1044.25,1044.75,475,73
03/18/2004,13:24,1044.75,1044.75,1044.00,1044.25,587,395
03/18/2004,13:25,1044.25,1044.50,1044.00,1044.00,319,405
03/18/2004,13:26,1044.00,1044.00,1043.25,1043.50,413,891
03/18/2004,13:27,1043.25,1043.75,1043.25,1043.75,244,22
03/18/2004,13:28,1043.75,1044.00,1043.50,1043.75,201,411
03/18/2004,13:29,1043.75,1044.25,1043.75,1043.75,212,208
03/18/2004,13:30,1043.75,1043.75,1042.25,1042.50,614,1590
03/18/2004,13:31,1042.50,1043.50,1042.50,1043.25,569,245
03/18/2004,13:32,1043.25,1043.75,1043.25,1043.25,412,118
03/18/2004,13:33,1043.50,1043.50,1043.00,1043.25,337,396
03/18/2004,13:34,1043.25,1043.25,1042.75,1042.75,40,585
03/18/2004,13:35,1042.75,1043.50,1042.75,1043.50,511,89
03/18/2004,13:36,1043.25,1043.50,1043.00,1043.25,199,359
03/18/2004,13:37,1043.25,1043.25,1043.00,1043.25,73,3
03/18/2004,13:38,1043.25,1043.25,1042.50,1043.00,182,684
03/18/2004,13:39,1043.00,1043.50,1042.75,1043.50,602,61
03/18/2004,13:40,1043.50,1043.75,1041.75,1041.75,403,2044
03/18/2004,13:41,1041.75,1042.75,1041.75,1042.75,1416,292
03/18/2004,13:42,1042.75,1043.50,1042.75,1043.25,860,988
03/18/2004,13:43,1043.50,1044.50,1043.25,1044.00,1573,1138
03/18/2004,13:44,1044.00,1044.25,1043.50,1043.75,363,363
03/18/2004,13:45,1043.75,1044.25,1043.50,1043.75,199,330
03/18/2004,13:46,1043.50,1043.75,1043.00,1043.50,591,513
03/18/2004,13:47,1043.50,1044.00,1043.25,1044.00,328,395
03/18/2004,13:48,1043.75,1043.75,1043.00,1043.75,122,601
03/18/2004,13:49,1043.50,1044.00,1043.50,1043.75,225,145
03/18/2004,13:50,1043.75,1044.75,1043.50,1044.50,1666,530
03/18/2004,13:51,1044.50,1044.75,1044.25,1044.75,459,38
03/18/2004,13:52,1044.75,1044.75,1043.50,1043.50,56,1335
03/18/2004,13:53,1043.50,1044.00,1043.50,1044.00,177,193
03/18/2004,13:54,1044.00,1044.50,1043.75,1044.25,510,93
03/18/2004,13:55,1044.50,1044.50,1044.00,1044.00,47,303
03/18/2004,13:56,1044.00,1044.25,1043.75,1044.00,55,182
03/18/2004,13:57,1044.00,1044.00,1043.75,1044.00,234,128
03/18/2004,13:58,1044.00,1044.25,1044.00,1044.25,26,13
03/18/2004,13:59,1044.00,1044.25,1044.00,1044.25,332,5
03/18/2004,14:00,1044.25,1044.50,1044.00,1044.00,192,82
03/18/2004,14:01,1044.25,1044.75,1044.25,1044.75,855,304
03/18/2004,14:02,1044.75,1045.25,1044.50,1045.25,858,708
03/18/2004,14:03,1045.00,1045.25,1044.75,1045.00,417,511
03/18/2004,14:04,1045.00,1045.50,1045.00,1045.25,476,551
03/18/2004,14:05,1045.25,1046.25,1045.25,1046.25,1573,663
03/18/2004,14:06,1046.25,1046.75,1046.00,1046.50,1434,624
03/18/2004,14:07,1046.50,1046.75,1046.00,1046.25,556,729
03/18/2004,14:08,1046.25,1046.50,1046.25,1046.25,114,596
03/18/2004,14:09,1046.25,1046.50,1046.00,1046.50,585,281
03/18/2004,14:10,1046.50,1046.50,1046.00,1046.00,263,278
03/18/2004,14:11,1046.00,1046.50,1046.00,1046.25,199,128
03/18/2004,14:12,1046.50,1046.50,1046.25,1046.25,66,135
03/18/2004,14:13,1046.50,1046.75,1046.25,1046.50,655,312
03/18/2004,14:14,1046.50,1046.75,1046.25,1046.50,161,119
03/18/2004,14:15,1046.50,1046.50,1046.00,1046.25,292,595
03/18/2004,14:16,1046.25,1047.50,1046.00,1046.75,2762,1095
03/18/2004,14:17,1046.50,1047.00,1046.25,1046.75,702,1222
03/18/2004,14:18,1047.00,1047.25,1046.50,1047.00,1065,798
03/18/2004,14:19,1046.75,1047.00,1046.75,1047.00,611,85
03/18/2004,14:20,1046.75,1047.00,1046.50,1047.00,364,518
03/18/2004,14:21,1047.00,1047.50,1047.00,1047.50,870,692
03/18/2004,14:22,1047.50,1048.00,1047.25,1048.00,1696,149
03/18/2004,14:23,1047.75,1048.00,1047.25,1047.25,632,1188
03/18/2004,14:24,1047.25,1048.00,1047.25,1047.50,859,846
03/18/2004,14:25,1047.50,1047.75,1047.00,1047.25,984,1468
03/18/2004,14:26,1047.25,1048.00,1047.25,1047.75,1667,841
03/18/2004,14:27,1047.75,1048.00,1047.50,1048.00,1201,555
03/18/2004,14:28,1048.00,1048.50,1047.75,1048.00,2450,1452
03/18/2004,14:29,1048.00,1048.75,1048.00,1048.50,1995,457
03/18/2004,14:30,1048.50,1049.75,1048.50,1049.75,3659,684
03/18/2004,14:31,1049.75,1050.25,1049.00,1049.50,4075,2809
03/18/2004,14:32,1049.50,1049.50,1049.00,1049.00,946,1428
03/18/2004,14:33,1049.00,1049.50,1048.50,1048.75,1338,1212
03/18/2004,14:34,1048.75,1048.75,1048.25,1048.50,806,2498
03/18/2004,14:35,1048.50,1048.75,1048.25,1048.50,1352,232
03/18/2004,14:36,1048.50,1049.50,1048.50,1049.25,1308,783
03/18/2004,14:37,1049.00,1049.25,1048.75,1048.75,131,1055
03/18/2004,14:38,1048.75,1050.00,1048.50,1049.75,2287,1088
03/18/2004,14:39,1050.00,1050.00,1049.25,1049.75,423,666
03/18/2004,14:40,1049.75,1049.75,1049.00,1049.25,373,747
03/18/2004,14:41,1049.25,1049.25,1048.00,1048.00,1028,3216
03/18/2004,14:42,1048.25,1048.50,1048.00,1048.50,778,937
03/18/2004,14:43,1048.25,1048.25,1047.75,1047.75,860,2096
03/18/2004,14:44,1048.00,1048.00,1047.50,1048.00,317,861
03/18/2004,14:45,1048.00,1048.00,1047.50,1047.75,594,792
03/18/2004,14:46,1047.75,1048.25,1047.75,1048.25,730,1180
03/18/2004,14:47,1048.25,1048.25,1047.75,1048.25,459,545
03/18/2004,14:48,1048.25,1048.25,1047.75,1048.00,381,742
03/18/2004,14:49,1047.75,1048.25,1047.50,1047.75,500,833
03/18/2004,14:50,1048.00,1048.00,1047.50,1047.50,770,566
03/18/2004,14:51,1047.75,1048.00,1047.00,1047.25,406,1810
03/18/2004,14:52,1047.25,1047.50,1046.75,1046.75,458,1403
03/18/2004,14:53,1046.75,1047.50,1046.75,1046.75,1908,1259
03/18/2004,14:54,1047.00,1047.25,1046.75,1047.00,683,626
03/18/2004,14:55,1047.00,1047.00,1046.75,1047.00,568,861
03/18/2004,14:56,1047.00,1047.00,1046.50,1046.50,1436,1190
03/18/2004,14:57,1046.50,1047.00,1046.50,1046.75,832,380
03/18/2004,14:58,1046.75,1046.75,1046.50,1046.75,173,219
03/18/2004,14:59,1046.50,1046.75,1046.25,1046.50,556,1990
03/18/2004,15:00,1046.50,1047.00,1046.00,1046.75,2938,2341
03/18/2004,15:01,1046.75,1047.00,1046.50,1046.75,2044,2010
03/18/2004,15:02,1047.00,1047.25,1046.75,1047.25,388,987
03/18/2004,15:03,1047.25,1047.25,1046.75,1047.00,1071,933
03/18/2004,15:04,1046.75,1047.00,1046.75,1046.75,568,82
03/18/2004,15:05,1046.75,1047.25,1046.75,1047.00,368,29
03/18/2004,15:06,1047.00,1047.25,1047.00,1047.25,1149,1260
03/18/2004,15:07,1047.25,1047.50,1047.25,1047.25,215,875
03/18/2004,15:08,1047.25,1047.50,1047.25,1047.25,45,700
03/18/2004,15:09,1047.25,1047.75,1047.25,1047.50,872,62
03/18/2004,15:10,1047.50,1047.75,1047.25,1047.50,192,1864
03/18/2004,15:11,1047.25,1047.75,1047.25,1047.50,558,1317
03/18/2004,15:12,1047.50,1047.75,1047.50,1047.75,320,98
03/18/2004,15:13,1047.75,1048.00,1047.50,1048.00,2435,207
03/18/2004,15:14,1047.75,1048.00,1047.75,1048.00,542,1054
03/18/2004,15:15,1047.75,1048.25,1047.75,1048.00,2450,2150
03/18/2004,15:16,1048.00,1048.25,1048.00,1048.25,64,188
03/18/2004,15:31,1048.25,1048.25,1048.00,1048.25,112,18
03/18/2004,15:32,1048.25,1048.25,1048.00,1048.25,36,2
03/18/2004,15:33,1048.25,1048.25,1048.00,1048.25,56,89
03/18/2004,15:34,1048.25,1048.25,1048.25,1048.25,3,0
03/18/2004,15:35,1048.00,1048.25,1048.00,1048.25,19,13
03/18/2004,15:36,1048.25,1048.25,1048.00,1048.00,34,90
03/18/2004,15:37,1048.25,1048.25,1048.25,1048.25,28,0
03/18/2004,15:38,1048.00,1048.25,1048.00,1048.25,5,9
03/18/2004,15:39,1048.25,1048.25,1048.00,1048.25,20,1
03/18/2004,15:40,1048.00,1048.25,1048.00,1048.25,41,5
03/18/2004,15:41,1048.25,1048.25,1048.25,1048.25,57,0
03/18/2004,15:42,1048.25,1048.25,1048.00,1048.25,179,1
03/18/2004,15:43,1048.25,1048.25,1048.25,1048.25,10,0
03/18/2004,15:44,1048.25,1048.50,1048.25,1048.25,7,1
03/18/2004,15:45,1048.25,1048.25,1048.25,1048.25,0,1
03/18/2004,15:46,1048.50,1048.50,1048.50,1048.50,5,0
03/18/2004,15:47,1048.50,1048.50,1048.50,1048.50,30,0
03/18/2004,15:48,1048.50,1048.50,1048.50,1048.50,1,0
03/18/2004,15:49,1048.25,1048.25,1048.25,1048.25,0,129
03/18/2004,15:50,1048.25,1048.25,1048.25,1048.25,0,21
03/18/2004,15:51,1048.25,1048.25,1048.25,1048.25,0,28
03/18/2004,15:52,1048.25,1048.25,1048.25,1048.25,0,2
03/18/2004,15:54,1048.25,1048.25,1048.25,1048.25,0,57
03/18/2004,15:55,1048.25,1048.25,1048.25,1048.25,0,17
03/18/2004,15:57,1048.25,1048.25,1048.25,1048.25,0,30
03/18/2004,15:58,1048.25,1048.50,1048.25,1048.50,40,12
03/18/2004,16:00,1048.25,1048.50,1048.25,1048.25,13,3
03/18/2004,17:01,1048.75,1048.75,1048.50,1048.75,53,2
03/18/2004,17:02,1048.50,1048.50,1048.50,1048.50,0,36
03/18/2004,17:03,1048.50,1048.75,1048.50,1048.50,9,24
03/18/2004,17:04,1048.50,1048.50,1048.50,1048.50,0,40
03/18/2004,17:05,1048.50,1048.50,1048.50,1048.50,0,5
03/18/2004,17:06,1048.50,1048.50,1048.50,1048.50,0,22
03/18/2004,17:08,1048.50,1048.75,1048.50,1048.75,7,21
03/18/2004,17:09,1048.50,1048.50,1048.50,1048.50,0,75
03/18/2004,17:10,1048.50,1048.50,1048.50,1048.50,0,66
03/18/2004,17:11,1048.50,1048.50,1048.50,1048.50,0,4
03/18/2004,17:12,1048.50,1048.50,1048.50,1048.50,0,1
03/18/2004,17:14,1048.75,1048.75,1048.75,1048.75,1,0
03/18/2004,17:15,1048.75,1048.75,1048.75,1048.75,53,0
03/18/2004,17:18,1049.00,1049.00,1049.00,1049.00,60,0
03/18/2004,17:19,1048.75,1048.75,1048.75,1048.75,0,1
03/18/2004,17:21,1048.75,1049.00,1048.75,1049.00,1,12
03/18/2004,17:22,1049.00,1049.00,1049.00,1049.00,3,0
03/18/2004,17:23,1048.75,1048.75,1048.75,1048.75,0,17
03/18/2004,17:24,1048.75,1049.00,1048.75,1049.00,14,10
03/18/2004,17:25,1048.75,1049.00,1048.75,1049.00,4,1
03/18/2004,17:26,1048.75,1049.00,1048.75,1049.00,1,2
03/18/2004,17:27,1048.75,1049.00,1048.75,1049.00,1,2
03/18/2004,17:30,1048.75,1048.75,1048.75,1048.75,0,1
03/18/2004,17:33,1048.75,1048.75,1048.75,1048.75,0,1
03/18/2004,17:37,1049.00,1049.00,1049.00,1049.00,5,0
03/18/2004,17:39,1048.75,1048.75,1048.75,1048.75,0,20
03/18/2004,17:40,1048.75,1048.75,1048.75,1048.75,0,1
03/18/2004,17:41,1048.75,1049.00,1048.75,1049.00,1,2
03/18/2004,17:44,1049.00,1049.00,1048.75,1048.75,1,5
03/18/2004,17:45,1048.75,1048.75,1048.75,1048.75,0,3
03/18/2004,17:48,1048.75,1048.75,1048.75,1048.75,0,1
03/18/2004,17:49,1048.75,1048.75,1048.75,1048.75,0,1
03/18/2004,17:50,1049.00,1049.00,1048.75,1048.75,2,2
03/18/2004,17:53,1048.75,1048.75,1048.75,1048.75,0,1
03/18/2004,17:54,1048.75,1048.75,1048.75,1048.75,0,1
03/18/2004,17:56,1049.00,1049.00,1048.75,1048.75,50,1
03/18/2004,17:57,1048.75,1048.75,1048.75,1048.75,0,14
03/18/2004,17:59,1049.00,1049.00,1049.00,1049.00,7,0
03/18/2004,18:00,1049.00,1049.00,1049.00,1049.00,1,0
03/18/2004,18:01,1049.00,1049.00,1049.00,1049.00,67,0
03/18/2004,18:04,1049.25,1049.25,1049.25,1049.25,12,0
03/18/2004,18:05,1049.25,1049.25,1049.25,1049.25,1,0
03/18/2004,18:06,1049.00,1049.00,1049.00,1049.00,0,2
03/18/2004,18:07,1049.00,1049.00,1049.00,1049.00,0,6
03/18/2004,18:08,1049.00,1049.00,1049.00,1049.00,0,10
03/18/2004,18:09,1049.00,1049.00,1049.00,1049.00,0,1
03/18/2004,18:10,1049.00,1049.00,1049.00,1049.00,0,45
03/18/2004,18:11,1049.00,1049.00,1049.00,1049.00,0,7
03/18/2004,18:15,1049.00,1049.00,1049.00,1049.00,0,2
03/18/2004,18:16,1049.00,1049.00,1049.00,1049.00,0,1
03/18/2004,18:17,1049.25,1049.25,1049.25,1049.25,1,0
03/18/2004,18:18,1049.00,1049.00,1049.00,1049.00,0,34
03/18/2004,18:19,1048.75,1048.75,1048.75,1048.75,0,2
03/18/2004,18:21,1048.75,1049.00,1048.75,1049.00,1,5
03/18/2004,18:22,1049.00,1049.00,1049.00,1049.00,1,0
03/18/2004,18:24,1049.25,1049.25,1049.00,1049.00,2,16
03/18/2004,18:26,1049.00,1049.00,1049.00,1049.00,0,23
03/18/2004,18:29,1048.75,1049.00,1048.75,1049.00,100,1
03/18/2004,18:31,1049.00,1049.00,1049.00,1049.00,1,0
03/18/2004,18:32,1049.00,1049.25,1049.00,1049.25,3,0
03/18/2004,18:33,1049.00,1049.00,1049.00,1049.00,0,44
03/18/2004,18:34,1049.00,1049.00,1049.00,1049.00,0,22
03/18/2004,18:36,1049.00,1049.00,1049.00,1049.00,0,1
03/18/2004,18:40,1049.00,1049.00,1049.00,1049.00,0,10
03/18/2004,18:41,1048.75,1049.00,1048.75,1049.00,4,1
03/18/2004,18:42,1049.00,1049.00,1049.00,1049.00,2,0
03/18/2004,18:43,1049.00,1049.00,1049.00,1049.00,12,0
03/18/2004,18:45,1049.00,1049.00,1049.00,1049.00,7,0
03/18/2004,18:46,1049.00,1049.00,1049.00,1049.00,1,0
03/18/2004,18:49,1049.25,1049.25,1049.25,1049.25,30,0
03/18/2004,18:51,1049.25,1049.50,1049.25,1049.25,133,3
03/18/2004,18:52,1049.25,1049.25,1049.25,1049.25,0,3
03/18/2004,18:53,1049.25,1049.25,1049.25,1049.25,0,10
03/18/2004,18:54,1049.25,1049.25,1049.25,1049.25,0,8
03/18/2004,18:55,1049.00,1049.00,1049.00,1049.00,0,13
03/18/2004,18:56,1049.00,1049.00,1049.00,1049.00,0,1
03/18/2004,18:57,1049.00,1049.00,1049.00,1049.00,0,3
03/18/2004,18:58,1049.25,1049.25,1049.25,1049.25,42,0
03/18/2004,18:59,1049.25,1049.25,1049.25,1049.25,8,0
03/18/2004,19:01,1049.25,1049.50,1049.25,1049.50,8,0
03/18/2004,19:02,1049.25,1049.25,1049.25,1049.25,0,10
03/18/2004,19:04,1049.25,1049.25,1049.25,1049.25,0,10
03/18/2004,19:05,1049.25,1049.25,1049.25,1049.25,0,4
03/18/2004,19:08,1049.25,1049.25,1049.25,1049.25,0,3
03/18/2004,19:09,1049.00,1049.25,1049.00,1049.25,8,1
03/18/2004,19:10,1049.25,1049.50,1049.25,1049.50,8,0
03/18/2004,19:11,1049.00,1049.00,1049.00,1049.00,0,10
03/18/2004,19:12,1049.25,1049.25,1049.25,1049.25,50,0
03/18/2004,19:15,1049.25,1049.25,1049.25,1049.25,8,0
03/18/2004,19:17,1049.25,1049.25,1049.25,1049.25,1,0
03/18/2004,19:18,1049.00,1049.00,1049.00,1049.00,0,2
03/18/2004,19:19,1049.25,1049.25,1049.25,1049.25,1,0
03/18/2004,19:20,1049.25,1049.25,1049.25,1049.25,3,0
03/18/2004,19:24,1049.25,1049.25,1049.25,1049.25,25,0
03/18/2004,19:27,1049.50,1049.50,1049.50,1049.50,1,0
03/18/2004,19:29,1049.25,1049.25,1049.25,1049.25,0,5
03/18/2004,19:30,1049.25,1049.25,1049.25,1049.25,0,26
03/18/2004,19:33,1049.25,1049.25,1049.25,1049.25,0,3
03/18/2004,19:39,1049.25,1049.25,1049.25,1049.25,0,11
03/18/2004,19:40,1049.25,1049.25,1049.25,1049.25,0,2
03/18/2004,19:41,1049.25,1049.25,1049.25,1049.25,0,8
03/18/2004,19:42,1049.25,1049.25,1049.25,1049.25,0,2
03/18/2004,19:44,1049.50,1049.50,1049.50,1049.50,6,0
03/18/2004,19:51,1049.50,1049.50,1049.25,1049.25,2,1
03/18/2004,19:53,1049.50,1049.50,1049.50,1049.50,5,0
03/18/2004,19:56,1049.25,1049.25,1049.25,1049.25,0,1
03/18/2004,19:57,1049.50,1049.50,1049.50,1049.50,2,0
03/18/2004,20:01,1049.50,1049.50,1049.50,1049.50,20,0
03/18/2004,20:02,1049.50,1049.50,1049.50,1049.50,20,0
03/18/2004,20:03,1049.50,1049.50,1049.50,1049.50,4,0
03/18/2004,20:04,1049.50,1049.50,1049.50,1049.50,1,0
03/18/2004,20:05,1049.25,1049.25,1049.25,1049.25,0,1
03/18/2004,20:06,1049.25,1049.25,1049.25,1049.25,0,1
03/18/2004,20:07,1049.25,1049.25,1049.25,1049.25,0,2
03/18/2004,20:09,1049.25,1049.25,1049.25,1049.25,0,1
03/18/2004,20:12,1049.25,1049.25,1049.25,1049.25,0,1
03/18/2004,20:15,1049.50,1049.50,1049.50,1049.50,15,0
03/18/2004,20:17,1049.50,1049.50,1049.50,1049.50,1,0
03/18/2004,20:18,1049.50,1049.50,1049.50,1049.50,53,0
03/18/2004,20:20,1049.50,1049.75,1049.50,1049.75,17,0
03/18/2004,20:21,1049.75,1049.75,1049.75,1049.75,5,0
03/18/2004,20:25,1049.75,1049.75,1049.75,1049.75,3,0
03/18/2004,20:27,1049.50,1049.75,1049.50,1049.75,1,37
03/18/2004,20:28,1049.75,1049.75,1049.75,1049.75,5,0
03/18/2004,20:29,1049.50,1049.75,1049.50,1049.75,10,1
03/18/2004,20:30,1049.75,1049.75,1049.50,1049.75,99,1
03/18/2004,20:31,1049.75,1050.00,1049.75,1049.75,12,26
03/18/2004,20:32,1049.75,1049.75,1049.75,1049.75,0,8
03/18/2004,20:33,1049.75,1049.75,1049.75,1049.75,0,2
03/18/2004,20:34,1049.75,1049.75,1049.75,1049.75,0,17
03/18/2004,20:35,1050.00,1050.00,1050.00,1050.00,2,0
03/18/2004,20:36,1049.75,1049.75,1049.75,1049.75,0,1
03/18/2004,20:39,1049.75,1049.75,1049.75,1049.75,0,3
03/18/2004,20:40,1049.75,1049.75,1049.75,1049.75,0,6
03/18/2004,20:41,1049.75,1050.00,1049.75,1050.00,1,6
03/18/2004,20:42,1049.50,1049.50,1049.50,1049.50,0,1
03/18/2004,20:46,1049.75,1049.75,1049.75,1049.75,6,0
03/18/2004,20:47,1049.75,1049.75,1049.75,1049.75,1,0
03/18/2004,20:48,1049.75,1049.75,1049.75,1049.75,2,0
03/18/2004,20:50,1049.75,1049.75,1049.75,1049.75,3,0
03/18/2004,20:52,1049.75,1049.75,1049.75,1049.75,1,0
03/18/2004,20:57,1049.75,1049.75,1049.75,1049.75,1,0
03/18/2004,20:59,1049.75,1049.75,1049.75,1049.75,1,0
03/18/2004,21:04,1049.75,1049.75,1049.75,1049.75,3,0
03/18/2004,21:06,1049.50,1050.00,1049.50,1050.00,26,1
03/18/2004,21:07,1049.75,1050.00,1049.75,1049.75,2,7
03/18/2004,21:10,1049.75,1049.75,1049.75,1049.75,0,19
03/18/2004,21:11,1049.75,1049.75,1049.75,1049.75,0,5
03/18/2004,21:12,1049.75,1049.75,1049.75,1049.75,0,1
03/18/2004,21:15,1049.75,1049.75,1049.75,1049.75,0,1
03/18/2004,21:16,1049.75,1049.75,1049.75,1049.75,0,1
03/18/2004,21:17,1049.75,1049.75,1049.75,1049.75,0,2
03/18/2004,21:18,1050.00,1050.00,1050.00,1050.00,1,0
03/18/2004,21:23,1049.75,1049.75,1049.75,1049.75,0,3
03/18/2004,21:24,1049.75,1049.75,1049.75,1049.75,0,1
03/18/2004,21:27,1050.00,1050.00,1050.00,1050.00,2,0
03/18/2004,21:29,1050.00,1050.00,1050.00,1050.00,5,0
03/18/2004,21:30,1049.75,1049.75,1049.75,1049.75,0,1
03/18/2004,21:31,1049.75,1049.75,1049.75,1049.75,0,1
03/18/2004,21:33,1049.75,1049.75,1049.75,1049.75,0,1
03/18/2004,21:34,1050.00,1050.00,1050.00,1050.00,10,0
03/18/2004,21:43,1050.00,1050.00,1050.00,1050.00,1,0
03/18/2004,21:44,1050.00,1050.00,1050.00,1050.00,60,0
03/18/2004,21:46,1050.00,1050.00,1050.00,1050.00,60,0
03/18/2004,21:47,1050.00,1050.00,1049.75,1049.75,2,1
03/18/2004,21:48,1050.00,1050.00,1050.00,1050.00,1,0
03/18/2004,21:49,1050.00,1050.00,1050.00,1050.00,38,0
03/18/2004,21:51,1050.00,1050.00,1050.00,1050.00,2,0
03/18/2004,21:52,1050.25,1050.25,1050.25,1050.25,5,0
03/18/2004,21:53,1050.25,1050.25,1050.25,1050.25,4,0
03/18/2004,21:54,1050.25,1050.25,1050.25,1050.25,2,0
03/18/2004,21:55,1050.25,1050.25,1050.00,1050.00,1,5
03/18/2004,21:56,1050.25,1050.25,1050.25,1050.25,10,0
03/18/2004,21:57,1050.25,1050.25,1050.00,1050.00,1,1
03/18/2004,21:58,1050.25,1050.25,1050.25,1050.25,220,0
03/18/2004,21:59,1050.25,1050.25,1050.25,1050.25,29,0
03/18/2004,22:00,1050.25,1050.25,1050.25,1050.25,20,0
03/18/2004,22:01,1050.25,1050.25,1050.25,1050.25,3,0
03/18/2004,22:02,1050.25,1050.25,1050.00,1050.00,5,1
03/18/2004,22:03,1050.00,1050.00,1050.00,1050.00,0,10
03/18/2004,22:04,1050.25,1050.25,1050.25,1050.25,1,0
03/18/2004,22:06,1050.25,1050.25,1050.25,1050.25,4,0
03/18/2004,22:07,1050.25,1050.25,1050.25,1050.25,1,0
03/18/2004,22:08,1050.25,1050.25,1050.25,1050.25,22,0
03/18/2004,22:09,1050.25,1050.25,1050.25,1050.25,7,0
03/18/2004,22:10,1050.25,1050.25,1050.25,1050.25,23,0
03/18/2004,22:11,1050.25,1050.25,1050.25,1050.25,40,0
03/18/2004,22:12,1050.25,1050.25,1050.25,1050.25,5,0
03/18/2004,22:14,1050.25,1050.25,1050.25,1050.25,3,0
03/18/2004,22:15,1050.25,1050.25,1050.25,1050.25,2,0
03/18/2004,22:16,1050.25,1050.25,1050.25,1050.25,1,0
03/18/2004,22:19,1050.25,1050.25,1050.25,1050.25,4,0
03/18/2004,22:20,1050.25,1050.50,1050.25,1050.25,21,2
03/18/2004,22:21,1050.25,1050.25,1050.25,1050.25,0,6
03/18/2004,22:22,1050.25,1050.25,1050.25,1050.25,0,3
03/18/2004,22:25,1050.25,1050.25,1050.25,1050.25,0,1
03/18/2004,22:27,1050.25,1050.25,1050.00,1050.00,0,9
03/18/2004,22:31,1050.25,1050.25,1050.25,1050.25,11,0
03/18/2004,22:32,1050.25,1050.25,1050.25,1050.25,1,0
03/18/2004,22:35,1050.25,1050.25,1050.25,1050.25,1,0
03/18/2004,22:37,1050.25,1050.25,1050.25,1050.25,1,0
03/18/2004,22:38,1050.25,1050.25,1050.25,1050.25,5,0
03/18/2004,22:40,1050.25,1050.25,1050.25,1050.25,1,0
03/18/2004,22:41,1050.25,1050.25,1050.25,1050.25,4,0
03/18/2004,22:42,1050.25,1050.25,1050.25,1050.25,1,0
03/18/2004,22:47,1050.25,1050.25,1050.25,1050.25,2,0
03/18/2004,22:49,1050.00,1050.00,1050.00,1050.00,0,7
03/18/2004,22:56,1050.00,1050.25,1050.00,1050.25,3,2
03/18/2004,22:58,1050.25,1050.25,1050.25,1050.25,5,0
03/18/2004,22:59,1050.25,1050.25,1050.25,1050.25,1,0
03/18/2004,23:00,1050.25,1050.25,1050.25,1050.25,4,0
03/18/2004,23:03,1050.25,1050.25,1050.25,1050.25,3,0
03/18/2004,23:04,1050.25,1050.25,1050.25,1050.25,1,0
03/18/2004,23:07,1050.25,1050.25,1050.25,1050.25,4,0
03/18/2004,23:11,1050.25,1050.25,1050.25,1050.25,19,0
03/18/2004,23:12,1050.00,1050.00,1050.00,1050.00,0,1
03/18/2004,23:15,1050.25,1050.25,1050.25,1050.25,1,0
03/18/2004,23:23,1050.50,1051.00,1050.50,1051.00,260,1
03/18/2004,23:24,1051.00,1051.00,1050.75,1050.75,17,1
03/18/2004,23:25,1050.75,1050.75,1050.75,1050.75,0,5
03/18/2004,23:26,1050.75,1050.75,1050.75,1050.75,0,9
03/18/2004,23:29,1050.75,1050.75,1050.75,1050.75,0,1
03/18/2004,23:31,1050.75,1050.75,1050.75,1050.75,0,29
03/18/2004,23:35,1051.00,1051.00,1051.00,1051.00,4,0
03/18/2004,23:36,1050.75,1050.75,1050.75,1050.75,0,1
03/18/2004,23:38,1051.00,1051.00,1051.00,1051.00,2,0
03/18/2004,23:40,1051.00,1051.00,1051.00,1051.00,1,0
03/18/2004,23:42,1051.00,1051.00,1051.00,1051.00,10,0
03/18/2004,23:43,1051.00,1051.00,1051.00,1051.00,3,0
03/18/2004,23:44,1051.00,1051.00,1051.00,1051.00,30,0
03/18/2004,23:45,1051.00,1051.00,1051.00,1051.00,59,0
03/18/2004,23:48,1050.75,1050.75,1050.75,1050.75,0,1
03/18/2004,23:49,1051.25,1052.00,1051.25,1051.25,462,3
03/18/2004,23:50,1051.50,1051.50,1051.50,1051.50,11,0
03/18/2004,23:51,1051.50,1051.75,1051.50,1051.75,25,0
03/18/2004,23:52,1051.75,1052.00,1051.75,1051.75,8,6
03/18/2004,23:54,1051.75,1051.75,1051.75,1051.75,0,6
03/18/2004,23:56,1051.75,1051.75,1051.75,1051.75,0,20
03/18/2004,23:58,1051.50,1051.75,1051.50,1051.50,2,8
03/18/2004,23:59,1051.25,1051.25,1051.25,1051.25,0,3
03/19/2004,00:01,1051.50,1051.50,1051.50,1051.50,1,0
03/19/2004,00:02,1051.50,1051.50,1051.50,1051.50,10,0
03/19/2004,00:03,1051.50,1051.50,1051.25,1051.25,2,2
03/19/2004,00:04,1051.50,1051.75,1051.25,1051.75,6,4
03/19/2004,00:05,1051.25,1051.25,1051.25,1051.25,0,1
03/19/2004,00:06,1051.75,1051.75,1051.75,1051.75,1,0
03/19/2004,00:07,1051.50,1051.50,1051.25,1051.25,0,3
03/19/2004,00:09,1051.50,1051.50,1051.50,1051.50,1,0
03/19/2004,00:11,1051.25,1051.25,1051.25,1051.25,0,2
03/19/2004,00:12,1051.50,1051.50,1051.50,1051.50,3,0
03/19/2004,00:14,1051.75,1051.75,1051.75,1051.75,1,0
03/19/2004,00:16,1051.50,1051.50,1051.50,1051.50,0,3
03/19/2004,00:17,1051.75,1051.75,1051.75,1051.75,2,0
03/19/2004,00:18,1051.75,1051.75,1051.75,1051.75,26,0
03/19/2004,00:19,1052.00,1052.00,1052.00,1052.00,6,0
03/19/2004,00:22,1052.00,1052.00,1052.00,1052.00,1,0
03/19/2004,00:23,1052.00,1052.00,1052.00,1052.00,8,0
03/19/2004,00:24,1051.75,1052.00,1051.75,1052.00,2,1
03/19/2004,00:25,1052.00,1052.00,1052.00,1052.00,2,0
03/19/2004,00:26,1052.00,1052.00,1052.00,1052.00,15,0
03/19/2004,00:27,1052.00,1052.00,1052.00,1052.00,26,0
03/19/2004,00:29,1052.00,1052.00,1052.00,1052.00,2,0
03/19/2004,00:30,1052.00,1052.00,1052.00,1052.00,2,0
03/19/2004,00:32,1052.25,1052.50,1052.25,1052.50,86,0
03/19/2004,00:33,1052.25,1052.25,1051.75,1052.25,7,17
03/19/2004,00:35,1052.00,1052.00,1051.75,1051.75,0,5
03/19/2004,00:37,1051.75,1051.75,1051.75,1051.75,0,2
03/19/2004,00:38,1051.75,1051.75,1051.75,1051.75,0,11
03/19/2004,00:41,1052.00,1052.00,1052.00,1052.00,22,0
03/19/2004,00:43,1052.00,1052.00,1052.00,1052.00,5,0
03/19/2004,00:44,1052.00,1052.00,1052.00,1052.00,5,0
03/19/2004,00:45,1052.00,1052.00,1052.00,1052.00,2,0
03/19/2004,00:46,1052.00,1052.00,1051.50,1051.75,62,19
03/19/2004,00:47,1051.75,1051.75,1051.50,1051.75,18,2
03/19/2004,00:48,1051.75,1051.75,1051.75,1051.75,9,0
03/19/2004,00:49,1051.50,1051.75,1051.50,1051.75,1,6
03/19/2004,00:50,1051.75,1051.75,1051.75,1051.75,2,0
03/19/2004,00:52,1051.75,1051.75,1051.75,1051.75,2,0
03/19/2004,00:55,1051.75,1051.75,1051.75,1051.75,7,0
03/19/2004,00:56,1051.75,1051.75,1051.50,1051.50,2,2
03/19/2004,00:57,1051.50,1051.50,1051.50,1051.50,0,1
03/19/2004,00:58,1051.75,1051.75,1051.75,1051.75,1,0
03/19/2004,01:00,1051.75,1051.75,1051.75,1051.75,4,0
03/19/2004,01:01,1051.75,1052.00,1051.75,1052.00,15,0
03/19/2004,01:02,1052.00,1052.00,1052.00,1052.00,5,0
03/19/2004,01:05,1052.00,1052.00,1052.00,1052.00,46,0
03/19/2004,01:06,1052.00,1052.00,1051.75,1051.75,15,1
03/19/2004,01:07,1051.75,1052.00,1051.75,1052.00,2,3
03/19/2004,01:09,1051.75,1052.00,1051.75,1052.00,3,23
03/19/2004,01:10,1051.50,1051.50,1051.50,1051.50,0,6
03/19/2004,01:11,1051.50,1051.50,1051.50,1051.50,0,6
03/19/2004,01:12,1051.25,1051.25,1051.00,1051.25,1,18
03/19/2004,01:13,1051.25,1051.25,1051.25,1051.25,3,0
03/19/2004,01:15,1051.25,1051.25,1051.00,1051.00,3,1
03/19/2004,01:19,1051.00,1051.00,1051.00,1051.00,0,1
03/19/2004,01:20,1051.00,1051.00,1051.00,1051.00,0,1
03/19/2004,01:21,1051.00,1051.00,1051.00,1051.00,0,3
03/19/2004,01:22,1051.25,1051.25,1051.25,1051.25,1,0
03/19/2004,01:24,1051.25,1051.25,1051.00,1051.00,10,1
03/19/2004,01:25,1051.00,1051.50,1051.00,1051.50,20,27
03/19/2004,01:26,1051.50,1051.50,1051.50,1051.50,3,0
03/19/2004,01:27,1051.25,1051.25,1051.25,1051.25,0,3
03/19/2004,01:28,1051.25,1051.25,1051.25,1051.25,0,39
03/19/2004,01:29,1051.25,1051.25,1051.25,1051.25,0,20
03/19/2004,01:30,1051.00,1051.00,1050.75,1051.00,5,32
03/19/2004,01:31,1051.00,1051.25,1050.50,1051.25,19,11
03/19/2004,01:32,1051.25,1051.25,1050.75,1051.00,7,5
03/19/2004,01:33,1050.75,1050.75,1050.50,1050.50,0,37
03/19/2004,01:34,1050.50,1050.50,1050.50,1050.50,0,11
03/19/2004,01:35,1050.50,1050.50,1050.00,1050.50,5,94
03/19/2004,01:36,1050.50,1050.50,1050.50,1050.50,5,0
03/19/2004,01:38,1050.50,1050.50,1050.50,1050.50,5,0
03/19/2004,01:39,1050.75,1050.75,1050.50,1050.50,8,1
03/19/2004,01:40,1050.75,1050.75,1050.50,1050.50,15,1
03/19/2004,01:41,1050.50,1050.75,1050.50,1050.75,1,1
03/19/2004,01:42,1050.50,1050.50,1050.50,1050.50,0,1
03/19/2004,01:44,1050.50,1050.50,1050.50,1050.50,0,12
03/19/2004,01:47,1050.50,1050.75,1050.50,1050.75,3,12
03/19/2004,01:52,1050.50,1050.50,1050.50,1050.50,0,1
03/19/2004,01:54,1050.50,1050.50,1050.25,1050.50,2,11
03/19/2004,01:55,1050.25,1051.00,1050.25,1050.75,128,17
03/19/2004,01:56,1051.00,1051.00,1050.75,1050.75,3,7
03/19/2004,01:57,1051.00,1051.00,1051.00,1051.00,10,0
03/19/2004,01:59,1051.00,1051.00,1051.00,1051.00,1,0
03/19/2004,02:00,1050.75,1051.25,1050.75,1051.25,145,3
03/19/2004,02:01,1051.25,1051.50,1050.75,1050.75,65,71
03/19/2004,02:02,1051.00,1051.00,1050.75,1050.75,6,2
03/19/2004,02:03,1051.00,1051.00,1050.75,1050.75,5,22
03/19/2004,02:04,1050.75,1050.75,1050.75,1050.75,0,13
03/19/2004,02:05,1050.75,1050.75,1050.25,1050.25,6,59
03/19/2004,02:06,1050.25,1050.75,1050.25,1050.75,36,1
03/19/2004,02:07,1050.50,1050.50,1050.50,1050.50,0,12
03/19/2004,02:08,1050.75,1050.75,1050.25,1050.25,2,110
03/19/2004,02:09,1050.25,1050.50,1050.25,1050.25,17,25
03/19/2004,02:10,1050.25,1050.25,1050.25,1050.25,0,15
03/19/2004,02:11,1050.00,1050.00,1050.00,1050.00,0,35
03/19/2004,02:12,1049.75,1050.00,1049.75,1049.75,2,51
03/19/2004,02:13,1049.50,1049.50,1049.50,1049.50,0,87
03/19/2004,02:14,1049.50,1049.50,1049.25,1049.50,8,157
03/19/2004,02:15,1049.50,1049.50,1049.50,1049.50,41,0
03/19/2004,02:16,1049.50,1049.75,1049.25,1049.50,52,53
03/19/2004,02:17,1049.50,1049.50,1049.25,1049.25,10,1
03/19/2004,02:18,1049.25,1049.25,1049.00,1049.00,0,97
03/19/2004,02:19,1049.00,1049.25,1049.00,1049.00,11,28
03/19/2004,02:20,1049.25,1049.25,1049.00,1049.00,11,12
03/19/2004,02:21,1049.25,1049.25,1049.25,1049.25,2,0
03/19/2004,02:22,1049.25,1049.25,1049.00,1049.00,15,32
03/19/2004,02:23,1049.25,1049.25,1049.25,1049.25,3,0
03/19/2004,02:24,1049.25,1049.50,1049.00,1049.25,100,16
03/19/2004,02:25,1049.25,1050.00,1049.25,1049.75,121,11
03/19/2004,02:26,1049.75,1049.75,1049.50,1049.50,0,10
03/19/2004,02:27,1049.75,1050.00,1049.50,1049.75,51,32
03/19/2004,02:28,1049.75,1050.00,1049.75,1050.00,28,41
03/19/2004,02:29,1049.75,1050.00,1049.50,1049.50,88,36
03/19/2004,02:30,1049.75,1050.00,1049.50,1049.50,58,12
03/19/2004,02:31,1049.75,1049.75,1049.50,1049.50,127,6
03/19/2004,02:32,1049.50,1049.50,1049.25,1049.25,0,28
03/19/2004,02:33,1049.25,1049.25,1049.25,1049.25,0,20
03/19/2004,02:34,1049.25,1049.50,1049.25,1049.50,31,7
03/19/2004,02:35,1049.50,1049.50,1049.25,1049.25,17,11
03/19/2004,02:36,1049.25,1049.25,1049.25,1049.25,0,10
03/19/2004,02:37,1049.25,1049.50,1049.25,1049.25,1,48
03/19/2004,02:38,1049.25,1049.25,1049.25,1049.25,0,45
03/19/2004,02:39,1049.25,1049.50,1049.25,1049.50,10,15
03/19/2004,02:40,1049.25,1049.25,1049.25,1049.25,0,21
03/19/2004,02:41,1049.25,1049.50,1049.25,1049.50,1,10
03/19/2004,02:42,1049.25,1049.25,1049.25,1049.25,0,10
03/19/2004,02:43,1049.50,1049.50,1049.25,1049.25,107,2
03/19/2004,02:44,1049.25,1049.50,1049.25,1049.50,4,10
03/19/2004,02:45,1049.50,1049.50,1049.50,1049.50,14,0
03/19/2004,02:46,1049.50,1049.75,1049.50,1049.75,7,0
03/19/2004,02:47,1049.50,1049.50,1049.50,1049.50,0,30
03/19/2004,02:48,1049.50,1049.75,1049.50,1049.75,10,11
03/19/2004,02:49,1049.50,1049.50,1049.50,1049.50,0,10
03/19/2004,02:50,1049.50,1049.50,1049.50,1049.50,0,5
03/19/2004,02:51,1049.50,1049.50,1049.50,1049.50,0,10
03/19/2004,02:52,1049.50,1049.50,1049.50,1049.50,0,6
03/19/2004,02:53,1049.50,1049.50,1049.50,1049.50,0,32
03/19/2004,02:54,1049.50,1049.50,1049.50,1049.50,0,12
03/19/2004,02:55,1049.50,1049.50,1049.50,1049.50,0,7
03/19/2004,02:56,1049.50,1049.75,1049.50,1049.50,1,10
03/19/2004,02:57,1049.75,1049.75,1049.50,1049.50,2,5
03/19/2004,02:58,1049.50,1049.75,1049.50,1049.50,11,10
03/19/2004,02:59,1049.50,1049.50,1049.50,1049.50,0,7
03/19/2004,03:00,1049.50,1049.75,1049.50,1049.75,1,7
03/19/2004,03:01,1049.50,1049.75,1049.50,1049.75,213,16
03/19/2004,03:02,1049.50,1049.75,1049.50,1049.50,4,24
03/19/2004,03:03,1049.75,1049.75,1049.75,1049.75,8,0
03/19/2004,03:04,1049.75,1049.75,1049.50,1049.50,2,21
03/19/2004,03:05,1049.50,1049.50,1049.50,1049.50,0,23
03/19/2004,03:06,1049.75,1049.75,1049.50,1049.50,1,12
03/19/2004,03:07,1049.50,1049.50,1049.50,1049.50,0,25
03/19/2004,03:08,1049.75,1049.75,1049.50,1049.75,65,11
03/19/2004,03:09,1049.50,1049.50,1049.25,1049.25,0,62
03/19/2004,03:10,1049.25,1049.25,1048.75,1048.75,5,76
03/19/2004,03:11,1048.75,1049.00,1048.75,1049.00,43,5
03/19/2004,03:12,1049.00,1049.25,1048.75,1049.25,37,8
03/19/2004,03:13,1049.00,1049.00,1048.75,1048.75,0,94
03/19/2004,03:14,1049.00,1049.00,1048.75,1048.75,3,12
03/19/2004,03:15,1048.75,1048.75,1048.50,1048.75,1,82
03/19/2004,03:16,1048.50,1048.75,1048.50,1048.50,1,23
03/19/2004,03:17,1048.50,1048.50,1048.25,1048.50,2,142
03/19/2004,03:18,1048.25,1048.25,1048.25,1048.25,0,34
03/19/2004,03:19,1048.25,1048.25,1048.25,1048.25,0,53
03/19/2004,03:20,1048.25,1048.50,1048.25,1048.50,3,13
03/19/2004,03:21,1048.25,1048.25,1048.25,1048.25,0,40
03/19/2004,03:22,1048.00,1048.00,1048.00,1048.00,0,24
03/19/2004,03:23,1048.00,1048.25,1048.00,1048.25,3,24
03/19/2004,03:24,1048.00,1048.25,1048.00,1048.25,18,17
03/19/2004,03:25,1048.00,1048.25,1048.00,1048.25,60,36
03/19/2004,03:26,1048.25,1048.25,1048.00,1048.25,70,12
03/19/2004,03:27,1048.00,1048.25,1048.00,1048.00,6,53
03/19/2004,03:28,1048.00,1048.00,1048.00,1048.00,0,33
03/19/2004,03:29,1048.00,1048.00,1048.00,1048.00,0,27
03/19/2004,03:30,1048.25,1048.25,1048.00,1048.00,10,28
03/19/2004,03:31,1048.25,1048.25,1048.00,1048.00,1,24
03/19/2004,03:32,1048.00,1048.25,1048.00,1048.25,5,37
03/19/2004,03:33,1048.00,1048.25,1048.00,1048.25,62,12
03/19/2004,03:34,1048.00,1048.25,1048.00,1048.00,23,156
03/19/2004,03:35,1048.25,1048.25,1048.00,1048.25,12,12
03/19/2004,03:36,1048.00,1048.25,1047.75,1047.75,15,66
03/19/2004,03:37,1048.00,1048.00,1047.75,1047.75,31,15
03/19/2004,03:38,1048.00,1048.00,1047.75,1048.00,24,13
03/19/2004,03:39,1047.75,1047.75,1047.75,1047.75,0,24
03/19/2004,03:40,1047.75,1047.75,1047.75,1047.75,0,25
03/19/2004,03:41,1047.75,1047.75,1047.75,1047.75,0,24
03/19/2004,03:42,1047.75,1047.75,1047.75,1047.75,0,12
03/19/2004,03:43,1047.75,1047.75,1047.75,1047.75,0,21
03/19/2004,03:44,1047.75,1047.75,1047.75,1047.75,0,24
03/19/2004,03:45,1047.75,1047.75,1047.75,1047.75,0,22
03/19/2004,03:46,1047.75,1048.00,1047.75,1047.75,6,29
03/19/2004,03:47,1047.75,1047.75,1047.75,1047.75,0,13
03/19/2004,03:48,1047.75,1047.75,1047.75,1047.75,0,14
03/19/2004,03:49,1047.75,1047.75,1047.50,1047.50,0,24
03/19/2004,03:50,1047.50,1047.75,1047.50,1047.50,30,27
03/19/2004,03:51,1047.50,1047.50,1047.50,1047.50,0,18
03/19/2004,03:52,1047.50,1047.50,1047.50,1047.50,0,12
03/19/2004,03:53,1047.50,1047.75,1047.50,1047.50,2,13
03/19/2004,03:54,1047.50,1047.50,1047.50,1047.50,0,42
03/19/2004,03:55,1047.50,1047.75,1047.50,1047.50,1,56
03/19/2004,03:56,1047.50,1047.75,1047.50,1047.50,5,69
03/19/2004,03:57,1047.50,1047.75,1047.50,1047.50,3,38
03/19/2004,03:58,1047.50,1047.50,1047.25,1047.25,0,76
03/19/2004,03:59,1047.25,1047.25,1047.25,1047.25,0,28
03/19/2004,04:00,1047.25,1047.25,1047.00,1047.00,0,151
03/19/2004,04:01,1046.75,1047.00,1046.75,1047.00,27,30
03/19/2004,04:02,1047.00,1047.00,1046.75,1046.75,33,51
03/19/2004,04:03,1046.75,1046.75,1046.50,1046.75,26,67
03/19/2004,04:04,1046.75,1047.00,1046.75,1047.00,38,14
03/19/2004,04:05,1047.00,1047.00,1046.75,1046.75,8,25
03/19/2004,04:06,1046.75,1046.75,1046.75,1046.75,0,13
03/19/2004,04:07,1046.75,1046.75,1046.75,1046.75,0,6
03/19/2004,04:08,1046.75,1046.75,1046.75,1046.75,0,36
03/19/2004,04:09,1046.50,1046.75,1046.50,1046.50,5,88
03/19/2004,04:10,1046.50,1046.75,1046.25,1046.25,5,153
03/19/2004,04:11,1046.00,1046.25,1046.00,1046.25,133,27
03/19/2004,04:12,1046.25,1046.50,1046.00,1046.00,24,83
03/19/2004,04:13,1046.00,1046.50,1046.00,1046.25,50,28
03/19/2004,04:14,1046.25,1046.25,1046.00,1046.00,61,20
03/19/2004,04:15,1046.00,1046.25,1045.75,1046.00,28,103
03/19/2004,04:16,1046.00,1046.00,1045.75,1046.00,44,35
03/19/2004,04:17,1046.00,1046.00,1045.75,1045.75,13,27
03/19/2004,04:18,1046.00,1046.00,1045.50,1045.75,51,214
03/19/2004,04:19,1045.50,1045.75,1045.50,1045.75,32,31
03/19/2004,04:20,1045.75,1046.00,1045.75,1046.00,173,6
03/19/2004,04:21,1046.00,1046.00,1045.75,1045.75,15,8
03/19/2004,04:22,1045.75,1046.00,1045.50,1045.75,28,47
03/19/2004,04:23,1045.75,1045.75,1045.25,1045.50,38,63
03/19/2004,04:24,1045.50,1045.50,1045.25,1045.50,131,21
03/19/2004,04:25,1045.50,1045.75,1045.50,1045.50,19,24
03/19/2004,04:26,1045.50,1045.50,1045.25,1045.25,27,7
03/19/2004,04:27,1045.50,1045.75,1045.25,1045.50,20,15
03/19/2004,04:28,1045.50,1045.50,1045.25,1045.50,9,10
03/19/2004,04:29,1045.50,1045.50,1045.50,1045.50,18,0
03/19/2004,04:30,1045.25,1045.25,1045.25,1045.25,0,6
03/19/2004,04:31,1045.50,1045.50,1045.25,1045.25,23,25
03/19/2004,04:32,1045.50,1045.75,1045.25,1045.50,8,19
03/19/2004,04:33,1045.50,1045.50,1045.50,1045.50,18,0
03/19/2004,04:34,1045.50,1045.75,1045.50,1045.75,10,0
03/19/2004,04:35,1045.75,1046.00,1045.75,1046.00,36,0
03/19/2004,04:36,1046.00,1046.50,1046.00,1046.50,143,0
03/19/2004,04:37,1046.25,1046.50,1046.00,1046.00,7,38
03/19/2004,04:38,1046.25,1046.25,1046.00,1046.25,14,21
03/19/2004,04:39,1046.25,1046.50,1046.00,1046.25,22,24
03/19/2004,04:40,1046.25,1046.50,1046.25,1046.25,12,5
03/19/2004,04:41,1046.25,1046.25,1046.25,1046.25,0,12
03/19/2004,04:42,1046.00,1046.00,1046.00,1046.00,0,27
03/19/2004,04:43,1046.25,1046.25,1046.00,1046.00,23,1
03/19/2004,04:44,1046.25,1046.25,1046.00,1046.00,8,3
03/19/2004,04:45,1046.25,1046.50,1046.25,1046.50,49,0
03/19/2004,04:46,1046.25,1046.75,1046.25,1046.75,73,18
03/19/2004,04:47,1046.50,1047.00,1046.50,1047.00,87,86
03/19/2004,04:48,1046.75,1046.75,1046.50,1046.75,1,58
03/19/2004,04:49,1046.50,1046.50,1046.00,1046.00,53,150
03/19/2004,04:50,1045.75,1046.25,1045.75,1045.75,61,67
03/19/2004,04:51,1045.75,1045.75,1045.50,1045.50,48,108
03/19/2004,04:52,1045.75,1045.75,1045.50,1045.75,74,50
03/19/2004,04:53,1045.75,1046.25,1045.75,1046.25,91,0
03/19/2004,04:54,1046.25,1046.25,1046.00,1046.25,124,10
03/19/2004,04:55,1046.50,1046.50,1046.50,1046.50,4,0
03/19/2004,04:56,1046.50,1046.50,1046.50,1046.50,21,0
03/19/2004,04:58,1046.25,1046.25,1046.25,1046.25,0,5
03/19/2004,04:59,1046.50,1046.50,1046.50,1046.50,24,0
03/19/2004,05:00,1046.75,1047.00,1046.75,1047.00,92,2
03/19/2004,05:01,1046.75,1047.00,1046.75,1046.75,5,29
03/19/2004,05:02,1046.75,1046.75,1046.50,1046.50,0,6
03/19/2004,05:03,1046.75,1046.75,1046.75,1046.75,19,0
03/19/2004,05:04,1047.00,1047.25,1047.00,1047.00,59,7
03/19/2004,05:05,1047.00,1047.25,1046.75,1047.00,49,9
03/19/2004,05:06,1047.00,1047.00,1046.75,1046.75,4,3
03/19/2004,05:07,1047.00,1047.00,1047.00,1047.00,61,0
03/19/2004,05:08,1047.25,1047.50,1047.25,1047.50,97,2
03/19/2004,05:09,1047.50,1048.50,1047.50,1048.00,167,106
03/19/2004,05:10,1048.00,1048.00,1047.75,1048.00,3,64
03/19/2004,05:11,1047.75,1048.00,1047.75,1047.75,7,11
03/19/2004,05:12,1047.75,1047.75,1047.50,1047.75,2,16
03/19/2004,05:13,1047.75,1047.75,1047.50,1047.50,4,11
03/19/2004,05:14,1047.50,1047.75,1047.50,1047.75,1,23
03/19/2004,05:15,1047.50,1047.50,1047.50,1047.50,0,4
03/19/2004,05:16,1047.50,1047.50,1047.50,1047.50,0,22
03/19/2004,05:17,1047.50,1047.50,1047.50,1047.50,0,13
03/19/2004,05:18,1047.50,1047.75,1047.50,1047.75,2,18
03/19/2004,05:19,1047.50,1047.50,1047.50,1047.50,0,2
03/19/2004,05:20,1047.50,1047.75,1047.50,1047.75,39,10
03/19/2004,05:21,1047.75,1047.75,1047.75,1047.75,24,0
03/19/2004,05:22,1047.50,1047.50,1047.50,1047.50,0,10
03/19/2004,05:23,1047.75,1047.75,1047.75,1047.75,10,0
03/19/2004,05:24,1047.75,1047.75,1047.75,1047.75,1,0
03/19/2004,05:25,1047.75,1047.75,1047.50,1047.50,3,116
03/19/2004,05:26,1047.50,1047.50,1047.25,1047.50,10,12
03/19/2004,05:27,1047.50,1047.50,1047.25,1047.25,21,18
03/19/2004,05:30,1047.50,1047.50,1047.50,1047.50,2,0
03/19/2004,05:31,1047.25,1047.50,1047.25,1047.25,16,6
03/19/2004,05:32,1047.25,1047.25,1047.25,1047.25,0,25
03/19/2004,05:33,1047.50,1047.50,1047.50,1047.50,25,0
03/19/2004,05:34,1047.25,1047.50,1047.25,1047.25,46,51
03/19/2004,05:35,1047.50,1047.50,1047.25,1047.50,38,3
03/19/2004,05:36,1047.50,1047.50,1047.50,1047.50,79,0
03/19/2004,05:37,1047.25,1047.50,1047.00,1047.25,40,172
03/19/2004,05:38,1047.50,1047.75,1047.50,1047.50,79,2
03/19/2004,05:39,1047.75,1047.75,1047.75,1047.75,49,0
03/19/2004,05:41,1047.50,1047.50,1047.50,1047.50,0,50
03/19/2004,05:42,1047.75,1047.75,1047.75,1047.75,1,0
03/19/2004,05:43,1047.50,1047.50,1047.25,1047.25,0,21
03/19/2004,05:44,1047.25,1047.50,1047.25,1047.25,2,34
03/19/2004,05:45,1047.50,1047.50,1047.25,1047.25,12,7
03/19/2004,05:46,1047.25,1047.25,1047.00,1047.00,0,25
03/19/2004,05:47,1047.00,1047.00,1046.50,1046.50,0,91
03/19/2004,05:48,1046.50,1046.50,1046.25,1046.25,0,97
03/19/2004,05:49,1046.25,1046.25,1046.25,1046.25,0,15
03/19/2004,05:50,1046.25,1046.25,1046.25,1046.25,0,13
03/19/2004,05:51,1046.25,1046.25,1046.25,1046.25,0,14
03/19/2004,05:52,1046.50,1046.50,1046.25,1046.25,1,32
03/19/2004,05:53,1046.00,1046.25,1046.00,1046.25,3,56
03/19/2004,05:54,1046.00,1046.25,1046.00,1046.25,29,5
03/19/2004,05:55,1046.50,1046.50,1046.25,1046.25,25,75
03/19/2004,05:56,1046.25,1046.25,1046.25,1046.25,0,4
03/19/2004,05:57,1046.25,1046.25,1046.25,1046.25,0,3
03/19/2004,05:58,1046.00,1046.00,1046.00,1046.00,0,63
03/19/2004,05:59,1046.00,1046.25,1046.00,1046.00,12,14
03/19/2004,06:00,1046.00,1046.00,1046.00,1046.00,0,3
03/19/2004,06:01,1046.25,1046.25,1046.25,1046.25,58,0
03/19/2004,06:02,1046.25,1046.50,1046.25,1046.50,81,0
03/19/2004,06:03,1046.50,1046.75,1046.50,1046.50,10,108
03/19/2004,06:04,1046.50,1046.75,1046.50,1046.75,33,1
03/19/2004,06:05,1047.00,1047.00,1047.00,1047.00,6,0
03/19/2004,06:06,1047.00,1047.00,1046.50,1046.50,10,25
03/19/2004,06:07,1046.75,1046.75,1046.50,1046.75,24,1
03/19/2004,06:08,1046.75,1047.00,1046.75,1047.00,32,0
03/19/2004,06:09,1047.00,1047.25,1047.00,1047.00,37,31
03/19/2004,06:10,1047.00,1047.25,1047.00,1047.00,5,9
03/19/2004,06:11,1047.25,1047.50,1047.25,1047.50,33,0
03/19/2004,06:12,1047.50,1047.50,1047.50,1047.50,24,0
03/19/2004,06:13,1047.50,1047.50,1047.50,1047.50,28,0
03/19/2004,06:14,1047.50,1047.75,1047.50,1047.75,11,0
03/19/2004,06:15,1047.75,1047.75,1047.75,1047.75,1,0
03/19/2004,06:16,1047.75,1047.75,1047.75,1047.75,52,0
03/19/2004,06:17,1047.75,1048.00,1047.75,1047.75,70,37
03/19/2004,06:18,1048.00,1048.25,1048.00,1048.25,50,0
03/19/2004,06:19,1048.25,1048.25,1048.00,1048.25,54,107
03/19/2004,06:20,1048.25,1048.50,1048.25,1048.50,32,0
03/19/2004,06:21,1048.25,1048.50,1048.00,1048.50,3,29
03/19/2004,06:22,1048.25,1048.50,1048.00,1048.25,10,17
03/19/2004,06:23,1048.00,1048.00,1048.00,1048.00,0,70
03/19/2004,06:24,1048.00,1048.00,1047.75,1047.75,0,23
03/19/2004,06:25,1047.75,1047.75,1047.75,1047.75,0,1
03/19/2004,06:26,1047.75,1047.75,1047.25,1047.25,0,35
03/19/2004,06:27,1047.50,1047.75,1047.50,1047.75,34,0
03/19/2004,06:28,1047.75,1048.00,1047.50,1048.00,37,3
03/19/2004,06:29,1047.75,1047.75,1047.75,1047.75,0,63
03/19/2004,06:30,1047.50,1047.75,1047.25,1047.25,10,166
03/19/2004,06:31,1047.25,1047.25,1047.25,1047.25,0,4
03/19/2004,06:33,1047.50,1047.50,1047.50,1047.50,6,0
03/19/2004,06:34,1047.50,1048.25,1047.50,1048.00,416,32
03/19/2004,06:35,1048.25,1048.25,1048.00,1048.00,4,162
03/19/2004,06:36,1048.00,1048.25,1048.00,1048.25,34,24
03/19/2004,06:37,1048.25,1048.25,1048.00,1048.00,2,37
03/19/2004,06:38,1048.00,1048.00,1048.00,1048.00,0,6
03/19/2004,06:39,1048.00,1048.00,1048.00,1048.00,0,3
03/19/2004,06:40,1048.00,1048.00,1047.25,1047.50,51,336
03/19/2004,06:41,1047.50,1047.75,1047.50,1047.75,10,8
03/19/2004,06:42,1047.75,1048.25,1047.75,1048.00,289,10
03/19/2004,06:43,1048.00,1048.00,1048.00,1048.00,0,1
03/19/2004,06:44,1048.25,1048.25,1048.25,1048.25,10,0
03/19/2004,06:45,1048.00,1048.25,1048.00,1048.25,1,5
03/19/2004,06:46,1048.25,1048.25,1048.25,1048.25,118,0
03/19/2004,06:47,1048.25,1048.50,1048.25,1048.25,92,2
03/19/2004,06:48,1048.25,1048.25,1047.75,1048.00,24,210
03/19/2004,06:49,1048.00,1048.50,1048.00,1048.50,89,2
03/19/2004,06:50,1048.50,1048.75,1048.50,1048.75,81,0
03/19/2004,06:51,1048.75,1049.00,1048.50,1048.75,134,69
03/19/2004,06:52,1048.50,1048.75,1048.50,1048.50,45,2
03/19/2004,06:53,1048.50,1048.75,1048.50,1048.75,13,1
03/19/2004,06:54,1048.50,1048.50,1048.50,1048.50,0,2
03/19/2004,06:55,1048.75,1048.75,1048.75,1048.75,48,0
03/19/2004,06:56,1048.75,1048.75,1048.75,1048.75,130,0
03/19/2004,06:57,1048.75,1048.75,1048.50,1048.75,10,1
03/19/2004,06:58,1048.75,1048.75,1048.75,1048.75,37,0
03/19/2004,06:59,1048.75,1049.00,1048.75,1048.75,5,6
03/19/2004,07:00,1049.00,1049.00,1048.75,1049.00,8,1
03/19/2004,07:01,1048.75,1049.25,1048.75,1049.25,123,11
03/19/2004,07:02,1049.25,1049.25,1049.00,1049.25,9,18
03/19/2004,07:03,1049.25,1049.25,1049.00,1049.25,43,5
03/19/2004,07:04,1049.25,1049.25,1049.00,1049.25,3,1
03/19/2004,07:05,1049.25,1049.50,1049.25,1049.50,81,0
03/19/2004,07:06,1049.25,1049.50,1049.25,1049.50,7,1
03/19/2004,07:07,1049.25,1049.50,1049.25,1049.50,4,12
03/19/2004,07:08,1049.50,1049.50,1049.25,1049.50,6,3
03/19/2004,07:10,1049.50,1049.50,1049.25,1049.50,5,5
03/19/2004,07:11,1049.25,1049.50,1049.25,1049.25,2,58
03/19/2004,07:12,1049.25,1049.25,1049.00,1049.25,2,102
03/19/2004,07:13,1049.00,1049.25,1049.00,1049.25,1,8
03/19/2004,07:14,1049.25,1049.25,1049.00,1049.25,10,5
03/19/2004,07:15,1049.25,1049.25,1049.00,1049.25,63,6
03/19/2004,07:16,1049.00,1049.00,1049.00,1049.00,0,62
03/19/2004,07:17,1049.00,1049.00,1049.00,1049.00,0,12
03/19/2004,07:18,1049.00,1049.00,1048.75,1048.75,0,18
03/19/2004,07:19,1048.75,1049.25,1048.75,1049.25,6,1
03/19/2004,07:20,1049.25,1049.25,1049.25,1049.25,23,0
03/19/2004,07:21,1049.00,1049.00,1049.00,1049.00,0,1
03/19/2004,07:22,1049.00,1049.00,1049.00,1049.00,0,38
03/19/2004,07:23,1049.00,1049.25,1049.00,1049.25,5,26
03/19/2004,07:24,1049.25,1049.25,1049.25,1049.25,39,0
03/19/2004,07:25,1049.25,1049.25,1049.00,1049.00,45,11
03/19/2004,07:26,1049.00,1049.00,1048.75,1049.00,25,73
03/19/2004,07:27,1049.00,1049.00,1048.50,1048.50,6,159
03/19/2004,07:28,1048.75,1049.00,1048.50,1048.75,254,12
03/19/2004,07:29,1049.00,1049.00,1048.75,1048.75,52,2
03/19/2004,07:30,1048.75,1048.75,1048.75,1048.75,0,1
03/19/2004,07:31,1049.00,1049.00,1049.00,1049.00,54,0
03/19/2004,07:32,1049.00,1049.00,1048.75,1049.00,7,1
03/19/2004,07:33,1049.00,1049.00,1048.75,1048.75,5,1
03/19/2004,07:34,1049.00,1049.00,1048.75,1049.00,7,1
03/19/2004,07:35,1049.00,1049.00,1049.00,1049.00,2,0
03/19/2004,07:36,1049.00,1049.00,1049.00,1049.00,3,0
03/19/2004,07:37,1049.00,1049.00,1049.00,1049.00,99,0
03/19/2004,07:38,1049.00,1049.00,1048.75,1048.75,51,51
03/19/2004,07:39,1049.00,1049.00,1048.75,1049.00,30,1
03/19/2004,07:40,1049.00,1049.00,1048.75,1048.75,1,10
03/19/2004,07:41,1049.00,1049.00,1048.75,1048.75,21,15
03/19/2004,07:42,1049.00,1049.00,1048.75,1048.75,7,60
03/19/2004,07:43,1049.00,1049.00,1048.75,1048.75,1,31
03/19/2004,07:44,1048.75,1049.00,1048.75,1049.00,5,3
03/19/2004,07:45,1048.75,1049.00,1048.75,1048.75,15,81
03/19/2004,07:46,1049.00,1049.00,1048.75,1049.00,6,1
03/19/2004,07:47,1048.75,1048.75,1048.75,1048.75,0,49
03/19/2004,07:48,1048.75,1048.75,1048.50,1048.75,97,89
03/19/2004,07:49,1048.75,1048.75,1048.75,1048.75,14,0
03/19/2004,07:50,1048.75,1048.75,1048.75,1048.75,10,0
03/19/2004,07:51,1048.75,1049.00,1048.50,1048.75,142,98
03/19/2004,07:52,1049.00,1049.00,1048.75,1049.00,116,3
03/19/2004,07:53,1049.25,1049.25,1049.00,1049.00,14,14
03/19/2004,07:54,1049.00,1049.00,1049.00,1049.00,0,75
03/19/2004,07:55,1048.75,1049.00,1048.75,1049.00,56,80
03/19/2004,07:56,1048.75,1048.75,1048.75,1048.75,0,148
03/19/2004,07:57,1048.75,1049.00,1048.75,1049.00,2,8
03/19/2004,07:58,1049.00,1049.00,1048.75,1049.00,9,21
03/19/2004,07:59,1048.75,1049.00,1048.75,1048.75,1,79
03/19/2004,08:00,1048.50,1049.00,1048.50,1049.00,110,34
03/19/2004,08:01,1048.75,1049.25,1048.75,1049.00,168,36
03/19/2004,08:02,1049.00,1049.50,1049.00,1049.25,258,237
03/19/2004,08:03,1049.25,1049.25,1049.25,1049.25,0,41
03/19/2004,08:04,1049.25,1049.25,1049.00,1049.25,23,471
03/19/2004,08:05,1049.25,1049.25,1049.00,1049.25,105,2
03/19/2004,08:06,1049.50,1049.50,1049.25,1049.25,3,159
03/19/2004,08:07,1049.25,1049.25,1049.25,1049.25,0,154
03/19/2004,08:08,1049.25,1049.25,1049.00,1049.00,2,8
03/19/2004,08:09,1049.00,1049.25,1049.00,1049.25,32,14
03/19/2004,08:10,1049.25,1049.50,1049.25,1049.25,65,86
03/19/2004,08:11,1049.25,1049.50,1049.25,1049.25,19,102
03/19/2004,08:12,1049.50,1049.50,1049.25,1049.50,189,1
03/19/2004,08:13,1049.50,1049.50,1048.50,1048.75,124,712
03/19/2004,08:14,1048.75,1048.75,1048.25,1048.50,227,551
03/19/2004,08:15,1048.50,1048.50,1047.50,1048.00,220,700
03/19/2004,08:16,1048.00,1048.25,1047.50,1047.75,99,593
03/19/2004,08:17,1047.75,1047.75,1047.25,1047.50,192,417
03/19/2004,08:18,1047.50,1047.50,1047.25,1047.25,201,11
03/19/2004,08:19,1047.25,1047.75,1047.25,1047.50,269,79
03/19/2004,08:20,1047.75,1047.75,1047.50,1047.75,53,245
03/19/2004,08:21,1047.75,1047.75,1047.50,1047.75,231,54
03/19/2004,08:22,1047.75,1047.75,1047.50,1047.75,163,33
03/19/2004,08:23,1047.75,1047.75,1047.25,1047.50,92,281
03/19/2004,08:24,1047.50,1047.50,1046.75,1046.75,177,603
03/19/2004,08:25,1046.75,1047.25,1046.75,1047.00,238,210
03/19/2004,08:26,1047.00,1047.25,1046.50,1046.75,433,513
03/19/2004,08:27,1046.75,1047.00,1046.50,1046.50,115,269
03/19/2004,08:28,1046.75,1046.75,1046.00,1046.00,206,1412
03/19/2004,08:29,1046.00,1046.25,1045.50,1046.00,574,505
03/19/2004,08:30,1046.00,1046.50,1045.25,1045.25,650,1941
03/19/2004,08:31,1045.25,1045.75,1044.25,1045.25,3577,4276
03/19/2004,08:32,1045.00,1045.50,1045.00,1045.25,1984,2033
03/19/2004,08:33,1045.25,1045.25,1044.50,1044.75,1324,2031
03/19/2004,08:34,1044.50,1044.75,1044.00,1044.50,2087,2806
03/19/2004,08:35,1044.75,1045.00,1044.50,1044.50,949,1776
03/19/2004,08:36,1044.50,1045.25,1044.50,1045.25,1969,1639
03/19/2004,08:37,1045.25,1045.50,1045.00,1045.50,2683,909
03/19/2004,08:38,1045.50,1046.25,1045.50,1046.25,2482,726
03/19/2004,08:39,1046.25,1046.25,1045.50,1046.00,856,1689
03/19/2004,08:40,1046.25,1046.25,1045.50,1045.75,540,920
03/19/2004,08:41,1045.75,1046.25,1045.00,1045.25,1861,2475
03/19/2004,08:42,1045.25,1045.50,1043.75,1043.75,1040,5914
03/19/2004,08:43,1043.75,1044.25,1043.50,1044.00,3133,3444
03/19/2004,08:44,1044.00,1044.00,1043.00,1043.25,1062,4759
03/19/2004,08:45,1043.00,1043.75,1043.00,1043.00,3975,1215
03/19/2004,08:46,1043.00,1043.50,1042.75,1043.50,2264,2779
03/19/2004,08:47,1043.25,1043.50,1042.25,1042.75,2912,5325
03/19/2004,08:48,1042.75,1043.25,1042.50,1042.75,1871,2173
03/19/2004,08:49,1042.75,1042.75,1042.00,1042.75,3070,2677
03/19/2004,08:50,1042.75,1043.50,1042.50,1043.00,2124,1736
03/19/2004,08:51,1043.25,1043.25,1042.00,1042.50,1773,3337
03/19/2004,08:52,1042.50,1042.50,1041.75,1041.75,1548,2094
03/19/2004,08:53,1041.75,1042.25,1040.75,1041.00,2498,5048
03/19/2004,08:54,1041.00,1041.50,1041.00,1041.25,2408,725
03/19/2004,08:55,1041.25,1041.75,1041.00,1041.50,1392,1374
03/19/2004,08:56,1041.50,1042.25,1041.25,1042.00,1612,935
03/19/2004,08:57,1042.25,1042.75,1042.00,1042.75,1690,318
03/19/2004,08:58,1042.75,1043.25,1042.50,1043.25,2484,1400
03/19/2004,08:59,1043.25,1043.25,1042.75,1042.75,586,894
03/19/2004,09:00,1042.75,1043.25,1042.75,1042.75,1157,2016
03/19/2004,09:01,1042.75,1043.00,1042.25,1042.25,200,1364
03/19/2004,09:02,1042.50,1042.75,1042.25,1042.50,377,1021
03/19/2004,09:03,1042.75,1043.50,1042.50,1042.75,3120,2044
03/19/2004,09:04,1042.75,1042.75,1042.50,1042.75,471,193
03/19/2004,09:05,1042.75,1043.00,1042.00,1043.00,2240,2317
03/19/2004,09:06,1043.00,1043.00,1042.50,1043.00,1281,1008
03/19/2004,09:07,1043.00,1043.25,1042.50,1042.50,392,434
03/19/2004,09:08,1042.50,1043.00,1042.00,1042.50,1234,1999
03/19/2004,09:09,1042.50,1042.50,1042.00,1042.25,604,1485
03/19/2004,09:10,1042.50,1042.50,1040.75,1040.75,1470,5139
03/19/2004,09:11,1040.75,1042.25,1040.75,1042.00,2914,879
03/19/2004,09:12,1042.00,1044.00,1042.00,1043.75,6124,1331
03/19/2004,09:13,1044.00,1044.00,1042.25,1042.75,2262,3917
03/19/2004,09:14,1042.75,1043.00,1042.50,1042.75,559,761
03/19/2004,09:15,1043.00,1043.50,1042.50,1042.75,1649,910
03/19/2004,09:16,1043.00,1043.00,1042.00,1042.50,1135,1904
03/19/2004,09:17,1042.75,1042.75,1041.50,1042.00,1658,2170
03/19/2004,09:18,1042.00,1042.50,1041.75,1042.25,464,480
03/19/2004,09:19,1042.25,1042.75,1041.50,1042.75,1488,1078
03/19/2004,09:20,1042.50,1043.00,1042.25,1042.50,1094,618
03/19/2004,09:21,1042.50,1042.50,1041.00,1041.75,1033,2937
03/19/2004,09:22,1041.75,1042.75,1041.50,1042.50,1743,417
03/19/2004,09:23,1042.50,1042.75,1042.25,1042.50,643,1021
03/19/2004,09:24,1042.50,1042.50,1042.00,1042.25,553,596
03/19/2004,09:25,1042.25,1042.50,1041.50,1042.25,750,912
03/19/2004,09:26,1042.25,1042.50,1041.75,1042.00,396,201
03/19/2004,09:27,1042.00,1042.50,1041.75,1042.25,669,365
03/19/2004,09:28,1042.25,1043.00,1041.25,1042.25,2334,3515
03/19/2004,09:29,1042.25,1042.50,1041.50,1041.75,162,863
03/19/2004,09:30,1041.75,1042.50,1041.75,1042.00,406,39
03/19/2004,09:31,1042.00,1042.75,1041.25,1042.50,2503,2120
03/19/2004,09:32,1042.50,1042.50,1042.00,1042.25,305,473
03/19/2004,09:33,1042.00,1042.25,1041.75,1042.00,584,636
03/19/2004,09:34,1042.00,1042.25,1041.75,1042.00,294,339
03/19/2004,09:35,1042.00,1042.75,1041.75,1042.25,1559,405
03/19/2004,09:36,1042.25,1043.25,1042.25,1042.75,2152,1924
03/19/2004,09:37,1042.75,1043.25,1042.75,1043.25,358,827
03/19/2004,09:38,1043.25,1044.25,1043.00,1044.25,4211,1372
03/19/2004,09:39,1044.00,1044.50,1043.75,1044.00,1427,1567
03/19/2004,09:40,1044.00,1044.50,1043.75,1044.50,1132,753
03/19/2004,09:41,1044.50,1044.75,1044.25,1044.25,929,891
03/19/2004,09:42,1044.25,1045.00,1044.25,1044.50,1502,337
03/19/2004,09:43,1044.75,1045.25,1044.50,1045.00,1391,1302
03/19/2004,09:44,1045.00,1045.50,1044.75,1044.75,1452,1262
03/19/2004,09:45,1044.75,1044.75,1044.25,1044.75,413,1224
03/19/2004,09:46,1044.50,1044.75,1044.00,1044.25,639,1251
03/19/2004,09:47,1044.25,1044.75,1044.00,1044.50,1114,715
03/19/2004,09:48,1044.75,1044.75,1044.00,1044.25,355,436
03/19/2004,09:49,1044.25,1044.50,1044.00,1044.25,597,941
03/19/2004,09:50,1044.25,1044.50,1043.75,1044.00,416,941
03/19/2004,09:51,1043.75,1044.25,1043.25,1043.25,284,1663
03/19/2004,09:52,1043.25,1044.00,1043.00,1043.75,777,599
03/19/2004,09:53,1043.75,1044.00,1043.25,1043.50,693,933
03/19/2004,09:54,1043.75,1043.75,1043.50,1043.50,393,211
03/19/2004,09:55,1043.50,1043.75,1043.25,1043.75,572,55
03/19/2004,09:56,1043.75,1044.25,1043.75,1044.25,559,122
03/19/2004,09:57,1044.25,1044.25,1043.75,1043.75,42,311
03/19/2004,09:58,1043.75,1044.00,1043.75,1044.00,100,91
03/19/2004,09:59,1044.00,1044.25,1043.75,1044.25,602,209
03/19/2004,10:00,1044.00,1044.25,1043.75,1044.00,169,157
03/19/2004,10:01,1044.25,1044.25,1043.50,1043.75,663,704
03/19/2004,10:02,1043.75,1044.25,1043.75,1044.00,390,435
03/19/2004,10:03,1044.00,1044.00,1043.50,1043.75,95,276
03/19/2004,10:04,1043.75,1043.75,1043.00,1043.25,214,833
03/19/2004,10:05,1043.25,1043.75,1043.00,1043.75,344,58
03/19/2004,10:06,1043.50,1043.75,1043.25,1043.50,165,117
03/19/2004,10:07,1043.50,1043.75,1043.25,1043.50,93,203
03/19/2004,10:08,1043.50,1043.75,1043.25,1043.50,96,300
03/19/2004,10:09,1043.75,1044.00,1043.50,1044.00,533,144
03/19/2004,10:10,1044.00,1044.50,1044.00,1044.25,748,353
03/19/2004,10:11,1044.50,1044.75,1044.25,1044.50,202,294
03/19/2004,10:12,1044.25,1044.50,1044.00,1044.50,194,581
03/19/2004,10:13,1044.25,1044.50,1044.00,1044.00,178,389
03/19/2004,10:14,1043.75,1044.00,1043.50,1043.75,390,424
03/19/2004,10:15,1043.75,1044.50,1043.75,1044.25,476,61
03/19/2004,10:16,1044.25,1044.75,1044.25,1044.50,707,128
03/19/2004,10:17,1044.50,1044.75,1044.25,1044.25,258,179
03/19/2004,10:18,1044.50,1044.50,1043.75,1044.00,52,407
03/19/2004,10:19,1044.00,1044.00,1043.50,1043.50,209,212
03/19/2004,10:20,1043.75,1043.75,1043.50,1043.75,236,74
03/19/2004,10:21,1043.75,1044.00,1043.50,1043.75,121,262
03/19/2004,10:22,1043.75,1044.00,1043.50,1044.00,97,69
03/19/2004,10:23,1044.00,1044.00,1043.75,1044.00,223,18
03/19/2004,10:24,1044.00,1044.00,1043.50,1043.75,189,131
03/19/2004,10:25,1043.75,1044.75,1043.50,1044.50,1153,265
03/19/2004,10:26,1044.50,1044.50,1043.50,1043.75,653,1065
03/19/2004,10:27,1043.75,1044.00,1043.50,1043.75,39,65
03/19/2004,10:28,1043.75,1043.75,1043.00,1043.00,103,863
03/19/2004,10:29,1043.00,1043.25,1042.75,1043.00,424,636
03/19/2004,10:30,1043.25,1043.75,1043.00,1043.75,480,31
03/19/2004,10:31,1043.50,1044.00,1043.50,1044.00,540,156
03/19/2004,10:32,1044.00,1044.25,1043.75,1044.00,162,151
03/19/2004,10:33,1044.00,1044.00,1043.50,1043.50,238,190
03/19/2004,10:34,1043.75,1043.75,1043.50,1043.75,58,9
03/19/2004,10:35,1043.75,1044.50,1043.50,1044.50,799,97
03/19/2004,10:36,1044.25,1045.25,1044.25,1044.75,2308,530
03/19/2004,10:37,1044.75,1045.50,1044.50,1044.75,1165,618
03/19/2004,10:38,1044.75,1045.00,1044.50,1044.75,266,226
03/19/2004,10:39,1045.00,1045.25,1044.75,1045.25,642,312
03/19/2004,10:40,1045.00,1045.50,1045.00,1045.25,1232,393
03/19/2004,10:41,1045.25,1046.25,1045.00,1046.25,1781,150
03/19/2004,10:42,1046.25,1047.00,1046.00,1046.75,2625,1011
03/19/2004,10:43,1047.00,1047.25,1046.25,1046.50,1993,1746
03/19/2004,10:44,1046.25,1046.75,1045.25,1045.25,497,1772
03/19/2004,10:45,1045.25,1046.00,1045.00,1045.00,927,1092
03/19/2004,10:46,1045.25,1045.50,1045.00,1045.25,187,613
03/19/2004,10:47,1045.00,1045.50,1045.00,1045.50,788,220
03/19/2004,10:48,1045.50,1045.50,1044.75,1045.00,139,820
03/19/2004,10:49,1045.00,1045.00,1044.50,1044.75,311,710
03/19/2004,10:50,1044.75,1045.00,1044.50,1044.75,559,358
03/19/2004,10:51,1044.75,1045.00,1044.75,1044.75,84,121
03/19/2004,10:52,1044.75,1045.00,1044.50,1044.75,84,512
03/19/2004,10:53,1044.50,1044.75,1043.75,1044.50,785,1827
03/19/2004,10:54,1044.50,1044.50,1044.00,1044.25,187,256
03/19/2004,10:55,1044.25,1044.75,1044.00,1044.00,278,268
03/19/2004,10:56,1044.25,1044.50,1044.00,1044.50,459,60
03/19/2004,10:57,1044.50,1044.50,1043.75,1044.00,307,404
03/19/2004,10:58,1043.75,1044.50,1043.75,1044.25,161,164
03/19/2004,10:59,1044.25,1044.50,1043.75,1044.00,32,511
03/19/2004,11:00,1044.00,1044.50,1044.00,1044.00,359,242
03/19/2004,11:01,1044.25,1044.50,1044.25,1044.50,614,81
03/19/2004,11:02,1044.50,1044.50,1044.25,1044.25,186,539
03/19/2004,11:03,1044.25,1044.50,1044.00,1044.25,60,27
03/19/2004,11:04,1044.25,1044.75,1044.25,1044.50,210,37
03/19/2004,11:05,1044.50,1044.75,1043.75,1043.75,149,557
03/19/2004,11:06,1043.75,1044.50,1043.75,1044.25,789,277
03/19/2004,11:07,1044.25,1045.25,1044.25,1045.25,895,85
03/19/2004,11:08,1045.25,1045.25,1044.75,1044.75,229,492
03/19/2004,11:09,1044.75,1045.00,1044.50,1044.50,347,294
03/19/2004,11:10,1044.75,1044.75,1044.50,1044.75,189,40
03/19/2004,11:11,1044.75,1044.75,1044.25,1044.50,262,118
03/19/2004,11:12,1044.50,1044.50,1043.75,1044.00,217,1047
03/19/2004,11:13,1044.00,1044.75,1043.75,1044.25,411,618
03/19/2004,11:14,1044.25,1044.50,1044.25,1044.25,2,270
03/19/2004,11:15,1044.25,1044.50,1043.75,1044.00,156,591
03/19/2004,11:16,1044.00,1044.50,1044.00,1044.25,230,227
03/19/2004,11:17,1044.25,1045.00,1044.25,1044.75,629,137
03/19/2004,11:18,1044.75,1044.75,1044.00,1044.00,47,382
03/19/2004,11:19,1044.00,1044.25,1043.75,1044.00,442,370
03/19/2004,11:20,1044.00,1044.50,1044.00,1044.25,408,15
03/19/2004,11:21,1044.50,1044.50,1044.25,1044.25,322,45
03/19/2004,11:22,1044.25,1044.50,1044.25,1044.25,11,33
03/19/2004,11:23,1044.50,1044.50,1044.00,1044.00,46,228
03/19/2004,11:24,1044.00,1044.25,1043.75,1044.00,169,114
03/19/2004,11:25,1043.75,1044.00,1043.75,1044.00,372,10
03/19/2004,11:26,1044.00,1044.00,1043.75,1044.00,238,43
03/19/2004,11:27,1044.00,1044.50,1044.00,1044.25,157,57
03/19/2004,11:28,1044.25,1044.50,1044.00,1044.25,133,147
03/19/2004,11:29,1044.25,1044.50,1044.25,1044.25,40,84
03/19/2004,11:30,1044.50,1044.50,1044.25,1044.50,11,36
03/19/2004,11:31,1044.25,1044.50,1044.25,1044.25,14,19
03/19/2004,11:32,1044.25,1044.50,1044.25,1044.25,11,63
03/19/2004,11:33,1044.25,1044.50,1044.00,1044.00,20,422
03/19/2004,11:34,1044.00,1044.50,1044.00,1044.50,153,19
03/19/2004,11:35,1044.25,1045.00,1044.25,1044.50,1151,197
03/19/2004,11:36,1044.75,1045.00,1044.50,1044.75,268,27
03/19/2004,11:37,1044.75,1044.75,1044.00,1044.25,31,424
03/19/2004,11:38,1044.50,1044.50,1044.25,1044.25,43,7
03/19/2004,11:39,1044.25,1044.25,1043.25,1043.25,167,2083
03/19/2004,11:40,1043.50,1044.00,1043.25,1043.50,268,623
03/19/2004,11:41,1043.50,1044.25,1043.50,1043.50,323,239
03/19/2004,11:42,1043.50,1043.75,1043.25,1043.75,173,320
03/19/2004,11:43,1043.75,1043.75,1043.25,1043.50,291,131
03/19/2004,11:44,1043.50,1043.75,1043.50,1043.75,466,44
03/19/2004,11:45,1043.75,1044.00,1043.50,1043.50,37,211
03/19/2004,11:46,1043.50,1043.50,1043.00,1043.00,156,492
03/19/2004,11:47,1043.25,1043.75,1042.75,1043.25,766,582
03/19/2004,11:48,1043.25,1043.25,1042.75,1043.25,344,433
03/19/2004,11:49,1043.25,1043.25,1042.75,1043.00,144,365
03/19/2004,11:50,1043.00,1043.00,1042.50,1042.50,228,591
03/19/2004,11:51,1042.75,1043.00,1042.50,1042.75,244,225
03/19/2004,11:52,1042.75,1043.00,1042.50,1042.75,146,163
03/19/2004,11:53,1042.75,1043.00,1042.50,1043.00,83,10
03/19/2004,11:54,1043.00,1043.25,1042.75,1042.75,246,99
03/19/2004,11:55,1042.75,1043.00,1042.50,1042.75,117,301
03/19/2004,11:56,1042.75,1043.00,1042.50,1043.00,44,160
03/19/2004,11:57,1042.75,1043.25,1042.75,1042.75,204,89
03/19/2004,11:58,1042.75,1043.25,1042.75,1043.00,179,340
03/19/2004,11:59,1043.00,1043.25,1042.75,1043.00,261,165
03/19/2004,12:00,1043.00,1043.50,1043.00,1043.25,381,50
03/19/2004,12:01,1043.50,1043.75,1043.25,1043.50,285,160
03/19/2004,12:02,1043.50,1044.00,1043.50,1043.75,720,439
03/19/2004,12:03,1043.75,1044.00,1043.75,1044.00,13,91
03/19/2004,12:04,1044.00,1044.00,1043.75,1044.00,48,135
03/19/2004,12:05,1044.00,1044.50,1043.50,1044.25,1225,402
03/19/2004,12:06,1044.25,1044.50,1044.00,1044.00,176,329
03/19/2004,12:07,1044.00,1044.25,1043.75,1044.00,82,45
03/19/2004,12:08,1044.00,1044.25,1043.75,1043.75,220,160
03/19/2004,12:09,1044.00,1044.00,1043.50,1043.75,68,161
03/19/2004,12:10,1043.75,1044.25,1043.75,1043.75,108,79
03/19/2004,12:11,1043.75,1044.00,1043.75,1044.00,173,14
03/19/2004,12:12,1044.00,1044.00,1043.50,1043.75,232,393
03/19/2004,12:13,1043.75,1044.00,1043.75,1043.75,30,84
03/19/2004,12:14,1043.75,1043.75,1043.25,1043.25,28,234
03/19/2004,12:15,1043.50,1043.50,1043.25,1043.50,59,201
03/19/2004,12:16,1043.25,1043.75,1043.25,1043.50,324,54
03/19/2004,12:17,1043.50,1043.75,1042.75,1042.75,14,1037
03/19/2004,12:18,1043.00,1043.25,1042.75,1042.75,197,171
03/19/2004,12:19,1042.75,1043.00,1042.50,1042.75,37,401
03/19/2004,12:20,1042.75,1043.00,1042.50,1042.50,165,183
03/19/2004,12:21,1042.50,1042.75,1042.25,1042.25,34,836
03/19/2004,12:22,1042.50,1042.75,1042.25,1042.75,307,172
03/19/2004,12:23,1042.75,1042.75,1041.75,1042.00,321,1391
03/19/2004,12:24,1042.00,1042.25,1041.75,1041.75,168,488
03/19/2004,12:25,1041.75,1042.00,1041.50,1041.75,215,449
03/19/2004,12:26,1041.75,1042.00,1041.50,1041.50,445,735
03/19/2004,12:27,1041.75,1041.75,1041.00,1041.00,550,1254
03/19/2004,12:28,1041.00,1041.25,1040.25,1041.00,1051,3039
03/19/2004,12:29,1041.00,1041.00,1040.75,1040.75,129,722
03/19/2004,12:30,1040.75,1041.25,1040.75,1041.00,709,481
03/19/2004,12:31,1041.25,1041.25,1041.00,1041.25,692,58
03/19/2004,12:32,1041.25,1041.25,1040.75,1041.00,409,360
03/19/2004,12:33,1041.00,1041.25,1041.00,1041.25,302,157
03/19/2004,12:34,1041.25,1041.75,1041.25,1041.50,1084,67
03/19/2004,12:35,1041.75,1041.75,1041.25,1041.50,648,454
03/19/2004,12:36,1041.25,1041.50,1041.25,1041.50,319,165
03/19/2004,12:37,1041.25,1041.50,1041.25,1041.25,28,227
03/19/2004,12:38,1041.25,1041.50,1041.00,1041.50,326,210
03/19/2004,12:39,1041.50,1041.75,1041.50,1041.75,59,61
03/19/2004,12:40,1041.75,1041.75,1041.50,1041.50,107,274
03/19/2004,12:41,1041.50,1041.50,1041.25,1041.50,547,284
03/19/2004,12:42,1041.25,1041.50,1041.00,1041.25,311,1254
03/19/2004,12:43,1041.25,1041.75,1041.25,1041.75,428,72
03/19/2004,12:44,1041.50,1041.75,1041.50,1041.75,82,25
03/19/2004,12:45,1041.50,1042.00,1041.50,1042.00,626,64
03/19/2004,12:46,1042.00,1042.00,1041.75,1042.00,48,65
03/19/2004,12:47,1041.75,1042.00,1041.25,1041.50,38,926
03/19/2004,12:48,1041.50,1041.50,1041.25,1041.25,35,145
03/19/2004,12:49,1041.50,1041.50,1041.00,1041.00,39,835
03/19/2004,12:50,1041.25,1041.50,1040.75,1041.00,796,750
03/19/2004,12:51,1040.75,1041.50,1040.75,1041.25,612,172
03/19/2004,12:52,1041.25,1041.50,1041.25,1041.50,27,25
03/19/2004,12:53,1041.50,1041.50,1041.00,1041.00,106,209
03/19/2004,12:54,1041.00,1041.50,1041.00,1041.50,323,32
03/19/2004,12:55,1041.25,1041.75,1041.25,1041.50,647,47
03/19/2004,12:56,1041.50,1041.75,1041.25,1041.50,240,59
03/19/2004,12:57,1041.50,1042.00,1041.50,1042.00,552,47
03/19/2004,12:58,1042.00,1042.25,1042.00,1042.00,963,68
03/19/2004,12:59,1042.25,1042.25,1042.00,1042.25,62,74
03/19/2004,13:00,1042.25,1042.50,1042.00,1042.25,545,659
03/19/2004,13:01,1042.00,1042.50,1042.00,1042.25,631,319
03/19/2004,13:02,1042.50,1042.75,1042.25,1042.50,593,35
03/19/2004,13:03,1042.50,1042.75,1042.25,1042.50,484,369
03/19/2004,13:04,1042.50,1042.75,1042.25,1042.25,224,358
03/19/2004,13:05,1042.25,1042.75,1042.00,1042.25,507,368
03/19/2004,13:06,1042.50,1042.75,1042.00,1042.25,311,264
03/19/2004,13:07,1042.50,1042.50,1042.25,1042.25,31,24
03/19/2004,13:08,1042.50,1042.50,1042.25,1042.50,33,16
03/19/2004,13:09,1042.25,1042.50,1042.25,1042.25,270,194
03/19/2004,13:10,1042.25,1042.50,1042.25,1042.25,9,57
03/19/2004,13:11,1042.50,1042.50,1042.25,1042.50,13,213
03/19/2004,13:12,1042.25,1042.50,1042.25,1042.25,66,286
03/19/2004,13:13,1042.25,1042.25,1042.00,1042.25,29,106
03/19/2004,13:14,1042.00,1042.25,1042.00,1042.25,262,35
03/19/2004,13:15,1042.00,1042.25,1042.00,1042.00,224,22
03/19/2004,13:16,1042.00,1042.25,1041.75,1041.75,15,719
03/19/2004,13:17,1041.75,1041.75,1041.25,1041.50,311,1134
03/19/2004,13:18,1041.50,1042.25,1041.50,1042.25,627,31
03/19/2004,13:19,1042.25,1042.75,1042.00,1042.50,878,394
03/19/2004,13:20,1042.50,1042.75,1042.25,1042.50,356,104
03/19/2004,13:21,1042.75,1043.00,1042.50,1043.00,839,164
03/19/2004,13:22,1043.00,1043.50,1042.75,1043.00,1273,654
03/19/2004,13:23,1043.00,1043.00,1042.75,1043.00,348,98
03/19/2004,13:24,1043.00,1043.00,1042.50,1042.50,214,241
03/19/2004,13:25,1042.75,1043.00,1042.50,1042.75,183,177
03/19/2004,13:26,1042.75,1042.75,1042.25,1042.25,176,404
03/19/2004,13:27,1042.25,1043.00,1042.25,1043.00,421,136
03/19/2004,13:28,1043.00,1043.25,1042.75,1043.00,282,138
03/19/2004,13:29,1043.00,1043.25,1042.75,1043.00,9,73
03/19/2004,13:30,1043.00,1043.25,1042.75,1043.25,183,3
03/19/2004,13:31,1043.00,1043.50,1042.75,1043.00,1101,497
03/19/2004,13:32,1043.00,1043.75,1043.00,1043.25,443,278
03/19/2004,13:33,1043.25,1043.25,1042.75,1042.75,268,393
03/19/2004,13:34,1042.75,1043.00,1042.75,1042.75,8,429
03/19/2004,13:35,1042.75,1043.25,1042.50,1043.00,315,34
03/19/2004,13:36,1043.00,1043.25,1043.00,1043.00,6,151
03/19/2004,13:37,1043.00,1043.00,1042.75,1042.75,14,115
03/19/2004,13:38,1042.75,1042.75,1042.25,1042.25,79,677
03/19/2004,13:39,1042.25,1042.50,1042.00,1042.50,467,522
03/19/2004,13:40,1042.50,1042.75,1042.25,1042.25,27,279
03/19/2004,13:41,1042.25,1042.25,1041.50,1042.00,179,1479
03/19/2004,13:42,1041.75,1042.25,1041.75,1042.25,185,38
03/19/2004,13:43,1042.25,1042.25,1042.00,1042.25,57,139
03/19/2004,13:44,1042.25,1042.50,1042.00,1042.25,626,123
03/19/2004,13:45,1042.25,1042.25,1041.75,1042.00,313,444
03/19/2004,13:46,1042.25,1042.25,1042.00,1042.00,14,232
03/19/2004,13:47,1042.00,1042.25,1041.75,1042.00,234,521
03/19/2004,13:48,1042.00,1042.50,1042.00,1042.25,301,169
03/19/2004,13:49,1042.25,1042.50,1042.25,1042.50,42,110
03/19/2004,13:50,1042.25,1042.50,1042.25,1042.25,24,390
03/19/2004,13:51,1042.25,1042.50,1042.00,1042.00,66,112
03/19/2004,13:52,1042.00,1042.25,1041.50,1041.50,46,633
03/19/2004,13:53,1041.50,1042.00,1041.50,1041.75,179,28
03/19/2004,13:54,1041.75,1042.00,1041.75,1041.75,33,65
03/19/2004,13:55,1041.75,1041.75,1041.25,1041.50,522,836
03/19/2004,13:56,1041.50,1041.75,1041.00,1041.25,196,850
03/19/2004,13:57,1041.25,1041.50,1040.25,1040.25,220,2414
03/19/2004,13:58,1040.25,1040.75,1040.25,1040.50,1299,419
03/19/2004,13:59,1040.25,1040.50,1039.25,1039.25,902,3950
03/19/2004,14:00,1039.50,1039.75,1039.25,1039.50,661,1565
03/19/2004,14:01,1039.50,1039.50,1039.00,1039.25,938,2089
03/19/2004,14:02,1039.25,1039.75,1039.00,1039.50,965,1096
03/19/2004,14:03,1039.75,1039.75,1039.50,1039.50,554,186
03/19/2004,14:04,1039.75,1040.00,1039.50,1039.75,712,389
03/19/2004,14:05,1039.50,1040.00,1039.50,1039.50,356,580
03/19/2004,14:06,1039.50,1039.50,1039.00,1039.25,406,1096
03/19/2004,14:07,1039.00,1039.50,1039.00,1039.25,406,566
03/19/2004,14:08,1039.25,1039.25,1039.00,1039.25,383,1095
03/19/2004,14:09,1039.00,1039.75,1039.00,1039.75,1121,784
03/19/2004,14:10,1039.75,1039.75,1039.50,1039.50,90,296
03/19/2004,14:11,1039.50,1039.50,1038.50,1038.50,182,3152
03/19/2004,14:12,1038.50,1038.50,1037.75,1037.75,1047,3921
03/19/2004,14:13,1037.50,1038.00,1037.25,1037.75,1092,2616
03/19/2004,14:14,1037.50,1037.50,1036.75,1037.50,1343,2596
03/19/2004,14:15,1037.25,1037.75,1037.00,1037.50,1248,1001
03/19/2004,14:16,1037.50,1037.75,1037.25,1037.75,715,641
03/19/2004,14:17,1037.75,1038.00,1037.25,1037.50,491,848
03/19/2004,14:18,1037.50,1037.50,1037.00,1037.25,690,630
03/19/2004,14:19,1037.25,1037.75,1037.25,1037.75,908,215
03/19/2004,14:20,1037.50,1038.00,1037.50,1037.50,413,962
03/19/2004,14:21,1037.50,1037.75,1037.00,1037.00,236,1554
03/19/2004,14:22,1037.00,1037.25,1036.50,1037.25,1549,2042
03/19/2004,14:23,1037.00,1037.50,1037.00,1037.00,809,577
03/19/2004,14:24,1037.25,1038.00,1037.00,1037.50,1551,498
03/19/2004,14:25,1037.75,1038.00,1037.50,1037.75,582,605
03/19/2004,14:26,1037.75,1037.75,1037.25,1037.50,516,841
03/19/2004,14:27,1037.50,1037.75,1037.25,1037.50,297,133
03/19/2004,14:28,1037.50,1038.00,1037.50,1037.75,893,103
03/19/2004,14:29,1038.00,1038.00,1037.50,1038.00,358,158
03/19/2004,14:30,1038.00,1038.50,1037.75,1038.00,1809,1031
03/19/2004,14:31,1038.25,1038.25,1038.00,1038.25,338,651
03/19/2004,14:32,1038.25,1038.25,1037.75,1038.25,510,383
03/19/2004,14:33,1038.00,1038.50,1038.00,1038.25,419,377
03/19/2004,14:34,1038.25,1038.50,1038.00,1038.00,432,615
03/19/2004,14:35,1038.00,1038.25,1037.75,1038.00,19,441
03/19/2004,14:36,1037.75,1038.00,1037.75,1038.00,263,29
03/19/2004,14:37,1038.25,1038.75,1038.00,1038.50,1057,71
03/19/2004,14:38,1038.50,1038.75,1038.00,1038.25,643,829
03/19/2004,14:39,1038.25,1038.50,1038.00,1038.00,30,420
03/19/2004,14:40,1038.00,1038.25,1036.75,1036.75,70,3791
03/19/2004,14:41,1036.75,1037.00,1036.50,1036.75,763,2053
03/19/2004,14:42,1036.75,1037.00,1035.25,1035.75,1773,4660
03/19/2004,14:43,1035.75,1036.00,1035.50,1035.75,1788,1038
03/19/2004,14:44,1035.75,1036.00,1035.50,1035.50,883,1687
03/19/2004,14:45,1035.50,1035.75,1034.75,1035.00,832,3293
03/19/2004,14:46,1035.00,1035.25,1034.50,1034.75,1213,1508
03/19/2004,14:47,1034.75,1034.75,1033.25,1033.50,1178,5426
03/19/2004,14:48,1033.50,1034.50,1033.25,1034.25,2414,1480
03/19/2004,14:49,1034.25,1034.75,1034.00,1034.25,1051,1158
03/19/2004,14:50,1034.50,1034.75,1034.25,1034.75,824,194
03/19/2004,14:51,1034.50,1035.00,1034.50,1035.00,1447,1113
03/19/2004,14:52,1035.00,1035.25,1034.75,1035.25,1043,591
03/19/2004,14:53,1035.00,1035.75,1035.00,1035.50,1196,944
03/19/2004,14:54,1035.50,1035.50,1035.00,1035.25,811,567
03/19/2004,14:55,1035.25,1035.75,1035.00,1035.25,957,1348
03/19/2004,14:56,1035.25,1035.50,1034.75,1034.75,1662,2702
03/19/2004,14:57,1034.75,1035.00,1034.50,1034.75,727,1715
03/19/2004,14:58,1034.75,1035.00,1034.50,1034.75,635,1951
03/19/2004,14:59,1034.50,1034.75,1034.00,1034.00,674,3944
03/19/2004,15:00,1034.25,1034.50,1033.75,1034.25,2484,2883
03/19/2004,15:01,1034.50,1034.75,1033.75,1034.25,3511,3038
03/19/2004,15:02,1034.25,1034.25,1033.00,1033.25,611,3009
03/19/2004,15:03,1033.00,1033.50,1032.75,1033.25,1443,1705
03/19/2004,15:04,1033.25,1033.50,1032.25,1032.50,659,3190
03/19/2004,15:05,1032.25,1032.75,1031.75,1032.75,1276,1128
03/19/2004,15:06,1032.75,1033.00,1032.50,1032.75,1730,123
03/19/2004,15:07,1033.00,1033.25,1032.75,1033.00,1154,120
03/19/2004,15:08,1033.00,1033.25,1032.50,1032.75,801,1406
03/19/2004,15:09,1033.00,1033.00,1032.25,1032.50,531,1228
03/19/2004,15:10,1032.25,1032.50,1032.00,1032.25,592,1819
03/19/2004,15:11,1032.25,1033.00,1032.25,1032.50,1428,1284
03/19/2004,15:12,1032.50,1032.75,1032.50,1032.50,407,349
03/19/2004,15:13,1032.75,1032.75,1032.25,1032.75,633,1412
03/19/2004,15:14,1032.50,1032.75,1032.00,1032.00,344,1833
03/19/2004,15:15,1032.25,1032.75,1031.75,1032.50,3798,2513
03/19/2004,15:16,1032.75,1032.75,1032.50,1032.50,2,108
03/21/2004,17:31,1032.75,1032.75,1031.75,1032.25,175,70
03/21/2004,17:32,1032.25,1032.50,1032.00,1032.00,31,64
03/21/2004,17:33,1032.00,1032.00,1031.00,1031.75,80,102
03/21/2004,17:34,1031.75,1032.00,1031.50,1032.00,17,25
03/21/2004,17:35,1032.00,1032.00,1031.75,1031.75,12,8
03/21/2004,17:36,1032.00,1032.00,1031.75,1032.00,59,1
03/21/2004,17:37,1032.00,1032.00,1031.50,1031.50,2,26
03/21/2004,17:38,1031.50,1031.50,1031.25,1031.50,3,34
03/21/2004,17:39,1031.50,1031.50,1031.25,1031.25,18,18
03/21/2004,17:40,1031.25,1031.25,1031.00,1031.00,6,47
03/21/2004,17:41,1031.00,1031.25,1030.75,1031.25,17,7
03/21/2004,17:42,1031.25,1031.50,1031.25,1031.50,42,1
03/21/2004,17:43,1031.50,1031.50,1031.50,1031.50,12,0
03/21/2004,17:44,1031.50,1031.75,1031.25,1031.75,15,4
03/21/2004,17:45,1031.25,1031.25,1031.00,1031.25,5,28
03/21/2004,17:46,1031.25,1031.50,1031.25,1031.25,20,9
03/21/2004,17:47,1031.00,1031.25,1031.00,1031.25,3,40
03/21/2004,17:48,1031.25,1031.25,1031.00,1031.00,21,2
03/21/2004,17:49,1031.25,1031.25,1031.00,1031.00,2,1
03/21/2004,17:50,1031.00,1031.00,1031.00,1031.00,0,14
03/21/2004,17:51,1031.25,1031.25,1031.25,1031.25,3,0
03/21/2004,17:52,1031.25,1031.25,1031.00,1031.25,4,10
03/21/2004,17:53,1031.00,1031.25,1031.00,1031.00,1,14
03/21/2004,17:56,1031.00,1031.00,1031.00,1031.00,0,3
03/21/2004,17:57,1031.25,1031.25,1031.00,1031.00,36,13
03/21/2004,17:58,1031.00,1031.00,1031.00,1031.00,0,10
03/21/2004,17:59,1031.00,1031.00,1031.00,1031.00,0,9
03/21/2004,18:00,1031.00,1031.00,1031.00,1031.00,0,1
03/21/2004,18:01,1030.75,1031.00,1030.75,1030.75,2,84
03/21/2004,18:02,1030.75,1030.75,1030.50,1030.75,3,10
03/21/2004,18:03,1030.75,1030.75,1030.75,1030.75,4,0
03/21/2004,18:04,1030.50,1030.75,1030.50,1030.75,6,1
03/21/2004,18:05,1030.50,1030.75,1030.50,1030.75,1,65
03/21/2004,18:06,1030.50,1030.50,1030.50,1030.50,0,6
03/21/2004,18:07,1030.50,1030.50,1030.25,1030.50,6,47
03/21/2004,18:08,1030.50,1030.50,1030.50,1030.50,1,0
03/21/2004,18:09,1030.50,1030.50,1030.50,1030.50,18,0
03/21/2004,18:10,1030.50,1030.75,1030.50,1030.50,3,10
03/21/2004,18:11,1030.50,1030.50,1030.50,1030.50,0,1
03/21/2004,18:12,1030.50,1030.75,1030.50,1030.50,1,9
03/21/2004,18:13,1030.50,1030.75,1030.50,1030.75,7,1
03/21/2004,18:14,1030.75,1031.00,1030.75,1031.00,12,0
03/21/2004,18:15,1030.75,1030.75,1030.75,1030.75,0,5
03/21/2004,18:16,1031.00,1031.00,1031.00,1031.00,2,0
03/21/2004,18:17,1031.00,1031.00,1031.00,1031.00,2,0
03/21/2004,18:18,1031.00,1031.00,1030.75,1030.75,37,1
03/21/2004,18:19,1031.00,1031.00,1030.75,1030.75,5,1
03/21/2004,18:20,1031.00,1031.25,1031.00,1031.25,6,0
03/21/2004,18:21,1031.00,1031.00,1031.00,1031.00,0,1
03/21/2004,18:22,1031.25,1031.25,1031.25,1031.25,1,0
03/21/2004,18:23,1031.25,1031.25,1031.25,1031.25,1,0
03/21/2004,18:24,1031.00,1031.00,1031.00,1031.00,0,19
03/21/2004,18:25,1031.25,1031.25,1031.25,1031.25,6,0
03/21/2004,18:26,1030.75,1031.25,1030.75,1030.75,1,3
03/21/2004,18:27,1031.00,1031.00,1030.75,1031.00,3,2
03/21/2004,18:28,1031.00,1031.00,1031.00,1031.00,2,0
03/21/2004,18:29,1031.00,1031.00,1031.00,1031.00,11,0
03/21/2004,18:31,1031.00,1031.00,1031.00,1031.00,1,0
03/21/2004,18:32,1031.00,1031.00,1031.00,1031.00,2,0
03/21/2004,18:33,1031.00,1031.00,1031.00,1031.00,7,0
03/21/2004,18:34,1031.00,1031.00,1031.00,1031.00,1,0
03/21/2004,18:35,1031.00,1031.00,1031.00,1031.00,49,0
03/21/2004,18:36,1031.00,1031.00,1031.00,1031.00,3,0
03/21/2004,18:37,1031.00,1031.00,1030.75,1030.75,2,3
03/21/2004,18:40,1031.00,1031.00,1031.00,1031.00,10,0
03/21/2004,18:41,1030.75,1030.75,1030.75,1030.75,0,2
03/21/2004,18:43,1030.75,1030.75,1030.75,1030.75,0,4
03/21/2004,18:44,1030.75,1030.75,1030.75,1030.75,0,12
03/21/2004,18:45,1030.50,1031.25,1030.50,1031.25,62,5
03/21/2004,18:46,1031.25,1031.50,1031.00,1031.50,18,10
03/21/2004,18:47,1031.00,1031.25,1031.00,1031.25,9,1
03/21/2004,18:48,1031.25,1031.25,1031.00,1031.00,1,14
03/21/2004,18:50,1031.25,1031.25,1031.25,1031.25,2,0
03/21/2004,18:52,1031.25,1031.25,1031.25,1031.25,1,0
03/21/2004,18:56,1031.00,1031.00,1031.00,1031.00,0,8
03/21/2004,18:57,1031.25,1031.25,1031.00,1031.00,2,1
03/21/2004,18:59,1031.00,1031.00,1031.00,1031.00,0,201
03/21/2004,19:00,1031.00,1031.00,1031.00,1031.00,0,1
03/21/2004,19:03,1030.75,1030.75,1030.75,1030.75,0,10
03/21/2004,19:04,1031.00,1031.00,1031.00,1031.00,21,0
03/21/2004,19:05,1030.75,1030.75,1030.75,1030.75,0,6
03/21/2004,19:06,1030.75,1030.75,1030.75,1030.75,0,16
03/21/2004,19:07,1030.75,1030.75,1030.75,1030.75,0,27
03/21/2004,19:08,1030.75,1030.75,1030.75,1030.75,0,3
03/21/2004,19:09,1030.50,1030.75,1030.50,1030.50,1,12
03/21/2004,19:10,1030.75,1030.75,1030.75,1030.75,1,0
03/21/2004,19:11,1030.50,1030.75,1030.50,1030.75,1,10
03/21/2004,19:12,1030.75,1030.75,1030.50,1030.50,1,1
03/21/2004,19:13,1030.75,1030.75,1030.75,1030.75,4,0
03/21/2004,19:14,1030.75,1030.75,1030.75,1030.75,1,0
03/21/2004,19:15,1030.50,1030.50,1030.50,1030.50,0,7
03/21/2004,19:16,1030.50,1030.50,1030.00,1030.00,0,424
03/21/2004,19:17,1029.75,1030.00,1029.75,1030.00,5,28
03/21/2004,19:18,1029.75,1029.75,1029.75,1029.75,0,4
03/21/2004,19:19,1030.00,1030.00,1030.00,1030.00,31,0
03/21/2004,19:20,1030.00,1030.25,1030.00,1030.25,16,0
03/21/2004,19:21,1030.25,1030.25,1030.00,1030.00,2,1
03/21/2004,19:22,1030.00,1030.00,1030.00,1030.00,0,3
03/21/2004,19:23,1030.00,1030.25,1030.00,1030.25,25,1
03/21/2004,19:24,1030.25,1030.25,1030.25,1030.25,2,0
03/21/2004,19:25,1030.25,1030.25,1030.25,1030.25,17,0
03/21/2004,19:26,1030.25,1030.25,1030.25,1030.25,15,0
03/21/2004,19:27,1030.25,1030.25,1030.25,1030.25,10,0
03/21/2004,19:28,1030.25,1030.25,1030.25,1030.25,26,0
03/21/2004,19:29,1030.25,1030.50,1030.25,1030.25,4,1
03/21/2004,19:30,1030.25,1030.25,1030.25,1030.25,0,9
03/21/2004,19:31,1030.25,1030.25,1030.00,1030.00,0,2
03/21/2004,19:32,1030.25,1030.25,1030.00,1030.00,3,1
03/21/2004,19:34,1030.25,1030.25,1030.25,1030.25,4,0
03/21/2004,19:35,1030.25,1030.25,1030.25,1030.25,6,0
03/21/2004,19:37,1030.25,1030.25,1030.25,1030.25,9,0
03/21/2004,19:38,1030.25,1030.25,1030.25,1030.25,4,0
03/21/2004,19:39,1030.25,1030.25,1030.25,1030.25,6,0
03/21/2004,19:41,1030.25,1030.25,1030.00,1030.25,4,2
03/21/2004,19:42,1030.25,1030.25,1030.25,1030.25,3,0
03/21/2004,19:43,1030.25,1030.25,1030.25,1030.25,7,0
03/21/2004,19:44,1030.25,1030.25,1030.25,1030.25,3,0
03/21/2004,19:46,1030.00,1030.00,1030.00,1030.00,0,4
03/21/2004,19:47,1030.00,1030.00,1030.00,1030.00,0,80
03/21/2004,19:48,1029.75,1029.75,1029.75,1029.75,0,1
03/21/2004,19:49,1029.75,1029.75,1029.75,1029.75,0,32
03/21/2004,19:50,1030.00,1030.00,1030.00,1030.00,18,0
03/21/2004,19:52,1029.75,1029.75,1029.50,1029.50,0,13
03/21/2004,19:53,1029.75,1029.75,1029.75,1029.75,6,0
03/21/2004,19:54,1029.50,1029.50,1029.25,1029.50,2,66
03/21/2004,19:55,1029.25,1029.25,1029.25,1029.25,0,13
03/21/2004,19:56,1029.00,1029.00,1028.50,1028.75,69,141
03/21/2004,19:57,1028.75,1029.00,1028.75,1029.00,3,4
03/21/2004,19:58,1029.00,1029.00,1028.50,1028.75,14,24
03/21/2004,19:59,1028.75,1028.75,1028.75,1028.75,24,0
03/21/2004,20:00,1028.75,1028.75,1028.50,1028.50,8,2
03/21/2004,20:01,1028.75,1029.00,1028.75,1029.00,24,0
03/21/2004,20:02,1029.00,1029.00,1029.00,1029.00,1,0
03/21/2004,20:03,1029.00,1029.00,1029.00,1029.00,17,0
03/21/2004,20:04,1029.25,1029.25,1029.25,1029.25,1,0
03/21/2004,20:05,1029.25,1029.25,1029.00,1029.00,2,5
03/21/2004,20:06,1029.00,1029.00,1029.00,1029.00,0,1
03/21/2004,20:07,1029.00,1029.25,1029.00,1029.25,1,1
03/21/2004,20:08,1029.25,1029.25,1029.25,1029.25,8,0
03/21/2004,20:09,1029.00,1029.00,1029.00,1029.00,0,17
03/21/2004,20:10,1029.00,1029.00,1029.00,1029.00,0,3
03/21/2004,20:11,1029.00,1029.00,1029.00,1029.00,0,5
03/21/2004,20:16,1029.00,1029.25,1029.00,1029.25,2,45
03/21/2004,20:19,1029.25,1029.25,1029.25,1029.25,6,0
03/21/2004,20:21,1029.00,1029.25,1029.00,1029.25,2,2
03/21/2004,20:22,1029.00,1029.25,1029.00,1029.25,1,2
03/21/2004,20:23,1029.25,1029.25,1029.00,1029.25,10,66
03/21/2004,20:24,1029.25,1029.25,1029.00,1029.00,6,67
03/21/2004,20:25,1028.75,1029.00,1028.75,1029.00,2,3
03/21/2004,20:26,1029.00,1029.00,1029.00,1029.00,3,0
03/21/2004,20:27,1029.00,1029.00,1029.00,1029.00,1,0
03/21/2004,20:28,1029.00,1029.00,1028.75,1028.75,10,1
03/21/2004,20:29,1028.75,1029.00,1028.75,1029.00,54,1
03/21/2004,20:31,1029.25,1029.25,1029.25,1029.25,1,0
03/21/2004,20:33,1029.25,1029.25,1029.25,1029.25,2,0
03/21/2004,20:34,1029.25,1029.25,1029.25,1029.25,22,0
03/21/2004,20:35,1029.25,1029.25,1029.25,1029.25,19,0
03/21/2004,20:36,1029.50,1029.50,1029.50,1029.50,3,0
03/21/2004,20:37,1029.25,1029.25,1028.75,1029.00,1,46
03/21/2004,20:38,1029.00,1029.00,1029.00,1029.00,5,0
03/21/2004,20:39,1029.00,1029.25,1029.00,1029.25,9,0
03/21/2004,20:40,1029.00,1029.00,1029.00,1029.00,0,3
03/21/2004,20:41,1029.25,1029.25,1029.25,1029.25,8,0
03/21/2004,20:42,1029.25,1029.25,1029.25,1029.25,2,0
03/21/2004,20:43,1029.25,1029.25,1029.00,1029.25,14,1
03/21/2004,20:44,1029.25,1029.25,1029.25,1029.25,3,0
03/21/2004,20:45,1029.25,1029.25,1029.25,1029.25,3,0
03/21/2004,20:46,1029.25,1029.25,1029.25,1029.25,15,0
03/21/2004,20:47,1029.25,1029.25,1029.25,1029.25,10,0
03/21/2004,20:48,1029.25,1029.25,1029.25,1029.25,2,0
03/21/2004,20:50,1029.25,1029.25,1029.25,1029.25,18,0
03/21/2004,20:51,1029.25,1029.25,1029.00,1029.25,45,1
03/21/2004,20:52,1029.25,1029.25,1029.25,1029.25,11,0
03/21/2004,20:53,1029.50,1029.50,1029.50,1029.50,2,0
03/21/2004,20:55,1029.50,1029.50,1029.50,1029.50,50,0
03/21/2004,20:56,1029.50,1029.50,1029.25,1029.50,11,5
03/21/2004,20:57,1029.50,1029.50,1029.50,1029.50,1,0
03/21/2004,20:58,1029.50,1029.50,1029.50,1029.50,3,0
03/21/2004,21:00,1029.50,1029.50,1029.25,1029.25,10,1
03/21/2004,21:01,1029.25,1029.25,1029.25,1029.25,0,2
03/21/2004,21:02,1029.50,1029.50,1029.50,1029.50,1,0
03/21/2004,21:03,1029.50,1029.50,1029.50,1029.50,1,0
03/21/2004,21:04,1029.25,1029.50,1029.25,1029.50,4,1
03/21/2004,21:05,1029.50,1029.50,1029.50,1029.50,2,0
03/21/2004,21:06,1029.50,1029.50,1029.50,1029.50,1,0
03/21/2004,21:07,1029.50,1029.50,1029.50,1029.50,7,0
03/21/2004,21:08,1029.50,1029.75,1029.50,1029.75,5,0
03/21/2004,21:14,1029.75,1029.75,1029.50,1029.50,1,5
03/21/2004,21:15,1029.75,1029.75,1029.75,1029.75,1,0
03/21/2004,21:16,1029.75,1029.75,1029.75,1029.75,1,0
03/21/2004,21:17,1029.50,1029.50,1029.50,1029.50,0,1
03/21/2004,21:21,1029.75,1029.75,1029.75,1029.75,1,0
03/21/2004,21:22,1029.75,1029.75,1029.75,1029.75,6,0
03/21/2004,21:23,1029.75,1029.75,1029.50,1029.50,1,1
03/21/2004,21:24,1029.50,1029.50,1029.50,1029.50,0,2
03/21/2004,21:25,1029.75,1029.75,1029.75,1029.75,3,0
03/21/2004,21:26,1029.75,1029.75,1029.75,1029.75,17,0
03/21/2004,21:27,1030.00,1030.00,1030.00,1030.00,5,0
03/21/2004,21:28,1029.75,1029.75,1029.75,1029.75,0,24
03/21/2004,21:29,1029.75,1029.75,1029.75,1029.75,0,1
03/21/2004,21:30,1029.75,1029.75,1029.75,1029.75,0,1
03/21/2004,21:31,1029.50,1029.50,1029.25,1029.25,0,36
03/21/2004,21:32,1029.50,1029.50,1029.50,1029.50,1,0
03/21/2004,21:34,1029.25,1029.50,1029.25,1029.50,2,1
03/21/2004,21:35,1029.25,1029.25,1029.25,1029.25,0,22
03/21/2004,21:36,1029.25,1029.25,1029.25,1029.25,0,2
03/21/2004,21:37,1029.25,1029.25,1029.25,1029.25,0,5
03/21/2004,21:38,1029.00,1029.00,1029.00,1029.00,0,1
03/21/2004,21:39,1029.25,1029.50,1029.00,1029.50,16,1
03/21/2004,21:42,1029.50,1029.50,1029.50,1029.50,2,0
03/21/2004,21:43,1029.75,1029.75,1029.75,1029.75,1,0
03/21/2004,21:44,1029.75,1030.00,1029.75,1029.75,12,2
03/21/2004,21:45,1029.75,1029.75,1029.75,1029.75,0,5
03/21/2004,21:46,1029.75,1029.75,1029.50,1029.50,0,7
03/21/2004,21:47,1029.50,1029.50,1029.50,1029.50,0,2
03/21/2004,21:48,1029.50,1029.50,1029.50,1029.50,0,1
03/21/2004,21:50,1029.75,1029.75,1029.75,1029.75,1,0
03/21/2004,21:52,1029.75,1029.75,1029.75,1029.75,7,0
03/21/2004,21:53,1029.75,1029.75,1029.50,1029.50,1,9
03/21/2004,21:54,1029.25,1029.25,1029.25,1029.25,0,1
03/21/2004,21:55,1029.50,1029.50,1029.50,1029.50,7,0
03/21/2004,21:56,1029.25,1029.25,1029.25,1029.25,0,1
03/21/2004,22:01,1029.25,1029.25,1029.25,1029.25,0,2
03/21/2004,22:02,1029.25,1029.50,1029.25,1029.25,1,2
03/21/2004,22:03,1029.25,1029.25,1029.25,1029.25,0,3
03/21/2004,22:04,1029.50,1029.50,1029.50,1029.50,3,0
03/21/2004,22:05,1029.50,1029.50,1029.25,1029.25,10,15
03/21/2004,22:06,1029.25,1029.25,1029.00,1029.00,0,15
03/21/2004,22:07,1029.00,1029.00,1028.75,1029.00,1,11
03/21/2004,22:08,1029.00,1029.00,1029.00,1029.00,1,0
03/21/2004,22:09,1029.00,1029.00,1029.00,1029.00,21,0
03/21/2004,22:10,1029.00,1029.00,1029.00,1029.00,11,0
03/21/2004,22:11,1029.00,1029.00,1028.75,1028.75,1,2
03/21/2004,22:15,1029.00,1029.00,1029.00,1029.00,1,0
03/21/2004,22:17,1029.25,1029.25,1028.75,1028.75,1,3
03/21/2004,22:18,1029.00,1029.00,1029.00,1029.00,1,0
03/21/2004,22:20,1029.00,1029.00,1028.75,1028.75,1,1
03/21/2004,22:21,1028.75,1028.75,1028.75,1028.75,0,1
03/21/2004,22:23,1028.75,1028.75,1028.75,1028.75,0,36
03/21/2004,22:24,1028.75,1028.75,1028.75,1028.75,0,3
03/21/2004,22:25,1028.50,1028.75,1028.50,1028.75,1,1
03/21/2004,22:27,1028.75,1028.75,1028.75,1028.75,1,0
03/21/2004,22:28,1029.00,1029.00,1029.00,1029.00,2,0
03/21/2004,22:31,1028.75,1028.75,1028.75,1028.75,0,1
03/21/2004,22:32,1028.75,1028.75,1028.75,1028.75,0,1
03/21/2004,22:33,1028.50,1028.50,1028.50,1028.50,0,5
03/21/2004,22:34,1028.50,1028.50,1028.50,1028.50,0,1
03/21/2004,22:35,1028.50,1028.75,1028.50,1028.75,8,2
03/21/2004,22:36,1028.75,1028.75,1028.75,1028.75,2,0
03/21/2004,22:38,1028.75,1028.75,1028.75,1028.75,8,0
03/21/2004,22:39,1028.50,1028.50,1028.50,1028.50,0,1
03/21/2004,22:41,1028.75,1028.75,1028.75,1028.75,4,0
03/21/2004,22:42,1028.50,1028.50,1028.50,1028.50,0,4
03/21/2004,22:43,1028.75,1028.75,1028.75,1028.75,1,0
03/21/2004,22:45,1028.75,1028.75,1028.75,1028.75,14,0
03/21/2004,22:46,1028.75,1028.75,1028.75,1028.75,12,0
03/21/2004,22:47,1028.75,1028.75,1028.75,1028.75,2,0
03/21/2004,22:48,1028.75,1028.75,1028.75,1028.75,7,0
03/21/2004,22:50,1029.00,1029.00,1029.00,1029.00,1,0
03/21/2004,22:52,1028.75,1028.75,1028.75,1028.75,0,7
03/21/2004,22:53,1028.75,1029.00,1028.75,1028.75,13,13
03/21/2004,22:56,1029.00,1029.00,1029.00,1029.00,5,0
03/21/2004,22:57,1028.75,1028.75,1028.75,1028.75,0,1
03/21/2004,22:58,1028.75,1028.75,1028.75,1028.75,0,1
03/21/2004,23:01,1029.00,1029.00,1029.00,1029.00,1,0
03/21/2004,23:02,1029.00,1029.00,1029.00,1029.00,7,0
03/21/2004,23:03,1029.00,1029.00,1029.00,1029.00,2,0
03/21/2004,23:04,1029.00,1029.00,1029.00,1029.00,6,0
03/21/2004,23:05,1029.00,1029.00,1029.00,1029.00,36,0
03/21/2004,23:06,1029.25,1029.25,1029.25,1029.25,1,0
03/21/2004,23:08,1029.25,1029.25,1029.25,1029.25,5,0
03/21/2004,23:09,1029.25,1029.25,1029.25,1029.25,14,0
03/21/2004,23:10,1029.50,1029.75,1029.50,1029.75,15,0
03/21/2004,23:12,1029.75,1029.75,1029.75,1029.75,5,0
03/21/2004,23:13,1029.75,1029.75,1029.75,1029.75,36,0
03/21/2004,23:14,1029.75,1030.00,1029.75,1030.00,2,0
03/21/2004,23:17,1029.75,1030.00,1029.75,1030.00,5,24
03/21/2004,23:18,1029.75,1030.00,1029.75,1030.00,5,2
03/21/2004,23:19,1030.00,1030.25,1030.00,1030.00,20,7
03/21/2004,23:20,1030.25,1030.25,1030.25,1030.25,16,0
03/21/2004,23:21,1030.25,1030.25,1030.00,1030.00,3,10
03/21/2004,23:22,1030.00,1030.00,1030.00,1030.00,0,1
03/21/2004,23:24,1030.00,1030.00,1030.00,1030.00,0,1
03/21/2004,23:26,1030.00,1030.25,1030.00,1030.00,1,7
03/21/2004,23:27,1030.00,1030.00,1030.00,1030.00,0,23
03/21/2004,23:30,1030.00,1030.00,1030.00,1030.00,0,6
03/21/2004,23:35,1030.25,1030.25,1030.25,1030.25,3,0
03/21/2004,23:36,1030.25,1030.25,1030.00,1030.00,13,84
03/21/2004,23:37,1030.00,1030.00,1030.00,1030.00,0,18
03/21/2004,23:40,1030.00,1030.00,1030.00,1030.00,0,10
03/21/2004,23:41,1030.00,1030.50,1030.00,1030.50,41,1
03/21/2004,23:42,1030.25,1030.25,1030.25,1030.25,0,4
03/21/2004,23:43,1030.25,1030.50,1030.25,1030.50,1,2
03/21/2004,23:45,1030.50,1030.50,1030.50,1030.50,6,0
03/21/2004,23:46,1030.50,1030.50,1030.50,1030.50,2,0
03/21/2004,23:48,1030.50,1030.50,1030.50,1030.50,17,0
03/21/2004,23:49,1030.50,1030.50,1030.50,1030.50,7,0
03/21/2004,23:50,1030.50,1030.50,1030.50,1030.50,8,0
03/21/2004,23:51,1030.50,1030.50,1030.50,1030.50,2,0
03/21/2004,23:57,1030.50,1030.50,1030.50,1030.50,1,0
03/21/2004,23:58,1030.50,1030.50,1030.50,1030.50,1,0
03/22/2004,00:00,1030.25,1030.25,1030.25,1030.25,0,7
03/22/2004,00:01,1030.50,1030.50,1030.25,1030.25,2,1
03/22/2004,00:02,1030.50,1030.50,1030.50,1030.50,2,0
03/22/2004,00:03,1030.50,1030.50,1030.50,1030.50,13,0
03/22/2004,00:04,1030.50,1030.50,1030.50,1030.50,2,0
03/22/2004,00:05,1030.50,1030.50,1030.25,1030.50,5,1
03/22/2004,00:07,1030.50,1030.50,1030.50,1030.50,3,0
03/22/2004,00:08,1030.50,1030.50,1030.50,1030.50,1,0
03/22/2004,00:09,1030.75,1030.75,1030.75,1030.75,1,0
03/22/2004,00:10,1030.75,1030.75,1030.75,1030.75,30,0
03/22/2004,00:11,1030.75,1030.75,1030.75,1030.75,2,0
03/22/2004,00:14,1030.50,1030.50,1030.50,1030.50,0,2
03/22/2004,00:18,1030.75,1030.75,1030.75,1030.75,43,0
03/22/2004,00:21,1030.75,1030.75,1030.75,1030.75,1,0
03/22/2004,00:22,1031.00,1031.00,1031.00,1031.00,6,0
03/22/2004,00:24,1030.75,1030.75,1030.75,1030.75,0,41
03/22/2004,00:25,1030.75,1030.75,1030.75,1030.75,0,24
03/22/2004,00:28,1030.75,1030.75,1030.75,1030.75,0,1
03/22/2004,00:30,1030.75,1030.75,1030.75,1030.75,0,21
03/22/2004,00:36,1030.75,1030.75,1030.75,1030.75,0,1
03/22/2004,00:39,1030.75,1030.75,1030.75,1030.75,0,14
03/22/2004,00:41,1030.75,1030.75,1030.75,1030.75,0,2
03/22/2004,00:42,1030.75,1031.00,1030.75,1031.00,10,1
03/22/2004,00:44,1031.00,1031.00,1031.00,1031.00,27,0
03/22/2004,00:45,1031.00,1031.00,1031.00,1031.00,20,0
03/22/2004,00:46,1031.25,1031.50,1031.25,1031.50,159,1
03/22/2004,00:48,1031.50,1031.75,1031.50,1031.50,103,36
03/22/2004,00:49,1031.75,1031.75,1031.75,1031.75,10,0
03/22/2004,00:50,1031.50,1031.75,1031.50,1031.75,8,16
03/22/2004,00:51,1031.50,1031.50,1031.50,1031.50,0,46
03/22/2004,00:53,1031.50,1031.50,1031.50,1031.50,0,7
03/22/2004,00:56,1031.75,1031.75,1031.50,1031.50,4,18
03/22/2004,00:57,1031.50,1031.50,1031.50,1031.50,0,25
03/22/2004,00:58,1031.50,1031.50,1031.50,1031.50,0,3
03/22/2004,00:59,1031.50,1031.50,1031.25,1031.25,0,8
03/22/2004,01:00,1031.50,1031.50,1031.50,1031.50,1,0
03/22/2004,01:01,1031.50,1031.50,1031.50,1031.50,1,0
03/22/2004,01:02,1031.50,1031.50,1031.50,1031.50,2,0
03/22/2004,01:03,1031.25,1031.25,1031.25,1031.25,0,2
03/22/2004,01:04,1031.25,1031.25,1031.00,1031.00,0,12
03/22/2004,01:05,1030.75,1030.75,1030.25,1030.25,30,22
03/22/2004,01:06,1030.50,1030.50,1030.25,1030.25,19,34
03/22/2004,01:07,1030.00,1030.00,1030.00,1030.00,0,39
03/22/2004,01:09,1029.75,1029.75,1029.75,1029.75,0,4
03/22/2004,01:10,1029.75,1030.00,1029.75,1029.75,7,58
03/22/2004,01:11,1029.50,1029.50,1029.50,1029.50,0,28
03/22/2004,01:12,1029.25,1029.25,1029.25,1029.25,0,68
03/22/2004,01:13,1029.25,1029.25,1029.25,1029.25,0,10
03/22/2004,01:14,1029.25,1029.25,1029.25,1029.25,0,2
03/22/2004,01:15,1029.25,1029.25,1029.25,1029.25,0,32
03/22/2004,01:16,1029.25,1029.25,1029.25,1029.25,0,10
03/22/2004,01:17,1029.25,1029.25,1029.25,1029.25,0,3
03/22/2004,01:18,1029.50,1029.50,1029.25,1029.25,1,3
03/22/2004,01:19,1029.25,1029.25,1029.25,1029.25,0,1
03/22/2004,01:20,1029.25,1029.25,1029.25,1029.25,0,7
03/22/2004,01:21,1029.25,1029.25,1029.25,1029.25,0,6
03/22/2004,01:22,1029.25,1029.25,1029.25,1029.25,0,8
03/22/2004,01:23,1029.50,1029.75,1029.25,1029.50,15,8
03/22/2004,01:24,1029.50,1029.50,1029.50,1029.50,0,3
03/22/2004,01:25,1029.75,1029.75,1029.25,1029.50,2,18
03/22/2004,01:26,1029.75,1029.75,1029.75,1029.75,8,0
03/22/2004,01:27,1030.00,1030.00,1029.75,1029.75,2,13
03/22/2004,01:30,1030.00,1030.00,1030.00,1030.00,9,0
03/22/2004,01:32,1030.00,1030.00,1030.00,1030.00,1,0
03/22/2004,01:33,1030.00,1030.00,1030.00,1030.00,1,0
03/22/2004,01:37,1030.25,1030.25,1030.25,1030.25,65,0
03/22/2004,01:38,1030.25,1030.25,1030.25,1030.25,10,0
03/22/2004,01:40,1030.00,1030.00,1029.75,1029.75,0,31
03/22/2004,01:41,1029.75,1030.00,1029.75,1029.75,13,39
03/22/2004,01:42,1029.75,1029.75,1029.75,1029.75,0,2
03/22/2004,01:43,1030.00,1030.00,1030.00,1030.00,6,0
03/22/2004,01:44,1030.00,1030.25,1030.00,1030.25,39,5
03/22/2004,01:45,1030.25,1030.25,1030.25,1030.25,2,0
03/22/2004,01:47,1030.25,1030.25,1030.25,1030.25,3,0
03/22/2004,01:48,1030.00,1030.00,1030.00,1030.00,0,7
03/22/2004,01:49,1029.75,1029.75,1029.25,1029.25,0,179
03/22/2004,01:50,1029.25,1029.50,1029.25,1029.50,27,65
03/22/2004,01:52,1029.50,1029.50,1029.50,1029.50,39,0
03/22/2004,01:53,1029.50,1029.50,1029.50,1029.50,11,0
03/22/2004,01:54,1029.75,1029.75,1029.75,1029.75,1,0
03/22/2004,01:55,1029.75,1029.75,1029.75,1029.75,28,0
03/22/2004,01:56,1029.75,1029.75,1029.50,1029.50,5,6
03/22/2004,01:57,1029.75,1030.00,1029.75,1030.00,20,20
03/22/2004,01:59,1030.00,1030.00,1030.00,1030.00,1,0
03/22/2004,02:00,1030.00,1030.00,1029.75,1029.75,25,51
03/22/2004,02:01,1030.00,1030.00,1029.25,1029.75,75,86
03/22/2004,02:02,1029.75,1029.75,1029.50,1029.50,43,58
03/22/2004,02:03,1029.50,1029.75,1029.50,1029.75,1,17
03/22/2004,02:04,1029.75,1029.75,1029.50,1029.50,29,44
03/22/2004,02:05,1029.25,1029.50,1029.00,1029.00,40,91
03/22/2004,02:06,1029.00,1029.25,1028.75,1028.75,53,33
03/22/2004,02:07,1029.00,1029.00,1028.75,1028.75,10,172
03/22/2004,02:08,1029.00,1029.00,1028.75,1029.00,46,20
03/22/2004,02:09,1029.00,1029.25,1028.50,1028.75,53,143
03/22/2004,02:10,1028.75,1029.00,1028.50,1028.75,173,47
03/22/2004,02:11,1028.75,1028.75,1028.50,1028.75,279,109
03/22/2004,02:12,1028.75,1029.25,1028.50,1029.00,126,11
03/22/2004,02:13,1029.25,1029.25,1028.75,1028.75,5,69
03/22/2004,02:14,1028.75,1028.75,1028.75,1028.75,0,43
03/22/2004,02:15,1028.75,1028.75,1028.75,1028.75,0,12
03/22/2004,02:16,1028.75,1028.75,1028.75,1028.75,0,92
03/22/2004,02:17,1028.75,1028.75,1028.50,1028.75,66,11
03/22/2004,02:18,1028.75,1028.75,1028.75,1028.75,32,0
03/22/2004,02:19,1028.75,1028.75,1028.75,1028.75,16,0
03/22/2004,02:20,1028.75,1028.75,1028.50,1028.75,82,39
03/22/2004,02:21,1028.75,1029.00,1028.50,1028.50,98,30
03/22/2004,02:22,1028.50,1028.75,1028.50,1028.75,53,1
03/22/2004,02:23,1028.75,1029.25,1028.75,1029.25,100,12
03/22/2004,02:24,1029.25,1029.25,1029.25,1029.25,12,0
03/22/2004,02:25,1029.25,1030.00,1029.25,1029.75,135,2
03/22/2004,02:26,1029.75,1029.75,1029.50,1029.50,6,76
03/22/2004,02:27,1029.50,1029.50,1029.50,1029.50,0,11
03/22/2004,02:28,1029.50,1029.75,1029.50,1029.75,22,5
03/22/2004,02:29,1029.50,1029.50,1029.00,1029.00,10,102
03/22/2004,02:30,1029.00,1029.00,1028.75,1029.00,12,61
03/22/2004,02:31,1029.00,1029.00,1029.00,1029.00,27,0
03/22/2004,02:32,1028.75,1029.00,1028.50,1028.50,72,191
03/22/2004,02:33,1028.50,1028.75,1028.25,1028.50,60,160
03/22/2004,02:34,1028.50,1028.50,1028.00,1028.00,27,159
03/22/2004,02:35,1028.25,1028.25,1027.75,1028.00,84,57
03/22/2004,02:36,1028.25,1028.25,1028.00,1028.00,13,52
03/22/2004,02:37,1028.00,1028.25,1028.00,1028.25,51,17
03/22/2004,02:38,1028.25,1028.25,1028.00,1028.00,45,15
03/22/2004,02:39,1028.00,1028.00,1027.75,1027.75,0,67
03/22/2004,02:40,1027.75,1027.75,1027.50,1027.75,30,30
03/22/2004,02:41,1027.75,1027.75,1027.25,1027.50,30,114
03/22/2004,02:42,1027.25,1027.50,1027.00,1027.00,15,85
03/22/2004,02:43,1027.25,1027.25,1027.25,1027.25,102,0
03/22/2004,02:44,1027.50,1027.75,1027.25,1027.75,99,20
03/22/2004,02:45,1027.75,1028.00,1027.75,1028.00,74,0
03/22/2004,02:46,1028.00,1028.00,1028.00,1028.00,20,0
03/22/2004,02:47,1028.00,1028.25,1028.00,1028.25,100,0
03/22/2004,02:48,1028.25,1029.00,1028.25,1028.75,77,1
03/22/2004,02:49,1028.75,1029.25,1028.75,1029.25,42,22
03/22/2004,02:50,1029.25,1029.50,1029.00,1029.25,44,23
03/22/2004,02:51,1029.25,1029.25,1029.00,1029.00,0,48
03/22/2004,02:52,1028.75,1029.00,1028.75,1029.00,21,6
03/22/2004,02:53,1029.00,1029.00,1029.00,1029.00,29,0
03/22/2004,02:54,1029.00,1029.00,1029.00,1029.00,34,0
03/22/2004,02:55,1029.00,1029.00,1029.00,1029.00,10,0
03/22/2004,02:56,1029.00,1029.25,1029.00,1029.25,54,0
03/22/2004,02:57,1029.00,1029.00,1028.75,1029.00,19,43
03/22/2004,02:58,1029.00,1029.25,1029.00,1029.25,24,0
03/22/2004,02:59,1029.25,1029.25,1029.25,1029.25,26,0
03/22/2004,03:00,1029.25,1029.25,1029.00,1029.25,56,1
03/22/2004,03:01,1029.00,1029.00,1029.00,1029.00,0,2
03/22/2004,03:02,1029.00,1029.00,1028.75,1028.75,0,58
03/22/2004,03:03,1028.75,1028.75,1028.25,1028.25,23,150
03/22/2004,03:04,1028.25,1028.50,1028.25,1028.50,20,12
03/22/2004,03:05,1028.25,1028.75,1028.25,1028.75,10,2
03/22/2004,03:06,1028.75,1029.00,1028.50,1028.75,55,3
03/22/2004,03:07,1029.00,1029.00,1028.50,1028.75,3,67
03/22/2004,03:08,1028.75,1029.00,1028.75,1029.00,26,0
03/22/2004,03:09,1029.25,1029.50,1029.25,1029.50,39,0
03/22/2004,03:10,1029.50,1029.75,1029.50,1029.50,24,22
03/22/2004,03:11,1029.50,1029.75,1029.50,1029.75,3,26
03/22/2004,03:12,1029.75,1029.75,1029.50,1029.50,25,2
03/22/2004,03:13,1029.75,1029.75,1029.75,1029.75,10,0
03/22/2004,03:14,1029.75,1029.75,1029.75,1029.75,3,0
03/22/2004,03:15,1030.00,1030.00,1029.75,1030.00,56,10
03/22/2004,03:16,1030.00,1030.00,1029.75,1029.75,16,1
03/22/2004,03:17,1029.75,1030.00,1029.75,1029.75,15,7
03/22/2004,03:18,1030.00,1030.25,1030.00,1030.25,35,0
03/22/2004,03:19,1030.00,1030.25,1030.00,1030.25,39,25
03/22/2004,03:20,1030.25,1030.25,1029.75,1030.00,15,11
03/22/2004,03:21,1029.75,1029.75,1029.75,1029.75,0,43
03/22/2004,03:22,1029.75,1029.75,1029.75,1029.75,0,41
03/22/2004,03:23,1029.75,1029.75,1029.50,1029.50,0,134
03/22/2004,03:24,1029.25,1029.25,1028.50,1028.50,0,84
03/22/2004,03:25,1028.50,1028.75,1028.50,1028.75,45,21
03/22/2004,03:26,1028.75,1029.00,1028.75,1029.00,25,0
03/22/2004,03:27,1029.00,1029.25,1029.00,1029.25,43,0
03/22/2004,03:28,1029.25,1029.25,1029.25,1029.25,84,0
03/22/2004,03:29,1029.25,1029.25,1029.25,1029.25,23,0
03/22/2004,03:30,1029.25,1029.25,1029.25,1029.25,2,0
03/22/2004,03:31,1029.50,1029.50,1029.50,1029.50,11,0
03/22/2004,03:32,1029.50,1029.50,1029.50,1029.50,16,0
03/22/2004,03:33,1029.50,1029.50,1029.25,1029.25,4,5
03/22/2004,03:34,1029.50,1029.50,1029.25,1029.50,8,1
03/22/2004,03:35,1029.50,1030.00,1029.50,1030.00,12,0
03/22/2004,03:36,1030.00,1030.25,1030.00,1030.25,62,0
03/22/2004,03:37,1030.00,1030.00,1030.00,1030.00,0,21
03/22/2004,03:38,1030.00,1030.00,1030.00,1030.00,0,15
03/22/2004,03:39,1030.00,1030.25,1030.00,1030.25,1,1
03/22/2004,03:40,1030.00,1030.25,1030.00,1030.25,20,1
03/22/2004,03:41,1030.25,1030.25,1030.00,1030.00,7,30
03/22/2004,03:42,1030.00,1030.00,1030.00,1030.00,0,17
03/22/2004,03:43,1030.00,1030.00,1030.00,1030.00,0,1
03/22/2004,03:44,1030.00,1030.25,1030.00,1030.00,17,46
03/22/2004,03:45,1030.00,1030.00,1030.00,1030.00,0,10
03/22/2004,03:46,1030.00,1030.00,1030.00,1030.00,0,18
03/22/2004,03:47,1030.00,1030.25,1029.75,1030.00,22,39
03/22/2004,03:48,1030.00,1030.00,1030.00,1030.00,0,19
03/22/2004,03:49,1030.00,1030.00,1030.00,1030.00,0,13
03/22/2004,03:50,1030.00,1030.00,1030.00,1030.00,0,2
03/22/2004,03:51,1030.00,1030.25,1030.00,1030.00,2,38
03/22/2004,03:52,1030.00,1030.00,1029.75,1029.75,0,37
03/22/2004,03:53,1029.75,1029.75,1029.75,1029.75,0,27
03/22/2004,03:54,1029.75,1029.75,1029.75,1029.75,0,25
03/22/2004,03:55,1030.00,1030.00,1029.75,1029.75,20,42
03/22/2004,03:56,1029.75,1029.75,1029.75,1029.75,0,18
03/22/2004,03:57,1029.75,1029.75,1029.75,1029.75,0,10
03/22/2004,03:58,1029.50,1029.75,1029.50,1029.75,3,2
03/22/2004,03:59,1029.75,1029.75,1029.75,1029.75,5,0
03/22/2004,04:01,1029.50,1029.75,1029.50,1029.50,5,97
03/22/2004,04:02,1029.50,1029.50,1029.25,1029.50,6,21
03/22/2004,04:03,1029.25,1029.50,1029.25,1029.50,12,63
03/22/2004,04:04,1029.50,1029.50,1029.00,1029.00,57,73
03/22/2004,04:05,1028.75,1029.00,1028.75,1028.75,1,20
03/22/2004,04:06,1028.75,1029.00,1028.75,1028.75,5,32
03/22/2004,04:07,1028.75,1028.75,1028.75,1028.75,0,12
03/22/2004,04:08,1028.75,1028.75,1028.75,1028.75,0,10
03/22/2004,04:09,1028.75,1028.75,1028.50,1028.50,0,30
03/22/2004,04:10,1028.25,1028.25,1028.25,1028.25,0,3
03/22/2004,04:11,1028.25,1028.25,1028.25,1028.25,0,46
03/22/2004,04:12,1028.50,1028.50,1028.25,1028.25,10,4
03/22/2004,04:13,1028.50,1028.75,1028.50,1028.50,45,5
03/22/2004,04:14,1028.75,1028.75,1028.75,1028.75,8,0
03/22/2004,04:15,1029.00,1029.00,1029.00,1029.00,6,0
03/22/2004,04:16,1028.75,1029.00,1028.75,1028.75,12,36
03/22/2004,04:17,1028.75,1028.75,1028.50,1028.50,0,6
03/22/2004,04:19,1028.75,1028.75,1028.75,1028.75,2,0
03/22/2004,04:20,1029.00,1029.50,1029.00,1029.50,72,0
03/22/2004,04:21,1029.50,1029.75,1029.50,1029.75,43,0
03/22/2004,04:22,1029.75,1029.75,1029.50,1029.75,63,10
03/22/2004,04:23,1029.75,1029.75,1029.50,1029.50,20,2
03/22/2004,04:24,1029.75,1029.75,1029.00,1029.25,66,149
03/22/2004,04:25,1029.00,1029.00,1029.00,1029.00,0,10
03/22/2004,04:26,1029.00,1029.00,1029.00,1029.00,0,40
03/22/2004,04:27,1029.00,1029.00,1029.00,1029.00,0,1
03/22/2004,04:28,1028.75,1028.75,1028.75,1028.75,0,25
03/22/2004,04:29,1028.75,1028.75,1028.75,1028.75,0,34
03/22/2004,04:30,1028.75,1028.75,1028.75,1028.75,0,11
03/22/2004,04:31,1028.75,1028.75,1028.50,1028.50,0,87
03/22/2004,04:32,1028.50,1028.50,1028.25,1028.50,7,27
03/22/2004,04:33,1028.25,1028.25,1027.75,1027.75,0,175
03/22/2004,04:34,1027.75,1028.00,1027.50,1027.50,52,60
03/22/2004,04:35,1027.75,1027.75,1027.25,1027.50,59,30
03/22/2004,04:36,1027.75,1027.75,1027.50,1027.50,3,38
03/22/2004,04:37,1027.50,1027.75,1027.25,1027.75,55,4
03/22/2004,04:38,1027.50,1027.50,1027.50,1027.50,0,59
03/22/2004,04:39,1027.25,1027.25,1026.75,1027.00,11,89
03/22/2004,04:40,1026.75,1026.75,1025.25,1025.75,122,599
03/22/2004,04:41,1025.75,1025.75,1023.75,1024.75,200,328
03/22/2004,04:42,1024.75,1024.75,1024.00,1024.00,140,246
03/22/2004,04:43,1024.00,1024.00,1022.50,1023.00,66,319
03/22/2004,04:44,1023.00,1023.25,1022.50,1023.00,156,187
03/22/2004,04:45,1023.00,1023.50,1023.00,1023.00,105,128
03/22/2004,04:46,1023.00,1023.00,1022.75,1022.75,3,113
03/22/2004,04:47,1022.75,1022.75,1022.50,1022.75,329,12
03/22/2004,04:48,1023.00,1023.25,1022.75,1023.25,96,14
03/22/2004,04:49,1023.25,1023.50,1023.25,1023.50,74,33
03/22/2004,04:50,1023.50,1023.75,1023.25,1023.50,37,6
03/22/2004,04:51,1023.50,1023.50,1023.25,1023.25,0,74
03/22/2004,04:52,1023.50,1024.00,1023.50,1024.00,39,0
03/22/2004,04:53,1023.75,1024.00,1023.75,1024.00,15,49
03/22/2004,04:54,1024.00,1024.25,1023.75,1024.25,81,26
03/22/2004,04:55,1024.25,1024.50,1024.00,1024.25,83,39
03/22/2004,04:56,1024.25,1024.25,1023.75,1024.00,47,133
03/22/2004,04:57,1023.75,1024.00,1023.75,1024.00,13,2
03/22/2004,04:58,1024.00,1024.25,1023.75,1024.25,70,4
03/22/2004,04:59,1024.25,1024.25,1024.00,1024.00,28,32
03/22/2004,05:00,1023.75,1024.25,1023.75,1024.25,53,2
03/22/2004,05:01,1024.25,1024.50,1024.00,1024.25,49,8
03/22/2004,05:02,1024.25,1024.25,1024.00,1024.25,6,18
03/22/2004,05:03,1024.25,1024.25,1024.00,1024.00,19,1
03/22/2004,05:04,1024.25,1024.25,1024.25,1024.25,63,0
03/22/2004,05:05,1024.25,1024.25,1024.00,1024.00,6,5
03/22/2004,05:06,1024.00,1024.00,1023.75,1023.75,0,277
03/22/2004,05:07,1023.75,1023.75,1023.50,1023.50,0,19
03/22/2004,05:08,1023.50,1023.50,1023.50,1023.50,0,145
03/22/2004,05:09,1023.75,1023.75,1023.50,1023.50,29,75
03/22/2004,05:10,1023.50,1023.50,1023.25,1023.50,1,133
03/22/2004,05:11,1023.25,1023.50,1023.25,1023.50,43,2
03/22/2004,05:12,1023.50,1023.50,1023.25,1023.25,17,20
03/22/2004,05:13,1023.25,1023.50,1023.25,1023.50,2,156
03/22/2004,05:14,1023.25,1023.25,1023.25,1023.25,0,2
03/22/2004,05:15,1023.50,1023.50,1023.25,1023.25,6,5
03/22/2004,05:17,1023.25,1023.25,1023.25,1023.25,0,2
03/22/2004,05:18,1023.50,1023.50,1023.25,1023.25,11,19
03/22/2004,05:19,1023.25,1023.50,1023.25,1023.25,2,31
03/22/2004,05:20,1023.25,1023.25,1022.75,1022.75,2,80
03/22/2004,05:21,1023.00,1023.25,1023.00,1023.25,13,10
03/22/2004,05:22,1023.25,1023.25,1023.00,1023.25,127,6
03/22/2004,05:23,1023.25,1023.75,1023.25,1023.75,114,0
03/22/2004,05:24,1023.75,1024.00,1023.75,1024.00,101,0
03/22/2004,05:25,1023.75,1024.50,1023.75,1024.50,146,5
03/22/2004,05:26,1024.50,1024.50,1024.25,1024.25,55,24
03/22/2004,05:27,1024.25,1024.25,1024.25,1024.25,0,12
03/22/2004,05:28,1024.25,1024.25,1024.25,1024.25,0,1
03/22/2004,05:29,1024.00,1024.25,1024.00,1024.25,42,1
03/22/2004,05:30,1024.25,1024.50,1024.25,1024.25,4,18
03/22/2004,05:31,1024.50,1024.50,1024.25,1024.50,68,2
03/22/2004,05:32,1024.25,1024.25,1024.25,1024.25,0,20
03/22/2004,05:33,1024.50,1024.50,1024.00,1024.00,1,18
03/22/2004,05:34,1024.00,1024.00,1024.00,1024.00,0,3
03/22/2004,05:35,1024.00,1024.25,1024.00,1024.25,11,19
03/22/2004,05:36,1024.00,1024.25,1024.00,1024.25,3,1
03/22/2004,05:37,1024.50,1024.50,1024.25,1024.25,1,32
03/22/2004,05:38,1024.25,1024.25,1024.25,1024.25,0,5
03/22/2004,05:39,1024.25,1024.75,1024.25,1024.75,166,11
03/22/2004,05:40,1024.50,1024.50,1024.00,1024.50,59,142
03/22/2004,05:41,1024.50,1024.50,1024.25,1024.25,2,86
03/22/2004,05:42,1024.25,1024.25,1024.25,1024.25,0,1
03/22/2004,05:43,1024.25,1024.25,1024.25,1024.25,0,40
03/22/2004,05:44,1024.50,1024.50,1024.50,1024.50,5,0
03/22/2004,05:45,1024.50,1024.50,1024.00,1024.25,36,5
03/22/2004,05:46,1024.00,1024.50,1024.00,1024.25,57,7
03/22/2004,05:47,1024.50,1024.50,1024.50,1024.50,18,0
03/22/2004,05:48,1024.50,1024.50,1024.25,1024.25,6,3
03/22/2004,05:49,1024.50,1024.50,1024.50,1024.50,2,0
03/22/2004,05:50,1024.50,1024.75,1024.25,1024.50,122,2
03/22/2004,05:51,1024.75,1024.75,1024.50,1024.75,69,2
03/22/2004,05:52,1025.00,1025.25,1025.00,1025.00,41,8
03/22/2004,05:53,1025.00,1025.00,1025.00,1025.00,0,3
03/22/2004,05:54,1025.00,1025.00,1024.75,1024.75,0,90
03/22/2004,05:55,1024.75,1025.00,1024.50,1025.00,12,5
03/22/2004,05:56,1024.75,1025.00,1024.75,1025.00,9,1
03/22/2004,05:57,1024.75,1025.00,1024.50,1024.50,1,42
03/22/2004,05:58,1024.75,1024.75,1024.75,1024.75,36,0
03/22/2004,05:59,1024.75,1025.00,1024.75,1025.00,111,0
03/22/2004,06:00,1025.00,1025.50,1025.00,1025.50,160,2
03/22/2004,06:01,1025.50,1025.75,1025.25,1025.50,103,8
03/22/2004,06:02,1025.50,1026.00,1025.50,1025.75,90,52
03/22/2004,06:03,1025.50,1025.75,1025.25,1025.75,39,13
03/22/2004,06:04,1025.50,1025.50,1025.50,1025.50,0,23
03/22/2004,06:05,1025.50,1025.75,1025.50,1025.75,21,15
03/22/2004,06:06,1025.50,1025.50,1025.50,1025.50,0,26
03/22/2004,06:07,1025.50,1026.00,1025.50,1025.75,98,11
03/22/2004,06:08,1025.75,1025.75,1025.50,1025.50,0,55
03/22/2004,06:09,1025.50,1025.50,1025.00,1025.00,0,55
03/22/2004,06:10,1025.00,1025.25,1025.00,1025.00,1,19
03/22/2004,06:11,1025.00,1025.00,1024.75,1025.00,3,12
03/22/2004,06:12,1024.75,1025.00,1024.75,1025.00,8,1
03/22/2004,06:13,1025.00,1025.00,1025.00,1025.00,11,0
03/22/2004,06:14,1025.00,1025.00,1024.75,1024.75,1,1
03/22/2004,06:15,1024.75,1024.75,1024.75,1024.75,0,1
03/22/2004,06:16,1024.75,1025.00,1024.75,1025.00,2,20
03/22/2004,06:17,1024.75,1025.00,1024.75,1025.00,15,1
03/22/2004,06:18,1025.00,1025.00,1024.75,1025.00,7,10
03/22/2004,06:19,1024.75,1024.75,1024.75,1024.75,0,31
03/22/2004,06:20,1025.00,1025.00,1024.75,1025.00,9,55
03/22/2004,06:22,1024.75,1025.00,1024.75,1025.00,93,4
03/22/2004,06:23,1025.25,1025.25,1025.00,1025.00,1,77
03/22/2004,06:24,1025.00,1025.00,1024.75,1024.75,0,91
03/22/2004,06:25,1025.00,1025.00,1024.50,1024.50,11,108
03/22/2004,06:26,1024.25,1024.50,1024.25,1024.50,76,255
03/22/2004,06:27,1024.75,1024.75,1024.75,1024.75,45,0
03/22/2004,06:28,1025.00,1025.00,1024.75,1024.75,22,16
03/22/2004,06:29,1024.75,1024.75,1024.25,1024.25,0,311
03/22/2004,06:30,1024.25,1024.50,1024.00,1024.50,156,387
03/22/2004,06:31,1024.75,1025.25,1024.75,1025.00,24,25
03/22/2004,06:32,1025.00,1025.00,1025.00,1025.00,0,2
03/22/2004,06:33,1024.75,1024.75,1024.25,1024.25,10,262
03/22/2004,06:34,1024.50,1024.50,1024.50,1024.50,48,0
03/22/2004,06:35,1024.50,1024.50,1023.75,1023.75,1,318
03/22/2004,06:36,1024.00,1024.25,1023.75,1024.25,91,2
03/22/2004,06:37,1024.25,1024.50,1024.25,1024.50,298,0
03/22/2004,06:38,1024.50,1024.50,1024.25,1024.50,95,8
03/22/2004,06:39,1024.50,1024.50,1024.25,1024.50,149,103
03/22/2004,06:40,1024.50,1024.50,1024.25,1024.25,23,31
03/22/2004,06:41,1024.25,1024.25,1024.25,1024.25,0,20
03/22/2004,06:42,1024.50,1024.50,1024.50,1024.50,125,0
03/22/2004,06:43,1024.50,1024.75,1024.50,1024.50,11,51
03/22/2004,06:44,1024.50,1024.75,1024.25,1024.25,50,51
03/22/2004,06:45,1024.25,1024.25,1024.00,1024.00,20,207
03/22/2004,06:46,1024.00,1024.25,1023.75,1024.00,17,154
03/22/2004,06:47,1023.75,1024.00,1023.75,1024.00,110,2
03/22/2004,06:48,1024.00,1024.00,1023.75,1024.00,188,101
03/22/2004,06:49,1024.00,1024.00,1023.50,1024.00,45,46
03/22/2004,06:50,1024.00,1024.25,1023.75,1024.00,86,82
03/22/2004,06:51,1024.00,1024.00,1024.00,1024.00,0,27
03/22/2004,06:52,1024.00,1024.00,1023.75,1023.75,61,370
03/22/2004,06:53,1023.75,1024.00,1023.50,1023.50,48,108
03/22/2004,06:54,1023.75,1024.00,1023.50,1024.00,14,1
03/22/2004,06:55,1024.00,1024.25,1023.75,1024.00,102,59
03/22/2004,06:56,1024.00,1024.00,1023.75,1024.00,21,11
03/22/2004,06:57,1024.00,1024.00,1023.75,1023.75,1,48
03/22/2004,06:58,1023.75,1023.75,1023.50,1023.75,1,39
03/22/2004,06:59,1023.75,1023.75,1023.50,1023.50,47,18
03/22/2004,07:00,1023.50,1023.75,1023.50,1023.50,3,104
03/22/2004,07:01,1023.50,1023.50,1023.25,1023.50,33,38
03/22/2004,07:02,1023.25,1023.50,1023.25,1023.50,1,76
03/22/2004,07:03,1023.50,1023.50,1023.50,1023.50,108,0
03/22/2004,07:04,1023.50,1023.50,1023.25,1023.50,29,68
03/22/2004,07:05,1023.50,1023.50,1023.25,1023.50,39,2
03/22/2004,07:06,1023.25,1023.75,1023.25,1023.25,34,13
03/22/2004,07:07,1023.50,1023.75,1023.25,1023.50,58,17
03/22/2004,07:08,1023.75,1023.75,1023.75,1023.75,9,0
03/22/2004,07:09,1023.75,1024.00,1023.75,1024.00,198,7
03/22/2004,07:10,1024.25,1024.25,1023.75,1024.00,9,211
03/22/2004,07:11,1024.00,1024.00,1023.75,1023.75,72,6
03/22/2004,07:12,1023.75,1024.00,1023.75,1023.75,54,14
03/22/2004,07:13,1023.75,1023.75,1023.75,1023.75,0,68
03/22/2004,07:14,1023.75,1023.75,1023.50,1023.50,11,146
03/22/2004,07:15,1023.50,1023.75,1023.25,1023.75,32,19
03/22/2004,07:16,1023.75,1024.00,1023.50,1023.75,150,26
03/22/2004,07:17,1023.75,1023.75,1023.75,1023.75,28,0
03/22/2004,07:18,1023.75,1023.75,1023.75,1023.75,26,0
03/22/2004,07:19,1024.00,1024.00,1024.00,1024.00,66,0
03/22/2004,07:20,1024.25,1024.25,1024.00,1024.00,53,37
03/22/2004,07:21,1024.00,1024.25,1024.00,1024.25,6,13
03/22/2004,07:22,1024.00,1024.25,1024.00,1024.25,3,100
03/22/2004,07:23,1024.25,1024.25,1024.00,1024.25,74,2
03/22/2004,07:24,1024.25,1024.25,1024.00,1024.25,16,14
03/22/2004,07:25,1024.00,1024.25,1024.00,1024.25,11,7
03/22/2004,07:26,1024.25,1024.25,1024.00,1024.00,15,58
03/22/2004,07:27,1024.00,1024.50,1024.00,1024.50,80,11
03/22/2004,07:28,1024.50,1025.00,1024.50,1024.75,223,331
03/22/2004,07:29,1024.75,1024.75,1024.50,1024.75,9,50
03/22/2004,07:30,1024.50,1024.75,1024.50,1024.75,2,6
03/22/2004,07:31,1024.75,1024.75,1024.50,1024.50,206,5
03/22/2004,07:32,1024.75,1025.25,1024.75,1025.00,287,42
03/22/2004,07:33,1025.00,1025.25,1025.00,1025.00,12,26
03/22/2004,07:34,1025.00,1025.00,1024.75,1024.75,1,37
03/22/2004,07:35,1025.00,1025.00,1024.75,1025.00,288,8
03/22/2004,07:36,1025.00,1025.00,1025.00,1025.00,35,0
03/22/2004,07:37,1025.00,1025.00,1024.75,1024.75,3,5
03/22/2004,07:38,1025.00,1025.00,1025.00,1025.00,9,0
03/22/2004,07:39,1024.75,1025.25,1024.75,1025.00,123,4
03/22/2004,07:40,1025.00,1025.25,1025.00,1025.25,8,4
03/22/2004,07:41,1025.00,1025.25,1025.00,1025.25,187,25
03/22/2004,07:42,1025.00,1025.25,1025.00,1025.25,28,14
03/22/2004,07:43,1025.25,1025.25,1025.00,1025.25,3,3
03/22/2004,07:44,1025.25,1025.25,1025.00,1025.00,12,4
03/22/2004,07:45,1025.00,1025.00,1025.00,1025.00,0,130
03/22/2004,07:46,1025.00,1025.00,1024.75,1024.75,2,55
03/22/2004,07:47,1025.00,1025.00,1024.75,1024.75,4,3
03/22/2004,07:48,1024.75,1025.00,1024.75,1025.00,98,10
03/22/2004,07:49,1025.00,1025.00,1025.00,1025.00,34,0
03/22/2004,07:50,1025.00,1025.25,1025.00,1025.25,82,0
03/22/2004,07:51,1025.25,1025.50,1025.25,1025.50,58,5
03/22/2004,07:52,1025.50,1025.50,1025.25,1025.25,10,18
03/22/2004,07:53,1025.50,1025.50,1025.25,1025.25,4,2
03/22/2004,07:54,1025.50,1025.50,1025.50,1025.50,31,0
03/22/2004,07:55,1025.50,1025.50,1025.25,1025.50,27,22
03/22/2004,07:56,1025.25,1025.75,1025.25,1025.50,65,228
03/22/2004,07:57,1025.50,1025.75,1025.50,1025.50,2,57
03/22/2004,07:58,1025.50,1025.75,1025.50,1025.75,3,21
03/22/2004,07:59,1025.75,1025.75,1025.50,1025.75,112,25
03/22/2004,08:00,1025.75,1025.75,1025.75,1025.75,15,0
03/22/2004,08:01,1025.75,1025.75,1025.50,1025.50,1,51
03/22/2004,08:02,1025.50,1026.00,1025.50,1026.00,185,21
03/22/2004,08:03,1025.75,1026.00,1025.75,1025.75,2,13
03/22/2004,08:04,1025.75,1026.00,1025.75,1026.00,65,17
03/22/2004,08:05,1026.00,1026.25,1026.00,1026.00,226,124
03/22/2004,08:06,1026.00,1026.00,1025.75,1026.00,24,17
03/22/2004,08:07,1026.00,1026.00,1025.75,1026.00,53,35
03/22/2004,08:08,1026.00,1026.00,1025.75,1026.00,12,21
03/22/2004,08:09,1025.75,1025.75,1025.00,1025.00,137,720
03/22/2004,08:10,1025.00,1025.25,1025.00,1025.00,16,203
03/22/2004,08:11,1025.00,1025.25,1025.00,1025.25,11,4
03/22/2004,08:12,1025.25,1025.25,1025.00,1025.00,14,21
03/22/2004,08:13,1025.00,1025.25,1024.50,1024.75,27,451
03/22/2004,08:14,1024.75,1024.75,1024.50,1024.75,141,7
03/22/2004,08:15,1024.75,1024.75,1024.50,1024.50,23,10
03/22/2004,08:16,1024.75,1024.75,1024.50,1024.75,144,9
03/22/2004,08:17,1024.50,1024.75,1024.50,1024.75,56,6
03/22/2004,08:18,1024.75,1025.00,1024.50,1025.00,44,2
03/22/2004,08:19,1025.00,1025.25,1024.75,1025.00,165,183
03/22/2004,08:20,1025.00,1025.00,1025.00,1025.00,55,0
03/22/2004,08:21,1025.00,1025.25,1024.75,1025.00,69,2
03/22/2004,08:22,1025.25,1025.25,1025.00,1025.00,30,138
03/22/2004,08:23,1025.25,1025.50,1025.00,1025.25,153,63
03/22/2004,08:24,1025.50,1025.75,1025.50,1025.75,787,79
03/22/2004,08:25,1025.50,1026.00,1025.50,1025.75,144,84
03/22/2004,08:26,1025.50,1026.00,1025.50,1026.00,299,76
03/22/2004,08:27,1026.00,1026.25,1025.75,1025.75,60,287
03/22/2004,08:28,1025.75,1026.00,1025.50,1025.75,36,261
03/22/2004,08:29,1025.75,1026.25,1025.50,1026.00,418,84
03/22/2004,08:30,1026.25,1027.25,1026.25,1027.00,2378,1522
03/22/2004,08:31,1027.00,1027.25,1026.00,1026.00,1902,3628
03/22/2004,08:32,1026.00,1026.50,1025.75,1026.00,1580,2544
03/22/2004,08:33,1026.25,1026.25,1025.50,1025.50,973,1368
03/22/2004,08:34,1025.50,1026.00,1025.25,1026.00,1606,2405
03/22/2004,08:35,1025.75,1026.00,1025.25,1025.50,856,1468
03/22/2004,08:36,1025.25,1026.00,1025.25,1025.50,1601,1806
03/22/2004,08:37,1025.50,1025.75,1025.00,1025.50,1298,2242
03/22/2004,08:38,1025.25,1026.00,1025.25,1026.00,1088,1011
03/22/2004,08:39,1025.75,1026.50,1025.50,1026.50,1740,980
03/22/2004,08:40,1026.50,1027.25,1026.50,1026.75,2971,1536
03/22/2004,08:41,1026.75,1027.25,1026.75,1027.25,1033,1078
03/22/2004,08:42,1027.00,1027.00,1025.50,1025.50,925,6015
03/22/2004,08:43,1025.50,1025.75,1024.50,1024.75,1175,4222
03/22/2004,08:44,1025.00,1025.00,1024.00,1024.25,2304,3732
03/22/2004,08:45,1024.50,1024.75,1023.50,1023.75,2287,3717
03/22/2004,08:46,1023.75,1024.75,1023.50,1024.50,2505,1342
03/22/2004,08:47,1024.50,1025.00,1024.25,1024.75,520,712
03/22/2004,08:48,1024.75,1025.50,1024.50,1025.25,1884,1137
03/22/2004,08:49,1025.25,1025.25,1025.00,1025.25,825,116
03/22/2004,08:50,1025.25,1025.50,1024.75,1024.75,355,1284
03/22/2004,08:51,1024.75,1025.00,1024.00,1024.50,1872,2291
03/22/2004,08:52,1024.25,1024.50,1023.75,1024.00,238,2105
03/22/2004,08:53,1023.75,1024.50,1023.50,1023.50,1105,1461
03/22/2004,08:54,1023.50,1023.75,1023.25,1023.75,1981,3640
03/22/2004,08:55,1023.75,1024.00,1023.00,1023.50,1358,2909
03/22/2004,08:56,1023.25,1023.50,1022.50,1022.75,1265,3859
03/22/2004,08:57,1022.75,1022.75,1021.00,1021.50,2617,5979
03/22/2004,08:58,1021.25,1021.75,1021.00,1021.25,1337,1440
03/22/2004,08:59,1021.25,1021.50,1020.50,1021.00,2830,3176
03/22/2004,09:00,1020.75,1021.25,1020.50,1021.00,918,2067
03/22/2004,09:01,1021.00,1021.00,1020.00,1020.25,2930,5465
03/22/2004,09:02,1020.25,1021.00,1019.50,1021.00,4075,3064
03/22/2004,09:03,1020.75,1021.25,1020.50,1020.75,2255,3354
03/22/2004,09:04,1021.00,1021.50,1020.75,1021.25,1905,840
03/22/2004,09:05,1021.25,1022.00,1021.25,1021.75,1931,806
03/22/2004,09:06,1021.75,1021.75,1020.75,1021.25,1269,1835
03/22/2004,09:07,1021.00,1021.25,1020.00,1020.25,1326,2247
03/22/2004,09:08,1020.50,1020.75,1019.75,1020.50,1661,2321
03/22/2004,09:09,1020.50,1021.00,1020.25,1021.00,1077,619
03/22/2004,09:10,1021.00,1021.00,1020.25,1021.00,1069,874
03/22/2004,09:11,1021.00,1021.25,1020.50,1021.25,2207,708
03/22/2004,09:12,1021.25,1021.50,1020.50,1020.75,1116,1448
03/22/2004,09:13,1020.75,1021.00,1020.00,1020.25,1368,2064
03/22/2004,09:14,1020.25,1020.75,1020.25,1020.50,258,296
03/22/2004,09:15,1020.50,1020.75,1020.00,1020.25,779,764
03/22/2004,09:16,1020.25,1020.50,1018.50,1018.75,1845,6343
03/22/2004,09:17,1018.75,1019.25,1017.75,1018.00,1702,5160
03/22/2004,09:18,1017.75,1018.25,1017.50,1017.75,2940,2758
03/22/2004,09:19,1017.75,1017.75,1016.50,1017.25,3370,4972
03/22/2004,09:20,1017.25,1017.75,1016.75,1017.25,1770,2435
03/22/2004,09:21,1017.25,1018.00,1017.25,1017.75,1958,1549
03/22/2004,09:22,1017.75,1018.25,1017.50,1018.25,1918,1396
03/22/2004,09:23,1018.00,1018.75,1018.00,1018.25,3175,1288
03/22/2004,09:24,1018.25,1019.50,1018.25,1019.50,4230,1047
03/22/2004,09:25,1019.25,1019.50,1018.75,1019.00,1163,1183
03/22/2004,09:26,1019.25,1019.50,1018.75,1018.75,901,911
03/22/2004,09:27,1018.75,1019.00,1018.75,1018.75,877,1140
03/22/2004,09:28,1018.75,1019.00,1018.00,1019.00,1336,2172
03/22/2004,09:29,1018.75,1019.25,1018.50,1018.75,976,871
03/22/2004,09:30,1018.75,1019.00,1018.50,1018.50,284,474
03/22/2004,09:31,1018.50,1018.75,1017.75,1018.25,1779,2935
03/22/2004,09:32,1018.00,1018.75,1017.50,1018.25,1995,2747
03/22/2004,09:33,1018.50,1019.25,1018.25,1019.25,1645,782
03/22/2004,09:34,1019.25,1020.25,1019.00,1020.25,4269,414
03/22/2004,09:35,1020.25,1020.25,1019.50,1019.75,1182,941
03/22/2004,09:36,1019.75,1020.25,1019.50,1020.00,1266,1181
03/22/2004,09:37,1020.00,1020.25,1019.75,1020.00,597,873
03/22/2004,09:38,1020.25,1020.50,1020.00,1020.50,2646,609
03/22/2004,09:39,1020.25,1020.50,1020.00,1020.00,949,945
03/22/2004,09:40,1020.25,1021.00,1020.00,1020.75,2450,1225
03/22/2004,09:41,1020.50,1020.75,1020.50,1020.75,222,80
03/22/2004,09:42,1020.75,1020.75,1019.75,1020.25,1339,3031
03/22/2004,09:43,1020.25,1020.50,1019.50,1020.00,1337,1709
03/22/2004,09:44,1020.00,1020.25,1020.00,1020.00,411,566
03/22/2004,09:45,1020.00,1020.50,1020.00,1020.25,574,355
03/22/2004,09:46,1020.25,1020.25,1019.75,1020.00,53,388
03/22/2004,09:47,1020.00,1020.25,1019.50,1020.00,1635,1059
03/22/2004,09:48,1019.75,1020.00,1019.25,1019.25,965,2603
03/22/2004,09:49,1019.50,1019.75,1019.00,1019.00,650,655
03/22/2004,09:50,1019.25,1019.75,1019.00,1019.50,568,418
03/22/2004,09:51,1019.25,1019.50,1019.00,1019.00,233,1275
03/22/2004,09:52,1019.00,1019.00,1018.50,1018.50,3037,3025
03/22/2004,09:53,1018.75,1019.50,1018.25,1019.50,2722,1656
03/22/2004,09:54,1019.50,1019.75,1019.25,1019.50,1123,565
03/22/2004,09:55,1019.50,1020.75,1019.25,1020.25,3084,631
03/22/2004,09:56,1020.25,1020.75,1020.00,1020.25,1233,711
03/22/2004,09:57,1020.50,1021.00,1020.25,1021.00,2053,1040
03/22/2004,09:58,1020.75,1021.75,1020.75,1021.25,2891,2204
03/22/2004,09:59,1021.25,1022.25,1021.00,1021.75,3845,2330
03/22/2004,10:00,1021.50,1022.00,1021.50,1021.75,1211,608
03/22/2004,10:01,1021.75,1022.25,1021.25,1022.00,1822,986
03/22/2004,10:02,1021.75,1022.25,1021.50,1021.75,1272,2116
03/22/2004,10:03,1022.00,1022.50,1021.50,1021.50,1600,1478
03/22/2004,10:04,1021.75,1022.00,1021.25,1021.75,928,713
03/22/2004,10:05,1022.00,1022.25,1021.50,1021.50,851,989
03/22/2004,10:06,1021.75,1022.50,1021.50,1022.25,1911,914
03/22/2004,10:07,1022.00,1022.25,1021.50,1021.50,934,1350
03/22/2004,10:08,1021.50,1022.00,1021.25,1021.75,725,1072
03/22/2004,10:09,1022.00,1023.50,1021.75,1023.50,6233,685
03/22/2004,10:10,1023.50,1024.00,1023.25,1023.50,2615,2767
03/22/2004,10:11,1023.75,1023.75,1023.00,1023.50,1145,957
03/22/2004,10:12,1023.50,1023.75,1023.00,1023.00,518,1416
03/22/2004,10:13,1023.00,1023.75,1023.00,1023.75,1395,468
03/22/2004,10:14,1023.75,1024.00,1023.00,1023.25,541,1095
03/22/2004,10:15,1023.25,1023.25,1022.50,1022.50,242,1240
03/22/2004,10:16,1022.75,1023.00,1022.50,1022.75,689,391
03/22/2004,10:17,1023.00,1023.00,1022.50,1023.00,309,583
03/22/2004,10:18,1022.75,1023.00,1022.50,1022.75,31,427
03/22/2004,10:19,1022.75,1022.75,1022.50,1022.50,792,59
03/22/2004,10:20,1022.75,1022.75,1021.75,1022.50,987,2438
03/22/2004,10:21,1022.25,1022.75,1021.75,1022.25,771,1283
03/22/2004,10:22,1022.00,1022.25,1021.75,1022.00,243,695
03/22/2004,10:23,1022.00,1022.50,1022.00,1022.50,890,409
03/22/2004,10:24,1022.50,1023.00,1022.25,1023.00,1556,111
03/22/2004,10:25,1023.00,1023.00,1022.50,1022.75,591,471
03/22/2004,10:26,1022.75,1023.25,1022.75,1023.25,551,219
03/22/2004,10:27,1023.25,1023.50,1022.75,1023.00,2159,1109
03/22/2004,10:28,1023.00,1023.50,1023.00,1023.50,296,66
03/22/2004,10:29,1023.25,1023.75,1023.00,1023.50,882,723
03/22/2004,10:30,1023.50,1024.25,1023.25,1024.00,2188,412
03/22/2004,10:31,1024.00,1024.25,1023.50,1024.25,1377,427
03/22/2004,10:32,1024.00,1025.00,1024.00,1024.75,3922,1732
03/22/2004,10:33,1024.75,1024.75,1024.25,1024.25,1948,594
03/22/2004,10:34,1024.25,1024.50,1023.75,1024.00,813,1708
03/22/2004,10:35,1023.75,1024.25,1023.25,1023.25,677,1980
03/22/2004,10:36,1023.50,1023.50,1023.00,1023.00,1091,715
03/22/2004,10:37,1023.25,1023.50,1023.00,1023.25,939,269
03/22/2004,10:38,1023.00,1023.25,1022.75,1023.00,251,1644
03/22/2004,10:39,1022.75,1023.00,1021.75,1022.00,518,2699
03/22/2004,10:40,1022.00,1022.50,1022.00,1022.00,1321,724
03/22/2004,10:41,1022.00,1022.25,1021.75,1022.25,237,1396
03/22/2004,10:42,1022.00,1022.25,1021.50,1021.50,160,1652
03/22/2004,10:43,1021.50,1021.75,1020.50,1020.75,1813,4860
03/22/2004,10:44,1020.75,1021.25,1020.50,1021.00,854,644
03/22/2004,10:45,1021.00,1021.50,1020.75,1021.50,1836,253
03/22/2004,10:46,1021.75,1022.00,1021.25,1021.25,1213,2437
03/22/2004,10:47,1021.25,1021.75,1021.00,1021.50,994,994
03/22/2004,10:48,1021.50,1022.00,1021.25,1021.75,608,137
03/22/2004,10:49,1021.50,1021.75,1021.25,1021.25,5,391
03/22/2004,10:50,1021.50,1022.00,1021.25,1022.00,554,280
03/22/2004,10:51,1021.75,1021.75,1021.25,1021.25,433,1219
03/22/2004,10:52,1021.25,1021.75,1021.25,1021.50,1053,265
03/22/2004,10:53,1021.25,1021.50,1021.25,1021.50,185,18
03/22/2004,10:54,1021.50,1021.75,1021.25,1021.75,137,104
03/22/2004,10:55,1021.50,1021.75,1021.25,1021.50,106,158
03/22/2004,10:56,1021.75,1022.00,1021.50,1021.75,310,245
03/22/2004,10:57,1021.75,1022.00,1021.50,1022.00,480,75
03/22/2004,10:58,1022.00,1022.25,1022.00,1022.00,641,35
03/22/2004,10:59,1022.00,1022.25,1022.00,1022.25,539,37
03/22/2004,11:00,1022.25,1022.50,1021.75,1021.75,449,1185
03/22/2004,11:01,1021.75,1022.00,1021.50,1021.50,47,488
03/22/2004,11:02,1021.75,1021.75,1021.25,1021.25,246,789
03/22/2004,11:03,1021.25,1021.50,1021.00,1021.25,233,573
03/22/2004,11:04,1021.00,1021.25,1021.00,1021.25,163,51
03/22/2004,11:05,1021.25,1021.25,1020.50,1021.00,276,1200
03/22/2004,11:06,1021.00,1021.25,1020.75,1020.75,215,748
03/22/2004,11:07,1021.00,1021.00,1020.50,1021.00,170,422
03/22/2004,11:08,1021.00,1021.00,1020.75,1021.00,89,7
03/22/2004,11:09,1020.75,1021.00,1020.50,1020.75,93,575
03/22/2004,11:10,1021.00,1021.00,1020.00,1020.50,198,2187
03/22/2004,11:11,1020.25,1021.00,1020.00,1020.75,1147,712
03/22/2004,11:12,1020.50,1021.50,1020.50,1021.50,887,175
03/22/2004,11:13,1021.25,1021.50,1020.50,1020.75,556,919
03/22/2004,11:14,1020.50,1021.00,1020.25,1020.25,125,1070
03/22/2004,11:15,1020.25,1020.50,1020.00,1020.25,789,1222
03/22/2004,11:16,1020.25,1020.75,1019.25,1019.50,642,2451
03/22/2004,11:17,1019.25,1019.50,1018.75,1019.50,1712,2056
03/22/2004,11:18,1019.25,1020.00,1019.00,1019.75,789,423
03/22/2004,11:19,1020.00,1020.50,1019.75,1020.50,1238,332
03/22/2004,11:20,1020.75,1020.75,1020.25,1020.75,477,126
03/22/2004,11:21,1020.75,1020.75,1020.50,1020.50,127,414
03/22/2004,11:22,1020.50,1020.50,1020.00,1020.25,205,547
03/22/2004,11:23,1020.25,1020.50,1020.00,1020.50,229,173
03/22/2004,11:24,1020.25,1020.50,1020.00,1020.00,11,160
03/22/2004,11:25,1020.25,1020.50,1020.00,1020.25,415,246
03/22/2004,11:26,1020.25,1020.25,1020.00,1020.25,143,87
03/22/2004,11:27,1020.25,1020.25,1020.00,1020.25,368,135
03/22/2004,11:28,1020.25,1020.50,1020.25,1020.50,270,0
03/22/2004,11:29,1020.50,1020.75,1020.25,1020.50,429,223
03/22/2004,11:30,1020.50,1020.50,1020.00,1020.50,121,187
03/22/2004,11:31,1020.50,1020.50,1020.25,1020.50,80,30
03/22/2004,11:32,1020.50,1020.75,1020.25,1020.75,97,11
03/22/2004,11:33,1020.50,1020.75,1020.50,1020.75,357,21
03/22/2004,11:34,1020.50,1020.75,1020.25,1020.50,93,415
03/22/2004,11:35,1020.50,1021.00,1020.25,1021.00,642,38
03/22/2004,11:36,1021.00,1021.25,1020.75,1020.75,625,296
03/22/2004,11:37,1020.75,1021.25,1020.75,1021.25,199,139
03/22/2004,11:38,1021.25,1021.25,1020.75,1020.75,14,165
03/22/2004,11:39,1020.75,1021.00,1020.50,1020.75,26,227
03/22/2004,11:40,1020.75,1020.75,1020.50,1020.75,89,71
03/22/2004,11:41,1020.50,1020.75,1020.50,1020.50,60,60
03/22/2004,11:42,1020.75,1020.75,1020.25,1020.50,116,141
03/22/2004,11:43,1020.50,1020.50,1020.25,1020.25,84,116
03/22/2004,11:44,1020.25,1020.25,1019.75,1020.00,348,873
03/22/2004,11:45,1020.00,1020.50,1020.00,1020.25,467,136
03/22/2004,11:46,1020.25,1020.50,1020.25,1020.25,43,301
03/22/2004,11:47,1020.25,1020.50,1020.25,1020.25,324,7
03/22/2004,11:48,1020.50,1020.75,1020.25,1020.50,282,277
03/22/2004,11:49,1020.50,1020.50,1020.25,1020.50,85,31
03/22/2004,11:50,1020.25,1020.50,1020.00,1020.25,91,229
03/22/2004,11:51,1020.25,1020.25,1019.75,1020.25,124,491
03/22/2004,11:52,1020.25,1020.25,1019.75,1020.00,257,139
03/22/2004,11:53,1020.00,1020.25,1019.75,1020.00,232,61
03/22/2004,11:54,1020.25,1021.00,1020.25,1020.75,856,122
03/22/2004,11:55,1020.75,1021.25,1020.75,1021.25,381,200
03/22/2004,11:56,1021.25,1021.50,1021.00,1021.25,660,44
03/22/2004,11:57,1021.50,1021.75,1021.25,1021.75,1057,8
03/22/2004,11:58,1021.75,1022.00,1021.50,1021.75,483,37
03/22/2004,11:59,1022.00,1022.00,1021.50,1021.75,203,466
03/22/2004,12:00,1021.50,1021.75,1021.25,1021.50,352,941
03/22/2004,12:01,1021.25,1021.50,1021.00,1021.50,432,608
03/22/2004,12:02,1021.50,1021.50,1021.00,1021.25,128,154
03/22/2004,12:03,1021.00,1021.25,1021.00,1021.25,189,62
03/22/2004,12:04,1021.00,1021.00,1020.75,1020.75,142,142
03/22/2004,12:05,1020.75,1021.00,1020.75,1020.75,109,23
03/22/2004,12:06,1020.75,1021.00,1020.25,1020.25,189,660
03/22/2004,12:07,1020.25,1020.50,1019.75,1020.00,253,1130
03/22/2004,12:08,1019.75,1020.25,1019.25,1019.25,736,1416
03/22/2004,12:09,1019.25,1020.00,1019.25,1020.00,472,231
03/22/2004,12:10,1019.75,1020.75,1019.75,1020.50,971,265
03/22/2004,12:11,1020.50,1021.00,1020.25,1020.50,385,209
03/22/2004,12:12,1020.50,1020.50,1020.25,1020.25,0,52
03/22/2004,12:13,1020.50,1020.50,1019.50,1019.75,68,764
03/22/2004,12:14,1019.75,1020.00,1019.00,1019.75,507,894
03/22/2004,12:15,1019.75,1020.00,1019.50,1019.75,346,188
03/22/2004,12:16,1019.75,1019.75,1018.50,1019.00,217,1846
03/22/2004,12:17,1018.75,1019.25,1018.75,1019.25,597,85
03/22/2004,12:18,1019.00,1019.25,1018.50,1018.75,772,756
03/22/2004,12:19,1018.75,1019.25,1018.50,1019.25,611,121
03/22/2004,12:20,1019.25,1020.25,1019.25,1019.75,1413,305
03/22/2004,12:21,1019.75,1019.75,1019.50,1019.75,73,85
03/22/2004,12:22,1019.75,1020.00,1019.50,1020.00,226,28
03/22/2004,12:23,1020.00,1020.25,1019.25,1019.50,307,727
03/22/2004,12:24,1019.50,1019.50,1018.50,1018.50,135,1209
03/22/2004,12:25,1018.50,1019.00,1018.25,1018.50,785,1021
03/22/2004,12:26,1018.50,1019.00,1018.50,1019.00,562,120
03/22/2004,12:27,1019.00,1019.00,1018.00,1018.25,615,1527
03/22/2004,12:28,1018.25,1018.25,1017.50,1017.75,1103,1443
03/22/2004,12:29,1017.75,1018.50,1017.75,1018.50,949,282
03/22/2004,12:30,1018.50,1019.00,1018.25,1018.75,1001,116
03/22/2004,12:31,1019.00,1019.25,1018.50,1018.50,563,493
03/22/2004,12:32,1018.50,1018.75,1018.25,1018.50,81,445
03/22/2004,12:33,1018.50,1019.00,1018.50,1019.00,276,46
03/22/2004,12:34,1019.00,1019.50,1018.75,1019.50,1578,767
03/22/2004,12:35,1019.25,1019.50,1018.75,1019.00,31,387
03/22/2004,12:36,1018.75,1019.25,1018.50,1019.25,738,263
03/22/2004,12:37,1019.25,1019.50,1019.00,1019.50,419,46
03/22/2004,12:38,1019.50,1020.00,1019.50,1019.75,1452,99
03/22/2004,12:39,1019.75,1020.00,1019.25,1019.50,510,538
03/22/2004,12:40,1019.25,1019.75,1019.25,1019.50,176,73
03/22/2004,12:41,1019.75,1019.75,1018.50,1018.75,172,1082
03/22/2004,12:42,1018.75,1019.00,1017.75,1017.75,353,1721
03/22/2004,12:43,1017.75,1018.50,1017.50,1018.50,475,486
03/22/2004,12:44,1018.50,1018.50,1018.00,1018.25,361,907
03/22/2004,12:45,1018.50,1019.50,1018.25,1019.50,2001,687
03/22/2004,12:46,1019.50,1019.75,1019.00,1019.75,592,302
03/22/2004,12:47,1019.50,1020.25,1019.25,1020.00,1668,524
03/22/2004,12:48,1020.00,1020.00,1019.25,1019.25,427,527
03/22/2004,12:49,1019.50,1019.50,1018.75,1019.00,16,479
03/22/2004,12:50,1019.00,1019.00,1017.75,1018.50,460,1603
03/22/2004,12:51,1018.25,1018.75,1018.00,1018.25,423,450
03/22/2004,12:52,1018.25,1018.50,1017.75,1017.75,281,1036
03/22/2004,12:53,1017.75,1018.75,1017.75,1018.50,795,226
03/22/2004,12:54,1018.25,1018.75,1018.25,1018.75,900,348
03/22/2004,12:55,1018.75,1019.00,1017.75,1018.00,675,1176
03/22/2004,12:56,1018.00,1018.00,1016.50,1017.00,1656,4367
03/22/2004,12:57,1017.00,1017.75,1017.00,1017.50,1776,980
03/22/2004,12:58,1017.50,1017.50,1017.00,1017.25,677,342
03/22/2004,12:59,1017.25,1018.00,1016.75,1018.00,1542,1272
03/22/2004,13:00,1018.00,1018.75,1017.50,1017.50,1931,1789
03/22/2004,13:01,1017.50,1017.75,1016.75,1017.00,899,1460
03/22/2004,13:02,1017.00,1017.50,1017.00,1017.25,464,274
03/22/2004,13:03,1017.50,1017.50,1016.25,1016.25,179,1596
03/22/2004,13:04,1016.50,1016.75,1016.00,1016.50,989,2332
03/22/2004,13:05,1016.50,1016.50,1016.25,1016.25,566,281
03/22/2004,13:06,1016.50,1016.50,1015.75,1016.00,738,1612
03/22/2004,13:07,1016.00,1016.25,1015.75,1016.25,1383,263
03/22/2004,13:08,1016.25,1016.25,1013.75,1014.00,3172,9454
03/22/2004,13:09,1014.00,1014.50,1012.75,1013.25,3247,7013
03/22/2004,13:10,1013.00,1013.75,1012.75,1013.25,2666,3012
03/22/2004,13:11,1013.25,1015.00,1013.25,1014.50,4259,2304
03/22/2004,13:12,1014.50,1014.50,1013.75,1014.00,551,1683
03/22/2004,13:13,1014.00,1014.25,1013.25,1013.50,1065,2816
03/22/2004,13:14,1013.50,1014.75,1013.50,1014.25,2005,757
03/22/2004,13:15,1014.25,1014.50,1014.00,1014.25,272,583
03/22/2004,13:16,1014.25,1014.25,1013.25,1013.75,569,3289
03/22/2004,13:17,1013.75,1014.25,1013.50,1013.75,858,534
03/22/2004,13:18,1014.00,1014.75,1013.75,1014.75,1853,242
03/22/2004,13:19,1014.50,1015.00,1014.50,1015.00,1144,733
03/22/2004,13:20,1014.75,1015.00,1014.50,1014.50,462,636
03/22/2004,13:21,1014.75,1015.25,1013.75,1014.75,2503,2183
03/22/2004,13:22,1015.00,1015.00,1014.50,1014.50,322,659
03/22/2004,13:23,1014.50,1015.00,1014.00,1014.50,933,1174
03/22/2004,13:24,1014.50,1015.25,1014.00,1015.25,1222,1142
03/22/2004,13:25,1015.25,1015.25,1014.00,1014.50,989,2144
03/22/2004,13:26,1014.25,1014.50,1013.75,1014.25,582,1321
03/22/2004,13:27,1014.25,1014.75,1014.00,1014.75,518,279
03/22/2004,13:28,1014.50,1014.75,1014.25,1014.75,206,225
03/22/2004,13:29,1014.50,1014.75,1014.50,1014.50,177,301
03/22/2004,13:30,1014.50,1014.75,1014.50,1014.50,32,373
03/22/2004,13:31,1014.50,1015.00,1014.25,1014.75,1214,996
03/22/2004,13:32,1014.75,1016.00,1014.75,1015.50,4700,3855
03/22/2004,13:33,1015.50,1016.75,1015.25,1016.50,2910,822
03/22/2004,13:34,1016.75,1017.25,1016.25,1016.50,2585,2781
03/22/2004,13:35,1016.25,1016.75,1016.25,1016.50,1106,884
03/22/2004,13:36,1016.50,1016.75,1016.00,1016.25,1186,988
03/22/2004,13:37,1016.25,1016.50,1015.75,1015.75,199,869
03/22/2004,13:38,1015.75,1016.75,1015.50,1016.50,2879,2001
03/22/2004,13:39,1016.50,1017.00,1016.00,1016.75,1125,801
03/22/2004,13:40,1016.75,1017.50,1016.50,1017.00,2982,2435
03/22/2004,13:41,1017.00,1018.00,1016.75,1017.25,2000,840
03/22/2004,13:42,1017.50,1019.25,1017.25,1018.50,3989,944
03/22/2004,13:43,1018.50,1019.00,1018.25,1018.75,1507,1108
03/22/2004,13:44,1018.75,1019.75,1018.50,1019.25,2528,1850
03/22/2004,13:45,1019.00,1019.25,1018.25,1018.25,345,1747
03/22/2004,13:46,1018.25,1018.50,1017.50,1017.75,1639,2357
03/22/2004,13:47,1017.75,1018.00,1017.50,1017.50,526,536
03/22/2004,13:48,1017.50,1018.25,1017.50,1018.25,1182,424
03/22/2004,13:49,1018.00,1018.25,1017.75,1018.00,213,563
03/22/2004,13:50,1018.00,1018.00,1017.25,1017.25,305,810
03/22/2004,13:51,1017.50,1017.50,1016.00,1017.00,1206,3449
03/22/2004,13:52,1017.00,1017.75,1016.75,1017.50,1603,2055
03/22/2004,13:53,1017.50,1017.50,1016.75,1016.75,481,814
03/22/2004,13:54,1016.75,1017.00,1016.25,1016.75,1286,2727
03/22/2004,13:55,1016.75,1017.00,1016.25,1016.75,558,645
03/22/2004,13:56,1016.75,1017.00,1016.50,1016.75,682,365
03/22/2004,13:57,1016.75,1017.00,1016.50,1016.75,305,148
03/22/2004,13:58,1016.75,1016.75,1016.50,1016.75,29,484
03/22/2004,13:59,1016.50,1016.75,1015.75,1016.25,911,1815
03/22/2004,14:00,1016.25,1017.00,1016.00,1016.75,3198,1355
03/22/2004,14:01,1016.50,1018.00,1016.50,1017.75,3585,1234
03/22/2004,14:02,1017.50,1018.75,1017.50,1018.50,2533,1610
03/22/2004,14:03,1018.50,1019.25,1018.25,1018.25,2530,2018
03/22/2004,14:04,1018.25,1019.25,1018.25,1019.00,1307,195
03/22/2004,14:05,1018.75,1019.25,1018.25,1018.25,1089,1276
03/22/2004,14:06,1018.25,1018.50,1017.75,1017.75,2035,1551
03/22/2004,14:07,1017.75,1018.00,1017.50,1017.75,699,1035
03/22/2004,14:08,1018.00,1018.75,1017.50,1018.75,2576,1282
03/22/2004,14:09,1018.75,1019.00,1018.00,1019.00,1696,1133
03/22/2004,14:10,1019.00,1019.50,1018.50,1019.00,3034,1495
03/22/2004,14:11,1019.00,1019.75,1018.75,1019.75,1259,804
03/22/2004,14:12,1019.75,1020.25,1019.25,1019.25,2321,1782
03/22/2004,14:13,1019.25,1019.50,1017.50,1018.00,3054,6427
03/22/2004,14:14,1018.00,1018.25,1017.75,1018.00,483,1089
03/22/2004,14:15,1018.25,1019.00,1018.00,1018.50,991,998
03/22/2004,14:16,1018.25,1018.50,1018.00,1018.25,699,324
03/22/2004,14:17,1018.25,1018.50,1016.50,1017.00,1153,5140
03/22/2004,14:18,1017.00,1017.25,1016.00,1016.50,1399,2191
03/22/2004,14:19,1016.25,1016.50,1015.25,1015.75,3776,3743
03/22/2004,14:20,1016.00,1016.00,1015.25,1015.50,838,1228
03/22/2004,14:21,1015.50,1016.25,1015.50,1016.25,770,550
03/22/2004,14:22,1016.25,1017.25,1016.25,1017.25,3674,1436
03/22/2004,14:23,1017.25,1017.50,1016.75,1017.50,1353,434
03/22/2004,14:24,1017.25,1017.50,1016.75,1017.25,854,772
03/22/2004,14:25,1017.25,1017.25,1016.25,1016.25,96,2122
03/22/2004,14:26,1016.25,1017.00,1016.25,1016.50,992,444
03/22/2004,14:27,1016.75,1016.75,1016.25,1016.25,251,394
03/22/2004,14:28,1016.25,1017.50,1016.25,1017.25,889,620
03/22/2004,14:29,1017.25,1017.75,1017.00,1017.50,918,293
03/22/2004,14:30,1017.75,1018.00,1017.25,1017.50,634,764
03/22/2004,14:31,1017.25,1017.50,1016.00,1016.00,431,2851
03/22/2004,14:32,1016.00,1016.75,1015.75,1016.50,949,2132
03/22/2004,14:33,1016.50,1017.50,1016.50,1017.25,1765,533
03/22/2004,14:34,1017.25,1017.50,1016.75,1016.75,11,1046
03/22/2004,14:35,1016.75,1017.00,1016.50,1016.75,154,142
03/22/2004,14:36,1016.75,1017.25,1016.50,1017.25,422,135
03/22/2004,14:37,1017.25,1017.50,1017.00,1017.25,617,162
03/22/2004,14:38,1017.25,1017.50,1017.00,1017.50,592,277
03/22/2004,14:39,1017.50,1017.75,1016.75,1017.00,528,1053
03/22/2004,14:40,1016.75,1017.25,1016.50,1016.75,625,1413
03/22/2004,14:41,1016.75,1017.25,1016.75,1017.00,1044,280
03/22/2004,14:42,1017.00,1018.00,1017.00,1017.75,1929,794
03/22/2004,14:43,1017.75,1018.00,1017.25,1017.75,867,736
03/22/2004,14:44,1018.00,1018.75,1018.00,1018.50,3138,2031
03/22/2004,14:45,1018.50,1019.25,1018.25,1018.75,1931,1244
03/22/2004,14:46,1018.75,1019.25,1018.50,1019.00,1305,1183
03/22/2004,14:47,1018.75,1019.50,1018.25,1018.75,2969,2031
03/22/2004,14:48,1019.00,1019.50,1018.75,1019.25,973,1332
03/22/2004,14:49,1019.00,1019.50,1019.00,1019.25,650,848
03/22/2004,14:50,1019.25,1020.00,1019.00,1019.50,1761,2106
03/22/2004,14:51,1019.50,1020.00,1019.25,1019.50,1522,1120
03/22/2004,14:52,1019.50,1020.00,1019.50,1019.75,442,661
03/22/2004,14:53,1019.75,1020.00,1019.50,1020.00,756,960
03/22/2004,14:54,1019.75,1020.25,1019.50,1019.50,891,961
03/22/2004,14:55,1019.50,1019.75,1019.00,1019.25,1030,3069
03/22/2004,14:56,1019.25,1020.00,1019.25,1019.75,909,1034
03/22/2004,14:57,1020.00,1020.25,1019.50,1019.75,2261,1391
03/22/2004,14:58,1019.50,1020.25,1019.25,1019.50,1269,1724
03/22/2004,14:59,1019.50,1020.00,1018.75,1019.50,2077,2190
03/22/2004,15:00,1019.50,1019.50,1018.75,1018.75,2216,2910
03/22/2004,15:01,1018.75,1019.00,1018.00,1018.25,1804,3045
03/22/2004,15:02,1018.25,1018.50,1017.75,1018.00,1152,3645
03/22/2004,15:03,1018.25,1018.25,1017.50,1018.00,1833,1515
03/22/2004,15:04,1018.25,1018.25,1018.00,1018.25,512,441
03/22/2004,15:05,1018.00,1018.25,1018.00,1018.00,329,1022
03/22/2004,15:06,1018.00,1018.50,1018.00,1018.25,1171,549
03/22/2004,15:07,1018.25,1018.75,1018.00,1018.50,1662,365
03/22/2004,15:08,1018.75,1018.75,1018.50,1018.75,1309,139
03/22/2004,15:09,1018.75,1019.00,1018.75,1019.00,333,107
03/22/2004,15:10,1019.00,1019.00,1018.75,1019.00,315,103
03/22/2004,15:11,1019.00,1019.00,1018.50,1018.75,638,1366
03/22/2004,15:12,1018.50,1018.75,1018.25,1018.50,173,494
03/22/2004,15:13,1018.50,1018.75,1018.00,1018.25,575,1263
03/22/2004,15:14,1018.25,1018.75,1018.25,1018.50,724,694
03/22/2004,15:15,1018.50,1018.75,1018.25,1018.50,1418,2561
03/22/2004,15:16,1018.25,1018.50,1018.25,1018.50,24,17
03/22/2004,15:31,1018.50,1018.50,1018.00,1018.00,49,129
03/22/2004,15:32,1018.00,1018.00,1017.75,1017.75,7,125
03/22/2004,15:33,1017.75,1018.00,1017.50,1018.00,118,6
03/22/2004,15:34,1017.75,1018.00,1017.75,1017.75,2,10
03/22/2004,15:35,1017.75,1018.00,1017.50,1017.50,6,131
03/22/2004,15:36,1017.75,1018.00,1017.75,1017.75,11,15
03/22/2004,15:37,1017.75,1018.00,1017.75,1017.75,1,48
03/22/2004,15:38,1017.75,1018.00,1017.75,1018.00,2,20
03/22/2004,15:39,1017.75,1018.00,1017.75,1018.00,10,19
03/22/2004,15:40,1017.75,1018.00,1017.75,1018.00,111,6
03/22/2004,15:41,1018.00,1018.25,1018.00,1018.25,124,0
03/22/2004,15:42,1018.25,1018.25,1018.25,1018.25,51,0
03/22/2004,15:43,1018.25,1018.25,1018.25,1018.25,69,0
03/22/2004,15:44,1018.50,1019.00,1018.50,1018.75,675,47
03/22/2004,15:45,1018.75,1019.00,1018.75,1019.00,3,54
03/22/2004,15:46,1018.75,1018.75,1018.50,1018.50,0,165
03/22/2004,15:47,1018.50,1018.75,1018.50,1018.50,1,30
03/22/2004,15:48,1018.50,1018.50,1018.25,1018.25,0,207
03/22/2004,15:50,1018.50,1018.50,1018.25,1018.25,5,1
03/22/2004,15:51,1018.50,1018.50,1018.50,1018.50,2,0
03/22/2004,15:52,1018.50,1018.50,1018.25,1018.50,2,50
03/22/2004,15:53,1018.50,1018.50,1018.50,1018.50,1,0
03/22/2004,15:54,1018.25,1018.25,1018.25,1018.25,0,2
03/22/2004,15:57,1018.50,1018.50,1018.50,1018.50,33,0
03/22/2004,15:58,1018.50,1018.50,1018.25,1018.50,17,1
03/22/2004,15:59,1018.50,1018.50,1018.50,1018.50,15,0
03/22/2004,16:00,1018.50,1018.50,1018.50,1018.50,15,0
03/22/2004,17:01,1018.25,1018.50,1018.25,1018.50,1,25
03/22/2004,17:02,1018.25,1018.50,1018.25,1018.50,1,1
03/22/2004,17:05,1018.25,1018.50,1018.25,1018.50,2,5
03/22/2004,17:06,1018.50,1018.50,1018.25,1018.25,18,10
03/22/2004,17:07,1018.25,1018.25,1018.00,1018.25,2,12
03/22/2004,17:08,1018.00,1018.00,1018.00,1018.00,0,12
03/22/2004,17:09,1018.00,1018.00,1018.00,1018.00,0,10
03/22/2004,17:10,1018.00,1018.00,1017.75,1017.75,0,7
03/22/2004,17:11,1018.00,1018.00,1018.00,1018.00,28,0
03/22/2004,17:12,1018.00,1018.00,1018.00,1018.00,1,0
03/22/2004,17:13,1018.00,1018.00,1018.00,1018.00,10,0
03/22/2004,17:14,1018.00,1018.00,1018.00,1018.00,2,0
03/22/2004,17:16,1018.25,1018.25,1018.25,1018.25,9,0
03/22/2004,17:18,1018.00,1018.00,1018.00,1018.00,0,6
03/22/2004,17:19,1018.00,1018.00,1018.00,1018.00,0,1
03/22/2004,17:22,1017.75,1017.75,1017.75,1017.75,0,1
03/22/2004,17:24,1017.75,1017.75,1017.75,1017.75,0,5
03/22/2004,17:27,1018.00,1018.00,1018.00,1018.00,3,0
03/22/2004,17:29,1018.00,1018.00,1018.00,1018.00,28,0
03/22/2004,17:30,1018.00,1018.00,1018.00,1018.00,8,0
03/22/2004,17:32,1018.00,1018.00,1018.00,1018.00,23,0
03/22/2004,17:35,1018.00,1018.00,1018.00,1018.00,1,0
03/22/2004,17:36,1017.75,1017.75,1017.75,1017.75,0,3
03/22/2004,17:38,1018.00,1018.00,1018.00,1018.00,3,0
03/22/2004,17:39,1017.75,1018.00,1017.75,1018.00,7,3
03/22/2004,17:41,1018.00,1018.00,1018.00,1018.00,1,0
03/22/2004,17:44,1018.00,1018.00,1017.75,1017.75,1,3
03/22/2004,17:46,1018.00,1018.00,1018.00,1018.00,3,0
03/22/2004,17:47,1018.00,1018.00,1018.00,1018.00,1,0
03/22/2004,17:48,1018.00,1018.00,1018.00,1018.00,2,0
03/22/2004,17:50,1018.00,1018.00,1018.00,1018.00,1,0
03/22/2004,17:52,1018.25,1018.25,1018.25,1018.25,1,0
03/22/2004,17:53,1018.25,1018.25,1018.00,1018.25,2,30
03/22/2004,17:54,1018.25,1018.25,1018.25,1018.25,2,0
03/22/2004,17:55,1018.25,1018.25,1018.25,1018.25,2,0
03/22/2004,17:56,1018.00,1018.00,1018.00,1018.00,0,15
03/22/2004,17:57,1018.00,1018.00,1018.00,1018.00,0,15
03/22/2004,17:58,1018.00,1018.00,1018.00,1018.00,0,4
03/22/2004,17:59,1018.00,1018.00,1018.00,1018.00,0,20
03/22/2004,18:00,1018.00,1018.00,1018.00,1018.00,0,2
03/22/2004,18:01,1018.00,1018.00,1018.00,1018.00,0,2
03/22/2004,18:02,1018.00,1018.00,1018.00,1018.00,0,1
03/22/2004,18:03,1018.00,1018.00,1017.75,1017.75,0,2
03/22/2004,18:04,1018.00,1018.00,1018.00,1018.00,5,0
03/22/2004,18:05,1018.00,1018.00,1018.00,1018.00,1,0
03/22/2004,18:06,1018.00,1018.00,1017.75,1017.75,1,12
03/22/2004,18:07,1018.00,1018.00,1017.75,1017.75,4,61
03/22/2004,18:08,1017.75,1017.75,1017.50,1017.50,0,50
03/22/2004,18:09,1017.75,1017.75,1017.75,1017.75,1,0
03/22/2004,18:11,1017.75,1017.75,1017.75,1017.75,2,0
03/22/2004,18:12,1017.75,1017.75,1017.75,1017.75,1,0
03/22/2004,18:15,1017.50,1017.75,1017.25,1017.50,7,183
03/22/2004,18:16,1017.25,1017.50,1017.25,1017.25,1,16
03/22/2004,18:17,1017.25,1017.25,1017.00,1017.00,0,25
03/22/2004,18:18,1017.25,1017.25,1017.00,1017.25,53,15
03/22/2004,18:19,1017.25,1017.50,1017.25,1017.50,12,0
03/22/2004,18:20,1017.50,1017.50,1017.25,1017.25,1,6
03/22/2004,18:21,1017.25,1017.25,1017.25,1017.25,0,99
03/22/2004,18:22,1017.25,1017.25,1017.25,1017.25,0,1
03/22/2004,18:23,1017.00,1017.25,1017.00,1017.00,2,2
03/22/2004,18:25,1017.25,1017.25,1017.25,1017.25,97,0
03/22/2004,18:26,1017.25,1017.25,1017.25,1017.25,1,0
03/22/2004,18:33,1017.25,1017.25,1017.25,1017.25,15,0
03/22/2004,18:34,1017.25,1017.25,1017.00,1017.00,10,2
03/22/2004,18:35,1017.00,1017.00,1017.00,1017.00,0,3
03/22/2004,18:36,1017.00,1017.00,1017.00,1017.00,0,1
03/22/2004,18:39,1017.25,1017.25,1017.00,1017.00,2,2
03/22/2004,18:40,1017.00,1017.00,1017.00,1017.00,0,28
03/22/2004,18:41,1017.00,1017.00,1017.00,1017.00,0,2
03/22/2004,18:42,1017.00,1017.00,1017.00,1017.00,0,3
03/22/2004,18:43,1017.00,1017.25,1017.00,1017.00,1,47
03/22/2004,18:45,1016.75,1017.00,1016.75,1017.00,1,4
03/22/2004,18:47,1017.00,1017.00,1017.00,1017.00,5,0
03/22/2004,18:48,1016.75,1017.00,1016.75,1017.00,1,1
03/22/2004,18:49,1017.00,1017.00,1017.00,1017.00,4,0
03/22/2004,18:50,1017.00,1017.00,1017.00,1017.00,5,0
03/22/2004,18:51,1017.00,1017.00,1017.00,1017.00,3,0
03/22/2004,18:52,1017.00,1017.00,1017.00,1017.00,4,0
03/22/2004,18:53,1017.00,1017.00,1017.00,1017.00,1,0
03/22/2004,18:54,1017.25,1017.25,1017.00,1017.00,17,3
03/22/2004,18:55,1017.00,1017.25,1017.00,1017.00,1,23
03/22/2004,18:56,1017.25,1017.25,1017.00,1017.00,1,29
03/22/2004,18:58,1017.25,1017.50,1017.25,1017.50,69,0
03/22/2004,18:59,1017.25,1017.25,1017.25,1017.25,0,15
03/22/2004,19:00,1017.50,1017.50,1017.25,1017.25,1,10
03/22/2004,19:01,1017.50,1017.50,1017.25,1017.25,1,1
03/22/2004,19:02,1017.25,1017.25,1017.25,1017.25,0,2
03/22/2004,19:03,1017.50,1017.50,1017.50,1017.50,6,0
03/22/2004,19:05,1017.50,1017.50,1017.50,1017.50,25,0
03/22/2004,19:06,1017.50,1017.75,1017.50,1017.75,20,0
03/22/2004,19:08,1017.50,1017.50,1017.50,1017.50,0,5
03/22/2004,19:09,1017.50,1017.50,1017.50,1017.50,0,1
03/22/2004,19:10,1017.50,1017.75,1017.50,1017.50,9,27
03/22/2004,19:11,1017.50,1017.50,1017.50,1017.50,0,1
03/22/2004,19:12,1017.50,1017.50,1017.50,1017.50,0,11
03/22/2004,19:13,1017.50,1017.50,1017.50,1017.50,0,4
03/22/2004,19:15,1017.75,1017.75,1017.75,1017.75,49,0
03/22/2004,19:16,1017.75,1017.75,1017.75,1017.75,1,0
03/22/2004,19:18,1017.75,1017.75,1017.75,1017.75,7,0
03/22/2004,19:19,1017.75,1017.75,1017.75,1017.75,1,0
03/22/2004,19:20,1017.75,1017.75,1017.75,1017.75,1,0
03/22/2004,19:23,1017.75,1017.75,1017.75,1017.75,3,0
03/22/2004,19:25,1017.75,1017.75,1017.75,1017.75,5,0
03/22/2004,19:26,1018.00,1018.00,1017.75,1017.75,1,2
03/22/2004,19:27,1017.50,1017.50,1017.50,1017.50,0,8
03/22/2004,19:28,1017.50,1017.50,1017.00,1017.00,0,62
03/22/2004,19:29,1017.00,1017.00,1016.50,1016.50,0,70
03/22/2004,19:30,1016.75,1017.00,1016.50,1017.00,19,1
03/22/2004,19:31,1017.00,1017.00,1017.00,1017.00,8,0
03/22/2004,19:32,1017.00,1017.00,1016.75,1016.75,3,16
03/22/2004,19:33,1016.75,1016.75,1016.50,1016.50,0,17
03/22/2004,19:34,1016.75,1016.75,1016.75,1016.75,2,0
03/22/2004,19:35,1016.75,1016.75,1016.50,1016.50,12,20
03/22/2004,19:36,1016.50,1016.50,1016.50,1016.50,0,2
03/22/2004,19:37,1016.50,1016.50,1016.50,1016.50,0,12
03/22/2004,19:38,1016.75,1016.75,1016.75,1016.75,3,0
03/22/2004,19:39,1016.75,1016.75,1016.75,1016.75,1,0
03/22/2004,19:40,1016.75,1016.75,1016.75,1016.75,1,0
03/22/2004,19:41,1016.75,1016.75,1016.50,1016.50,3,14
03/22/2004,19:42,1016.50,1016.50,1016.25,1016.50,1,21
03/22/2004,19:43,1016.50,1016.50,1016.50,1016.50,2,0
03/22/2004,19:45,1016.50,1016.50,1016.50,1016.50,39,0
03/22/2004,19:50,1016.75,1016.75,1016.75,1016.75,1,0
03/22/2004,19:51,1016.75,1016.75,1016.75,1016.75,5,0
03/22/2004,19:52,1016.75,1016.75,1016.75,1016.75,29,0
03/22/2004,19:53,1016.75,1017.00,1016.75,1017.00,52,2
03/22/2004,19:54,1017.00,1017.25,1017.00,1017.00,6,1
03/22/2004,19:55,1017.25,1017.25,1017.25,1017.25,1,0
03/22/2004,19:56,1017.00,1017.00,1017.00,1017.00,0,2
03/22/2004,19:57,1017.00,1017.00,1017.00,1017.00,0,1
03/22/2004,19:58,1017.00,1017.00,1017.00,1017.00,0,20
03/22/2004,19:59,1017.00,1017.00,1017.00,1017.00,0,1
03/22/2004,20:01,1017.25,1017.25,1017.25,1017.25,2,0
03/22/2004,20:02,1017.25,1017.25,1017.25,1017.25,4,0
03/22/2004,20:07,1017.25,1017.25,1017.25,1017.25,1,0
03/22/2004,20:10,1017.25,1017.25,1017.25,1017.25,10,0
03/22/2004,20:12,1017.25,1017.25,1017.00,1017.00,5,10
03/22/2004,20:13,1017.00,1017.25,1017.00,1017.25,42,25
03/22/2004,20:14,1017.25,1017.25,1017.25,1017.25,9,0
03/22/2004,20:22,1017.50,1017.50,1017.50,1017.50,14,0
03/22/2004,20:24,1017.50,1017.50,1017.50,1017.50,4,0
03/22/2004,20:26,1017.50,1017.75,1017.50,1017.75,4,0
03/22/2004,20:27,1017.75,1017.75,1017.75,1017.75,1,0
03/22/2004,20:28,1017.75,1017.75,1017.75,1017.75,21,0
03/22/2004,20:29,1017.75,1018.00,1017.75,1017.75,15,5
03/22/2004,20:30,1018.00,1018.00,1018.00,1018.00,1,0
03/22/2004,20:31,1017.75,1017.75,1017.75,1017.75,0,1
03/22/2004,20:32,1018.00,1018.00,1018.00,1018.00,1,0
03/22/2004,20:34,1018.00,1018.00,1018.00,1018.00,25,0
03/22/2004,20:36,1018.00,1018.00,1018.00,1018.00,20,0
03/22/2004,20:37,1018.00,1018.00,1017.75,1018.00,8,2
03/22/2004,20:38,1018.25,1018.25,1018.25,1018.25,12,0
03/22/2004,20:40,1018.25,1018.50,1018.25,1018.50,74,0
03/22/2004,20:41,1018.50,1018.50,1018.25,1018.25,5,2
03/22/2004,20:42,1018.25,1018.50,1018.25,1018.50,4,1
03/22/2004,20:43,1018.50,1018.50,1018.50,1018.50,2,0
03/22/2004,20:44,1018.50,1018.50,1018.25,1018.25,2,35
03/22/2004,20:45,1018.25,1018.25,1018.25,1018.25,0,25
03/22/2004,20:46,1018.25,1018.25,1018.25,1018.25,0,5
03/22/2004,20:47,1018.50,1018.50,1018.25,1018.25,20,1
03/22/2004,20:48,1018.25,1018.25,1018.25,1018.25,0,4
03/22/2004,20:50,1018.50,1018.50,1018.50,1018.50,21,0
03/22/2004,20:51,1018.25,1018.25,1018.25,1018.25,0,50
03/22/2004,20:52,1018.25,1018.25,1018.25,1018.25,0,1
03/22/2004,20:54,1018.25,1018.50,1018.25,1018.50,10,3
03/22/2004,20:58,1018.50,1018.50,1018.50,1018.50,1,0
03/22/2004,20:59,1018.50,1018.50,1018.25,1018.50,34,1
03/22/2004,21:00,1018.50,1018.50,1018.25,1018.25,11,10
03/22/2004,21:01,1018.50,1018.50,1018.50,1018.50,20,0
03/22/2004,21:04,1018.25,1018.50,1018.25,1018.50,11,1
03/22/2004,21:06,1018.50,1018.50,1018.50,1018.50,2,0
03/22/2004,21:08,1018.25,1018.50,1018.25,1018.50,2,5
03/22/2004,21:13,1018.25,1018.25,1018.25,1018.25,0,42
03/22/2004,21:14,1018.25,1018.25,1018.25,1018.25,0,4
03/22/2004,21:17,1018.50,1018.50,1018.50,1018.50,3,0
03/22/2004,21:18,1018.50,1018.50,1018.50,1018.50,10,0
03/22/2004,21:21,1018.50,1018.50,1018.50,1018.50,1,0
03/22/2004,21:22,1018.50,1018.50,1018.25,1018.25,16,1
03/22/2004,21:23,1018.50,1018.50,1018.50,1018.50,1,0
03/22/2004,21:24,1018.50,1018.50,1018.50,1018.50,5,0
03/22/2004,21:25,1018.50,1018.50,1018.50,1018.50,8,0
03/22/2004,21:26,1018.50,1018.50,1018.50,1018.50,12,0
03/22/2004,21:27,1018.50,1018.50,1018.25,1018.50,29,1
03/22/2004,21:28,1018.50,1018.75,1018.50,1018.75,4,0
03/22/2004,21:29,1018.75,1018.75,1018.50,1018.50,20,8
03/22/2004,21:31,1018.50,1018.50,1018.50,1018.50,0,5
03/22/2004,21:32,1018.50,1018.50,1018.50,1018.50,0,9
03/22/2004,21:33,1018.50,1018.50,1018.50,1018.50,0,2
03/22/2004,21:35,1018.50,1018.50,1018.50,1018.50,0,1
03/22/2004,21:37,1018.50,1018.50,1018.50,1018.50,0,8
03/22/2004,21:38,1018.50,1018.75,1018.50,1018.50,1,6
03/22/2004,21:43,1018.50,1018.50,1018.50,1018.50,0,5
03/22/2004,21:44,1018.75,1018.75,1018.75,1018.75,1,0
03/22/2004,21:46,1018.75,1018.75,1018.75,1018.75,3,0
03/22/2004,21:48,1018.75,1018.75,1018.75,1018.75,122,0
03/22/2004,21:49,1019.00,1019.00,1019.00,1019.00,11,0
03/22/2004,21:50,1019.00,1019.00,1019.00,1019.00,2,0
03/22/2004,21:51,1019.00,1019.00,1019.00,1019.00,4,0
03/22/2004,21:52,1019.00,1019.00,1018.75,1018.75,2,5
03/22/2004,21:53,1019.00,1019.50,1019.00,1019.25,169,27
03/22/2004,21:54,1019.25,1019.25,1019.25,1019.25,0,6
03/22/2004,21:55,1019.25,1019.50,1019.25,1019.50,3,1
03/22/2004,21:56,1019.50,1019.50,1019.50,1019.50,1,0
03/22/2004,21:57,1019.50,1019.50,1019.50,1019.50,13,0
03/22/2004,21:58,1019.25,1019.50,1019.25,1019.50,2,2
03/22/2004,21:59,1019.50,1019.50,1019.50,1019.50,11,0
03/22/2004,22:00,1019.50,1019.50,1019.50,1019.50,1,0
03/22/2004,22:01,1019.50,1019.50,1019.25,1019.50,2,1
03/22/2004,22:02,1019.50,1019.50,1019.50,1019.50,6,0
03/22/2004,22:04,1019.50,1019.75,1019.50,1019.75,46,0
03/22/2004,22:05,1019.75,1019.75,1019.75,1019.75,2,0
03/22/2004,22:07,1019.75,1019.75,1019.75,1019.75,50,0
03/22/2004,22:08,1019.75,1019.75,1019.75,1019.75,26,0
03/22/2004,22:09,1019.50,1019.50,1019.50,1019.50,0,16
03/22/2004,22:10,1019.50,1019.50,1019.50,1019.50,0,10
03/22/2004,22:11,1019.50,1019.50,1019.50,1019.50,0,6
03/22/2004,22:12,1019.50,1019.75,1019.50,1019.75,50,1
03/22/2004,22:13,1019.75,1019.75,1019.50,1019.50,9,4
03/22/2004,22:14,1019.75,1019.75,1019.50,1019.50,12,1
03/22/2004,22:15,1019.50,1019.75,1019.50,1019.75,29,2
03/22/2004,22:16,1019.75,1019.75,1019.75,1019.75,13,0
03/22/2004,22:17,1019.75,1019.75,1019.75,1019.75,11,0
03/22/2004,22:18,1019.75,1019.75,1019.75,1019.75,7,0
03/22/2004,22:19,1020.00,1020.00,1020.00,1020.00,69,0
03/22/2004,22:20,1020.00,1020.00,1020.00,1020.00,2,0
03/22/2004,22:21,1020.00,1020.25,1020.00,1020.00,38,11
03/22/2004,22:22,1020.25,1020.25,1020.00,1020.25,52,1
03/22/2004,22:23,1020.25,1020.25,1020.25,1020.25,11,0
03/22/2004,22:24,1020.25,1020.25,1020.25,1020.25,53,0
03/22/2004,22:25,1020.00,1020.00,1020.00,1020.00,0,14
03/22/2004,22:26,1020.25,1020.25,1020.00,1020.00,2,1
03/22/2004,22:27,1020.00,1020.00,1020.00,1020.00,0,4
03/22/2004,22:28,1020.25,1020.25,1020.25,1020.25,2,0
03/22/2004,22:31,1020.00,1020.00,1020.00,1020.00,0,1
03/22/2004,22:32,1020.25,1020.25,1020.25,1020.25,5,0
03/22/2004,22:33,1020.25,1020.25,1020.25,1020.25,36,0
03/22/2004,22:34,1020.25,1020.25,1020.25,1020.25,3,0
03/22/2004,22:35,1020.00,1020.00,1020.00,1020.00,0,32
03/22/2004,22:36,1020.00,1020.00,1020.00,1020.00,0,6
03/22/2004,22:38,1020.00,1020.00,1020.00,1020.00,0,1
03/22/2004,22:39,1020.00,1020.00,1020.00,1020.00,0,2
03/22/2004,22:40,1020.25,1020.25,1020.00,1020.25,31,1
03/22/2004,22:43,1020.25,1020.75,1020.25,1020.50,114,106
03/22/2004,22:44,1020.75,1020.75,1020.75,1020.75,14,0
03/22/2004,22:45,1020.50,1020.75,1020.50,1020.75,20,21
03/22/2004,22:46,1020.50,1020.50,1020.50,1020.50,0,8
03/22/2004,22:47,1020.25,1020.75,1020.25,1020.75,200,1
03/22/2004,22:48,1020.75,1020.75,1020.75,1020.75,75,0
03/22/2004,22:49,1021.00,1021.00,1021.00,1021.00,47,0
03/22/2004,22:50,1021.00,1021.00,1021.00,1021.00,7,0
03/22/2004,22:51,1021.00,1021.00,1021.00,1021.00,4,0
03/22/2004,22:53,1021.00,1021.00,1021.00,1021.00,14,0
03/22/2004,22:54,1021.00,1021.00,1021.00,1021.00,5,0
03/22/2004,22:55,1021.00,1021.00,1021.00,1021.00,8,0
03/22/2004,22:56,1021.00,1021.00,1021.00,1021.00,2,0
03/22/2004,22:57,1020.75,1021.00,1020.75,1021.00,1,1
03/22/2004,22:58,1021.00,1021.00,1021.00,1021.00,1,0
03/22/2004,22:59,1021.00,1021.00,1021.00,1021.00,1,0
03/22/2004,23:00,1021.00,1021.00,1021.00,1021.00,2,0
03/22/2004,23:02,1020.75,1020.75,1020.75,1020.75,0,1
03/22/2004,23:03,1020.75,1020.75,1020.75,1020.75,0,3
03/22/2004,23:07,1021.00,1021.00,1021.00,1021.00,5,0
03/22/2004,23:09,1020.75,1020.75,1020.75,1020.75,0,1
03/22/2004,23:12,1021.00,1021.00,1021.00,1021.00,5,0
03/22/2004,23:14,1021.00,1021.00,1020.75,1020.75,2,2
03/22/2004,23:15,1020.75,1021.00,1020.75,1021.00,3,1
03/22/2004,23:16,1021.00,1021.25,1021.00,1021.25,39,0
03/22/2004,23:17,1021.00,1021.25,1021.00,1021.25,1,5
03/22/2004,23:18,1021.00,1021.00,1021.00,1021.00,0,1
03/22/2004,23:21,1021.00,1021.00,1021.00,1021.00,0,5
03/22/2004,23:23,1021.00,1021.00,1021.00,1021.00,0,10
03/22/2004,23:24,1021.00,1021.00,1021.00,1021.00,0,1
03/22/2004,23:28,1021.00,1021.00,1021.00,1021.00,0,2
03/22/2004,23:31,1021.25,1021.25,1021.25,1021.25,3,0
03/22/2004,23:37,1021.00,1021.00,1021.00,1021.00,0,6
03/22/2004,23:38,1021.00,1021.00,1021.00,1021.00,0,1
03/22/2004,23:39,1021.25,1021.25,1021.25,1021.25,20,0
03/22/2004,23:41,1021.00,1021.25,1021.00,1021.25,1,1
03/22/2004,23:42,1021.25,1021.25,1021.25,1021.25,1,0
03/22/2004,23:43,1021.00,1021.25,1021.00,1021.00,100,2
03/22/2004,23:44,1021.25,1021.25,1021.25,1021.25,138,0
03/22/2004,23:45,1021.25,1021.25,1021.25,1021.25,6,0
03/22/2004,23:46,1021.50,1021.50,1021.50,1021.50,5,0
03/22/2004,23:54,1021.25,1021.25,1021.25,1021.25,0,5
03/22/2004,23:58,1021.25,1021.25,1021.25,1021.25,0,3
03/22/2004,23:59,1021.25,1021.25,1021.25,1021.25,0,4
03/23/2004,00:00,1021.25,1021.25,1021.25,1021.25,0,2
03/23/2004,00:01,1021.25,1021.50,1021.25,1021.50,83,1
03/23/2004,00:02,1021.25,1021.25,1021.25,1021.25,0,1
03/23/2004,00:03,1021.50,1021.50,1021.25,1021.25,1,1
03/23/2004,00:04,1021.25,1021.50,1021.25,1021.50,2,1
03/23/2004,00:07,1021.50,1021.50,1021.50,1021.50,4,0
03/23/2004,00:08,1021.50,1021.50,1021.50,1021.50,1,0
03/23/2004,00:09,1021.50,1021.50,1021.50,1021.50,33,0
03/23/2004,00:10,1021.25,1021.25,1021.25,1021.25,0,2
03/23/2004,00:12,1021.25,1021.50,1021.25,1021.50,10,2
03/23/2004,00:14,1021.25,1021.25,1021.25,1021.25,0,1
03/23/2004,00:16,1021.50,1021.50,1021.50,1021.50,5,0
03/23/2004,00:17,1021.50,1021.50,1021.25,1021.25,42,24
03/23/2004,00:18,1021.25,1021.25,1021.25,1021.25,0,5
03/23/2004,00:20,1021.00,1021.00,1021.00,1021.00,0,10
03/23/2004,00:21,1021.25,1021.25,1021.25,1021.25,9,0
03/23/2004,00:22,1021.25,1021.25,1021.25,1021.25,2,0
03/23/2004,00:23,1021.25,1021.50,1021.25,1021.25,52,1
03/23/2004,00:24,1021.50,1021.75,1021.25,1021.75,58,5
03/23/2004,00:26,1021.50,1021.50,1021.50,1021.50,0,11
03/23/2004,00:27,1021.75,1021.75,1021.75,1021.75,10,0
03/23/2004,00:29,1021.50,1021.50,1021.50,1021.50,0,1
03/23/2004,00:31,1021.75,1021.75,1021.75,1021.75,4,0
03/23/2004,00:35,1021.75,1021.75,1021.75,1021.75,4,0
03/23/2004,00:36,1021.75,1021.75,1021.75,1021.75,1,0
03/23/2004,00:40,1021.50,1021.50,1021.50,1021.50,0,2
03/23/2004,00:41,1021.50,1021.50,1021.50,1021.50,0,1
03/23/2004,00:42,1021.50,1021.50,1021.50,1021.50,0,2
03/23/2004,00:43,1021.50,1021.50,1021.50,1021.50,0,1
03/23/2004,00:44,1021.50,1021.50,1021.50,1021.50,0,57
03/23/2004,00:45,1021.50,1021.50,1021.25,1021.25,0,2
03/23/2004,00:46,1021.25,1021.25,1021.25,1021.25,0,4
03/23/2004,00:47,1021.50,1021.50,1021.25,1021.25,2,1
03/23/2004,00:51,1021.50,1021.50,1021.50,1021.50,17,0
03/23/2004,00:53,1021.50,1021.50,1021.50,1021.50,15,0
03/23/2004,00:55,1021.50,1021.50,1021.50,1021.50,4,0
03/23/2004,00:57,1021.25,1021.25,1021.25,1021.25,0,1
03/23/2004,00:58,1021.25,1021.25,1021.25,1021.25,0,11
03/23/2004,01:01,1021.00,1021.00,1021.00,1021.00,0,1
03/23/2004,01:02,1021.25,1021.25,1021.25,1021.25,12,0
03/23/2004,01:03,1021.25,1021.25,1021.25,1021.25,1,0
03/23/2004,01:04,1021.25,1021.25,1021.25,1021.25,1,0
03/23/2004,01:05,1021.00,1021.00,1021.00,1021.00,0,2
03/23/2004,01:07,1021.25,1021.25,1021.00,1021.00,2,5
03/23/2004,01:08,1021.00,1021.00,1021.00,1021.00,0,1
03/23/2004,01:09,1021.00,1021.00,1021.00,1021.00,0,5
03/23/2004,01:12,1021.25,1021.25,1021.25,1021.25,2,0
03/23/2004,01:14,1021.25,1021.25,1021.25,1021.25,1,0
03/23/2004,01:17,1021.25,1021.25,1021.25,1021.25,1,0
03/23/2004,01:19,1021.00,1021.00,1021.00,1021.00,0,5
03/23/2004,01:20,1021.00,1021.00,1021.00,1021.00,0,3
03/23/2004,01:21,1021.00,1021.00,1020.75,1020.75,0,4
03/23/2004,01:25,1021.00,1021.00,1021.00,1021.00,2,0
03/23/2004,01:27,1020.75,1020.75,1020.75,1020.75,0,1
03/23/2004,01:28,1020.75,1020.75,1020.75,1020.75,0,1
03/23/2004,01:30,1020.75,1020.75,1020.75,1020.75,0,2
03/23/2004,01:32,1021.00,1021.00,1021.00,1021.00,4,0
03/23/2004,01:33,1020.75,1020.75,1020.75,1020.75,0,1
03/23/2004,01:36,1021.00,1021.25,1021.00,1021.25,14,0
03/23/2004,01:38,1021.25,1021.25,1021.00,1021.00,2,10
03/23/2004,01:39,1021.25,1021.25,1021.25,1021.25,6,0
03/23/2004,01:40,1021.25,1021.25,1021.00,1021.00,5,1
03/23/2004,01:41,1020.75,1021.00,1020.75,1021.00,21,3
03/23/2004,01:42,1021.00,1021.00,1021.00,1021.00,1,0
03/23/2004,01:45,1021.00,1021.00,1021.00,1021.00,11,0
03/23/2004,01:46,1021.25,1021.25,1021.25,1021.25,40,0
03/23/2004,01:47,1021.25,1021.25,1021.25,1021.25,54,0
03/23/2004,01:48,1021.25,1021.25,1021.25,1021.25,42,0
03/23/2004,01:49,1021.25,1021.25,1021.25,1021.25,56,0
03/23/2004,01:50,1021.25,1021.25,1021.25,1021.25,1,0
03/23/2004,01:52,1021.00,1021.00,1021.00,1021.00,0,3
03/23/2004,01:56,1021.00,1021.00,1021.00,1021.00,0,7
03/23/2004,01:57,1021.25,1021.25,1021.25,1021.25,1,0
03/23/2004,01:58,1021.25,1021.25,1021.25,1021.25,46,0
03/23/2004,01:59,1021.25,1021.25,1021.25,1021.25,5,0
03/23/2004,02:00,1021.00,1021.25,1021.00,1021.25,13,2
03/23/2004,02:01,1021.25,1021.75,1021.00,1021.75,118,1
03/23/2004,02:02,1021.75,1022.25,1021.75,1022.00,208,2
03/23/2004,02:03,1022.00,1022.25,1022.00,1022.25,102,41
03/23/2004,02:04,1022.00,1022.75,1022.00,1022.50,129,186
03/23/2004,02:05,1022.50,1024.00,1022.50,1023.00,697,26
03/23/2004,02:06,1023.50,1024.00,1023.25,1024.00,146,92
03/23/2004,02:07,1023.75,1023.75,1023.50,1023.50,51,96
03/23/2004,02:08,1023.25,1024.50,1023.25,1024.25,513,34
03/23/2004,02:09,1024.25,1024.25,1023.75,1023.75,2,34
03/23/2004,02:10,1023.75,1024.50,1023.75,1024.25,218,40
03/23/2004,02:11,1024.00,1024.50,1024.00,1024.25,165,17
03/23/2004,02:12,1024.25,1024.25,1023.75,1024.00,81,127
03/23/2004,02:13,1023.75,1024.00,1023.75,1024.00,103,44
03/23/2004,02:14,1024.00,1024.25,1024.00,1024.25,51,108
03/23/2004,02:15,1024.25,1024.50,1024.25,1024.25,14,31
03/23/2004,02:16,1024.25,1024.50,1024.25,1024.50,19,40
03/23/2004,02:18,1024.50,1024.75,1024.50,1024.75,152,0
03/23/2004,02:19,1024.75,1024.75,1024.50,1024.75,58,119
03/23/2004,02:20,1024.75,1025.25,1024.75,1025.00,252,187
03/23/2004,02:21,1025.00,1025.00,1024.75,1025.00,3,37
03/23/2004,02:22,1025.00,1025.25,1024.75,1025.00,67,23
03/23/2004,02:23,1025.00,1025.00,1024.75,1025.00,37,1
03/23/2004,02:24,1025.00,1025.00,1024.75,1025.00,78,13
03/23/2004,02:25,1025.00,1025.00,1024.50,1024.50,52,173
03/23/2004,02:26,1024.50,1024.50,1024.00,1024.00,0,91
03/23/2004,02:27,1024.25,1024.25,1024.25,1024.25,27,0
03/23/2004,02:28,1024.25,1024.50,1024.25,1024.50,49,0
03/23/2004,02:29,1024.25,1024.25,1024.00,1024.00,0,54
03/23/2004,02:30,1024.25,1024.25,1024.00,1024.00,11,53
03/23/2004,02:31,1024.00,1024.00,1023.75,1023.75,0,61
03/23/2004,02:32,1023.75,1023.75,1023.75,1023.75,0,233
03/23/2004,02:33,1023.75,1023.75,1023.75,1023.75,0,81
03/23/2004,02:34,1023.75,1024.25,1023.75,1024.25,13,1
03/23/2004,02:35,1024.25,1024.25,1024.25,1024.25,26,0
03/23/2004,02:36,1024.25,1024.50,1024.25,1024.50,24,0
03/23/2004,02:37,1024.25,1024.50,1024.25,1024.50,5,1
03/23/2004,02:38,1024.50,1024.75,1024.50,1024.75,59,0
03/23/2004,02:39,1024.75,1024.75,1024.75,1024.75,36,0
03/23/2004,02:40,1024.75,1024.75,1024.75,1024.75,31,0
03/23/2004,02:41,1024.75,1024.75,1024.50,1024.50,2,38
03/23/2004,02:42,1024.25,1024.50,1024.25,1024.50,1,51
03/23/2004,02:43,1024.50,1024.75,1024.50,1024.75,63,0
03/23/2004,02:44,1024.75,1024.75,1024.50,1024.50,4,23
03/23/2004,02:45,1024.50,1024.50,1024.25,1024.25,0,9
03/23/2004,02:46,1024.25,1024.50,1024.25,1024.50,9,18
03/23/2004,02:47,1024.50,1024.50,1024.50,1024.50,26,0
03/23/2004,02:48,1024.25,1024.25,1024.25,1024.25,0,20
03/23/2004,02:49,1024.25,1024.50,1024.25,1024.50,2,47
03/23/2004,02:50,1024.50,1024.75,1024.25,1024.75,31,1
03/23/2004,02:51,1024.75,1024.75,1024.50,1024.75,102,12
03/23/2004,02:52,1024.75,1024.75,1024.50,1024.50,19,22
03/23/2004,02:53,1024.25,1024.50,1024.25,1024.50,29,2
03/23/2004,02:54,1024.25,1024.25,1024.25,1024.25,0,86
03/23/2004,02:55,1024.00,1024.25,1024.00,1024.00,12,35
03/23/2004,02:56,1024.00,1024.00,1024.00,1024.00,0,35
03/23/2004,02:57,1023.75,1023.75,1023.25,1023.25,0,63
03/23/2004,02:58,1023.50,1023.50,1023.50,1023.50,85,0
03/23/2004,02:59,1023.25,1023.25,1022.75,1023.25,23,97
03/23/2004,03:00,1023.25,1023.25,1022.75,1022.75,39,45
03/23/2004,03:01,1022.75,1023.25,1022.75,1023.25,41,86
03/23/2004,03:02,1023.25,1023.25,1023.00,1023.25,100,4
03/23/2004,03:03,1023.25,1023.25,1022.75,1023.00,2,34
03/23/2004,03:04,1023.00,1023.00,1022.25,1022.50,21,99
03/23/2004,03:05,1022.50,1022.50,1022.25,1022.25,102,3
03/23/2004,03:06,1022.25,1022.50,1022.00,1022.25,98,137
03/23/2004,03:07,1022.25,1022.50,1022.25,1022.25,15,7
03/23/2004,03:08,1022.50,1022.75,1022.50,1022.50,28,28
03/23/2004,03:09,1022.50,1022.75,1022.25,1022.25,60,42
03/23/2004,03:10,1022.25,1022.50,1022.00,1022.25,68,17
03/23/2004,03:11,1022.50,1022.50,1022.25,1022.25,54,2
03/23/2004,03:12,1022.25,1022.50,1022.25,1022.50,1,32
03/23/2004,03:13,1022.50,1022.75,1022.50,1022.75,28,0
03/23/2004,03:14,1022.75,1023.50,1022.75,1023.50,87,0
03/23/2004,03:15,1023.25,1023.25,1023.00,1023.25,3,15
03/23/2004,03:16,1023.25,1023.25,1023.25,1023.25,1,0
03/23/2004,03:17,1023.25,1023.25,1023.25,1023.25,11,0
03/23/2004,03:18,1023.25,1023.50,1023.25,1023.50,166,28
03/23/2004,03:19,1023.25,1023.25,1023.00,1023.00,0,10
03/23/2004,03:20,1023.25,1023.50,1023.25,1023.25,30,13
03/23/2004,03:21,1023.25,1023.25,1023.25,1023.25,0,70
03/23/2004,03:22,1023.25,1023.25,1023.00,1023.25,7,34
03/23/2004,03:23,1023.25,1023.25,1023.25,1023.25,1,0
03/23/2004,03:24,1023.25,1023.50,1023.25,1023.25,101,38
03/23/2004,03:25,1023.25,1023.50,1023.25,1023.25,22,25
03/23/2004,03:26,1023.50,1023.50,1023.25,1023.25,28,8
03/23/2004,03:27,1023.25,1023.50,1023.25,1023.50,17,6
03/23/2004,03:28,1023.50,1023.75,1023.50,1023.75,104,0
03/23/2004,03:29,1023.50,1023.50,1023.50,1023.50,0,9
03/23/2004,03:30,1023.50,1023.75,1023.50,1023.75,2,12
03/23/2004,03:31,1023.50,1023.75,1023.50,1023.75,1,2
03/23/2004,03:32,1023.75,1023.75,1023.50,1023.50,27,7
03/23/2004,03:33,1023.50,1023.75,1023.50,1023.75,1,56
03/23/2004,03:34,1023.50,1023.75,1023.00,1023.00,13,240
03/23/2004,03:35,1023.00,1023.50,1023.00,1023.25,76,31
03/23/2004,03:36,1023.50,1023.50,1023.25,1023.25,5,22
03/23/2004,03:37,1023.25,1023.25,1022.75,1022.75,0,42
03/23/2004,03:38,1022.75,1022.75,1022.75,1022.75,0,113
03/23/2004,03:39,1022.75,1022.75,1022.25,1022.50,5,98
03/23/2004,03:40,1022.50,1022.50,1022.25,1022.50,44,3
03/23/2004,03:41,1022.50,1022.50,1022.25,1022.50,3,3
03/23/2004,03:42,1022.50,1022.50,1022.25,1022.50,30,6
03/23/2004,03:43,1022.50,1022.75,1022.25,1022.25,10,25
03/23/2004,03:44,1022.25,1022.25,1021.75,1021.75,0,109
03/23/2004,03:45,1021.75,1022.25,1021.50,1021.75,26,97
03/23/2004,03:46,1021.75,1022.00,1021.75,1022.00,64,31
03/23/2004,03:47,1022.25,1022.25,1022.00,1022.25,11,55
03/23/2004,03:48,1022.25,1022.25,1022.25,1022.25,47,0
03/23/2004,03:49,1022.25,1022.25,1022.25,1022.25,10,0
03/23/2004,03:50,1022.50,1022.50,1022.25,1022.25,32,38
03/23/2004,03:51,1022.25,1022.25,1021.25,1021.25,21,186
03/23/2004,03:52,1021.25,1021.50,1021.25,1021.50,63,63
03/23/2004,03:53,1021.50,1021.50,1021.00,1021.00,29,55
03/23/2004,03:54,1021.25,1022.25,1021.00,1021.75,244,162
03/23/2004,03:55,1021.50,1021.75,1021.50,1021.75,52,1
03/23/2004,03:56,1022.00,1022.50,1022.00,1022.25,111,24
03/23/2004,03:57,1022.25,1022.25,1022.25,1022.25,0,11
03/23/2004,03:59,1022.50,1022.75,1022.25,1022.50,48,6
03/23/2004,04:00,1022.50,1022.50,1022.25,1022.25,24,1
03/23/2004,04:01,1022.50,1022.50,1022.50,1022.50,40,0
03/23/2004,04:02,1022.50,1022.75,1022.50,1022.50,13,1
03/23/2004,04:03,1022.75,1023.00,1022.75,1022.75,47,21
03/23/2004,04:04,1022.75,1022.75,1022.50,1022.50,0,5
03/23/2004,04:05,1022.50,1022.50,1022.25,1022.25,0,107
03/23/2004,04:06,1022.25,1022.50,1022.25,1022.25,1,44
03/23/2004,04:07,1022.00,1022.25,1022.00,1022.25,28,3
03/23/2004,04:08,1022.50,1022.50,1022.25,1022.50,49,1
03/23/2004,04:09,1022.50,1022.75,1022.25,1022.25,35,13
03/23/2004,04:10,1022.25,1022.25,1022.25,1022.25,0,12
03/23/2004,04:11,1022.25,1022.25,1022.25,1022.25,0,1
03/23/2004,04:12,1022.50,1022.50,1022.25,1022.25,19,10
03/23/2004,04:13,1022.25,1022.25,1022.25,1022.25,0,2
03/23/2004,04:14,1022.00,1022.00,1022.00,1022.00,0,15
03/23/2004,04:15,1022.25,1022.25,1022.25,1022.25,8,0
03/23/2004,04:16,1022.25,1022.25,1022.00,1022.00,2,18
03/23/2004,04:17,1021.75,1021.75,1021.75,1021.75,0,60
03/23/2004,04:18,1021.75,1021.75,1021.50,1021.75,21,9
03/23/2004,04:19,1021.75,1022.25,1021.75,1022.25,20,0
03/23/2004,04:20,1022.25,1022.25,1022.00,1022.00,44,2
03/23/2004,04:22,1022.00,1022.00,1022.00,1022.00,0,21
03/23/2004,04:23,1022.25,1022.25,1022.25,1022.25,1,0
03/23/2004,04:24,1022.25,1022.50,1022.25,1022.50,55,0
03/23/2004,04:25,1022.25,1022.25,1022.25,1022.25,0,10
03/23/2004,04:26,1022.50,1022.50,1022.00,1022.00,20,60
03/23/2004,04:28,1022.25,1022.25,1022.25,1022.25,5,0
03/23/2004,04:29,1022.25,1022.25,1022.25,1022.25,1,0
03/23/2004,04:30,1022.00,1022.25,1022.00,1022.25,8,4
03/23/2004,04:31,1022.00,1022.50,1021.75,1022.50,15,43
03/23/2004,04:32,1022.50,1022.50,1022.50,1022.50,25,0
03/23/2004,04:33,1022.25,1022.50,1022.25,1022.50,4,6
03/23/2004,04:34,1022.50,1022.50,1022.50,1022.50,3,0
03/23/2004,04:35,1022.25,1022.50,1022.25,1022.50,28,39
03/23/2004,04:36,1022.50,1022.50,1022.50,1022.50,1,0
03/23/2004,04:37,1022.50,1022.50,1022.00,1022.00,3,146
03/23/2004,04:38,1022.00,1022.00,1022.00,1022.00,0,5
03/23/2004,04:39,1022.00,1022.00,1022.00,1022.00,0,2
03/23/2004,04:41,1022.25,1022.75,1022.25,1022.50,137,4
03/23/2004,04:42,1022.50,1022.75,1022.50,1022.50,51,30
03/23/2004,04:43,1022.75,1023.25,1022.75,1023.00,130,2
03/23/2004,04:44,1023.25,1023.50,1023.25,1023.25,75,44
03/23/2004,04:45,1023.25,1023.25,1023.25,1023.25,0,31
03/23/2004,04:46,1023.25,1023.50,1023.00,1023.50,18,6
03/23/2004,04:47,1023.50,1023.50,1023.00,1023.25,39,20
03/23/2004,04:48,1023.25,1023.25,1023.25,1023.25,22,0
03/23/2004,04:49,1023.25,1023.25,1023.25,1023.25,4,0
03/23/2004,04:50,1023.25,1023.50,1023.00,1023.25,9,4
03/23/2004,04:51,1023.25,1023.50,1023.25,1023.25,40,12
03/23/2004,04:52,1023.25,1023.25,1022.75,1023.00,6,348
03/23/2004,04:53,1023.00,1023.00,1023.00,1023.00,1,0
03/23/2004,04:54,1022.75,1023.00,1022.75,1023.00,31,8
03/23/2004,04:56,1023.25,1023.25,1023.00,1023.00,4,3
03/23/2004,04:57,1023.00,1023.00,1022.75,1022.75,0,100
03/23/2004,04:58,1022.75,1022.75,1022.75,1022.75,0,1
03/23/2004,04:59,1022.75,1022.75,1022.75,1022.75,0,34
03/23/2004,05:00,1022.75,1022.75,1022.75,1022.75,0,5
03/23/2004,05:01,1022.75,1023.00,1022.75,1023.00,15,4
03/23/2004,05:02,1022.75,1023.00,1022.75,1023.00,1,1
03/23/2004,05:03,1023.00,1023.00,1022.75,1022.75,45,3
03/23/2004,05:04,1023.00,1023.00,1022.75,1023.00,25,4
03/23/2004,05:05,1023.00,1023.25,1023.00,1023.25,14,1
03/23/2004,05:06,1023.25,1023.25,1023.25,1023.25,17,0
03/23/2004,05:07,1023.25,1023.25,1023.25,1023.25,30,0
03/23/2004,05:08,1023.25,1023.25,1023.25,1023.25,104,0
03/23/2004,05:10,1023.50,1023.50,1023.50,1023.50,101,0
03/23/2004,05:12,1023.50,1023.75,1023.50,1023.75,20,0
03/23/2004,05:13,1023.75,1023.75,1023.00,1023.00,21,158
03/23/2004,05:14,1023.25,1023.25,1023.25,1023.25,2,0
03/23/2004,05:15,1023.25,1023.25,1023.00,1023.25,13,1
03/23/2004,05:16,1023.25,1023.25,1023.25,1023.25,3,0
03/23/2004,05:17,1023.25,1023.25,1023.25,1023.25,5,0
03/23/2004,05:18,1023.25,1023.25,1023.25,1023.25,3,0
03/23/2004,05:19,1023.25,1023.25,1023.25,1023.25,7,0
03/23/2004,05:20,1023.50,1023.50,1023.50,1023.50,1,0
03/23/2004,05:21,1023.50,1023.50,1023.50,1023.50,2,0
03/23/2004,05:22,1023.50,1023.50,1023.50,1023.50,10,0
03/23/2004,05:23,1023.50,1023.75,1023.50,1023.75,15,0
03/23/2004,05:24,1023.50,1023.75,1023.50,1023.75,100,1
03/23/2004,05:25,1024.00,1024.00,1023.75,1024.00,25,11
03/23/2004,05:26,1023.75,1023.75,1023.75,1023.75,0,9
03/23/2004,05:27,1023.75,1024.00,1023.50,1023.50,30,33
03/23/2004,05:28,1023.75,1024.00,1023.50,1024.00,11,2
03/23/2004,05:29,1023.75,1024.25,1023.75,1024.25,134,61
03/23/2004,05:30,1024.25,1024.25,1024.00,1024.25,322,4
03/23/2004,05:31,1024.25,1024.50,1024.25,1024.50,135,52
03/23/2004,05:32,1024.50,1024.50,1024.00,1024.00,3,108
03/23/2004,05:33,1024.00,1024.00,1024.00,1024.00,0,11
03/23/2004,05:34,1024.00,1024.25,1024.00,1024.25,101,45
03/23/2004,05:35,1024.25,1024.25,1024.00,1024.25,102,7
03/23/2004,05:36,1024.00,1024.25,1023.75,1024.00,2,79
03/23/2004,05:37,1023.75,1023.75,1023.75,1023.75,0,21
03/23/2004,05:38,1024.00,1024.00,1024.00,1024.00,1,0
03/23/2004,05:39,1023.75,1023.75,1023.50,1023.75,8,88
03/23/2004,05:40,1023.75,1023.75,1023.75,1023.75,1,0
03/23/2004,05:41,1023.50,1023.50,1023.00,1023.25,2,128
03/23/2004,05:42,1023.50,1023.50,1022.75,1023.25,9,143
03/23/2004,05:43,1023.25,1023.25,1023.00,1023.25,38,27
03/23/2004,05:44,1023.25,1023.50,1023.25,1023.50,6,1
03/23/2004,05:45,1023.50,1023.50,1023.50,1023.50,60,0
03/23/2004,05:46,1023.50,1023.75,1023.50,1023.50,5,1
03/23/2004,05:47,1023.75,1023.75,1023.75,1023.75,1,0
03/23/2004,05:48,1023.75,1023.75,1023.75,1023.75,1,0
03/23/2004,05:49,1023.75,1023.75,1023.75,1023.75,5,0
03/23/2004,05:51,1023.50,1023.50,1023.50,1023.50,0,7
03/23/2004,05:52,1023.50,1023.75,1023.50,1023.75,5,1
03/23/2004,05:53,1023.75,1023.75,1023.50,1023.50,1,31
03/23/2004,05:54,1023.50,1023.50,1023.25,1023.50,22,7
03/23/2004,05:55,1023.75,1023.75,1023.50,1023.75,9,1
03/23/2004,05:56,1023.50,1023.75,1023.50,1023.50,51,66
03/23/2004,05:57,1023.25,1023.75,1023.25,1023.50,47,12
03/23/2004,05:58,1023.75,1023.75,1023.50,1023.75,11,19
03/23/2004,05:59,1023.50,1023.50,1023.25,1023.25,0,65
03/23/2004,06:00,1023.50,1023.50,1023.50,1023.50,3,0
03/23/2004,06:01,1023.25,1023.25,1023.25,1023.25,0,140
03/23/2004,06:02,1023.25,1023.25,1022.75,1023.00,26,159
03/23/2004,06:03,1023.00,1023.00,1022.50,1022.50,13,56
03/23/2004,06:04,1022.50,1023.25,1022.50,1023.25,136,17
03/23/2004,06:05,1023.00,1023.25,1023.00,1023.25,88,1
03/23/2004,06:06,1023.25,1023.50,1023.25,1023.50,78,0
03/23/2004,06:07,1023.50,1023.50,1023.50,1023.50,26,0
03/23/2004,06:08,1023.50,1023.50,1023.50,1023.50,21,0
03/23/2004,06:10,1023.50,1023.50,1023.25,1023.25,2,1
03/23/2004,06:11,1023.50,1023.50,1023.50,1023.50,26,0
03/23/2004,06:12,1023.50,1023.50,1023.50,1023.50,21,0
03/23/2004,06:13,1023.50,1023.75,1023.25,1023.25,6,1
03/23/2004,06:14,1023.50,1023.75,1023.50,1023.75,28,0
03/23/2004,06:15,1023.75,1023.75,1023.75,1023.75,42,0
03/23/2004,06:16,1023.75,1023.75,1023.75,1023.75,200,0
03/23/2004,06:17,1023.75,1023.75,1023.75,1023.75,53,0
03/23/2004,06:18,1023.75,1024.00,1023.75,1023.75,25,48
03/23/2004,06:19,1023.75,1023.75,1023.25,1023.25,6,223
03/23/2004,06:20,1023.50,1023.50,1023.25,1023.25,21,60
03/23/2004,06:21,1023.00,1023.25,1023.00,1023.25,12,2
03/23/2004,06:22,1023.00,1023.25,1023.00,1023.00,35,265
03/23/2004,06:23,1023.00,1023.25,1023.00,1023.25,7,16
03/23/2004,06:24,1023.00,1023.25,1023.00,1023.25,23,15
03/23/2004,06:25,1023.00,1023.25,1023.00,1023.25,18,15
03/23/2004,06:26,1023.00,1023.25,1023.00,1023.25,50,15
03/23/2004,06:27,1023.25,1023.50,1023.25,1023.25,150,32
03/23/2004,06:28,1023.25,1023.25,1023.25,1023.25,0,15
03/23/2004,06:29,1023.25,1023.25,1023.00,1023.25,1,72
03/23/2004,06:30,1023.25,1023.25,1023.25,1023.25,11,0
03/23/2004,06:31,1023.00,1023.25,1023.00,1023.25,13,1
03/23/2004,06:32,1023.25,1023.25,1023.00,1023.00,1,113
03/23/2004,06:33,1023.00,1023.00,1023.00,1023.00,0,9
03/23/2004,06:34,1023.00,1023.25,1022.75,1023.25,43,11
03/23/2004,06:35,1023.00,1023.00,1022.75,1023.00,61,100
03/23/2004,06:37,1023.00,1023.25,1023.00,1023.25,168,0
03/23/2004,06:38,1023.25,1023.25,1023.25,1023.25,29,0
03/23/2004,06:39,1023.00,1023.00,1023.00,1023.00,0,1
03/23/2004,06:40,1023.25,1023.25,1023.25,1023.25,53,0
03/23/2004,06:41,1023.25,1023.25,1023.00,1023.00,8,66
03/23/2004,06:42,1023.00,1023.00,1023.00,1023.00,0,1
03/23/2004,06:44,1023.25,1023.25,1023.25,1023.25,39,0
03/23/2004,06:45,1023.25,1023.50,1023.25,1023.50,9,0
03/23/2004,06:46,1023.50,1023.50,1023.50,1023.50,30,0
03/23/2004,06:47,1023.50,1023.50,1023.50,1023.50,16,0
03/23/2004,06:48,1023.50,1023.50,1023.25,1023.25,15,20
03/23/2004,06:49,1023.50,1023.50,1023.50,1023.50,58,0
03/23/2004,06:50,1023.50,1023.50,1023.50,1023.50,42,0
03/23/2004,06:51,1023.50,1023.50,1023.50,1023.50,4,0
03/23/2004,06:52,1023.25,1023.50,1023.25,1023.50,3,1
03/23/2004,06:53,1023.25,1023.50,1023.25,1023.50,75,5
03/23/2004,06:54,1023.25,1023.25,1023.25,1023.25,0,3
03/23/2004,06:55,1023.25,1023.25,1023.25,1023.25,0,6
03/23/2004,06:56,1023.25,1023.50,1023.25,1023.50,42,11
03/23/2004,06:57,1023.25,1023.50,1023.25,1023.25,5,51
03/23/2004,06:58,1023.50,1023.50,1023.25,1023.25,21,51
03/23/2004,06:59,1023.25,1023.50,1023.25,1023.50,14,6
03/23/2004,07:00,1023.25,1023.25,1023.25,1023.25,0,33
03/23/2004,07:01,1023.25,1023.25,1023.00,1023.25,88,39
03/23/2004,07:02,1023.25,1023.25,1023.25,1023.25,12,0
03/23/2004,07:03,1023.25,1023.25,1023.00,1023.25,4,7
03/23/2004,07:04,1023.25,1023.25,1023.25,1023.25,31,0
03/23/2004,07:05,1023.25,1023.50,1023.25,1023.50,5,0
03/23/2004,07:06,1023.50,1023.50,1023.50,1023.50,7,0
03/23/2004,07:07,1023.50,1023.75,1023.50,1023.75,96,0
03/23/2004,07:08,1023.75,1023.75,1023.50,1023.75,16,2
03/23/2004,07:09,1023.50,1023.75,1023.50,1023.75,126,12
03/23/2004,07:10,1024.00,1024.00,1023.50,1023.50,8,24
03/23/2004,07:11,1023.75,1023.75,1023.50,1023.50,6,1
03/23/2004,07:12,1023.75,1023.75,1023.75,1023.75,3,0
03/23/2004,07:13,1023.50,1023.75,1023.50,1023.75,15,50
03/23/2004,07:14,1023.50,1023.75,1023.50,1023.75,66,1
03/23/2004,07:15,1024.00,1024.00,1023.75,1023.75,6,7
03/23/2004,07:16,1024.00,1024.00,1023.75,1024.00,111,1
03/23/2004,07:17,1023.75,1023.75,1023.75,1023.75,0,10
03/23/2004,07:18,1023.75,1023.75,1023.75,1023.75,0,98
03/23/2004,07:19,1023.75,1023.75,1023.50,1023.50,0,94
03/23/2004,07:20,1023.50,1023.50,1023.25,1023.25,2,60
03/23/2004,07:21,1023.00,1023.00,1022.75,1022.75,203,214
03/23/2004,07:22,1022.75,1023.75,1022.50,1023.50,463,63
03/23/2004,07:23,1023.75,1024.00,1023.50,1023.50,153,116
03/23/2004,07:24,1023.50,1023.50,1023.25,1023.25,0,105
03/23/2004,07:25,1023.50,1023.75,1023.25,1023.50,78,11
03/23/2004,07:26,1023.75,1023.75,1023.50,1023.75,93,46
03/23/2004,07:27,1023.75,1024.25,1023.75,1024.00,188,94
03/23/2004,07:28,1024.00,1024.50,1024.00,1024.25,272,228
03/23/2004,07:29,1024.25,1024.25,1024.00,1024.25,144,5
03/23/2004,07:30,1024.25,1024.50,1024.00,1024.50,329,16
03/23/2004,07:31,1024.50,1024.75,1024.50,1024.50,97,42
03/23/2004,07:32,1024.50,1024.50,1024.25,1024.25,0,128
03/23/2004,07:33,1024.50,1024.50,1024.25,1024.25,24,174
03/23/2004,07:34,1024.25,1024.50,1024.25,1024.50,36,8
03/23/2004,07:35,1024.25,1024.50,1024.25,1024.50,108,5
03/23/2004,07:36,1024.75,1024.75,1024.25,1024.50,38,148
03/23/2004,07:37,1024.25,1024.50,1024.00,1024.25,23,107
03/23/2004,07:38,1024.25,1024.50,1024.25,1024.25,60,54
03/23/2004,07:39,1024.25,1024.25,1024.25,1024.25,0,14
03/23/2004,07:40,1024.25,1024.50,1024.00,1024.25,5,33
03/23/2004,07:41,1024.25,1024.25,1024.25,1024.25,0,6
03/23/2004,07:42,1024.50,1024.50,1024.50,1024.50,3,0
03/23/2004,07:43,1024.25,1024.50,1024.00,1024.25,13,167
03/23/2004,07:44,1024.25,1024.25,1024.00,1024.00,30,30
03/23/2004,07:45,1024.00,1024.25,1024.00,1024.00,68,2
03/23/2004,07:46,1024.00,1024.25,1024.00,1024.00,15,12
03/23/2004,07:47,1024.25,1024.50,1024.25,1024.25,183,5
03/23/2004,07:48,1024.25,1024.50,1024.25,1024.50,9,3
03/23/2004,07:49,1024.50,1024.75,1024.50,1024.75,294,0
03/23/2004,07:50,1024.50,1024.75,1024.50,1024.50,1,115
03/23/2004,07:51,1024.75,1024.75,1024.50,1024.50,69,24
03/23/2004,07:52,1024.75,1025.00,1024.50,1024.75,260,4
03/23/2004,07:53,1024.75,1025.00,1024.75,1025.00,256,43
03/23/2004,07:54,1025.00,1025.00,1024.75,1024.75,3,35
03/23/2004,07:55,1024.75,1025.00,1024.75,1024.75,11,22
03/23/2004,07:56,1024.75,1024.75,1024.75,1024.75,0,137
03/23/2004,07:57,1024.75,1024.75,1024.75,1024.75,0,15
03/23/2004,07:58,1024.75,1025.00,1024.75,1025.00,3,67
03/23/2004,07:59,1024.75,1024.75,1024.75,1024.75,0,152
03/23/2004,08:00,1024.75,1024.75,1024.75,1024.75,0,18
03/23/2004,08:01,1024.75,1025.00,1024.50,1024.50,36,46
03/23/2004,08:02,1024.75,1024.75,1024.50,1024.50,9,3
03/23/2004,08:03,1024.50,1024.75,1024.25,1024.25,2,547
03/23/2004,08:04,1024.25,1024.25,1024.25,1024.25,0,78
03/23/2004,08:05,1024.25,1024.25,1024.00,1024.25,69,19
03/23/2004,08:06,1024.00,1024.25,1024.00,1024.25,6,2
03/23/2004,08:07,1024.25,1024.50,1024.00,1024.25,30,54
03/23/2004,08:08,1024.25,1024.50,1024.25,1024.25,2,126
03/23/2004,08:09,1024.25,1024.75,1024.00,1024.75,133,34
03/23/2004,08:10,1024.50,1025.00,1024.50,1024.75,122,4
03/23/2004,08:11,1024.75,1025.00,1024.25,1024.50,30,277
03/23/2004,08:12,1024.75,1025.00,1024.50,1024.75,191,93
03/23/2004,08:13,1024.75,1025.00,1024.75,1024.75,19,26
03/23/2004,08:14,1025.00,1025.00,1024.50,1024.75,138,104
03/23/2004,08:15,1024.75,1025.00,1024.75,1025.00,278,8
03/23/2004,08:16,1024.75,1025.00,1024.75,1024.75,3,19
03/23/2004,08:17,1024.75,1024.75,1024.25,1024.50,16,503
03/23/2004,08:18,1024.50,1024.50,1024.25,1024.50,33,1
03/23/2004,08:19,1024.25,1024.50,1024.25,1024.50,69,5
03/23/2004,08:20,1024.50,1024.50,1024.25,1024.25,11,31
03/23/2004,08:21,1024.25,1024.25,1024.00,1024.25,32,136
03/23/2004,08:22,1024.25,1024.50,1024.00,1024.50,120,2
03/23/2004,08:23,1024.25,1024.25,1024.25,1024.25,0,8
03/23/2004,08:24,1024.50,1024.50,1024.25,1024.50,10,1
03/23/2004,08:25,1024.50,1024.50,1024.25,1024.50,14,1
03/23/2004,08:26,1024.50,1024.50,1024.25,1024.50,3,5
03/23/2004,08:27,1024.25,1024.50,1024.25,1024.25,3,168
03/23/2004,08:28,1024.25,1024.50,1024.00,1024.25,205,186
03/23/2004,08:29,1024.00,1024.25,1024.00,1024.25,24,165
03/23/2004,08:30,1024.00,1024.25,1023.75,1023.75,442,947
03/23/2004,08:31,1024.00,1024.25,1023.25,1023.75,3502,2850
03/23/2004,08:32,1023.75,1024.00,1023.50,1024.00,1054,438
03/23/2004,08:33,1024.00,1024.25,1023.75,1024.00,1328,1050
03/23/2004,08:34,1024.00,1024.50,1023.75,1024.00,523,811
03/23/2004,08:35,1024.00,1024.25,1023.25,1023.50,526,1763
03/23/2004,08:36,1023.25,1023.50,1022.75,1023.00,1469,2050
03/23/2004,08:37,1023.00,1023.75,1023.00,1023.75,1050,697
03/23/2004,08:38,1023.75,1023.75,1023.25,1023.50,1343,1432
03/23/2004,08:39,1023.50,1024.25,1023.25,1024.00,1534,872
03/23/2004,08:40,1024.00,1024.00,1022.75,1023.00,966,1809
03/23/2004,08:41,1023.00,1023.25,1022.75,1023.25,592,809
03/23/2004,08:42,1023.25,1023.50,1023.00,1023.00,1062,2100
03/23/2004,08:43,1022.75,1023.00,1021.75,1022.25,1498,3293
03/23/2004,08:44,1022.25,1022.50,1022.00,1022.25,973,1181
03/23/2004,08:45,1022.25,1022.75,1022.00,1022.75,1210,389
03/23/2004,08:46,1022.75,1023.50,1022.75,1023.25,1972,1065
03/23/2004,08:47,1023.25,1023.50,1023.00,1023.25,816,692
03/23/2004,08:48,1023.50,1024.00,1023.25,1024.00,1137,348
03/23/2004,08:49,1023.75,1025.00,1023.75,1024.75,3176,1035
03/23/2004,08:50,1025.00,1025.50,1024.75,1024.75,2606,1105
03/23/2004,08:51,1024.75,1025.00,1024.00,1024.00,1227,3043
03/23/2004,08:52,1024.00,1025.00,1024.00,1024.75,1304,1058
03/23/2004,08:53,1024.75,1025.00,1024.50,1024.75,868,724
03/23/2004,08:54,1024.50,1024.75,1024.00,1024.25,385,809
03/23/2004,08:55,1024.50,1025.00,1024.25,1025.00,2333,324
03/23/2004,08:56,1025.00,1025.25,1025.00,1025.00,380,683
03/23/2004,08:57,1025.00,1025.25,1024.75,1024.75,237,1213
03/23/2004,08:58,1024.75,1025.00,1023.75,1023.75,455,1773
03/23/2004,08:59,1023.75,1024.50,1023.75,1024.50,1153,415
03/23/2004,09:00,1024.50,1024.75,1023.50,1023.50,440,2825
03/23/2004,09:01,1023.50,1023.50,1023.00,1023.50,1091,1266
03/23/2004,09:02,1023.25,1023.50,1022.75,1023.25,1190,1727
03/23/2004,09:03,1023.00,1023.50,1023.00,1023.25,906,364
03/23/2004,09:04,1023.50,1023.75,1023.25,1023.50,752,345
03/23/2004,09:05,1023.25,1023.50,1022.00,1022.00,984,3596
03/23/2004,09:06,1022.00,1023.50,1022.00,1023.25,2100,1906
03/23/2004,09:07,1023.25,1023.25,1023.00,1023.00,188,485
03/23/2004,09:08,1023.25,1023.25,1022.50,1022.50,319,543
03/23/2004,09:09,1022.50,1022.75,1021.75,1022.50,866,2113
03/23/2004,09:10,1022.25,1022.75,1022.25,1022.50,467,488
03/23/2004,09:11,1022.25,1022.75,1021.50,1021.75,1534,2511
03/23/2004,09:12,1021.75,1022.00,1021.00,1021.00,1444,3659
03/23/2004,09:13,1021.25,1021.75,1021.00,1021.50,1387,804
03/23/2004,09:14,1021.50,1022.00,1021.00,1022.00,1568,797
03/23/2004,09:15,1022.00,1022.25,1021.50,1021.50,697,1009
03/23/2004,09:16,1021.75,1022.25,1021.50,1022.00,1136,857
03/23/2004,09:17,1022.00,1022.00,1021.00,1021.50,131,1513
03/23/2004,09:18,1021.25,1021.75,1020.75,1021.50,1129,1612
03/23/2004,09:19,1021.75,1021.75,1021.00,1021.50,893,500
03/23/2004,09:20,1021.25,1021.75,1020.75,1021.25,922,923
03/23/2004,09:21,1021.50,1022.25,1021.25,1022.25,1946,360
03/23/2004,09:22,1022.00,1022.50,1022.00,1022.25,1884,1114
03/23/2004,09:23,1022.50,1022.75,1022.00,1022.00,1660,1183
03/23/2004,09:24,1022.00,1022.50,1021.50,1022.25,1229,792
03/23/2004,09:25,1022.25,1022.50,1022.00,1022.25,366,803
03/23/2004,09:26,1022.25,1023.00,1022.25,1022.75,1703,271
03/23/2004,09:27,1022.75,1023.75,1022.50,1023.50,2819,1068
03/23/2004,09:28,1023.50,1024.00,1023.25,1023.50,1334,1408
03/23/2004,09:29,1023.50,1023.75,1023.25,1023.50,143,878
03/23/2004,09:30,1023.50,1023.75,1023.00,1023.25,1225,1166
03/23/2004,09:31,1023.50,1023.50,1023.00,1023.25,196,306
03/23/2004,09:32,1023.25,1023.75,1022.50,1022.50,671,1787
03/23/2004,09:33,1022.50,1023.50,1022.50,1023.50,1412,398
03/23/2004,09:34,1023.50,1023.75,1023.25,1023.25,595,182
03/23/2004,09:35,1023.25,1023.50,1023.00,1023.00,221,622
03/23/2004,09:36,1023.00,1023.00,1022.00,1022.50,584,1513
03/23/2004,09:37,1022.50,1022.75,1021.50,1021.75,166,1689
03/23/2004,09:38,1021.50,1022.00,1021.00,1021.75,1002,2333
03/23/2004,09:39,1021.75,1022.25,1021.50,1022.00,822,223
03/23/2004,09:40,1022.00,1022.00,1021.00,1021.25,546,1582
03/23/2004,09:41,1021.25,1021.50,1020.75,1021.25,1324,1726
03/23/2004,09:42,1021.25,1021.75,1021.00,1021.50,773,136
03/23/2004,09:43,1021.50,1021.75,1021.00,1021.25,982,486
03/23/2004,09:44,1021.25,1021.50,1020.50,1020.75,633,2483
03/23/2004,09:45,1020.75,1021.50,1020.00,1020.25,1349,4268
03/23/2004,09:46,1020.25,1021.25,1020.00,1021.00,2572,1123
03/23/2004,09:47,1021.00,1021.75,1021.00,1021.75,2077,606
03/23/2004,09:48,1021.75,1022.00,1021.25,1021.25,709,1032
03/23/2004,09:49,1021.50,1021.75,1021.25,1021.75,586,298
03/23/2004,09:50,1021.75,1021.75,1021.25,1021.50,633,383
03/23/2004,09:51,1021.75,1021.75,1021.25,1021.50,351,475
03/23/2004,09:52,1021.75,1022.50,1021.75,1022.50,1873,628
03/23/2004,09:53,1022.25,1022.75,1022.25,1022.25,958,661
03/23/2004,09:54,1022.25,1022.75,1022.25,1022.50,478,194
03/23/2004,09:55,1022.25,1022.75,1022.25,1022.75,1210,445
03/23/2004,09:56,1023.00,1023.25,1022.75,1023.00,1619,866
03/23/2004,09:57,1023.00,1023.50,1022.75,1023.25,1457,950
03/23/2004,09:58,1023.00,1024.00,1023.00,1024.00,2688,783
03/23/2004,09:59,1024.00,1024.25,1023.25,1023.25,695,1239
03/23/2004,10:00,1023.50,1024.00,1023.25,1023.75,1082,252
03/23/2004,10:01,1024.00,1024.00,1023.00,1023.25,256,1045
03/23/2004,10:02,1023.50,1023.50,1023.00,1023.00,410,226
03/23/2004,10:03,1023.00,1023.25,1022.50,1022.50,746,1314
03/23/2004,10:04,1022.50,1023.50,1022.50,1023.00,1335,751
03/23/2004,10:05,1023.00,1023.50,1023.00,1023.25,596,112
03/23/2004,10:06,1023.25,1023.75,1023.25,1023.25,430,711
03/23/2004,10:07,1023.50,1023.50,1022.75,1023.00,88,785
03/23/2004,10:08,1022.75,1023.00,1022.50,1022.50,72,919
03/23/2004,10:09,1022.50,1022.75,1022.25,1022.75,717,891
03/23/2004,10:10,1022.75,1023.25,1022.50,1022.50,877,630
03/23/2004,10:11,1022.75,1022.75,1022.25,1022.50,324,412
03/23/2004,10:12,1022.75,1022.75,1021.75,1022.25,516,671
03/23/2004,10:13,1022.25,1022.25,1021.50,1022.00,1449,1216
03/23/2004,10:14,1022.00,1022.50,1021.50,1022.00,955,701
03/23/2004,10:15,1022.00,1022.50,1022.00,1022.00,212,395
03/23/2004,10:16,1021.75,1022.25,1021.75,1022.00,252,388
03/23/2004,10:17,1022.00,1022.50,1022.00,1022.25,453,371
03/23/2004,10:18,1022.25,1023.00,1022.00,1023.00,1272,219
03/23/2004,10:19,1023.00,1023.00,1022.00,1022.00,335,1429
03/23/2004,10:20,1022.25,1022.50,1021.75,1022.25,915,1119
03/23/2004,10:21,1022.00,1022.25,1021.25,1021.50,796,1856
03/23/2004,10:22,1021.50,1021.75,1019.75,1020.00,1195,5382
03/23/2004,10:23,1020.00,1021.25,1019.75,1021.00,3926,1573
03/23/2004,10:24,1021.00,1021.00,1020.50,1020.50,347,1046
03/23/2004,10:25,1020.50,1021.00,1020.50,1020.75,379,1084
03/23/2004,10:26,1020.75,1021.25,1020.50,1021.00,1133,392
03/23/2004,10:27,1021.00,1021.00,1020.75,1020.75,302,170
03/23/2004,10:28,1020.75,1021.00,1020.50,1020.75,232,274
03/23/2004,10:29,1020.75,1021.00,1020.50,1021.00,749,1413
03/23/2004,10:30,1021.00,1021.25,1020.75,1020.75,745,290
03/23/2004,10:31,1021.00,1021.25,1020.75,1021.00,131,661
03/23/2004,10:32,1021.00,1021.00,1020.50,1020.50,150,261
03/23/2004,10:33,1020.50,1020.75,1019.75,1019.75,441,1600
03/23/2004,10:34,1020.00,1020.25,1019.75,1020.25,1170,943
03/23/2004,10:35,1020.25,1020.50,1019.00,1019.25,2231,3373
03/23/2004,10:36,1019.25,1019.25,1018.75,1018.75,831,2696
03/23/2004,10:37,1019.00,1019.25,1018.75,1018.75,1135,607
03/23/2004,10:38,1018.75,1019.25,1017.75,1018.25,2741,3953
03/23/2004,10:39,1018.25,1019.00,1018.00,1018.75,2319,2231
03/23/2004,10:40,1018.75,1019.25,1018.50,1018.75,749,1920
03/23/2004,10:41,1018.75,1019.25,1018.50,1019.25,2310,416
03/23/2004,10:42,1019.00,1019.75,1019.00,1019.50,1550,281
03/23/2004,10:43,1019.75,1019.75,1019.25,1019.50,367,672
03/23/2004,10:44,1019.75,1019.75,1019.25,1019.50,758,511
03/23/2004,10:45,1019.50,1019.75,1019.25,1019.50,255,224
03/23/2004,10:46,1019.50,1019.50,1019.25,1019.25,520,880
03/23/2004,10:47,1019.25,1019.75,1019.25,1019.25,389,671
03/23/2004,10:48,1019.25,1019.50,1019.25,1019.25,56,321
03/23/2004,10:49,1019.25,1019.50,1019.00,1019.00,237,226
03/23/2004,10:50,1019.00,1020.25,1019.00,1020.25,1994,176
03/23/2004,10:51,1020.25,1020.75,1020.00,1020.50,1902,463
03/23/2004,10:52,1020.50,1020.75,1020.25,1020.25,185,456
03/23/2004,10:53,1020.25,1020.50,1020.00,1020.25,122,408
03/23/2004,10:54,1020.25,1020.75,1020.25,1020.50,405,216
03/23/2004,10:55,1020.50,1021.00,1020.25,1020.75,1425,319
03/23/2004,10:56,1020.75,1021.25,1020.75,1020.75,588,1150
03/23/2004,10:57,1020.75,1021.25,1020.75,1021.25,398,65
03/23/2004,10:58,1021.00,1021.25,1020.75,1021.00,417,710
03/23/2004,10:59,1021.00,1021.50,1020.75,1021.25,1255,407
03/23/2004,11:00,1021.00,1021.25,1020.50,1020.50,504,799
03/23/2004,11:01,1020.50,1021.00,1020.00,1020.75,2205,1490
03/23/2004,11:02,1021.00,1021.25,1020.75,1021.00,489,370
03/23/2004,11:03,1021.00,1021.25,1020.75,1020.75,38,671
03/23/2004,11:04,1021.00,1021.00,1020.50,1020.75,317,160
03/23/2004,11:05,1020.50,1020.50,1020.25,1020.50,480,295
03/23/2004,11:06,1020.25,1020.50,1019.75,1020.25,660,1206
03/23/2004,11:07,1020.25,1020.25,1020.00,1020.25,86,35
03/23/2004,11:08,1020.25,1020.25,1019.25,1019.50,526,2044
03/23/2004,11:09,1019.25,1019.50,1018.75,1019.00,722,1848
03/23/2004,11:10,1019.00,1019.25,1018.50,1018.75,852,704
03/23/2004,11:11,1019.00,1019.00,1018.00,1018.25,614,1930
03/23/2004,11:12,1018.25,1019.00,1018.25,1019.00,835,320
03/23/2004,11:13,1019.00,1019.00,1018.50,1018.75,120,286
03/23/2004,11:14,1018.50,1018.50,1017.25,1017.50,1036,3902
03/23/2004,11:15,1017.75,1018.00,1016.50,1017.00,2334,4219
03/23/2004,11:16,1017.25,1017.25,1016.25,1016.50,814,2380
03/23/2004,11:17,1016.50,1017.00,1016.25,1016.50,1251,872
03/23/2004,11:18,1016.50,1016.75,1016.00,1016.00,1404,2498
03/23/2004,11:19,1016.00,1017.25,1016.00,1017.25,1527,910
03/23/2004,11:20,1017.25,1017.50,1016.50,1016.50,709,1560
03/23/2004,11:21,1016.50,1017.00,1016.50,1017.00,1080,970
03/23/2004,11:22,1017.00,1017.50,1016.50,1017.50,1163,1056
03/23/2004,11:23,1017.50,1017.75,1017.25,1017.75,892,474
03/23/2004,11:24,1017.75,1017.75,1017.25,1017.75,705,350
03/23/2004,11:25,1017.50,1018.00,1017.50,1018.00,412,57
03/23/2004,11:26,1018.00,1018.00,1017.50,1017.50,664,253
03/23/2004,11:27,1017.75,1017.75,1017.50,1017.75,36,46
03/23/2004,11:28,1017.50,1017.75,1017.00,1017.00,219,1440
03/23/2004,11:29,1017.00,1017.50,1016.75,1016.75,598,1026
03/23/2004,11:30,1017.00,1017.25,1017.00,1017.25,103,219
03/23/2004,11:31,1017.00,1017.25,1017.00,1017.00,82,552
03/23/2004,11:32,1017.00,1017.25,1016.75,1017.25,275,304
03/23/2004,11:33,1017.25,1017.25,1016.75,1017.00,222,361
03/23/2004,11:34,1017.25,1017.50,1016.75,1016.75,2382,725
03/23/2004,11:35,1016.75,1017.00,1016.00,1016.75,918,3541
03/23/2004,11:36,1016.50,1016.75,1016.00,1016.25,327,580
03/23/2004,11:37,1016.25,1016.25,1015.25,1015.50,825,4315
03/23/2004,11:38,1015.50,1016.00,1015.25,1015.50,1879,2067
03/23/2004,11:39,1015.50,1015.75,1015.00,1015.50,925,1196
03/23/2004,11:40,1015.50,1016.25,1015.25,1016.25,1166,87
03/23/2004,11:41,1016.00,1017.00,1016.00,1016.75,2117,366
03/23/2004,11:42,1016.75,1016.75,1016.00,1016.25,304,1114
03/23/2004,11:43,1016.25,1016.25,1015.25,1015.75,452,2295
03/23/2004,11:44,1015.50,1016.25,1015.50,1016.25,803,299
03/23/2004,11:45,1016.25,1016.75,1016.00,1016.50,1067,601
03/23/2004,11:46,1016.50,1017.00,1016.25,1017.00,935,84
03/23/2004,11:47,1017.00,1017.50,1017.00,1017.50,1259,210
03/23/2004,11:48,1017.50,1017.50,1016.50,1016.75,330,681
03/23/2004,11:49,1016.50,1017.25,1016.50,1017.00,388,106
03/23/2004,11:50,1017.00,1017.50,1017.00,1017.50,242,67
03/23/2004,11:51,1017.50,1017.50,1017.00,1017.50,540,477
03/23/2004,11:52,1017.50,1017.75,1017.25,1017.25,142,167
03/23/2004,11:53,1017.50,1017.75,1017.25,1017.25,186,119
03/23/2004,11:54,1017.50,1017.50,1016.75,1017.00,369,1219
03/23/2004,11:55,1016.75,1017.00,1016.75,1017.00,321,74
03/23/2004,11:56,1017.00,1017.25,1016.75,1017.25,131,110
03/23/2004,11:57,1017.00,1017.75,1017.00,1017.75,680,497
03/23/2004,11:58,1017.75,1018.50,1017.75,1018.25,1574,244
03/23/2004,11:59,1018.25,1018.75,1018.25,1018.75,573,172
03/23/2004,12:00,1018.50,1018.75,1018.00,1018.50,345,760
03/23/2004,12:01,1018.50,1018.75,1018.25,1018.50,459,504
03/23/2004,12:02,1018.50,1018.75,1018.25,1018.50,105,438
03/23/2004,12:03,1018.50,1018.50,1018.00,1018.00,256,283
03/23/2004,12:04,1018.00,1018.25,1017.75,1018.00,171,255
03/23/2004,12:05,1018.00,1018.00,1017.50,1017.75,13,450
03/23/2004,12:06,1017.50,1017.75,1017.25,1017.75,536,435
03/23/2004,12:07,1017.75,1018.75,1017.75,1018.50,794,87
03/23/2004,12:08,1018.50,1019.00,1018.25,1019.00,759,85
03/23/2004,12:09,1019.00,1019.00,1018.75,1019.00,611,150
03/23/2004,12:10,1018.75,1019.25,1018.75,1019.00,320,178
03/23/2004,12:11,1019.00,1019.00,1018.50,1018.50,62,363
03/23/2004,12:12,1018.50,1018.50,1018.00,1018.00,118,664
03/23/2004,12:13,1018.00,1018.25,1017.25,1017.75,459,1202
03/23/2004,12:14,1017.75,1018.00,1017.50,1018.00,293,7
03/23/2004,12:15,1018.00,1018.25,1017.75,1018.25,177,191
03/23/2004,12:16,1018.00,1018.25,1018.00,1018.00,51,31
03/23/2004,12:17,1018.00,1018.50,1018.00,1018.25,270,37
03/23/2004,12:18,1018.50,1018.75,1018.25,1018.50,316,233
03/23/2004,12:19,1018.25,1018.50,1018.25,1018.50,14,73
03/23/2004,12:20,1018.25,1018.50,1018.00,1018.00,9,157
03/23/2004,12:21,1018.00,1018.25,1018.00,1018.00,15,168
03/23/2004,12:22,1018.00,1018.50,1017.75,1018.25,759,350
03/23/2004,12:23,1018.25,1018.50,1017.50,1017.75,468,788
03/23/2004,12:24,1017.50,1018.00,1017.25,1017.75,323,652
03/23/2004,12:25,1017.50,1018.25,1017.50,1018.25,528,18
03/23/2004,12:26,1018.00,1018.50,1018.00,1018.25,291,100
03/23/2004,12:27,1018.25,1018.50,1017.50,1017.75,162,467
03/23/2004,12:28,1017.75,1018.25,1017.75,1018.25,322,4
03/23/2004,12:29,1018.25,1018.25,1018.00,1018.25,37,55
03/23/2004,12:30,1018.00,1018.25,1018.00,1018.00,66,17
03/23/2004,12:31,1018.00,1018.75,1018.00,1018.50,313,120
03/23/2004,12:32,1018.75,1018.75,1018.50,1018.75,293,3
03/23/2004,12:33,1018.75,1019.25,1018.75,1019.00,726,255
03/23/2004,12:34,1019.00,1019.25,1018.75,1019.00,324,165
03/23/2004,12:35,1018.75,1019.00,1018.75,1018.75,46,22
03/23/2004,12:36,1018.75,1019.00,1018.00,1018.25,330,983
03/23/2004,12:37,1018.25,1018.25,1018.00,1018.00,254,443
03/23/2004,12:38,1018.00,1018.50,1017.75,1018.25,399,80
03/23/2004,12:39,1018.50,1018.50,1018.25,1018.50,11,439
03/23/2004,12:40,1018.50,1018.50,1018.25,1018.50,31,86
03/23/2004,12:41,1018.25,1018.50,1018.25,1018.25,30,31
03/23/2004,12:42,1018.50,1019.00,1018.00,1019.00,969,283
03/23/2004,12:43,1018.75,1019.25,1018.75,1019.00,415,222
03/23/2004,12:44,1019.25,1020.50,1019.00,1020.50,3605,877
03/23/2004,12:45,1020.25,1021.25,1020.25,1021.25,2255,1141
03/23/2004,12:46,1021.00,1021.25,1020.50,1020.50,507,976
03/23/2004,12:47,1020.75,1021.00,1020.50,1021.00,993,276
03/23/2004,12:48,1020.75,1021.25,1020.75,1021.00,1128,460
03/23/2004,12:49,1021.00,1022.00,1021.00,1021.75,2171,496
03/23/2004,12:50,1021.75,1022.50,1021.50,1022.00,2435,716
03/23/2004,12:51,1022.25,1023.00,1022.00,1023.00,2250,655
03/23/2004,12:52,1023.00,1023.00,1022.00,1022.00,760,1389
03/23/2004,12:53,1022.00,1022.75,1022.00,1022.25,951,351
03/23/2004,12:54,1022.50,1022.75,1022.00,1022.00,260,430
03/23/2004,12:55,1022.00,1022.25,1021.75,1022.00,810,431
03/23/2004,12:56,1022.00,1022.50,1022.00,1022.50,1542,358
03/23/2004,12:57,1022.50,1022.75,1022.00,1022.50,274,407
03/23/2004,12:58,1022.25,1022.50,1022.00,1022.25,30,376
03/23/2004,12:59,1022.00,1022.00,1021.50,1021.50,89,687
03/23/2004,13:00,1021.50,1022.00,1021.50,1021.75,357,590
03/23/2004,13:01,1022.00,1022.75,1021.75,1022.75,1925,517
03/23/2004,13:02,1022.75,1022.75,1022.00,1022.25,539,572
03/23/2004,13:03,1022.00,1023.25,1022.00,1023.25,1677,124
03/23/2004,13:04,1023.25,1023.75,1022.75,1022.75,1720,927
03/23/2004,13:05,1022.75,1023.50,1022.50,1023.25,1043,722
03/23/2004,13:06,1023.25,1023.75,1023.25,1023.25,495,633
03/23/2004,13:07,1023.25,1023.50,1022.50,1022.50,194,955
03/23/2004,13:08,1022.50,1022.75,1022.25,1022.25,828,857
03/23/2004,13:09,1022.50,1022.75,1022.25,1022.50,383,255
03/23/2004,13:10,1022.50,1022.75,1022.00,1022.00,288,714
03/23/2004,13:11,1022.00,1022.25,1022.00,1022.25,149,339
03/23/2004,13:12,1022.25,1022.50,1021.00,1021.00,482,2911
03/23/2004,13:13,1021.00,1021.50,1020.75,1021.25,782,1292
03/23/2004,13:14,1021.25,1022.00,1021.00,1021.75,987,374
03/23/2004,13:15,1021.75,1022.00,1021.50,1021.75,344,192
03/23/2004,13:16,1021.75,1021.75,1021.25,1021.75,462,454
03/23/2004,13:17,1021.75,1021.75,1021.25,1021.25,19,311
03/23/2004,13:18,1021.25,1021.75,1021.00,1021.50,222,576
03/23/2004,13:19,1021.25,1021.50,1021.25,1021.25,4,98
03/23/2004,13:20,1021.50,1021.75,1021.25,1021.50,159,257
03/23/2004,13:21,1021.50,1022.25,1021.25,1022.25,668,265
03/23/2004,13:22,1022.00,1022.25,1021.50,1021.75,212,898
03/23/2004,13:23,1021.50,1022.00,1021.50,1021.50,174,212
03/23/2004,13:24,1021.50,1021.50,1020.75,1020.75,10,1167
03/23/2004,13:25,1020.75,1021.25,1020.75,1021.25,764,253
03/23/2004,13:26,1021.25,1021.50,1021.00,1021.25,161,74
03/23/2004,13:27,1021.50,1021.75,1021.25,1021.50,319,531
03/23/2004,13:28,1021.50,1021.75,1021.25,1021.50,95,116
03/23/2004,13:29,1021.50,1021.75,1021.00,1021.25,312,561
03/23/2004,13:30,1021.25,1023.00,1021.00,1023.00,2969,367
03/23/2004,13:31,1023.00,1023.00,1022.25,1022.75,1149,639
03/23/2004,13:32,1022.75,1023.50,1022.25,1023.25,3560,1726
03/23/2004,13:33,1023.50,1023.75,1023.00,1023.50,1037,375
03/23/2004,13:34,1023.50,1024.00,1023.25,1023.50,1469,928
03/23/2004,13:35,1023.50,1023.75,1022.50,1022.75,832,1396
03/23/2004,13:36,1022.75,1023.25,1022.50,1023.00,560,503
03/23/2004,13:37,1022.75,1023.75,1022.75,1023.50,1567,237
03/23/2004,13:38,1023.25,1024.00,1023.25,1023.50,563,394
03/23/2004,13:39,1023.50,1024.25,1023.50,1024.00,2877,418
03/23/2004,13:40,1024.00,1024.00,1023.50,1023.75,607,964
03/23/2004,13:41,1023.75,1024.00,1023.50,1024.00,540,268
03/23/2004,13:42,1024.25,1024.25,1023.00,1023.75,605,1019
03/23/2004,13:43,1023.75,1023.75,1022.50,1023.00,551,1122
03/23/2004,13:44,1023.00,1023.25,1022.25,1022.75,992,1670
03/23/2004,13:45,1022.75,1023.00,1022.25,1022.25,199,1171
03/23/2004,13:46,1022.25,1023.25,1022.25,1023.25,1655,119
03/23/2004,13:47,1023.25,1023.75,1023.00,1023.25,830,1068
03/23/2004,13:48,1023.00,1023.25,1023.00,1023.00,83,194
03/23/2004,13:49,1023.00,1024.00,1023.00,1023.50,1497,241
03/23/2004,13:50,1023.50,1023.75,1023.50,1023.50,421,256
03/23/2004,13:51,1023.50,1023.75,1023.00,1023.50,583,369
03/23/2004,13:52,1023.50,1023.50,1022.25,1022.25,298,2578
03/23/2004,13:53,1022.50,1023.25,1022.25,1023.25,1363,202
03/23/2004,13:54,1023.50,1023.50,1023.00,1023.25,1492,781
03/23/2004,13:55,1023.25,1024.25,1023.25,1023.75,2128,429
03/23/2004,13:56,1023.75,1024.75,1023.75,1024.50,3050,1252
03/23/2004,13:57,1024.25,1025.00,1024.25,1024.75,2755,591
03/23/2004,13:58,1024.75,1025.00,1024.75,1024.75,186,287
03/23/2004,13:59,1025.00,1025.25,1024.75,1025.00,928,431
03/23/2004,14:00,1024.75,1025.00,1024.00,1024.25,121,1533
03/23/2004,14:01,1024.25,1024.50,1024.00,1024.25,909,761
03/23/2004,14:02,1024.00,1024.50,1023.50,1024.25,596,573
03/23/2004,14:03,1024.50,1025.00,1024.25,1024.75,734,312
03/23/2004,14:04,1024.75,1025.50,1024.50,1025.50,2784,464
03/23/2004,14:05,1025.25,1025.25,1024.00,1024.00,465,2425
03/23/2004,14:06,1024.25,1024.75,1024.25,1024.50,780,524
03/23/2004,14:07,1024.25,1024.50,1024.00,1024.25,328,989
03/23/2004,14:08,1024.25,1024.75,1024.00,1024.25,355,510
03/23/2004,14:09,1024.00,1024.25,1023.25,1023.25,551,2054
03/23/2004,14:10,1023.25,1023.25,1022.50,1023.00,249,1405
03/23/2004,14:11,1023.00,1023.25,1022.75,1023.25,474,493
03/23/2004,14:12,1023.25,1023.50,1022.75,1023.00,671,612
03/23/2004,14:13,1023.00,1023.00,1022.75,1022.75,50,601
03/23/2004,14:14,1023.00,1023.00,1022.75,1023.00,461,13
03/23/2004,14:15,1023.00,1023.00,1022.75,1022.75,30,274
03/23/2004,14:16,1022.75,1022.75,1022.00,1022.00,51,2317
03/23/2004,14:17,1022.00,1022.50,1021.75,1022.50,1078,630
03/23/2004,14:18,1022.50,1022.50,1022.00,1022.25,76,495
03/23/2004,14:19,1022.25,1023.00,1022.25,1023.00,617,132
03/23/2004,14:20,1023.00,1023.25,1022.75,1023.00,632,332
03/23/2004,14:21,1023.00,1023.25,1023.00,1023.00,260,369
03/23/2004,14:22,1023.25,1023.50,1023.00,1023.25,716,468
03/23/2004,14:23,1023.25,1023.50,1022.75,1022.75,394,500
03/23/2004,14:24,1022.75,1023.25,1022.50,1023.00,374,125
03/23/2004,14:25,1023.00,1023.50,1022.75,1023.25,513,987
03/23/2004,14:26,1023.25,1023.25,1022.25,1022.75,374,1266
03/23/2004,14:27,1022.75,1023.25,1022.50,1023.00,429,160
03/23/2004,14:28,1023.00,1023.25,1022.75,1023.00,287,415
03/23/2004,14:29,1023.00,1023.50,1023.00,1023.25,373,184
03/23/2004,14:30,1023.25,1024.50,1023.00,1024.25,2680,562
03/23/2004,14:31,1024.25,1024.75,1024.00,1024.50,1408,466
03/23/2004,14:32,1024.75,1024.75,1023.75,1024.25,758,934
03/23/2004,14:33,1024.25,1024.75,1024.00,1024.50,681,720
03/23/2004,14:34,1024.75,1025.00,1024.25,1025.00,1186,296
03/23/2004,14:35,1025.00,1025.25,1024.75,1024.75,976,469
03/23/2004,14:36,1025.00,1025.25,1024.50,1025.00,794,463
03/23/2004,14:37,1025.00,1025.25,1024.50,1024.50,131,632
03/23/2004,14:38,1024.50,1025.00,1024.50,1024.50,257,487
03/23/2004,14:39,1024.50,1024.50,1024.00,1024.00,511,529
03/23/2004,14:40,1024.00,1024.25,1023.75,1023.75,118,789
03/23/2004,14:41,1023.75,1023.75,1023.00,1023.00,971,2338
03/23/2004,14:42,1023.00,1023.50,1023.00,1023.50,683,78
03/23/2004,14:43,1023.50,1023.75,1022.75,1023.00,680,914
03/23/2004,14:44,1023.00,1023.25,1022.25,1022.25,75,2077
03/23/2004,14:45,1022.50,1022.50,1021.00,1021.00,930,2759
03/23/2004,14:46,1021.25,1021.25,1020.75,1021.00,1389,2149
03/23/2004,14:47,1021.00,1021.75,1020.75,1021.25,1902,1309
03/23/2004,14:48,1021.50,1021.75,1021.25,1021.50,667,653
03/23/2004,14:49,1021.50,1021.50,1021.00,1021.25,257,810
03/23/2004,14:50,1021.00,1021.25,1020.50,1020.50,164,2740
03/23/2004,14:51,1020.50,1020.75,1019.75,1020.00,1689,4501
03/23/2004,14:52,1019.75,1020.00,1019.00,1019.50,977,3172
03/23/2004,14:53,1019.75,1019.75,1019.00,1019.50,1065,2411
03/23/2004,14:54,1019.50,1019.75,1018.25,1018.50,935,4015
03/23/2004,14:55,1018.25,1019.00,1018.00,1019.00,2183,1286
03/23/2004,14:56,1019.00,1019.00,1018.25,1018.25,512,1058
03/23/2004,14:57,1018.25,1019.00,1018.25,1018.75,1059,522
03/23/2004,14:58,1018.50,1018.75,1018.00,1018.50,1762,3357
03/23/2004,14:59,1018.25,1018.50,1017.75,1018.00,675,3255
03/23/2004,15:00,1018.00,1018.75,1017.75,1018.00,3642,3823
03/23/2004,15:01,1018.00,1018.50,1017.50,1017.75,1328,3157
03/23/2004,15:02,1017.75,1017.75,1017.25,1017.75,1317,2011
03/23/2004,15:03,1017.75,1018.00,1017.25,1017.75,1447,1528
03/23/2004,15:04,1017.75,1017.75,1017.50,1017.50,387,348
03/23/2004,15:05,1017.75,1017.75,1017.00,1017.25,1335,1752
03/23/2004,15:06,1017.25,1017.50,1016.25,1016.75,1238,2054
03/23/2004,15:07,1016.75,1017.25,1016.75,1017.25,1210,679
03/23/2004,15:08,1017.25,1017.50,1017.00,1017.25,822,256
03/23/2004,15:09,1017.25,1017.25,1017.00,1017.00,244,87
03/23/2004,15:10,1017.00,1017.25,1016.75,1017.00,672,638
03/23/2004,15:11,1017.00,1017.00,1016.25,1016.50,712,722
03/23/2004,15:12,1016.25,1017.00,1016.25,1016.50,669,508
03/23/2004,15:13,1016.50,1016.75,1015.75,1016.00,389,1272
03/23/2004,15:14,1016.00,1016.25,1016.00,1016.00,1052,708
03/23/2004,15:15,1016.00,1016.75,1015.75,1016.75,3250,2356
03/23/2004,15:16,1016.50,1016.50,1016.50,1016.50,0,18
03/23/2004,15:31,1016.75,1016.75,1016.50,1016.75,130,3
03/23/2004,15:32,1016.75,1016.75,1016.50,1016.75,23,1
03/23/2004,15:33,1016.75,1016.75,1016.50,1016.50,5,175
03/23/2004,15:34,1016.50,1016.50,1016.25,1016.25,0,7
03/23/2004,15:35,1016.50,1016.50,1016.25,1016.25,2,129
03/23/2004,15:36,1016.25,1016.25,1016.00,1016.00,0,47
03/23/2004,15:37,1016.00,1016.00,1015.50,1015.75,52,144
03/23/2004,15:38,1016.00,1016.25,1016.00,1016.25,79,0
03/23/2004,15:39,1016.00,1016.00,1015.75,1015.75,1,103
03/23/2004,15:40,1016.00,1016.00,1015.75,1015.75,3,29
03/23/2004,15:41,1015.75,1016.00,1015.75,1015.75,19,11
03/23/2004,15:42,1015.75,1015.75,1015.50,1015.75,16,85
03/23/2004,15:43,1015.50,1015.75,1015.25,1015.75,37,141
03/23/2004,15:44,1015.75,1015.75,1015.50,1015.75,63,34
03/23/2004,15:45,1015.50,1015.75,1015.50,1015.75,15,11
03/23/2004,15:46,1015.75,1016.00,1015.75,1015.75,7,31
03/23/2004,15:47,1015.75,1015.75,1015.25,1015.50,45,274
03/23/2004,15:48,1015.50,1015.50,1015.00,1015.25,35,143
03/23/2004,15:49,1015.25,1015.25,1014.00,1014.25,194,307
03/23/2004,15:50,1014.25,1014.75,1014.25,1014.25,38,108
03/23/2004,15:51,1014.25,1014.25,1014.00,1014.25,24,3
03/23/2004,15:52,1014.25,1014.50,1014.25,1014.50,19,0
03/23/2004,15:53,1014.50,1014.50,1014.25,1014.25,2,22
03/23/2004,15:54,1014.25,1014.25,1014.00,1014.25,25,99
03/23/2004,15:55,1014.25,1014.50,1014.25,1014.50,29,44
03/23/2004,15:56,1014.25,1014.50,1014.00,1014.25,36,95
03/23/2004,15:57,1014.25,1014.50,1014.25,1014.25,24,9
03/23/2004,15:58,1014.25,1014.25,1013.75,1013.75,56,183
03/23/2004,15:59,1013.75,1014.25,1013.50,1014.25,148,66
03/23/2004,16:00,1014.25,1014.50,1014.00,1014.50,162,46
03/23/2004,17:01,1015.00,1015.00,1014.75,1014.75,37,99
03/23/2004,17:02,1014.75,1014.75,1014.75,1014.75,0,15
03/23/2004,17:03,1014.75,1014.75,1014.75,1014.75,0,5
03/23/2004,17:04,1015.00,1015.00,1014.75,1014.75,6,2
03/23/2004,17:05,1014.75,1014.75,1014.75,1014.75,0,1
03/23/2004,17:06,1015.00,1015.00,1015.00,1015.00,10,0
03/23/2004,17:07,1015.00,1015.00,1015.00,1015.00,1,0
03/23/2004,17:08,1014.75,1014.75,1014.75,1014.75,0,3
03/23/2004,17:09,1014.75,1014.75,1014.75,1014.75,0,2
03/23/2004,17:10,1014.75,1015.00,1014.75,1015.00,1,3
03/23/2004,17:11,1014.75,1014.75,1014.75,1014.75,0,4
03/23/2004,17:12,1014.75,1014.75,1014.75,1014.75,0,12
03/23/2004,17:13,1014.75,1014.75,1014.75,1014.75,0,2
03/23/2004,17:14,1014.75,1014.75,1014.75,1014.75,0,4
03/23/2004,17:15,1014.75,1015.00,1014.75,1015.00,1,1
03/23/2004,17:16,1014.50,1014.50,1014.50,1014.50,0,54
03/23/2004,17:17,1014.50,1014.50,1014.50,1014.50,0,7
03/23/2004,17:18,1014.25,1014.50,1014.25,1014.50,1,3
03/23/2004,17:19,1014.50,1014.75,1014.50,1014.50,3,2
03/23/2004,17:22,1014.75,1014.75,1014.75,1014.75,1,0
03/23/2004,17:23,1014.75,1014.75,1014.75,1014.75,3,0
03/23/2004,17:24,1014.75,1014.75,1014.75,1014.75,12,0
03/23/2004,17:25,1014.75,1014.75,1014.50,1014.50,2,15
03/23/2004,17:26,1014.50,1014.50,1014.50,1014.50,0,6
03/23/2004,17:27,1014.50,1014.50,1014.25,1014.25,0,5
03/23/2004,17:28,1014.25,1014.25,1014.25,1014.25,0,55
03/23/2004,17:29,1014.25,1014.25,1014.25,1014.25,0,11
03/23/2004,17:30,1014.25,1014.25,1014.25,1014.25,0,10
03/23/2004,17:31,1014.25,1014.25,1014.00,1014.00,1,37
03/23/2004,17:32,1014.00,1014.25,1013.75,1013.75,2,67
03/23/2004,17:33,1013.75,1014.00,1013.75,1014.00,6,4
03/23/2004,17:34,1013.75,1014.25,1013.75,1014.00,30,14
03/23/2004,17:35,1014.00,1014.00,1014.00,1014.00,0,50
03/23/2004,17:36,1014.25,1014.25,1014.25,1014.25,11,0
03/23/2004,17:37,1014.25,1014.25,1014.25,1014.25,5,0
03/23/2004,17:38,1014.00,1014.00,1014.00,1014.00,0,1
03/23/2004,17:39,1014.00,1014.00,1014.00,1014.00,0,18
03/23/2004,17:40,1014.00,1014.25,1014.00,1014.25,5,34
03/23/2004,17:41,1014.25,1014.25,1014.00,1014.00,1,15
03/23/2004,17:43,1014.25,1014.25,1013.75,1014.00,29,5
03/23/2004,17:46,1014.00,1014.00,1014.00,1014.00,8,0
03/23/2004,17:47,1014.00,1014.25,1014.00,1014.25,9,0
03/23/2004,17:48,1014.00,1014.00,1014.00,1014.00,0,1
03/23/2004,17:49,1014.25,1014.25,1014.25,1014.25,1,0
03/23/2004,17:50,1014.00,1014.00,1014.00,1014.00,0,5
03/23/2004,17:51,1014.00,1014.00,1014.00,1014.00,0,10
03/23/2004,17:52,1014.00,1014.00,1014.00,1014.00,0,3
03/23/2004,17:54,1014.25,1014.25,1013.50,1013.50,1,69
03/23/2004,17:55,1013.25,1013.25,1013.00,1013.25,13,96
03/23/2004,17:56,1013.00,1013.75,1013.00,1013.75,77,2
03/23/2004,17:57,1013.50,1013.75,1013.25,1013.75,2,3
03/23/2004,17:58,1013.50,1013.50,1013.25,1013.50,3,10
03/23/2004,17:59,1013.50,1013.50,1013.25,1013.50,24,30
03/23/2004,18:00,1013.50,1013.75,1013.50,1013.75,20,0
03/23/2004,18:01,1013.50,1013.50,1013.25,1013.25,0,57
03/23/2004,18:02,1013.25,1013.25,1013.25,1013.25,0,6
03/23/2004,18:03,1013.50,1013.50,1013.25,1013.50,19,6
03/23/2004,18:04,1013.75,1013.75,1013.75,1013.75,26,0
03/23/2004,18:05,1013.50,1013.75,1013.50,1013.75,1,1
03/23/2004,18:07,1013.50,1013.50,1013.50,1013.50,0,4
03/23/2004,18:08,1013.75,1013.75,1013.75,1013.75,9,0
03/23/2004,18:09,1013.75,1013.75,1013.75,1013.75,20,0
03/23/2004,18:10,1013.75,1013.75,1013.75,1013.75,40,0
03/23/2004,18:11,1013.75,1013.75,1013.75,1013.75,3,0
03/23/2004,18:13,1013.75,1013.75,1013.75,1013.75,17,0
03/23/2004,18:14,1013.75,1014.00,1013.75,1014.00,11,0
03/23/2004,18:15,1014.00,1014.00,1014.00,1014.00,1,0
03/23/2004,18:16,1014.00,1014.00,1014.00,1014.00,2,0
03/23/2004,18:17,1014.00,1014.00,1014.00,1014.00,46,0
03/23/2004,18:18,1014.00,1014.25,1014.00,1014.25,12,0
03/23/2004,18:19,1014.00,1014.00,1014.00,1014.00,0,12
03/23/2004,18:21,1014.00,1014.00,1014.00,1014.00,0,3
03/23/2004,18:22,1014.00,1014.00,1014.00,1014.00,0,6
03/23/2004,18:23,1014.25,1014.25,1014.25,1014.25,58,0
03/23/2004,18:24,1014.25,1014.25,1014.25,1014.25,4,0
03/23/2004,18:25,1014.25,1014.25,1014.25,1014.25,6,0
03/23/2004,18:26,1014.25,1014.25,1014.25,1014.25,3,0
03/23/2004,18:27,1014.25,1014.25,1014.00,1014.25,4,6
03/23/2004,18:28,1014.25,1014.25,1014.25,1014.25,17,0
03/23/2004,18:29,1014.25,1014.50,1014.25,1014.25,8,40
03/23/2004,18:30,1014.25,1014.25,1014.25,1014.25,0,10
03/23/2004,18:31,1014.50,1014.50,1014.25,1014.25,3,33
03/23/2004,18:32,1014.25,1014.25,1014.25,1014.25,0,100
03/23/2004,18:33,1014.25,1014.25,1014.25,1014.25,0,15
03/23/2004,18:34,1014.25,1014.25,1014.25,1014.25,0,39
03/23/2004,18:35,1014.25,1014.25,1014.25,1014.25,0,52
03/23/2004,18:37,1014.00,1014.00,1014.00,1014.00,0,25
03/23/2004,18:38,1014.00,1014.25,1014.00,1014.25,1,2
03/23/2004,18:39,1014.25,1014.25,1014.25,1014.25,3,0
03/23/2004,18:40,1014.25,1014.25,1014.25,1014.25,21,0
03/23/2004,18:41,1014.25,1014.25,1014.25,1014.25,3,0
03/23/2004,18:42,1014.25,1014.25,1014.25,1014.25,6,0
03/23/2004,18:43,1014.25,1014.50,1014.25,1014.25,55,58
03/23/2004,18:44,1014.25,1014.25,1014.00,1014.00,9,152
03/23/2004,18:45,1014.00,1014.00,1013.75,1014.00,136,9
03/23/2004,18:46,1013.75,1013.75,1013.75,1013.75,0,3
03/23/2004,18:47,1014.00,1014.00,1013.75,1013.75,2,2
03/23/2004,18:48,1014.00,1014.00,1014.00,1014.00,8,0
03/23/2004,18:49,1014.00,1014.00,1014.00,1014.00,13,0
03/23/2004,18:50,1014.00,1014.00,1014.00,1014.00,47,0
03/23/2004,18:51,1014.25,1014.25,1014.25,1014.25,56,0
03/23/2004,18:52,1014.25,1014.25,1014.25,1014.25,14,0
03/23/2004,18:53,1014.00,1014.00,1014.00,1014.00,0,17
03/23/2004,18:54,1014.25,1014.25,1013.75,1013.75,2,26
03/23/2004,18:56,1014.25,1014.25,1013.75,1013.75,1,3
03/23/2004,18:58,1014.00,1014.25,1014.00,1014.25,3,0
03/23/2004,19:00,1014.00,1014.00,1014.00,1014.00,0,6
03/23/2004,19:01,1014.00,1014.00,1014.00,1014.00,0,1
03/23/2004,19:02,1013.75,1013.75,1013.75,1013.75,0,2
03/23/2004,19:04,1014.00,1014.00,1014.00,1014.00,6,0
03/23/2004,19:05,1014.00,1014.00,1014.00,1014.00,1,0
03/23/2004,19:08,1014.25,1014.25,1014.00,1014.00,24,2
03/23/2004,19:09,1014.00,1014.50,1014.00,1014.25,1,6
03/23/2004,19:11,1014.50,1014.50,1014.25,1014.25,2,1
03/23/2004,19:15,1014.25,1014.25,1014.25,1014.25,0,1
03/23/2004,19:17,1014.25,1014.25,1014.00,1014.00,1,23
03/23/2004,19:19,1014.25,1014.25,1014.25,1014.25,6,0
03/23/2004,19:21,1014.50,1014.50,1014.50,1014.50,18,0
03/23/2004,19:22,1014.50,1014.50,1014.50,1014.50,16,0
03/23/2004,19:23,1014.50,1014.50,1014.25,1014.50,38,2
03/23/2004,19:24,1014.75,1014.75,1014.75,1014.75,2,0
03/23/2004,19:25,1014.75,1014.75,1014.75,1014.75,3,0
03/23/2004,19:27,1014.75,1014.75,1014.50,1014.50,7,11
03/23/2004,19:28,1014.50,1014.75,1014.25,1014.25,9,52
03/23/2004,19:29,1014.50,1014.50,1014.50,1014.50,21,0
03/23/2004,19:30,1014.50,1014.75,1014.50,1014.75,7,0
03/23/2004,19:32,1014.75,1014.75,1014.50,1014.50,1,1
03/23/2004,19:33,1014.75,1014.75,1014.75,1014.75,1,0
03/23/2004,19:34,1014.75,1014.75,1014.75,1014.75,2,0
03/23/2004,19:35,1014.50,1014.75,1014.50,1014.75,4,1
03/23/2004,19:36,1014.75,1014.75,1014.75,1014.75,28,0
03/23/2004,19:37,1014.75,1014.75,1014.75,1014.75,1,0
03/23/2004,19:38,1014.75,1014.75,1014.75,1014.75,59,0
03/23/2004,19:39,1014.75,1015.25,1014.75,1015.00,214,5
03/23/2004,19:40,1015.00,1015.00,1014.75,1014.75,2,53
03/23/2004,19:42,1014.75,1014.75,1014.50,1014.50,0,65
03/23/2004,19:43,1014.50,1014.50,1014.50,1014.50,0,40
03/23/2004,19:44,1014.75,1014.75,1014.75,1014.75,1,0
03/23/2004,19:45,1014.75,1014.75,1014.50,1014.50,9,4
03/23/2004,19:46,1014.75,1014.75,1014.75,1014.75,4,0
03/23/2004,19:47,1014.75,1014.75,1014.75,1014.75,2,0
03/23/2004,19:48,1014.50,1014.75,1014.50,1014.75,103,14
03/23/2004,19:49,1014.75,1014.75,1014.75,1014.75,20,0
03/23/2004,19:50,1014.50,1014.50,1014.50,1014.50,0,7
03/23/2004,19:52,1014.50,1014.50,1014.50,1014.50,0,6
03/23/2004,19:53,1014.25,1014.50,1014.25,1014.50,2,15
03/23/2004,19:54,1014.50,1014.50,1014.25,1014.50,46,1
03/23/2004,19:56,1014.50,1014.50,1014.50,1014.50,20,0
03/23/2004,19:57,1014.50,1014.50,1014.50,1014.50,33,0
03/23/2004,19:58,1014.50,1014.75,1014.50,1014.75,37,0
03/23/2004,19:59,1014.50,1014.50,1014.50,1014.50,0,5
03/23/2004,20:00,1014.50,1014.50,1014.50,1014.50,0,50
03/23/2004,20:01,1014.75,1014.75,1014.75,1014.75,22,0
03/23/2004,20:02,1014.75,1014.75,1014.75,1014.75,17,0
03/23/2004,20:04,1014.75,1014.75,1014.75,1014.75,7,0
03/23/2004,20:07,1014.75,1015.00,1014.75,1015.00,3,0
03/23/2004,20:08,1014.50,1014.75,1014.50,1014.75,1,3
03/23/2004,20:09,1014.75,1014.75,1014.75,1014.75,20,0
03/23/2004,20:10,1015.00,1015.00,1014.75,1014.75,4,8
03/23/2004,20:11,1014.75,1014.75,1014.75,1014.75,0,2
03/23/2004,20:12,1014.75,1014.75,1014.75,1014.75,0,15
03/23/2004,20:13,1014.75,1014.75,1014.75,1014.75,0,1
03/23/2004,20:14,1014.75,1014.75,1014.75,1014.75,0,7
03/23/2004,20:15,1014.75,1014.75,1014.50,1014.75,1,29
03/23/2004,20:16,1014.75,1014.75,1014.75,1014.75,1,0
03/23/2004,20:18,1014.75,1014.75,1014.75,1014.75,1,0
03/23/2004,20:21,1014.50,1014.50,1014.50,1014.50,0,1
03/23/2004,20:22,1014.75,1014.75,1014.75,1014.75,1,0
03/23/2004,20:24,1014.75,1014.75,1014.75,1014.75,22,0
03/23/2004,20:25,1014.75,1014.75,1014.75,1014.75,7,0
03/23/2004,20:28,1014.75,1014.75,1014.75,1014.75,5,0
03/23/2004,20:29,1015.00,1015.00,1015.00,1015.00,2,0
03/23/2004,20:33,1014.75,1015.00,1014.75,1015.00,10,2
03/23/2004,20:35,1015.00,1015.00,1015.00,1015.00,92,0
03/23/2004,20:36,1015.00,1015.25,1015.00,1015.25,3,0
03/23/2004,20:37,1015.25,1016.00,1015.25,1015.75,265,26
03/23/2004,20:38,1015.75,1016.00,1015.75,1016.00,16,0
03/23/2004,20:39,1015.75,1016.00,1015.75,1015.75,1,8
03/23/2004,20:40,1015.75,1016.00,1015.75,1015.75,1,10
03/23/2004,20:41,1015.50,1015.75,1015.50,1015.50,5,3
03/23/2004,20:42,1015.50,1015.75,1015.50,1015.75,35,1
03/23/2004,20:43,1015.75,1015.75,1015.75,1015.75,3,0
03/23/2004,20:44,1016.00,1016.00,1015.75,1016.00,10,3
03/23/2004,20:46,1016.00,1016.00,1015.75,1015.75,2,1
03/23/2004,20:47,1015.75,1015.75,1015.75,1015.75,0,90
03/23/2004,20:48,1015.50,1015.50,1015.50,1015.50,0,1
03/23/2004,20:49,1015.75,1015.75,1015.75,1015.75,23,0
03/23/2004,20:51,1015.75,1015.75,1015.75,1015.75,2,0
03/23/2004,20:52,1015.75,1015.75,1015.75,1015.75,2,0
03/23/2004,20:53,1016.00,1016.00,1016.00,1016.00,7,0
03/23/2004,20:54,1016.00,1016.00,1016.00,1016.00,2,0
03/23/2004,20:55,1016.00,1016.00,1016.00,1016.00,3,0
03/23/2004,20:56,1016.00,1016.00,1016.00,1016.00,2,0
03/23/2004,21:00,1015.75,1015.75,1015.75,1015.75,0,10
03/23/2004,21:02,1016.00,1016.00,1016.00,1016.00,11,0
03/23/2004,21:04,1016.00,1016.00,1015.75,1015.75,2,5
03/23/2004,21:05,1015.75,1015.75,1015.50,1015.50,0,6
03/23/2004,21:07,1015.50,1015.75,1015.50,1015.75,1,3
03/23/2004,21:08,1015.75,1015.75,1015.75,1015.75,3,0
03/23/2004,21:09,1015.50,1015.50,1015.50,1015.50,0,2
03/23/2004,21:10,1015.75,1015.75,1015.75,1015.75,1,0
03/23/2004,21:11,1015.75,1015.75,1015.50,1015.50,1,3
03/23/2004,21:12,1015.50,1015.50,1015.50,1015.50,0,1
03/23/2004,21:13,1015.75,1015.75,1015.75,1015.75,1,0
03/23/2004,21:16,1015.50,1015.50,1015.50,1015.50,0,1
03/23/2004,21:18,1015.50,1015.50,1015.50,1015.50,0,10
03/23/2004,21:19,1015.75,1015.75,1015.75,1015.75,2,0
03/23/2004,21:22,1015.75,1015.75,1015.75,1015.75,3,0
03/23/2004,21:23,1015.50,1015.50,1015.50,1015.50,0,2
03/23/2004,21:24,1015.75,1015.75,1015.75,1015.75,2,0
03/23/2004,21:26,1015.50,1015.50,1015.50,1015.50,0,1
03/23/2004,21:29,1015.50,1015.50,1015.50,1015.50,0,1
03/23/2004,21:30,1015.75,1015.75,1015.75,1015.75,2,0
03/23/2004,21:35,1015.50,1016.00,1015.50,1015.75,30,47
03/23/2004,21:36,1015.75,1015.75,1015.75,1015.75,0,9
03/23/2004,21:37,1016.00,1016.00,1016.00,1016.00,52,0
03/23/2004,21:38,1016.00,1016.00,1016.00,1016.00,30,0
03/23/2004,21:39,1016.00,1016.00,1016.00,1016.00,1,0
03/23/2004,21:40,1016.25,1016.25,1016.00,1016.00,24,34
03/23/2004,21:41,1016.25,1016.25,1016.00,1016.00,43,27
03/23/2004,21:42,1015.75,1015.75,1015.50,1015.50,0,16
03/23/2004,21:45,1015.75,1015.75,1015.75,1015.75,7,0
03/23/2004,21:47,1015.75,1015.75,1015.75,1015.75,9,0
03/23/2004,21:48,1015.75,1015.75,1015.75,1015.75,1,0
03/23/2004,21:49,1016.00,1016.00,1016.00,1016.00,1,0
03/23/2004,21:50,1015.75,1015.75,1015.75,1015.75,0,1
03/23/2004,21:51,1015.75,1015.75,1015.75,1015.75,0,5
03/23/2004,21:55,1015.75,1015.75,1015.75,1015.75,0,2
03/23/2004,21:56,1015.50,1015.50,1015.50,1015.50,0,5
03/23/2004,21:59,1015.50,1015.50,1015.50,1015.50,0,56
03/23/2004,22:01,1015.50,1015.50,1015.50,1015.50,0,17
03/23/2004,22:04,1015.75,1015.75,1015.75,1015.75,10,0
03/23/2004,22:05,1015.75,1015.75,1015.75,1015.75,11,0
03/23/2004,22:06,1015.50,1015.50,1015.50,1015.50,0,22
03/23/2004,22:08,1015.25,1015.25,1015.25,1015.25,0,1
03/23/2004,22:10,1015.25,1015.50,1015.25,1015.50,15,1
03/23/2004,22:11,1015.75,1016.00,1015.75,1016.00,21,0
03/23/2004,22:13,1015.75,1015.75,1015.75,1015.75,0,3
03/23/2004,22:14,1015.75,1015.75,1015.75,1015.75,0,20
03/23/2004,22:15,1016.00,1016.00,1016.00,1016.00,3,0
03/23/2004,22:22,1016.00,1016.00,1016.00,1016.00,1,0
03/23/2004,22:23,1016.00,1016.00,1016.00,1016.00,2,0
03/23/2004,22:27,1015.75,1015.75,1015.75,1015.75,0,3
03/23/2004,22:28,1016.00,1016.00,1015.75,1015.75,1,3
03/23/2004,22:30,1015.75,1015.75,1015.75,1015.75,0,26
03/23/2004,22:34,1015.50,1015.75,1015.50,1015.75,13,1
03/23/2004,22:35,1015.50,1015.50,1015.50,1015.50,0,2
03/23/2004,22:36,1015.75,1015.75,1015.75,1015.75,4,0
03/23/2004,22:37,1015.75,1015.75,1015.50,1015.50,5,5
03/23/2004,22:38,1015.50,1015.50,1015.50,1015.50,0,10
03/23/2004,22:39,1015.50,1015.50,1015.25,1015.50,7,10
03/23/2004,22:40,1015.75,1015.75,1015.75,1015.75,5,0
03/23/2004,22:43,1015.50,1015.50,1015.50,1015.50,0,7
03/23/2004,22:46,1015.50,1015.50,1015.50,1015.50,0,6
03/23/2004,22:47,1015.50,1015.50,1015.50,1015.50,0,21
03/23/2004,22:48,1015.75,1015.75,1015.75,1015.75,1,0
03/23/2004,22:51,1015.50,1015.50,1015.50,1015.50,0,10
03/23/2004,22:52,1015.50,1015.50,1015.50,1015.50,0,2
03/23/2004,22:56,1015.50,1015.50,1015.50,1015.50,0,13
03/23/2004,23:05,1015.50,1015.50,1015.50,1015.50,0,8
03/23/2004,23:06,1015.50,1015.50,1015.50,1015.50,0,12
03/23/2004,23:08,1015.50,1015.50,1015.50,1015.50,0,1
03/23/2004,23:13,1015.75,1015.75,1015.75,1015.75,1,0
03/23/2004,23:14,1015.75,1015.75,1015.75,1015.75,10,0
03/23/2004,23:15,1015.50,1015.75,1015.50,1015.75,2,5
03/23/2004,23:16,1015.75,1015.75,1015.75,1015.75,1,0
03/23/2004,23:18,1015.75,1016.00,1015.75,1015.75,18,1
03/23/2004,23:20,1015.75,1015.75,1015.75,1015.75,0,1
03/23/2004,23:22,1015.75,1015.75,1015.75,1015.75,0,2
03/23/2004,23:27,1016.00,1016.00,1016.00,1016.00,5,0
03/23/2004,23:31,1016.00,1016.00,1016.00,1016.00,28,0
03/23/2004,23:32,1016.25,1016.25,1016.25,1016.25,2,0
03/23/2004,23:33,1016.00,1016.00,1016.00,1016.00,0,2
03/23/2004,23:35,1016.25,1016.25,1016.25,1016.25,1,0
03/23/2004,23:37,1016.25,1016.25,1016.00,1016.00,1,5
03/23/2004,23:40,1016.00,1016.00,1016.00,1016.00,0,1
03/23/2004,23:49,1016.00,1016.25,1016.00,1016.25,2,2
03/23/2004,23:53,1016.25,1016.25,1016.00,1016.00,2,6
03/23/2004,23:54,1016.00,1016.00,1016.00,1016.00,0,1
03/23/2004,23:58,1016.00,1016.00,1016.00,1016.00,0,16
03/24/2004,00:02,1016.00,1016.00,1016.00,1016.00,0,1
03/24/2004,00:04,1016.00,1016.00,1016.00,1016.00,0,2
03/24/2004,00:06,1016.00,1016.00,1016.00,1016.00,0,1
03/24/2004,00:15,1016.00,1016.00,1016.00,1016.00,0,1
03/24/2004,00:23,1016.00,1016.00,1016.00,1016.00,0,11
03/24/2004,00:30,1016.25,1016.25,1016.00,1016.00,1,4
03/24/2004,00:31,1016.00,1016.25,1016.00,1016.25,3,1
03/24/2004,00:32,1016.25,1016.25,1016.25,1016.25,5,0
03/24/2004,00:33,1016.00,1016.00,1016.00,1016.00,0,1
03/24/2004,00:34,1016.00,1016.00,1016.00,1016.00,0,1
03/24/2004,00:38,1016.25,1016.25,1016.00,1016.00,3,1
03/24/2004,00:39,1016.25,1016.25,1016.25,1016.25,3,0
03/24/2004,00:40,1016.25,1016.25,1016.25,1016.25,1,0
03/24/2004,00:43,1016.25,1016.25,1016.25,1016.25,2,0
03/24/2004,00:44,1016.25,1017.00,1016.25,1016.75,100,10
03/24/2004,00:45,1016.75,1017.00,1016.75,1017.00,15,10
03/24/2004,00:46,1016.75,1016.75,1016.75,1016.75,0,1
03/24/2004,00:47,1017.00,1017.00,1017.00,1017.00,15,0
03/24/2004,00:48,1017.00,1017.00,1017.00,1017.00,2,0
03/24/2004,00:49,1017.00,1017.00,1017.00,1017.00,12,0
03/24/2004,00:50,1017.25,1017.75,1017.25,1017.50,230,55
03/24/2004,00:51,1017.50,1017.50,1017.50,1017.50,0,1
03/24/2004,00:52,1017.75,1017.75,1017.75,1017.75,2,0
03/24/2004,00:53,1017.75,1017.75,1017.50,1017.50,1,3
03/24/2004,00:54,1017.75,1017.75,1017.50,1017.50,50,15
03/24/2004,00:55,1017.50,1017.50,1017.50,1017.50,0,25
03/24/2004,00:56,1017.50,1017.50,1017.50,1017.50,0,3
03/24/2004,00:57,1017.50,1017.75,1017.50,1017.75,2,15
03/24/2004,01:00,1017.50,1017.50,1017.50,1017.50,0,1
03/24/2004,01:01,1017.50,1017.50,1017.50,1017.50,0,1
03/24/2004,01:02,1017.50,1017.50,1017.50,1017.50,0,3
03/24/2004,01:04,1017.50,1017.50,1017.50,1017.50,0,1
03/24/2004,01:08,1017.50,1017.75,1017.50,1017.75,1,1
03/24/2004,01:09,1017.75,1017.75,1017.75,1017.75,5,0
03/24/2004,01:13,1017.50,1017.50,1017.50,1017.50,0,2
03/24/2004,01:14,1017.75,1018.00,1017.75,1018.00,97,0
03/24/2004,01:15,1018.00,1018.00,1018.00,1018.00,21,0
03/24/2004,01:16,1018.00,1018.25,1018.00,1018.25,21,0
03/24/2004,01:17,1018.25,1018.25,1018.00,1018.00,1,3
03/24/2004,01:19,1018.00,1018.00,1018.00,1018.00,0,35
03/24/2004,01:21,1018.00,1018.00,1018.00,1018.00,0,6
03/24/2004,01:22,1018.00,1018.00,1018.00,1018.00,0,3
03/24/2004,01:26,1018.00,1018.00,1018.00,1018.00,0,1
03/24/2004,01:27,1018.00,1018.00,1018.00,1018.00,0,10
03/24/2004,01:28,1018.00,1018.00,1018.00,1018.00,0,1
03/24/2004,01:29,1018.00,1018.00,1018.00,1018.00,0,10
03/24/2004,01:30,1018.00,1018.25,1018.00,1018.25,143,10
03/24/2004,01:31,1018.50,1018.50,1018.25,1018.50,16,4
03/24/2004,01:32,1018.25,1018.50,1018.25,1018.50,1,2
03/24/2004,01:33,1018.50,1018.50,1018.25,1018.25,5,1
03/24/2004,01:35,1018.25,1018.50,1018.25,1018.50,1,6
03/24/2004,01:36,1018.50,1018.50,1018.50,1018.50,1,0
03/24/2004,01:37,1018.50,1018.50,1018.25,1018.25,31,1
03/24/2004,01:39,1018.25,1018.25,1018.25,1018.25,0,28
03/24/2004,01:41,1018.25,1018.25,1018.25,1018.25,0,86
03/24/2004,01:42,1018.25,1018.25,1018.25,1018.25,0,22
03/24/2004,01:44,1018.25,1018.25,1018.25,1018.25,0,30
03/24/2004,01:45,1018.00,1018.00,1017.75,1017.75,0,35
03/24/2004,01:46,1018.00,1018.00,1018.00,1018.00,1,0
03/24/2004,01:47,1018.00,1018.00,1017.75,1017.75,1,1
03/24/2004,01:48,1018.00,1018.00,1018.00,1018.00,10,0
03/24/2004,01:49,1018.00,1018.25,1018.00,1018.25,7,0
03/24/2004,01:51,1018.25,1018.25,1018.25,1018.25,1,0
03/24/2004,01:52,1018.25,1018.25,1018.25,1018.25,1,0
03/24/2004,01:53,1018.25,1018.25,1018.25,1018.25,2,0
03/24/2004,01:54,1018.00,1018.00,1018.00,1018.00,0,4
03/24/2004,01:55,1018.25,1018.25,1018.00,1018.00,4,30
03/24/2004,01:56,1017.75,1017.75,1017.75,1017.75,0,124
03/24/2004,01:57,1018.00,1018.00,1018.00,1018.00,56,0
03/24/2004,01:58,1018.00,1018.00,1018.00,1018.00,1,0
03/24/2004,01:59,1018.25,1018.50,1018.25,1018.50,32,0
03/24/2004,02:00,1018.50,1018.50,1018.25,1018.25,1,44
03/24/2004,02:01,1018.25,1018.50,1018.25,1018.50,80,27
03/24/2004,02:02,1018.50,1018.50,1018.25,1018.50,57,1
03/24/2004,02:03,1018.75,1018.75,1018.50,1018.75,74,26
03/24/2004,02:04,1018.50,1018.75,1018.50,1018.75,7,70
03/24/2004,02:05,1018.75,1018.75,1018.50,1018.50,2,6
03/24/2004,02:06,1018.50,1018.75,1018.50,1018.75,5,5
03/24/2004,02:07,1018.50,1018.75,1018.50,1018.75,25,27
03/24/2004,02:08,1018.50,1019.00,1018.50,1018.75,31,6
03/24/2004,02:09,1019.00,1019.00,1018.75,1018.75,23,45
03/24/2004,02:10,1018.75,1019.00,1018.50,1018.50,110,162
03/24/2004,02:11,1018.50,1018.75,1018.50,1018.75,28,56
03/24/2004,02:12,1018.50,1019.00,1018.50,1019.00,111,18
03/24/2004,02:13,1019.00,1019.00,1018.75,1019.00,106,1
03/24/2004,02:14,1019.00,1019.25,1019.00,1019.25,17,0
03/24/2004,02:15,1019.00,1019.25,1019.00,1019.00,1,7
03/24/2004,02:16,1019.00,1019.00,1018.75,1019.00,2,114
03/24/2004,02:17,1019.00,1019.00,1018.75,1018.75,1,6
03/24/2004,02:18,1018.75,1018.75,1018.75,1018.75,0,25
03/24/2004,02:19,1018.75,1019.00,1018.75,1018.75,2,11
03/24/2004,02:20,1018.75,1018.75,1018.50,1018.50,0,21
03/24/2004,02:21,1018.50,1018.75,1018.50,1018.75,24,1
03/24/2004,02:22,1018.75,1018.75,1018.50,1018.50,3,35
03/24/2004,02:23,1018.50,1018.75,1018.50,1018.50,1,64
03/24/2004,02:24,1018.25,1018.75,1018.00,1018.75,40,53
03/24/2004,02:25,1019.00,1019.00,1019.00,1019.00,6,0
03/24/2004,02:26,1018.75,1019.00,1018.75,1019.00,10,2
03/24/2004,02:27,1018.75,1019.00,1018.75,1018.75,183,79
03/24/2004,02:28,1018.75,1019.00,1018.75,1019.00,80,41
03/24/2004,02:29,1019.00,1019.25,1019.00,1019.00,199,58
03/24/2004,02:30,1019.00,1019.50,1019.00,1019.50,332,166
03/24/2004,02:31,1019.25,1019.50,1019.25,1019.25,1,24
03/24/2004,02:32,1019.25,1019.50,1019.25,1019.25,3,123
03/24/2004,02:33,1019.50,1020.00,1019.50,1020.00,246,4
03/24/2004,02:34,1020.00,1020.00,1019.75,1020.00,63,1
03/24/2004,02:35,1020.00,1020.25,1020.00,1020.25,100,0
03/24/2004,02:36,1020.00,1020.25,1020.00,1020.00,3,7
03/24/2004,02:37,1020.00,1020.00,1020.00,1020.00,0,51
03/24/2004,02:38,1020.00,1020.00,1020.00,1020.00,0,105
03/24/2004,02:39,1020.00,1020.00,1019.75,1020.00,27,53
03/24/2004,02:40,1020.00,1020.25,1020.00,1020.25,4,0
03/24/2004,02:41,1020.25,1020.25,1020.00,1020.25,89,1
03/24/2004,02:42,1020.25,1020.50,1020.25,1020.50,163,0
03/24/2004,02:43,1020.50,1020.50,1020.00,1020.00,2,101
03/24/2004,02:44,1020.00,1020.00,1018.75,1019.00,39,228
03/24/2004,02:45,1019.25,1019.75,1019.25,1019.75,60,0
03/24/2004,02:46,1019.75,1020.25,1019.75,1020.25,144,0
03/24/2004,02:47,1020.25,1020.25,1020.00,1020.25,15,5
03/24/2004,02:48,1020.25,1020.25,1020.00,1020.00,7,55
03/24/2004,02:49,1020.00,1020.25,1020.00,1020.25,1,42
03/24/2004,02:50,1020.00,1020.00,1019.75,1019.75,0,31
03/24/2004,02:51,1019.75,1020.00,1019.50,1019.50,28,20
03/24/2004,02:52,1019.50,1019.75,1019.50,1019.75,9,1
03/24/2004,02:53,1019.75,1019.75,1019.50,1019.50,4,6
03/24/2004,02:54,1019.50,1019.75,1019.50,1019.50,20,9
03/24/2004,02:55,1019.75,1019.75,1019.50,1019.50,5,30
03/24/2004,02:56,1019.50,1019.75,1019.50,1019.50,1,42
03/24/2004,02:57,1019.50,1019.50,1019.50,1019.50,0,9
03/24/2004,02:58,1019.50,1019.75,1019.50,1019.75,76,2
03/24/2004,02:59,1019.75,1019.75,1019.75,1019.75,81,0
03/24/2004,03:00,1019.75,1020.00,1019.75,1020.00,56,0
03/24/2004,03:01,1020.00,1020.00,1020.00,1020.00,12,0
03/24/2004,03:02,1020.00,1020.00,1020.00,1020.00,2,0
03/24/2004,03:03,1019.75,1020.00,1019.50,1019.50,20,102
03/24/2004,03:04,1019.50,1019.75,1019.50,1019.50,135,79
03/24/2004,03:05,1019.50,1019.50,1019.50,1019.50,0,6
03/24/2004,03:06,1019.50,1019.50,1019.50,1019.50,0,43
03/24/2004,03:07,1019.25,1019.50,1019.25,1019.25,3,20
03/24/2004,03:09,1019.25,1019.25,1019.25,1019.25,0,6
03/24/2004,03:11,1019.25,1019.25,1019.25,1019.25,0,47
03/24/2004,03:12,1019.50,1019.50,1019.25,1019.25,78,1
03/24/2004,03:13,1019.50,1019.50,1019.50,1019.50,11,0
03/24/2004,03:14,1019.25,1019.50,1019.25,1019.50,15,33
03/24/2004,03:15,1019.25,1019.50,1019.25,1019.25,5,19
03/24/2004,03:16,1019.50,1019.75,1019.50,1019.75,30,0
03/24/2004,03:17,1019.75,1019.75,1019.75,1019.75,8,0
03/24/2004,03:18,1019.75,1020.00,1019.75,1020.00,7,0
03/24/2004,03:19,1019.75,1019.75,1019.75,1019.75,0,1
03/24/2004,03:20,1019.50,1019.50,1019.25,1019.50,7,20
03/24/2004,03:21,1019.50,1019.50,1019.25,1019.25,1,50
03/24/2004,03:22,1019.25,1019.25,1018.75,1018.75,1,65
03/24/2004,03:23,1018.75,1018.75,1018.75,1018.75,0,20
03/24/2004,03:24,1019.00,1019.00,1019.00,1019.00,33,0
03/24/2004,03:25,1019.00,1019.00,1019.00,1019.00,4,0
03/24/2004,03:26,1019.00,1019.25,1018.75,1018.75,10,2
03/24/2004,03:27,1018.75,1018.75,1018.50,1018.50,5,50
03/24/2004,03:28,1018.50,1018.50,1018.50,1018.50,0,11
03/24/2004,03:29,1018.50,1018.50,1018.50,1018.50,0,10
03/24/2004,03:30,1018.75,1018.75,1018.75,1018.75,25,0
03/24/2004,03:31,1018.75,1018.75,1018.75,1018.75,2,0
03/24/2004,03:32,1018.50,1018.50,1018.50,1018.50,0,3
03/24/2004,03:33,1018.50,1019.00,1018.50,1019.00,68,12
03/24/2004,03:34,1019.00,1019.25,1019.00,1019.00,10,26
03/24/2004,03:35,1019.00,1019.75,1019.00,1019.25,110,47
03/24/2004,03:36,1019.50,1019.75,1019.50,1019.50,20,8
03/24/2004,03:37,1019.50,1019.75,1019.50,1019.75,64,39
03/24/2004,03:38,1019.50,1020.00,1019.50,1019.75,2,11
03/24/2004,03:39,1020.00,1020.25,1019.50,1019.50,102,36
03/24/2004,03:40,1019.25,1019.50,1019.00,1019.00,13,50
03/24/2004,03:41,1019.00,1019.25,1019.00,1019.00,11,3
03/24/2004,03:42,1019.25,1019.25,1019.25,1019.25,2,0
03/24/2004,03:43,1019.25,1019.25,1019.00,1019.00,18,1
03/24/2004,03:44,1019.25,1019.25,1019.25,1019.25,44,0
03/24/2004,03:45,1019.25,1019.50,1019.25,1019.50,25,0
03/24/2004,03:46,1019.75,1019.75,1019.75,1019.75,19,0
03/24/2004,03:47,1020.00,1020.00,1019.50,1019.50,10,32
03/24/2004,03:48,1019.25,1019.75,1019.25,1019.25,3,5
03/24/2004,03:49,1019.50,1019.50,1019.50,1019.50,9,0
03/24/2004,03:50,1019.50,1019.50,1019.50,1019.50,1,0
03/24/2004,03:51,1019.50,1019.50,1019.50,1019.50,9,0
03/24/2004,03:52,1019.25,1019.25,1019.25,1019.25,0,7
03/24/2004,03:53,1019.25,1019.25,1019.00,1019.00,0,58
03/24/2004,03:54,1019.25,1019.25,1019.25,1019.25,27,0
03/24/2004,03:56,1019.25,1019.25,1019.25,1019.25,31,0
03/24/2004,03:57,1019.25,1019.50,1019.25,1019.50,44,0
03/24/2004,03:58,1019.50,1019.50,1019.50,1019.50,6,0
03/24/2004,04:00,1019.25,1019.25,1019.25,1019.25,0,44
03/24/2004,04:01,1019.25,1019.25,1019.25,1019.25,0,13
03/24/2004,04:02,1019.25,1019.25,1019.25,1019.25,0,2
03/24/2004,04:03,1019.50,1019.75,1019.25,1019.25,38,2
03/24/2004,04:04,1019.50,1019.50,1019.00,1019.25,2,37
03/24/2004,04:05,1019.25,1019.25,1019.25,1019.25,1,0
03/24/2004,04:06,1019.50,1019.50,1019.25,1019.50,37,1
03/24/2004,04:07,1019.50,1019.50,1019.50,1019.50,16,0
03/24/2004,04:09,1019.50,1019.50,1019.50,1019.50,5,0
03/24/2004,04:11,1019.25,1019.50,1019.25,1019.25,3,75
03/24/2004,04:12,1019.25,1019.25,1019.25,1019.25,0,13
03/24/2004,04:13,1019.25,1019.25,1019.25,1019.25,0,28
03/24/2004,04:14,1019.25,1019.25,1019.25,1019.25,0,8
03/24/2004,04:16,1019.25,1019.25,1019.25,1019.25,0,10
03/24/2004,04:18,1019.00,1019.00,1019.00,1019.00,0,5
03/24/2004,04:19,1019.00,1019.00,1019.00,1019.00,0,2
03/24/2004,04:20,1019.00,1019.00,1019.00,1019.00,0,12
03/24/2004,04:21,1019.00,1019.00,1019.00,1019.00,0,12
03/24/2004,04:22,1019.25,1019.25,1019.25,1019.25,37,0
03/24/2004,04:23,1019.25,1019.25,1019.25,1019.25,1,0
03/24/2004,04:25,1019.00,1019.00,1019.00,1019.00,0,4
03/24/2004,04:26,1019.00,1019.00,1019.00,1019.00,0,3
03/24/2004,04:27,1019.00,1019.00,1019.00,1019.00,0,2
03/24/2004,04:28,1019.25,1019.25,1019.00,1019.00,1,1
03/24/2004,04:31,1019.25,1019.25,1019.00,1019.25,5,25
03/24/2004,04:32,1019.00,1019.00,1019.00,1019.00,0,1
03/24/2004,04:33,1019.00,1019.25,1019.00,1019.25,1,6
03/24/2004,04:34,1019.00,1019.25,1018.75,1018.75,1,162
03/24/2004,04:35,1019.00,1019.00,1018.75,1018.75,1,13
03/24/2004,04:36,1018.75,1018.75,1018.50,1018.50,0,60
03/24/2004,04:37,1018.75,1018.75,1018.50,1018.50,2,13
03/24/2004,04:38,1018.50,1018.50,1018.25,1018.50,23,100
03/24/2004,04:39,1018.25,1018.25,1018.25,1018.25,0,9
03/24/2004,04:40,1018.25,1018.25,1018.25,1018.25,0,9
03/24/2004,04:41,1018.25,1018.25,1018.00,1018.00,32,60
03/24/2004,04:42,1018.25,1018.50,1018.25,1018.25,67,32
03/24/2004,04:43,1018.00,1018.25,1018.00,1018.25,87,8
03/24/2004,04:44,1018.25,1018.25,1018.25,1018.25,16,0
03/24/2004,04:45,1018.00,1018.25,1018.00,1018.25,26,8
03/24/2004,04:46,1018.25,1018.25,1018.00,1018.00,10,10
03/24/2004,04:47,1018.00,1018.25,1018.00,1018.00,1,47
03/24/2004,04:48,1018.00,1018.00,1018.00,1018.00,0,6
03/24/2004,04:49,1017.75,1017.75,1017.75,1017.75,0,22
03/24/2004,04:50,1018.00,1018.00,1017.75,1017.75,20,20
03/24/2004,04:51,1017.75,1018.00,1017.50,1018.00,6,67
03/24/2004,04:52,1017.75,1017.75,1017.50,1017.75,15,32
03/24/2004,04:53,1017.75,1017.75,1017.50,1017.50,24,7
03/24/2004,04:54,1017.75,1017.75,1017.75,1017.75,22,0
03/24/2004,04:55,1017.75,1018.00,1017.75,1018.00,29,0
03/24/2004,04:56,1018.00,1018.00,1017.75,1017.75,45,23
03/24/2004,04:57,1017.50,1017.75,1017.00,1017.00,1,104
03/24/2004,04:58,1017.25,1017.25,1017.25,1017.25,37,0
03/24/2004,04:59,1017.25,1017.50,1017.00,1017.00,11,96
03/24/2004,05:00,1017.00,1017.00,1016.75,1017.00,11,41
03/24/2004,05:01,1016.75,1017.00,1016.75,1016.75,3,123
03/24/2004,05:02,1016.75,1017.00,1016.50,1016.75,37,44
03/24/2004,05:03,1016.75,1016.75,1016.00,1016.25,32,124
03/24/2004,05:04,1016.00,1016.25,1015.75,1016.25,36,116
03/24/2004,05:05,1016.25,1016.25,1015.75,1015.75,20,151
03/24/2004,05:06,1015.75,1015.75,1015.25,1015.50,68,86
03/24/2004,05:07,1015.50,1015.75,1015.00,1015.25,19,199
03/24/2004,05:08,1015.25,1015.75,1015.00,1015.75,131,83
03/24/2004,05:09,1015.75,1016.00,1015.75,1016.00,104,49
03/24/2004,05:10,1016.00,1016.25,1015.50,1015.75,24,98
03/24/2004,05:11,1015.75,1015.75,1015.25,1015.50,27,69
03/24/2004,05:12,1015.50,1015.50,1015.50,1015.50,70,0
03/24/2004,05:13,1015.25,1015.50,1015.00,1015.00,2,50
03/24/2004,05:14,1015.00,1015.25,1015.00,1015.25,24,29
03/24/2004,05:15,1015.50,1015.75,1015.50,1015.75,65,0
03/24/2004,05:16,1015.75,1016.00,1015.50,1015.50,58,22
03/24/2004,05:17,1015.50,1015.50,1015.50,1015.50,0,1
03/24/2004,05:18,1015.50,1015.75,1015.25,1015.25,24,33
03/24/2004,05:19,1015.00,1015.25,1014.75,1014.75,31,220
03/24/2004,05:20,1015.00,1015.00,1014.75,1015.00,58,15
03/24/2004,05:21,1015.00,1015.00,1015.00,1015.00,43,0
03/24/2004,05:22,1015.00,1015.00,1015.00,1015.00,32,0
03/24/2004,05:23,1015.00,1015.00,1015.00,1015.00,36,0
03/24/2004,05:24,1014.75,1014.75,1014.25,1014.25,0,314
03/24/2004,05:25,1014.25,1014.25,1014.25,1014.25,0,77
03/24/2004,05:26,1014.25,1015.00,1014.25,1015.00,64,2
03/24/2004,05:27,1015.00,1015.25,1015.00,1015.00,27,3
03/24/2004,05:28,1015.25,1015.50,1015.25,1015.25,32,31
03/24/2004,05:29,1015.25,1015.50,1015.25,1015.50,5,22
03/24/2004,05:30,1015.50,1015.50,1015.25,1015.25,25,49
03/24/2004,05:31,1015.25,1015.50,1015.25,1015.25,2,9
03/24/2004,05:32,1015.25,1015.50,1015.25,1015.25,10,6
03/24/2004,05:33,1015.50,1015.75,1015.50,1015.75,42,0
03/24/2004,05:34,1015.75,1016.00,1015.75,1016.00,68,0
03/24/2004,05:35,1016.00,1016.25,1016.00,1016.25,44,31
03/24/2004,05:36,1016.25,1016.25,1016.00,1016.00,18,27
03/24/2004,05:37,1015.75,1015.75,1015.75,1015.75,0,41
03/24/2004,05:39,1015.50,1015.75,1015.50,1015.75,53,1
03/24/2004,05:40,1015.75,1015.75,1015.25,1015.50,4,82
03/24/2004,05:41,1015.25,1015.25,1015.00,1015.00,0,23
03/24/2004,05:42,1015.00,1015.25,1015.00,1015.25,1,35
03/24/2004,05:43,1015.25,1016.00,1015.25,1016.00,68,0
03/24/2004,05:44,1016.00,1016.50,1016.00,1016.25,210,15
03/24/2004,05:45,1016.25,1016.50,1016.25,1016.25,2,174
03/24/2004,05:46,1016.00,1016.25,1015.75,1016.25,75,32
03/24/2004,05:47,1016.25,1016.25,1015.50,1015.50,13,110
03/24/2004,05:48,1015.75,1016.00,1015.50,1015.50,11,28
03/24/2004,05:49,1015.75,1015.75,1015.75,1015.75,3,0
03/24/2004,05:50,1015.75,1015.75,1015.75,1015.75,6,0
03/24/2004,05:51,1015.50,1015.75,1015.50,1015.75,11,11
03/24/2004,05:52,1015.75,1015.75,1015.50,1015.50,124,35
03/24/2004,05:53,1015.50,1015.50,1015.00,1015.00,1,86
03/24/2004,05:54,1015.25,1015.25,1015.00,1015.00,44,20
03/24/2004,05:55,1015.00,1015.00,1014.00,1014.25,17,230
03/24/2004,05:56,1014.25,1014.25,1014.00,1014.25,111,17
03/24/2004,05:57,1014.25,1014.50,1014.25,1014.50,124,0
03/24/2004,05:58,1014.50,1014.75,1014.50,1014.50,61,5
03/24/2004,05:59,1014.50,1014.75,1014.25,1014.25,77,65
03/24/2004,06:00,1014.25,1014.25,1014.00,1014.25,3,130
03/24/2004,06:01,1014.00,1014.25,1014.00,1014.00,1,85
03/24/2004,06:02,1014.00,1014.00,1013.50,1013.50,79,307
03/24/2004,06:03,1013.25,1013.75,1013.00,1013.75,175,242
03/24/2004,06:04,1013.50,1013.50,1012.75,1013.00,193,527
03/24/2004,06:05,1013.00,1013.25,1013.00,1013.25,213,37
03/24/2004,06:06,1013.25,1014.00,1013.25,1013.75,210,75
03/24/2004,06:07,1013.50,1014.00,1013.50,1013.50,8,81
03/24/2004,06:08,1013.25,1013.50,1013.00,1013.25,11,110
03/24/2004,06:09,1013.25,1013.75,1013.25,1013.75,69,0
03/24/2004,06:10,1013.75,1014.00,1013.75,1014.00,13,0
03/24/2004,06:11,1014.00,1014.00,1013.50,1013.50,3,41
03/24/2004,06:12,1013.75,1014.00,1013.50,1014.00,47,13
03/24/2004,06:13,1014.00,1014.25,1014.00,1014.00,58,41
03/24/2004,06:14,1014.00,1014.00,1014.00,1014.00,0,39
03/24/2004,06:15,1014.00,1014.00,1014.00,1014.00,0,2
03/24/2004,06:16,1014.25,1014.50,1013.75,1014.00,49,40
03/24/2004,06:17,1013.75,1013.75,1013.50,1013.75,39,49
03/24/2004,06:18,1013.75,1014.25,1013.75,1014.25,29,0
03/24/2004,06:19,1014.25,1014.25,1014.00,1014.00,6,2
03/24/2004,06:20,1014.00,1014.00,1013.75,1014.00,33,67
03/24/2004,06:21,1014.00,1014.00,1013.75,1014.00,208,14
03/24/2004,06:22,1014.25,1014.50,1014.25,1014.50,41,2
03/24/2004,06:23,1014.50,1014.50,1014.25,1014.25,16,8
03/24/2004,06:24,1014.50,1014.75,1014.50,1014.50,19,51
03/24/2004,06:25,1014.50,1014.75,1014.50,1014.50,70,132
03/24/2004,06:26,1014.75,1014.75,1014.25,1014.25,1,56
03/24/2004,06:27,1014.50,1014.50,1014.50,1014.50,55,0
03/24/2004,06:28,1014.50,1014.50,1014.50,1014.50,53,0
03/24/2004,06:29,1014.75,1014.75,1014.75,1014.75,85,0
03/24/2004,06:30,1014.75,1014.75,1014.75,1014.75,26,0
03/24/2004,06:31,1014.75,1014.75,1014.50,1014.75,44,1
03/24/2004,06:32,1014.50,1014.75,1014.25,1014.25,7,141
03/24/2004,06:33,1014.25,1014.75,1014.25,1014.50,246,14
03/24/2004,06:34,1014.75,1014.75,1014.25,1014.50,17,136
03/24/2004,06:35,1014.25,1014.50,1014.25,1014.50,34,2
03/24/2004,06:36,1014.50,1014.75,1014.25,1014.50,69,19
03/24/2004,06:37,1014.50,1015.00,1014.50,1014.50,133,95
03/24/2004,06:38,1014.75,1014.75,1014.50,1014.75,102,10
03/24/2004,06:39,1014.75,1014.75,1014.75,1014.75,34,0
03/24/2004,06:40,1014.75,1015.00,1014.75,1014.75,81,41
03/24/2004,06:41,1014.75,1014.75,1014.75,1014.75,0,11
03/24/2004,06:42,1014.75,1015.00,1014.75,1015.00,37,3
03/24/2004,06:43,1015.00,1015.25,1014.75,1015.25,101,2
03/24/2004,06:44,1015.00,1015.25,1015.00,1015.00,10,26
03/24/2004,06:45,1015.00,1015.25,1015.00,1015.00,10,73
03/24/2004,06:46,1015.00,1015.00,1015.00,1015.00,0,19
03/24/2004,06:47,1015.00,1015.25,1015.00,1015.25,67,1
03/24/2004,06:48,1015.25,1015.50,1015.00,1015.25,94,97
03/24/2004,06:49,1015.25,1015.25,1015.25,1015.25,0,50
03/24/2004,06:50,1015.25,1015.50,1015.25,1015.50,11,9
03/24/2004,06:51,1015.50,1016.00,1015.50,1015.75,99,72
03/24/2004,06:52,1015.75,1016.00,1015.50,1016.00,89,333
03/24/2004,06:53,1016.00,1016.25,1015.75,1016.00,276,267
03/24/2004,06:54,1016.00,1016.25,1016.00,1016.25,68,63
03/24/2004,06:55,1016.25,1016.75,1016.00,1016.75,345,1
03/24/2004,06:56,1016.75,1017.00,1016.25,1016.75,297,631
03/24/2004,06:57,1016.50,1017.25,1016.50,1016.75,286,114
03/24/2004,06:58,1016.75,1017.00,1016.75,1016.75,78,9
03/24/2004,06:59,1016.75,1017.00,1016.75,1016.75,8,41
03/24/2004,07:00,1016.75,1016.75,1016.50,1016.50,0,116
03/24/2004,07:01,1016.50,1016.50,1016.50,1016.50,0,120
03/24/2004,07:02,1016.50,1016.75,1016.50,1016.75,56,80
03/24/2004,07:03,1017.00,1017.25,1017.00,1017.25,206,97
03/24/2004,07:04,1017.25,1017.50,1016.75,1017.00,48,129
03/24/2004,07:05,1016.75,1017.25,1016.75,1017.25,279,132
03/24/2004,07:06,1017.00,1017.25,1017.00,1017.00,52,92
03/24/2004,07:07,1016.75,1017.00,1016.50,1016.75,80,58
03/24/2004,07:08,1017.00,1017.25,1017.00,1017.25,154,0
03/24/2004,07:09,1017.25,1017.25,1017.25,1017.25,42,0
03/24/2004,07:10,1017.25,1017.50,1017.25,1017.25,147,114
03/24/2004,07:11,1017.25,1017.25,1017.00,1017.00,115,12
03/24/2004,07:12,1017.25,1017.50,1017.25,1017.25,7,6
03/24/2004,07:13,1017.25,1017.75,1017.25,1017.75,234,89
03/24/2004,07:14,1017.75,1018.00,1017.50,1017.75,149,13
03/24/2004,07:15,1017.75,1018.25,1017.75,1018.00,424,125
03/24/2004,07:16,1018.00,1018.00,1017.75,1017.75,0,90
03/24/2004,07:17,1017.75,1018.00,1017.75,1017.75,2,6
03/24/2004,07:18,1017.75,1017.75,1017.50,1017.50,0,187
03/24/2004,07:19,1017.50,1017.75,1017.25,1017.25,149,226
03/24/2004,07:20,1017.25,1017.25,1017.25,1017.25,0,562
03/24/2004,07:21,1017.00,1017.25,1017.00,1017.25,131,55
03/24/2004,07:22,1017.25,1017.25,1017.00,1017.00,1,92
03/24/2004,07:23,1017.00,1017.00,1016.75,1016.75,4,158
03/24/2004,07:24,1016.75,1016.75,1016.75,1016.75,0,5
03/24/2004,07:25,1016.75,1017.00,1016.50,1017.00,51,105
03/24/2004,07:26,1016.75,1016.75,1016.50,1016.50,1,48
03/24/2004,07:27,1016.50,1016.75,1016.50,1016.50,56,120
03/24/2004,07:28,1016.50,1016.50,1016.00,1016.50,105,62
03/24/2004,07:29,1016.25,1016.50,1016.25,1016.50,163,23
03/24/2004,07:30,1016.50,1017.50,1016.25,1016.50,622,262
03/24/2004,07:31,1016.75,1017.50,1014.75,1015.00,677,1157
03/24/2004,07:32,1014.75,1016.00,1014.50,1015.75,699,122
03/24/2004,07:33,1015.75,1016.75,1015.25,1016.75,570,170
03/24/2004,07:34,1016.75,1016.75,1016.25,1016.75,59,76
03/24/2004,07:35,1016.50,1016.50,1015.75,1015.75,63,224
03/24/2004,07:36,1016.00,1016.25,1015.75,1016.25,258,1
03/24/2004,07:37,1016.25,1016.75,1016.25,1016.75,193,17
03/24/2004,07:38,1016.50,1017.00,1016.50,1016.75,113,56
03/24/2004,07:39,1016.75,1017.00,1016.50,1016.75,146,416
03/24/2004,07:40,1016.75,1016.75,1016.50,1016.50,191,32
03/24/2004,07:41,1016.50,1016.75,1016.25,1016.25,59,321
03/24/2004,07:42,1016.50,1016.50,1016.50,1016.50,53,0
03/24/2004,07:43,1016.50,1016.75,1016.25,1016.50,158,94
03/24/2004,07:44,1016.50,1016.75,1016.50,1016.75,84,1
03/24/2004,07:45,1016.75,1016.75,1016.25,1016.25,45,44
03/24/2004,07:46,1016.25,1016.50,1016.00,1016.25,8,155
03/24/2004,07:47,1016.00,1016.00,1015.75,1015.75,1,119
03/24/2004,07:48,1015.75,1016.25,1015.75,1016.00,155,19
03/24/2004,07:49,1016.25,1016.50,1016.00,1016.25,241,24
03/24/2004,07:50,1016.50,1016.50,1016.25,1016.25,4,34
03/24/2004,07:51,1016.25,1016.50,1016.00,1016.50,117,122
03/24/2004,07:52,1016.75,1016.75,1016.25,1016.25,1,91
03/24/2004,07:53,1016.50,1016.50,1016.50,1016.50,122,0
03/24/2004,07:54,1016.25,1016.75,1016.25,1016.50,23,4
03/24/2004,07:55,1016.75,1016.75,1016.50,1016.75,188,5
03/24/2004,07:56,1017.00,1017.00,1016.75,1017.00,8,12
03/24/2004,07:57,1017.00,1017.00,1016.50,1016.50,166,304
03/24/2004,07:58,1016.75,1016.75,1016.75,1016.75,115,0
03/24/2004,07:59,1016.75,1017.00,1016.75,1016.75,12,2
03/24/2004,08:00,1017.00,1017.00,1016.75,1016.75,29,60
03/24/2004,08:01,1016.75,1017.00,1016.75,1016.75,12,53
03/24/2004,08:02,1016.75,1017.00,1016.50,1017.00,50,64
03/24/2004,08:03,1017.25,1017.50,1017.00,1017.25,244,168
03/24/2004,08:04,1017.50,1017.75,1017.25,1017.75,350,154
03/24/2004,08:05,1017.75,1017.75,1017.50,1017.50,15,363
03/24/2004,08:06,1017.75,1017.75,1017.25,1017.50,51,15
03/24/2004,08:07,1017.50,1017.75,1017.25,1017.50,314,49
03/24/2004,08:08,1017.25,1017.75,1017.25,1017.50,237,35
03/24/2004,08:09,1017.50,1017.50,1017.25,1017.50,92,16
03/24/2004,08:10,1017.50,1017.50,1017.50,1017.50,61,0
03/24/2004,08:11,1017.50,1017.75,1017.50,1017.50,204,248
03/24/2004,08:12,1017.75,1017.75,1017.50,1017.50,87,3
03/24/2004,08:13,1017.50,1017.50,1017.50,1017.50,0,142
03/24/2004,08:14,1017.50,1017.75,1017.00,1017.00,12,301
03/24/2004,08:15,1017.00,1017.25,1017.00,1017.25,125,9
03/24/2004,08:16,1017.25,1017.25,1017.00,1017.25,27,1
03/24/2004,08:17,1017.25,1017.75,1017.25,1017.75,335,22
03/24/2004,08:18,1017.75,1017.75,1017.25,1017.25,17,119
03/24/2004,08:19,1017.25,1017.50,1017.25,1017.50,3,3
03/24/2004,08:20,1017.50,1017.75,1017.50,1017.75,90,0
03/24/2004,08:21,1017.75,1017.75,1017.50,1017.75,178,109
03/24/2004,08:22,1017.75,1018.00,1017.50,1018.00,376,2
03/24/2004,08:23,1017.75,1018.00,1017.75,1018.00,42,22
03/24/2004,08:24,1018.00,1018.00,1017.50,1017.75,39,223
03/24/2004,08:25,1018.00,1018.25,1017.75,1018.25,360,58
03/24/2004,08:26,1018.00,1018.25,1017.75,1018.00,50,277
03/24/2004,08:27,1018.00,1018.00,1017.75,1017.75,72,271
03/24/2004,08:28,1017.75,1018.00,1017.50,1017.75,100,23
03/24/2004,08:29,1017.75,1018.25,1017.25,1018.00,488,347
03/24/2004,08:30,1017.75,1018.00,1017.50,1017.50,298,804
03/24/2004,08:31,1017.25,1018.25,1017.25,1018.00,2777,2072
03/24/2004,08:32,1018.00,1018.75,1017.75,1018.75,2418,1122
03/24/2004,08:33,1018.75,1019.25,1018.25,1019.00,1569,1593
03/24/2004,08:34,1019.00,1019.00,1018.25,1018.75,835,1099
03/24/2004,08:35,1018.75,1019.00,1018.00,1018.25,1397,915
03/24/2004,08:36,1018.25,1018.25,1017.25,1017.25,662,2819
03/24/2004,08:37,1017.25,1017.75,1016.75,1017.25,2028,1875
03/24/2004,08:38,1017.25,1017.25,1016.25,1016.25,528,2063
03/24/2004,08:39,1016.25,1016.50,1015.50,1016.00,1732,2343
03/24/2004,08:40,1016.00,1016.50,1015.75,1016.25,1235,1273
03/24/2004,08:41,1016.25,1017.00,1016.25,1016.50,1188,822
03/24/2004,08:42,1016.50,1016.75,1016.00,1016.50,1059,1200
03/24/2004,08:43,1016.50,1016.50,1015.50,1016.25,926,704
03/24/2004,08:44,1016.25,1017.75,1016.00,1017.75,2770,592
03/24/2004,08:45,1017.75,1019.25,1017.50,1019.00,3284,1712
03/24/2004,08:46,1019.00,1019.25,1018.50,1018.75,1038,907
03/24/2004,08:47,1019.00,1019.25,1018.50,1018.75,1295,1553
03/24/2004,08:48,1018.75,1020.00,1018.75,1019.75,5166,2441
03/24/2004,08:49,1020.00,1020.25,1019.50,1020.00,2087,1017
03/24/2004,08:50,1020.00,1020.75,1019.75,1020.00,2413,2143
03/24/2004,08:51,1020.00,1020.25,1019.75,1020.00,1228,636
03/24/2004,08:52,1020.00,1020.00,1019.50,1019.50,233,659
03/24/2004,08:53,1019.75,1019.75,1019.25,1019.75,283,923
03/24/2004,08:54,1019.50,1019.75,1018.75,1018.75,771,1912
03/24/2004,08:55,1018.75,1019.25,1018.50,1018.75,427,1109
03/24/2004,08:56,1018.50,1019.00,1018.00,1019.00,793,1014
03/24/2004,08:57,1019.00,1019.50,1019.00,1019.00,433,219
03/24/2004,08:58,1019.00,1020.00,1019.00,1019.75,1864,440
03/24/2004,08:59,1019.75,1019.75,1018.75,1018.75,686,961
03/24/2004,09:00,1018.75,1019.00,1018.00,1018.25,413,1057
03/24/2004,09:01,1018.00,1019.25,1017.25,1018.75,2071,3624
03/24/2004,09:02,1018.75,1019.25,1018.25,1018.50,985,995
03/24/2004,09:03,1018.75,1019.00,1017.25,1017.75,1853,2075
03/24/2004,09:04,1018.00,1018.25,1017.00,1017.75,1261,1185
03/24/2004,09:05,1018.00,1018.25,1017.00,1017.00,532,1417
03/24/2004,09:06,1017.25,1018.00,1016.50,1016.75,657,1894
03/24/2004,09:07,1016.50,1017.75,1016.50,1017.50,1946,1427
03/24/2004,09:08,1017.50,1017.50,1016.50,1017.50,1437,1172
03/24/2004,09:09,1017.50,1018.00,1017.25,1018.00,1206,958
03/24/2004,09:10,1018.00,1018.50,1017.75,1018.00,1027,911
03/24/2004,09:11,1018.00,1018.50,1017.50,1017.75,595,884
03/24/2004,09:12,1018.00,1018.25,1017.75,1018.00,459,248
03/24/2004,09:13,1018.25,1018.25,1017.25,1017.25,157,1018
03/24/2004,09:14,1017.25,1017.75,1016.75,1016.75,167,679
03/24/2004,09:15,1016.75,1016.75,1015.25,1015.25,1137,3359
03/24/2004,09:16,1015.25,1016.00,1015.25,1015.75,927,712
03/24/2004,09:17,1016.00,1016.25,1015.75,1016.00,613,443
03/24/2004,09:18,1016.00,1016.25,1015.25,1015.25,188,1381
03/24/2004,09:19,1015.25,1017.00,1015.00,1016.75,3007,1395
03/24/2004,09:20,1016.75,1017.25,1016.25,1017.25,1086,698
03/24/2004,09:21,1017.25,1019.00,1017.25,1019.00,4890,870
03/24/2004,09:22,1019.00,1019.25,1018.00,1018.25,1951,2354
03/24/2004,09:23,1018.25,1018.50,1018.00,1018.00,469,963
03/24/2004,09:24,1018.00,1018.00,1017.50,1018.00,481,1064
03/24/2004,09:25,1018.00,1018.00,1017.25,1017.75,249,687
03/24/2004,09:26,1017.75,1018.25,1017.50,1018.00,602,660
03/24/2004,09:27,1017.75,1018.75,1017.75,1018.25,1832,717
03/24/2004,09:28,1018.25,1019.00,1018.25,1018.75,750,692
03/24/2004,09:29,1019.00,1019.75,1018.25,1018.25,2212,1970
03/24/2004,09:30,1018.50,1018.50,1017.00,1017.25,567,1614
03/24/2004,09:31,1017.25,1018.00,1017.25,1017.25,1480,1303
03/24/2004,09:32,1017.25,1017.75,1016.75,1017.75,1079,1344
03/24/2004,09:33,1018.00,1018.50,1017.75,1018.25,2208,450
03/24/2004,09:34,1018.25,1018.25,1017.75,1017.75,555,702
03/24/2004,09:35,1017.75,1018.00,1016.50,1016.50,981,2392
03/24/2004,09:36,1016.50,1017.25,1016.50,1016.75,934,814
03/24/2004,09:37,1016.50,1016.75,1015.75,1016.00,793,2332
03/24/2004,09:38,1016.00,1016.75,1015.75,1016.00,1617,1822
03/24/2004,09:39,1015.75,1016.50,1015.75,1016.50,263,335
03/24/2004,09:40,1016.50,1017.00,1016.25,1016.50,1234,854
03/24/2004,09:41,1016.50,1016.75,1016.25,1016.50,410,426
03/24/2004,09:42,1016.25,1016.75,1015.25,1015.25,367,1959
03/24/2004,09:43,1015.25,1015.50,1013.50,1014.50,4217,8917
03/24/2004,09:44,1014.25,1014.50,1013.75,1013.75,1169,1591
03/24/2004,09:45,1013.75,1014.25,1013.00,1013.50,2514,3632
03/24/2004,09:46,1013.75,1014.25,1013.50,1014.25,1962,1231
03/24/2004,09:47,1014.25,1014.75,1013.75,1014.75,2039,987
03/24/2004,09:48,1014.50,1015.25,1014.50,1015.00,1682,822
03/24/2004,09:49,1015.00,1016.00,1015.00,1015.50,1998,1088
03/24/2004,09:50,1015.25,1016.00,1015.25,1016.00,791,345
03/24/2004,09:51,1016.00,1016.00,1015.25,1015.25,467,1008
03/24/2004,09:52,1015.25,1015.50,1015.00,1015.00,280,1449
03/24/2004,09:53,1015.00,1015.00,1013.75,1014.00,1635,2169
03/24/2004,09:54,1014.25,1015.25,1014.00,1015.00,1477,1114
03/24/2004,09:55,1014.75,1015.25,1014.50,1014.75,671,723
03/24/2004,09:56,1014.75,1014.75,1014.25,1014.25,455,387
03/24/2004,09:57,1014.50,1014.50,1013.75,1014.00,573,682
03/24/2004,09:58,1013.75,1014.75,1013.75,1014.50,1591,1580
03/24/2004,09:59,1014.50,1015.00,1014.00,1014.50,1284,1175
03/24/2004,10:00,1014.50,1015.00,1014.25,1014.50,513,77
03/24/2004,10:01,1014.50,1014.75,1014.00,1014.00,707,895
03/24/2004,10:02,1014.00,1014.25,1013.75,1013.75,369,587
03/24/2004,10:03,1013.75,1014.25,1013.25,1014.00,1545,1521
03/24/2004,10:04,1013.75,1013.75,1013.00,1013.75,1118,1892
03/24/2004,10:05,1013.75,1014.25,1013.50,1014.25,1082,221
03/24/2004,10:06,1014.25,1014.50,1014.00,1014.00,990,1400
03/24/2004,10:07,1014.00,1014.25,1013.50,1013.75,253,382
03/24/2004,10:08,1013.75,1014.25,1011.75,1012.25,2042,6468
03/24/2004,10:09,1012.25,1013.00,1010.75,1011.00,6157,9136
03/24/2004,10:10,1011.00,1011.50,1010.00,1011.50,5467,4159
03/24/2004,10:11,1011.25,1011.50,1010.50,1011.50,2152,3295
03/24/2004,10:12,1011.25,1012.50,1011.25,1012.25,3083,2870
03/24/2004,10:13,1012.25,1013.25,1012.25,1013.00,2821,1689
03/24/2004,10:14,1012.75,1013.50,1012.25,1013.00,2547,1493
03/24/2004,10:15,1013.00,1013.25,1012.00,1012.25,1464,2272
03/24/2004,10:16,1012.25,1012.25,1011.25,1012.00,1248,1611
03/24/2004,10:17,1012.00,1012.75,1012.00,1012.25,878,1363
03/24/2004,10:18,1012.00,1012.25,1011.25,1012.00,839,1597
03/24/2004,10:19,1012.00,1012.75,1012.00,1012.75,1512,971
03/24/2004,10:20,1012.50,1014.75,1012.50,1014.25,7242,2383
03/24/2004,10:21,1014.50,1015.00,1014.25,1014.50,2305,1870
03/24/2004,10:22,1014.50,1015.50,1014.25,1015.50,2335,818
03/24/2004,10:23,1015.50,1016.75,1015.00,1016.75,4802,2227
03/24/2004,10:24,1016.50,1016.75,1016.25,1016.50,1357,972
03/24/2004,10:25,1016.50,1016.75,1016.00,1016.00,779,1224
03/24/2004,10:26,1016.00,1016.25,1015.00,1015.25,754,1892
03/24/2004,10:27,1015.25,1017.00,1015.00,1017.00,2082,236
03/24/2004,10:28,1016.75,1018.25,1016.50,1018.00,4076,913
03/24/2004,10:29,1018.25,1018.25,1017.25,1017.25,959,1333
03/24/2004,10:30,1017.25,1018.00,1016.75,1018.00,2877,1336
03/24/2004,10:31,1018.00,1018.50,1017.25,1017.50,1690,1180
03/24/2004,10:32,1017.50,1018.00,1017.00,1017.00,263,955
03/24/2004,10:33,1017.00,1017.50,1016.75,1017.25,759,1339
03/24/2004,10:34,1017.25,1017.50,1016.75,1017.25,936,426
03/24/2004,10:35,1017.50,1017.75,1017.25,1017.50,338,514
03/24/2004,10:36,1017.50,1018.00,1017.25,1017.25,1253,716
03/24/2004,10:37,1017.25,1018.00,1017.25,1017.75,740,368
03/24/2004,10:38,1017.75,1017.75,1016.75,1016.75,427,675
03/24/2004,10:39,1017.00,1017.50,1016.75,1017.25,638,340
03/24/2004,10:40,1017.25,1017.75,1017.00,1017.75,226,95
03/24/2004,10:41,1017.50,1018.00,1017.50,1017.50,559,229
03/24/2004,10:42,1017.50,1018.25,1017.50,1018.00,1221,469
03/24/2004,10:43,1018.25,1018.50,1017.75,1018.25,1584,817
03/24/2004,10:44,1018.00,1018.00,1016.00,1016.50,1443,3121
03/24/2004,10:45,1016.50,1016.75,1015.25,1015.25,491,1548
03/24/2004,10:46,1015.25,1017.00,1015.25,1017.00,2089,1013
03/24/2004,10:47,1017.00,1017.25,1016.00,1016.00,282,960
03/24/2004,10:48,1016.00,1016.75,1016.00,1016.25,420,241
03/24/2004,10:49,1016.25,1016.50,1016.00,1016.25,258,354
03/24/2004,10:50,1016.50,1016.75,1016.25,1016.25,103,293
03/24/2004,10:51,1016.25,1016.50,1016.25,1016.25,64,63
03/24/2004,10:52,1016.25,1017.50,1016.00,1017.00,818,413
03/24/2004,10:53,1017.25,1017.75,1017.00,1017.50,647,244
03/24/2004,10:54,1017.50,1017.75,1017.25,1017.50,319,417
03/24/2004,10:55,1017.50,1018.50,1017.25,1018.00,2163,765
03/24/2004,10:56,1017.75,1018.00,1017.50,1017.75,111,216
03/24/2004,10:57,1017.50,1018.00,1017.25,1017.75,531,531
03/24/2004,10:58,1017.75,1018.25,1017.50,1017.75,361,324
03/24/2004,10:59,1017.75,1018.50,1017.75,1018.25,1606,837
03/24/2004,11:00,1018.25,1019.00,1017.75,1018.50,2436,1139
03/24/2004,11:01,1018.75,1020.75,1018.75,1020.00,6630,2179
03/24/2004,11:02,1020.00,1020.25,1019.75,1020.00,1004,869
03/24/2004,11:03,1020.00,1020.25,1019.00,1019.00,971,1182
03/24/2004,11:04,1019.00,1019.50,1019.00,1019.25,418,587
03/24/2004,11:05,1019.25,1019.75,1019.00,1019.50,389,315
03/24/2004,11:06,1019.50,1019.50,1018.75,1019.00,108,923
03/24/2004,11:07,1019.00,1020.50,1018.75,1020.00,2182,533
03/24/2004,11:08,1020.00,1020.25,1019.00,1019.50,944,1094
03/24/2004,11:09,1019.75,1019.75,1019.25,1019.75,447,172
03/24/2004,11:10,1020.00,1020.25,1019.75,1020.00,219,177
03/24/2004,11:11,1020.00,1020.25,1019.75,1019.75,420,471
03/24/2004,11:12,1020.00,1020.00,1019.25,1019.50,518,807
03/24/2004,11:13,1019.50,1020.25,1019.50,1019.50,664,303
03/24/2004,11:14,1019.50,1019.75,1019.25,1019.75,257,181
03/24/2004,11:15,1019.50,1019.75,1019.25,1019.25,258,266
03/24/2004,11:16,1019.50,1020.00,1019.25,1019.25,815,591
03/24/2004,11:17,1019.25,1019.25,1018.50,1018.75,273,1035
03/24/2004,11:18,1018.75,1019.00,1018.75,1019.00,441,169
03/24/2004,11:19,1019.25,1019.25,1018.50,1018.50,101,435
03/24/2004,11:20,1018.50,1019.00,1018.50,1019.00,194,158
03/24/2004,11:21,1019.00,1019.50,1018.75,1019.50,1133,202
03/24/2004,11:22,1019.50,1019.75,1019.25,1019.50,535,342
03/24/2004,11:23,1019.75,1020.00,1019.50,1019.50,541,195
03/24/2004,11:24,1019.50,1019.50,1018.50,1018.50,65,1023
03/24/2004,11:25,1018.75,1019.00,1018.50,1019.00,385,25
03/24/2004,11:26,1019.00,1019.25,1018.75,1019.25,122,213
03/24/2004,11:27,1019.25,1019.25,1019.00,1019.25,312,3
03/24/2004,11:28,1019.00,1019.25,1018.75,1019.25,250,120
03/24/2004,11:29,1019.50,1020.50,1019.25,1020.50,2276,312
03/24/2004,11:30,1020.75,1021.25,1020.25,1021.00,2804,2176
03/24/2004,11:31,1021.25,1022.25,1021.00,1022.00,5151,1192
03/24/2004,11:32,1022.25,1022.75,1021.75,1022.25,2050,1595
03/24/2004,11:33,1022.25,1022.25,1021.25,1021.25,351,1687
03/24/2004,11:34,1021.25,1022.00,1021.25,1021.75,803,189
03/24/2004,11:35,1022.00,1022.00,1021.50,1021.75,303,270
03/24/2004,11:36,1021.75,1022.50,1021.75,1022.25,1830,496
03/24/2004,11:37,1022.25,1022.50,1022.00,1022.00,110,546
03/24/2004,11:38,1022.25,1022.25,1021.75,1022.00,522,759
03/24/2004,11:39,1022.25,1022.25,1021.50,1021.50,127,451
03/24/2004,11:40,1021.75,1022.25,1021.50,1022.25,977,171
03/24/2004,11:41,1022.25,1022.25,1022.00,1022.00,137,49
03/24/2004,11:42,1022.00,1022.25,1021.50,1021.50,229,981
03/24/2004,11:43,1021.75,1022.00,1021.25,1021.75,456,620
03/24/2004,11:44,1021.75,1022.00,1021.50,1021.75,228,143
03/24/2004,11:45,1021.75,1021.75,1021.25,1021.25,56,927
03/24/2004,11:46,1021.25,1021.50,1021.00,1021.25,536,461
03/24/2004,11:47,1021.25,1021.50,1020.25,1020.50,420,1845
03/24/2004,11:48,1020.75,1020.75,1020.25,1020.50,425,404
03/24/2004,11:49,1020.50,1021.00,1020.50,1020.75,593,246
03/24/2004,11:50,1021.00,1021.00,1020.75,1021.00,261,196
03/24/2004,11:51,1021.00,1021.75,1021.00,1021.25,1128,310
03/24/2004,11:52,1021.25,1021.25,1020.75,1021.00,168,158
03/24/2004,11:53,1021.00,1021.50,1021.00,1021.50,302,33
03/24/2004,11:54,1021.50,1022.00,1021.50,1021.50,699,246
03/24/2004,11:55,1021.75,1021.75,1020.50,1020.50,115,1079
03/24/2004,11:56,1020.50,1020.75,1020.00,1020.75,633,766
03/24/2004,11:57,1020.50,1020.75,1019.75,1020.25,472,640
03/24/2004,11:58,1020.25,1020.50,1020.00,1020.50,316,75
03/24/2004,11:59,1020.75,1020.75,1020.50,1020.50,34,34
03/24/2004,12:00,1020.50,1020.75,1020.25,1020.25,342,156
03/24/2004,12:01,1020.50,1020.75,1020.50,1020.75,118,9
03/24/2004,12:02,1020.75,1021.00,1020.50,1020.75,158,61
03/24/2004,12:03,1020.75,1020.75,1020.50,1020.50,139,39
03/24/2004,12:04,1021.00,1021.00,1019.75,1019.75,230,1503
03/24/2004,12:05,1020.00,1020.00,1019.50,1019.50,736,1063
03/24/2004,12:06,1019.50,1019.75,1019.00,1019.25,300,809
03/24/2004,12:07,1019.25,1019.50,1019.00,1019.25,191,693
03/24/2004,12:08,1019.25,1019.50,1019.00,1019.25,134,51
03/24/2004,12:09,1019.50,1019.75,1019.50,1019.75,492,348
03/24/2004,12:10,1019.75,1019.75,1019.50,1019.75,71,45
03/24/2004,12:11,1019.75,1020.00,1019.50,1019.75,282,138
03/24/2004,12:12,1019.75,1019.75,1019.25,1019.50,105,670
03/24/2004,12:13,1019.50,1019.50,1018.75,1019.00,123,550
03/24/2004,12:14,1019.00,1019.00,1018.50,1018.50,93,714
03/24/2004,12:15,1018.75,1019.00,1018.50,1018.75,160,444
03/24/2004,12:16,1019.00,1019.25,1018.75,1018.75,111,497
03/24/2004,12:17,1018.75,1019.25,1018.75,1019.00,77,387
03/24/2004,12:18,1019.00,1019.00,1018.75,1018.75,58,346
03/24/2004,12:19,1018.75,1019.50,1018.75,1019.50,540,59
03/24/2004,12:20,1019.50,1020.00,1019.25,1020.00,635,190
03/24/2004,12:21,1019.75,1020.00,1019.50,1019.75,86,320
03/24/2004,12:22,1019.75,1020.00,1019.00,1019.25,47,671
03/24/2004,12:23,1019.00,1019.25,1018.75,1018.75,49,472
03/24/2004,12:24,1018.75,1019.25,1018.75,1019.25,328,16
03/24/2004,12:25,1019.25,1020.00,1019.25,1019.75,543,152
03/24/2004,12:26,1019.50,1019.75,1019.50,1019.50,7,108
03/24/2004,12:27,1019.50,1020.00,1019.50,1019.75,226,310
03/24/2004,12:28,1019.75,1019.75,1019.50,1019.75,185,32
03/24/2004,12:29,1019.75,1020.25,1019.75,1020.00,731,68
03/24/2004,12:30,1020.25,1020.75,1020.00,1020.50,647,214
03/24/2004,12:31,1020.25,1020.75,1020.25,1020.25,213,126
03/24/2004,12:32,1020.50,1020.50,1020.25,1020.25,37,19
03/24/2004,12:33,1020.25,1020.50,1019.75,1019.75,68,344
03/24/2004,12:34,1019.75,1019.75,1019.00,1019.25,54,880
03/24/2004,12:35,1019.00,1019.25,1018.50,1018.75,191,701
03/24/2004,12:36,1018.75,1019.50,1018.75,1019.00,409,361
03/24/2004,12:37,1019.00,1019.25,1018.75,1019.00,69,249
03/24/2004,12:38,1018.75,1019.00,1018.50,1018.50,115,292
03/24/2004,12:39,1018.50,1018.75,1017.50,1017.50,411,2811
03/24/2004,12:40,1017.75,1018.50,1017.50,1018.25,580,132
03/24/2004,12:41,1018.50,1019.00,1018.25,1019.00,776,349
03/24/2004,12:42,1019.00,1019.00,1018.50,1019.00,568,280
03/24/2004,12:43,1019.00,1019.00,1018.50,1018.75,163,250
03/24/2004,12:44,1018.50,1019.00,1018.50,1019.00,84,48
03/24/2004,12:45,1018.75,1019.00,1018.25,1018.25,37,238
03/24/2004,12:46,1018.25,1018.75,1018.25,1018.75,148,51
03/24/2004,12:47,1018.75,1019.00,1018.50,1019.00,120,8
03/24/2004,12:48,1019.00,1019.25,1018.75,1018.75,315,137
03/24/2004,12:49,1019.00,1020.00,1018.75,1020.00,919,110
03/24/2004,12:50,1020.00,1020.00,1019.50,1019.50,67,191
03/24/2004,12:51,1019.50,1020.00,1019.50,1019.75,409,180
03/24/2004,12:52,1019.75,1020.00,1019.50,1019.75,137,230
03/24/2004,12:53,1019.75,1020.00,1019.75,1019.75,1,150
03/24/2004,12:54,1020.00,1020.00,1019.75,1019.75,9,149
03/24/2004,12:55,1020.00,1020.00,1019.75,1020.00,282,118
03/24/2004,12:56,1020.00,1020.25,1019.75,1020.25,419,211
03/24/2004,12:57,1020.25,1020.50,1020.00,1020.50,444,353
03/24/2004,12:58,1020.50,1020.50,1020.25,1020.50,49,386
03/24/2004,12:59,1020.50,1020.75,1020.25,1020.50,350,206
03/24/2004,13:00,1020.50,1020.50,1019.75,1019.75,32,812
03/24/2004,13:01,1019.75,1020.00,1019.00,1019.00,207,1172
03/24/2004,13:02,1019.00,1019.25,1018.50,1018.75,395,937
03/24/2004,13:03,1018.75,1018.75,1018.50,1018.75,235,91
03/24/2004,13:04,1018.50,1019.00,1018.50,1019.00,235,432
03/24/2004,13:05,1019.00,1019.25,1018.75,1019.25,314,15
03/24/2004,13:06,1019.25,1020.00,1019.25,1019.25,1540,593
03/24/2004,13:07,1019.25,1019.75,1019.25,1019.50,127,171
03/24/2004,13:08,1019.50,1019.75,1018.00,1018.25,435,2136
03/24/2004,13:09,1018.25,1018.50,1018.00,1018.25,340,341
03/24/2004,13:10,1018.50,1019.25,1018.25,1019.00,738,68
03/24/2004,13:11,1019.25,1019.25,1018.50,1018.50,225,350
03/24/2004,13:12,1018.75,1019.00,1018.50,1019.00,312,96
03/24/2004,13:13,1019.25,1019.75,1019.00,1019.75,1076,49
03/24/2004,13:14,1019.75,1020.00,1019.00,1019.00,526,838
03/24/2004,13:15,1019.00,1019.75,1019.00,1019.50,328,204
03/24/2004,13:16,1019.50,1019.75,1019.25,1019.50,9,90
03/24/2004,13:17,1019.25,1019.50,1018.25,1018.75,128,984
03/24/2004,13:18,1018.50,1018.50,1017.50,1018.50,942,2266
03/24/2004,13:19,1018.25,1018.50,1017.00,1017.25,213,2639
03/24/2004,13:20,1017.25,1017.75,1017.00,1017.25,513,626
03/24/2004,13:21,1017.25,1018.00,1017.25,1017.75,627,533
03/24/2004,13:22,1017.75,1018.50,1017.50,1017.75,947,713
03/24/2004,13:23,1018.00,1018.25,1017.50,1018.25,419,652
03/24/2004,13:24,1018.00,1018.25,1017.00,1017.25,456,1808
03/24/2004,13:25,1017.50,1018.75,1017.25,1018.50,2144,320
03/24/2004,13:26,1018.50,1018.75,1018.00,1018.25,336,661
03/24/2004,13:27,1018.25,1018.50,1017.75,1018.25,183,165
03/24/2004,13:28,1018.25,1018.50,1017.75,1017.75,166,503
03/24/2004,13:29,1017.75,1018.50,1017.00,1018.25,1279,947
03/24/2004,13:30,1018.25,1018.25,1018.00,1018.25,318,147
03/24/2004,13:31,1018.25,1019.25,1018.00,1018.25,2970,1049
03/24/2004,13:32,1018.25,1018.50,1018.00,1018.25,186,293
03/24/2004,13:33,1018.25,1018.25,1017.75,1017.75,91,405
03/24/2004,13:34,1018.00,1019.00,1017.75,1018.75,728,189
03/24/2004,13:35,1018.75,1019.00,1018.00,1018.25,122,592
03/24/2004,13:36,1018.25,1018.75,1018.00,1018.25,184,176
03/24/2004,13:37,1018.25,1018.50,1018.00,1018.25,127,291
03/24/2004,13:38,1018.25,1018.50,1017.75,1018.25,430,747
03/24/2004,13:39,1018.25,1018.25,1017.75,1018.00,90,194
03/24/2004,13:40,1017.75,1018.00,1017.50,1017.50,181,232
03/24/2004,13:41,1017.50,1018.75,1017.50,1018.25,1717,903
03/24/2004,13:42,1018.25,1018.25,1017.75,1017.75,130,354
03/24/2004,13:43,1018.00,1018.25,1017.50,1017.75,291,468
03/24/2004,13:44,1017.75,1018.00,1017.50,1017.75,137,257
03/24/2004,13:45,1017.75,1018.50,1017.75,1018.00,370,263
03/24/2004,13:46,1018.00,1018.00,1017.75,1017.75,52,372
03/24/2004,13:47,1017.75,1018.00,1017.00,1018.00,573,1175
03/24/2004,13:48,1018.00,1018.00,1017.50,1017.75,343,133
03/24/2004,13:49,1017.75,1018.00,1017.50,1017.75,75,208
03/24/2004,13:50,1017.75,1018.00,1017.00,1017.25,165,643
03/24/2004,13:51,1017.00,1017.25,1015.75,1016.25,2028,6236
03/24/2004,13:52,1016.25,1016.75,1016.00,1016.25,859,1413
03/24/2004,13:53,1016.25,1016.50,1015.75,1016.00,711,1080
03/24/2004,13:54,1016.00,1016.25,1015.25,1016.00,1078,1759
03/24/2004,13:55,1016.25,1016.25,1015.75,1016.00,216,420
03/24/2004,13:56,1016.25,1017.00,1016.00,1016.50,1567,810
03/24/2004,13:57,1016.50,1016.75,1015.75,1016.25,344,1564
03/24/2004,13:58,1016.00,1016.50,1015.75,1016.00,503,611
03/24/2004,13:59,1016.00,1016.25,1015.25,1016.00,721,1852
03/24/2004,14:00,1016.00,1016.75,1016.00,1016.25,1308,788
03/24/2004,14:01,1016.25,1016.50,1016.00,1016.50,210,78
03/24/2004,14:02,1016.50,1016.50,1015.75,1016.00,248,548
03/24/2004,14:03,1015.75,1016.00,1015.50,1016.00,457,1090
03/24/2004,14:04,1015.75,1016.25,1015.50,1016.25,509,331
03/24/2004,14:05,1016.25,1016.75,1015.75,1016.75,711,435
03/24/2004,14:06,1016.50,1016.75,1016.25,1016.75,231,164
03/24/2004,14:07,1016.75,1016.75,1016.00,1016.50,451,348
03/24/2004,14:08,1016.50,1016.75,1016.25,1016.50,673,136
03/24/2004,14:09,1016.50,1016.75,1016.25,1016.50,179,150
03/24/2004,14:10,1016.50,1017.00,1016.25,1016.50,213,447
03/24/2004,14:11,1016.50,1016.50,1015.75,1015.75,129,950
03/24/2004,14:12,1015.75,1016.25,1015.50,1015.50,328,590
03/24/2004,14:13,1015.50,1015.75,1014.50,1015.00,1778,3662
03/24/2004,14:14,1014.75,1015.00,1013.25,1013.50,1854,4545
03/24/2004,14:15,1013.75,1013.75,1013.00,1013.25,2093,2201
03/24/2004,14:16,1013.00,1013.50,1012.50,1013.25,2446,2682
03/24/2004,14:17,1013.00,1014.00,1013.00,1014.00,1900,1629
03/24/2004,14:18,1014.00,1014.50,1013.75,1014.25,1488,673
03/24/2004,14:19,1014.00,1014.25,1013.75,1013.75,703,913
03/24/2004,14:20,1013.75,1014.25,1013.50,1013.50,376,520
03/24/2004,14:21,1013.50,1013.75,1013.00,1013.50,813,1699
03/24/2004,14:22,1013.25,1013.75,1013.00,1013.75,716,865
03/24/2004,14:23,1013.75,1013.75,1013.50,1013.50,59,87
03/24/2004,14:24,1013.50,1013.50,1012.75,1013.00,716,1893
03/24/2004,14:25,1012.75,1013.75,1012.75,1013.75,1177,502
03/24/2004,14:26,1013.75,1014.25,1013.50,1014.25,1135,641
03/24/2004,14:27,1014.25,1014.75,1014.25,1014.50,1353,991
03/24/2004,14:28,1014.50,1014.50,1013.75,1014.00,575,770
03/24/2004,14:29,1014.00,1014.50,1014.00,1014.25,662,324
03/24/2004,14:30,1014.00,1014.25,1013.75,1014.00,213,436
03/24/2004,14:31,1014.00,1014.00,1013.25,1013.25,303,1965
03/24/2004,14:32,1013.25,1013.75,1012.75,1013.25,1322,1210
03/24/2004,14:33,1013.25,1013.50,1013.00,1013.00,208,830
03/24/2004,14:34,1013.00,1013.25,1012.50,1012.50,1635,1542
03/24/2004,14:35,1012.75,1012.75,1011.25,1011.50,1395,5862
03/24/2004,14:36,1011.50,1012.25,1011.25,1012.00,1838,996
03/24/2004,14:37,1012.00,1012.50,1012.00,1012.00,678,670
03/24/2004,14:38,1011.75,1012.50,1011.50,1012.50,1195,607
03/24/2004,14:39,1012.50,1013.00,1012.25,1013.00,956,153
03/24/2004,14:40,1013.00,1013.50,1012.75,1013.00,1491,1450
03/24/2004,14:41,1013.00,1013.25,1012.75,1013.00,876,313
03/24/2004,14:42,1013.00,1014.00,1013.00,1014.00,1957,352
03/24/2004,14:43,1014.00,1014.50,1013.75,1014.00,3116,1822
03/24/2004,14:44,1014.25,1014.25,1013.75,1014.00,639,416
03/24/2004,14:45,1013.75,1014.00,1013.50,1013.75,540,1319
03/24/2004,14:46,1013.75,1014.25,1013.75,1014.00,274,695
03/24/2004,14:47,1013.75,1015.00,1013.75,1014.50,3297,439
03/24/2004,14:48,1014.50,1016.25,1014.50,1015.75,5947,1002
03/24/2004,14:49,1015.75,1016.25,1015.75,1016.25,1025,1897
03/24/2004,14:50,1016.25,1016.50,1015.25,1015.50,1382,2329
03/24/2004,14:51,1015.50,1016.25,1015.25,1016.25,1822,1049
03/24/2004,14:52,1016.00,1016.25,1015.75,1015.75,458,190
03/24/2004,14:53,1015.75,1017.00,1015.50,1017.00,3404,641
03/24/2004,14:54,1017.00,1017.00,1016.25,1016.50,1484,1573
03/24/2004,14:55,1016.25,1016.75,1015.75,1016.00,969,1427
03/24/2004,14:56,1016.00,1016.75,1015.75,1016.25,1203,63
03/24/2004,14:57,1016.50,1016.75,1016.00,1016.00,713,1117
03/24/2004,14:58,1016.25,1016.25,1015.25,1015.75,1255,3138
03/24/2004,14:59,1016.00,1016.00,1015.00,1015.50,606,2287
03/24/2004,15:00,1015.50,1015.50,1015.00,1015.25,1820,2368
03/24/2004,15:01,1015.25,1016.00,1015.25,1015.50,2134,3032
03/24/2004,15:02,1015.50,1015.50,1015.00,1015.00,218,1882
03/24/2004,15:03,1014.75,1015.25,1014.75,1015.25,954,192
03/24/2004,15:04,1015.00,1015.25,1015.00,1015.00,713,199
03/24/2004,15:05,1015.25,1015.75,1015.00,1015.50,1373,146
03/24/2004,15:06,1015.50,1015.75,1015.25,1015.25,559,576
03/24/2004,15:07,1015.25,1015.75,1015.25,1015.50,720,525
03/24/2004,15:08,1015.50,1015.75,1015.50,1015.50,73,67
03/24/2004,15:09,1015.50,1015.75,1015.25,1015.50,420,1200
03/24/2004,15:10,1015.50,1015.50,1015.00,1015.00,813,1060
03/24/2004,15:11,1015.00,1015.50,1015.00,1015.25,914,111
03/24/2004,15:12,1015.25,1015.50,1015.25,1015.50,352,200
03/24/2004,15:13,1015.50,1015.75,1015.50,1015.50,695,34
03/24/2004,15:14,1015.75,1016.25,1015.50,1016.25,3986,142
03/24/2004,15:15,1016.00,1017.25,1016.00,1017.00,4651,1217
03/24/2004,15:16,1016.75,1017.00,1016.75,1017.00,9,10
03/24/2004,15:31,1017.00,1017.25,1016.75,1017.25,74,82
03/24/2004,15:32,1017.00,1017.25,1017.00,1017.25,26,15
03/24/2004,15:33,1017.25,1017.75,1017.25,1017.50,203,29
03/24/2004,15:34,1017.75,1017.75,1017.50,1017.75,224,23
03/24/2004,15:35,1018.00,1018.00,1017.50,1017.75,32,43
03/24/2004,15:36,1017.50,1017.50,1017.25,1017.50,44,113
03/24/2004,15:37,1017.75,1017.75,1017.50,1017.75,44,17
03/24/2004,15:38,1017.50,1017.75,1017.50,1017.75,23,2
03/24/2004,15:39,1017.50,1017.75,1017.50,1017.75,8,1
03/24/2004,15:40,1017.75,1017.75,1017.75,1017.75,2,0
03/24/2004,15:41,1017.50,1017.50,1017.50,1017.50,0,55
03/24/2004,15:42,1017.50,1017.50,1017.50,1017.50,0,7
03/24/2004,15:43,1017.25,1017.25,1017.25,1017.25,0,118
03/24/2004,15:44,1017.25,1017.25,1017.25,1017.25,0,29
03/24/2004,15:45,1017.25,1017.50,1017.25,1017.25,3,66
03/24/2004,15:46,1017.25,1017.25,1017.00,1017.00,0,121
03/24/2004,15:47,1017.00,1017.25,1017.00,1017.00,1,31
03/24/2004,15:48,1017.00,1017.00,1016.75,1016.75,0,116
03/24/2004,15:49,1017.00,1017.00,1017.00,1017.00,107,0
03/24/2004,15:50,1017.00,1017.00,1016.75,1017.00,18,21
03/24/2004,15:51,1017.00,1017.00,1016.75,1016.75,8,51
03/24/2004,15:52,1016.75,1017.00,1016.75,1017.00,1,23
03/24/2004,15:53,1017.00,1017.00,1016.75,1016.75,1,25
03/24/2004,15:55,1016.75,1016.75,1016.75,1016.75,0,1
03/24/2004,15:56,1016.75,1017.00,1016.50,1017.00,12,16
03/24/2004,15:57,1017.00,1017.00,1017.00,1017.00,70,0
03/24/2004,15:58,1017.00,1017.00,1016.75,1017.00,45,90
03/24/2004,15:59,1016.75,1016.75,1016.75,1016.75,0,135
03/24/2004,16:00,1016.75,1016.75,1016.00,1016.00,2,370
03/24/2004,17:01,1016.25,1016.25,1016.25,1016.25,0,53
03/24/2004,17:02,1016.25,1016.25,1016.25,1016.25,0,5
03/24/2004,17:03,1016.25,1016.50,1016.25,1016.50,35,10
03/24/2004,17:06,1016.75,1016.75,1016.75,1016.75,1,0
03/24/2004,17:08,1016.50,1016.50,1016.50,1016.50,0,37
03/24/2004,17:09,1016.25,1016.25,1016.25,1016.25,0,6
03/24/2004,17:10,1016.25,1016.25,1016.25,1016.25,0,7
03/24/2004,17:11,1016.25,1016.25,1016.25,1016.25,0,6
03/24/2004,17:13,1016.00,1016.00,1016.00,1016.00,0,70
03/24/2004,17:14,1016.00,1016.00,1016.00,1016.00,0,1
03/24/2004,17:15,1016.00,1016.00,1016.00,1016.00,0,2
03/24/2004,17:16,1016.00,1016.00,1016.00,1016.00,0,27
03/24/2004,17:18,1016.00,1016.00,1016.00,1016.00,0,1
03/24/2004,17:19,1016.00,1016.00,1016.00,1016.00,0,1
03/24/2004,17:20,1016.00,1016.00,1016.00,1016.00,0,3
03/24/2004,17:21,1016.00,1016.00,1016.00,1016.00,0,1
03/24/2004,17:22,1016.00,1016.00,1016.00,1016.00,0,11
03/24/2004,17:23,1016.00,1016.25,1016.00,1016.00,1,3
03/24/2004,17:30,1016.00,1016.00,1016.00,1016.00,0,2
03/24/2004,17:32,1016.00,1016.00,1016.00,1016.00,0,12
03/24/2004,17:33,1016.00,1016.00,1016.00,1016.00,0,1
03/24/2004,17:35,1016.00,1016.00,1016.00,1016.00,0,19
03/24/2004,17:36,1016.00,1016.00,1016.00,1016.00,0,1
03/24/2004,17:38,1016.00,1016.00,1016.00,1016.00,0,41
03/24/2004,17:39,1016.25,1016.25,1016.25,1016.25,1,0
03/24/2004,17:40,1016.25,1016.25,1016.00,1016.25,9,17
03/24/2004,17:41,1016.25,1016.25,1016.25,1016.25,9,0
03/24/2004,17:42,1016.25,1016.25,1016.25,1016.25,21,0
03/24/2004,17:43,1016.25,1016.25,1016.25,1016.25,5,0
03/24/2004,17:44,1016.25,1016.25,1016.25,1016.25,2,0
03/24/2004,17:45,1016.25,1016.25,1016.25,1016.25,4,0
03/24/2004,17:46,1016.50,1016.50,1016.50,1016.50,1,0
03/24/2004,17:47,1016.25,1016.25,1016.25,1016.25,0,6
03/24/2004,17:49,1016.00,1016.25,1016.00,1016.25,2,8
03/24/2004,17:51,1016.50,1016.50,1016.50,1016.50,2,0
03/24/2004,17:52,1016.25,1016.25,1016.25,1016.25,0,1
03/24/2004,17:54,1016.25,1016.25,1016.25,1016.25,0,1
03/24/2004,17:56,1016.25,1016.25,1016.25,1016.25,0,20
03/24/2004,17:58,1016.50,1016.50,1016.25,1016.25,2,1
03/24/2004,17:59,1016.50,1016.50,1016.25,1016.25,1,6
03/24/2004,18:01,1016.25,1016.50,1016.25,1016.25,5,9
03/24/2004,18:03,1016.25,1016.25,1016.25,1016.25,0,14
03/24/2004,18:04,1016.00,1016.00,1016.00,1016.00,0,22
03/24/2004,18:05,1016.00,1016.00,1016.00,1016.00,0,20
03/24/2004,18:07,1016.25,1016.25,1016.25,1016.25,1,0
03/24/2004,18:10,1016.00,1016.00,1016.00,1016.00,0,5
03/24/2004,18:11,1016.25,1016.25,1016.25,1016.25,11,0
03/24/2004,18:12,1016.50,1016.50,1016.50,1016.50,4,0
03/24/2004,18:13,1016.25,1016.25,1016.25,1016.25,0,5
03/24/2004,18:14,1016.50,1016.50,1016.50,1016.50,2,0
03/24/2004,18:16,1016.50,1016.50,1016.50,1016.50,3,0
03/24/2004,18:19,1016.50,1016.50,1016.50,1016.50,21,0
03/24/2004,18:25,1016.75,1016.75,1016.75,1016.75,2,0
03/24/2004,18:30,1016.75,1016.75,1016.75,1016.75,2,0
03/24/2004,18:32,1016.75,1016.75,1016.75,1016.75,28,0
03/24/2004,18:33,1017.00,1017.00,1017.00,1017.00,10,0
03/24/2004,18:34,1017.00,1017.00,1017.00,1017.00,1,0
03/24/2004,18:35,1016.75,1016.75,1016.75,1016.75,0,15
03/24/2004,18:36,1016.75,1016.75,1016.75,1016.75,0,7
03/24/2004,18:37,1016.75,1016.75,1016.75,1016.75,0,10
03/24/2004,18:39,1016.75,1016.75,1016.75,1016.75,0,5
03/24/2004,18:40,1017.00,1017.00,1017.00,1017.00,5,0
03/24/2004,18:47,1017.00,1017.00,1017.00,1017.00,10,0
03/24/2004,18:48,1017.00,1017.00,1017.00,1017.00,5,0
03/24/2004,18:49,1017.00,1017.00,1017.00,1017.00,5,0
03/24/2004,18:50,1017.00,1017.00,1017.00,1017.00,1,0
03/24/2004,18:51,1016.75,1016.75,1016.75,1016.75,0,12
03/24/2004,18:52,1016.75,1016.75,1016.50,1016.75,5,4
03/24/2004,18:53,1016.75,1016.75,1016.75,1016.75,1,0
03/24/2004,18:54,1016.75,1016.75,1016.75,1016.75,5,0
03/24/2004,18:58,1017.00,1017.00,1017.00,1017.00,4,0
03/24/2004,19:00,1017.00,1017.00,1017.00,1017.00,2,0
03/24/2004,19:05,1016.75,1016.75,1016.75,1016.75,0,4
03/24/2004,19:06,1017.00,1017.00,1017.00,1017.00,5,0
03/24/2004,19:07,1017.00,1017.00,1017.00,1017.00,4,0
03/24/2004,19:08,1017.00,1017.00,1017.00,1017.00,5,0
03/24/2004,19:11,1016.75,1016.75,1016.75,1016.75,0,10
03/24/2004,19:12,1016.75,1016.75,1016.75,1016.75,0,5
03/24/2004,19:13,1016.75,1016.75,1016.75,1016.75,0,4
03/24/2004,19:14,1016.75,1016.75,1016.75,1016.75,0,5
03/24/2004,19:16,1016.75,1016.75,1016.75,1016.75,0,1
03/24/2004,19:17,1016.75,1016.75,1016.75,1016.75,0,1
03/24/2004,19:26,1016.75,1017.00,1016.75,1017.00,3,1
03/24/2004,19:27,1017.00,1017.00,1017.00,1017.00,10,0
03/24/2004,19:30,1016.75,1017.00,1016.75,1017.00,10,2
03/24/2004,19:53,1016.75,1016.75,1016.75,1016.75,0,8
03/24/2004,19:56,1017.00,1017.00,1017.00,1017.00,100,0
03/24/2004,19:59,1017.00,1017.00,1017.00,1017.00,1,0
03/24/2004,20:02,1017.25,1017.25,1017.25,1017.25,1,0
03/24/2004,20:03,1017.25,1017.25,1017.25,1017.25,8,0
03/24/2004,20:08,1017.25,1017.25,1017.25,1017.25,1,0
03/24/2004,20:09,1017.00,1017.25,1017.00,1017.25,2,1
03/24/2004,20:10,1017.25,1017.25,1017.25,1017.25,38,0
03/24/2004,20:11,1017.25,1017.25,1017.25,1017.25,2,0
03/24/2004,20:12,1017.25,1017.25,1017.25,1017.25,1,0
03/24/2004,20:13,1017.25,1017.50,1017.25,1017.50,4,0
03/24/2004,20:14,1017.25,1017.50,1017.25,1017.50,10,8
03/24/2004,20:15,1017.50,1017.50,1017.50,1017.50,10,0
03/24/2004,20:16,1017.50,1017.50,1017.50,1017.50,13,0
03/24/2004,20:17,1017.50,1017.50,1017.50,1017.50,3,0
03/24/2004,20:18,1017.50,1017.50,1017.50,1017.50,1,0
03/24/2004,20:20,1017.50,1017.50,1017.50,1017.50,1,0
03/24/2004,20:21,1017.50,1017.50,1017.50,1017.50,12,0
03/24/2004,20:22,1017.50,1017.50,1017.50,1017.50,1,0
03/24/2004,20:23,1017.75,1017.75,1017.75,1017.75,3,0
03/24/2004,20:26,1017.75,1017.75,1017.75,1017.75,1,0
03/24/2004,20:27,1017.50,1017.50,1017.50,1017.50,0,5
03/24/2004,20:30,1017.50,1017.75,1017.50,1017.75,1,5
03/24/2004,20:31,1017.50,1017.50,1017.50,1017.50,0,2
03/24/2004,20:33,1017.50,1017.50,1017.50,1017.50,0,6
03/24/2004,20:37,1017.75,1017.75,1017.75,1017.75,1,0
03/24/2004,20:43,1017.50,1017.50,1017.50,1017.50,0,15
03/24/2004,20:45,1017.50,1017.50,1017.50,1017.50,0,1
03/24/2004,20:46,1017.50,1017.50,1017.50,1017.50,0,3
03/24/2004,20:48,1017.50,1017.50,1017.50,1017.50,0,5
03/24/2004,20:50,1017.50,1017.50,1017.50,1017.50,0,28
03/24/2004,20:51,1017.50,1017.75,1017.50,1017.75,65,2
03/24/2004,20:52,1017.75,1017.75,1017.75,1017.75,1,0
03/24/2004,20:53,1017.75,1017.75,1017.75,1017.75,7,0
03/24/2004,20:55,1017.75,1017.75,1017.75,1017.75,2,0
03/24/2004,20:57,1017.50,1017.50,1017.50,1017.50,0,4
03/24/2004,20:58,1017.50,1017.50,1017.50,1017.50,0,2
03/24/2004,21:00,1017.50,1017.50,1017.50,1017.50,0,1
03/24/2004,21:04,1017.50,1017.50,1017.50,1017.50,0,1
03/24/2004,21:08,1017.25,1017.25,1017.25,1017.25,0,2
03/24/2004,21:09,1017.25,1017.25,1017.25,1017.25,0,2
03/24/2004,21:10,1017.25,1017.25,1017.25,1017.25,0,5
03/24/2004,21:11,1017.50,1017.50,1017.50,1017.50,5,0
03/24/2004,21:13,1017.50,1017.50,1017.50,1017.50,1,0
03/24/2004,21:14,1017.50,1017.50,1017.50,1017.50,4,0
03/24/2004,21:15,1017.50,1017.50,1017.50,1017.50,4,0
03/24/2004,21:16,1017.25,1017.25,1017.25,1017.25,0,1
03/24/2004,21:17,1017.25,1017.25,1017.25,1017.25,0,1
03/24/2004,21:18,1017.25,1017.25,1017.25,1017.25,0,1
03/24/2004,21:22,1017.25,1017.25,1017.25,1017.25,0,1
03/24/2004,21:23,1017.25,1017.25,1017.25,1017.25,0,1
03/24/2004,21:34,1017.50,1017.50,1017.50,1017.50,1,0
03/24/2004,21:35,1017.50,1017.50,1017.50,1017.50,1,0
03/24/2004,21:36,1017.50,1017.50,1017.50,1017.50,2,0
03/24/2004,21:37,1017.50,1017.50,1017.50,1017.50,9,0
03/24/2004,21:44,1017.50,1017.50,1017.50,1017.50,10,0
03/24/2004,21:49,1017.50,1017.50,1017.50,1017.50,3,0
03/24/2004,21:52,1017.75,1017.75,1017.75,1017.75,2,0
03/24/2004,21:53,1017.75,1017.75,1017.50,1017.50,1,10
03/24/2004,21:54,1017.50,1017.50,1017.25,1017.25,0,3
03/24/2004,21:59,1017.50,1017.50,1017.25,1017.25,3,15
03/24/2004,22:01,1017.25,1017.25,1017.25,1017.25,0,22
03/24/2004,22:03,1017.25,1017.25,1017.25,1017.25,0,27
03/24/2004,22:11,1017.25,1017.25,1017.25,1017.25,0,1
03/24/2004,22:18,1017.50,1017.50,1017.50,1017.50,1,0
03/24/2004,22:20,1017.25,1017.25,1017.25,1017.25,0,77
03/24/2004,22:27,1017.50,1017.50,1017.50,1017.50,2,0
03/24/2004,22:28,1017.50,1017.50,1017.50,1017.50,6,0
03/24/2004,22:35,1017.25,1017.25,1017.25,1017.25,0,2
03/24/2004,22:38,1017.50,1017.50,1017.50,1017.50,13,0
03/24/2004,22:39,1017.75,1017.75,1017.75,1017.75,2,0
03/24/2004,22:41,1017.75,1017.75,1017.75,1017.75,22,0
03/24/2004,22:46,1017.75,1017.75,1017.75,1017.75,10,0
03/24/2004,22:50,1017.75,1017.75,1017.75,1017.75,1,0
03/24/2004,22:54,1018.00,1018.00,1018.00,1018.00,10,0
03/24/2004,22:57,1018.00,1018.00,1018.00,1018.00,20,0
03/24/2004,23:05,1018.00,1018.00,1018.00,1018.00,1,0
03/24/2004,23:11,1018.00,1018.00,1018.00,1018.00,1,0
03/24/2004,23:12,1017.75,1017.75,1017.75,1017.75,0,5
03/24/2004,23:13,1017.75,1017.75,1017.75,1017.75,0,3
03/24/2004,23:16,1018.00,1018.00,1018.00,1018.00,5,0
03/24/2004,23:17,1018.00,1018.00,1018.00,1018.00,1,0
03/24/2004,23:25,1018.00,1018.00,1018.00,1018.00,10,0
03/24/2004,23:28,1018.00,1018.00,1018.00,1018.00,1,0
03/24/2004,23:29,1018.00,1018.00,1018.00,1018.00,1,0
03/24/2004,23:34,1018.00,1018.00,1018.00,1018.00,1,0
03/24/2004,23:44,1018.00,1018.00,1018.00,1018.00,6,0
03/24/2004,23:45,1018.00,1018.00,1018.00,1018.00,1,0
03/24/2004,23:49,1018.00,1018.00,1018.00,1018.00,27,0
03/24/2004,23:50,1018.00,1018.00,1018.00,1018.00,1,0
03/24/2004,23:52,1018.00,1018.00,1018.00,1018.00,67,0
03/24/2004,23:53,1018.00,1018.00,1018.00,1018.00,1,0
03/24/2004,23:54,1018.00,1018.25,1018.00,1018.00,6,1
03/24/2004,23:55,1018.00,1018.00,1018.00,1018.00,0,1
03/24/2004,23:57,1018.00,1018.00,1018.00,1018.00,0,5
03/24/2004,23:59,1018.00,1018.00,1017.75,1017.75,0,50
03/25/2004,00:01,1018.00,1018.00,1018.00,1018.00,2,0
03/25/2004,00:02,1018.00,1018.00,1018.00,1018.00,1,0
03/25/2004,00:03,1018.00,1018.00,1018.00,1018.00,2,0
03/25/2004,00:09,1018.00,1018.00,1018.00,1018.00,5,0
03/25/2004,00:10,1018.00,1018.00,1018.00,1018.00,3,0
03/25/2004,00:11,1018.00,1018.00,1018.00,1018.00,1,0
03/25/2004,00:12,1018.00,1018.00,1018.00,1018.00,1,0
03/25/2004,00:15,1018.25,1018.25,1018.25,1018.25,246,0
03/25/2004,00:17,1018.25,1018.25,1018.25,1018.25,1,0
03/25/2004,00:18,1018.25,1018.25,1018.25,1018.25,25,0
03/25/2004,00:19,1018.25,1018.25,1018.00,1018.25,11,1
03/25/2004,00:21,1018.25,1018.25,1018.25,1018.25,3,0
03/25/2004,00:24,1018.25,1018.25,1018.25,1018.25,1,0
03/25/2004,00:29,1018.00,1018.00,1018.00,1018.00,0,2
03/25/2004,00:30,1018.25,1018.25,1018.25,1018.25,1,0
03/25/2004,00:34,1018.00,1018.00,1018.00,1018.00,0,10
03/25/2004,00:35,1018.00,1018.00,1018.00,1018.00,0,1
03/25/2004,00:36,1018.00,1018.25,1018.00,1018.25,46,4
03/25/2004,00:39,1017.75,1017.75,1017.75,1017.75,0,1
03/25/2004,00:41,1017.75,1017.75,1017.75,1017.75,0,18
03/25/2004,00:42,1017.50,1017.50,1017.50,1017.50,0,1
03/25/2004,00:45,1017.75,1017.75,1017.75,1017.75,2,0
03/25/2004,00:46,1017.75,1017.75,1017.75,1017.75,2,0
03/25/2004,00:56,1017.50,1017.50,1017.50,1017.50,0,2
03/25/2004,00:57,1017.50,1017.50,1017.50,1017.50,0,2
03/25/2004,00:59,1017.50,1017.50,1017.50,1017.50,0,13
03/25/2004,01:00,1017.50,1017.50,1017.50,1017.50,0,4
03/25/2004,01:01,1017.50,1017.50,1017.50,1017.50,0,8
03/25/2004,01:02,1017.50,1017.50,1017.50,1017.50,0,8
03/25/2004,01:03,1017.50,1017.50,1017.50,1017.50,0,1
03/25/2004,01:05,1017.50,1017.50,1017.50,1017.50,0,5
03/25/2004,01:06,1017.50,1017.75,1017.50,1017.50,1,11
03/25/2004,01:07,1017.50,1017.50,1017.50,1017.50,0,2
03/25/2004,01:10,1017.75,1017.75,1017.75,1017.75,12,0
03/25/2004,01:11,1017.75,1017.75,1017.50,1017.50,4,17
03/25/2004,01:12,1017.50,1017.50,1017.50,1017.50,0,25
03/25/2004,01:13,1017.75,1017.75,1017.75,1017.75,2,0
03/25/2004,01:14,1017.75,1017.75,1017.75,1017.75,1,0
03/25/2004,01:15,1017.75,1017.75,1017.75,1017.75,1,0
03/25/2004,01:17,1017.75,1017.75,1017.75,1017.75,1,0
03/25/2004,01:18,1018.00,1018.00,1018.00,1018.00,2,0
03/25/2004,01:19,1018.00,1018.00,1018.00,1018.00,1,0
03/25/2004,01:22,1018.00,1018.00,1018.00,1018.00,3,0
03/25/2004,01:23,1017.75,1017.75,1017.50,1017.50,0,22
03/25/2004,01:24,1017.25,1017.25,1017.25,1017.25,0,1
03/25/2004,01:25,1017.50,1017.50,1017.50,1017.50,1,0
03/25/2004,01:27,1017.50,1017.50,1017.50,1017.50,4,0
03/25/2004,01:28,1017.50,1017.50,1017.50,1017.50,1,0
03/25/2004,01:30,1017.75,1017.75,1017.75,1017.75,25,0
03/25/2004,01:32,1017.75,1017.75,1017.75,1017.75,81,0
03/25/2004,01:33,1017.75,1017.75,1017.75,1017.75,19,0
03/25/2004,01:35,1017.75,1017.75,1017.75,1017.75,2,0
03/25/2004,01:36,1018.00,1018.00,1017.75,1017.75,28,2
03/25/2004,01:39,1018.00,1018.00,1018.00,1018.00,1,0
03/25/2004,01:40,1018.00,1018.25,1018.00,1018.25,36,1
03/25/2004,01:41,1018.00,1018.00,1018.00,1018.00,0,3
03/25/2004,01:44,1017.75,1018.00,1017.75,1018.00,25,6
03/25/2004,01:45,1017.75,1017.75,1017.75,1017.75,0,5
03/25/2004,01:46,1017.75,1018.00,1017.50,1017.50,8,3
03/25/2004,01:47,1017.75,1018.00,1017.75,1018.00,15,0
03/25/2004,01:49,1017.75,1017.75,1017.75,1017.75,0,25
03/25/2004,01:50,1018.00,1018.00,1018.00,1018.00,3,0
03/25/2004,01:51,1017.75,1017.75,1017.75,1017.75,0,3
03/25/2004,01:52,1017.75,1017.75,1017.50,1017.50,0,3
03/25/2004,01:53,1017.75,1018.00,1017.75,1018.00,20,0
03/25/2004,01:54,1018.00,1018.25,1018.00,1018.25,51,0
03/25/2004,01:55,1018.25,1018.25,1018.00,1018.25,59,15
03/25/2004,01:56,1018.25,1019.00,1018.25,1018.75,177,28
03/25/2004,01:57,1018.75,1018.75,1018.75,1018.75,0,24
03/25/2004,01:58,1018.75,1018.75,1018.75,1018.75,0,16
03/25/2004,01:59,1019.00,1019.00,1018.75,1018.75,3,8
03/25/2004,02:00,1018.75,1019.25,1018.75,1019.00,252,7
03/25/2004,02:01,1019.25,1019.25,1018.75,1019.25,225,170
03/25/2004,02:02,1019.00,1019.75,1019.00,1019.75,437,56
03/25/2004,02:03,1019.75,1019.75,1019.25,1019.25,3,133
03/25/2004,02:04,1019.25,1020.25,1019.25,1020.00,389,7
03/25/2004,02:05,1020.00,1020.50,1020.00,1020.00,60,64
03/25/2004,02:06,1020.25,1020.25,1019.75,1019.75,8,80
03/25/2004,02:07,1019.50,1019.75,1019.50,1019.75,57,2
03/25/2004,02:08,1019.75,1019.75,1019.75,1019.75,23,0
03/25/2004,02:09,1019.75,1020.50,1019.75,1020.25,149,77
03/25/2004,02:10,1020.00,1020.25,1020.00,1020.25,5,75
03/25/2004,02:11,1020.25,1020.50,1020.00,1020.00,48,85
03/25/2004,02:12,1019.75,1020.50,1019.75,1020.50,128,61
03/25/2004,02:13,1020.25,1020.25,1019.75,1019.75,30,223
03/25/2004,02:14,1019.50,1019.50,1019.50,1019.50,0,81
03/25/2004,02:15,1019.50,1019.50,1019.25,1019.25,43,24
03/25/2004,02:16,1019.25,1019.50,1019.00,1019.25,33,45
03/25/2004,02:17,1019.50,1019.50,1019.25,1019.25,20,27
03/25/2004,02:18,1019.00,1019.00,1018.75,1019.00,55,37
03/25/2004,02:19,1019.00,1019.00,1019.00,1019.00,42,0
03/25/2004,02:20,1018.75,1018.75,1018.75,1018.75,0,2
03/25/2004,02:21,1018.75,1019.00,1018.75,1019.00,63,9
03/25/2004,02:22,1019.00,1019.25,1018.75,1019.00,31,13
03/25/2004,02:23,1019.00,1019.00,1019.00,1019.00,2,0
03/25/2004,02:24,1018.75,1019.00,1018.75,1019.00,22,12
03/25/2004,02:25,1019.00,1019.25,1019.00,1019.00,61,9
03/25/2004,02:26,1019.00,1019.25,1019.00,1019.00,17,24
03/25/2004,02:27,1019.00,1019.00,1018.75,1018.75,0,54
03/25/2004,02:28,1018.50,1018.75,1018.50,1018.50,5,96
03/25/2004,02:29,1018.25,1018.75,1018.25,1018.50,10,11
03/25/2004,02:30,1018.50,1018.50,1018.25,1018.25,43,33
03/25/2004,02:31,1018.50,1018.50,1018.50,1018.50,27,0
03/25/2004,02:32,1018.50,1018.50,1018.00,1018.25,52,116
03/25/2004,02:33,1018.50,1018.50,1018.25,1018.50,2,1
03/25/2004,02:34,1018.50,1018.75,1018.50,1018.75,126,0
03/25/2004,02:35,1018.50,1018.75,1018.50,1018.75,41,2
03/25/2004,02:36,1018.50,1018.50,1018.25,1018.25,0,23
03/25/2004,02:37,1018.50,1018.50,1018.25,1018.50,14,1
03/25/2004,02:38,1018.50,1018.50,1018.25,1018.25,83,1
03/25/2004,02:39,1018.50,1018.75,1018.50,1018.50,22,2
03/25/2004,02:40,1018.75,1018.75,1018.50,1018.50,30,48
03/25/2004,02:41,1018.50,1018.50,1018.50,1018.50,0,2
03/25/2004,02:42,1018.50,1018.50,1018.50,1018.50,0,1
03/25/2004,02:43,1018.50,1018.75,1018.50,1018.50,1,14
03/25/2004,02:44,1018.75,1018.75,1018.50,1018.75,61,1
03/25/2004,02:45,1019.00,1019.00,1019.00,1019.00,7,0
03/25/2004,02:46,1019.00,1019.00,1018.75,1019.00,8,1
03/25/2004,02:47,1019.00,1019.50,1019.00,1019.25,27,15
03/25/2004,02:48,1019.25,1019.50,1019.25,1019.50,54,34
03/25/2004,02:49,1019.25,1019.25,1019.25,1019.25,0,25
03/25/2004,02:50,1019.50,1019.50,1019.25,1019.25,1,5
03/25/2004,02:51,1019.25,1019.25,1019.25,1019.25,0,3
03/25/2004,02:52,1019.25,1019.50,1019.25,1019.50,30,3
03/25/2004,02:53,1019.50,1019.75,1019.50,1019.75,2,0
03/25/2004,02:54,1019.75,1019.75,1019.75,1019.75,12,0
03/25/2004,02:55,1019.50,1019.50,1019.50,1019.50,0,13
03/25/2004,02:56,1019.50,1019.75,1019.50,1019.75,82,2
03/25/2004,02:57,1020.00,1020.00,1020.00,1020.00,91,0
03/25/2004,02:58,1020.25,1020.25,1020.00,1020.00,8,19
03/25/2004,02:59,1020.00,1020.00,1020.00,1020.00,0,2
03/25/2004,03:00,1020.25,1020.25,1019.75,1019.75,20,5
03/25/2004,03:01,1020.00,1020.25,1019.75,1020.25,72,1
03/25/2004,03:02,1020.00,1020.25,1020.00,1020.25,3,12
03/25/2004,03:03,1020.00,1020.75,1020.00,1020.25,183,19
03/25/2004,03:04,1020.25,1020.75,1020.25,1020.50,42,91
03/25/2004,03:05,1020.75,1021.50,1020.75,1021.25,257,112
03/25/2004,03:06,1021.25,1021.75,1021.25,1021.50,130,79
03/25/2004,03:07,1021.75,1022.50,1021.50,1022.50,459,152
03/25/2004,03:08,1022.25,1022.50,1022.25,1022.25,18,139
03/25/2004,03:09,1022.25,1022.50,1022.00,1022.00,3,57
03/25/2004,03:10,1022.25,1022.50,1022.00,1022.00,14,31
03/25/2004,03:11,1022.00,1022.00,1021.75,1021.75,6,16
03/25/2004,03:12,1021.75,1021.75,1021.50,1021.75,19,56
03/25/2004,03:13,1021.75,1021.75,1021.25,1021.25,156,83
03/25/2004,03:14,1021.25,1022.00,1021.25,1021.25,208,40
03/25/2004,03:15,1021.25,1021.25,1021.25,1021.25,0,6
03/25/2004,03:16,1021.25,1021.25,1021.00,1021.25,14,28
03/25/2004,03:17,1021.25,1021.50,1021.00,1021.25,23,15
03/25/2004,03:18,1021.00,1021.25,1021.00,1021.25,1,34
03/25/2004,03:19,1021.25,1021.25,1020.50,1020.50,8,130
03/25/2004,03:20,1020.75,1020.75,1020.75,1020.75,6,0
03/25/2004,03:21,1020.75,1020.75,1020.50,1020.75,21,1
03/25/2004,03:22,1020.75,1021.00,1020.75,1020.75,4,1
03/25/2004,03:23,1021.00,1022.00,1021.00,1021.50,206,3
03/25/2004,03:24,1021.50,1022.00,1021.50,1022.00,45,29
03/25/2004,03:25,1021.75,1021.75,1021.75,1021.75,0,23
03/25/2004,03:26,1021.75,1022.75,1021.75,1022.25,254,6
03/25/2004,03:27,1022.00,1022.25,1022.00,1022.25,24,1
03/25/2004,03:28,1022.00,1022.25,1022.00,1022.00,3,14
03/25/2004,03:29,1022.25,1022.50,1021.75,1022.50,166,60
03/25/2004,03:30,1022.50,1022.75,1022.50,1022.50,150,171
03/25/2004,03:31,1022.50,1022.75,1022.25,1022.50,47,47
03/25/2004,03:32,1022.50,1022.50,1022.00,1022.00,35,49
03/25/2004,03:33,1022.25,1022.50,1022.00,1022.00,53,16
03/25/2004,03:34,1022.25,1022.25,1022.00,1022.25,6,67
03/25/2004,03:35,1022.25,1022.25,1022.00,1022.00,5,25
03/25/2004,03:36,1022.00,1022.25,1022.00,1022.00,2,29
03/25/2004,03:37,1022.00,1022.00,1021.75,1022.00,34,13
03/25/2004,03:38,1022.25,1022.25,1021.75,1021.75,21,17
03/25/2004,03:39,1022.00,1022.00,1021.75,1021.75,9,53
03/25/2004,03:40,1021.75,1021.75,1021.75,1021.75,0,4
03/25/2004,03:41,1021.75,1021.75,1021.75,1021.75,0,35
03/25/2004,03:42,1021.75,1022.00,1021.75,1022.00,24,2
03/25/2004,03:43,1022.00,1022.25,1021.75,1022.00,19,14
03/25/2004,03:44,1022.00,1022.25,1022.00,1022.25,14,0
03/25/2004,03:45,1022.00,1022.00,1021.75,1021.75,0,54
03/25/2004,03:46,1021.75,1022.00,1021.50,1021.75,13,108
03/25/2004,03:47,1021.75,1022.00,1021.75,1021.75,49,10
03/25/2004,03:48,1021.75,1021.75,1021.75,1021.75,0,145
03/25/2004,03:49,1021.50,1022.00,1021.50,1021.75,66,44
03/25/2004,03:50,1021.75,1022.00,1021.50,1022.00,39,73
03/25/2004,03:51,1022.00,1022.00,1022.00,1022.00,94,0
03/25/2004,03:52,1022.00,1022.25,1022.00,1022.25,30,0
03/25/2004,03:53,1022.00,1022.00,1022.00,1022.00,0,12
03/25/2004,03:54,1021.75,1021.75,1021.75,1021.75,0,6
03/25/2004,03:55,1022.00,1022.25,1021.75,1022.25,12,1
03/25/2004,03:56,1022.00,1022.25,1022.00,1022.00,1,23
03/25/2004,03:57,1022.00,1022.00,1022.00,1022.00,0,12
03/25/2004,03:58,1021.75,1022.00,1021.75,1022.00,1,3
03/25/2004,03:59,1022.00,1022.00,1021.75,1022.00,15,4
03/25/2004,04:00,1022.00,1022.25,1022.00,1022.25,26,0
03/25/2004,04:01,1022.25,1022.50,1022.00,1022.25,114,46
03/25/2004,04:02,1022.25,1022.75,1022.25,1022.50,78,76
03/25/2004,04:03,1022.50,1022.50,1022.25,1022.25,81,30
03/25/2004,04:04,1022.25,1022.25,1022.00,1022.25,50,49
03/25/2004,04:05,1022.00,1022.25,1022.00,1022.25,85,5
03/25/2004,04:06,1022.25,1022.25,1022.25,1022.25,2,0
03/25/2004,04:07,1022.25,1022.50,1022.25,1022.25,8,2
03/25/2004,04:08,1022.50,1022.50,1022.25,1022.25,3,1
03/25/2004,04:09,1022.25,1022.25,1022.00,1022.00,0,34
03/25/2004,04:10,1022.00,1022.00,1021.75,1022.00,17,45
03/25/2004,04:11,1021.75,1021.75,1021.75,1021.75,0,57
03/25/2004,04:12,1021.75,1021.75,1021.50,1021.75,1,16
03/25/2004,04:13,1021.75,1021.75,1021.75,1021.75,9,0
03/25/2004,04:14,1021.75,1021.75,1021.50,1021.50,6,23
03/25/2004,04:15,1021.50,1021.50,1021.00,1021.00,3,98
03/25/2004,04:16,1021.00,1021.25,1021.00,1021.25,6,11
03/25/2004,04:17,1021.25,1021.50,1021.00,1021.00,11,10
03/25/2004,04:18,1021.25,1021.25,1021.25,1021.25,6,0
03/25/2004,04:19,1021.00,1021.25,1021.00,1021.00,3,31
03/25/2004,04:20,1021.25,1021.25,1021.00,1021.25,12,1
03/25/2004,04:21,1021.25,1022.00,1021.25,1021.75,32,19
03/25/2004,04:22,1021.75,1022.25,1021.50,1022.00,213,11
03/25/2004,04:23,1022.00,1022.25,1022.00,1022.25,12,0
03/25/2004,04:24,1022.00,1022.25,1022.00,1022.25,36,35
03/25/2004,04:25,1022.25,1023.00,1022.25,1022.75,270,11
03/25/2004,04:26,1022.75,1023.25,1022.50,1023.00,70,23
03/25/2004,04:27,1023.00,1023.00,1023.00,1023.00,0,127
03/25/2004,04:28,1023.00,1023.00,1022.75,1022.75,0,30
03/25/2004,04:29,1022.75,1022.75,1022.50,1022.75,33,65
03/25/2004,04:30,1022.75,1022.75,1022.25,1022.25,69,253
03/25/2004,04:31,1022.00,1022.25,1022.00,1022.25,178,94
03/25/2004,04:32,1022.25,1022.25,1022.00,1022.00,55,2
03/25/2004,04:33,1022.00,1022.00,1022.00,1022.00,0,25
03/25/2004,04:34,1022.00,1022.25,1022.00,1022.25,59,15
03/25/2004,04:35,1022.25,1022.25,1022.00,1022.00,14,10
03/25/2004,04:36,1022.00,1022.00,1021.75,1021.75,0,98
03/25/2004,04:37,1021.75,1021.75,1021.75,1021.75,0,6
03/25/2004,04:38,1021.75,1021.75,1021.75,1021.75,0,1
03/25/2004,04:39,1022.00,1022.00,1021.75,1022.00,14,1
03/25/2004,04:41,1022.00,1022.25,1022.00,1022.00,15,5
03/25/2004,04:43,1022.00,1022.00,1022.00,1022.00,0,2
03/25/2004,04:44,1022.00,1022.00,1022.00,1022.00,0,2
03/25/2004,04:45,1021.75,1021.75,1021.75,1021.75,0,106
03/25/2004,04:46,1021.50,1022.00,1021.50,1021.75,91,2
03/25/2004,04:47,1021.75,1022.00,1021.75,1022.00,20,8
03/25/2004,04:48,1021.75,1022.00,1021.75,1022.00,20,2
03/25/2004,04:49,1022.00,1022.00,1022.00,1022.00,41,0
03/25/2004,04:50,1022.00,1022.50,1022.00,1022.25,61,7
03/25/2004,04:51,1022.25,1022.25,1022.25,1022.25,0,11
03/25/2004,04:52,1022.25,1022.25,1022.00,1022.00,0,53
03/25/2004,04:53,1022.25,1022.25,1021.75,1021.75,3,2
03/25/2004,04:54,1022.00,1022.25,1021.75,1021.75,6,4
03/25/2004,04:55,1022.00,1022.00,1022.00,1022.00,8,0
03/25/2004,04:56,1022.00,1022.25,1022.00,1022.25,4,0
03/25/2004,04:58,1021.75,1022.00,1021.75,1021.75,1,28
03/25/2004,04:59,1021.75,1021.75,1021.50,1021.50,0,14
03/25/2004,05:00,1021.50,1021.50,1021.25,1021.50,1,5
03/25/2004,05:01,1021.50,1021.50,1021.25,1021.50,8,29
03/25/2004,05:02,1021.50,1021.50,1021.50,1021.50,3,0
03/25/2004,05:03,1021.75,1021.75,1021.50,1021.75,3,2
03/25/2004,05:04,1021.75,1021.75,1021.75,1021.75,18,0
03/25/2004,05:05,1021.75,1021.75,1021.75,1021.75,13,0
03/25/2004,05:06,1021.75,1021.75,1021.50,1021.50,2,32
03/25/2004,05:07,1021.25,1021.25,1021.25,1021.25,0,10
03/25/2004,05:09,1021.25,1021.25,1021.25,1021.25,0,14
03/25/2004,05:10,1021.50,1021.50,1021.50,1021.50,2,0
03/25/2004,05:14,1021.25,1021.50,1021.25,1021.25,1,9
03/25/2004,05:15,1021.25,1021.50,1021.25,1021.50,130,6
03/25/2004,05:16,1021.50,1021.75,1021.25,1021.25,11,459
03/25/2004,05:17,1021.25,1021.25,1021.00,1021.25,10,19
03/25/2004,05:19,1021.00,1021.25,1021.00,1021.00,1,21
03/25/2004,05:20,1021.00,1021.00,1020.75,1020.75,10,176
03/25/2004,05:21,1020.75,1021.00,1020.75,1021.00,4,10
03/25/2004,05:22,1021.00,1021.25,1021.00,1021.25,35,0
03/25/2004,05:23,1021.25,1021.25,1021.25,1021.25,2,0
03/25/2004,05:24,1021.25,1021.25,1021.00,1021.00,3,441
03/25/2004,05:25,1021.25,1021.25,1021.00,1021.00,5,1
03/25/2004,05:26,1021.25,1021.25,1021.00,1021.25,5,1
03/25/2004,05:28,1021.00,1021.25,1021.00,1021.25,1,3
03/25/2004,05:31,1021.25,1021.50,1021.25,1021.50,204,0
03/25/2004,05:32,1021.50,1021.50,1021.50,1021.50,19,0
03/25/2004,05:33,1021.50,1021.50,1021.50,1021.50,7,0
03/25/2004,05:34,1021.50,1021.50,1021.25,1021.25,12,1
03/25/2004,05:35,1021.50,1021.75,1021.25,1021.75,3,1
03/25/2004,05:37,1021.50,1021.75,1021.50,1021.50,1,11
03/25/2004,05:38,1021.50,1021.50,1021.50,1021.50,0,6
03/25/2004,05:39,1021.75,1021.75,1021.50,1021.75,57,1
03/25/2004,05:40,1021.75,1021.75,1021.50,1021.50,3,1
03/25/2004,05:41,1021.75,1021.75,1021.50,1021.75,20,1
03/25/2004,05:42,1021.75,1022.00,1021.75,1021.75,8,5
03/25/2004,05:43,1021.75,1022.00,1021.75,1021.75,5,10
03/25/2004,05:44,1021.50,1021.75,1021.50,1021.50,1,6
03/25/2004,05:45,1021.50,1021.75,1021.25,1021.75,3,6
03/25/2004,05:46,1021.50,1021.50,1021.25,1021.50,5,14
03/25/2004,05:47,1021.50,1021.50,1021.25,1021.25,3,16
03/25/2004,05:48,1021.25,1021.25,1021.25,1021.25,0,50
03/25/2004,05:49,1021.25,1021.25,1021.25,1021.25,0,10
03/25/2004,05:50,1021.25,1021.25,1021.00,1021.25,1,5
03/25/2004,05:51,1021.00,1021.00,1021.00,1021.00,0,36
03/25/2004,05:52,1021.00,1021.00,1020.75,1021.00,86,3
03/25/2004,05:53,1021.00,1021.00,1021.00,1021.00,18,0
03/25/2004,05:54,1021.00,1021.00,1020.75,1021.00,3,2
03/25/2004,05:55,1021.00,1021.00,1021.00,1021.00,7,0
03/25/2004,05:56,1021.00,1021.00,1021.00,1021.00,2,0
03/25/2004,05:57,1021.25,1021.25,1021.00,1021.00,5,21
03/25/2004,05:58,1021.00,1021.00,1021.00,1021.00,0,50
03/25/2004,05:59,1021.00,1021.00,1021.00,1021.00,0,150
03/25/2004,06:00,1021.25,1021.25,1021.25,1021.25,11,0
03/25/2004,06:01,1021.00,1021.00,1020.75,1020.75,0,47
03/25/2004,06:02,1020.75,1021.00,1020.75,1021.00,2,71
03/25/2004,06:03,1020.75,1021.00,1020.75,1020.75,23,3
03/25/2004,06:04,1020.75,1020.75,1020.25,1020.25,37,66
03/25/2004,06:05,1020.25,1020.50,1020.25,1020.25,5,31
03/25/2004,06:06,1020.25,1020.50,1020.25,1020.50,10,2
03/25/2004,06:07,1020.75,1020.75,1020.50,1020.50,2,6
03/25/2004,06:09,1020.25,1020.50,1020.25,1020.25,1,36
03/25/2004,06:10,1020.00,1020.25,1020.00,1020.00,1,117
03/25/2004,06:11,1020.00,1020.50,1020.00,1020.50,72,6
03/25/2004,06:12,1020.25,1020.50,1020.25,1020.50,2,12
03/25/2004,06:13,1020.25,1020.75,1020.25,1020.75,138,21
03/25/2004,06:14,1020.75,1021.00,1020.75,1021.00,45,0
03/25/2004,06:15,1021.25,1021.50,1021.25,1021.25,61,5
03/25/2004,06:16,1021.50,1021.50,1021.50,1021.50,8,0
03/25/2004,06:17,1021.25,1021.25,1021.25,1021.25,0,63
03/25/2004,06:18,1021.25,1021.50,1021.25,1021.50,39,29
03/25/2004,06:19,1021.50,1021.75,1021.50,1021.50,2,71
03/25/2004,06:21,1021.50,1022.00,1021.50,1022.00,198,1
03/25/2004,06:22,1021.50,1021.75,1021.50,1021.50,1,6
03/25/2004,06:23,1021.50,1021.50,1021.50,1021.50,0,19
03/25/2004,06:25,1021.75,1022.00,1021.50,1021.75,91,22
03/25/2004,06:26,1021.75,1022.00,1021.75,1021.75,1,32
03/25/2004,06:27,1021.75,1021.75,1021.75,1021.75,0,36
03/25/2004,06:29,1022.00,1022.00,1021.50,1021.50,115,66
03/25/2004,06:30,1021.75,1022.00,1021.50,1022.00,141,1
03/25/2004,06:31,1021.75,1022.00,1021.75,1022.00,3,2
03/25/2004,06:32,1022.00,1022.00,1021.50,1021.50,26,106
03/25/2004,06:33,1021.50,1021.50,1021.25,1021.50,15,5
03/25/2004,06:34,1021.50,1021.75,1021.50,1021.75,139,0
03/25/2004,06:35,1021.75,1021.75,1021.50,1021.50,4,42
03/25/2004,06:36,1021.50,1021.50,1021.50,1021.50,0,33
03/25/2004,06:37,1021.50,1021.50,1021.25,1021.50,12,2
03/25/2004,06:38,1021.50,1021.75,1021.50,1021.50,18,10
03/25/2004,06:39,1021.50,1021.75,1021.25,1021.25,1,72
03/25/2004,06:40,1021.25,1021.25,1021.25,1021.25,0,56
03/25/2004,06:41,1021.25,1021.25,1021.00,1021.00,0,104
03/25/2004,06:42,1021.00,1021.50,1021.00,1021.50,24,14
03/25/2004,06:43,1021.50,1021.50,1021.25,1021.50,138,2
03/25/2004,06:44,1021.50,1021.75,1021.50,1021.75,47,0
03/25/2004,06:45,1021.75,1022.00,1021.50,1022.00,373,1
03/25/2004,06:46,1022.00,1022.25,1022.00,1022.00,106,24
03/25/2004,06:47,1022.00,1022.00,1021.75,1021.75,0,194
03/25/2004,06:48,1021.75,1022.00,1021.75,1022.00,24,42
03/25/2004,06:49,1021.75,1022.25,1021.75,1022.00,100,17
03/25/2004,06:50,1022.00,1022.00,1022.00,1022.00,0,16
03/25/2004,06:51,1022.00,1022.25,1022.00,1022.25,6,20
03/25/2004,06:52,1022.00,1022.25,1022.00,1022.00,1,94
03/25/2004,06:53,1022.00,1022.25,1022.00,1022.25,2,84
03/25/2004,06:54,1022.25,1022.25,1022.25,1022.25,25,0
03/25/2004,06:55,1022.25,1022.25,1022.00,1022.00,81,2
03/25/2004,06:56,1022.00,1022.00,1022.00,1022.00,0,6
03/25/2004,06:57,1022.25,1022.25,1022.25,1022.25,30,0
03/25/2004,06:58,1022.25,1022.25,1022.25,1022.25,6,0
03/25/2004,06:59,1022.00,1022.25,1022.00,1022.25,51,1
03/25/2004,07:00,1022.25,1022.25,1022.00,1022.25,3,1
03/25/2004,07:01,1022.00,1022.50,1022.00,1022.25,142,65
03/25/2004,07:02,1022.00,1022.00,1021.75,1021.75,27,266
03/25/2004,07:03,1022.00,1022.00,1021.75,1022.00,12,3
03/25/2004,07:04,1021.75,1022.00,1021.75,1021.75,1,47
03/25/2004,07:05,1021.75,1022.25,1021.75,1021.75,206,124
03/25/2004,07:06,1021.75,1022.00,1021.75,1021.75,7,104
03/25/2004,07:07,1021.75,1022.00,1021.75,1022.00,25,53
03/25/2004,07:08,1021.75,1022.00,1021.75,1021.75,1,59
03/25/2004,07:09,1021.50,1021.75,1021.50,1021.75,5,2
03/25/2004,07:10,1021.75,1022.25,1021.75,1022.25,123,0
03/25/2004,07:11,1022.00,1022.25,1022.00,1022.25,147,2
03/25/2004,07:12,1022.00,1022.00,1021.75,1022.00,5,25
03/25/2004,07:13,1022.00,1022.25,1022.00,1022.25,40,0
03/25/2004,07:14,1022.00,1022.00,1021.75,1022.00,31,27
03/25/2004,07:15,1022.00,1022.00,1021.75,1022.00,30,1
03/25/2004,07:16,1021.75,1022.00,1021.75,1022.00,16,7
03/25/2004,07:17,1022.00,1022.00,1021.75,1021.75,1,2
03/25/2004,07:18,1021.75,1022.00,1021.75,1022.00,12,2
03/25/2004,07:19,1021.75,1022.00,1021.75,1022.00,3,5
03/25/2004,07:20,1021.75,1021.75,1021.50,1021.50,0,84
03/25/2004,07:21,1021.50,1021.50,1021.25,1021.50,7,302
03/25/2004,07:22,1021.25,1021.50,1021.25,1021.25,2,146
03/25/2004,07:23,1021.50,1021.75,1021.25,1021.50,59,45
03/25/2004,07:24,1021.75,1022.00,1021.50,1021.50,105,157
03/25/2004,07:25,1021.50,1021.75,1021.50,1021.75,5,81
03/25/2004,07:26,1021.50,1021.75,1021.50,1021.50,5,60
03/25/2004,07:27,1021.75,1022.25,1021.50,1021.75,226,190
03/25/2004,07:28,1021.50,1022.00,1021.50,1022.00,209,61
03/25/2004,07:29,1022.00,1022.75,1021.25,1022.50,520,424
03/25/2004,07:30,1022.50,1023.00,1022.00,1022.50,159,256
03/25/2004,07:31,1022.25,1023.00,1021.50,1022.25,442,239
03/25/2004,07:32,1022.00,1022.50,1022.00,1022.25,266,228
03/25/2004,07:33,1022.25,1022.50,1022.00,1022.50,327,75
03/25/2004,07:34,1022.75,1022.75,1022.00,1022.50,236,176
03/25/2004,07:35,1022.50,1022.50,1022.00,1022.00,125,113
03/25/2004,07:36,1022.25,1022.50,1022.00,1022.25,250,31
03/25/2004,07:37,1022.50,1022.50,1022.25,1022.25,2,307
03/25/2004,07:38,1022.25,1022.25,1021.75,1022.00,55,98
03/25/2004,07:39,1022.00,1022.00,1021.75,1022.00,4,22
03/25/2004,07:40,1022.00,1022.00,1021.50,1021.75,89,221
03/25/2004,07:41,1021.75,1021.75,1021.75,1021.75,28,0
03/25/2004,07:42,1021.75,1021.75,1021.50,1021.50,17,78
03/25/2004,07:43,1021.50,1021.75,1021.25,1021.75,57,246
03/25/2004,07:44,1021.50,1021.75,1021.50,1021.75,42,84
03/25/2004,07:45,1021.50,1021.50,1021.25,1021.50,93,41
03/25/2004,07:46,1021.75,1021.75,1021.50,1021.50,74,36
03/25/2004,07:47,1021.50,1022.00,1021.50,1021.75,404,109
03/25/2004,07:48,1021.75,1022.00,1021.75,1021.75,1,41
03/25/2004,07:49,1021.75,1022.00,1021.75,1021.75,3,47
03/25/2004,07:50,1021.75,1022.00,1021.50,1021.50,3,137
03/25/2004,07:51,1021.75,1021.75,1021.50,1021.75,14,1
03/25/2004,07:52,1022.00,1022.00,1021.75,1021.75,7,2
03/25/2004,07:53,1021.75,1021.75,1021.75,1021.75,0,94
03/25/2004,07:54,1021.75,1022.00,1021.75,1021.75,5,113
03/25/2004,07:55,1021.75,1022.00,1021.50,1021.50,3,100
03/25/2004,07:56,1021.75,1021.75,1021.50,1021.75,121,2
03/25/2004,07:57,1021.75,1021.75,1021.50,1021.75,75,1
03/25/2004,07:58,1021.75,1021.75,1021.50,1021.50,14,1
03/25/2004,07:59,1021.75,1021.75,1021.50,1021.75,4,30
03/25/2004,08:00,1021.50,1021.75,1021.50,1021.75,56,3
03/25/2004,08:01,1021.75,1022.00,1021.50,1021.75,35,132
03/25/2004,08:02,1021.50,1021.75,1021.50,1021.75,114,3
03/25/2004,08:03,1021.75,1022.00,1021.75,1021.75,9,141
03/25/2004,08:04,1021.75,1022.00,1021.50,1021.75,58,6
03/25/2004,08:05,1022.00,1022.00,1021.75,1021.75,36,1
03/25/2004,08:06,1021.75,1022.00,1021.75,1022.00,213,3
03/25/2004,08:07,1022.00,1022.25,1021.75,1021.75,12,146
03/25/2004,08:08,1021.75,1022.00,1021.75,1022.00,130,108
03/25/2004,08:09,1022.00,1022.25,1021.75,1022.00,68,71
03/25/2004,08:10,1022.00,1022.25,1021.75,1022.25,21,62
03/25/2004,08:11,1022.00,1022.25,1021.75,1022.25,97,102
03/25/2004,08:12,1021.75,1022.25,1021.75,1022.00,17,53
03/25/2004,08:13,1022.00,1022.00,1021.75,1022.00,66,51
03/25/2004,08:14,1022.00,1022.25,1022.00,1022.00,29,51
03/25/2004,08:15,1022.00,1022.25,1022.00,1022.00,46,121
03/25/2004,08:16,1022.00,1022.25,1022.00,1022.25,421,58
03/25/2004,08:17,1022.25,1022.50,1022.00,1022.50,189,2
03/25/2004,08:18,1022.25,1022.75,1022.25,1022.50,846,169
03/25/2004,08:19,1022.50,1022.75,1022.50,1022.75,41,26
03/25/2004,08:20,1022.50,1022.50,1022.00,1022.25,34,262
03/25/2004,08:21,1022.25,1022.50,1022.00,1022.25,57,48
03/25/2004,08:22,1022.50,1022.50,1022.25,1022.25,32,118
03/25/2004,08:23,1022.25,1022.50,1022.25,1022.25,1,32
03/25/2004,08:24,1022.25,1022.25,1022.00,1022.25,10,8
03/25/2004,08:25,1022.00,1022.25,1022.00,1022.25,12,2
03/25/2004,08:26,1022.25,1022.25,1022.00,1022.25,138,13
03/25/2004,08:27,1022.00,1022.50,1022.00,1022.50,95,10
03/25/2004,08:28,1022.50,1022.75,1022.25,1022.50,542,36
03/25/2004,08:29,1022.50,1022.50,1022.25,1022.50,39,185
03/25/2004,08:30,1022.50,1022.50,1021.75,1022.00,211,590
03/25/2004,08:31,1022.00,1022.25,1021.50,1022.00,1696,1913
03/25/2004,08:32,1022.00,1022.50,1022.00,1022.25,1791,1485
03/25/2004,08:33,1022.25,1022.50,1022.00,1022.00,707,1079
03/25/2004,08:34,1022.00,1022.50,1022.00,1022.00,1117,970
03/25/2004,08:35,1022.25,1022.25,1021.75,1022.00,926,485
03/25/2004,08:36,1022.25,1022.25,1021.25,1021.50,1898,2336
03/25/2004,08:37,1021.50,1022.50,1021.50,1022.25,2252,884
03/25/2004,08:38,1022.25,1022.75,1022.25,1022.50,1296,959
03/25/2004,08:39,1022.25,1022.50,1022.00,1022.25,1171,1007
03/25/2004,08:40,1022.25,1022.25,1021.25,1021.25,913,2393
03/25/2004,08:41,1021.50,1022.25,1021.00,1021.75,2515,2584
03/25/2004,08:42,1021.75,1023.25,1021.50,1023.25,5931,1356
03/25/2004,08:43,1023.25,1023.25,1021.50,1021.50,855,3326
03/25/2004,08:44,1021.50,1022.75,1021.50,1022.50,1826,668
03/25/2004,08:45,1022.50,1022.75,1021.75,1022.25,685,1809
03/25/2004,08:46,1022.25,1022.50,1021.50,1021.75,593,1301
03/25/2004,08:47,1021.75,1022.00,1020.75,1021.50,1060,2169
03/25/2004,08:48,1021.50,1022.50,1021.25,1022.00,1607,717
03/25/2004,08:49,1022.00,1022.25,1021.25,1021.50,836,788
03/25/2004,08:50,1021.50,1021.75,1021.25,1021.50,398,846
03/25/2004,08:51,1021.50,1021.75,1021.00,1021.25,570,593
03/25/2004,08:52,1021.25,1021.75,1021.00,1021.50,494,234
03/25/2004,08:53,1021.75,1022.25,1021.50,1021.50,1427,785
03/25/2004,08:54,1021.50,1022.50,1021.25,1022.25,1934,989
03/25/2004,08:55,1022.00,1022.75,1022.00,1022.00,1651,809
03/25/2004,08:56,1022.00,1023.00,1022.00,1022.50,1891,622
03/25/2004,08:57,1022.25,1023.00,1022.25,1022.50,1439,1021
03/25/2004,08:58,1022.50,1022.75,1022.00,1022.25,492,1514
03/25/2004,08:59,1022.25,1022.50,1021.50,1021.50,499,1898
03/25/2004,09:00,1021.50,1021.75,1021.00,1021.25,460,1303
03/25/2004,09:01,1021.25,1021.25,1020.50,1021.00,627,2258
03/25/2004,09:02,1021.00,1021.00,1020.25,1020.75,999,1618
03/25/2004,09:03,1020.50,1020.75,1020.00,1020.00,1077,2102
03/25/2004,09:04,1020.25,1020.75,1019.75,1020.75,2113,1815
03/25/2004,09:05,1020.75,1021.50,1020.25,1021.25,3015,1148
03/25/2004,09:06,1021.25,1022.00,1021.00,1021.50,1872,854
03/25/2004,09:07,1021.75,1022.25,1021.50,1021.50,2799,894
03/25/2004,09:08,1021.50,1021.75,1021.00,1021.00,962,962
03/25/2004,09:09,1021.00,1021.25,1020.50,1020.75,785,1117
03/25/2004,09:10,1020.75,1021.75,1020.75,1021.25,1090,901
03/25/2004,09:11,1021.00,1021.50,1020.50,1021.50,1688,537
03/25/2004,09:12,1021.50,1022.00,1021.25,1022.00,973,1425
03/25/2004,09:13,1021.75,1022.00,1020.75,1021.00,861,1786
03/25/2004,09:14,1021.00,1022.00,1021.00,1022.00,1036,816
03/25/2004,09:15,1022.00,1022.00,1021.25,1021.50,453,865
03/25/2004,09:16,1021.50,1021.50,1020.50,1020.50,351,2530
03/25/2004,09:17,1020.25,1020.75,1019.50,1019.75,1531,3360
03/25/2004,09:18,1019.75,1021.00,1019.75,1021.00,1829,979
03/25/2004,09:19,1021.00,1022.00,1020.75,1021.50,2568,1341
03/25/2004,09:20,1021.50,1021.50,1021.00,1021.00,61,1087
03/25/2004,09:21,1021.25,1021.50,1021.00,1021.25,1013,1113
03/25/2004,09:22,1021.00,1021.25,1020.75,1021.00,418,340
03/25/2004,09:23,1021.00,1021.25,1020.50,1021.00,627,773
03/25/2004,09:24,1021.00,1021.25,1020.25,1020.75,309,553
03/25/2004,09:25,1020.75,1021.00,1019.00,1019.25,1069,3502
03/25/2004,09:26,1019.25,1020.25,1019.25,1020.00,1279,428
03/25/2004,09:27,1019.75,1020.00,1019.00,1019.25,536,1821
03/25/2004,09:28,1019.50,1020.00,1019.25,1020.00,1207,554
03/25/2004,09:29,1020.00,1021.00,1020.00,1020.50,1627,376
03/25/2004,09:30,1020.50,1021.25,1020.50,1021.00,1116,935
03/25/2004,09:31,1021.00,1021.25,1020.75,1021.00,626,271
03/25/2004,09:32,1021.00,1021.25,1020.50,1021.00,497,937
03/25/2004,09:33,1020.75,1021.00,1020.50,1020.75,272,160
03/25/2004,09:34,1020.75,1020.75,1020.00,1020.50,663,1442
03/25/2004,09:35,1020.50,1021.00,1020.25,1021.00,491,277
03/25/2004,09:36,1021.00,1021.00,1020.25,1020.25,177,295
03/25/2004,09:37,1020.25,1021.00,1020.00,1020.75,947,232
03/25/2004,09:38,1020.75,1021.25,1020.75,1020.75,634,664
03/25/2004,09:39,1021.00,1021.00,1020.25,1020.25,209,864
03/25/2004,09:40,1020.25,1021.00,1020.00,1020.50,672,536
03/25/2004,09:41,1020.50,1022.00,1020.50,1022.00,5073,392
03/25/2004,09:42,1022.00,1022.75,1021.50,1022.50,2492,1759
03/25/2004,09:43,1022.50,1023.00,1022.00,1023.00,2201,461
03/25/2004,09:44,1023.00,1023.75,1022.75,1023.25,3647,1711
03/25/2004,09:45,1023.25,1023.50,1022.75,1023.50,1257,1421
03/25/2004,09:46,1023.25,1024.00,1023.00,1023.50,2150,844
03/25/2004,09:47,1023.50,1023.50,1022.75,1023.00,1004,2169
03/25/2004,09:48,1023.00,1023.25,1022.50,1022.50,578,981
03/25/2004,09:49,1022.50,1023.50,1022.50,1023.25,1991,577
03/25/2004,09:50,1023.25,1023.75,1023.00,1023.25,445,509
03/25/2004,09:51,1023.25,1023.50,1022.75,1022.75,460,869
03/25/2004,09:52,1022.75,1023.50,1022.75,1023.25,541,361
03/25/2004,09:53,1023.25,1023.50,1022.75,1023.25,418,549
03/25/2004,09:54,1023.00,1023.25,1022.75,1023.00,429,351
03/25/2004,09:55,1023.00,1023.50,1023.00,1023.25,480,308
03/25/2004,09:56,1023.25,1023.50,1023.00,1023.25,169,1018
03/25/2004,09:57,1023.25,1024.00,1023.00,1023.50,1986,1709
03/25/2004,09:58,1023.50,1023.50,1023.25,1023.50,854,266
03/25/2004,09:59,1023.50,1023.50,1022.50,1022.50,370,1321
03/25/2004,10:00,1022.75,1023.00,1022.50,1022.75,362,566
03/25/2004,10:01,1023.00,1023.00,1022.50,1022.75,174,373
03/25/2004,10:02,1022.75,1022.75,1022.50,1022.75,204,207
03/25/2004,10:03,1022.75,1023.25,1022.50,1023.00,605,176
03/25/2004,10:04,1023.00,1023.00,1022.25,1022.50,237,1243
03/25/2004,10:05,1022.50,1022.50,1021.75,1022.00,1151,2371
03/25/2004,10:06,1022.00,1022.25,1021.50,1022.00,691,1577
03/25/2004,10:07,1022.00,1022.50,1022.00,1022.25,889,590
03/25/2004,10:08,1022.25,1022.25,1021.25,1021.25,175,1535
03/25/2004,10:09,1021.25,1022.00,1021.25,1021.75,935,798
03/25/2004,10:10,1021.50,1022.00,1021.25,1021.75,388,976
03/25/2004,10:11,1021.50,1021.75,1021.25,1021.50,218,277
03/25/2004,10:12,1021.50,1022.00,1021.50,1022.00,299,21
03/25/2004,10:13,1022.00,1022.25,1021.75,1022.25,986,145
03/25/2004,10:14,1022.25,1022.50,1022.25,1022.50,559,121
03/25/2004,10:15,1022.50,1022.75,1022.25,1022.75,372,31
03/25/2004,10:16,1022.50,1022.75,1022.50,1022.50,1102,416
03/25/2004,10:17,1022.50,1022.50,1022.25,1022.25,120,497
03/25/2004,10:18,1022.25,1022.50,1021.75,1022.00,97,643
03/25/2004,10:19,1022.00,1022.25,1021.75,1022.25,92,34
03/25/2004,10:20,1022.00,1022.50,1022.00,1022.25,437,221
03/25/2004,10:21,1022.25,1022.50,1022.25,1022.25,32,427
03/25/2004,10:22,1022.25,1023.25,1022.00,1023.25,2586,269
03/25/2004,10:23,1023.00,1023.75,1022.75,1023.25,1984,496
03/25/2004,10:24,1023.50,1024.25,1023.25,1024.00,2285,480
03/25/2004,10:25,1023.75,1024.00,1023.50,1024.00,704,933
03/25/2004,10:26,1024.00,1025.00,1023.75,1024.50,4733,1635
03/25/2004,10:27,1024.75,1025.25,1024.50,1024.75,2622,1645
03/25/2004,10:28,1024.75,1024.75,1024.50,1024.75,610,556
03/25/2004,10:29,1024.75,1024.75,1024.25,1024.25,1080,1447
03/25/2004,10:30,1024.25,1024.50,1024.00,1024.25,363,946
03/25/2004,10:31,1024.25,1024.75,1024.00,1024.00,464,652
03/25/2004,10:32,1024.25,1024.25,1023.50,1023.75,741,2075
03/25/2004,10:33,1023.75,1024.50,1023.75,1024.00,1095,570
03/25/2004,10:34,1024.00,1024.25,1024.00,1024.00,226,79
03/25/2004,10:35,1024.00,1024.25,1023.75,1024.00,445,594
03/25/2004,10:36,1024.00,1024.75,1023.75,1024.50,1025,797
03/25/2004,10:37,1024.50,1024.75,1024.00,1024.25,152,699
03/25/2004,10:38,1024.25,1024.75,1024.00,1024.50,482,320
03/25/2004,10:39,1024.75,1024.75,1024.50,1024.50,25,95
03/25/2004,10:40,1024.75,1025.25,1024.50,1024.75,1162,517
03/25/2004,10:41,1024.50,1025.25,1024.25,1025.25,2307,1385
03/25/2004,10:42,1025.25,1025.50,1024.50,1024.50,1547,2194
03/25/2004,10:43,1024.25,1024.75,1024.00,1024.50,639,1052
03/25/2004,10:44,1024.50,1024.75,1024.25,1024.25,28,593
03/25/2004,10:45,1024.25,1024.75,1024.25,1024.25,226,248
03/25/2004,10:46,1024.25,1024.50,1024.00,1024.25,583,741
03/25/2004,10:47,1024.25,1024.50,1024.25,1024.50,112,41
03/25/2004,10:48,1024.25,1024.50,1024.25,1024.50,16,216
03/25/2004,10:49,1024.25,1024.75,1024.25,1024.75,687,100
03/25/2004,10:50,1024.75,1025.00,1024.50,1024.75,380,332
03/25/2004,10:51,1024.50,1024.75,1024.50,1024.75,14,112
03/25/2004,10:52,1024.75,1024.75,1024.25,1024.50,224,455
03/25/2004,10:53,1024.50,1024.75,1024.50,1024.50,15,110
03/25/2004,10:54,1024.50,1025.00,1024.25,1024.75,572,118
03/25/2004,10:55,1024.75,1025.00,1024.75,1024.75,64,182
03/25/2004,10:56,1025.00,1025.25,1024.75,1025.25,572,13
03/25/2004,10:57,1025.25,1025.25,1025.00,1025.00,39,230
03/25/2004,10:58,1024.75,1025.00,1024.25,1024.50,205,858
03/25/2004,10:59,1024.50,1025.00,1024.50,1024.75,230,18
03/25/2004,11:00,1024.75,1025.00,1024.75,1024.75,28,370
03/25/2004,11:01,1024.75,1025.25,1024.75,1025.25,366,562
03/25/2004,11:02,1025.00,1025.25,1024.75,1025.00,34,262
03/25/2004,11:03,1025.00,1025.25,1024.75,1025.25,437,46
03/25/2004,11:04,1025.25,1026.25,1025.25,1026.25,3250,444
03/25/2004,11:05,1026.25,1026.25,1025.50,1026.00,1547,757
03/25/2004,11:06,1026.00,1026.25,1025.75,1026.25,976,1079
03/25/2004,11:07,1026.00,1026.25,1025.75,1026.00,413,491
03/25/2004,11:08,1025.75,1026.25,1025.50,1025.50,346,931
03/25/2004,11:09,1025.50,1025.75,1025.25,1025.50,78,807
03/25/2004,11:10,1025.25,1025.50,1025.00,1025.00,473,491
03/25/2004,11:11,1025.25,1025.25,1024.75,1024.75,146,1046
03/25/2004,11:12,1024.75,1025.00,1024.75,1024.75,373,274
03/25/2004,11:13,1024.75,1025.25,1024.75,1025.25,393,284
03/25/2004,11:14,1025.00,1025.25,1025.00,1025.00,198,369
03/25/2004,11:15,1025.00,1025.50,1025.00,1025.50,380,100
03/25/2004,11:16,1025.50,1025.50,1025.00,1025.25,163,233
03/25/2004,11:17,1025.25,1025.50,1025.00,1025.25,337,40
03/25/2004,11:18,1025.25,1025.50,1025.00,1025.25,207,70
03/25/2004,11:19,1025.25,1025.25,1025.00,1025.00,23,532
03/25/2004,11:20,1025.25,1025.25,1025.00,1025.00,26,29
03/25/2004,11:21,1025.00,1025.25,1025.00,1025.00,9,230
03/25/2004,11:22,1025.00,1025.00,1024.75,1024.75,17,167
03/25/2004,11:23,1024.75,1025.25,1024.75,1025.25,351,32
03/25/2004,11:24,1025.25,1025.50,1025.25,1025.25,341,257
03/25/2004,11:25,1025.50,1025.50,1024.75,1025.00,142,647
03/25/2004,11:26,1024.75,1025.25,1024.75,1025.00,308,98
03/25/2004,11:27,1025.00,1025.50,1025.00,1025.25,658,369
03/25/2004,11:28,1025.25,1025.75,1025.25,1025.50,324,180
03/25/2004,11:29,1025.75,1026.50,1025.25,1026.25,1963,864
03/25/2004,11:30,1026.25,1027.75,1026.25,1027.50,5481,1730
03/25/2004,11:31,1027.75,1028.25,1027.50,1028.00,5075,2078
03/25/2004,11:32,1028.25,1028.50,1027.75,1028.00,2198,2004
03/25/2004,11:33,1028.00,1028.50,1028.00,1028.25,1390,1132
03/25/2004,11:34,1028.25,1028.50,1028.00,1028.25,2206,769
03/25/2004,11:35,1028.00,1028.50,1028.00,1028.25,757,337
03/25/2004,11:36,1028.25,1028.75,1028.00,1028.25,1082,1101
03/25/2004,11:37,1028.25,1028.50,1027.75,1028.00,115,1326
03/25/2004,11:38,1027.75,1028.25,1027.75,1027.75,754,1024
03/25/2004,11:39,1027.75,1028.00,1027.50,1027.75,212,267
03/25/2004,11:40,1027.75,1028.00,1027.50,1028.00,467,327
03/25/2004,11:41,1028.00,1028.25,1027.75,1028.00,598,108
03/25/2004,11:42,1028.00,1028.25,1027.75,1028.00,235,103
03/25/2004,11:43,1028.00,1028.50,1027.75,1028.25,1484,677
03/25/2004,11:44,1028.25,1028.75,1028.00,1028.50,2115,180
03/25/2004,11:45,1028.50,1029.00,1028.50,1028.75,1349,482
03/25/2004,11:46,1029.00,1029.50,1028.75,1028.75,2992,1862
03/25/2004,11:47,1028.75,1029.50,1028.75,1029.25,927,815
03/25/2004,11:48,1029.25,1030.00,1029.25,1029.50,2259,1371
03/25/2004,11:49,1029.50,1029.75,1029.25,1029.50,918,1456
03/25/2004,11:50,1029.75,1030.00,1029.50,1029.50,726,468
03/25/2004,11:51,1029.75,1030.00,1029.50,1029.75,304,682
03/25/2004,11:52,1029.75,1029.75,1029.50,1029.50,78,928
03/25/2004,11:53,1029.50,1029.75,1029.25,1029.50,320,338
03/25/2004,11:54,1029.75,1029.75,1029.00,1029.25,396,986
03/25/2004,11:55,1029.50,1029.75,1029.25,1029.25,157,356
03/25/2004,11:56,1029.25,1029.50,1029.00,1029.00,32,1102
03/25/2004,11:57,1029.00,1029.00,1028.50,1028.50,48,1653
03/25/2004,11:58,1028.50,1028.75,1028.25,1028.50,790,1572
03/25/2004,11:59,1028.50,1028.75,1028.25,1028.50,198,492
03/25/2004,12:00,1028.25,1028.75,1028.25,1028.50,258,210
03/25/2004,12:01,1028.50,1029.00,1028.25,1028.75,1056,233
03/25/2004,12:02,1028.75,1029.00,1028.50,1028.50,108,518
03/25/2004,12:03,1028.50,1029.25,1028.50,1029.25,1093,206
03/25/2004,12:04,1029.25,1029.50,1028.75,1029.00,276,826
03/25/2004,12:05,1029.00,1029.50,1029.00,1029.25,197,35
03/25/2004,12:06,1029.25,1029.50,1028.75,1029.00,84,359
03/25/2004,12:07,1029.00,1029.50,1029.00,1029.25,318,206
03/25/2004,12:08,1029.25,1029.50,1029.00,1029.00,67,118
03/25/2004,12:09,1029.00,1029.25,1029.00,1029.25,338,135
03/25/2004,12:10,1029.25,1029.50,1029.00,1029.25,234,261
03/25/2004,12:11,1029.25,1029.50,1029.00,1029.00,138,100
03/25/2004,12:12,1029.25,1029.25,1028.75,1028.75,71,312
03/25/2004,12:13,1028.75,1029.25,1028.75,1029.25,279,22
03/25/2004,12:14,1029.25,1029.50,1029.00,1029.00,293,117
03/25/2004,12:15,1029.00,1029.25,1029.00,1029.00,37,221
03/25/2004,12:16,1029.00,1029.25,1028.75,1028.75,25,254
03/25/2004,12:17,1028.75,1029.00,1028.50,1028.75,23,448
03/25/2004,12:18,1028.75,1028.75,1028.25,1028.25,369,886
03/25/2004,12:19,1028.25,1028.50,1028.25,1028.50,599,65
03/25/2004,12:20,1028.25,1029.00,1028.25,1029.00,646,40
03/25/2004,12:21,1029.00,1029.00,1028.50,1029.00,677,519
03/25/2004,12:22,1029.00,1029.50,1029.00,1029.25,717,416
03/25/2004,12:23,1029.25,1029.75,1029.25,1029.75,618,126
03/25/2004,12:24,1029.75,1030.75,1029.75,1030.75,3106,893
03/25/2004,12:25,1030.75,1031.00,1030.50,1030.75,1185,972
03/25/2004,12:26,1030.50,1030.75,1030.50,1030.50,792,291
03/25/2004,12:27,1030.50,1030.75,1030.00,1030.25,545,1384
03/25/2004,12:28,1030.25,1031.00,1030.25,1030.75,839,610
03/25/2004,12:29,1030.50,1031.00,1030.50,1030.50,592,298
03/25/2004,12:30,1030.50,1030.75,1030.25,1030.50,292,427
03/25/2004,12:31,1030.75,1031.25,1030.50,1031.00,1249,338
03/25/2004,12:32,1031.00,1031.25,1030.75,1031.00,954,157
03/25/2004,12:33,1031.00,1031.00,1030.75,1030.75,144,209
03/25/2004,12:34,1030.75,1031.00,1030.75,1031.00,169,644
03/25/2004,12:35,1031.00,1031.00,1030.50,1030.50,472,214
03/25/2004,12:36,1030.75,1030.75,1029.75,1030.00,419,1511
03/25/2004,12:37,1030.00,1030.00,1029.75,1030.00,570,460
03/25/2004,12:38,1030.00,1030.00,1029.25,1029.50,430,1818
03/25/2004,12:39,1029.50,1029.75,1029.25,1029.50,534,406
03/25/2004,12:40,1029.50,1029.75,1029.25,1029.75,313,28
03/25/2004,12:41,1029.75,1030.00,1029.50,1029.75,374,135
03/25/2004,12:42,1030.00,1030.25,1029.75,1030.00,238,64
03/25/2004,12:43,1030.00,1030.25,1030.00,1030.00,298,81
03/25/2004,12:44,1030.00,1030.25,1029.25,1029.25,215,900
03/25/2004,12:45,1029.25,1029.75,1029.25,1029.75,377,125
03/25/2004,12:46,1029.75,1030.00,1029.75,1030.00,204,41
03/25/2004,12:47,1030.00,1030.50,1029.75,1030.25,1542,126
03/25/2004,12:48,1030.25,1031.00,1030.25,1030.50,1478,376
03/25/2004,12:49,1030.50,1030.75,1030.25,1030.50,438,400
03/25/2004,12:50,1030.50,1030.50,1030.25,1030.25,336,37
03/25/2004,12:51,1030.50,1030.50,1030.00,1030.00,78,300
03/25/2004,12:52,1030.00,1030.25,1029.75,1030.00,169,196
03/25/2004,12:53,1030.00,1030.25,1029.75,1030.00,33,161
03/25/2004,12:54,1030.00,1030.25,1029.75,1030.25,200,31
03/25/2004,12:55,1030.25,1030.50,1030.25,1030.25,208,74
03/25/2004,12:56,1030.25,1030.25,1030.00,1030.00,9,246
03/25/2004,12:57,1030.00,1031.00,1030.00,1030.75,1008,181
03/25/2004,12:58,1031.00,1031.00,1030.50,1030.50,162,273
03/25/2004,12:59,1030.50,1030.75,1030.25,1030.75,549,160
03/25/2004,13:00,1030.75,1031.25,1030.75,1031.25,673,207
03/25/2004,13:01,1031.25,1031.50,1030.50,1030.75,1043,826
03/25/2004,13:02,1030.50,1031.00,1030.50,1030.75,555,364
03/25/2004,13:03,1030.75,1031.25,1030.75,1031.00,479,193
03/25/2004,13:04,1031.00,1031.00,1030.25,1030.25,110,538
03/25/2004,13:05,1030.25,1030.75,1030.25,1030.50,314,153
03/25/2004,13:06,1030.75,1031.00,1030.50,1030.50,220,137
03/25/2004,13:07,1030.50,1030.75,1030.00,1030.25,151,857
03/25/2004,13:08,1030.25,1030.25,1030.00,1030.25,593,450
03/25/2004,13:09,1030.00,1030.50,1030.00,1030.50,270,48
03/25/2004,13:10,1030.50,1030.50,1030.25,1030.50,191,86
03/25/2004,13:11,1030.50,1030.75,1030.25,1030.50,56,267
03/25/2004,13:12,1030.75,1030.75,1030.25,1030.50,16,324
03/25/2004,13:13,1030.25,1030.75,1030.25,1030.50,439,111
03/25/2004,13:14,1030.50,1031.00,1030.50,1030.75,789,214
03/25/2004,13:15,1030.75,1030.75,1030.50,1030.75,23,16
03/25/2004,13:16,1030.75,1031.00,1030.50,1030.75,275,146
03/25/2004,13:17,1030.75,1031.00,1030.50,1030.75,37,177
03/25/2004,13:18,1030.50,1030.50,1030.25,1030.25,20,344
03/25/2004,13:19,1030.25,1030.50,1030.00,1030.00,315,193
03/25/2004,13:20,1030.25,1030.25,1030.00,1030.25,14,42
03/25/2004,13:21,1030.00,1030.25,1029.75,1030.25,539,511
03/25/2004,13:22,1030.25,1030.25,1030.00,1030.00,7,251
03/25/2004,13:23,1030.25,1030.25,1029.75,1030.00,39,277
03/25/2004,13:24,1030.25,1031.00,1030.25,1030.75,1826,95
03/25/2004,13:25,1030.50,1031.25,1030.50,1031.00,1178,143
03/25/2004,13:26,1031.00,1031.00,1030.75,1031.00,305,43
03/25/2004,13:27,1031.00,1032.25,1030.75,1032.25,4578,726
03/25/2004,13:28,1032.25,1032.50,1031.75,1031.75,2231,1365
03/25/2004,13:29,1032.00,1032.25,1031.50,1031.75,1027,611
03/25/2004,13:30,1031.75,1032.00,1031.50,1031.50,11,687
03/25/2004,13:31,1031.50,1031.75,1031.25,1031.25,53,574
03/25/2004,13:32,1031.25,1031.50,1031.00,1031.00,517,594
03/25/2004,13:33,1031.00,1031.00,1030.50,1030.50,525,2412
03/25/2004,13:34,1030.50,1030.50,1030.25,1030.25,432,338
03/25/2004,13:35,1030.25,1031.00,1030.25,1031.00,506,721
03/25/2004,13:36,1030.75,1031.00,1030.25,1030.25,128,802
03/25/2004,13:37,1030.50,1030.75,1030.25,1030.50,212,186
03/25/2004,13:38,1030.50,1030.75,1030.25,1030.25,138,609
03/25/2004,13:39,1030.25,1030.50,1029.75,1030.00,598,1167
03/25/2004,13:40,1030.00,1030.75,1030.00,1030.50,535,261
03/25/2004,13:41,1030.25,1030.75,1030.25,1030.75,310,41
03/25/2004,13:42,1030.50,1031.75,1030.50,1031.50,1496,595
03/25/2004,13:43,1031.50,1032.00,1031.25,1031.75,868,453
03/25/2004,13:44,1031.75,1032.00,1031.00,1031.00,267,1061
03/25/2004,13:45,1031.00,1031.25,1030.75,1031.25,571,738
03/25/2004,13:46,1031.00,1031.25,1030.75,1031.00,169,621
03/25/2004,13:47,1031.25,1031.50,1031.00,1031.50,299,21
03/25/2004,13:48,1031.50,1031.50,1031.00,1031.25,194,332
03/25/2004,13:49,1031.25,1031.25,1031.00,1031.25,71,521
03/25/2004,13:50,1031.25,1031.50,1031.00,1031.50,262,194
03/25/2004,13:51,1031.25,1031.50,1030.50,1030.75,451,963
03/25/2004,13:52,1030.50,1030.75,1030.50,1030.50,157,23
03/25/2004,13:53,1030.50,1030.75,1030.00,1030.00,94,1604
03/25/2004,13:54,1030.25,1030.25,1029.75,1030.00,477,2088
03/25/2004,13:55,1030.00,1030.25,1029.75,1030.25,616,391
03/25/2004,13:56,1030.25,1030.25,1029.75,1029.75,508,272
03/25/2004,13:57,1029.75,1030.25,1029.75,1030.00,405,551
03/25/2004,13:58,1030.25,1031.25,1030.00,1031.00,1534,173
03/25/2004,13:59,1031.00,1031.25,1030.00,1030.25,392,941
03/25/2004,14:00,1030.25,1030.75,1030.00,1030.50,400,433
03/25/2004,14:01,1030.50,1030.75,1030.00,1030.00,298,446
03/25/2004,14:02,1030.25,1030.25,1030.00,1030.25,312,6
03/25/2004,14:03,1030.25,1030.25,1030.00,1030.25,237,5
03/25/2004,14:04,1030.25,1030.75,1030.25,1030.75,345,460
03/25/2004,14:05,1030.50,1030.75,1030.25,1030.50,99,104
03/25/2004,14:06,1030.75,1030.75,1030.25,1030.25,47,129
03/25/2004,14:07,1030.25,1030.75,1030.25,1030.75,118,19
03/25/2004,14:08,1030.50,1031.25,1030.50,1031.25,1755,137
03/25/2004,14:09,1031.25,1031.50,1030.75,1031.25,1096,943
03/25/2004,14:10,1031.00,1031.50,1031.00,1031.25,617,244
03/25/2004,14:11,1031.25,1031.50,1031.00,1031.00,361,341
03/25/2004,14:12,1031.00,1032.00,1030.75,1031.75,2109,296
03/25/2004,14:13,1031.75,1032.00,1031.75,1031.75,152,434
03/25/2004,14:14,1031.75,1032.50,1031.75,1032.25,1915,466
03/25/2004,14:15,1032.25,1032.25,1032.00,1032.25,1017,208
03/25/2004,14:16,1032.50,1032.50,1032.00,1032.25,668,331
03/25/2004,14:17,1032.50,1033.25,1032.25,1032.75,4565,921
03/25/2004,14:18,1032.75,1033.00,1032.25,1032.25,461,1497
03/25/2004,14:19,1032.25,1032.75,1032.25,1032.75,1020,866
03/25/2004,14:20,1032.75,1033.00,1032.50,1032.75,320,642
03/25/2004,14:21,1032.75,1033.00,1032.75,1032.75,187,237
03/25/2004,14:22,1032.75,1033.25,1032.75,1033.00,937,576
03/25/2004,14:23,1033.00,1033.25,1032.75,1033.00,547,190
03/25/2004,14:24,1033.00,1033.00,1032.50,1032.75,390,1424
03/25/2004,14:25,1032.75,1033.00,1032.75,1032.75,178,260
03/25/2004,14:26,1033.00,1033.00,1032.50,1032.50,798,769
03/25/2004,14:27,1032.50,1033.25,1032.50,1033.00,677,212
03/25/2004,14:28,1033.25,1033.25,1032.75,1032.75,73,322
03/25/2004,14:29,1032.75,1033.75,1032.75,1033.50,2921,1371
03/25/2004,14:30,1033.50,1034.00,1033.50,1033.50,1390,948
03/25/2004,14:31,1033.50,1033.75,1033.00,1033.00,399,2013
03/25/2004,14:32,1033.00,1033.50,1033.00,1033.00,524,394
03/25/2004,14:33,1033.25,1033.50,1033.00,1033.00,886,873
03/25/2004,14:34,1033.00,1033.25,1033.00,1033.25,64,149
03/25/2004,14:35,1033.00,1033.25,1033.00,1033.00,799,121
03/25/2004,14:36,1033.25,1033.75,1033.00,1033.50,1126,140
03/25/2004,14:37,1033.25,1033.75,1033.25,1033.50,407,919
03/25/2004,14:38,1033.50,1033.75,1033.50,1033.75,375,355
03/25/2004,14:39,1033.50,1033.75,1033.00,1033.00,123,1281
03/25/2004,14:40,1033.00,1033.50,1033.00,1033.50,600,257
03/25/2004,14:41,1033.50,1034.00,1033.25,1033.75,2104,340
03/25/2004,14:42,1033.75,1033.75,1033.25,1033.50,848,1071
03/25/2004,14:43,1033.75,1033.75,1033.50,1033.75,478,330
03/25/2004,14:44,1033.50,1033.75,1033.50,1033.75,655,247
03/25/2004,14:45,1033.50,1034.00,1033.50,1034.00,584,218
03/25/2004,14:46,1033.75,1034.25,1033.75,1034.00,2762,1250
03/25/2004,14:47,1034.00,1034.25,1033.75,1034.00,716,590
03/25/2004,14:48,1034.00,1034.50,1034.00,1034.50,2278,286
03/25/2004,14:49,1034.50,1034.50,1034.00,1034.25,392,932
03/25/2004,14:50,1034.00,1034.25,1033.50,1033.50,241,2138
03/25/2004,14:51,1033.75,1033.75,1033.00,1033.25,136,1933
03/25/2004,14:52,1033.00,1033.25,1033.00,1033.00,93,1368
03/25/2004,14:53,1033.00,1033.25,1032.50,1032.50,93,2616
03/25/2004,14:54,1032.75,1032.75,1032.25,1032.50,189,2827
03/25/2004,14:55,1032.50,1032.75,1032.00,1032.25,784,2710
03/25/2004,14:56,1032.00,1032.50,1032.00,1032.50,2042,418
03/25/2004,14:57,1032.25,1032.50,1032.25,1032.50,296,330
03/25/2004,14:58,1032.25,1032.50,1032.00,1032.00,783,2262
03/25/2004,14:59,1032.25,1032.50,1032.00,1032.50,1443,2480
03/25/2004,15:00,1032.25,1032.75,1032.25,1032.75,3900,784
03/25/2004,15:01,1032.50,1033.25,1032.25,1033.25,3594,2482
03/25/2004,15:02,1033.25,1033.25,1032.75,1033.00,798,1308
03/25/2004,15:03,1032.75,1033.00,1032.75,1033.00,146,304
03/25/2004,15:04,1033.00,1033.00,1032.50,1032.50,313,1576
03/25/2004,15:05,1032.50,1032.75,1032.50,1032.50,558,413
03/25/2004,15:06,1032.75,1032.75,1032.50,1032.50,51,345
03/25/2004,15:07,1032.50,1032.75,1032.00,1032.25,479,3043
03/25/2004,15:08,1032.25,1032.25,1032.00,1032.25,1630,223
03/25/2004,15:09,1032.25,1032.50,1032.25,1032.25,120,862
03/25/2004,15:10,1032.25,1032.25,1032.00,1032.00,234,561
03/25/2004,15:11,1032.00,1032.25,1031.50,1031.50,898,3854
03/25/2004,15:12,1031.50,1031.75,1031.25,1031.50,625,595
03/25/2004,15:13,1031.75,1032.00,1031.50,1031.75,1320,391
03/25/2004,15:14,1031.75,1032.00,1031.25,1031.50,740,1544
03/25/2004,15:15,1031.50,1031.75,1031.00,1031.25,2066,2974
03/25/2004,15:31,1031.50,1031.75,1031.25,1031.75,216,30
03/25/2004,15:32,1031.75,1031.75,1031.50,1031.50,51,13
03/25/2004,15:33,1031.50,1031.75,1031.50,1031.75,88,19
03/25/2004,15:34,1031.75,1031.75,1031.50,1031.75,116,1
03/25/2004,15:35,1031.75,1031.75,1031.50,1031.50,19,11
03/25/2004,15:36,1031.75,1031.75,1031.50,1031.50,22,2
03/25/2004,15:37,1031.50,1031.50,1031.50,1031.50,0,11
03/25/2004,15:38,1031.50,1031.50,1031.50,1031.50,0,80
03/25/2004,15:39,1031.50,1031.75,1031.50,1031.50,5,2
03/25/2004,15:40,1031.75,1031.75,1031.75,1031.75,15,0
03/25/2004,15:41,1031.75,1031.75,1031.75,1031.75,1,0
03/25/2004,15:42,1031.75,1031.75,1031.75,1031.75,31,0
03/25/2004,15:43,1031.75,1031.75,1031.50,1031.50,42,30
03/25/2004,15:44,1031.75,1032.00,1031.75,1032.00,42,0
03/25/2004,15:45,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,15:46,1031.75,1032.00,1031.75,1031.75,1,15
03/25/2004,15:47,1032.00,1032.00,1032.00,1032.00,2,0
03/25/2004,15:48,1032.00,1032.00,1032.00,1032.00,3,0
03/25/2004,15:49,1032.00,1032.00,1032.00,1032.00,7,0
03/25/2004,15:50,1031.75,1031.75,1031.75,1031.75,0,10
03/25/2004,15:52,1032.00,1032.00,1031.75,1031.75,2,45
03/25/2004,15:53,1032.00,1032.00,1031.75,1031.75,1,1
03/25/2004,15:54,1031.75,1031.75,1031.75,1031.75,0,2
03/25/2004,15:56,1032.00,1032.00,1032.00,1032.00,19,0
03/25/2004,15:57,1031.75,1031.75,1031.75,1031.75,0,89
03/25/2004,15:58,1031.75,1031.75,1031.75,1031.75,0,63
03/25/2004,15:59,1031.75,1031.75,1031.50,1031.50,1,134
03/25/2004,16:00,1031.75,1031.75,1031.50,1031.75,94,3
03/25/2004,17:01,1031.75,1031.75,1031.75,1031.75,0,17
03/25/2004,17:03,1031.75,1031.75,1031.75,1031.75,0,21
03/25/2004,17:04,1031.75,1032.00,1031.75,1031.75,192,14
03/25/2004,17:05,1031.75,1031.75,1031.75,1031.75,0,5
03/25/2004,17:06,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,17:07,1031.75,1031.75,1031.75,1031.75,1,0
03/25/2004,17:08,1031.75,1031.75,1031.75,1031.75,15,0
03/25/2004,17:12,1031.75,1031.75,1031.75,1031.75,35,0
03/25/2004,17:13,1031.75,1031.75,1031.75,1031.75,1,0
03/25/2004,17:14,1031.75,1031.75,1031.75,1031.75,5,0
03/25/2004,17:15,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,17:16,1032.00,1032.00,1032.00,1032.00,15,0
03/25/2004,17:18,1031.75,1031.75,1031.75,1031.75,0,6
03/25/2004,17:21,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,17:22,1032.00,1032.00,1031.75,1032.00,83,1
03/25/2004,17:23,1032.00,1032.00,1032.00,1032.00,56,0
03/25/2004,17:24,1032.00,1032.00,1032.00,1032.00,10,0
03/25/2004,17:25,1032.25,1032.25,1032.00,1032.00,1,3
03/25/2004,17:26,1032.00,1032.00,1032.00,1032.00,0,50
03/25/2004,17:27,1032.00,1032.00,1032.00,1032.00,0,4
03/25/2004,17:28,1031.75,1031.75,1031.75,1031.75,0,1
03/25/2004,17:29,1031.75,1031.75,1031.75,1031.75,0,36
03/25/2004,17:30,1031.75,1032.00,1031.75,1031.75,1,62
03/25/2004,17:31,1031.50,1031.75,1031.50,1031.75,14,25
03/25/2004,17:32,1031.50,1031.75,1031.50,1031.75,11,20
03/25/2004,17:33,1031.75,1031.75,1031.75,1031.75,1,0
03/25/2004,17:36,1031.75,1031.75,1031.75,1031.75,4,0
03/25/2004,17:37,1031.75,1031.75,1031.75,1031.75,6,0
03/25/2004,17:38,1031.75,1031.75,1031.75,1031.75,1,0
03/25/2004,17:40,1032.00,1032.00,1032.00,1032.00,15,0
03/25/2004,17:41,1032.00,1032.00,1032.00,1032.00,6,0
03/25/2004,17:43,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,17:44,1032.00,1032.00,1032.00,1032.00,3,0
03/25/2004,17:45,1031.75,1032.00,1031.75,1031.75,2,15
03/25/2004,17:46,1031.75,1031.75,1031.75,1031.75,0,1
03/25/2004,17:48,1032.00,1032.00,1032.00,1032.00,33,0
03/25/2004,17:50,1032.00,1032.00,1032.00,1032.00,2,0
03/25/2004,17:51,1032.25,1032.25,1032.00,1032.25,3,20
03/25/2004,17:52,1032.25,1032.25,1032.00,1032.00,1,14
03/25/2004,17:53,1032.00,1032.00,1031.75,1032.00,1,7
03/25/2004,17:54,1031.75,1031.75,1031.75,1031.75,0,173
03/25/2004,17:55,1032.00,1032.00,1032.00,1032.00,4,0
03/25/2004,17:56,1031.75,1032.00,1031.75,1032.00,50,6
03/25/2004,17:57,1032.00,1032.00,1032.00,1032.00,26,0
03/25/2004,18:01,1031.75,1031.75,1031.75,1031.75,0,20
03/25/2004,18:02,1031.75,1031.75,1031.50,1031.50,0,7
03/25/2004,18:03,1031.50,1032.00,1031.50,1032.00,10,1
03/25/2004,18:05,1031.75,1031.75,1031.75,1031.75,0,2
03/25/2004,18:07,1031.75,1031.75,1031.75,1031.75,0,4
03/25/2004,18:10,1032.00,1032.00,1031.75,1031.75,15,2
03/25/2004,18:11,1031.75,1031.75,1031.75,1031.75,0,1
03/25/2004,18:12,1031.75,1032.00,1031.75,1031.75,50,4
03/25/2004,18:13,1032.00,1032.00,1032.00,1032.00,4,0
03/25/2004,18:14,1032.00,1032.25,1032.00,1032.25,246,0
03/25/2004,18:16,1032.00,1032.00,1032.00,1032.00,0,8
03/25/2004,18:17,1032.00,1032.00,1032.00,1032.00,0,2
03/25/2004,18:18,1032.00,1032.00,1032.00,1032.00,0,17
03/25/2004,18:20,1032.00,1032.00,1032.00,1032.00,0,4
03/25/2004,18:22,1032.25,1032.25,1032.25,1032.25,1,0
03/25/2004,18:25,1032.25,1032.25,1032.25,1032.25,2,0
03/25/2004,18:26,1032.00,1032.00,1032.00,1032.00,0,21
03/25/2004,18:27,1032.00,1032.00,1032.00,1032.00,0,8
03/25/2004,18:29,1032.00,1032.00,1032.00,1032.00,0,33
03/25/2004,18:30,1032.00,1032.00,1032.00,1032.00,0,5
03/25/2004,18:31,1032.00,1032.00,1032.00,1032.00,0,3
03/25/2004,18:32,1032.00,1032.00,1032.00,1032.00,0,3
03/25/2004,18:33,1031.75,1031.75,1031.75,1031.75,0,10
03/25/2004,18:38,1032.00,1032.00,1032.00,1032.00,3,0
03/25/2004,18:40,1032.00,1032.00,1032.00,1032.00,2,0
03/25/2004,18:41,1031.75,1031.75,1031.75,1031.75,0,14
03/25/2004,18:42,1031.75,1031.75,1031.75,1031.75,0,1
03/25/2004,18:43,1031.75,1031.75,1031.75,1031.75,0,2
03/25/2004,18:46,1031.50,1031.50,1031.50,1031.50,0,40
03/25/2004,18:47,1031.50,1031.50,1031.50,1031.50,0,40
03/25/2004,18:48,1031.50,1031.50,1031.50,1031.50,0,14
03/25/2004,18:49,1031.50,1031.50,1031.50,1031.50,0,2
03/25/2004,18:53,1031.50,1031.50,1031.50,1031.50,0,7
03/25/2004,18:58,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,19:00,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,19:02,1031.25,1031.25,1031.25,1031.25,0,1
03/25/2004,19:05,1031.50,1031.50,1031.50,1031.50,62,0
03/25/2004,19:07,1031.50,1031.50,1031.50,1031.50,12,0
03/25/2004,19:09,1031.50,1031.50,1031.50,1031.50,2,0
03/25/2004,19:10,1031.75,1031.75,1031.75,1031.75,3,0
03/25/2004,19:12,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,19:13,1031.75,1032.00,1031.75,1031.75,70,1
03/25/2004,19:14,1031.75,1032.00,1031.75,1032.00,10,1
03/25/2004,19:16,1031.75,1031.75,1031.75,1031.75,0,15
03/25/2004,19:17,1031.75,1031.75,1031.75,1031.75,0,5
03/25/2004,19:19,1031.75,1031.75,1031.75,1031.75,0,5
03/25/2004,19:21,1032.00,1032.00,1032.00,1032.00,5,0
03/25/2004,19:22,1031.75,1031.75,1031.75,1031.75,0,2
03/25/2004,19:23,1031.75,1031.75,1031.75,1031.75,0,1
03/25/2004,19:26,1031.75,1031.75,1031.75,1031.75,0,1
03/25/2004,19:27,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,19:28,1032.00,1032.00,1032.00,1032.00,5,0
03/25/2004,19:31,1032.00,1032.00,1032.00,1032.00,3,0
03/25/2004,19:35,1031.75,1031.75,1031.75,1031.75,0,2
03/25/2004,19:37,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,19:38,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,19:40,1031.75,1031.75,1031.75,1031.75,0,1
03/25/2004,19:42,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,19:43,1031.75,1031.75,1031.75,1031.75,0,1
03/25/2004,19:53,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,19:55,1031.75,1031.75,1031.75,1031.75,0,1
03/25/2004,19:56,1031.75,1032.00,1031.75,1032.00,1,1
03/25/2004,19:57,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,20:04,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,20:06,1032.00,1032.00,1032.00,1032.00,2,0
03/25/2004,20:12,1031.75,1031.75,1031.75,1031.75,0,3
03/25/2004,20:13,1031.75,1031.75,1031.75,1031.75,0,1
03/25/2004,20:14,1031.75,1031.75,1031.75,1031.75,0,20
03/25/2004,20:17,1031.75,1031.75,1031.75,1031.75,0,1
03/25/2004,20:19,1031.75,1031.75,1031.75,1031.75,0,9
03/25/2004,20:21,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,20:25,1031.50,1031.50,1031.50,1031.50,0,6
03/25/2004,20:27,1031.75,1031.75,1031.75,1031.75,3,0
03/25/2004,20:28,1031.75,1031.75,1031.75,1031.75,8,0
03/25/2004,20:29,1031.75,1031.75,1031.75,1031.75,5,0
03/25/2004,20:30,1031.75,1031.75,1031.75,1031.75,1,0
03/25/2004,20:31,1031.75,1031.75,1031.75,1031.75,10,0
03/25/2004,20:33,1031.75,1031.75,1031.75,1031.75,1,0
03/25/2004,20:34,1031.75,1031.75,1031.75,1031.75,1,0
03/25/2004,20:35,1031.75,1031.75,1031.75,1031.75,1,0
03/25/2004,20:36,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,20:40,1031.50,1031.50,1031.50,1031.50,0,21
03/25/2004,20:41,1031.50,1031.50,1031.50,1031.50,0,2
03/25/2004,20:43,1031.50,1031.50,1031.50,1031.50,0,4
03/25/2004,20:46,1031.50,1031.50,1031.50,1031.50,0,20
03/25/2004,20:52,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,20:53,1031.50,1031.50,1031.50,1031.50,0,5
03/25/2004,20:54,1031.50,1031.50,1031.50,1031.50,0,19
03/25/2004,20:55,1031.50,1031.50,1031.50,1031.50,0,28
03/25/2004,20:58,1031.25,1031.50,1031.25,1031.50,2,22
03/25/2004,20:59,1031.50,1031.50,1031.25,1031.50,18,1
03/25/2004,21:01,1031.25,1031.50,1031.25,1031.50,13,14
03/25/2004,21:08,1031.50,1031.50,1031.50,1031.50,1,0
03/25/2004,21:13,1031.75,1031.75,1031.75,1031.75,1,0
03/25/2004,21:14,1031.50,1031.50,1031.50,1031.50,0,4
03/25/2004,21:16,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,21:18,1031.50,1031.50,1031.50,1031.50,0,15
03/25/2004,21:19,1031.50,1031.50,1031.50,1031.50,0,5
03/25/2004,21:20,1031.50,1031.50,1031.50,1031.50,0,2
03/25/2004,21:22,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,21:27,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,21:29,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,21:32,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,21:37,1031.50,1031.50,1031.50,1031.50,0,2
03/25/2004,21:39,1031.50,1031.50,1031.50,1031.50,0,4
03/25/2004,21:45,1031.50,1031.50,1031.50,1031.50,0,1
03/25/2004,21:46,1031.50,1031.50,1031.50,1031.50,0,19
03/25/2004,21:52,1031.25,1031.25,1031.25,1031.25,0,1
03/25/2004,21:56,1031.50,1031.50,1031.50,1031.50,32,0
03/25/2004,21:57,1031.50,1031.50,1031.50,1031.50,9,0
03/25/2004,21:58,1031.50,1031.50,1031.50,1031.50,3,0
03/25/2004,21:59,1031.50,1031.50,1031.50,1031.50,1,0
03/25/2004,22:00,1031.50,1031.50,1031.50,1031.50,1,0
03/25/2004,22:01,1031.50,1031.50,1031.50,1031.50,5,0
03/25/2004,22:05,1031.50,1031.50,1031.50,1031.50,6,0
03/25/2004,22:07,1031.25,1031.25,1031.25,1031.25,0,1
03/25/2004,22:08,1031.25,1031.25,1031.25,1031.25,0,2
03/25/2004,22:13,1031.50,1031.50,1031.50,1031.50,2,0
03/25/2004,22:19,1031.25,1031.50,1031.25,1031.50,3,1
03/25/2004,22:20,1031.50,1031.50,1031.50,1031.50,5,0
03/25/2004,22:21,1031.50,1031.50,1031.50,1031.50,2,0
03/25/2004,22:26,1031.50,1031.50,1031.50,1031.50,1,0
03/25/2004,22:27,1031.50,1031.50,1031.50,1031.50,2,0
03/25/2004,22:28,1031.50,1031.50,1031.50,1031.50,1,0
03/25/2004,22:29,1031.50,1031.50,1031.50,1031.50,1,0
03/25/2004,22:36,1031.50,1031.50,1031.50,1031.50,2,0
03/25/2004,22:38,1031.50,1031.50,1031.50,1031.50,1,0
03/25/2004,22:41,1031.50,1031.75,1031.50,1031.75,2,0
03/25/2004,22:47,1031.75,1031.75,1031.75,1031.75,67,0
03/25/2004,22:48,1031.75,1031.75,1031.75,1031.75,26,0
03/25/2004,22:49,1031.75,1031.75,1031.75,1031.75,1,0
03/25/2004,22:51,1032.00,1032.00,1032.00,1032.00,50,0
03/25/2004,22:52,1032.00,1032.00,1032.00,1032.00,19,0
03/25/2004,22:53,1032.00,1032.00,1032.00,1032.00,10,0
03/25/2004,22:57,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,22:59,1032.25,1032.25,1032.25,1032.25,1,0
03/25/2004,23:00,1032.00,1032.00,1032.00,1032.00,0,5
03/25/2004,23:01,1032.00,1032.00,1032.00,1032.00,0,4
03/25/2004,23:04,1032.00,1032.00,1032.00,1032.00,0,15
03/25/2004,23:06,1032.00,1032.00,1032.00,1032.00,0,4
03/25/2004,23:07,1032.25,1032.25,1032.25,1032.25,1,0
03/25/2004,23:08,1032.00,1032.00,1032.00,1032.00,0,2
03/25/2004,23:09,1032.00,1032.00,1031.75,1031.75,0,18
03/25/2004,23:11,1031.75,1032.00,1031.75,1032.00,9,3
03/25/2004,23:19,1032.00,1032.00,1032.00,1032.00,2,0
03/25/2004,23:20,1032.00,1032.00,1032.00,1032.00,5,0
03/25/2004,23:21,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,23:23,1032.00,1032.00,1032.00,1032.00,1,0
03/25/2004,23:26,1032.00,1032.00,1032.00,1032.00,5,0
03/25/2004,23:27,1032.00,1032.00,1032.00,1032.00,4,0
03/25/2004,23:31,1032.25,1032.25,1032.25,1032.25,1,0
03/25/2004,23:32,1032.00,1032.00,1032.00,1032.00,0,4
03/25/2004,23:33,1032.00,1032.00,1032.00,1032.00,0,25
03/25/2004,23:34,1032.00,1032.00,1032.00,1032.00,0,9
03/25/2004,23:35,1032.00,1032.00,1032.00,1032.00,0,1
03/25/2004,23:39,1032.00,1032.00,1032.00,1032.00,0,1
03/25/2004,23:40,1032.00,1032.00,1032.00,1032.00,0,1
03/25/2004,23:41,1032.00,1032.00,1032.00,1032.00,0,1
03/25/2004,23:46,1032.25,1032.50,1032.25,1032.50,138,0
03/25/2004,23:47,1032.50,1032.50,1032.50,1032.50,4,0
03/25/2004,23:48,1032.50,1032.50,1032.50,1032.50,3,0
03/25/2004,23:49,1032.50,1032.50,1032.50,1032.50,2,0
03/25/2004,23:52,1032.50,1032.50,1032.50,1032.50,4,0
03/25/2004,23:53,1032.25,1032.25,1032.25,1032.25,0,6
03/25/2004,23:56,1032.50,1032.50,1032.25,1032.25,1,2
03/26/2004,00:01,1032.25,1032.25,1032.25,1032.25,0,2
03/26/2004,00:05,1032.50,1032.50,1032.50,1032.50,1,0
03/26/2004,00:06,1032.50,1032.50,1032.50,1032.50,2,0
03/26/2004,00:10,1032.50,1032.50,1032.50,1032.50,5,0
03/26/2004,00:11,1032.50,1032.50,1032.50,1032.50,1,0
03/26/2004,00:15,1032.50,1032.50,1032.50,1032.50,5,0
03/26/2004,00:19,1032.50,1032.50,1032.25,1032.25,2,2
03/26/2004,00:20,1032.50,1032.50,1032.50,1032.50,19,0
03/26/2004,00:23,1032.50,1032.50,1032.50,1032.50,1,0
03/26/2004,00:24,1032.75,1032.75,1032.75,1032.75,199,0
03/26/2004,00:26,1032.50,1032.50,1032.50,1032.50,0,1
03/26/2004,00:27,1032.50,1032.50,1032.50,1032.50,0,1
03/26/2004,00:28,1032.75,1032.75,1032.75,1032.75,3,0
03/26/2004,00:29,1032.75,1032.75,1032.75,1032.75,1,0
03/26/2004,00:31,1032.75,1032.75,1032.75,1032.75,2,0
03/26/2004,00:35,1032.75,1032.75,1032.75,1032.75,1,0
03/26/2004,00:39,1032.75,1033.00,1032.75,1033.00,32,0
03/26/2004,00:40,1033.00,1033.00,1033.00,1033.00,5,0
03/26/2004,00:41,1032.75,1032.75,1032.75,1032.75,0,10
03/26/2004,00:42,1032.75,1032.75,1032.75,1032.75,0,1
03/26/2004,00:45,1033.00,1033.00,1033.00,1033.00,1,0
03/26/2004,00:46,1032.75,1032.75,1032.75,1032.75,0,5
03/26/2004,00:49,1033.00,1033.00,1033.00,1033.00,1,0
03/26/2004,00:55,1033.00,1033.00,1033.00,1033.00,5,0
03/26/2004,00:57,1032.75,1032.75,1032.50,1032.75,25,72
03/26/2004,00:58,1032.75,1032.75,1032.75,1032.75,4,0
03/26/2004,01:01,1033.00,1033.00,1033.00,1033.00,2,0
03/26/2004,01:04,1032.75,1032.75,1032.75,1032.75,0,16
03/26/2004,01:05,1032.75,1032.75,1032.75,1032.75,0,27
03/26/2004,01:08,1033.00,1033.00,1033.00,1033.00,2,0
03/26/2004,01:10,1032.75,1032.75,1032.75,1032.75,0,14
03/26/2004,01:11,1032.75,1032.75,1032.75,1032.75,0,1
03/26/2004,01:12,1032.75,1032.75,1032.75,1032.75,0,1
03/26/2004,01:14,1032.75,1032.75,1032.75,1032.75,0,1
03/26/2004,01:15,1032.75,1032.75,1032.50,1032.50,0,3
03/26/2004,01:16,1032.75,1032.75,1032.75,1032.75,9,0
03/26/2004,01:17,1032.75,1032.75,1032.50,1032.50,16,1
03/26/2004,01:18,1032.75,1032.75,1032.75,1032.75,12,0
03/26/2004,01:19,1032.75,1032.75,1032.50,1032.50,3,1
03/26/2004,01:20,1032.75,1032.75,1032.75,1032.75,5,0
03/26/2004,01:21,1032.75,1032.75,1032.75,1032.75,4,0
03/26/2004,01:26,1032.75,1032.75,1032.75,1032.75,31,0
03/26/2004,01:29,1032.75,1032.75,1032.75,1032.75,5,0
03/26/2004,01:30,1032.75,1032.75,1032.50,1032.50,10,104
03/26/2004,01:31,1032.50,1032.75,1032.50,1032.50,1,16
03/26/2004,01:32,1032.50,1032.50,1032.50,1032.50,0,1
03/26/2004,01:37,1032.25,1032.50,1032.25,1032.25,9,32
03/26/2004,01:38,1032.25,1032.25,1032.25,1032.25,0,8
03/26/2004,01:42,1032.50,1032.50,1032.50,1032.50,10,0
03/26/2004,01:45,1032.25,1032.50,1032.25,1032.25,1,69
03/26/2004,01:46,1032.25,1032.25,1032.25,1032.25,0,3
03/26/2004,01:48,1032.50,1032.50,1032.25,1032.50,19,2
03/26/2004,01:49,1032.50,1032.75,1032.25,1032.50,54,7
03/26/2004,01:50,1032.50,1032.75,1032.50,1032.50,5,5
03/26/2004,01:51,1032.50,1032.50,1032.50,1032.50,0,5
03/26/2004,01:52,1032.75,1032.75,1032.25,1032.25,9,70
03/26/2004,01:53,1032.25,1032.25,1032.00,1032.25,12,6
03/26/2004,01:56,1032.50,1032.75,1032.50,1032.50,7,5
03/26/2004,01:57,1032.50,1032.75,1032.50,1032.75,1,15
03/26/2004,01:58,1032.50,1032.50,1032.50,1032.50,0,36
03/26/2004,01:59,1032.75,1032.75,1032.50,1032.50,10,1
03/26/2004,02:00,1032.50,1032.50,1032.25,1032.25,0,12
03/26/2004,02:01,1032.50,1032.50,1032.00,1032.25,77,99
03/26/2004,02:02,1032.00,1032.25,1032.00,1032.00,24,41
03/26/2004,02:03,1032.00,1032.25,1031.50,1032.00,26,98
03/26/2004,02:04,1032.00,1032.00,1031.75,1031.75,0,54
03/26/2004,02:05,1031.75,1032.00,1031.75,1031.75,18,6
03/26/2004,02:06,1031.75,1032.00,1031.75,1032.00,75,50
03/26/2004,02:07,1032.00,1032.25,1031.50,1031.75,14,71
03/26/2004,02:08,1031.75,1031.75,1031.50,1031.75,87,4
03/26/2004,02:09,1031.75,1032.00,1031.75,1032.00,135,0
03/26/2004,02:10,1032.00,1032.25,1031.75,1032.00,30,47
03/26/2004,02:11,1031.75,1032.00,1031.75,1031.75,6,76
03/26/2004,02:12,1031.75,1032.00,1031.50,1032.00,107,7
03/26/2004,02:13,1032.00,1032.25,1032.00,1032.00,32,10
03/26/2004,02:14,1032.00,1032.25,1032.00,1032.00,58,8
03/26/2004,02:15,1032.25,1032.50,1032.00,1032.00,11,21
03/26/2004,02:16,1032.00,1032.00,1032.00,1032.00,0,128
03/26/2004,02:17,1032.00,1032.25,1031.75,1031.75,1,58
03/26/2004,02:18,1032.00,1032.00,1031.75,1032.00,15,1
03/26/2004,02:19,1032.00,1032.25,1031.75,1032.00,23,7
03/26/2004,02:20,1032.25,1032.25,1032.00,1032.00,2,7
03/26/2004,02:21,1032.00,1032.25,1032.00,1032.25,28,1
03/26/2004,02:22,1032.25,1032.25,1031.75,1032.00,32,38
03/26/2004,02:23,1032.00,1032.00,1032.00,1032.00,39,0
03/26/2004,02:24,1032.00,1032.00,1031.75,1031.75,17,30
03/26/2004,02:25,1032.00,1032.00,1031.75,1031.75,1,7
03/26/2004,02:26,1031.75,1031.75,1031.75,1031.75,0,8
03/26/2004,02:27,1031.75,1031.75,1031.75,1031.75,0,8
03/26/2004,02:28,1031.75,1032.00,1031.75,1032.00,45,31
03/26/2004,02:29,1032.00,1032.25,1031.75,1031.75,4,23
03/26/2004,02:30,1032.00,1032.25,1031.75,1032.25,55,1
03/26/2004,02:31,1032.00,1032.00,1031.75,1031.75,0,26
03/26/2004,02:32,1031.75,1031.75,1031.75,1031.75,0,54
03/26/2004,02:33,1032.00,1032.00,1031.75,1031.75,2,30
03/26/2004,02:34,1031.75,1032.00,1031.50,1031.75,13,155
03/26/2004,02:35,1032.00,1032.00,1031.75,1031.75,51,236
03/26/2004,02:36,1032.00,1032.00,1031.50,1031.50,9,30
03/26/2004,02:37,1031.75,1031.75,1031.50,1031.50,10,23
03/26/2004,02:38,1031.75,1031.75,1031.50,1031.75,2,24
03/26/2004,02:39,1031.75,1031.75,1031.75,1031.75,9,0
03/26/2004,02:40,1031.50,1031.75,1031.50,1031.50,3,35
03/26/2004,02:41,1031.50,1031.50,1031.50,1031.50,0,4
03/26/2004,02:42,1031.50,1031.75,1031.50,1031.50,2,80
03/26/2004,02:43,1031.50,1031.75,1031.50,1031.75,48,58
03/26/2004,02:44,1031.75,1031.75,1031.75,1031.75,168,0
03/26/2004,02:45,1031.75,1031.75,1031.75,1031.75,113,0
03/26/2004,02:46,1031.75,1031.75,1031.75,1031.75,39,0
03/26/2004,02:47,1031.75,1031.75,1031.50,1031.75,57,46
03/26/2004,02:48,1031.75,1031.75,1031.50,1031.50,5,40
03/26/2004,02:49,1031.50,1031.50,1031.25,1031.25,0,185
03/26/2004,02:50,1031.50,1031.50,1031.25,1031.25,18,106
03/26/2004,02:51,1031.25,1031.25,1031.00,1031.25,47,27
03/26/2004,02:52,1031.50,1031.50,1031.25,1031.50,15,26
03/26/2004,02:54,1031.25,1031.50,1030.75,1030.75,1,146
03/26/2004,02:56,1031.00,1031.25,1030.75,1031.00,6,4
03/26/2004,02:57,1031.00,1031.00,1030.75,1031.00,13,21
03/26/2004,02:58,1031.00,1031.25,1031.00,1031.25,52,0
03/26/2004,02:59,1031.25,1031.25,1031.25,1031.25,5,0
03/26/2004,03:00,1031.25,1031.25,1031.00,1031.00,3,10
03/26/2004,03:01,1031.00,1031.00,1031.00,1031.00,0,7
03/26/2004,03:02,1031.00,1031.00,1030.75,1030.75,0,6
03/26/2004,03:03,1031.00,1031.00,1031.00,1031.00,1,0
03/26/2004,03:04,1031.25,1031.75,1031.25,1031.75,105,0
03/26/2004,03:05,1031.75,1031.75,1031.50,1031.75,107,2
03/26/2004,03:06,1031.50,1031.75,1031.25,1031.25,2,40
03/26/2004,03:07,1031.50,1031.50,1031.25,1031.25,2,7
03/26/2004,03:08,1031.25,1031.50,1031.25,1031.25,2,53
03/26/2004,03:09,1031.25,1031.25,1031.25,1031.25,0,3
03/26/2004,03:10,1031.25,1031.25,1030.75,1031.00,8,27
03/26/2004,03:11,1031.00,1031.00,1030.75,1031.00,16,12
03/26/2004,03:12,1031.00,1031.00,1030.75,1030.75,14,30
03/26/2004,03:13,1030.75,1030.75,1030.75,1030.75,0,32
03/26/2004,03:14,1030.75,1031.00,1030.75,1031.00,9,1
03/26/2004,03:15,1031.25,1031.25,1030.75,1030.75,2,38
03/26/2004,03:16,1030.75,1030.75,1030.25,1030.50,13,230
03/26/2004,03:17,1030.50,1030.75,1030.50,1030.75,42,0
03/26/2004,03:18,1030.50,1030.75,1030.50,1030.75,5,2
03/26/2004,03:19,1030.75,1030.75,1030.50,1030.50,6,11
03/26/2004,03:20,1030.50,1030.50,1030.50,1030.50,0,1
03/26/2004,03:21,1030.75,1030.75,1030.50,1030.75,2,2
03/26/2004,03:22,1030.50,1030.75,1030.50,1030.50,1,51
03/26/2004,03:23,1030.50,1030.50,1030.50,1030.50,0,8
03/26/2004,03:24,1030.25,1030.25,1030.25,1030.25,0,38
03/26/2004,03:25,1030.25,1030.25,1030.25,1030.25,0,33
03/26/2004,03:26,1030.25,1030.25,1030.25,1030.25,0,14
03/26/2004,03:27,1030.25,1030.50,1030.25,1030.50,13,16
03/26/2004,03:28,1030.50,1030.50,1030.50,1030.50,26,0
03/26/2004,03:29,1030.50,1030.75,1030.50,1030.50,6,9
03/26/2004,03:30,1030.75,1030.75,1030.75,1030.75,7,0
03/26/2004,03:31,1030.75,1030.75,1030.75,1030.75,21,0
03/26/2004,03:32,1030.50,1030.75,1030.50,1030.75,8,1
03/26/2004,03:33,1030.75,1030.75,1030.50,1030.75,15,4
03/26/2004,03:34,1030.75,1030.75,1030.50,1030.50,17,6
03/26/2004,03:35,1030.75,1030.75,1030.75,1030.75,5,0
03/26/2004,03:36,1030.50,1031.00,1030.50,1031.00,3,3
03/26/2004,03:39,1030.75,1031.00,1030.75,1030.75,1,17
03/26/2004,03:40,1030.75,1030.75,1030.75,1030.75,0,14
03/26/2004,03:41,1031.00,1031.00,1030.75,1031.00,51,1
03/26/2004,03:42,1031.00,1031.25,1031.00,1031.00,24,5
03/26/2004,03:43,1031.00,1031.25,1031.00,1031.00,1,31
03/26/2004,03:44,1031.00,1031.00,1030.75,1031.00,2,30
03/26/2004,03:45,1031.00,1031.00,1030.75,1031.00,98,4
03/26/2004,03:46,1031.00,1031.00,1031.00,1031.00,39,0
03/26/2004,03:47,1030.75,1031.00,1030.75,1031.00,2,3
03/26/2004,03:48,1031.00,1031.00,1031.00,1031.00,24,0
03/26/2004,03:49,1031.00,1031.00,1031.00,1031.00,2,0
03/26/2004,03:50,1031.00,1031.00,1031.00,1031.00,17,0
03/26/2004,03:51,1031.00,1031.00,1031.00,1031.00,6,0
03/26/2004,03:52,1031.00,1031.00,1030.75,1030.75,10,3
03/26/2004,03:53,1030.75,1030.75,1030.75,1030.75,0,22
03/26/2004,03:54,1030.75,1030.75,1030.75,1030.75,0,10
03/26/2004,03:55,1030.75,1030.75,1030.75,1030.75,0,27
03/26/2004,03:56,1030.50,1030.75,1030.25,1030.25,9,118
03/26/2004,03:57,1030.50,1030.50,1030.25,1030.50,21,1
03/26/2004,03:58,1030.50,1030.50,1030.50,1030.50,32,0
03/26/2004,03:59,1030.50,1030.50,1030.50,1030.50,18,0
03/26/2004,04:00,1030.75,1030.75,1030.50,1030.50,11,23
03/26/2004,04:01,1030.50,1030.75,1030.50,1030.50,1,15
03/26/2004,04:02,1030.50,1030.50,1030.50,1030.50,0,17
03/26/2004,04:03,1030.50,1030.75,1030.25,1030.75,10,17
03/26/2004,04:04,1030.50,1030.75,1030.50,1030.75,27,4
03/26/2004,04:05,1030.50,1030.50,1030.50,1030.50,0,4
03/26/2004,04:06,1030.50,1030.50,1030.50,1030.50,0,31
03/26/2004,04:07,1030.50,1030.50,1030.25,1030.50,1,2
03/26/2004,04:08,1030.25,1030.25,1030.00,1030.25,23,89
03/26/2004,04:09,1030.25,1030.25,1030.25,1030.25,4,0
03/26/2004,04:10,1030.25,1030.50,1030.00,1030.00,12,5
03/26/2004,04:11,1030.25,1030.25,1030.00,1030.00,20,21
03/26/2004,04:12,1030.25,1030.25,1030.00,1030.00,8,21
03/26/2004,04:13,1030.00,1030.00,1030.00,1030.00,0,13
03/26/2004,04:14,1030.25,1030.25,1030.25,1030.25,27,0
03/26/2004,04:15,1030.25,1030.50,1030.00,1030.00,7,11
03/26/2004,04:16,1030.00,1030.25,1030.00,1030.25,1,24
03/26/2004,04:17,1030.00,1030.25,1030.00,1030.00,1,29
03/26/2004,04:18,1030.00,1030.25,1030.00,1030.25,9,6
03/26/2004,04:19,1030.25,1030.25,1030.00,1030.25,31,1
03/26/2004,04:20,1030.25,1030.25,1030.00,1030.00,52,5
03/26/2004,04:21,1030.25,1030.25,1030.00,1030.25,6,1
03/26/2004,04:22,1030.00,1030.00,1029.75,1030.00,1,41
03/26/2004,04:23,1029.75,1030.00,1029.75,1030.00,9,2
03/26/2004,04:24,1030.00,1030.25,1030.00,1030.25,69,0
03/26/2004,04:25,1030.00,1030.25,1030.00,1030.25,2,9
03/26/2004,04:26,1030.25,1030.25,1030.25,1030.25,22,0
03/26/2004,04:27,1030.25,1030.25,1030.25,1030.25,7,0
03/26/2004,04:28,1030.00,1030.25,1030.00,1030.25,2,11
03/26/2004,04:29,1030.00,1030.25,1030.00,1030.25,10,1
03/26/2004,04:30,1030.25,1030.50,1030.25,1030.50,58,0
03/26/2004,04:31,1030.50,1030.50,1030.50,1030.50,11,0
03/26/2004,04:32,1030.25,1030.25,1030.25,1030.25,0,10
03/26/2004,04:33,1030.25,1030.25,1030.00,1030.00,11,22
03/26/2004,04:34,1030.00,1030.00,1030.00,1030.00,0,34
03/26/2004,04:35,1030.25,1030.50,1030.25,1030.50,33,0
03/26/2004,04:36,1030.25,1030.75,1030.25,1030.50,54,9
03/26/2004,04:37,1030.75,1030.75,1030.50,1030.75,84,1
03/26/2004,04:38,1030.75,1031.00,1030.50,1031.00,97,11
03/26/2004,04:39,1030.75,1030.75,1030.75,1030.75,0,4
03/26/2004,04:40,1031.00,1031.00,1031.00,1031.00,4,0
03/26/2004,04:42,1031.00,1031.00,1030.75,1031.00,85,1
03/26/2004,04:43,1031.00,1031.25,1031.00,1031.00,14,20
03/26/2004,04:44,1031.00,1031.25,1030.75,1031.25,33,31
03/26/2004,04:45,1031.25,1031.25,1031.00,1031.00,48,53
03/26/2004,04:46,1031.00,1031.00,1030.75,1030.75,10,22
03/26/2004,04:47,1030.75,1030.75,1030.50,1030.50,0,28
03/26/2004,04:49,1030.50,1030.50,1030.50,1030.50,0,47
03/26/2004,04:50,1030.25,1030.25,1030.25,1030.25,0,83
03/26/2004,04:51,1030.50,1030.50,1030.50,1030.50,23,0
03/26/2004,04:52,1030.50,1030.50,1030.50,1030.50,13,0
03/26/2004,04:53,1030.50,1030.75,1030.50,1030.75,7,0
03/26/2004,04:54,1030.50,1030.50,1030.25,1030.25,0,10
03/26/2004,04:55,1030.50,1030.75,1030.25,1030.50,17,6
03/26/2004,04:56,1030.50,1030.50,1030.50,1030.50,0,6
03/26/2004,04:58,1030.75,1030.75,1030.50,1030.75,11,1
03/26/2004,05:00,1030.75,1030.75,1030.75,1030.75,3,0
03/26/2004,05:01,1030.75,1030.75,1030.75,1030.75,48,0
03/26/2004,05:02,1030.75,1030.75,1030.50,1030.75,16,2
03/26/2004,05:03,1030.75,1030.75,1030.75,1030.75,14,0
03/26/2004,05:04,1030.75,1030.75,1030.75,1030.75,9,0
03/26/2004,05:05,1030.75,1030.75,1030.50,1030.50,20,3
03/26/2004,05:06,1030.75,1030.75,1030.50,1030.75,6,1
03/26/2004,05:09,1030.75,1030.75,1030.75,1030.75,22,0
03/26/2004,05:10,1031.00,1031.00,1030.75,1031.00,14,20
03/26/2004,05:11,1031.00,1031.00,1031.00,1031.00,16,0
03/26/2004,05:12,1031.00,1031.00,1031.00,1031.00,10,0
03/26/2004,05:13,1031.25,1031.25,1031.25,1031.25,56,0
03/26/2004,05:14,1031.00,1031.00,1031.00,1031.00,0,5
03/26/2004,05:18,1031.00,1031.25,1030.75,1031.00,13,74
03/26/2004,05:20,1031.25,1031.25,1031.25,1031.25,102,0
03/26/2004,05:21,1031.25,1031.50,1031.25,1031.50,7,0
03/26/2004,05:22,1031.50,1031.75,1031.50,1031.75,96,28
03/26/2004,05:23,1031.75,1031.75,1031.75,1031.75,24,0
03/26/2004,05:24,1031.75,1032.00,1031.75,1032.00,37,1
03/26/2004,05:25,1032.00,1032.00,1031.75,1031.75,14,6
03/26/2004,05:26,1032.00,1032.25,1032.00,1032.25,47,30
03/26/2004,05:27,1032.00,1032.25,1032.00,1032.00,1,63
03/26/2004,05:28,1032.00,1032.25,1031.75,1031.75,3,26
03/26/2004,05:29,1031.75,1032.00,1031.50,1031.75,3,67
03/26/2004,05:30,1031.75,1031.75,1031.75,1031.75,1,0
03/26/2004,05:31,1031.75,1031.75,1031.50,1031.50,4,11
03/26/2004,05:32,1031.50,1031.75,1031.50,1031.75,35,1
03/26/2004,05:33,1032.00,1032.00,1031.75,1032.00,6,6
03/26/2004,05:34,1031.75,1032.00,1031.75,1031.75,1,11
03/26/2004,05:35,1031.75,1031.75,1031.75,1031.75,0,7
03/26/2004,05:36,1031.75,1031.75,1031.75,1031.75,0,64
03/26/2004,05:37,1031.50,1031.75,1031.50,1031.75,3,19
03/26/2004,05:39,1031.50,1031.75,1031.50,1031.75,91,1
03/26/2004,05:40,1031.75,1031.75,1031.75,1031.75,17,0
03/26/2004,05:41,1031.75,1031.75,1031.50,1031.50,11,20
03/26/2004,05:42,1031.75,1031.75,1031.50,1031.75,42,1
03/26/2004,05:43,1032.00,1032.00,1032.00,1032.00,6,0
03/26/2004,05:44,1032.00,1032.00,1032.00,1032.00,56,0
03/26/2004,05:45,1032.00,1032.00,1032.00,1032.00,9,0
03/26/2004,05:46,1032.00,1032.00,1032.00,1032.00,4,0
03/26/2004,05:47,1032.00,1032.00,1031.75,1032.00,23,1
03/26/2004,05:48,1031.75,1032.00,1031.75,1032.00,1,4
03/26/2004,05:49,1031.75,1032.00,1031.75,1032.00,2,1
03/26/2004,05:50,1032.00,1032.25,1032.00,1032.00,6,1
03/26/2004,05:51,1032.00,1032.25,1032.00,1032.00,25,11
03/26/2004,05:52,1032.00,1032.25,1032.00,1032.25,20,10
03/26/2004,05:53,1032.00,1032.25,1031.75,1031.75,1,12
03/26/2004,05:54,1032.00,1032.00,1031.75,1031.75,1,1
03/26/2004,05:55,1032.00,1032.00,1031.75,1031.75,2,1
03/26/2004,05:58,1032.00,1032.00,1032.00,1032.00,3,0
03/26/2004,05:59,1032.00,1032.25,1032.00,1032.00,4,3
03/26/2004,06:01,1031.75,1031.75,1031.75,1031.75,0,69
03/26/2004,06:02,1032.00,1032.00,1031.75,1032.00,28,5
03/26/2004,06:03,1031.75,1031.75,1031.50,1031.50,0,42
03/26/2004,06:04,1031.75,1031.75,1031.50,1031.50,10,9
03/26/2004,06:05,1031.50,1031.50,1031.50,1031.50,0,1
03/26/2004,06:06,1031.75,1031.75,1031.75,1031.75,4,0
03/26/2004,06:07,1031.75,1031.75,1031.75,1031.75,13,0
03/26/2004,06:08,1031.75,1032.00,1031.75,1032.00,12,0
03/26/2004,06:09,1031.75,1031.75,1031.75,1031.75,0,10
03/26/2004,06:10,1031.75,1031.75,1031.50,1031.50,0,7
03/26/2004,06:11,1031.75,1032.00,1031.75,1032.00,26,0
03/26/2004,06:12,1032.00,1032.25,1032.00,1032.25,147,1
03/26/2004,06:13,1032.25,1032.50,1032.25,1032.25,46,59
03/26/2004,06:14,1032.25,1032.25,1032.25,1032.25,0,14
03/26/2004,06:15,1032.00,1032.00,1031.50,1031.75,5,256
03/26/2004,06:16,1032.00,1032.00,1031.75,1031.75,1,50
03/26/2004,06:17,1031.75,1031.75,1031.50,1031.50,11,30
03/26/2004,06:18,1031.50,1031.50,1031.50,1031.50,0,50
03/26/2004,06:19,1031.50,1031.50,1031.50,1031.50,0,23
03/26/2004,06:20,1031.50,1031.75,1031.50,1031.75,100,15
03/26/2004,06:21,1031.75,1032.00,1031.75,1032.00,11,0
03/26/2004,06:22,1031.75,1032.00,1031.75,1031.75,1,2
03/26/2004,06:24,1031.75,1031.75,1031.75,1031.75,0,4
03/26/2004,06:25,1031.75,1031.75,1031.75,1031.75,0,11
03/26/2004,06:27,1031.75,1032.00,1031.75,1032.00,1,5
03/26/2004,06:28,1032.00,1032.00,1032.00,1032.00,1,0
03/26/2004,06:29,1032.00,1032.00,1032.00,1032.00,44,0
03/26/2004,06:30,1032.00,1032.25,1032.00,1032.25,16,0
03/26/2004,06:31,1032.00,1032.25,1032.00,1032.25,44,5
03/26/2004,06:32,1032.25,1032.25,1032.25,1032.25,18,0
03/26/2004,06:33,1032.50,1032.50,1032.50,1032.50,26,0
03/26/2004,06:34,1032.25,1032.50,1032.25,1032.25,13,2
03/26/2004,06:35,1032.50,1032.75,1032.50,1032.50,29,15
03/26/2004,06:36,1032.50,1032.50,1032.25,1032.25,0,16
03/26/2004,06:37,1032.25,1032.75,1032.25,1032.75,100,2
03/26/2004,06:38,1032.50,1032.75,1032.25,1032.25,1,67
03/26/2004,06:39,1032.25,1032.25,1032.25,1032.25,0,3
03/26/2004,06:40,1032.50,1032.50,1032.50,1032.50,2,0
03/26/2004,06:41,1032.50,1032.50,1032.25,1032.50,64,1
03/26/2004,06:42,1032.50,1032.75,1032.50,1032.50,18,1
03/26/2004,06:43,1032.50,1032.75,1032.50,1032.50,1,17
03/26/2004,06:44,1032.75,1032.75,1032.50,1032.75,25,11
03/26/2004,06:45,1032.75,1032.75,1032.75,1032.75,93,0
03/26/2004,06:46,1032.75,1033.00,1032.75,1032.75,14,25
03/26/2004,06:47,1032.75,1033.00,1032.75,1033.00,4,9
03/26/2004,06:48,1032.75,1032.75,1032.75,1032.75,0,30
03/26/2004,06:49,1032.75,1032.75,1032.75,1032.75,0,48
03/26/2004,06:50,1032.75,1032.75,1032.75,1032.75,0,22
03/26/2004,06:51,1032.50,1032.50,1032.50,1032.50,0,25
03/26/2004,06:53,1032.50,1032.50,1032.50,1032.50,0,15
03/26/2004,06:54,1032.50,1032.50,1032.50,1032.50,0,4
03/26/2004,06:55,1032.50,1032.75,1032.50,1032.75,6,10
03/26/2004,06:56,1032.75,1032.75,1032.75,1032.75,32,0
03/26/2004,06:57,1032.75,1032.75,1032.75,1032.75,13,0
03/26/2004,06:58,1032.75,1032.75,1032.50,1032.50,13,6
03/26/2004,06:59,1032.75,1032.75,1032.50,1032.75,29,1
03/26/2004,07:00,1032.75,1032.75,1032.50,1032.50,9,1
03/26/2004,07:01,1032.75,1032.75,1032.50,1032.75,12,1
03/26/2004,07:02,1032.75,1033.00,1032.75,1032.75,57,8
03/26/2004,07:03,1032.75,1033.00,1032.75,1032.75,1,63
03/26/2004,07:04,1032.75,1033.00,1032.75,1032.75,2,6
03/26/2004,07:05,1033.00,1033.00,1032.75,1033.00,173,1
03/26/2004,07:06,1033.00,1033.25,1033.00,1033.00,25,38
03/26/2004,07:07,1033.00,1033.25,1033.00,1033.25,51,9
03/26/2004,07:08,1033.25,1033.25,1033.00,1033.00,2,258
03/26/2004,07:09,1032.75,1032.75,1032.75,1032.75,0,81
03/26/2004,07:10,1033.00,1033.00,1032.75,1033.00,3,20
03/26/2004,07:11,1032.75,1033.00,1032.75,1032.75,1,11
03/26/2004,07:13,1033.00,1033.00,1032.75,1032.75,9,2
03/26/2004,07:14,1033.00,1033.00,1032.75,1032.75,2,1
03/26/2004,07:15,1032.75,1032.75,1032.75,1032.75,0,4
03/26/2004,07:16,1032.75,1032.75,1032.75,1032.75,0,56
03/26/2004,07:17,1032.75,1032.75,1032.50,1032.75,4,12
03/26/2004,07:18,1033.00,1033.00,1032.75,1032.75,16,5
03/26/2004,07:19,1033.00,1033.00,1032.75,1032.75,5,144
03/26/2004,07:20,1032.75,1033.00,1032.75,1033.00,5,5
03/26/2004,07:21,1033.00,1033.00,1032.75,1033.00,9,2
03/26/2004,07:22,1032.75,1032.75,1032.75,1032.75,0,74
03/26/2004,07:23,1032.75,1033.00,1032.75,1033.00,3,9
03/26/2004,07:24,1033.00,1033.00,1032.75,1033.00,7,1
03/26/2004,07:25,1033.00,1033.00,1032.75,1033.00,8,1
03/26/2004,07:26,1033.00,1033.00,1032.75,1032.75,2,26
03/26/2004,07:27,1033.00,1033.00,1032.75,1032.75,13,15
03/26/2004,07:28,1032.75,1033.00,1032.75,1032.75,35,14
03/26/2004,07:29,1032.75,1032.75,1032.50,1032.50,0,50
03/26/2004,07:30,1032.50,1032.75,1032.50,1032.75,6,108
03/26/2004,07:31,1032.50,1032.75,1032.25,1032.25,70,159
03/26/2004,07:32,1032.25,1032.50,1032.00,1032.25,32,242
03/26/2004,07:33,1032.25,1032.50,1032.00,1032.00,122,36
03/26/2004,07:34,1032.25,1032.25,1032.00,1032.00,88,11
03/26/2004,07:35,1032.00,1032.25,1032.00,1032.25,3,1
03/26/2004,07:36,1032.00,1032.50,1032.00,1032.50,93,15
03/26/2004,07:37,1032.50,1032.75,1032.50,1032.75,198,0
03/26/2004,07:38,1032.75,1033.00,1032.75,1032.75,64,40
03/26/2004,07:39,1032.75,1033.00,1032.75,1033.00,329,32
03/26/2004,07:40,1033.00,1033.25,1032.75,1032.75,32,43
03/26/2004,07:41,1032.75,1033.00,1032.75,1033.00,9,4
03/26/2004,07:42,1033.00,1033.00,1032.75,1033.00,2,33
03/26/2004,07:43,1032.75,1033.00,1032.75,1032.75,1,322
03/26/2004,07:44,1033.00,1033.25,1032.75,1033.00,104,7
03/26/2004,07:45,1033.00,1033.25,1033.00,1033.25,3,27
03/26/2004,07:46,1033.25,1033.25,1033.00,1033.00,31,55
03/26/2004,07:47,1033.00,1033.25,1033.00,1033.25,2,9
03/26/2004,07:48,1033.25,1033.25,1033.00,1033.00,50,84
03/26/2004,07:49,1032.75,1033.00,1032.50,1032.75,23,280
03/26/2004,07:50,1032.75,1032.75,1032.50,1032.50,1,24
03/26/2004,07:51,1032.50,1032.50,1032.25,1032.50,3,238
03/26/2004,07:52,1032.25,1032.50,1032.25,1032.50,2,33
03/26/2004,07:53,1032.25,1032.25,1032.00,1032.00,0,121
03/26/2004,07:54,1032.00,1032.00,1032.00,1032.00,0,5
03/26/2004,07:55,1032.25,1032.25,1032.00,1032.00,15,108
03/26/2004,07:56,1032.00,1032.00,1031.75,1031.75,26,54
03/26/2004,07:57,1031.75,1032.00,1031.50,1031.50,2,124
03/26/2004,07:58,1031.50,1031.75,1031.25,1031.75,81,159
03/26/2004,07:59,1031.75,1031.75,1031.50,1031.75,43,68
03/26/2004,08:00,1031.50,1031.75,1031.50,1031.50,1,11
03/26/2004,08:01,1031.50,1031.75,1031.50,1031.50,44,171
03/26/2004,08:02,1031.25,1031.75,1031.25,1031.75,380,10
03/26/2004,08:03,1031.75,1031.75,1031.25,1031.50,110,179
03/26/2004,08:04,1031.50,1031.50,1031.50,1031.50,210,0
03/26/2004,08:05,1031.50,1031.75,1031.50,1031.50,2,111
03/26/2004,08:06,1031.50,1031.50,1031.25,1031.50,29,9
03/26/2004,08:07,1031.25,1032.00,1031.25,1031.75,192,17
03/26/2004,08:08,1032.00,1032.00,1031.75,1031.75,14,48
03/26/2004,08:09,1031.50,1031.50,1031.50,1031.50,0,53
03/26/2004,08:10,1031.50,1031.50,1031.25,1031.25,2,93
03/26/2004,08:11,1031.25,1031.50,1031.25,1031.25,10,36
03/26/2004,08:12,1031.25,1031.50,1031.25,1031.25,2,83
03/26/2004,08:13,1031.25,1031.25,1031.25,1031.25,0,2
03/26/2004,08:14,1031.25,1031.50,1031.25,1031.25,1,4
03/26/2004,08:15,1031.25,1031.50,1031.25,1031.50,3,7
03/26/2004,08:16,1031.50,1031.50,1031.25,1031.25,7,77
03/26/2004,08:17,1031.25,1031.25,1030.75,1031.00,18,201
03/26/2004,08:18,1031.00,1031.00,1030.75,1030.75,1,43
03/26/2004,08:19,1030.75,1031.00,1030.75,1030.75,4,3
03/26/2004,08:20,1030.75,1031.25,1030.75,1031.25,84,10
03/26/2004,08:21,1031.25,1031.25,1031.00,1031.25,27,10
03/26/2004,08:22,1031.00,1031.25,1031.00,1031.00,2,8
03/26/2004,08:23,1031.25,1031.25,1031.00,1031.00,13,3
03/26/2004,08:24,1031.25,1031.25,1031.00,1031.00,1,11
03/26/2004,08:25,1031.00,1031.25,1031.00,1031.25,1,9
03/26/2004,08:26,1031.25,1031.25,1030.75,1031.00,62,278
03/26/2004,08:27,1031.00,1031.00,1031.00,1031.00,21,0
03/26/2004,08:28,1030.75,1031.00,1030.75,1030.75,28,5
03/26/2004,08:29,1030.75,1031.25,1030.75,1031.25,583,3
03/26/2004,08:30,1031.00,1031.50,1030.50,1030.75,52,916
03/26/2004,08:31,1030.50,1031.00,1030.25,1030.75,1375,1048
03/26/2004,08:32,1030.75,1031.00,1030.50,1030.50,996,706
03/26/2004,08:33,1030.50,1030.75,1030.00,1030.25,848,1657
03/26/2004,08:34,1030.00,1030.25,1029.50,1029.75,1311,2610
03/26/2004,08:35,1030.00,1030.50,1029.75,1030.50,856,266
03/26/2004,08:36,1030.25,1030.50,1030.25,1030.50,1104,450
03/26/2004,08:37,1030.50,1030.75,1030.25,1030.50,352,484
03/26/2004,08:38,1030.75,1030.75,1030.25,1030.25,45,961
03/26/2004,08:39,1030.25,1031.00,1030.25,1030.75,818,504
03/26/2004,08:40,1030.75,1031.00,1030.00,1030.25,688,1426
03/26/2004,08:41,1030.25,1031.00,1030.00,1031.00,748,167
03/26/2004,08:42,1030.75,1031.25,1030.75,1031.00,709,292
03/26/2004,08:43,1031.00,1031.50,1030.75,1031.25,1539,525
03/26/2004,08:44,1031.25,1031.75,1031.00,1031.00,1504,666
03/26/2004,08:45,1031.00,1031.25,1030.75,1031.25,403,598
03/26/2004,08:46,1031.00,1031.75,1031.00,1031.25,1061,616
03/26/2004,08:47,1031.50,1031.50,1031.00,1031.25,264,473
03/26/2004,08:48,1031.00,1032.50,1031.00,1032.00,2934,1666
03/26/2004,08:49,1032.00,1033.00,1032.00,1032.75,2077,1619
03/26/2004,08:50,1032.75,1033.75,1032.50,1033.25,2150,1088
03/26/2004,08:51,1033.25,1034.00,1033.00,1033.50,2740,1625
03/26/2004,08:52,1033.25,1033.75,1033.00,1033.75,882,983
03/26/2004,08:53,1033.75,1034.25,1033.50,1034.25,1715,841
03/26/2004,08:54,1034.00,1034.50,1033.75,1034.00,2527,2216
03/26/2004,08:55,1034.00,1034.75,1033.50,1034.25,2354,2258
03/26/2004,08:56,1034.25,1035.00,1034.25,1034.50,1941,1446
03/26/2004,08:57,1034.75,1034.75,1033.75,1034.00,1133,3154
03/26/2004,08:58,1034.25,1034.50,1033.00,1033.25,1213,2705
03/26/2004,08:59,1033.25,1033.50,1033.00,1033.50,1289,194
03/26/2004,09:00,1033.50,1033.50,1033.00,1033.25,550,915
03/26/2004,09:01,1033.00,1033.50,1032.75,1033.50,978,655
03/26/2004,09:02,1033.50,1034.00,1033.00,1033.25,1273,1712
03/26/2004,09:03,1033.25,1034.00,1033.25,1033.75,1096,545
03/26/2004,09:04,1034.00,1034.50,1033.75,1034.25,1315,746
03/26/2004,09:05,1034.25,1035.25,1034.00,1034.50,2625,996
03/26/2004,09:06,1034.50,1034.75,1034.00,1034.00,234,1870
03/26/2004,09:07,1034.00,1034.50,1033.50,1033.75,1338,1761
03/26/2004,09:08,1033.75,1034.00,1033.25,1033.75,927,1369
03/26/2004,09:09,1033.75,1034.25,1033.75,1033.75,739,296
03/26/2004,09:10,1034.00,1034.00,1033.25,1033.50,959,1344
03/26/2004,09:11,1033.75,1033.75,1032.75,1032.75,598,2204
03/26/2004,09:12,1032.75,1033.25,1032.75,1033.00,402,881
03/26/2004,09:13,1033.00,1033.75,1032.75,1033.50,1876,610
03/26/2004,09:14,1033.25,1033.75,1033.00,1033.25,409,485
03/26/2004,09:15,1033.50,1033.50,1033.00,1033.25,490,517
03/26/2004,09:16,1033.25,1033.25,1032.75,1033.25,979,704
03/26/2004,09:17,1033.25,1033.25,1032.25,1032.75,758,2043
03/26/2004,09:18,1032.50,1032.75,1032.00,1032.25,814,2223
03/26/2004,09:19,1032.25,1032.75,1032.00,1032.50,690,733
03/26/2004,09:20,1032.50,1032.50,1032.00,1032.00,365,1342
03/26/2004,09:21,1032.00,1032.25,1031.25,1031.50,639,2526
03/26/2004,09:22,1031.50,1032.25,1031.50,1032.00,1278,1917
03/26/2004,09:23,1032.00,1032.00,1031.25,1031.50,324,1323
03/26/2004,09:24,1031.50,1032.25,1031.50,1032.25,1242,596
03/26/2004,09:25,1032.25,1032.50,1032.00,1032.25,1242,1060
03/26/2004,09:26,1032.50,1032.75,1032.25,1032.50,774,935
03/26/2004,09:27,1032.75,1032.75,1032.00,1032.75,702,714
03/26/2004,09:28,1032.50,1032.75,1032.25,1032.50,737,681
03/26/2004,09:29,1032.50,1032.75,1032.25,1032.50,525,401
03/26/2004,09:30,1032.50,1033.50,1032.25,1033.50,2147,731
03/26/2004,09:31,1033.25,1033.50,1033.00,1033.00,736,484
03/26/2004,09:32,1033.00,1033.25,1032.75,1033.00,193,973
03/26/2004,09:33,1033.00,1033.25,1033.00,1033.25,641,70
03/26/2004,09:34,1033.25,1033.50,1032.25,1032.25,141,1674
03/26/2004,09:35,1032.25,1032.75,1032.00,1032.00,603,1254
03/26/2004,09:36,1032.00,1032.25,1031.75,1032.00,993,1859
03/26/2004,09:37,1031.75,1032.50,1031.75,1032.25,662,543
03/26/2004,09:38,1032.25,1032.50,1031.50,1031.75,232,1749
03/26/2004,09:39,1031.50,1032.00,1030.75,1030.75,763,2780
03/26/2004,09:40,1030.75,1031.25,1030.75,1031.25,723,520
03/26/2004,09:41,1031.00,1032.00,1031.00,1032.00,1481,395
03/26/2004,09:42,1032.00,1032.00,1031.25,1031.50,750,1230
03/26/2004,09:43,1031.50,1032.00,1031.50,1031.75,255,642
03/26/2004,09:44,1031.75,1032.00,1031.50,1031.75,219,114
03/26/2004,09:45,1031.75,1032.00,1031.50,1032.00,133,22
03/26/2004,09:46,1032.00,1032.75,1031.75,1032.50,1574,244
03/26/2004,09:47,1032.50,1033.25,1032.25,1032.75,1813,420
03/26/2004,09:48,1032.75,1033.00,1032.50,1032.75,644,732
03/26/2004,09:49,1032.75,1032.75,1032.25,1032.50,263,281
03/26/2004,09:50,1032.50,1032.75,1032.50,1032.50,24,428
03/26/2004,09:51,1032.50,1033.00,1032.00,1032.25,516,1441
03/26/2004,09:52,1032.25,1032.25,1031.50,1032.00,823,646
03/26/2004,09:53,1032.00,1032.00,1031.75,1031.75,234,83
03/26/2004,09:54,1031.75,1032.00,1031.25,1031.25,335,1074
03/26/2004,09:55,1031.25,1032.25,1031.00,1032.00,965,851
03/26/2004,09:56,1032.25,1033.00,1032.00,1032.50,915,1125
03/26/2004,09:57,1032.50,1033.00,1032.25,1033.00,730,222
03/26/2004,09:58,1032.75,1032.75,1032.00,1032.25,340,478
03/26/2004,09:59,1032.50,1032.50,1032.00,1032.25,67,170
03/26/2004,10:00,1032.50,1032.75,1032.25,1032.50,475,94
03/26/2004,10:01,1032.75,1033.00,1032.50,1032.75,318,104
03/26/2004,10:02,1032.50,1032.50,1032.00,1032.25,353,534
03/26/2004,10:03,1032.25,1032.50,1032.00,1032.25,208,203
03/26/2004,10:04,1032.25,1032.25,1032.00,1032.00,238,492
03/26/2004,10:05,1032.00,1033.25,1032.00,1033.00,1305,157
03/26/2004,10:06,1033.00,1033.50,1032.75,1033.25,1397,285
03/26/2004,10:07,1033.50,1033.75,1033.25,1033.50,1229,1269
03/26/2004,10:08,1033.75,1033.75,1033.25,1033.50,157,645
03/26/2004,10:09,1033.50,1033.75,1033.00,1033.25,608,877
03/26/2004,10:10,1033.25,1033.25,1033.00,1033.25,63,62
03/26/2004,10:11,1033.00,1033.50,1032.50,1033.25,817,1310
03/26/2004,10:12,1033.00,1033.25,1032.50,1032.75,206,779
03/26/2004,10:13,1032.50,1033.25,1032.50,1032.75,901,162
03/26/2004,10:14,1032.75,1033.25,1032.75,1033.00,132,112
03/26/2004,10:15,1033.00,1033.25,1033.00,1033.25,217,31
03/26/2004,10:16,1033.25,1034.00,1033.25,1033.75,966,661
03/26/2004,10:17,1033.75,1034.00,1033.25,1033.75,1263,1004
03/26/2004,10:18,1034.00,1034.25,1033.75,1034.25,1260,145
03/26/2004,10:19,1034.25,1034.25,1033.75,1034.25,354,472
03/26/2004,10:20,1034.25,1034.50,1034.00,1034.25,1805,1321
03/26/2004,10:21,1034.00,1034.75,1034.00,1034.25,776,255
03/26/2004,10:22,1034.25,1034.50,1034.00,1034.25,312,266
03/26/2004,10:23,1034.25,1034.75,1034.25,1034.50,624,292
03/26/2004,10:24,1034.50,1035.00,1034.25,1034.75,2568,2208
03/26/2004,10:25,1034.75,1035.25,1034.50,1034.50,892,1112
03/26/2004,10:26,1034.50,1035.25,1034.50,1035.00,756,316
03/26/2004,10:27,1035.00,1035.50,1034.75,1035.50,2476,606
03/26/2004,10:28,1035.50,1035.50,1034.75,1034.75,502,1102
03/26/2004,10:29,1034.75,1035.00,1034.50,1034.50,263,687
03/26/2004,10:30,1034.50,1034.75,1034.25,1034.25,42,531
03/26/2004,10:31,1034.25,1035.00,1034.25,1034.75,914,59
03/26/2004,10:32,1035.00,1035.50,1034.75,1035.00,2696,1023
03/26/2004,10:33,1035.25,1035.75,1035.00,1035.50,2050,1076
03/26/2004,10:34,1035.50,1036.25,1035.50,1036.25,2163,746
03/26/2004,10:35,1036.00,1036.25,1035.75,1036.00,1112,1438
03/26/2004,10:36,1036.00,1036.25,1035.75,1035.75,535,563
03/26/2004,10:37,1035.75,1036.25,1035.75,1036.25,420,156
03/26/2004,10:38,1036.00,1036.75,1036.00,1036.50,2774,948
03/26/2004,10:39,1036.25,1036.75,1036.25,1036.25,1131,1617
03/26/2004,10:40,1036.25,1036.50,1036.25,1036.50,1041,154
03/26/2004,10:41,1036.50,1038.25,1036.50,1038.25,7498,1694
03/26/2004,10:42,1038.25,1038.25,1037.50,1038.00,2544,1938
03/26/2004,10:43,1037.75,1038.00,1037.50,1038.00,628,1735
03/26/2004,10:44,1038.00,1038.00,1037.75,1037.75,463,534
03/26/2004,10:45,1037.75,1038.00,1037.25,1037.50,326,935
03/26/2004,10:46,1037.50,1037.50,1037.00,1037.00,739,1016
03/26/2004,10:47,1037.00,1037.25,1036.50,1036.75,920,2229
03/26/2004,10:48,1036.75,1037.25,1036.75,1037.25,465,108
03/26/2004,10:49,1037.25,1038.00,1037.00,1037.25,1546,1016
03/26/2004,10:50,1037.25,1037.50,1037.00,1037.50,353,117
03/26/2004,10:51,1037.25,1037.50,1037.00,1037.25,100,400
03/26/2004,10:52,1037.25,1037.50,1037.00,1037.00,363,93
03/26/2004,10:53,1037.00,1037.25,1036.75,1036.75,238,408
03/26/2004,10:54,1037.00,1037.25,1036.75,1037.25,165,333
03/26/2004,10:55,1037.00,1037.25,1037.00,1037.25,432,64
03/26/2004,10:56,1037.00,1037.25,1036.75,1036.75,47,665
03/26/2004,10:57,1036.75,1036.75,1036.50,1036.50,44,1550
03/26/2004,10:58,1036.50,1037.50,1036.50,1037.50,1001,428
03/26/2004,10:59,1037.50,1037.75,1037.25,1037.25,530,387
03/26/2004,11:00,1037.25,1037.50,1036.75,1037.00,44,1067
03/26/2004,11:01,1037.00,1037.25,1036.75,1037.00,413,174
03/26/2004,11:02,1037.00,1037.50,1036.75,1037.25,432,115
03/26/2004,11:03,1037.25,1037.25,1037.00,1037.25,212,36
03/26/2004,11:04,1037.25,1037.75,1037.00,1037.50,530,88
03/26/2004,11:05,1037.50,1037.75,1037.25,1037.50,36,626
03/26/2004,11:06,1037.25,1037.50,1037.00,1037.00,92,466
03/26/2004,11:07,1037.00,1037.25,1037.00,1037.25,69,56
03/26/2004,11:08,1037.25,1037.50,1037.00,1037.50,108,22
03/26/2004,11:09,1037.50,1037.50,1036.75,1037.00,600,630
03/26/2004,11:10,1036.75,1037.25,1036.75,1037.00,177,86
03/26/2004,11:11,1036.75,1037.25,1036.75,1037.00,204,286
03/26/2004,11:12,1036.75,1037.00,1036.25,1036.50,1090,2767
03/26/2004,11:13,1036.75,1037.25,1036.75,1037.00,1043,216
03/26/2004,11:14,1036.75,1037.00,1036.75,1036.75,14,562
03/26/2004,11:15,1037.00,1037.00,1036.75,1036.75,9,402
03/26/2004,11:16,1037.00,1037.00,1036.50,1036.75,393,549
03/26/2004,11:17,1036.75,1037.00,1036.75,1037.00,457,92
03/26/2004,11:18,1036.75,1037.50,1036.75,1037.25,1001,98
03/26/2004,11:19,1037.25,1037.50,1036.75,1037.00,190,217
03/26/2004,11:20,1037.00,1037.00,1036.75,1037.00,242,11
03/26/2004,11:21,1037.00,1037.00,1036.25,1036.50,210,1317
03/26/2004,11:22,1036.50,1036.75,1036.50,1036.50,25,104
03/26/2004,11:23,1036.75,1036.75,1036.50,1036.50,89,868
03/26/2004,11:24,1036.50,1036.75,1036.00,1036.00,127,998
03/26/2004,11:25,1036.00,1036.50,1036.00,1036.25,375,255
03/26/2004,11:26,1036.25,1036.25,1036.00,1036.00,327,32
03/26/2004,11:27,1036.25,1036.50,1036.00,1036.00,103,440
03/26/2004,11:28,1036.00,1036.25,1035.50,1035.75,463,1429
03/26/2004,11:29,1035.75,1036.00,1035.50,1036.00,957,31
03/26/2004,11:30,1035.75,1036.25,1035.75,1036.25,559,280
03/26/2004,11:31,1036.00,1036.25,1035.75,1036.00,250,390
03/26/2004,11:32,1036.00,1036.25,1035.75,1036.25,119,8
03/26/2004,11:33,1036.00,1036.25,1036.00,1036.25,74,63
03/26/2004,11:34,1036.25,1036.50,1036.00,1036.50,391,60
03/26/2004,11:35,1036.25,1036.50,1036.00,1036.00,6,238
03/26/2004,11:36,1036.00,1036.25,1035.75,1036.00,44,250
03/26/2004,11:37,1036.00,1036.00,1036.00,1036.00,32,0
03/26/2004,11:38,1035.75,1036.00,1035.75,1036.00,16,9
03/26/2004,11:39,1035.75,1036.25,1035.75,1036.25,229,7
03/26/2004,11:40,1036.25,1036.50,1036.25,1036.50,231,10
03/26/2004,11:41,1036.25,1036.50,1036.00,1036.25,20,518
03/26/2004,11:42,1036.25,1036.25,1036.00,1036.25,193,51
03/26/2004,11:43,1036.25,1036.50,1036.25,1036.50,227,18
03/26/2004,11:44,1036.25,1036.75,1036.25,1036.75,524,6
03/26/2004,11:45,1036.75,1036.75,1036.50,1036.50,137,309
03/26/2004,11:46,1036.50,1036.75,1036.25,1036.50,51,22
03/26/2004,11:47,1036.25,1036.75,1036.25,1036.50,156,240
03/26/2004,11:48,1036.50,1036.50,1035.75,1035.75,97,719
03/26/2004,11:49,1035.75,1036.25,1035.75,1036.25,340,98
03/26/2004,11:50,1036.00,1036.25,1035.75,1035.75,11,380
03/26/2004,11:51,1035.75,1036.00,1035.50,1035.50,8,425
03/26/2004,11:52,1035.50,1035.75,1035.50,1035.75,185,476
03/26/2004,11:53,1035.50,1035.75,1035.50,1035.50,218,20
03/26/2004,11:54,1035.75,1035.75,1035.50,1035.75,46,194
03/26/2004,11:55,1035.50,1035.75,1035.25,1035.25,22,681
03/26/2004,11:56,1035.50,1035.50,1035.25,1035.50,223,63
03/26/2004,11:57,1035.50,1035.75,1035.50,1035.75,34,17
03/26/2004,11:58,1035.75,1035.75,1035.50,1035.75,31,6
03/26/2004,11:59,1035.75,1036.25,1035.50,1036.25,744,11
03/26/2004,12:00,1036.25,1036.25,1036.00,1036.25,494,74
03/26/2004,12:01,1036.25,1036.50,1036.25,1036.50,291,44
03/26/2004,12:02,1036.50,1036.75,1036.25,1036.75,471,45
03/26/2004,12:03,1036.75,1036.75,1036.50,1036.75,161,350
03/26/2004,12:04,1036.50,1036.75,1036.25,1036.50,18,159
03/26/2004,12:05,1036.50,1036.50,1036.25,1036.25,21,222
03/26/2004,12:06,1036.50,1036.50,1036.00,1036.00,13,44
03/26/2004,12:07,1036.00,1036.50,1036.00,1036.50,210,13
03/26/2004,12:08,1036.50,1036.50,1036.25,1036.25,49,29
03/26/2004,12:09,1036.50,1036.50,1036.25,1036.50,147,67
03/26/2004,12:10,1036.50,1036.50,1036.00,1036.25,59,188
03/26/2004,12:11,1036.25,1036.25,1036.00,1036.25,86,1
03/26/2004,12:12,1036.00,1036.25,1036.00,1036.25,192,37
03/26/2004,12:13,1036.00,1036.75,1036.00,1036.75,395,27
03/26/2004,12:14,1036.50,1036.75,1036.25,1036.50,19,100
03/26/2004,12:15,1036.50,1037.25,1036.50,1037.25,1179,55
03/26/2004,12:16,1037.25,1037.50,1037.00,1037.50,683,84
03/26/2004,12:17,1037.50,1037.50,1037.25,1037.25,55,313
03/26/2004,12:18,1037.25,1037.25,1037.00,1037.00,24,406
03/26/2004,12:19,1037.00,1037.25,1036.75,1037.00,15,226
03/26/2004,12:20,1037.00,1037.25,1036.50,1036.75,594,750
03/26/2004,12:21,1036.75,1036.75,1036.50,1036.75,133,63
03/26/2004,12:22,1036.75,1037.00,1036.75,1036.75,16,173
03/26/2004,12:23,1036.75,1037.00,1036.75,1036.75,40,52
03/26/2004,12:24,1037.00,1037.00,1036.75,1036.75,41,2
03/26/2004,12:25,1037.00,1037.00,1036.75,1036.75,8,41
03/26/2004,12:26,1036.75,1037.00,1036.75,1037.00,106,39
03/26/2004,12:27,1036.75,1037.00,1036.75,1037.00,287,34
03/26/2004,12:28,1037.00,1037.25,1036.75,1037.00,68,123
03/26/2004,12:29,1036.75,1037.00,1036.75,1036.75,88,11
03/26/2004,12:30,1036.75,1037.00,1036.50,1036.75,45,388
03/26/2004,12:31,1036.75,1037.00,1036.75,1036.75,246,16
03/26/2004,12:32,1036.75,1036.75,1036.00,1036.00,9,1176
03/26/2004,12:33,1036.00,1036.25,1035.75,1035.75,245,1003
03/26/2004,12:34,1035.75,1036.25,1035.75,1036.00,146,603
03/26/2004,12:35,1036.25,1036.50,1036.00,1036.25,274,16
03/26/2004,12:36,1036.50,1036.50,1036.25,1036.25,90,20
03/26/2004,12:37,1036.50,1036.50,1035.75,1035.75,205,503
03/26/2004,12:38,1035.75,1036.00,1035.75,1036.00,26,47
03/26/2004,12:39,1036.00,1036.25,1035.75,1036.25,483,9
03/26/2004,12:40,1036.25,1036.50,1036.25,1036.50,20,12
03/26/2004,12:41,1036.50,1036.50,1036.25,1036.50,404,122
03/26/2004,12:42,1036.25,1036.50,1036.25,1036.25,10,635
03/26/2004,12:43,1036.25,1036.25,1035.50,1035.75,161,1450
03/26/2004,12:44,1035.75,1036.00,1035.25,1035.75,558,1137
03/26/2004,12:45,1035.75,1036.00,1035.75,1036.00,180,34
03/26/2004,12:46,1035.75,1036.00,1035.25,1035.75,436,1397
03/26/2004,12:47,1036.00,1036.00,1035.50,1036.00,400,181
03/26/2004,12:48,1035.75,1036.00,1035.75,1035.75,138,65
03/26/2004,12:49,1035.75,1036.25,1035.50,1036.25,319,212
03/26/2004,12:50,1036.25,1036.25,1035.75,1036.00,123,243
03/26/2004,12:51,1036.00,1036.25,1035.75,1036.00,207,165
03/26/2004,12:52,1036.00,1036.25,1036.00,1036.00,20,6
03/26/2004,12:53,1036.25,1036.50,1035.75,1035.75,505,220
03/26/2004,12:54,1036.00,1036.25,1036.00,1036.25,48,59
03/26/2004,12:55,1036.25,1036.25,1035.75,1035.75,2,149
03/26/2004,12:56,1036.00,1036.25,1034.75,1035.00,432,3276
03/26/2004,12:57,1035.25,1035.25,1034.75,1035.00,590,1091
03/26/2004,12:58,1035.25,1035.25,1035.00,1035.25,538,44
03/26/2004,12:59,1035.25,1035.50,1035.00,1035.25,255,167
03/26/2004,13:00,1035.25,1035.25,1034.50,1035.00,560,1285
03/26/2004,13:01,1035.00,1035.75,1035.00,1035.50,1511,481
03/26/2004,13:02,1035.25,1035.50,1035.00,1035.50,242,300
03/26/2004,13:03,1035.50,1036.00,1035.25,1035.75,448,82
03/26/2004,13:04,1036.00,1036.00,1035.75,1035.75,43,42
03/26/2004,13:05,1035.75,1036.25,1035.75,1036.25,833,142
03/26/2004,13:06,1036.25,1036.25,1035.75,1036.00,440,346
03/26/2004,13:07,1036.00,1036.25,1035.75,1036.25,555,78
03/26/2004,13:08,1036.25,1036.25,1035.75,1036.00,26,419
03/26/2004,13:09,1036.00,1036.25,1035.75,1035.75,222,389
03/26/2004,13:10,1035.75,1036.00,1035.50,1035.50,2,92
03/26/2004,13:11,1035.50,1036.00,1035.50,1036.00,243,131
03/26/2004,13:12,1036.00,1036.50,1035.75,1036.25,716,502
03/26/2004,13:13,1036.25,1036.75,1036.00,1036.25,640,964
03/26/2004,13:14,1036.25,1036.50,1036.00,1036.50,127,218
03/26/2004,13:15,1036.50,1036.50,1036.25,1036.50,6,7
03/26/2004,13:16,1036.50,1036.75,1036.25,1036.25,371,202
03/26/2004,13:17,1036.25,1036.50,1036.25,1036.25,132,83
03/26/2004,13:18,1036.25,1036.50,1036.00,1036.25,34,306
03/26/2004,13:19,1036.25,1036.50,1036.00,1036.50,407,4
03/26/2004,13:20,1036.25,1036.75,1036.25,1036.75,39,165
03/26/2004,13:21,1036.50,1037.00,1036.25,1037.00,581,134
03/26/2004,13:22,1037.00,1037.00,1036.75,1037.00,595,34
03/26/2004,13:23,1037.00,1037.00,1036.50,1036.50,28,277
03/26/2004,13:24,1036.50,1036.75,1036.50,1036.50,8,677
03/26/2004,13:25,1036.50,1036.75,1036.25,1036.25,152,352
03/26/2004,13:26,1036.25,1036.50,1036.25,1036.50,22,78
03/26/2004,13:27,1036.25,1036.75,1036.25,1036.50,350,275
03/26/2004,13:28,1036.50,1036.75,1036.25,1036.50,39,356
03/26/2004,13:29,1036.50,1036.50,1036.00,1036.25,215,464
03/26/2004,13:30,1036.25,1036.75,1036.25,1036.50,135,250
03/26/2004,13:31,1036.50,1036.75,1036.25,1036.50,174,120
03/26/2004,13:32,1036.50,1036.75,1036.25,1036.50,68,14
03/26/2004,13:33,1036.25,1036.50,1036.25,1036.25,93,18
03/26/2004,13:34,1036.50,1036.75,1036.25,1036.50,206,108
03/26/2004,13:35,1036.75,1036.75,1036.25,1036.75,237,203
03/26/2004,13:36,1036.75,1037.00,1036.50,1036.75,160,85
03/26/2004,13:37,1036.75,1037.00,1036.75,1036.75,143,209
03/26/2004,13:38,1037.00,1037.25,1036.75,1037.00,682,317
03/26/2004,13:39,1037.00,1037.00,1036.50,1037.00,235,572
03/26/2004,13:40,1036.75,1037.00,1036.75,1036.75,36,445
03/26/2004,13:41,1036.50,1036.75,1036.50,1036.50,50,94
03/26/2004,13:42,1036.50,1036.75,1036.25,1036.25,236,317
03/26/2004,13:43,1036.25,1037.25,1036.25,1037.00,598,138
03/26/2004,13:44,1037.00,1037.00,1036.50,1036.75,280,340
03/26/2004,13:45,1036.75,1037.00,1036.75,1036.75,221,171
03/26/2004,13:46,1036.75,1037.25,1036.75,1037.00,412,101
03/26/2004,13:47,1036.75,1037.00,1036.75,1037.00,82,46
03/26/2004,13:48,1036.75,1037.25,1036.75,1037.00,318,14
03/26/2004,13:49,1037.00,1037.25,1037.00,1037.25,86,32
03/26/2004,13:50,1037.25,1037.25,1037.00,1037.00,99,16
03/26/2004,13:51,1037.00,1038.00,1037.00,1038.00,2394,420
03/26/2004,13:52,1037.75,1038.25,1037.75,1038.25,1339,534
03/26/2004,13:53,1038.25,1038.25,1037.50,1037.50,336,1273
03/26/2004,13:54,1037.75,1037.75,1037.50,1037.75,79,54
03/26/2004,13:55,1037.50,1037.75,1037.50,1037.75,138,21
03/26/2004,13:56,1037.75,1038.00,1037.50,1037.50,592,576
03/26/2004,13:57,1037.75,1037.75,1037.25,1037.25,239,1009
03/26/2004,13:58,1037.25,1037.50,1037.00,1037.00,531,1609
03/26/2004,13:59,1037.00,1037.50,1037.00,1037.50,612,24
03/26/2004,14:00,1037.50,1037.50,1037.00,1037.25,416,428
03/26/2004,14:01,1037.25,1037.50,1037.00,1037.25,183,179
03/26/2004,14:02,1037.25,1037.50,1037.00,1037.50,452,13
03/26/2004,14:03,1037.50,1037.75,1037.25,1037.50,589,93
03/26/2004,14:04,1037.75,1037.75,1037.25,1037.50,61,408
03/26/2004,14:05,1037.25,1037.50,1037.25,1037.50,43,180
03/26/2004,14:06,1037.50,1037.75,1037.25,1037.50,272,38
03/26/2004,14:07,1037.50,1038.25,1037.50,1037.75,1476,503
03/26/2004,14:08,1037.75,1038.00,1037.50,1037.75,753,634
03/26/2004,14:09,1037.50,1038.00,1037.50,1037.75,447,26
03/26/2004,14:10,1037.75,1038.50,1037.75,1038.25,2171,964
03/26/2004,14:11,1038.50,1038.50,1038.00,1038.25,482,431
03/26/2004,14:12,1038.25,1038.50,1038.25,1038.25,164,73
03/26/2004,14:13,1038.25,1038.50,1038.25,1038.25,69,108
03/26/2004,14:14,1038.50,1038.75,1038.25,1038.50,1383,708
03/26/2004,14:15,1038.50,1038.75,1038.00,1038.25,1171,746
03/26/2004,14:16,1038.50,1039.25,1038.50,1038.75,2355,400
03/26/2004,14:17,1038.75,1039.25,1038.75,1039.25,1621,740
03/26/2004,14:18,1039.25,1039.25,1038.50,1038.50,206,1120
03/26/2004,14:19,1038.50,1038.75,1038.00,1038.00,95,1595
03/26/2004,14:20,1038.00,1038.25,1037.75,1038.00,294,1221
03/26/2004,14:21,1037.75,1038.25,1037.50,1038.00,857,1651
03/26/2004,14:22,1038.25,1038.25,1037.75,1037.75,127,497
03/26/2004,14:23,1037.75,1037.75,1037.25,1037.25,257,1565
03/26/2004,14:24,1037.50,1037.50,1036.75,1036.75,457,1437
03/26/2004,14:25,1036.75,1037.50,1036.75,1037.50,1035,60
03/26/2004,14:26,1037.25,1037.50,1037.00,1037.25,169,896
03/26/2004,14:27,1037.25,1037.25,1037.00,1037.00,1052,611
03/26/2004,14:28,1036.75,1037.75,1036.75,1037.50,1574,692
03/26/2004,14:29,1037.50,1037.75,1036.75,1037.00,264,729
03/26/2004,14:30,1036.75,1036.75,1036.25,1036.25,50,2010
03/26/2004,14:31,1036.25,1037.00,1036.00,1037.00,1670,764
03/26/2004,14:32,1037.00,1037.00,1036.00,1036.00,290,1082
03/26/2004,14:33,1036.25,1036.50,1035.75,1036.00,617,1262
03/26/2004,14:34,1036.00,1036.50,1036.00,1036.25,1047,298
03/26/2004,14:35,1036.00,1036.25,1035.75,1036.00,357,843
03/26/2004,14:36,1036.25,1036.25,1035.50,1035.75,410,1335
03/26/2004,14:37,1035.75,1035.75,1035.00,1035.75,906,2872
03/26/2004,14:38,1035.75,1035.75,1035.00,1035.00,172,1037
03/26/2004,14:39,1035.00,1035.50,1034.50,1035.50,1461,2256
03/26/2004,14:40,1035.50,1035.75,1035.25,1035.50,811,487
03/26/2004,14:41,1035.50,1035.75,1034.50,1034.75,478,2763
03/26/2004,14:42,1034.75,1035.50,1034.50,1034.75,1993,1313
03/26/2004,14:43,1035.00,1035.00,1034.50,1034.50,344,698
03/26/2004,14:44,1034.50,1034.75,1033.50,1033.50,1293,4313
03/26/2004,14:45,1033.50,1034.25,1033.50,1034.00,1786,996
03/26/2004,14:46,1034.00,1034.25,1033.50,1034.25,948,1523
03/26/2004,14:47,1034.25,1034.25,1033.75,1033.75,763,586
03/26/2004,14:48,1033.75,1034.25,1033.75,1034.00,394,171
03/26/2004,14:49,1034.00,1034.00,1033.75,1033.75,413,564
03/26/2004,14:50,1033.75,1034.50,1033.75,1034.50,2360,585
03/26/2004,14:51,1034.50,1034.50,1034.00,1034.25,245,1078
03/26/2004,14:52,1034.00,1034.25,1034.00,1034.25,459,140
03/26/2004,14:53,1034.25,1034.25,1034.00,1034.00,119,106
03/26/2004,14:54,1034.25,1034.25,1033.50,1033.50,168,1340
03/26/2004,14:55,1033.50,1033.75,1033.00,1033.25,1791,3463
03/26/2004,14:56,1033.00,1033.25,1032.50,1032.75,1091,3355
03/26/2004,14:57,1032.75,1033.00,1032.25,1032.75,1273,1693
03/26/2004,14:58,1032.75,1032.75,1032.25,1032.75,930,1683
03/26/2004,14:59,1032.50,1033.00,1032.50,1032.75,877,1324
03/26/2004,15:00,1032.75,1033.25,1032.50,1033.00,1962,1230
03/26/2004,15:01,1033.25,1033.25,1032.50,1033.00,2400,1722
03/26/2004,15:02,1033.00,1033.25,1032.75,1033.25,2201,387
03/26/2004,15:03,1033.25,1033.25,1031.75,1032.25,865,3818
03/26/2004,15:04,1032.25,1032.50,1032.00,1032.00,1020,715
03/26/2004,15:05,1032.00,1032.25,1031.75,1032.00,348,477
03/26/2004,15:06,1032.00,1032.25,1031.75,1032.00,798,537
03/26/2004,15:07,1032.00,1032.00,1031.25,1031.25,1144,2945
03/26/2004,15:08,1031.50,1032.00,1031.50,1031.50,1271,1108
03/26/2004,15:09,1031.25,1031.50,1031.00,1031.25,480,1433
03/26/2004,15:10,1031.25,1031.75,1031.25,1031.75,1658,19
03/26/2004,15:11,1031.75,1031.75,1031.00,1031.25,975,1906
03/26/2004,15:12,1031.25,1031.25,1030.50,1031.25,1538,1683
03/26/2004,15:13,1031.25,1031.75,1031.00,1031.50,1239,1809
03/26/2004,15:14,1031.50,1031.75,1031.25,1031.50,169,710
03/26/2004,15:15,1031.25,1031.75,1030.75,1031.50,2676,2395
03/26/2004,15:16,1031.50,1031.75,1031.50,1031.75,10,34
03/28/2004,17:31,1031.25,1032.75,1031.25,1031.75,52,95
03/28/2004,17:32,1031.50,1032.00,1031.50,1031.75,71,29
03/28/2004,17:33,1032.00,1032.75,1032.00,1032.50,46,35
03/28/2004,17:34,1032.75,1032.75,1032.50,1032.50,1,26
03/28/2004,17:35,1032.50,1032.75,1032.50,1032.75,11,36
03/28/2004,17:36,1032.75,1033.00,1032.75,1033.00,38,0
03/28/2004,17:37,1033.00,1033.00,1032.75,1032.75,7,1
03/28/2004,17:38,1033.00,1033.00,1032.75,1033.00,18,2
03/28/2004,17:39,1033.00,1033.25,1033.00,1033.00,6,4
03/28/2004,17:40,1033.00,1033.25,1033.00,1033.25,2,22
03/28/2004,17:41,1033.00,1033.25,1033.00,1033.25,1,1
03/28/2004,17:43,1033.00,1033.00,1033.00,1033.00,0,8
03/28/2004,17:44,1033.00,1033.00,1033.00,1033.00,0,1
03/28/2004,17:45,1033.00,1033.00,1032.75,1032.75,0,100
03/28/2004,17:46,1032.50,1032.75,1032.50,1032.50,2,2
03/28/2004,17:47,1032.75,1033.00,1032.75,1033.00,63,0
03/28/2004,17:48,1032.75,1032.75,1032.75,1032.75,0,29
03/28/2004,17:49,1033.00,1033.00,1032.75,1032.75,1,16
03/28/2004,17:51,1033.00,1033.00,1033.00,1033.00,6,0
03/28/2004,17:52,1033.00,1033.00,1033.00,1033.00,27,0
03/28/2004,17:53,1033.00,1033.00,1032.75,1032.75,1,30
03/28/2004,17:54,1032.75,1032.75,1032.50,1032.50,0,7
03/28/2004,17:55,1032.75,1032.75,1032.75,1032.75,10,0
03/28/2004,17:56,1032.75,1032.75,1032.50,1032.50,2,5
03/28/2004,17:57,1032.50,1032.50,1032.50,1032.50,0,11
03/28/2004,17:59,1032.50,1032.75,1032.50,1032.75,12,1
03/28/2004,18:00,1032.75,1033.00,1032.75,1033.00,2,0
03/28/2004,18:02,1032.75,1032.75,1032.75,1032.75,0,8
03/28/2004,18:04,1032.50,1032.75,1032.50,1032.75,2,5
03/28/2004,18:05,1033.00,1033.00,1032.50,1032.50,4,2
03/28/2004,18:06,1032.75,1032.75,1032.75,1032.75,10,0
03/28/2004,18:09,1032.50,1032.75,1032.50,1032.75,9,2
03/28/2004,18:10,1032.75,1033.00,1032.75,1033.00,17,0
03/28/2004,18:12,1033.00,1033.00,1033.00,1033.00,1,0
03/28/2004,18:13,1033.00,1033.00,1033.00,1033.00,1,0
03/28/2004,18:14,1033.00,1033.00,1033.00,1033.00,1,0
03/28/2004,18:23,1033.25,1033.25,1033.25,1033.25,83,0
03/28/2004,18:24,1033.50,1033.50,1033.50,1033.50,8,0
03/28/2004,18:25,1033.50,1033.50,1033.50,1033.50,2,0
03/28/2004,18:26,1033.25,1033.25,1033.25,1033.25,0,4
03/28/2004,18:27,1033.50,1033.50,1033.25,1033.25,1,1
03/28/2004,18:28,1033.50,1033.50,1033.50,1033.50,20,0
03/28/2004,18:29,1033.50,1033.50,1033.50,1033.50,10,0
03/28/2004,18:30,1033.50,1033.50,1033.50,1033.50,1,0
03/28/2004,18:31,1033.75,1033.75,1033.75,1033.75,30,0
03/28/2004,18:32,1033.75,1033.75,1033.75,1033.75,16,0
03/28/2004,18:33,1033.75,1034.75,1033.75,1034.25,301,5
03/28/2004,18:34,1034.00,1034.00,1034.00,1034.00,0,1
03/28/2004,18:35,1034.25,1034.50,1034.25,1034.25,72,60
03/28/2004,18:36,1034.00,1034.25,1034.00,1034.25,1,31
03/28/2004,18:37,1034.00,1034.25,1034.00,1034.25,45,13
03/28/2004,18:38,1034.25,1034.25,1034.25,1034.25,93,0
03/28/2004,18:42,1034.25,1034.25,1034.25,1034.25,4,0
03/28/2004,18:44,1034.25,1034.25,1034.25,1034.25,6,0
03/28/2004,18:46,1034.25,1034.25,1034.25,1034.25,53,0
03/28/2004,18:47,1034.25,1034.25,1034.25,1034.25,1,0
03/28/2004,18:48,1034.50,1034.50,1034.25,1034.25,20,28
03/28/2004,18:49,1034.25,1034.25,1034.25,1034.25,0,20
03/28/2004,18:50,1034.00,1034.25,1034.00,1034.25,2,1
03/28/2004,18:51,1034.25,1034.50,1034.25,1034.50,3,0
03/28/2004,18:52,1034.25,1034.50,1034.25,1034.50,77,12
03/28/2004,18:53,1034.25,1034.25,1034.25,1034.25,0,49
03/28/2004,18:54,1034.25,1034.25,1034.25,1034.25,0,26
03/28/2004,18:55,1034.25,1034.25,1034.25,1034.25,0,2
03/28/2004,18:56,1034.00,1034.00,1034.00,1034.00,0,1
03/28/2004,18:57,1034.00,1034.00,1034.00,1034.00,0,1
03/28/2004,18:58,1034.00,1034.00,1034.00,1034.00,0,4
03/28/2004,19:00,1034.00,1034.00,1034.00,1034.00,0,16
03/28/2004,19:02,1034.00,1034.00,1034.00,1034.00,0,4
03/28/2004,19:04,1034.00,1034.00,1034.00,1034.00,0,1
03/28/2004,19:05,1034.25,1034.25,1034.25,1034.25,20,0
03/28/2004,19:06,1034.25,1034.25,1034.25,1034.25,2,0
03/28/2004,19:09,1034.25,1034.25,1034.00,1034.00,1,6
03/28/2004,19:10,1034.00,1034.00,1034.00,1034.00,0,23
03/28/2004,19:11,1034.00,1034.00,1034.00,1034.00,0,6
03/28/2004,19:12,1034.00,1034.00,1034.00,1034.00,0,1
03/28/2004,19:13,1034.00,1034.00,1034.00,1034.00,0,2
03/28/2004,19:14,1034.00,1034.00,1034.00,1034.00,0,3
03/28/2004,19:15,1034.25,1034.25,1034.25,1034.25,72,0
03/28/2004,19:16,1034.25,1034.25,1034.25,1034.25,1,0
03/28/2004,19:17,1034.25,1034.25,1034.25,1034.25,50,0
03/28/2004,19:19,1034.50,1035.00,1034.50,1034.75,103,1
03/28/2004,19:20,1034.75,1035.00,1034.75,1034.75,2,15
03/28/2004,19:21,1034.50,1034.50,1034.50,1034.50,0,51
03/28/2004,19:23,1034.75,1034.75,1034.75,1034.75,7,0
03/28/2004,19:24,1034.75,1034.75,1034.75,1034.75,1,0
03/28/2004,19:25,1034.50,1034.50,1034.50,1034.50,0,4
03/28/2004,19:28,1034.75,1034.75,1034.75,1034.75,1,0
03/28/2004,19:29,1034.50,1034.50,1034.50,1034.50,0,3
03/28/2004,19:30,1034.50,1034.50,1034.50,1034.50,0,10
03/28/2004,19:31,1034.50,1034.50,1034.25,1034.50,4,8
03/28/2004,19:33,1034.50,1034.50,1034.50,1034.50,6,0
03/28/2004,19:34,1034.50,1034.50,1034.50,1034.50,10,0
03/28/2004,19:35,1034.75,1034.75,1034.50,1034.50,2,1
03/28/2004,19:36,1034.50,1034.50,1034.50,1034.50,0,16
03/28/2004,19:37,1034.50,1034.75,1034.50,1034.75,2,2
03/28/2004,19:38,1034.50,1034.50,1034.50,1034.50,0,5
03/28/2004,19:39,1034.50,1034.50,1034.50,1034.50,0,3
03/28/2004,19:40,1034.50,1034.50,1034.50,1034.50,0,12
03/28/2004,19:41,1034.25,1034.25,1034.25,1034.25,0,13
03/28/2004,19:42,1034.25,1034.25,1034.25,1034.25,0,4
03/28/2004,19:43,1034.25,1034.25,1034.25,1034.25,0,1
03/28/2004,19:46,1034.25,1034.25,1034.25,1034.25,0,2
03/28/2004,19:47,1034.25,1034.25,1034.25,1034.25,0,1
03/28/2004,19:48,1034.25,1034.25,1034.25,1034.25,0,1
03/28/2004,19:49,1034.50,1034.50,1034.50,1034.50,13,0
03/28/2004,19:50,1034.75,1034.75,1034.50,1034.50,1,1
03/28/2004,19:51,1034.50,1034.50,1034.50,1034.50,0,1
03/28/2004,19:53,1034.75,1034.75,1034.75,1034.75,1,0
03/28/2004,19:57,1034.75,1034.75,1034.50,1034.50,5,1
03/28/2004,20:00,1034.75,1034.75,1034.75,1034.75,1,0
03/28/2004,20:02,1034.75,1034.75,1034.75,1034.75,1,0
03/28/2004,20:04,1034.50,1034.50,1034.50,1034.50,0,2
03/28/2004,20:05,1034.50,1034.50,1034.50,1034.50,0,6
03/28/2004,20:07,1034.50,1034.50,1034.50,1034.50,0,2
03/28/2004,20:08,1034.50,1034.50,1034.50,1034.50,0,1
03/28/2004,20:11,1034.50,1034.75,1034.50,1034.50,1,3
03/28/2004,20:13,1034.50,1034.50,1034.50,1034.50,0,6
03/28/2004,20:14,1034.75,1034.75,1034.75,1034.75,45,0
03/28/2004,20:19,1034.50,1034.50,1034.25,1034.25,0,20
03/28/2004,20:20,1034.25,1034.25,1034.25,1034.25,0,10
03/28/2004,20:21,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,20:22,1034.50,1034.50,1034.50,1034.50,5,0
03/28/2004,20:24,1034.50,1034.50,1034.50,1034.50,5,0
03/28/2004,20:26,1034.75,1034.75,1034.25,1034.25,2,1
03/28/2004,20:28,1034.75,1034.75,1034.75,1034.75,6,0
03/28/2004,20:30,1034.50,1034.75,1034.50,1034.50,6,2
03/28/2004,20:31,1034.50,1034.50,1034.25,1034.25,0,2
03/28/2004,20:32,1034.75,1034.75,1034.50,1034.50,5,1
03/28/2004,20:38,1034.50,1034.50,1034.50,1034.50,0,5
03/28/2004,20:41,1034.75,1034.75,1034.75,1034.75,3,0
03/28/2004,20:45,1034.75,1034.75,1034.75,1034.75,5,0
03/28/2004,20:46,1034.75,1034.75,1034.50,1034.50,6,6
03/28/2004,20:48,1034.50,1034.50,1034.50,1034.50,0,2
03/28/2004,20:54,1034.75,1034.75,1034.50,1034.50,1,1
03/28/2004,20:58,1034.75,1034.75,1034.75,1034.75,8,0
03/28/2004,21:02,1034.75,1034.75,1034.75,1034.75,2,0
03/28/2004,21:03,1034.50,1034.50,1034.50,1034.50,0,2
03/28/2004,21:07,1034.50,1034.50,1034.50,1034.50,0,1
03/28/2004,21:10,1034.50,1034.50,1034.50,1034.50,0,2
03/28/2004,21:11,1034.50,1034.50,1034.50,1034.50,0,73
03/28/2004,21:13,1034.50,1034.50,1034.50,1034.50,0,12
03/28/2004,21:15,1034.50,1034.50,1034.50,1034.50,0,3
03/28/2004,21:19,1034.50,1034.50,1034.50,1034.50,0,3
03/28/2004,21:20,1034.25,1034.25,1034.25,1034.25,0,1
03/28/2004,21:21,1034.50,1034.50,1034.50,1034.50,7,0
03/28/2004,21:22,1034.75,1034.75,1034.75,1034.75,2,0
03/28/2004,21:24,1034.75,1034.75,1034.75,1034.75,2,0
03/28/2004,21:26,1034.50,1034.50,1034.50,1034.50,0,4
03/28/2004,21:27,1034.50,1034.75,1034.50,1034.75,2,1
03/28/2004,21:28,1034.50,1034.50,1034.25,1034.25,0,2
03/28/2004,21:30,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,21:32,1034.25,1034.25,1034.25,1034.25,0,1
03/28/2004,21:35,1034.25,1034.25,1034.25,1034.25,0,6
03/28/2004,21:36,1034.25,1034.25,1034.25,1034.25,0,2
03/28/2004,21:37,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,21:41,1034.50,1034.50,1034.50,1034.50,5,0
03/28/2004,21:43,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,21:44,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,21:47,1034.25,1034.25,1034.25,1034.25,0,3
03/28/2004,21:49,1034.25,1034.25,1034.25,1034.25,0,1
03/28/2004,21:51,1034.25,1034.25,1034.25,1034.25,0,2
03/28/2004,21:53,1034.25,1034.50,1034.25,1034.50,2,5
03/28/2004,21:54,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,21:58,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,21:59,1034.50,1034.75,1034.50,1034.75,8,0
03/28/2004,22:01,1034.75,1034.75,1034.75,1034.75,2,0
03/28/2004,22:03,1034.75,1034.75,1034.75,1034.75,4,0
03/28/2004,22:04,1034.50,1034.50,1034.50,1034.50,0,5
03/28/2004,22:06,1034.50,1034.50,1034.50,1034.50,0,1
03/28/2004,22:09,1034.75,1034.75,1034.75,1034.75,5,0
03/28/2004,22:10,1034.75,1034.75,1034.75,1034.75,2,0
03/28/2004,22:11,1034.50,1034.50,1034.50,1034.50,0,5
03/28/2004,22:12,1034.50,1034.50,1034.50,1034.50,0,5
03/28/2004,22:13,1034.50,1034.75,1034.50,1034.75,1,5
03/28/2004,22:15,1034.50,1034.50,1034.50,1034.50,0,5
03/28/2004,22:17,1034.50,1034.75,1034.50,1034.75,5,22
03/28/2004,22:18,1034.75,1034.75,1034.75,1034.75,20,0
03/28/2004,22:22,1034.75,1035.00,1034.75,1034.75,8,21
03/28/2004,22:23,1034.75,1034.75,1034.75,1034.75,0,18
03/28/2004,22:28,1034.75,1034.75,1034.75,1034.75,0,2
03/28/2004,22:29,1034.50,1034.50,1034.50,1034.50,0,30
03/28/2004,22:30,1034.50,1034.50,1034.50,1034.50,0,5
03/28/2004,22:31,1034.50,1034.50,1034.50,1034.50,0,1
03/28/2004,22:32,1034.50,1034.50,1034.50,1034.50,0,19
03/28/2004,22:33,1034.50,1034.50,1034.50,1034.50,0,6
03/28/2004,22:34,1034.50,1034.50,1034.25,1034.25,0,4
03/28/2004,22:36,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,22:37,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,22:38,1034.25,1034.25,1034.25,1034.25,0,1
03/28/2004,22:39,1034.25,1034.25,1034.25,1034.25,0,5
03/28/2004,22:41,1034.25,1034.25,1034.25,1034.25,0,2
03/28/2004,22:44,1034.25,1034.25,1034.25,1034.25,0,5
03/28/2004,22:45,1034.25,1034.25,1034.25,1034.25,0,5
03/28/2004,22:46,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,22:51,1034.50,1034.50,1034.50,1034.50,4,0
03/28/2004,22:52,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,22:53,1034.50,1034.50,1034.50,1034.50,22,0
03/28/2004,22:57,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,22:58,1034.50,1034.50,1034.50,1034.50,1,0
03/28/2004,23:01,1034.25,1034.25,1034.25,1034.25,0,1
03/28/2004,23:02,1034.50,1034.50,1034.50,1034.50,3,0
03/28/2004,23:03,1034.50,1034.50,1034.50,1034.50,2,0
03/28/2004,23:07,1034.75,1034.75,1034.75,1034.75,1,0
03/28/2004,23:11,1034.75,1034.75,1034.75,1034.75,2,0
03/28/2004,23:12,1034.75,1034.75,1034.75,1034.75,16,0
03/28/2004,23:13,1034.75,1034.75,1034.75,1034.75,1,0
03/28/2004,23:14,1034.75,1034.75,1034.75,1034.75,7,0
03/28/2004,23:15,1034.75,1034.75,1034.75,1034.75,27,0
03/28/2004,23:18,1034.50,1034.50,1034.50,1034.50,0,5
03/28/2004,23:20,1034.50,1034.50,1034.50,1034.50,0,14
03/28/2004,23:28,1034.25,1034.75,1034.25,1034.75,112,1
03/28/2004,23:29,1035.00,1035.00,1035.00,1035.00,4,0
03/28/2004,23:30,1034.75,1034.75,1034.75,1034.75,0,20
03/28/2004,23:31,1034.75,1034.75,1034.75,1034.75,0,86
03/28/2004,23:33,1034.50,1034.50,1034.50,1034.50,0,1
03/28/2004,23:35,1034.50,1034.50,1034.50,1034.50,0,5
03/28/2004,23:36,1034.50,1034.50,1034.25,1034.25,0,6
03/28/2004,23:39,1034.50,1034.50,1034.50,1034.50,4,0
03/28/2004,23:44,1034.50,1034.50,1034.50,1034.50,4,0
03/28/2004,23:48,1034.25,1034.25,1034.25,1034.25,0,127
03/28/2004,23:49,1034.00,1034.00,1033.75,1033.75,0,136
03/28/2004,23:50,1034.00,1034.00,1034.00,1034.00,17,0
03/28/2004,23:51,1033.75,1033.75,1033.75,1033.75,0,1
03/28/2004,23:52,1033.75,1033.75,1033.75,1033.75,0,6
03/28/2004,23:53,1034.00,1034.00,1034.00,1034.00,7,0
03/28/2004,23:54,1034.00,1034.00,1034.00,1034.00,3,0
03/28/2004,23:59,1033.75,1033.75,1033.75,1033.75,0,2
03/29/2004,00:01,1033.75,1033.75,1033.75,1033.75,0,2
03/29/2004,00:03,1034.00,1034.00,1034.00,1034.00,13,0
03/29/2004,00:05,1034.00,1034.00,1034.00,1034.00,2,0
03/29/2004,00:09,1034.25,1034.25,1034.25,1034.25,1,0
03/29/2004,00:12,1034.25,1034.25,1034.25,1034.25,2,0
03/29/2004,00:13,1034.25,1034.25,1034.00,1034.00,9,11
03/29/2004,00:14,1034.25,1034.25,1034.25,1034.25,4,0
03/29/2004,00:16,1034.50,1034.50,1034.25,1034.25,2,2
03/29/2004,00:18,1034.50,1034.50,1034.50,1034.50,2,0
03/29/2004,00:23,1034.50,1034.50,1034.50,1034.50,1,0
03/29/2004,00:28,1034.50,1034.50,1034.50,1034.50,4,0
03/29/2004,00:29,1034.50,1034.75,1034.50,1034.75,3,0
03/29/2004,00:31,1034.75,1034.75,1034.50,1034.50,5,3
03/29/2004,00:32,1034.50,1034.50,1034.50,1034.50,0,12
03/29/2004,00:33,1034.50,1034.50,1034.50,1034.50,0,1
03/29/2004,00:37,1034.25,1034.25,1034.25,1034.25,0,1
03/29/2004,00:38,1034.25,1034.25,1034.25,1034.25,0,15
03/29/2004,00:40,1034.50,1034.50,1034.50,1034.50,3,0
03/29/2004,00:41,1034.75,1034.75,1034.75,1034.75,1,0
03/29/2004,00:42,1034.50,1034.50,1034.50,1034.50,0,12
03/29/2004,00:43,1034.25,1034.25,1034.25,1034.25,0,2
03/29/2004,00:45,1034.50,1034.50,1034.50,1034.50,19,0
03/29/2004,00:46,1034.50,1034.50,1034.50,1034.50,20,0
03/29/2004,00:47,1034.50,1034.50,1034.50,1034.50,19,0
03/29/2004,00:48,1034.50,1034.50,1034.25,1034.25,10,2
03/29/2004,00:49,1034.75,1034.75,1034.50,1034.50,2,1
03/29/2004,00:52,1034.50,1034.50,1034.50,1034.50,0,1
03/29/2004,00:53,1034.50,1034.50,1034.50,1034.50,0,2
03/29/2004,00:54,1034.50,1034.75,1034.50,1034.75,2,1
03/29/2004,00:55,1034.75,1034.75,1034.75,1034.75,13,0
03/29/2004,00:56,1034.75,1034.75,1034.75,1034.75,1,0
03/29/2004,00:57,1034.75,1034.75,1034.75,1034.75,10,0
03/29/2004,00:59,1034.50,1034.50,1034.50,1034.50,0,7
03/29/2004,01:01,1034.75,1035.00,1034.75,1035.00,44,0
03/29/2004,01:02,1034.75,1035.00,1034.75,1035.00,1,11
03/29/2004,01:03,1034.75,1035.00,1034.75,1035.00,87,35
03/29/2004,01:04,1035.25,1035.25,1034.25,1034.25,2,43
03/29/2004,01:05,1034.50,1034.75,1034.50,1034.50,5,60
03/29/2004,01:06,1034.50,1034.75,1034.50,1034.50,21,79
03/29/2004,01:07,1034.50,1034.75,1034.25,1034.25,18,45
03/29/2004,01:08,1034.25,1034.25,1034.25,1034.25,0,1
03/29/2004,01:09,1034.25,1034.25,1034.00,1034.00,0,43
03/29/2004,01:10,1033.75,1033.75,1033.75,1033.75,0,10
03/29/2004,01:11,1033.75,1034.00,1033.75,1034.00,24,33
03/29/2004,01:12,1034.25,1034.50,1034.25,1034.50,39,0
03/29/2004,01:13,1034.50,1034.75,1034.50,1034.75,29,0
03/29/2004,01:14,1034.50,1034.50,1034.50,1034.50,0,12
03/29/2004,01:15,1034.50,1034.75,1034.50,1034.50,5,37
03/29/2004,01:16,1034.50,1034.50,1034.00,1034.00,0,14
03/29/2004,01:17,1034.25,1034.25,1034.25,1034.25,2,0
03/29/2004,01:18,1034.50,1034.50,1034.25,1034.25,1,31
03/29/2004,01:19,1034.50,1034.50,1034.00,1034.00,2,23
03/29/2004,01:20,1034.00,1034.00,1034.00,1034.00,0,15
03/29/2004,01:21,1034.00,1034.00,1034.00,1034.00,0,15
03/29/2004,01:22,1034.00,1034.00,1034.00,1034.00,0,16
03/29/2004,01:23,1033.75,1033.75,1033.75,1033.75,0,52
03/29/2004,01:24,1033.50,1033.75,1033.50,1033.75,5,9
03/29/2004,01:25,1033.75,1033.75,1033.50,1033.50,5,20
03/29/2004,01:26,1033.75,1033.75,1033.75,1033.75,25,0
03/29/2004,01:27,1033.75,1033.75,1033.50,1033.50,24,1
03/29/2004,01:28,1033.75,1033.75,1033.50,1033.50,12,1
03/29/2004,01:29,1033.75,1033.75,1033.75,1033.75,7,0
03/29/2004,01:30,1033.75,1033.75,1033.75,1033.75,7,0
03/29/2004,01:32,1033.75,1033.75,1033.75,1033.75,37,0
03/29/2004,01:33,1033.75,1033.75,1033.75,1033.75,2,0
03/29/2004,01:35,1034.00,1034.25,1034.00,1034.00,48,1
03/29/2004,01:36,1034.25,1034.25,1034.25,1034.25,28,0
03/29/2004,01:37,1034.25,1034.50,1034.25,1034.50,30,0
03/29/2004,01:38,1034.50,1034.50,1034.50,1034.50,10,0
03/29/2004,01:39,1034.50,1034.75,1034.25,1034.75,114,14
03/29/2004,01:41,1034.75,1034.75,1034.50,1034.50,5,12
03/29/2004,01:42,1034.50,1034.50,1034.50,1034.50,0,2
03/29/2004,01:43,1034.50,1034.50,1034.50,1034.50,0,2
03/29/2004,01:44,1034.50,1034.50,1034.50,1034.50,0,2
03/29/2004,01:47,1034.50,1034.50,1034.25,1034.50,4,31
03/29/2004,01:48,1034.25,1034.25,1033.75,1034.00,24,29
03/29/2004,01:49,1033.75,1033.75,1033.50,1033.50,0,63
03/29/2004,01:50,1033.75,1033.75,1033.50,1033.50,15,9
03/29/2004,01:51,1033.50,1033.75,1033.50,1033.75,11,2
03/29/2004,01:52,1033.75,1033.75,1033.50,1033.75,8,6
03/29/2004,01:53,1033.75,1033.75,1033.75,1033.75,1,0
03/29/2004,01:54,1033.75,1033.75,1033.75,1033.75,2,0
03/29/2004,01:55,1033.75,1033.75,1033.75,1033.75,7,0
03/29/2004,01:56,1033.75,1033.75,1033.75,1033.75,4,0
03/29/2004,01:57,1033.75,1033.75,1033.75,1033.75,9,0
03/29/2004,01:59,1033.50,1033.75,1033.50,1033.75,4,17
03/29/2004,02:00,1033.75,1033.75,1033.50,1033.50,5,21
03/29/2004,02:01,1033.50,1033.50,1033.50,1033.50,0,1
03/29/2004,02:02,1033.50,1033.75,1033.50,1033.75,10,8
03/29/2004,02:05,1033.75,1033.75,1033.75,1033.75,21,0
03/29/2004,02:08,1033.75,1033.75,1033.75,1033.75,13,0
03/29/2004,02:09,1033.50,1033.50,1033.25,1033.25,0,108
03/29/2004,02:10,1033.25,1033.25,1033.25,1033.25,0,14
03/29/2004,02:11,1033.25,1033.25,1033.25,1033.25,0,3
03/29/2004,02:12,1033.25,1033.50,1033.25,1033.50,38,1
03/29/2004,02:13,1033.50,1033.50,1033.50,1033.50,10,0
03/29/2004,02:14,1033.50,1033.50,1033.25,1033.50,32,72
03/29/2004,02:15,1033.50,1033.50,1033.25,1033.25,1,41
03/29/2004,02:16,1033.25,1033.50,1033.25,1033.50,7,93
03/29/2004,02:17,1033.50,1033.75,1033.25,1033.75,27,51
03/29/2004,02:18,1033.50,1033.75,1033.50,1033.50,22,52
03/29/2004,02:19,1033.75,1034.00,1033.75,1033.75,22,25
03/29/2004,02:21,1033.50,1033.50,1033.50,1033.50,0,43
03/29/2004,02:22,1033.50,1033.50,1033.50,1033.50,0,25
03/29/2004,02:23,1033.50,1033.50,1033.25,1033.25,25,119
03/29/2004,02:24,1033.25,1033.25,1033.00,1033.25,17,21
03/29/2004,02:25,1033.25,1033.25,1033.25,1033.25,2,0
03/29/2004,02:26,1033.25,1033.25,1033.25,1033.25,27,0
03/29/2004,02:27,1033.25,1033.50,1033.00,1033.50,12,1
03/29/2004,02:28,1033.25,1033.25,1033.25,1033.25,0,8
03/29/2004,02:29,1033.25,1033.25,1033.00,1033.25,3,11
03/29/2004,02:30,1033.25,1033.25,1033.25,1033.25,2,0
03/29/2004,02:31,1033.00,1033.00,1033.00,1033.00,0,130
03/29/2004,02:32,1033.00,1033.00,1033.00,1033.00,0,15
03/29/2004,02:33,1033.00,1033.00,1033.00,1033.00,0,8
03/29/2004,02:34,1033.25,1033.25,1033.00,1033.00,2,9
03/29/2004,02:35,1033.00,1033.00,1033.00,1033.00,0,10
03/29/2004,02:36,1033.00,1033.00,1033.00,1033.00,0,94
03/29/2004,02:37,1033.00,1033.00,1033.00,1033.00,0,100
03/29/2004,02:38,1033.00,1033.00,1032.75,1032.75,0,24
03/29/2004,02:41,1033.00,1033.25,1033.00,1033.25,17,0
03/29/2004,02:42,1033.00,1033.00,1033.00,1033.00,0,5
03/29/2004,02:43,1032.75,1032.75,1032.25,1032.75,22,112
03/29/2004,02:44,1032.75,1032.75,1032.75,1032.75,16,0
03/29/2004,02:45,1032.75,1032.75,1032.50,1032.50,10,19
03/29/2004,02:46,1032.50,1032.50,1032.25,1032.25,0,98
03/29/2004,02:47,1032.25,1032.50,1032.25,1032.50,41,2
03/29/2004,02:48,1032.50,1032.50,1032.50,1032.50,5,0
03/29/2004,02:49,1032.50,1032.50,1032.50,1032.50,23,0
03/29/2004,02:50,1032.25,1032.50,1032.25,1032.50,43,68
03/29/2004,02:51,1032.50,1032.50,1032.50,1032.50,5,0
03/29/2004,02:52,1032.50,1032.50,1032.50,1032.50,2,0
03/29/2004,02:53,1032.75,1032.75,1032.75,1032.75,31,0
03/29/2004,02:54,1033.00,1033.00,1033.00,1033.00,1,0
03/29/2004,02:55,1033.00,1033.25,1033.00,1033.25,31,0
03/29/2004,02:57,1033.00,1033.00,1033.00,1033.00,0,9
03/29/2004,02:58,1033.00,1033.00,1033.00,1033.00,0,6
03/29/2004,02:59,1033.00,1033.00,1033.00,1033.00,0,4
03/29/2004,03:00,1033.00,1033.00,1033.00,1033.00,0,2
03/29/2004,03:01,1033.00,1033.00,1033.00,1033.00,0,1
03/29/2004,03:02,1032.75,1032.75,1032.75,1032.75,0,5
03/29/2004,03:03,1032.75,1033.00,1032.50,1033.00,50,110
03/29/2004,03:04,1032.75,1032.75,1032.75,1032.75,0,28
03/29/2004,03:05,1032.75,1032.75,1032.75,1032.75,0,15
03/29/2004,03:06,1033.00,1033.00,1033.00,1033.00,19,0
03/29/2004,03:07,1033.25,1033.25,1033.00,1033.25,7,1
03/29/2004,03:08,1033.00,1033.25,1033.00,1033.25,14,1
03/29/2004,03:09,1033.25,1033.25,1033.25,1033.25,28,0
03/29/2004,03:10,1033.50,1033.75,1033.50,1033.50,86,1
03/29/2004,03:11,1033.50,1033.50,1033.50,1033.50,0,41
03/29/2004,03:12,1033.50,1033.50,1033.50,1033.50,0,38
03/29/2004,03:13,1033.75,1033.75,1033.50,1033.75,32,39
03/29/2004,03:14,1033.50,1033.50,1033.50,1033.50,0,5
03/29/2004,03:15,1033.50,1033.50,1033.25,1033.25,0,50
03/29/2004,03:16,1033.75,1033.75,1033.75,1033.75,50,0
03/29/2004,03:17,1033.75,1033.75,1033.75,1033.75,18,0
03/29/2004,03:20,1033.75,1033.75,1033.75,1033.75,9,0
03/29/2004,03:21,1033.75,1033.75,1033.75,1033.75,10,0
03/29/2004,03:23,1033.75,1033.75,1033.75,1033.75,17,0
03/29/2004,03:24,1033.75,1034.00,1033.75,1034.00,12,0
03/29/2004,03:25,1033.75,1033.75,1033.75,1033.75,0,16
03/29/2004,03:26,1033.75,1033.75,1033.75,1033.75,0,3
03/29/2004,03:29,1033.75,1033.75,1033.75,1033.75,0,23
03/29/2004,03:30,1033.75,1034.00,1033.75,1033.75,1,18
03/29/2004,03:31,1033.50,1033.50,1033.50,1033.50,0,1
03/29/2004,03:32,1033.50,1033.50,1033.50,1033.50,0,24
03/29/2004,03:33,1033.75,1034.00,1033.75,1034.00,65,1
03/29/2004,03:34,1034.00,1034.00,1034.00,1034.00,26,0
03/29/2004,03:35,1034.25,1034.25,1034.00,1034.00,1,70
03/29/2004,03:36,1034.00,1034.00,1034.00,1034.00,0,23
03/29/2004,03:37,1034.00,1034.25,1034.00,1034.25,94,2
03/29/2004,03:38,1034.25,1034.25,1034.25,1034.25,25,0
03/29/2004,03:39,1034.25,1034.50,1034.25,1034.25,45,4
03/29/2004,03:40,1034.00,1034.25,1034.00,1034.25,28,25
03/29/2004,03:41,1034.50,1034.50,1034.50,1034.50,50,0
03/29/2004,03:42,1034.25,1034.25,1034.25,1034.25,0,56
03/29/2004,03:45,1034.25,1034.50,1034.25,1034.50,3,30
03/29/2004,03:46,1034.50,1034.75,1034.50,1034.75,30,0
03/29/2004,03:47,1034.25,1034.50,1034.25,1034.50,2,14
03/29/2004,03:48,1034.25,1034.25,1034.25,1034.25,0,50
03/29/2004,03:49,1034.25,1034.25,1034.25,1034.25,0,28
03/29/2004,03:50,1034.50,1034.75,1034.50,1034.50,26,3
03/29/2004,03:51,1034.75,1034.75,1034.75,1034.75,1,0
03/29/2004,03:52,1034.50,1034.50,1034.50,1034.50,0,4
03/29/2004,03:53,1034.75,1035.00,1034.75,1034.75,35,1
03/29/2004,03:54,1035.00,1035.25,1035.00,1035.25,85,0
03/29/2004,03:55,1034.75,1034.75,1034.75,1034.75,0,12
03/29/2004,03:56,1034.75,1034.75,1034.75,1034.75,0,4
03/29/2004,03:57,1035.00,1035.00,1035.00,1035.00,4,0
03/29/2004,03:58,1035.00,1035.25,1035.00,1035.00,12,1
03/29/2004,04:00,1035.25,1035.25,1035.25,1035.25,1,0
03/29/2004,04:01,1035.25,1036.00,1035.25,1035.75,268,50
03/29/2004,04:02,1035.50,1035.50,1035.25,1035.25,0,145
03/29/2004,04:03,1035.25,1035.25,1035.00,1035.00,0,7
03/29/2004,04:04,1035.25,1035.25,1035.00,1035.00,10,1
03/29/2004,04:05,1035.00,1035.00,1035.00,1035.00,0,4
03/29/2004,04:06,1035.00,1035.00,1035.00,1035.00,0,88
03/29/2004,04:07,1035.00,1035.00,1035.00,1035.00,0,1
03/29/2004,04:09,1035.00,1035.25,1035.00,1035.00,6,84
03/29/2004,04:10,1035.00,1035.00,1035.00,1035.00,0,13
03/29/2004,04:11,1035.25,1035.50,1035.25,1035.25,36,2
03/29/2004,04:12,1035.25,1035.25,1035.00,1035.00,0,5
03/29/2004,04:13,1035.25,1035.25,1035.00,1035.00,1,11
03/29/2004,04:14,1035.00,1035.00,1035.00,1035.00,0,3
03/29/2004,04:15,1035.00,1035.00,1034.75,1034.75,0,3
03/29/2004,04:16,1035.00,1035.00,1034.75,1034.75,5,1
03/29/2004,04:17,1035.00,1035.25,1035.00,1035.25,3,0
03/29/2004,04:18,1035.00,1035.25,1035.00,1035.25,23,28
03/29/2004,04:20,1035.25,1035.25,1035.25,1035.25,12,0
03/29/2004,04:22,1035.25,1035.25,1035.25,1035.25,19,0
03/29/2004,04:24,1035.25,1035.25,1035.25,1035.25,4,0
03/29/2004,04:27,1035.00,1035.00,1035.00,1035.00,0,5
03/29/2004,04:29,1035.25,1035.25,1035.00,1035.00,1,33
03/29/2004,04:30,1035.00,1035.00,1035.00,1035.00,0,19
03/29/2004,04:31,1035.25,1035.25,1035.25,1035.25,5,0
03/29/2004,04:33,1035.00,1035.00,1035.00,1035.00,0,1
03/29/2004,04:34,1035.25,1035.25,1035.00,1035.00,1,4
03/29/2004,04:35,1035.00,1035.00,1035.00,1035.00,0,4
03/29/2004,04:38,1035.25,1035.25,1035.00,1035.25,10,21
03/29/2004,04:39,1035.00,1035.00,1035.00,1035.00,0,7
03/29/2004,04:40,1035.00,1035.00,1035.00,1035.00,0,7
03/29/2004,04:41,1034.75,1034.75,1034.75,1034.75,0,10
03/29/2004,04:42,1035.00,1035.00,1035.00,1035.00,1,0
03/29/2004,04:44,1034.75,1035.00,1034.75,1035.00,1,2
03/29/2004,04:45,1034.75,1034.75,1034.75,1034.75,0,49
03/29/2004,04:46,1034.75,1035.00,1034.75,1035.00,1,2
03/29/2004,04:48,1035.00,1035.00,1035.00,1035.00,15,0
03/29/2004,04:49,1035.00,1035.00,1035.00,1035.00,6,0
03/29/2004,04:50,1035.00,1035.00,1035.00,1035.00,6,0
03/29/2004,04:51,1035.25,1035.50,1035.25,1035.25,46,5
03/29/2004,04:52,1035.25,1035.25,1035.25,1035.25,0,4
03/29/2004,04:59,1035.25,1035.25,1035.25,1035.25,0,2
03/29/2004,05:00,1035.00,1035.25,1035.00,1035.25,1,1
03/29/2004,05:01,1035.25,1035.50,1035.25,1035.25,13,18
03/29/2004,05:02,1035.25,1035.50,1035.25,1035.50,1,1
03/29/2004,05:03,1035.50,1036.00,1035.50,1036.00,39,0
03/29/2004,05:04,1035.75,1035.75,1035.75,1035.75,0,26
03/29/2004,05:08,1035.75,1035.75,1035.75,1035.75,0,10
03/29/2004,05:09,1035.75,1035.75,1035.75,1035.75,0,1
03/29/2004,05:10,1035.75,1035.75,1035.50,1035.50,0,24
03/29/2004,05:11,1035.50,1035.50,1035.50,1035.50,0,2
03/29/2004,05:13,1035.50,1037.00,1035.50,1037.00,428,84
03/29/2004,05:14,1036.75,1036.75,1036.75,1036.75,0,97
03/29/2004,05:15,1036.75,1036.75,1036.75,1036.75,0,21
03/29/2004,05:16,1036.50,1036.50,1036.50,1036.50,0,11
03/29/2004,05:17,1036.25,1036.25,1036.00,1036.25,27,37
03/29/2004,05:18,1036.25,1036.25,1036.25,1036.25,24,0
03/29/2004,05:19,1036.25,1036.25,1036.25,1036.25,10,0
03/29/2004,05:20,1036.25,1036.25,1036.25,1036.25,5,0
03/29/2004,05:21,1036.00,1036.25,1036.00,1036.25,14,5
03/29/2004,05:23,1036.00,1036.00,1036.00,1036.00,0,2
03/29/2004,05:24,1036.25,1036.25,1036.25,1036.25,4,0
03/29/2004,05:25,1036.25,1036.25,1036.25,1036.25,11,0
03/29/2004,05:26,1036.25,1036.25,1036.25,1036.25,3,0
03/29/2004,05:27,1036.25,1036.25,1036.25,1036.25,22,0
03/29/2004,05:28,1036.25,1036.50,1036.25,1036.50,26,0
03/29/2004,05:29,1036.50,1036.50,1036.50,1036.50,1,0
03/29/2004,05:30,1036.25,1036.25,1036.25,1036.25,0,13
03/29/2004,05:31,1036.25,1036.25,1036.00,1036.00,0,24
03/29/2004,05:32,1036.25,1036.25,1036.25,1036.25,1,0
03/29/2004,05:33,1036.25,1036.25,1036.25,1036.25,1,0
03/29/2004,05:34,1036.00,1036.25,1036.00,1036.25,6,3
03/29/2004,05:35,1036.00,1036.00,1035.50,1035.50,0,60
03/29/2004,05:36,1035.50,1035.50,1035.50,1035.50,0,19
03/29/2004,05:37,1035.50,1035.50,1035.50,1035.50,0,2
03/29/2004,05:38,1035.50,1035.75,1035.50,1035.75,12,1
03/29/2004,05:39,1035.75,1035.75,1035.50,1035.50,2,5
03/29/2004,05:40,1035.50,1035.50,1035.50,1035.50,0,17
03/29/2004,05:41,1035.75,1035.75,1035.75,1035.75,5,0
03/29/2004,05:42,1035.75,1035.75,1035.75,1035.75,1,0
03/29/2004,05:43,1035.50,1035.50,1035.25,1035.50,5,45
03/29/2004,05:44,1035.50,1035.50,1035.50,1035.50,21,0
03/29/2004,05:45,1035.50,1035.50,1035.50,1035.50,2,0
03/29/2004,05:46,1035.75,1035.75,1035.75,1035.75,1,0
03/29/2004,05:47,1035.75,1035.75,1035.75,1035.75,86,0
03/29/2004,05:48,1035.75,1036.00,1035.75,1036.00,59,0
03/29/2004,05:50,1036.00,1036.00,1035.75,1035.75,22,1
03/29/2004,05:51,1036.00,1036.00,1036.00,1036.00,14,0
03/29/2004,05:53,1036.00,1036.25,1036.00,1036.25,22,0
03/29/2004,05:54,1036.00,1036.25,1036.00,1036.00,1,32
03/29/2004,05:55,1036.00,1036.00,1036.00,1036.00,0,2
03/29/2004,05:56,1035.75,1035.75,1035.75,1035.75,0,5
03/29/2004,05:58,1036.00,1036.00,1036.00,1036.00,60,0
03/29/2004,05:59,1036.00,1036.25,1036.00,1036.25,26,0
03/29/2004,06:00,1036.50,1036.50,1036.25,1036.50,73,1
03/29/2004,06:01,1036.50,1036.50,1036.25,1036.25,21,8
03/29/2004,06:02,1036.25,1036.25,1036.25,1036.25,0,4
03/29/2004,06:03,1036.25,1036.25,1036.25,1036.25,0,31
03/29/2004,06:04,1036.25,1036.25,1036.25,1036.25,0,1
03/29/2004,06:05,1036.50,1036.50,1036.50,1036.50,140,0
03/29/2004,06:06,1036.50,1036.50,1036.50,1036.50,28,0
03/29/2004,06:07,1036.50,1036.50,1036.50,1036.50,7,0
03/29/2004,06:08,1036.50,1036.50,1036.50,1036.50,1,0
03/29/2004,06:09,1036.50,1036.50,1036.50,1036.50,39,0
03/29/2004,06:10,1036.25,1036.50,1036.25,1036.50,28,11
03/29/2004,06:11,1036.50,1036.75,1036.50,1036.50,74,3
03/29/2004,06:12,1036.75,1036.75,1036.50,1036.75,47,1
03/29/2004,06:13,1036.75,1036.75,1036.75,1036.75,7,0
03/29/2004,06:14,1036.75,1036.75,1036.75,1036.75,64,0
03/29/2004,06:15,1036.50,1036.50,1036.50,1036.50,0,8
03/29/2004,06:16,1036.75,1036.75,1036.75,1036.75,36,0
03/29/2004,06:17,1036.75,1036.75,1036.75,1036.75,9,0
03/29/2004,06:18,1036.75,1036.75,1036.75,1036.75,79,0
03/29/2004,06:19,1036.75,1036.75,1036.75,1036.75,127,0
03/29/2004,06:20,1036.75,1036.75,1036.75,1036.75,13,0
03/29/2004,06:21,1036.50,1036.75,1036.50,1036.75,4,1
03/29/2004,06:22,1036.75,1036.75,1036.75,1036.75,2,0
03/29/2004,06:23,1036.75,1036.75,1036.75,1036.75,1,0
03/29/2004,06:24,1036.75,1036.75,1036.75,1036.75,7,0
03/29/2004,06:25,1037.00,1037.00,1037.00,1037.00,5,0
03/29/2004,06:26,1037.00,1037.00,1036.75,1037.00,60,1
03/29/2004,06:27,1037.00,1037.25,1037.00,1037.00,86,2
03/29/2004,06:28,1037.00,1037.00,1037.00,1037.00,0,72
03/29/2004,06:29,1037.00,1037.00,1037.00,1037.00,0,1
03/29/2004,06:30,1037.00,1037.00,1036.75,1036.75,0,26
03/29/2004,06:31,1036.75,1037.00,1036.75,1037.00,21,1
03/29/2004,06:32,1037.00,1037.00,1037.00,1037.00,21,0
03/29/2004,06:33,1037.00,1037.25,1036.75,1037.25,42,12
03/29/2004,06:34,1037.00,1037.25,1037.00,1037.25,197,1
03/29/2004,06:35,1037.25,1037.25,1037.00,1037.25,32,12
03/29/2004,06:36,1037.00,1037.25,1037.00,1037.00,1,7
03/29/2004,06:37,1037.00,1037.25,1037.00,1037.00,9,80
03/29/2004,06:38,1037.25,1037.25,1037.00,1037.00,3,53
03/29/2004,06:39,1037.00,1037.00,1037.00,1037.00,0,23
03/29/2004,06:40,1037.00,1037.25,1036.75,1037.25,5,9
03/29/2004,06:41,1037.25,1037.50,1037.25,1037.25,273,53
03/29/2004,06:42,1037.25,1037.50,1037.25,1037.50,13,81
03/29/2004,06:43,1037.50,1037.50,1037.25,1037.25,40,51
03/29/2004,06:44,1037.25,1037.50,1037.25,1037.25,1,17
03/29/2004,06:45,1037.25,1037.50,1037.00,1037.25,54,3
03/29/2004,06:46,1037.50,1037.50,1037.25,1037.50,57,15
03/29/2004,06:47,1037.50,1037.75,1037.50,1037.75,75,0
03/29/2004,06:48,1037.75,1038.00,1037.50,1038.00,149,12
03/29/2004,06:49,1038.00,1038.25,1038.00,1038.00,87,12
03/29/2004,06:50,1038.00,1038.00,1037.75,1038.00,1,210
03/29/2004,06:51,1037.75,1038.00,1037.75,1038.00,84,2
03/29/2004,06:52,1038.00,1038.00,1037.75,1038.00,48,7
03/29/2004,06:53,1037.75,1037.75,1037.50,1037.50,0,355
03/29/2004,06:54,1037.50,1037.75,1037.50,1037.75,53,5
03/29/2004,06:55,1037.75,1038.00,1037.75,1037.75,9,33
03/29/2004,06:56,1037.50,1038.00,1037.50,1038.00,80,2
03/29/2004,06:57,1038.00,1038.00,1037.50,1037.75,104,26
03/29/2004,06:58,1037.75,1037.75,1037.50,1037.50,0,33
03/29/2004,06:59,1037.50,1038.00,1037.50,1037.75,30,2
03/29/2004,07:00,1037.75,1038.00,1037.50,1037.50,1,2
03/29/2004,07:01,1037.75,1037.75,1037.75,1037.75,30,0
03/29/2004,07:02,1037.75,1037.75,1037.75,1037.75,46,0
03/29/2004,07:03,1037.75,1038.25,1037.75,1038.00,131,26
03/29/2004,07:04,1038.25,1038.50,1038.25,1038.50,72,1
03/29/2004,07:05,1038.25,1038.25,1038.00,1038.00,0,127
03/29/2004,07:06,1038.25,1038.25,1038.00,1038.25,34,106
03/29/2004,07:07,1038.00,1038.00,1037.75,1038.00,46,17
03/29/2004,07:08,1038.00,1038.25,1038.00,1038.00,70,105
03/29/2004,07:09,1037.75,1037.75,1037.75,1037.75,0,105
03/29/2004,07:10,1037.75,1038.00,1037.75,1038.00,9,14
03/29/2004,07:11,1037.75,1038.00,1037.75,1038.00,4,4
03/29/2004,07:12,1037.75,1038.00,1037.75,1038.00,4,4
03/29/2004,07:13,1038.00,1038.00,1037.75,1038.00,52,3
03/29/2004,07:14,1038.00,1038.25,1038.00,1038.00,3,6
03/29/2004,07:15,1038.25,1038.25,1038.00,1038.00,6,3
03/29/2004,07:16,1038.25,1038.50,1038.00,1038.25,134,96
03/29/2004,07:17,1038.25,1038.50,1038.25,1038.25,17,19
03/29/2004,07:18,1038.25,1038.50,1038.25,1038.50,12,55
03/29/2004,07:19,1038.50,1038.50,1038.25,1038.25,30,24
03/29/2004,07:20,1038.25,1038.25,1038.00,1038.00,114,253
03/29/2004,07:21,1038.00,1038.00,1037.75,1037.75,2,85
03/29/2004,07:22,1038.00,1038.00,1037.75,1037.75,14,5
03/29/2004,07:23,1037.75,1037.75,1037.75,1037.75,0,41
03/29/2004,07:24,1037.75,1038.00,1037.75,1038.00,7,4
03/29/2004,07:25,1038.00,1038.00,1037.75,1037.75,20,6
03/29/2004,07:26,1037.75,1038.00,1037.75,1037.75,10,271
03/29/2004,07:27,1037.75,1038.00,1037.75,1037.75,2,82
03/29/2004,07:28,1037.75,1038.00,1037.75,1038.00,123,2
03/29/2004,07:29,1038.00,1038.00,1038.00,1038.00,11,0
03/29/2004,07:30,1038.00,1038.50,1038.00,1038.25,135,25
03/29/2004,07:31,1038.25,1038.50,1038.00,1038.25,5,136
03/29/2004,07:32,1038.00,1038.00,1038.00,1038.00,0,14
03/29/2004,07:33,1038.00,1038.25,1038.00,1038.00,1,24
03/29/2004,07:34,1038.00,1038.25,1038.00,1038.00,1,74
03/29/2004,07:35,1038.00,1038.25,1037.75,1038.00,15,81
03/29/2004,07:36,1038.00,1038.25,1038.00,1038.00,32,101
03/29/2004,07:37,1038.00,1038.25,1038.00,1038.00,4,27
03/29/2004,07:38,1038.00,1038.25,1038.00,1038.00,8,39
03/29/2004,07:39,1038.00,1038.25,1037.75,1038.00,2,80
03/29/2004,07:40,1037.75,1037.75,1037.75,1037.75,0,37
03/29/2004,07:41,1037.75,1037.75,1037.50,1037.75,1,65
03/29/2004,07:42,1037.50,1037.75,1037.50,1037.50,3,9
03/29/2004,07:43,1037.75,1037.75,1037.75,1037.75,20,0
03/29/2004,07:44,1037.50,1037.75,1037.50,1037.50,29,40
03/29/2004,07:45,1037.75,1037.75,1037.50,1037.75,61,8
03/29/2004,07:46,1037.75,1037.75,1037.75,1037.75,41,0
03/29/2004,07:47,1037.75,1037.75,1037.50,1037.75,34,4
03/29/2004,07:48,1037.75,1037.75,1037.50,1037.50,15,3
03/29/2004,07:49,1037.75,1037.75,1037.50,1037.50,52,67
03/29/2004,07:50,1037.75,1037.75,1037.75,1037.75,39,0
03/29/2004,07:51,1037.75,1037.75,1037.50,1037.50,46,5
03/29/2004,07:52,1037.75,1037.75,1037.25,1037.25,1,493
03/29/2004,07:53,1037.25,1037.75,1037.25,1037.50,184,27
03/29/2004,07:54,1037.50,1037.75,1037.50,1037.75,7,109
03/29/2004,07:55,1037.75,1037.75,1037.50,1037.50,1,4
03/29/2004,07:56,1037.50,1037.50,1037.50,1037.50,0,20
03/29/2004,07:57,1037.75,1037.75,1037.50,1037.50,19,1
03/29/2004,07:58,1037.50,1037.75,1037.50,1037.50,50,104
03/29/2004,07:59,1037.50,1037.75,1037.50,1037.50,92,13
03/29/2004,08:00,1037.50,1037.75,1037.50,1037.75,12,11
03/29/2004,08:01,1037.75,1037.75,1037.50,1037.50,2,1
03/29/2004,08:02,1037.50,1037.75,1037.50,1037.75,7,2
03/29/2004,08:03,1037.75,1037.75,1037.50,1037.50,3,54
03/29/2004,08:04,1037.50,1037.75,1037.50,1037.75,11,66
03/29/2004,08:05,1037.75,1037.75,1037.50,1037.50,1,21
03/29/2004,08:06,1037.50,1037.75,1037.50,1037.50,2,12
03/29/2004,08:08,1037.50,1037.75,1037.50,1037.75,48,5
03/29/2004,08:09,1037.75,1037.75,1037.50,1037.75,3,2
03/29/2004,08:10,1037.75,1038.00,1037.50,1037.75,109,33
03/29/2004,08:11,1037.75,1038.00,1037.75,1037.75,6,77
03/29/2004,08:12,1037.75,1038.00,1037.75,1037.75,5,37
03/29/2004,08:13,1037.75,1038.00,1037.75,1037.75,1,17
03/29/2004,08:14,1037.75,1038.00,1037.75,1037.75,1,61
03/29/2004,08:15,1038.00,1038.25,1038.00,1038.25,371,24
03/29/2004,08:16,1038.25,1038.25,1038.00,1038.25,11,11
03/29/2004,08:17,1038.00,1038.50,1038.00,1038.25,312,39
03/29/2004,08:18,1038.25,1038.50,1038.25,1038.25,49,83
03/29/2004,08:19,1038.25,1038.50,1038.00,1038.25,32,190
03/29/2004,08:20,1038.25,1038.25,1038.00,1038.00,27,74
03/29/2004,08:21,1038.00,1038.25,1038.00,1038.00,5,17
03/29/2004,08:22,1038.00,1038.25,1038.00,1038.00,6,52
03/29/2004,08:23,1038.25,1038.25,1038.00,1038.00,4,7
03/29/2004,08:24,1038.00,1038.25,1038.00,1038.00,3,106
03/29/2004,08:25,1038.00,1038.00,1037.75,1037.75,4,146
03/29/2004,08:26,1037.75,1037.75,1037.50,1037.50,47,181
03/29/2004,08:27,1037.75,1038.25,1037.75,1038.00,191,46
03/29/2004,08:28,1037.75,1038.25,1037.75,1038.25,138,122
03/29/2004,08:29,1038.00,1038.25,1038.00,1038.00,238,234
03/29/2004,08:30,1038.00,1038.25,1037.50,1037.50,348,1285
03/29/2004,08:31,1037.50,1038.75,1037.25,1038.25,2553,1445
03/29/2004,08:32,1038.25,1038.75,1038.25,1038.75,291,1143
03/29/2004,08:33,1038.50,1039.00,1038.25,1038.75,1602,720
03/29/2004,08:34,1038.75,1039.00,1038.25,1038.50,622,777
03/29/2004,08:35,1038.50,1039.50,1038.50,1039.00,3077,820
03/29/2004,08:36,1038.75,1039.00,1038.25,1038.50,2193,2223
03/29/2004,08:37,1038.50,1039.00,1038.25,1038.75,1798,1090
03/29/2004,08:38,1038.75,1039.50,1038.50,1039.50,1210,522
03/29/2004,08:39,1039.50,1039.50,1038.50,1038.75,904,2380
03/29/2004,08:40,1038.75,1039.00,1038.25,1038.25,472,1346
03/29/2004,08:41,1038.25,1039.75,1038.25,1039.25,3298,1322
03/29/2004,08:42,1039.50,1039.75,1039.00,1039.25,2750,1533
03/29/2004,08:43,1039.25,1039.75,1039.25,1039.75,1344,1066
03/29/2004,08:44,1040.00,1040.75,1039.75,1040.00,4356,4386
03/29/2004,08:45,1040.00,1040.00,1039.25,1039.50,846,2025
03/29/2004,08:46,1039.50,1040.00,1039.25,1039.50,904,807
03/29/2004,08:47,1039.50,1039.75,1039.25,1039.50,970,1581
03/29/2004,08:48,1039.50,1040.50,1039.50,1040.25,1964,1416
03/29/2004,08:49,1040.25,1040.50,1039.50,1040.25,1402,2139
03/29/2004,08:50,1040.25,1040.50,1039.75,1040.50,802,608
03/29/2004,08:51,1040.50,1041.25,1040.00,1040.75,2712,1524
03/29/2004,08:52,1040.75,1042.00,1040.75,1041.75,4948,2155
03/29/2004,08:53,1042.00,1042.25,1041.75,1042.00,1972,1421
03/29/2004,08:54,1041.75,1042.25,1041.75,1042.25,1066,1871
03/29/2004,08:55,1042.50,1043.00,1042.00,1042.00,3337,2012
03/29/2004,08:56,1042.00,1042.25,1041.50,1041.75,2543,2334
03/29/2004,08:57,1041.75,1042.00,1041.25,1041.25,781,1450
03/29/2004,08:58,1041.50,1041.75,1041.25,1041.75,1644,711
03/29/2004,08:59,1041.75,1042.00,1041.50,1042.00,458,356
03/29/2004,09:00,1042.00,1042.00,1041.50,1041.75,305,944
03/29/2004,09:01,1041.75,1042.75,1041.50,1042.75,3572,1783
03/29/2004,09:02,1042.50,1043.75,1042.25,1043.25,5220,1765
03/29/2004,09:03,1043.25,1043.75,1043.00,1043.50,1733,1850
03/29/2004,09:04,1043.50,1044.25,1043.50,1044.00,2669,1274
03/29/2004,09:05,1044.00,1045.25,1044.00,1045.25,5860,3049
03/29/2004,09:06,1045.25,1046.50,1045.00,1045.25,7398,5875
03/29/2004,09:07,1045.00,1045.50,1045.00,1045.25,2148,909
03/29/2004,09:08,1045.50,1045.50,1045.00,1045.00,1221,895
03/29/2004,09:09,1045.00,1045.25,1044.25,1044.50,1003,2569
03/29/2004,09:10,1044.50,1045.00,1044.25,1044.75,2254,1777
03/29/2004,09:11,1044.75,1045.25,1044.25,1044.75,1349,1392
03/29/2004,09:12,1045.00,1045.50,1044.50,1044.75,2399,960
03/29/2004,09:13,1044.75,1045.50,1044.75,1045.25,1983,780
03/29/2004,09:14,1045.25,1045.75,1045.00,1045.25,1083,628
03/29/2004,09:15,1045.25,1045.25,1044.75,1045.00,749,720
03/29/2004,09:16,1045.00,1045.75,1044.75,1045.25,1789,1931
03/29/2004,09:17,1045.25,1046.00,1045.00,1045.25,2674,2199
03/29/2004,09:18,1045.25,1046.00,1045.25,1045.75,2292,1086
03/29/2004,09:19,1045.75,1046.00,1045.25,1045.50,1058,1667
03/29/2004,09:20,1045.75,1045.75,1045.00,1045.25,1338,1242
03/29/2004,09:21,1045.25,1045.75,1045.25,1045.25,1252,1107
03/29/2004,09:22,1045.25,1045.25,1044.75,1044.75,859,1917
03/29/2004,09:23,1044.75,1045.25,1044.75,1044.75,1597,1392
03/29/2004,09:24,1044.75,1045.00,1044.50,1044.50,130,1920
03/29/2004,09:25,1044.50,1045.00,1044.50,1044.75,536,767
03/29/2004,09:26,1044.75,1045.00,1044.75,1044.75,1258,264
03/29/2004,09:27,1044.75,1045.00,1044.75,1044.75,149,1332
03/29/2004,09:28,1044.75,1045.75,1044.75,1045.00,2895,1887
03/29/2004,09:29,1044.75,1045.25,1044.75,1044.75,505,540
03/29/2004,09:30,1044.75,1045.25,1044.75,1044.75,1942,964
03/29/2004,09:31,1045.00,1047.25,1044.75,1047.25,7724,1415
03/29/2004,09:32,1047.00,1047.25,1046.25,1046.25,1243,3061
03/29/2004,09:33,1046.25,1046.50,1046.00,1046.25,1285,1388
03/29/2004,09:34,1046.25,1046.50,1045.50,1045.75,198,1205
03/29/2004,09:35,1045.50,1045.75,1045.00,1045.00,420,1153
03/29/2004,09:36,1045.25,1045.75,1045.00,1045.25,682,783
03/29/2004,09:37,1045.25,1045.75,1045.00,1045.50,752,870
03/29/2004,09:38,1045.50,1045.75,1045.00,1045.50,290,214
03/29/2004,09:39,1045.50,1045.75,1045.00,1045.25,263,666
03/29/2004,09:40,1045.50,1045.75,1045.25,1045.75,419,218
03/29/2004,09:41,1045.50,1046.00,1045.00,1046.00,2087,600
03/29/2004,09:42,1046.00,1046.00,1045.25,1045.25,1539,910
03/29/2004,09:43,1045.50,1045.75,1045.25,1045.50,265,210
03/29/2004,09:44,1045.50,1045.50,1045.00,1045.25,802,1141
03/29/2004,09:45,1045.25,1046.00,1045.25,1046.00,1514,1045
03/29/2004,09:46,1046.00,1046.25,1045.50,1045.75,816,487
03/29/2004,09:47,1046.00,1046.00,1045.25,1045.50,571,869
03/29/2004,09:48,1045.75,1045.75,1045.50,1045.50,37,434
03/29/2004,09:49,1045.50,1046.50,1045.50,1046.00,2121,1236
03/29/2004,09:50,1046.00,1046.25,1045.75,1045.75,683,704
03/29/2004,09:51,1046.00,1046.25,1045.50,1046.25,1638,483
03/29/2004,09:52,1046.25,1046.75,1046.25,1046.50,1965,868
03/29/2004,09:53,1046.50,1047.00,1046.50,1046.50,1430,870
03/29/2004,09:54,1046.75,1046.75,1046.50,1046.75,111,114
03/29/2004,09:55,1046.75,1046.75,1046.00,1046.25,384,1941
03/29/2004,09:56,1046.00,1046.25,1045.75,1046.00,152,1140
03/29/2004,09:57,1046.00,1046.25,1045.75,1046.00,64,121
03/29/2004,09:58,1046.00,1046.50,1046.00,1046.50,1500,461
03/29/2004,09:59,1046.25,1047.25,1046.00,1047.00,2347,723
03/29/2004,10:00,1047.00,1047.00,1046.25,1046.50,341,940
03/29/2004,10:01,1046.50,1046.75,1046.00,1046.25,234,655
03/29/2004,10:02,1046.25,1046.25,1046.00,1046.25,435,708
03/29/2004,10:03,1046.50,1046.50,1046.00,1046.25,149,189
03/29/2004,10:04,1046.25,1046.50,1046.25,1046.25,145,78
03/29/2004,10:05,1046.25,1046.25,1046.00,1046.00,898,614
03/29/2004,10:06,1046.00,1046.75,1045.75,1046.50,1075,330
03/29/2004,10:07,1046.50,1047.00,1046.50,1046.75,1408,383
03/29/2004,10:08,1046.75,1046.75,1045.50,1045.75,524,2225
03/29/2004,10:09,1045.50,1046.00,1045.50,1045.75,381,524
03/29/2004,10:10,1045.75,1046.25,1045.75,1046.00,647,271
03/29/2004,10:11,1045.75,1046.00,1045.50,1046.00,289,276
03/29/2004,10:12,1045.75,1046.25,1045.75,1046.00,842,29
03/29/2004,10:13,1046.25,1046.25,1045.75,1046.00,39,336
03/29/2004,10:14,1046.00,1046.00,1045.75,1046.00,557,23
03/29/2004,10:15,1046.00,1046.75,1045.75,1046.25,1573,438
03/29/2004,10:16,1046.00,1046.50,1046.00,1046.25,423,579
03/29/2004,10:17,1046.00,1046.25,1045.75,1046.00,200,347
03/29/2004,10:18,1046.00,1046.75,1045.75,1046.75,1477,250
03/29/2004,10:19,1046.75,1047.25,1046.25,1047.00,2536,1309
03/29/2004,10:20,1047.00,1047.00,1045.75,1046.00,1084,1503
03/29/2004,10:21,1046.00,1046.50,1045.75,1046.25,576,136
03/29/2004,10:22,1046.25,1046.75,1046.00,1046.50,576,396
03/29/2004,10:23,1046.50,1046.75,1046.25,1046.50,390,396
03/29/2004,10:24,1046.50,1046.75,1046.25,1046.75,526,387
03/29/2004,10:25,1046.75,1046.75,1046.00,1046.25,600,1123
03/29/2004,10:26,1046.25,1046.50,1046.00,1046.50,735,639
03/29/2004,10:27,1046.50,1046.50,1046.25,1046.25,183,65
03/29/2004,10:28,1046.50,1047.00,1046.25,1047.00,1258,376
03/29/2004,10:29,1047.00,1047.00,1046.50,1046.50,155,694
03/29/2004,10:30,1046.50,1047.00,1046.25,1046.50,1027,745
03/29/2004,10:31,1046.50,1047.00,1046.25,1046.75,887,553
03/29/2004,10:32,1046.75,1046.75,1046.50,1046.75,356,80
03/29/2004,10:33,1046.75,1046.75,1046.25,1046.50,390,517
03/29/2004,10:34,1046.25,1046.50,1046.25,1046.50,262,125
03/29/2004,10:35,1046.25,1046.75,1046.25,1046.75,148,47
03/29/2004,10:36,1046.75,1047.00,1046.75,1047.00,506,44
03/29/2004,10:37,1046.75,1047.00,1046.50,1046.50,74,349
03/29/2004,10:38,1046.50,1046.75,1046.25,1046.75,116,400
03/29/2004,10:39,1046.75,1046.75,1046.25,1046.25,110,589
03/29/2004,10:40,1046.25,1046.75,1046.25,1046.50,479,290
03/29/2004,10:41,1046.50,1046.50,1046.00,1046.00,14,759
03/29/2004,10:42,1046.00,1046.50,1045.75,1046.25,357,657
03/29/2004,10:43,1046.25,1046.50,1046.25,1046.25,60,76
03/29/2004,10:44,1046.25,1046.25,1046.00,1046.25,35,304
03/29/2004,10:45,1046.25,1046.25,1046.00,1046.25,172,9
03/29/2004,10:46,1046.25,1046.75,1046.25,1046.75,583,140
03/29/2004,10:47,1046.50,1046.75,1046.25,1046.25,167,344
03/29/2004,10:48,1046.25,1046.50,1046.25,1046.50,242,58
03/29/2004,10:49,1046.50,1047.00,1046.50,1046.50,1577,512
03/29/2004,10:50,1046.75,1047.00,1046.25,1046.75,234,224
03/29/2004,10:51,1046.75,1046.75,1046.50,1046.75,8,22
03/29/2004,10:52,1046.50,1046.75,1046.50,1046.75,8,4
03/29/2004,10:53,1046.75,1047.00,1046.25,1046.25,410,749
03/29/2004,10:54,1046.25,1046.50,1046.25,1046.25,20,53
03/29/2004,10:55,1046.25,1046.75,1046.00,1046.75,1163,674
03/29/2004,10:56,1046.75,1047.25,1046.50,1046.50,932,910
03/29/2004,10:57,1046.75,1047.00,1046.50,1046.75,255,17
03/29/2004,10:58,1046.75,1047.00,1046.50,1046.75,210,243
03/29/2004,10:59,1047.00,1047.00,1046.75,1046.75,105,108
03/29/2004,11:00,1046.75,1047.25,1046.75,1047.25,520,86
03/29/2004,11:01,1047.25,1047.50,1046.50,1046.75,3079,1679
03/29/2004,11:02,1047.00,1047.50,1047.00,1047.25,1156,516
03/29/2004,11:03,1047.00,1047.25,1046.75,1046.75,32,1447
03/29/2004,11:04,1046.75,1046.75,1046.25,1046.50,472,804
03/29/2004,11:05,1046.25,1046.75,1046.25,1046.75,239,698
03/29/2004,11:06,1046.50,1046.75,1046.25,1046.50,192,266
03/29/2004,11:07,1046.50,1047.00,1046.50,1046.75,359,16
03/29/2004,11:08,1046.75,1047.00,1046.75,1046.75,224,106
03/29/2004,11:09,1046.75,1047.25,1046.75,1047.00,343,125
03/29/2004,11:10,1047.00,1047.75,1047.00,1047.75,1913,112
03/29/2004,11:11,1047.75,1047.75,1047.25,1047.50,795,791
03/29/2004,11:12,1047.50,1047.50,1046.50,1046.50,379,1872
03/29/2004,11:13,1046.50,1047.00,1046.50,1046.75,109,45
03/29/2004,11:14,1046.75,1047.50,1046.75,1047.00,812,210
03/29/2004,11:15,1047.00,1047.00,1046.50,1047.00,368,322
03/29/2004,11:16,1047.00,1047.00,1046.50,1046.75,128,712
03/29/2004,11:17,1046.75,1047.00,1046.50,1046.75,242,143
03/29/2004,11:18,1046.50,1047.00,1046.50,1047.00,335,50
03/29/2004,11:19,1047.00,1047.25,1046.50,1046.50,34,387
03/29/2004,11:20,1046.75,1047.00,1046.50,1046.75,160,163
03/29/2004,11:21,1046.75,1047.00,1046.75,1047.00,98,3
03/29/2004,11:22,1046.75,1047.25,1046.75,1047.25,306,7
03/29/2004,11:23,1047.00,1047.50,1047.00,1047.25,561,189
03/29/2004,11:24,1047.25,1047.50,1047.00,1047.00,148,270
03/29/2004,11:25,1047.00,1047.00,1046.75,1046.75,11,356
03/29/2004,11:26,1047.00,1047.00,1046.50,1046.75,539,412
03/29/2004,11:27,1046.75,1047.00,1046.75,1046.75,60,17
03/29/2004,11:28,1046.75,1047.50,1046.75,1047.25,714,109
03/29/2004,11:29,1047.00,1047.25,1047.00,1047.00,559,361
03/29/2004,11:30,1047.00,1047.25,1046.75,1047.00,18,202
03/29/2004,11:31,1047.00,1047.25,1046.75,1047.25,131,44
03/29/2004,11:32,1047.25,1047.25,1046.75,1046.75,39,591
03/29/2004,11:33,1047.00,1047.50,1046.75,1047.25,628,57
03/29/2004,11:34,1047.25,1047.50,1047.00,1047.25,148,132
03/29/2004,11:35,1047.25,1047.50,1047.00,1047.25,268,120
03/29/2004,11:36,1047.25,1047.50,1047.25,1047.25,9,64
03/29/2004,11:37,1047.25,1047.50,1047.25,1047.50,38,155
03/29/2004,11:38,1047.25,1047.50,1047.00,1047.00,7,153
03/29/2004,11:39,1047.00,1047.25,1047.00,1047.25,9,4
03/29/2004,11:40,1047.00,1047.25,1047.00,1047.25,19,8
03/29/2004,11:41,1047.25,1047.25,1047.00,1047.00,26,41
03/29/2004,11:42,1047.00,1047.00,1046.75,1046.75,5,370
03/29/2004,11:43,1046.75,1047.00,1046.75,1046.75,297,287
03/29/2004,11:44,1046.75,1047.00,1046.50,1047.00,804,722
03/29/2004,11:45,1047.00,1047.00,1046.75,1046.75,161,179
03/29/2004,11:46,1046.75,1047.00,1046.50,1046.50,109,289
03/29/2004,11:47,1046.75,1046.75,1046.50,1046.50,6,334
03/29/2004,11:48,1046.50,1046.75,1046.00,1046.25,133,2121
03/29/2004,11:49,1046.00,1046.25,1045.75,1046.00,713,416
03/29/2004,11:50,1046.00,1046.25,1046.00,1046.25,37,248
03/29/2004,11:51,1046.25,1046.25,1045.75,1045.75,51,327
03/29/2004,11:52,1045.75,1046.00,1045.75,1046.00,23,80
03/29/2004,11:53,1046.00,1046.25,1046.00,1046.00,310,74
03/29/2004,11:54,1046.00,1046.25,1046.00,1046.00,33,37
03/29/2004,11:55,1046.25,1046.25,1045.75,1046.00,101,353
03/29/2004,11:56,1046.00,1046.25,1045.75,1046.25,199,35
03/29/2004,11:57,1046.25,1046.25,1046.00,1046.25,82,36
03/29/2004,11:58,1046.00,1046.25,1045.75,1046.00,140,246
03/29/2004,11:59,1046.00,1046.50,1045.75,1046.25,1188,939
03/29/2004,12:00,1046.25,1046.50,1046.00,1046.25,546,427
03/29/2004,12:01,1046.25,1046.50,1046.00,1046.25,238,98
03/29/2004,12:02,1046.25,1046.50,1046.00,1046.25,219,741
03/29/2004,12:03,1046.00,1046.25,1045.75,1045.75,31,237
03/29/2004,12:04,1046.00,1046.00,1045.75,1046.00,339,127
03/29/2004,12:05,1046.00,1046.25,1045.75,1046.00,113,114
03/29/2004,12:06,1046.00,1046.25,1045.75,1046.00,142,91
03/29/2004,12:07,1046.00,1046.00,1045.75,1046.00,119,279
03/29/2004,12:08,1045.75,1046.00,1045.50,1045.50,163,921
03/29/2004,12:09,1045.75,1045.75,1044.75,1044.75,464,2458
03/29/2004,12:10,1044.75,1045.25,1044.75,1045.25,743,896
03/29/2004,12:11,1045.00,1045.75,1045.00,1045.50,1250,413
03/29/2004,12:12,1045.50,1045.75,1045.50,1045.75,47,400
03/29/2004,12:13,1045.50,1046.00,1045.50,1045.75,461,184
03/29/2004,12:14,1045.75,1045.75,1045.00,1045.25,623,1521
03/29/2004,12:15,1045.25,1045.25,1044.75,1045.25,135,453
03/29/2004,12:16,1045.25,1045.25,1045.00,1045.25,20,78
03/29/2004,12:17,1045.00,1045.50,1044.75,1045.00,460,814
03/29/2004,12:18,1045.00,1045.25,1044.75,1045.00,194,164
03/29/2004,12:19,1045.00,1045.50,1045.00,1045.25,306,48
03/29/2004,12:20,1045.25,1045.50,1045.00,1045.25,15,455
03/29/2004,12:21,1045.25,1045.50,1045.25,1045.50,45,272
03/29/2004,12:22,1045.25,1045.50,1045.00,1045.00,81,321
03/29/2004,12:23,1045.25,1045.50,1045.00,1045.25,401,471
03/29/2004,12:24,1045.25,1045.50,1045.00,1045.25,162,157
03/29/2004,12:25,1045.25,1045.50,1045.25,1045.50,384,10
03/29/2004,12:26,1045.50,1045.75,1045.00,1045.25,145,1029
03/29/2004,12:27,1045.25,1045.75,1045.25,1045.50,125,42
03/29/2004,12:28,1045.75,1045.75,1045.50,1045.75,38,19
03/29/2004,12:29,1045.75,1045.75,1045.50,1045.75,225,44
03/29/2004,12:30,1045.75,1045.75,1045.50,1045.75,483,8
03/29/2004,12:31,1046.00,1046.00,1045.75,1046.00,118,26
03/29/2004,12:32,1046.00,1046.25,1045.75,1046.00,494,32
03/29/2004,12:33,1046.00,1046.25,1046.00,1046.25,988,73
03/29/2004,12:34,1046.00,1046.25,1046.00,1046.25,16,13
03/29/2004,12:35,1046.00,1046.50,1046.00,1046.50,500,210
03/29/2004,12:36,1046.25,1046.50,1046.25,1046.25,16,72
03/29/2004,12:37,1046.25,1046.50,1046.25,1046.25,17,99
03/29/2004,12:38,1046.25,1046.50,1046.25,1046.50,8,115
03/29/2004,12:39,1046.25,1046.50,1046.00,1046.25,477,752
03/29/2004,12:40,1046.25,1046.50,1046.00,1046.25,14,147
03/29/2004,12:41,1046.25,1046.25,1046.00,1046.25,343,1
03/29/2004,12:42,1046.25,1046.50,1046.00,1046.25,141,217
03/29/2004,12:43,1046.00,1046.50,1046.00,1046.25,82,236
03/29/2004,12:44,1046.25,1046.25,1046.00,1046.00,54,215
03/29/2004,12:45,1046.00,1046.25,1046.00,1046.00,39,432
03/29/2004,12:46,1046.00,1046.25,1046.00,1046.00,12,42
03/29/2004,12:47,1046.00,1046.25,1046.00,1046.25,91,27
03/29/2004,12:48,1046.25,1046.25,1046.00,1046.00,1,12
03/29/2004,12:49,1046.00,1046.50,1046.00,1046.25,389,31
03/29/2004,12:50,1046.50,1046.50,1046.00,1046.25,106,166
03/29/2004,12:51,1046.25,1046.25,1046.00,1046.25,146,231
03/29/2004,12:52,1046.00,1046.25,1046.00,1046.00,491,28
03/29/2004,12:53,1046.25,1046.50,1046.25,1046.25,167,170
03/29/2004,12:54,1046.25,1046.25,1046.00,1046.25,128,38
03/29/2004,12:55,1046.50,1046.50,1046.25,1046.25,17,39
03/29/2004,12:56,1046.25,1046.50,1046.25,1046.25,44,38
03/29/2004,12:57,1046.25,1046.50,1046.25,1046.50,221,26
03/29/2004,12:58,1046.50,1046.50,1046.25,1046.50,59,202
03/29/2004,12:59,1046.50,1046.75,1046.25,1046.50,560,70
03/29/2004,13:00,1046.50,1047.00,1046.50,1046.75,854,154
03/29/2004,13:01,1046.75,1047.50,1046.75,1047.25,1859,209
03/29/2004,13:02,1047.25,1047.50,1047.00,1047.50,866,161
03/29/2004,13:03,1047.50,1048.50,1047.25,1048.25,5045,1071
03/29/2004,13:04,1048.25,1048.25,1048.00,1048.25,713,220
03/29/2004,13:05,1048.00,1048.25,1047.75,1048.00,98,278
03/29/2004,13:06,1047.75,1048.00,1047.50,1047.75,275,807
03/29/2004,13:07,1047.75,1048.00,1047.50,1047.75,330,594
03/29/2004,13:08,1047.75,1048.00,1047.50,1047.50,78,105
03/29/2004,13:09,1047.75,1047.75,1047.50,1047.50,14,49
03/29/2004,13:10,1047.50,1047.75,1047.50,1047.75,28,263
03/29/2004,13:11,1047.50,1047.50,1047.25,1047.50,131,366
03/29/2004,13:12,1047.50,1047.50,1047.25,1047.50,561,64
03/29/2004,13:13,1047.50,1047.75,1047.25,1047.50,175,367
03/29/2004,13:14,1047.50,1047.50,1047.25,1047.25,35,72
03/29/2004,13:15,1047.25,1047.50,1047.25,1047.25,22,439
03/29/2004,13:16,1047.25,1047.25,1046.50,1046.75,133,1305
03/29/2004,13:17,1046.75,1047.00,1046.75,1046.75,77,80
03/29/2004,13:18,1046.75,1047.25,1046.75,1047.00,343,20
03/29/2004,13:19,1047.00,1047.25,1047.00,1047.25,48,16
03/29/2004,13:20,1047.25,1047.25,1047.00,1047.00,59,175
03/29/2004,13:21,1047.00,1047.25,1046.75,1047.00,493,406
03/29/2004,13:22,1047.00,1047.00,1046.50,1046.50,63,492
03/29/2004,13:23,1046.50,1046.75,1046.25,1046.25,403,698
03/29/2004,13:24,1046.25,1046.75,1046.25,1046.75,405,73
03/29/2004,13:25,1046.75,1046.75,1046.25,1046.50,53,482
03/29/2004,13:26,1046.50,1046.50,1046.25,1046.25,100,261
03/29/2004,13:27,1046.25,1046.50,1046.25,1046.25,351,121
03/29/2004,13:28,1046.25,1046.50,1046.25,1046.25,32,68
03/29/2004,13:29,1046.50,1046.75,1046.25,1046.50,386,206
03/29/2004,13:30,1046.50,1046.75,1046.25,1046.75,583,76
03/29/2004,13:31,1046.75,1047.00,1046.50,1047.00,513,22
03/29/2004,13:32,1047.00,1047.25,1046.75,1047.00,790,701
03/29/2004,13:33,1047.00,1047.25,1046.75,1046.75,50,357
03/29/2004,13:34,1047.00,1047.00,1046.50,1046.75,645,669
03/29/2004,13:35,1046.75,1047.00,1046.50,1046.75,84,183
03/29/2004,13:36,1046.75,1047.00,1046.75,1046.75,41,117
03/29/2004,13:37,1046.50,1046.50,1046.00,1046.25,372,1450
03/29/2004,13:38,1046.00,1046.50,1045.75,1046.00,273,880
03/29/2004,13:39,1046.00,1046.00,1045.50,1045.75,872,861
03/29/2004,13:40,1045.75,1046.00,1045.50,1046.00,369,78
03/29/2004,13:41,1046.00,1046.00,1045.00,1045.00,239,2569
03/29/2004,13:42,1045.00,1045.75,1045.00,1045.50,1250,387
03/29/2004,13:43,1045.50,1045.75,1045.25,1045.50,434,261
03/29/2004,13:44,1045.50,1045.75,1045.25,1045.50,249,210
03/29/2004,13:45,1045.50,1045.75,1045.25,1045.50,84,461
03/29/2004,13:46,1045.25,1046.00,1045.25,1046.00,1843,30
03/29/2004,13:47,1046.00,1046.00,1045.25,1045.50,964,1258
03/29/2004,13:48,1045.75,1046.00,1045.50,1046.00,345,373
03/29/2004,13:49,1046.00,1046.25,1045.75,1046.25,1288,39
03/29/2004,13:50,1046.25,1046.25,1045.50,1046.00,54,720
03/29/2004,13:51,1045.75,1046.00,1045.50,1046.00,575,958
03/29/2004,13:52,1046.00,1046.25,1045.75,1046.00,446,138
03/29/2004,13:53,1046.00,1046.75,1045.75,1046.75,2048,151
03/29/2004,13:54,1046.75,1046.75,1046.25,1046.25,250,595
03/29/2004,13:55,1046.25,1046.75,1046.25,1046.75,937,524
03/29/2004,13:56,1046.50,1046.75,1046.25,1046.75,134,326
03/29/2004,13:57,1046.75,1047.00,1046.50,1046.50,1347,283
03/29/2004,13:58,1046.75,1047.00,1046.25,1046.25,126,447
03/29/2004,13:59,1046.50,1046.75,1046.50,1046.75,675,4
03/29/2004,14:00,1046.75,1047.50,1046.75,1047.50,1763,221
03/29/2004,14:01,1047.25,1047.75,1047.25,1047.50,1557,743
03/29/2004,14:02,1047.25,1047.75,1047.25,1047.75,518,532
03/29/2004,14:03,1047.75,1047.75,1047.25,1047.50,1597,537
03/29/2004,14:04,1047.50,1048.00,1047.25,1048.00,872,415
03/29/2004,14:05,1047.75,1048.25,1047.75,1047.75,1522,783
03/29/2004,14:06,1048.00,1048.00,1047.50,1047.50,147,339
03/29/2004,14:07,1047.50,1047.75,1047.50,1047.50,684,201
03/29/2004,14:08,1047.50,1047.75,1047.50,1047.50,24,123
03/29/2004,14:09,1047.50,1048.00,1047.25,1048.00,741,708
03/29/2004,14:10,1048.00,1048.00,1047.75,1047.75,352,100
03/29/2004,14:11,1047.75,1048.00,1047.50,1047.50,249,448
03/29/2004,14:12,1047.50,1048.25,1047.50,1048.00,1423,71
03/29/2004,14:13,1048.00,1048.75,1048.00,1048.25,2914,1720
03/29/2004,14:14,1048.50,1048.75,1048.00,1048.00,720,1739
03/29/2004,14:15,1048.00,1048.25,1047.25,1047.25,411,2421
03/29/2004,14:16,1047.25,1047.50,1046.00,1046.25,289,3220
03/29/2004,14:17,1046.00,1046.75,1046.00,1046.50,1687,306
03/29/2004,14:18,1046.50,1047.00,1046.50,1046.75,691,104
03/29/2004,14:19,1046.75,1047.00,1046.00,1046.00,129,1923
03/29/2004,14:20,1046.25,1046.25,1045.75,1046.00,928,1502
03/29/2004,14:21,1046.00,1046.75,1046.00,1046.50,1116,230
03/29/2004,14:22,1046.75,1047.00,1046.00,1046.50,925,1013
03/29/2004,14:23,1046.25,1046.25,1046.00,1046.25,255,425
03/29/2004,14:24,1046.25,1046.75,1046.25,1046.75,257,21
03/29/2004,14:25,1046.75,1047.00,1046.50,1046.50,574,616
03/29/2004,14:26,1046.75,1046.75,1045.75,1045.75,88,1350
03/29/2004,14:27,1045.75,1046.25,1045.75,1046.00,658,754
03/29/2004,14:28,1046.00,1046.25,1045.75,1046.00,112,197
03/29/2004,14:29,1046.25,1047.00,1046.00,1046.75,1590,451
03/29/2004,14:30,1046.75,1046.75,1046.25,1046.25,207,390
03/29/2004,14:31,1046.50,1046.50,1045.75,1046.00,506,1320
03/29/2004,14:32,1046.25,1046.50,1046.00,1046.25,473,393
03/29/2004,14:33,1046.25,1046.25,1046.00,1046.00,24,955
03/29/2004,14:34,1046.00,1046.25,1044.75,1044.75,1006,5511
03/29/2004,14:35,1044.50,1045.00,1044.25,1044.75,1645,3280
03/29/2004,14:36,1044.75,1045.00,1044.00,1044.50,2349,2811
03/29/2004,14:37,1044.25,1044.50,1043.75,1043.75,1012,2453
03/29/2004,14:38,1044.00,1044.25,1043.25,1043.75,3623,3055
03/29/2004,14:39,1043.50,1044.00,1043.50,1043.75,1823,1050
03/29/2004,14:40,1043.75,1044.00,1043.25,1044.00,789,465
03/29/2004,14:41,1043.75,1044.75,1043.50,1044.75,3977,1383
03/29/2004,14:42,1044.50,1045.00,1044.50,1045.00,1252,890
03/29/2004,14:43,1045.00,1045.75,1045.00,1045.00,2264,2166
03/29/2004,14:44,1045.00,1045.25,1044.50,1044.50,115,1560
03/29/2004,14:45,1044.50,1044.75,1044.25,1044.50,1147,953
03/29/2004,14:46,1044.50,1044.75,1044.50,1044.50,63,192
03/29/2004,14:47,1044.50,1044.75,1044.25,1044.50,838,947
03/29/2004,14:48,1044.25,1044.50,1042.75,1043.00,1109,8237
03/29/2004,14:49,1043.00,1043.25,1042.50,1043.00,3244,3011
03/29/2004,14:50,1042.75,1043.50,1042.75,1043.00,3201,1447
03/29/2004,14:51,1043.25,1044.00,1043.00,1044.00,2331,255
03/29/2004,14:52,1044.00,1045.00,1044.00,1044.75,3386,680
03/29/2004,14:53,1044.75,1045.25,1044.75,1045.00,1308,536
03/29/2004,14:54,1045.00,1045.25,1044.75,1044.75,1145,1754
03/29/2004,14:55,1045.00,1045.50,1045.00,1045.50,2795,1193
03/29/2004,14:56,1045.50,1045.75,1045.25,1045.75,2324,465
03/29/2004,14:57,1046.00,1046.00,1045.25,1045.75,1672,1606
03/29/2004,14:58,1045.50,1046.00,1045.50,1045.75,626,492
03/29/2004,14:59,1046.00,1046.25,1045.50,1045.50,1973,2509
03/29/2004,15:00,1045.75,1046.50,1045.50,1046.00,4298,1962
03/29/2004,15:01,1046.25,1046.75,1046.00,1046.50,2419,1664
03/29/2004,15:02,1046.50,1046.75,1046.25,1046.50,788,1488
03/29/2004,15:03,1046.50,1047.25,1046.50,1046.75,2902,1029
03/29/2004,15:04,1047.00,1047.25,1046.75,1047.25,2112,406
03/29/2004,15:05,1047.25,1047.50,1047.00,1047.25,1873,220
03/29/2004,15:06,1047.25,1047.50,1047.25,1047.50,1843,123
03/29/2004,15:07,1047.25,1047.50,1047.25,1047.25,491,661
03/29/2004,15:08,1047.50,1047.75,1047.25,1047.75,1304,71
03/29/2004,15:09,1047.75,1047.75,1047.25,1047.50,665,2169
03/29/2004,15:10,1047.50,1047.50,1047.25,1047.25,361,1535
03/29/2004,15:11,1047.25,1047.50,1046.75,1047.00,881,2575
03/29/2004,15:12,1047.00,1047.25,1047.00,1047.00,330,1251
03/29/2004,15:13,1047.00,1047.25,1046.75,1047.00,839,1341
03/29/2004,15:14,1047.00,1047.25,1046.75,1047.00,1351,728
03/29/2004,15:15,1047.00,1047.25,1046.50,1047.00,2361,2712
03/29/2004,15:16,1047.00,1047.00,1046.75,1047.00,25,2
03/29/2004,15:31,1047.00,1047.00,1046.50,1046.50,100,299
03/29/2004,15:32,1046.75,1047.00,1046.50,1047.00,447,30
03/29/2004,15:33,1046.75,1047.00,1046.75,1046.75,9,19
03/29/2004,15:34,1046.75,1046.75,1046.50,1046.75,3,52
03/29/2004,15:35,1046.75,1046.75,1046.75,1046.75,2,0
03/29/2004,15:36,1046.50,1046.75,1046.50,1046.75,1,1
03/29/2004,15:37,1046.50,1046.50,1046.50,1046.50,0,225
03/29/2004,15:38,1046.50,1046.50,1046.25,1046.50,34,71
03/29/2004,15:39,1046.25,1046.50,1046.25,1046.25,1,18
03/29/2004,15:40,1046.50,1046.50,1046.50,1046.50,41,0
03/29/2004,15:41,1046.50,1046.50,1046.50,1046.50,97,0
03/29/2004,15:42,1046.50,1047.00,1046.50,1046.75,218,19
03/29/2004,15:43,1046.50,1046.50,1046.00,1046.25,59,189
03/29/2004,15:45,1046.50,1046.50,1046.50,1046.50,2,0
03/29/2004,15:46,1046.25,1046.25,1046.25,1046.25,0,15
03/29/2004,15:47,1046.25,1046.25,1046.25,1046.25,0,16
03/29/2004,15:48,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,15:49,1046.00,1046.25,1046.00,1046.25,84,3
03/29/2004,15:50,1046.25,1046.50,1046.25,1046.50,36,0
03/29/2004,15:51,1046.50,1046.75,1046.50,1046.75,77,0
03/29/2004,15:52,1046.50,1046.50,1046.25,1046.50,5,4
03/29/2004,15:53,1046.50,1046.50,1046.50,1046.50,20,0
03/29/2004,15:54,1046.50,1046.50,1046.50,1046.50,2,0
03/29/2004,15:55,1046.50,1046.50,1046.50,1046.50,3,0
03/29/2004,15:56,1046.50,1046.50,1046.50,1046.50,1,0
03/29/2004,15:57,1046.25,1046.25,1046.25,1046.25,0,27
03/29/2004,15:58,1046.25,1046.25,1046.25,1046.25,0,104
03/29/2004,15:59,1046.25,1046.25,1046.00,1046.25,28,60
03/29/2004,16:00,1046.25,1046.25,1046.25,1046.25,16,0
03/29/2004,17:01,1046.25,1046.25,1046.25,1046.25,3,0
03/29/2004,17:02,1046.00,1046.00,1046.00,1046.00,0,5
03/29/2004,17:03,1046.00,1046.00,1046.00,1046.00,0,51
03/29/2004,17:04,1046.00,1046.25,1046.00,1046.25,2,5
03/29/2004,17:06,1046.25,1046.25,1046.25,1046.25,10,0
03/29/2004,17:09,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,17:10,1046.25,1046.25,1046.25,1046.25,15,0
03/29/2004,17:11,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,17:12,1046.00,1046.00,1046.00,1046.00,0,2
03/29/2004,17:13,1046.00,1046.00,1046.00,1046.00,0,2
03/29/2004,17:15,1046.00,1046.00,1046.00,1046.00,0,11
03/29/2004,17:17,1046.00,1046.00,1046.00,1046.00,0,2
03/29/2004,17:18,1046.25,1046.25,1046.25,1046.25,5,0
03/29/2004,17:19,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,17:21,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,17:27,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,17:28,1046.25,1046.25,1046.25,1046.25,3,0
03/29/2004,17:30,1046.25,1046.25,1046.25,1046.25,2,0
03/29/2004,17:31,1046.25,1046.25,1046.25,1046.25,5,0
03/29/2004,17:33,1046.25,1046.25,1046.25,1046.25,3,0
03/29/2004,17:34,1046.25,1046.25,1046.25,1046.25,3,0
03/29/2004,17:35,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,17:36,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,17:39,1046.25,1046.25,1046.25,1046.25,2,0
03/29/2004,17:44,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,17:46,1046.25,1046.25,1046.25,1046.25,50,0
03/29/2004,17:47,1046.25,1046.25,1046.25,1046.25,15,0
03/29/2004,17:48,1046.25,1046.50,1046.25,1046.50,13,0
03/29/2004,17:49,1046.50,1046.50,1046.50,1046.50,1,0
03/29/2004,17:51,1046.50,1046.50,1046.50,1046.50,2,0
03/29/2004,17:52,1046.25,1046.25,1046.25,1046.25,0,7
03/29/2004,17:53,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,17:55,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,17:59,1046.50,1046.50,1046.50,1046.50,1,0
03/29/2004,18:02,1046.25,1046.25,1046.25,1046.25,0,15
03/29/2004,18:06,1046.25,1046.25,1046.25,1046.25,0,38
03/29/2004,18:07,1046.25,1046.25,1046.25,1046.25,0,5
03/29/2004,18:08,1046.25,1046.25,1046.25,1046.25,0,3
03/29/2004,18:14,1046.25,1046.25,1046.25,1046.25,0,2
03/29/2004,18:18,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,18:19,1046.00,1046.25,1046.00,1046.25,2,2
03/29/2004,18:23,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,18:24,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,18:26,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,18:27,1046.25,1046.25,1046.25,1046.25,8,0
03/29/2004,18:28,1046.25,1046.25,1046.00,1046.00,1,1
03/29/2004,18:29,1046.00,1046.25,1046.00,1046.25,16,1
03/29/2004,18:33,1046.25,1046.25,1046.25,1046.25,2,0
03/29/2004,18:35,1046.25,1046.25,1046.25,1046.25,2,0
03/29/2004,18:36,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,18:38,1046.00,1046.25,1046.00,1046.25,1,3
03/29/2004,18:39,1046.25,1046.25,1046.25,1046.25,2,0
03/29/2004,18:51,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,18:52,1046.00,1046.00,1045.75,1045.75,0,39
03/29/2004,18:54,1045.75,1045.75,1045.75,1045.75,0,50
03/29/2004,18:55,1045.75,1045.75,1045.75,1045.75,0,5
03/29/2004,19:00,1045.75,1045.75,1045.50,1045.50,0,47
03/29/2004,19:02,1046.00,1046.00,1046.00,1046.00,25,0
03/29/2004,19:03,1046.00,1046.00,1046.00,1046.00,15,0
03/29/2004,19:04,1046.00,1046.00,1046.00,1046.00,1,0
03/29/2004,19:05,1046.25,1046.25,1046.25,1046.25,5,0
03/29/2004,19:06,1046.00,1046.00,1046.00,1046.00,0,10
03/29/2004,19:08,1046.00,1046.00,1046.00,1046.00,0,3
03/29/2004,19:09,1046.00,1046.00,1046.00,1046.00,0,31
03/29/2004,19:10,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,19:11,1046.00,1046.00,1046.00,1046.00,0,106
03/29/2004,19:14,1046.25,1046.25,1046.25,1046.25,27,0
03/29/2004,19:17,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,19:19,1046.00,1046.00,1046.00,1046.00,0,14
03/29/2004,19:20,1046.00,1046.00,1046.00,1046.00,0,2
03/29/2004,19:21,1045.75,1045.75,1045.75,1045.75,0,1
03/29/2004,19:27,1046.00,1046.00,1046.00,1046.00,2,0
03/29/2004,19:29,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,19:31,1046.25,1046.25,1046.25,1046.25,2,0
03/29/2004,19:35,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,19:39,1046.25,1046.25,1045.75,1046.25,2,1
03/29/2004,19:40,1046.25,1046.25,1046.00,1046.25,3,1
03/29/2004,19:41,1046.00,1046.00,1046.00,1046.00,0,16
03/29/2004,19:42,1046.00,1046.00,1046.00,1046.00,0,6
03/29/2004,19:43,1045.75,1046.00,1045.75,1046.00,3,1
03/29/2004,19:44,1046.00,1046.00,1046.00,1046.00,3,0
03/29/2004,19:46,1046.25,1046.25,1046.25,1046.25,70,0
03/29/2004,19:47,1046.50,1046.50,1046.00,1046.00,4,81
03/29/2004,19:48,1046.00,1046.25,1046.00,1046.25,3,25
03/29/2004,19:49,1046.00,1046.50,1046.00,1046.00,57,27
03/29/2004,19:50,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,19:51,1046.25,1046.50,1046.25,1046.25,124,46
03/29/2004,19:52,1046.50,1046.50,1046.50,1046.50,53,0
03/29/2004,19:53,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,19:54,1046.50,1046.50,1046.25,1046.25,2,2
03/29/2004,19:55,1046.25,1046.25,1046.25,1046.25,0,2
03/29/2004,19:56,1046.25,1046.25,1046.25,1046.25,0,2
03/29/2004,19:57,1046.25,1046.25,1046.25,1046.25,0,2
03/29/2004,19:59,1046.25,1046.25,1046.25,1046.25,0,2
03/29/2004,20:00,1046.50,1046.50,1046.50,1046.50,1,0
03/29/2004,20:05,1046.25,1046.25,1046.25,1046.25,0,10
03/29/2004,20:07,1046.25,1046.25,1046.25,1046.25,0,17
03/29/2004,20:08,1046.50,1046.50,1046.50,1046.50,2,0
03/29/2004,20:09,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,20:10,1046.25,1046.25,1046.25,1046.25,0,14
03/29/2004,20:11,1046.25,1046.50,1046.25,1046.25,1,16
03/29/2004,20:12,1046.25,1046.50,1046.25,1046.25,2,3
03/29/2004,20:13,1046.25,1046.25,1046.25,1046.25,0,4
03/29/2004,20:14,1046.25,1046.25,1046.25,1046.25,0,2
03/29/2004,20:15,1046.25,1046.25,1046.25,1046.25,0,8
03/29/2004,20:16,1046.25,1046.25,1046.00,1046.00,1,32
03/29/2004,20:17,1046.00,1046.25,1045.75,1046.25,2,65
03/29/2004,20:18,1046.00,1046.00,1046.00,1046.00,0,5
03/29/2004,20:19,1045.75,1045.75,1045.75,1045.75,0,100
03/29/2004,20:20,1045.75,1046.25,1045.75,1046.25,31,1
03/29/2004,20:22,1045.75,1045.75,1045.75,1045.75,0,1
03/29/2004,20:23,1046.00,1046.00,1046.00,1046.00,1,0
03/29/2004,20:26,1046.00,1046.00,1046.00,1046.00,4,0
03/29/2004,20:29,1046.25,1046.50,1046.25,1046.50,53,0
03/29/2004,20:32,1046.25,1046.25,1046.00,1046.25,18,107
03/29/2004,20:36,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,20:37,1046.25,1046.25,1046.25,1046.25,2,0
03/29/2004,20:38,1046.25,1046.25,1046.25,1046.25,3,0
03/29/2004,20:39,1046.25,1046.25,1046.25,1046.25,21,0
03/29/2004,20:42,1046.00,1046.00,1046.00,1046.00,0,40
03/29/2004,20:47,1046.00,1046.00,1046.00,1046.00,0,3
03/29/2004,20:48,1046.00,1046.00,1046.00,1046.00,0,2
03/29/2004,20:50,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,20:51,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,20:52,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,20:54,1046.25,1046.50,1046.25,1046.50,76,1
03/29/2004,20:55,1046.50,1046.75,1046.50,1046.50,32,2
03/29/2004,20:56,1046.50,1046.50,1046.25,1046.25,0,2
03/29/2004,20:57,1046.25,1046.75,1046.25,1046.75,2,1
03/29/2004,20:58,1046.50,1046.50,1046.25,1046.25,0,5
03/29/2004,20:59,1046.25,1046.25,1046.00,1046.25,32,16
03/29/2004,21:01,1046.25,1046.25,1046.25,1046.25,28,0
03/29/2004,21:02,1046.25,1046.25,1046.25,1046.25,20,0
03/29/2004,21:03,1046.25,1046.25,1046.25,1046.25,15,0
03/29/2004,21:04,1046.25,1046.25,1046.25,1046.25,53,0
03/29/2004,21:05,1046.25,1046.25,1046.25,1046.25,21,0
03/29/2004,21:06,1046.25,1046.25,1046.25,1046.25,58,0
03/29/2004,21:07,1046.25,1046.50,1046.25,1046.50,72,0
03/29/2004,21:20,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,21:27,1046.50,1046.50,1046.50,1046.50,1,0
03/29/2004,21:34,1046.50,1046.50,1046.50,1046.50,1,0
03/29/2004,21:41,1046.50,1046.50,1046.50,1046.50,2,0
03/29/2004,21:44,1046.25,1046.25,1046.25,1046.25,0,3
03/29/2004,21:58,1046.50,1046.50,1046.50,1046.50,1,0
03/29/2004,22:02,1046.50,1046.50,1046.25,1046.25,1,1
03/29/2004,22:04,1046.25,1046.25,1046.25,1046.25,0,2
03/29/2004,22:09,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,22:13,1046.50,1046.50,1046.50,1046.50,6,0
03/29/2004,22:14,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,22:15,1046.25,1046.25,1046.25,1046.25,0,2
03/29/2004,22:16,1046.25,1046.25,1046.25,1046.25,0,3
03/29/2004,22:19,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,22:20,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,22:21,1046.25,1046.25,1046.25,1046.25,0,10
03/29/2004,22:22,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,22:23,1046.00,1046.25,1046.00,1046.25,1,10
03/29/2004,22:24,1046.00,1046.25,1046.00,1046.25,1,1
03/29/2004,22:29,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,22:30,1046.00,1046.00,1046.00,1046.00,0,2
03/29/2004,22:31,1046.00,1046.00,1046.00,1046.00,0,2
03/29/2004,22:32,1046.25,1046.25,1046.25,1046.25,6,0
03/29/2004,22:35,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,22:37,1046.25,1046.25,1046.25,1046.25,11,0
03/29/2004,22:38,1046.00,1046.00,1046.00,1046.00,0,2
03/29/2004,22:39,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,22:40,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,22:41,1046.25,1046.25,1046.25,1046.25,1,0
03/29/2004,22:44,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,22:55,1045.75,1045.75,1045.75,1045.75,0,1
03/29/2004,23:00,1045.75,1045.75,1045.75,1045.75,0,1
03/29/2004,23:02,1045.75,1046.00,1045.75,1046.00,1,2
03/29/2004,23:05,1046.00,1046.00,1046.00,1046.00,23,0
03/29/2004,23:06,1046.00,1046.25,1046.00,1046.25,6,0
03/29/2004,23:07,1046.00,1046.00,1046.00,1046.00,0,10
03/29/2004,23:08,1046.00,1046.00,1046.00,1046.00,0,2
03/29/2004,23:09,1046.25,1046.25,1046.25,1046.25,28,0
03/29/2004,23:11,1046.25,1046.25,1046.25,1046.25,5,0
03/29/2004,23:12,1046.50,1046.50,1046.50,1046.50,2,0
03/29/2004,23:13,1046.25,1046.25,1046.25,1046.25,0,1
03/29/2004,23:14,1046.25,1046.25,1046.00,1046.00,0,17
03/29/2004,23:15,1046.00,1046.00,1046.00,1046.00,0,5
03/29/2004,23:16,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,23:18,1046.00,1046.00,1046.00,1046.00,0,27
03/29/2004,23:22,1046.00,1046.00,1046.00,1046.00,0,1
03/29/2004,23:23,1045.75,1045.75,1045.75,1045.75,0,2
03/29/2004,23:24,1046.00,1046.00,1046.00,1046.00,6,0
03/29/2004,23:32,1045.75,1045.75,1045.75,1045.75,0,1
03/29/2004,23:33,1045.75,1045.75,1045.50,1045.50,0,44
03/29/2004,23:34,1045.50,1045.75,1045.50,1045.75,23,4
03/29/2004,23:35,1046.00,1046.00,1046.00,1046.00,1,0
03/29/2004,23:36,1045.75,1045.75,1045.75,1045.75,0,5
03/29/2004,23:38,1045.50,1045.75,1045.50,1045.75,5,1
03/29/2004,23:39,1045.75,1045.75,1045.75,1045.75,40,0
03/29/2004,23:40,1045.75,1045.75,1045.75,1045.75,160,0
03/29/2004,23:42,1045.50,1045.75,1045.50,1045.75,5,5
03/29/2004,23:43,1046.00,1046.00,1046.00,1046.00,1,0
03/29/2004,23:45,1046.00,1046.00,1046.00,1046.00,4,0
03/29/2004,23:47,1045.75,1045.75,1045.75,1045.75,0,24
03/29/2004,23:50,1045.75,1045.75,1045.00,1045.00,0,331
03/29/2004,23:51,1045.50,1045.75,1045.50,1045.75,13,0
03/29/2004,23:52,1045.75,1046.00,1045.75,1045.75,107,1
03/29/2004,23:53,1046.00,1046.25,1046.00,1046.25,29,13
03/29/2004,23:55,1046.00,1046.00,1045.75,1045.75,0,3
03/29/2004,23:56,1045.75,1045.75,1045.75,1045.75,0,1
03/29/2004,23:59,1045.75,1045.75,1045.75,1045.75,0,1
03/30/2004,00:00,1045.75,1045.75,1045.75,1045.75,0,2
03/30/2004,00:04,1045.75,1045.75,1045.75,1045.75,0,2
03/30/2004,00:07,1046.00,1046.00,1046.00,1046.00,1,0
03/30/2004,00:08,1045.75,1045.75,1045.75,1045.75,0,9
03/30/2004,00:11,1045.75,1045.75,1045.75,1045.75,0,2
03/30/2004,00:12,1045.75,1045.75,1045.25,1045.25,2,51
03/30/2004,00:13,1045.25,1045.25,1045.25,1045.25,0,6
03/30/2004,00:14,1045.00,1045.00,1045.00,1045.00,0,2
03/30/2004,00:15,1045.25,1045.25,1045.25,1045.25,4,0
03/30/2004,00:16,1045.00,1045.25,1045.00,1045.25,1,32
03/30/2004,00:18,1045.00,1045.25,1045.00,1045.25,2,1
03/30/2004,00:19,1045.00,1045.00,1045.00,1045.00,0,42
03/30/2004,00:20,1044.75,1045.00,1044.75,1045.00,2,1
03/30/2004,00:21,1045.00,1045.25,1045.00,1045.25,56,0
03/30/2004,00:22,1045.25,1045.25,1045.25,1045.25,20,0
03/30/2004,00:23,1045.25,1045.25,1045.25,1045.25,2,0
03/30/2004,00:24,1045.25,1045.50,1045.25,1045.50,2,0
03/30/2004,00:25,1045.25,1045.25,1045.25,1045.25,0,2
03/30/2004,00:26,1045.25,1045.50,1045.25,1045.50,1,4
03/30/2004,00:27,1045.25,1045.25,1045.25,1045.25,0,1
03/30/2004,00:29,1045.25,1045.25,1045.25,1045.25,0,30
03/30/2004,00:30,1045.25,1045.25,1045.25,1045.25,0,2
03/30/2004,00:32,1045.00,1045.00,1045.00,1045.00,0,2
03/30/2004,00:33,1045.25,1045.25,1045.25,1045.25,16,0
03/30/2004,00:34,1045.50,1045.50,1045.25,1045.25,1,19
03/30/2004,00:35,1045.50,1045.50,1045.00,1045.00,2,20
03/30/2004,00:36,1045.00,1045.00,1045.00,1045.00,0,21
03/30/2004,00:37,1045.00,1045.25,1045.00,1045.00,10,11
03/30/2004,00:38,1045.25,1045.50,1045.25,1045.50,3,1
03/30/2004,00:39,1045.50,1045.50,1045.25,1045.25,16,1
03/30/2004,00:40,1045.25,1045.25,1045.25,1045.25,0,22
03/30/2004,00:41,1045.25,1045.25,1045.25,1045.25,0,7
03/30/2004,00:42,1045.25,1045.25,1045.25,1045.25,0,2
03/30/2004,00:43,1045.25,1045.25,1045.25,1045.25,0,2
03/30/2004,00:45,1045.50,1045.50,1045.50,1045.50,1,0
03/30/2004,00:46,1045.50,1045.50,1045.50,1045.50,20,0
03/30/2004,00:48,1045.25,1045.25,1045.25,1045.25,0,14
03/30/2004,00:50,1045.25,1045.25,1045.25,1045.25,0,6
03/30/2004,00:52,1045.25,1045.25,1045.00,1045.00,0,8
03/30/2004,00:53,1045.25,1045.50,1045.25,1045.50,59,0
03/30/2004,00:54,1045.75,1046.00,1045.75,1045.75,75,18
03/30/2004,00:55,1045.75,1045.75,1045.75,1045.75,0,1
03/30/2004,00:56,1045.75,1045.75,1045.75,1045.75,0,1
03/30/2004,00:57,1045.50,1045.50,1045.50,1045.50,0,10
03/30/2004,00:58,1045.50,1045.50,1045.50,1045.50,0,10
03/30/2004,00:59,1045.75,1045.75,1045.75,1045.75,1,0
03/30/2004,01:00,1045.50,1045.50,1045.25,1045.25,0,23
03/30/2004,01:01,1045.25,1045.50,1045.25,1045.25,10,21
03/30/2004,01:02,1045.50,1045.50,1045.25,1045.25,27,46
03/30/2004,01:03,1045.25,1045.25,1045.00,1045.00,0,50
03/30/2004,01:04,1045.00,1045.00,1045.00,1045.00,0,13
03/30/2004,01:05,1045.00,1045.25,1044.75,1045.00,11,47
03/30/2004,01:06,1045.25,1045.25,1045.00,1045.25,4,2
03/30/2004,01:07,1045.25,1045.50,1045.00,1045.50,29,15
03/30/2004,01:08,1045.25,1045.50,1045.25,1045.50,2,20
03/30/2004,01:09,1045.50,1045.50,1045.25,1045.25,30,8
03/30/2004,01:10,1045.50,1045.50,1044.75,1044.75,17,151
03/30/2004,01:11,1044.75,1045.25,1044.75,1045.25,80,14
03/30/2004,01:12,1045.00,1045.25,1044.75,1045.00,12,45
03/30/2004,01:13,1045.25,1045.25,1045.00,1045.25,3,1
03/30/2004,01:14,1045.25,1045.50,1045.00,1045.25,12,24
03/30/2004,01:15,1045.25,1045.25,1044.75,1045.25,8,60
03/30/2004,01:16,1045.00,1045.25,1045.00,1045.00,1,6
03/30/2004,01:17,1045.00,1045.00,1044.75,1045.00,4,11
03/30/2004,01:18,1045.00,1045.00,1045.00,1045.00,38,0
03/30/2004,01:19,1045.25,1045.25,1045.00,1045.00,25,2
03/30/2004,01:20,1045.25,1045.25,1045.25,1045.25,10,0
03/30/2004,01:21,1045.00,1045.25,1044.75,1045.25,7,50
03/30/2004,01:22,1044.75,1044.75,1044.50,1044.50,0,110
03/30/2004,01:23,1044.50,1044.50,1044.25,1044.50,4,90
03/30/2004,01:24,1044.50,1044.50,1044.25,1044.25,8,12
03/30/2004,01:25,1044.25,1044.25,1044.00,1044.25,4,98
03/30/2004,01:26,1044.50,1044.50,1044.25,1044.50,3,1
03/30/2004,01:28,1044.50,1044.50,1044.25,1044.50,5,2
03/30/2004,01:29,1044.25,1044.25,1044.00,1044.00,0,62
03/30/2004,01:30,1044.00,1044.25,1043.75,1044.00,28,70
03/30/2004,01:31,1044.25,1044.25,1044.00,1044.25,23,13
03/30/2004,01:33,1044.25,1044.25,1044.25,1044.25,111,0
03/30/2004,01:34,1044.25,1044.25,1044.25,1044.25,5,0
03/30/2004,01:35,1044.50,1044.50,1044.50,1044.50,75,0
03/30/2004,01:36,1044.75,1044.75,1044.50,1044.75,18,15
03/30/2004,01:37,1044.75,1044.75,1044.75,1044.75,22,0
03/30/2004,01:38,1044.75,1044.75,1044.50,1044.50,2,18
03/30/2004,01:39,1044.50,1044.75,1044.25,1044.50,10,15
03/30/2004,01:40,1044.75,1044.75,1044.75,1044.75,21,0
03/30/2004,01:41,1044.75,1044.75,1044.75,1044.75,7,0
03/30/2004,01:43,1044.75,1044.75,1044.75,1044.75,22,0
03/30/2004,01:44,1044.75,1044.75,1044.50,1044.50,1,24
03/30/2004,01:45,1044.50,1044.75,1044.50,1044.50,7,33
03/30/2004,01:46,1044.50,1045.00,1044.50,1045.00,48,24
03/30/2004,01:47,1044.75,1045.00,1044.75,1045.00,1,16
03/30/2004,01:48,1045.00,1045.25,1045.00,1045.25,49,0
03/30/2004,01:49,1045.25,1045.25,1045.00,1045.25,29,3
03/30/2004,01:50,1045.25,1045.25,1045.00,1045.00,9,2
03/30/2004,01:51,1045.00,1045.25,1045.00,1045.25,1,1
03/30/2004,01:52,1045.00,1045.00,1045.00,1045.00,0,30
03/30/2004,01:53,1045.00,1045.00,1045.00,1045.00,0,20
03/30/2004,01:54,1045.00,1045.25,1045.00,1045.25,1,90
03/30/2004,01:55,1045.25,1045.25,1045.25,1045.25,8,0
03/30/2004,01:57,1045.00,1045.50,1045.00,1045.25,26,18
03/30/2004,01:58,1045.25,1045.25,1045.25,1045.25,0,65
03/30/2004,01:59,1045.25,1045.25,1045.25,1045.25,0,10
03/30/2004,02:01,1045.25,1045.25,1045.25,1045.25,0,4
03/30/2004,02:02,1045.00,1045.00,1044.75,1044.75,0,34
03/30/2004,02:03,1044.75,1045.00,1044.75,1045.00,1,36
03/30/2004,02:05,1044.75,1044.75,1044.25,1044.25,25,67
03/30/2004,02:06,1044.50,1044.75,1044.25,1044.25,17,70
03/30/2004,02:07,1044.25,1044.25,1044.00,1044.25,57,14
03/30/2004,02:08,1044.25,1044.50,1044.25,1044.25,45,30
03/30/2004,02:09,1044.50,1044.50,1044.00,1044.00,1,65
03/30/2004,02:10,1043.75,1044.00,1043.75,1044.00,87,5
03/30/2004,02:11,1044.00,1044.25,1044.00,1044.25,124,0
03/30/2004,02:12,1044.25,1044.25,1044.25,1044.25,25,0
03/30/2004,02:13,1044.25,1044.50,1044.25,1044.25,4,1
03/30/2004,02:14,1044.50,1044.50,1044.25,1044.50,18,5
03/30/2004,02:15,1044.50,1044.75,1044.50,1044.75,34,4
03/30/2004,02:16,1044.75,1044.75,1044.25,1044.50,15,11
03/30/2004,02:17,1044.50,1044.75,1044.50,1044.75,13,4
03/30/2004,02:18,1044.50,1044.50,1044.50,1044.50,0,4
03/30/2004,02:19,1044.75,1044.75,1044.75,1044.75,1,0
03/30/2004,02:20,1044.50,1044.50,1044.50,1044.50,0,44
03/30/2004,02:21,1044.50,1044.50,1044.00,1044.25,6,87
03/30/2004,02:22,1044.25,1044.25,1044.25,1044.25,7,0
03/30/2004,02:23,1044.25,1044.50,1044.25,1044.50,23,24
03/30/2004,02:24,1044.25,1044.25,1044.25,1044.25,0,13
03/30/2004,02:25,1044.25,1044.25,1044.25,1044.25,0,10
03/30/2004,02:27,1044.25,1044.25,1044.25,1044.25,0,25
03/30/2004,02:28,1044.50,1044.75,1044.50,1044.75,42,0
03/30/2004,02:29,1044.75,1044.75,1044.75,1044.75,10,0
03/30/2004,02:31,1044.50,1044.75,1044.50,1044.50,1,5
03/30/2004,02:32,1044.50,1044.50,1044.50,1044.50,0,6
03/30/2004,02:33,1044.50,1044.50,1044.50,1044.50,0,39
03/30/2004,02:36,1044.50,1044.75,1044.50,1044.75,1,1
03/30/2004,02:37,1044.75,1044.75,1044.50,1044.50,3,28
03/30/2004,02:38,1044.50,1044.75,1044.50,1044.75,17,20
03/30/2004,02:39,1044.75,1045.00,1044.50,1044.50,43,1
03/30/2004,02:40,1044.75,1044.75,1044.50,1044.75,7,1
03/30/2004,02:41,1044.75,1045.00,1044.75,1044.75,5,1
03/30/2004,02:42,1044.75,1045.00,1044.75,1044.75,2,17
03/30/2004,02:43,1044.75,1044.75,1044.75,1044.75,0,23
03/30/2004,02:44,1044.75,1045.00,1044.75,1045.00,1,10
03/30/2004,02:45,1044.75,1044.75,1044.75,1044.75,0,10
03/30/2004,02:46,1044.75,1044.75,1044.75,1044.75,0,6
03/30/2004,02:49,1044.50,1044.50,1044.50,1044.50,0,27
03/30/2004,02:50,1044.50,1044.75,1044.50,1044.50,1,7
03/30/2004,02:51,1044.50,1044.50,1044.50,1044.50,0,4
03/30/2004,02:53,1044.25,1044.25,1044.25,1044.25,0,253
03/30/2004,02:54,1044.25,1044.50,1044.25,1044.50,5,9
03/30/2004,02:55,1044.25,1044.25,1044.25,1044.25,0,1
03/30/2004,02:56,1044.25,1044.25,1044.25,1044.25,0,1
03/30/2004,02:57,1044.25,1044.50,1044.25,1044.50,1,13
03/30/2004,02:58,1044.25,1044.25,1044.25,1044.25,0,21
03/30/2004,02:59,1044.00,1044.25,1044.00,1044.25,2,1
03/30/2004,03:00,1044.25,1044.25,1044.00,1044.25,12,3
03/30/2004,03:01,1044.00,1044.25,1043.75,1044.25,12,75
03/30/2004,03:02,1044.25,1044.50,1044.25,1044.25,31,7
03/30/2004,03:03,1044.50,1044.50,1044.25,1044.25,1,26
03/30/2004,03:04,1044.25,1044.50,1044.00,1044.50,12,18
03/30/2004,03:06,1044.25,1044.25,1044.25,1044.25,0,2
03/30/2004,03:07,1044.50,1044.50,1044.50,1044.50,1,0
03/30/2004,03:09,1044.25,1044.50,1044.25,1044.50,1,2
03/30/2004,03:10,1044.50,1044.50,1044.50,1044.50,9,0
03/30/2004,03:11,1044.25,1044.25,1044.25,1044.25,0,40
03/30/2004,03:12,1044.50,1044.50,1044.50,1044.50,2,0
03/30/2004,03:13,1044.25,1044.50,1044.25,1044.25,3,36
03/30/2004,03:14,1044.25,1044.75,1044.25,1044.75,116,20
03/30/2004,03:15,1044.75,1044.75,1044.75,1044.75,4,0
03/30/2004,03:18,1044.50,1044.50,1044.50,1044.50,0,59
03/30/2004,03:19,1044.25,1044.75,1044.25,1044.75,11,2
03/30/2004,03:21,1044.25,1044.25,1044.25,1044.25,0,46
03/30/2004,03:22,1044.25,1044.25,1044.25,1044.25,0,2
03/30/2004,03:23,1044.25,1044.25,1044.25,1044.25,0,15
03/30/2004,03:24,1044.25,1044.25,1044.25,1044.25,0,10
03/30/2004,03:25,1044.25,1044.25,1044.00,1044.00,0,5
03/30/2004,03:26,1044.00,1044.25,1044.00,1044.25,1,51
03/30/2004,03:27,1044.00,1044.25,1043.75,1044.25,20,8
03/30/2004,03:28,1044.00,1044.00,1044.00,1044.00,0,7
03/30/2004,03:29,1044.00,1044.00,1044.00,1044.00,0,34
03/30/2004,03:30,1044.00,1044.00,1044.00,1044.00,0,54
03/30/2004,03:31,1044.25,1044.25,1044.00,1044.00,1,2
03/30/2004,03:32,1044.25,1044.25,1044.00,1044.00,3,14
03/30/2004,03:33,1044.00,1044.00,1044.00,1044.00,0,29
03/30/2004,03:34,1043.75,1044.25,1043.75,1044.25,8,3
03/30/2004,03:35,1044.00,1044.00,1044.00,1044.00,0,2
03/30/2004,03:36,1044.00,1044.25,1044.00,1044.25,1,28
03/30/2004,03:37,1044.00,1044.25,1044.00,1044.25,1,1
03/30/2004,03:38,1044.00,1044.00,1044.00,1044.00,0,6
03/30/2004,03:39,1044.00,1044.00,1044.00,1044.00,0,10
03/30/2004,03:40,1044.25,1044.25,1044.25,1044.25,51,0
03/30/2004,03:41,1044.25,1044.50,1044.25,1044.50,140,0
03/30/2004,03:42,1044.25,1044.25,1044.25,1044.25,0,43
03/30/2004,03:43,1044.25,1044.50,1044.25,1044.50,3,35
03/30/2004,03:44,1044.25,1044.25,1044.25,1044.25,0,8
03/30/2004,03:45,1044.25,1044.25,1044.25,1044.25,0,1
03/30/2004,03:46,1044.25,1044.25,1044.25,1044.25,0,25
03/30/2004,03:48,1044.25,1044.50,1044.25,1044.50,2,20
03/30/2004,03:49,1044.25,1044.25,1044.25,1044.25,0,6
03/30/2004,03:50,1044.25,1044.25,1044.25,1044.25,0,1
03/30/2004,03:51,1044.25,1044.25,1044.25,1044.25,0,13
03/30/2004,03:52,1044.25,1044.50,1044.25,1044.25,2,6
03/30/2004,03:53,1044.50,1044.50,1044.50,1044.50,11,0
03/30/2004,03:54,1044.25,1044.25,1044.25,1044.25,0,20
03/30/2004,03:57,1044.25,1044.25,1044.00,1044.00,0,96
03/30/2004,03:58,1044.00,1044.25,1043.75,1044.00,50,13
03/30/2004,04:00,1044.00,1044.00,1044.00,1044.00,0,3
03/30/2004,04:01,1044.00,1044.00,1044.00,1044.00,0,40
03/30/2004,04:02,1043.75,1044.00,1043.75,1043.75,40,133
03/30/2004,04:03,1044.00,1044.00,1043.50,1043.50,21,15
03/30/2004,04:04,1043.50,1043.75,1043.25,1043.25,2,121
03/30/2004,04:05,1043.50,1043.75,1043.50,1043.50,37,6
03/30/2004,04:06,1043.50,1043.50,1043.50,1043.50,0,14
03/30/2004,04:07,1043.50,1043.50,1043.50,1043.50,0,6
03/30/2004,04:08,1043.50,1043.50,1043.25,1043.25,0,21
03/30/2004,04:09,1043.50,1043.50,1043.00,1043.25,19,135
03/30/2004,04:10,1043.25,1043.50,1043.25,1043.50,36,0
03/30/2004,04:11,1043.50,1043.50,1043.50,1043.50,2,0
03/30/2004,04:12,1043.50,1043.50,1043.50,1043.50,17,0
03/30/2004,04:13,1043.75,1043.75,1043.75,1043.75,2,0
03/30/2004,04:14,1043.50,1043.50,1043.50,1043.50,0,1
03/30/2004,04:16,1043.75,1043.75,1043.50,1043.50,1,5
03/30/2004,04:17,1043.75,1044.00,1043.75,1044.00,202,0
03/30/2004,04:18,1044.25,1044.25,1044.25,1044.25,21,0
03/30/2004,04:19,1044.25,1044.25,1044.25,1044.25,4,0
03/30/2004,04:20,1044.25,1044.25,1044.25,1044.25,15,0
03/30/2004,04:22,1044.00,1044.25,1044.00,1044.25,2,2
03/30/2004,04:23,1044.25,1044.50,1044.25,1044.25,45,35
03/30/2004,04:24,1044.25,1044.25,1044.25,1044.25,0,31
03/30/2004,04:25,1044.25,1044.25,1044.25,1044.25,0,2
03/30/2004,04:26,1044.25,1044.25,1044.25,1044.25,0,5
03/30/2004,04:27,1044.25,1044.25,1044.25,1044.25,0,1
03/30/2004,04:28,1044.25,1044.25,1044.25,1044.25,0,10
03/30/2004,04:29,1044.25,1044.25,1044.25,1044.25,0,1
03/30/2004,04:31,1044.25,1044.25,1044.25,1044.25,0,1
03/30/2004,04:32,1044.25,1044.25,1044.25,1044.25,0,20
03/30/2004,04:33,1044.25,1044.25,1044.25,1044.25,0,18
03/30/2004,04:34,1044.25,1044.25,1044.25,1044.25,0,2
03/30/2004,04:35,1044.25,1044.25,1044.25,1044.25,0,2
03/30/2004,04:36,1044.25,1044.25,1044.25,1044.25,0,39
03/30/2004,04:38,1044.25,1044.25,1044.00,1044.00,0,16
03/30/2004,04:41,1044.25,1044.25,1044.25,1044.25,5,0
03/30/2004,04:42,1044.25,1044.25,1044.25,1044.25,44,0
03/30/2004,04:43,1044.25,1044.25,1044.25,1044.25,23,0
03/30/2004,04:45,1044.25,1044.25,1044.25,1044.25,29,0
03/30/2004,04:46,1044.25,1044.75,1044.25,1044.75,128,0
03/30/2004,04:47,1044.50,1044.50,1044.50,1044.50,0,6
03/30/2004,04:48,1044.50,1044.50,1044.50,1044.50,0,1
03/30/2004,04:49,1044.50,1044.50,1044.50,1044.50,0,29
03/30/2004,04:51,1044.50,1044.75,1044.50,1044.75,1,4
03/30/2004,04:52,1044.50,1044.50,1044.50,1044.50,0,3
03/30/2004,04:53,1044.50,1044.50,1044.25,1044.50,2,25
03/30/2004,04:54,1044.50,1044.50,1044.50,1044.50,1,0
03/30/2004,04:55,1044.50,1044.50,1044.00,1044.25,2,49
03/30/2004,04:56,1044.25,1044.25,1044.25,1044.25,4,0
03/30/2004,04:57,1044.25,1044.25,1044.25,1044.25,1,0
03/30/2004,04:59,1044.00,1044.00,1044.00,1044.00,0,2
03/30/2004,05:00,1044.25,1044.25,1044.25,1044.25,4,0
03/30/2004,05:01,1044.25,1044.50,1044.25,1044.50,4,0
03/30/2004,05:02,1044.25,1044.25,1044.25,1044.25,0,20
03/30/2004,05:03,1044.25,1044.25,1044.25,1044.25,0,18
03/30/2004,05:04,1044.25,1044.25,1044.25,1044.25,0,26
03/30/2004,05:05,1044.00,1044.00,1044.00,1044.00,0,1
03/30/2004,05:06,1044.25,1044.25,1044.25,1044.25,5,0
03/30/2004,05:07,1044.25,1044.25,1044.25,1044.25,1,0
03/30/2004,05:08,1044.25,1044.25,1044.25,1044.25,1,0
03/30/2004,05:10,1044.00,1044.00,1044.00,1044.00,0,134
03/30/2004,05:11,1044.00,1044.00,1044.00,1044.00,0,81
03/30/2004,05:12,1044.00,1044.00,1044.00,1044.00,0,35
03/30/2004,05:13,1044.00,1044.25,1044.00,1044.00,1,49
03/30/2004,05:14,1044.00,1044.00,1043.50,1043.50,0,40
03/30/2004,05:15,1043.75,1043.75,1043.75,1043.75,21,0
03/30/2004,05:16,1043.75,1043.75,1043.75,1043.75,1,0
03/30/2004,05:17,1043.50,1043.50,1043.50,1043.50,0,7
03/30/2004,05:18,1043.50,1043.50,1043.50,1043.50,0,75
03/30/2004,05:19,1043.25,1043.50,1043.25,1043.50,39,1
03/30/2004,05:20,1043.50,1043.75,1043.50,1043.75,8,0
03/30/2004,05:22,1043.75,1043.75,1043.75,1043.75,79,0
03/30/2004,05:23,1043.75,1043.75,1043.50,1043.50,70,17
03/30/2004,05:24,1043.50,1043.50,1043.25,1043.50,1,31
03/30/2004,05:25,1043.50,1043.50,1043.50,1043.50,24,0
03/30/2004,05:26,1043.50,1043.50,1043.25,1043.25,5,122
03/30/2004,05:27,1043.25,1043.50,1043.25,1043.50,2,58
03/30/2004,05:28,1043.50,1043.50,1043.50,1043.50,1,0
03/30/2004,05:29,1043.50,1043.50,1043.50,1043.50,32,0
03/30/2004,05:30,1043.25,1043.50,1043.25,1043.50,25,1
03/30/2004,05:31,1043.75,1043.75,1043.75,1043.75,57,0
03/30/2004,05:32,1044.00,1044.00,1043.75,1043.75,2,56
03/30/2004,05:33,1044.00,1044.00,1043.75,1043.75,1,4
03/30/2004,05:34,1043.50,1043.50,1043.50,1043.50,0,103
03/30/2004,05:35,1043.50,1043.75,1043.50,1043.75,1,33
03/30/2004,05:36,1043.50,1043.50,1043.50,1043.50,0,34
03/30/2004,05:37,1043.50,1043.50,1043.50,1043.50,0,49
03/30/2004,05:38,1043.50,1043.50,1043.50,1043.50,0,5
03/30/2004,05:39,1043.50,1043.75,1043.50,1043.75,1,1
03/30/2004,05:40,1043.75,1043.75,1043.75,1043.75,110,0
03/30/2004,05:41,1043.50,1044.00,1043.50,1043.50,90,30
03/30/2004,05:42,1043.75,1044.00,1043.75,1044.00,38,1
03/30/2004,05:43,1043.75,1044.00,1043.75,1044.00,3,2
03/30/2004,05:44,1043.75,1044.00,1043.75,1044.00,5,1
03/30/2004,05:45,1044.00,1044.00,1043.75,1043.75,2,7
03/30/2004,05:46,1043.75,1044.00,1043.75,1043.75,1,5
03/30/2004,05:47,1044.00,1044.00,1044.00,1044.00,5,0
03/30/2004,05:48,1043.75,1043.75,1043.75,1043.75,0,1
03/30/2004,05:49,1044.00,1044.00,1044.00,1044.00,2,0
03/30/2004,05:51,1044.00,1044.00,1043.50,1043.50,8,82
03/30/2004,05:52,1043.50,1043.50,1043.50,1043.50,0,1
03/30/2004,05:53,1043.50,1043.75,1043.50,1043.75,5,2
03/30/2004,05:54,1043.75,1043.75,1043.75,1043.75,36,0
03/30/2004,05:56,1043.75,1044.00,1043.75,1043.75,6,3
03/30/2004,05:57,1043.75,1043.75,1043.50,1043.75,1,3
03/30/2004,05:58,1043.75,1043.75,1043.75,1043.75,12,0
03/30/2004,05:59,1043.50,1043.75,1043.50,1043.75,25,2
03/30/2004,06:00,1043.75,1043.75,1043.75,1043.75,4,0
03/30/2004,06:01,1043.75,1043.75,1043.50,1043.50,15,7
03/30/2004,06:02,1043.50,1043.50,1043.25,1043.50,6,115
03/30/2004,06:03,1043.50,1043.50,1043.50,1043.50,23,0
03/30/2004,06:04,1043.25,1043.25,1043.00,1043.25,26,74
03/30/2004,06:05,1043.25,1043.50,1043.25,1043.50,27,1
03/30/2004,06:06,1043.50,1043.75,1043.50,1043.75,35,0
03/30/2004,06:07,1043.75,1043.75,1043.75,1043.75,61,0
03/30/2004,06:08,1043.75,1044.00,1043.75,1043.75,4,2
03/30/2004,06:09,1043.75,1044.00,1043.75,1044.00,2,44
03/30/2004,06:10,1043.75,1044.00,1043.75,1044.00,1,10
03/30/2004,06:11,1044.00,1044.00,1044.00,1044.00,23,0
03/30/2004,06:12,1043.75,1043.75,1043.75,1043.75,0,4
03/30/2004,06:13,1043.75,1043.75,1043.75,1043.75,0,3
03/30/2004,06:14,1044.00,1044.00,1043.50,1043.75,3,164
03/30/2004,06:15,1043.50,1043.50,1043.50,1043.50,0,129
03/30/2004,06:16,1043.50,1043.50,1043.25,1043.25,4,32
03/30/2004,06:17,1043.50,1043.50,1043.50,1043.50,23,0
03/30/2004,06:18,1043.50,1043.75,1043.50,1043.75,12,0
03/30/2004,06:19,1043.75,1043.75,1043.50,1043.50,2,5
03/30/2004,06:20,1043.50,1043.75,1043.50,1043.75,3,6
03/30/2004,06:21,1043.75,1043.75,1043.75,1043.75,1,0
03/30/2004,06:22,1043.75,1043.75,1043.75,1043.75,58,0
03/30/2004,06:23,1043.75,1043.75,1043.50,1043.50,4,25
03/30/2004,06:24,1043.50,1043.50,1043.50,1043.50,0,65
03/30/2004,06:25,1043.50,1043.50,1043.50,1043.50,0,65
03/30/2004,06:26,1043.50,1043.50,1043.25,1043.50,1,9
03/30/2004,06:27,1043.50,1043.50,1043.50,1043.50,32,0
03/30/2004,06:28,1043.50,1043.75,1043.50,1043.75,43,0
03/30/2004,06:29,1043.75,1043.75,1043.50,1043.50,1,121
03/30/2004,06:30,1043.75,1043.75,1043.50,1043.50,6,34
03/30/2004,06:31,1043.50,1043.75,1043.25,1043.50,3,9
03/30/2004,06:32,1043.75,1043.75,1043.50,1043.50,1,28
03/30/2004,06:33,1043.25,1043.50,1043.25,1043.25,18,174
03/30/2004,06:35,1043.50,1043.50,1043.25,1043.25,1,3
03/30/2004,06:36,1043.25,1043.25,1043.25,1043.25,0,1
03/30/2004,06:37,1043.50,1043.75,1043.50,1043.75,45,0
03/30/2004,06:38,1043.75,1043.75,1043.75,1043.75,73,0
03/30/2004,06:39,1043.75,1044.00,1043.75,1043.75,152,2
03/30/2004,06:40,1043.75,1044.00,1043.75,1044.00,1,135
03/30/2004,06:41,1044.00,1044.00,1044.00,1044.00,142,0
03/30/2004,06:42,1044.00,1044.00,1044.00,1044.00,11,0
03/30/2004,06:43,1044.00,1044.00,1044.00,1044.00,10,0
03/30/2004,06:44,1044.00,1044.00,1044.00,1044.00,3,0
03/30/2004,06:45,1043.75,1044.00,1043.75,1044.00,6,1
03/30/2004,06:46,1044.00,1044.00,1044.00,1044.00,12,0
03/30/2004,06:47,1044.00,1044.00,1044.00,1044.00,4,0
03/30/2004,06:48,1043.75,1044.00,1043.75,1044.00,11,32
03/30/2004,06:49,1044.00,1044.00,1044.00,1044.00,51,0
03/30/2004,06:50,1044.00,1044.00,1043.75,1043.75,1,2
03/30/2004,06:51,1043.75,1044.00,1043.75,1044.00,28,1
03/30/2004,06:52,1044.25,1044.25,1044.00,1044.25,34,26
03/30/2004,06:53,1044.00,1044.25,1044.00,1044.25,2,19
03/30/2004,06:54,1044.25,1044.25,1044.25,1044.25,1,0
03/30/2004,06:55,1044.25,1044.25,1044.00,1044.00,1,7
03/30/2004,06:56,1044.25,1044.25,1044.00,1044.25,3,10
03/30/2004,06:57,1044.25,1044.25,1044.00,1044.00,13,25
03/30/2004,06:58,1044.00,1044.00,1043.75,1043.75,8,365
03/30/2004,06:59,1043.75,1043.75,1043.50,1043.75,5,85
03/30/2004,07:00,1043.75,1043.75,1043.75,1043.75,15,0
03/30/2004,07:01,1043.75,1043.75,1043.75,1043.75,8,0
03/30/2004,07:02,1043.75,1044.00,1043.50,1043.75,161,30
03/30/2004,07:03,1043.75,1043.75,1043.25,1043.25,0,205
03/30/2004,07:04,1043.25,1043.50,1043.25,1043.50,276,44
03/30/2004,07:05,1043.50,1043.50,1043.25,1043.50,72,1
03/30/2004,07:06,1043.50,1043.75,1043.25,1043.25,18,65
03/30/2004,07:07,1043.25,1043.50,1043.25,1043.25,62,4
03/30/2004,07:08,1043.25,1043.25,1043.25,1043.25,0,60
03/30/2004,07:10,1043.25,1043.25,1043.25,1043.25,0,3
03/30/2004,07:11,1043.25,1043.50,1043.25,1043.50,1,2
03/30/2004,07:12,1043.50,1043.50,1043.25,1043.25,46,25
03/30/2004,07:13,1043.25,1043.25,1043.00,1043.00,0,192
03/30/2004,07:14,1043.00,1043.25,1042.75,1043.00,22,266
03/30/2004,07:15,1043.00,1043.00,1042.75,1043.00,16,81
03/30/2004,07:16,1043.00,1043.25,1042.75,1043.25,63,3
03/30/2004,07:17,1043.00,1043.00,1042.75,1043.00,12,17
03/30/2004,07:18,1043.00,1043.00,1043.00,1043.00,31,0
03/30/2004,07:19,1043.00,1043.00,1042.75,1043.00,17,2
03/30/2004,07:20,1043.00,1043.25,1043.00,1043.25,5,0
03/30/2004,07:21,1043.25,1043.25,1043.25,1043.25,144,0
03/30/2004,07:22,1043.25,1043.25,1043.00,1043.25,25,1
03/30/2004,07:23,1043.50,1043.50,1043.50,1043.50,101,0
03/30/2004,07:24,1043.50,1043.50,1043.25,1043.50,10,2
03/30/2004,07:25,1043.50,1043.50,1043.25,1043.50,7,1
03/30/2004,07:26,1043.25,1043.50,1043.25,1043.50,163,1
03/30/2004,07:27,1043.50,1043.75,1043.50,1043.75,36,0
03/30/2004,07:28,1043.75,1043.75,1043.50,1043.50,4,12
03/30/2004,07:29,1043.50,1043.75,1043.50,1043.50,87,19
03/30/2004,07:30,1043.75,1043.75,1043.75,1043.75,322,0
03/30/2004,07:31,1043.75,1044.00,1043.50,1043.75,20,64
03/30/2004,07:32,1043.75,1043.75,1043.75,1043.75,0,163
03/30/2004,07:33,1043.75,1044.00,1043.50,1043.75,16,3
03/30/2004,07:34,1043.75,1044.00,1043.50,1043.75,19,14
03/30/2004,07:35,1043.50,1043.75,1043.50,1043.75,6,12
03/30/2004,07:36,1043.75,1043.75,1043.50,1043.50,4,10
03/30/2004,07:37,1043.50,1043.50,1043.50,1043.50,0,3
03/30/2004,07:38,1043.75,1043.75,1043.50,1043.75,18,1
03/30/2004,07:39,1043.75,1043.75,1043.75,1043.75,12,0
03/30/2004,07:40,1043.75,1043.75,1043.50,1043.50,5,154
03/30/2004,07:41,1043.50,1043.50,1043.50,1043.50,0,41
03/30/2004,07:42,1043.50,1043.75,1043.50,1043.50,1,7
03/30/2004,07:43,1043.50,1043.75,1043.50,1043.75,10,35
03/30/2004,07:44,1043.50,1043.50,1043.50,1043.50,0,39
03/30/2004,07:45,1043.50,1043.50,1043.25,1043.50,10,11
03/30/2004,07:46,1043.25,1043.25,1043.25,1043.25,0,109
03/30/2004,07:47,1043.25,1043.25,1043.00,1043.25,23,73
03/30/2004,07:48,1043.25,1043.50,1043.00,1043.25,57,26
03/30/2004,07:49,1043.25,1043.25,1043.25,1043.25,0,37
03/30/2004,07:50,1043.00,1043.00,1043.00,1043.00,0,50
03/30/2004,07:51,1043.25,1043.25,1043.00,1043.25,19,10
03/30/2004,07:52,1043.00,1043.25,1043.00,1043.25,74,11
03/30/2004,07:53,1043.25,1043.25,1043.00,1043.25,34,9
03/30/2004,07:54,1043.25,1043.25,1043.25,1043.25,57,0
03/30/2004,07:55,1043.50,1043.50,1043.25,1043.50,79,2
03/30/2004,07:56,1043.50,1043.75,1043.25,1043.75,138,20
03/30/2004,07:57,1043.75,1044.00,1043.50,1043.75,151,31
03/30/2004,07:58,1043.75,1043.75,1043.75,1043.75,0,12
03/30/2004,07:59,1043.50,1043.75,1043.50,1043.75,2,2
03/30/2004,08:00,1043.50,1044.00,1043.50,1044.00,362,2
03/30/2004,08:01,1044.00,1044.25,1043.75,1044.25,88,8
03/30/2004,08:02,1044.00,1044.25,1044.00,1044.25,11,4
03/30/2004,08:03,1044.00,1044.25,1044.00,1044.00,1,3
03/30/2004,08:04,1044.25,1044.25,1044.00,1044.00,2,1
03/30/2004,08:05,1044.00,1044.25,1044.00,1044.00,8,91
03/30/2004,08:06,1044.00,1044.25,1044.00,1044.25,1,31
03/30/2004,08:07,1044.00,1044.25,1044.00,1044.00,34,15
03/30/2004,08:08,1044.00,1044.25,1044.00,1044.25,3,1
03/30/2004,08:09,1044.25,1044.50,1044.25,1044.50,168,0
03/30/2004,08:10,1044.25,1044.50,1044.25,1044.25,18,147
03/30/2004,08:11,1044.25,1044.50,1044.25,1044.25,32,226
03/30/2004,08:12,1044.00,1044.00,1044.00,1044.00,0,1
03/30/2004,08:13,1044.25,1044.25,1044.00,1044.00,50,4
03/30/2004,08:14,1044.25,1044.50,1044.25,1044.50,132,0
03/30/2004,08:15,1044.50,1044.50,1044.25,1044.25,10,21
03/30/2004,08:16,1044.50,1044.50,1044.25,1044.50,21,8
03/30/2004,08:17,1044.25,1044.50,1044.25,1044.25,1,54
03/30/2004,08:18,1044.25,1044.25,1044.00,1044.25,58,2
03/30/2004,08:19,1044.25,1044.50,1044.25,1044.25,12,42
03/30/2004,08:20,1044.25,1044.25,1044.25,1044.25,0,30
03/30/2004,08:21,1044.25,1044.50,1044.25,1044.50,2,3
03/30/2004,08:22,1044.50,1044.50,1044.25,1044.25,2,53
03/30/2004,08:23,1044.25,1044.25,1044.25,1044.25,0,20
03/30/2004,08:24,1044.50,1044.50,1044.25,1044.25,4,12
03/30/2004,08:25,1044.25,1044.50,1044.25,1044.50,18,8
03/30/2004,08:26,1044.50,1044.50,1044.25,1044.25,6,57
03/30/2004,08:27,1044.00,1044.50,1044.00,1044.50,292,11
03/30/2004,08:28,1044.25,1044.50,1044.25,1044.25,78,174
03/30/2004,08:29,1044.50,1044.50,1044.00,1044.25,261,245
03/30/2004,08:30,1044.50,1044.75,1044.25,1044.75,638,137
03/30/2004,08:31,1044.75,1045.00,1044.50,1044.75,2122,1668
03/30/2004,08:32,1044.75,1045.25,1044.25,1045.00,1326,2000
03/30/2004,08:33,1045.00,1045.00,1044.50,1044.50,1457,1085
03/30/2004,08:34,1044.50,1044.75,1044.25,1044.50,403,1052
03/30/2004,08:35,1044.25,1044.25,1043.50,1043.75,860,3041
03/30/2004,08:36,1043.75,1044.00,1043.50,1044.00,1428,768
03/30/2004,08:37,1044.00,1044.25,1043.75,1043.75,1681,516
03/30/2004,08:38,1043.75,1044.25,1043.75,1044.00,889,102
03/30/2004,08:39,1044.25,1044.50,1043.75,1044.25,1358,1119
03/30/2004,08:40,1044.25,1044.25,1043.75,1044.00,958,610
03/30/2004,08:41,1044.00,1044.75,1043.75,1044.50,1572,304
03/30/2004,08:42,1044.75,1045.00,1044.25,1045.00,1440,233
03/30/2004,08:43,1045.00,1045.25,1044.75,1045.25,991,672
03/30/2004,08:44,1045.00,1045.50,1044.75,1045.50,1560,1318
03/30/2004,08:45,1045.50,1046.00,1045.50,1046.00,2433,1954
03/30/2004,08:46,1045.75,1046.25,1045.75,1046.00,1475,765
03/30/2004,08:47,1046.25,1046.25,1046.00,1046.00,1057,479
03/30/2004,08:48,1046.00,1046.25,1045.75,1046.00,848,1253
03/30/2004,08:49,1045.75,1046.25,1045.50,1045.50,403,2142
03/30/2004,08:50,1045.75,1046.00,1045.50,1045.75,497,281
03/30/2004,08:51,1045.75,1046.00,1045.50,1046.00,313,385
03/30/2004,08:52,1045.75,1046.00,1045.75,1045.75,561,414
03/30/2004,08:53,1045.75,1046.75,1045.75,1046.50,2049,943
03/30/2004,08:54,1046.50,1047.00,1046.25,1046.75,1779,1558
03/30/2004,08:55,1047.00,1047.00,1046.50,1046.50,1679,1637
03/30/2004,08:56,1046.50,1047.00,1046.50,1046.75,683,888
03/30/2004,08:57,1046.75,1046.75,1046.25,1046.50,992,635
03/30/2004,08:58,1046.75,1047.25,1046.25,1046.75,1073,1282
03/30/2004,08:59,1046.75,1048.00,1046.50,1047.75,1817,251
03/30/2004,09:00,1048.00,1048.25,1047.00,1047.75,4856,4494
03/30/2004,09:01,1047.75,1048.50,1047.75,1048.00,2459,2035
03/30/2004,09:02,1048.00,1048.00,1047.00,1047.00,1421,2731
03/30/2004,09:03,1047.00,1047.25,1046.50,1046.50,755,1395
03/30/2004,09:04,1046.50,1047.00,1046.50,1046.75,1615,612
03/30/2004,09:05,1046.75,1046.75,1045.75,1045.75,1515,1982
03/30/2004,09:06,1046.00,1046.00,1045.00,1045.00,822,2967
03/30/2004,09:07,1045.25,1045.50,1044.75,1044.75,1155,1779
03/30/2004,09:08,1044.75,1045.50,1044.75,1045.50,1281,627
03/30/2004,09:09,1045.50,1045.75,1045.25,1045.75,761,343
03/30/2004,09:10,1045.75,1046.00,1045.25,1046.00,1570,904
03/30/2004,09:11,1046.00,1046.50,1045.75,1046.50,1640,318
03/30/2004,09:12,1046.50,1047.25,1046.25,1047.00,1901,594
03/30/2004,09:13,1047.00,1047.75,1047.00,1047.00,1403,1202
03/30/2004,09:14,1047.00,1047.25,1046.25,1046.25,638,1427
03/30/2004,09:15,1046.50,1046.50,1046.00,1046.25,645,771
03/30/2004,09:16,1046.25,1046.50,1045.50,1045.50,972,1479
03/30/2004,09:17,1045.50,1046.00,1045.50,1046.00,375,465
03/30/2004,09:18,1045.75,1046.50,1045.75,1046.25,872,227
03/30/2004,09:19,1046.25,1046.50,1045.75,1046.50,569,1209
03/30/2004,09:20,1046.50,1046.50,1045.50,1045.50,227,614
03/30/2004,09:21,1045.50,1046.00,1045.50,1046.00,583,412
03/30/2004,09:22,1046.00,1046.25,1046.00,1046.00,43,489
03/30/2004,09:23,1045.75,1046.00,1045.50,1045.50,294,1132
03/30/2004,09:24,1045.50,1046.00,1045.25,1046.00,699,113
03/30/2004,09:25,1046.00,1046.25,1045.50,1045.75,290,451
03/30/2004,09:26,1045.75,1046.00,1045.25,1046.00,623,632
03/30/2004,09:27,1046.00,1046.00,1045.75,1045.75,371,426
03/30/2004,09:28,1045.75,1046.25,1045.75,1046.25,303,515
03/30/2004,09:29,1046.00,1047.00,1046.00,1046.75,1725,514
03/30/2004,09:30,1046.75,1047.00,1046.50,1046.75,708,710
03/30/2004,09:31,1046.75,1047.00,1045.75,1046.00,505,1963
03/30/2004,09:32,1046.00,1046.50,1045.75,1046.25,611,496
03/30/2004,09:33,1046.25,1046.50,1045.50,1045.50,608,1432
03/30/2004,09:34,1045.75,1045.75,1045.25,1045.75,923,871
03/30/2004,09:35,1045.75,1045.75,1045.25,1045.25,253,485
03/30/2004,09:36,1045.25,1045.75,1045.25,1045.75,697,506
03/30/2004,09:37,1045.75,1046.50,1045.50,1046.25,1551,135
03/30/2004,09:38,1046.50,1046.50,1045.50,1046.00,409,1168
03/30/2004,09:39,1046.00,1046.50,1046.00,1046.25,702,616
03/30/2004,09:40,1046.25,1046.25,1045.75,1046.00,311,670
03/30/2004,09:41,1046.00,1046.50,1046.00,1046.25,558,247
03/30/2004,09:42,1046.25,1046.25,1046.00,1046.25,158,238
03/30/2004,09:43,1046.25,1046.25,1046.00,1046.00,16,75
03/30/2004,09:44,1046.00,1047.50,1046.00,1047.25,2887,974
03/30/2004,09:45,1047.00,1048.00,1047.00,1047.50,1750,1407
03/30/2004,09:46,1047.50,1047.50,1047.00,1047.50,1198,972
03/30/2004,09:47,1047.50,1048.25,1047.50,1047.75,1994,950
03/30/2004,09:48,1047.75,1048.00,1047.50,1047.50,25,635
03/30/2004,09:49,1047.50,1047.75,1047.25,1047.25,294,627
03/30/2004,09:50,1047.25,1047.75,1046.75,1047.00,807,2216
03/30/2004,09:51,1047.00,1047.25,1046.75,1047.00,1017,455
03/30/2004,09:52,1047.00,1047.25,1046.75,1047.00,317,214
03/30/2004,09:53,1047.00,1047.25,1047.00,1047.00,355,90
03/30/2004,09:54,1047.25,1047.75,1047.25,1047.50,660,356
03/30/2004,09:55,1047.50,1047.75,1047.00,1047.00,485,1443
03/30/2004,09:56,1047.25,1047.50,1046.75,1047.50,711,190
03/30/2004,09:57,1047.50,1048.25,1047.25,1047.75,1729,336
03/30/2004,09:58,1047.75,1048.00,1047.50,1047.50,321,1049
03/30/2004,09:59,1047.25,1047.75,1047.25,1047.75,120,66
03/30/2004,10:00,1047.50,1047.75,1047.25,1047.75,427,593
03/30/2004,10:01,1047.50,1047.75,1047.25,1047.50,60,371
03/30/2004,10:02,1047.50,1047.75,1047.25,1047.25,59,1144
03/30/2004,10:03,1047.25,1047.50,1047.00,1047.25,290,1080
03/30/2004,10:04,1047.00,1047.25,1046.75,1046.75,169,1274
03/30/2004,10:05,1046.75,1047.00,1046.25,1046.25,84,868
03/30/2004,10:06,1046.25,1046.50,1046.25,1046.25,210,85
03/30/2004,10:07,1046.50,1047.00,1046.25,1047.00,1238,197
03/30/2004,10:08,1046.75,1047.25,1046.50,1047.25,655,355
03/30/2004,10:09,1047.25,1047.25,1046.50,1047.00,364,613
03/30/2004,10:10,1047.00,1047.00,1046.50,1047.00,276,156
03/30/2004,10:11,1047.00,1047.25,1046.75,1047.25,308,54
03/30/2004,10:12,1047.25,1048.25,1047.25,1048.00,2449,314
03/30/2004,10:13,1048.00,1048.50,1047.75,1048.50,1724,375
03/30/2004,10:14,1048.50,1048.50,1047.75,1047.75,468,989
03/30/2004,10:15,1048.00,1048.00,1047.75,1047.75,73,144
03/30/2004,10:16,1047.75,1048.50,1047.75,1048.25,873,342
03/30/2004,10:17,1048.25,1048.75,1048.25,1048.50,1535,1203
03/30/2004,10:18,1048.50,1048.50,1048.00,1048.25,657,931
03/30/2004,10:19,1048.25,1048.25,1047.75,1048.00,427,953
03/30/2004,10:20,1047.75,1048.00,1047.75,1048.00,268,179
03/30/2004,10:21,1048.00,1048.25,1047.00,1047.50,635,2261
03/30/2004,10:22,1047.50,1048.50,1047.25,1048.25,1229,128
03/30/2004,10:23,1048.25,1048.50,1048.00,1048.25,29,314
03/30/2004,10:24,1048.25,1048.75,1048.00,1048.75,1246,74
03/30/2004,10:25,1048.50,1048.75,1047.75,1048.00,261,694
03/30/2004,10:26,1048.00,1048.25,1047.75,1047.75,774,530
03/30/2004,10:27,1048.00,1048.00,1047.75,1047.75,151,369
03/30/2004,10:28,1048.00,1048.00,1047.50,1048.00,161,397
03/30/2004,10:29,1047.75,1048.00,1047.75,1047.75,10,557
03/30/2004,10:30,1047.75,1047.75,1047.25,1047.25,170,432
03/30/2004,10:31,1047.50,1047.50,1046.75,1047.00,294,1543
03/30/2004,10:32,1046.75,1047.25,1046.75,1047.25,1144,40
03/30/2004,10:33,1047.25,1047.50,1047.00,1047.00,265,1355
03/30/2004,10:34,1047.00,1047.75,1046.75,1047.50,833,510
03/30/2004,10:35,1047.50,1047.75,1047.25,1047.50,305,154
03/30/2004,10:36,1047.75,1048.25,1047.50,1048.00,1899,658
03/30/2004,10:37,1048.00,1048.00,1047.50,1047.75,45,720
03/30/2004,10:38,1047.75,1047.75,1047.25,1047.25,128,99
03/30/2004,10:39,1047.25,1047.50,1047.25,1047.25,3,719
03/30/2004,10:40,1047.00,1047.25,1047.00,1047.00,27,956
03/30/2004,10:41,1047.00,1047.75,1047.00,1047.50,1199,147
03/30/2004,10:42,1047.50,1047.75,1047.50,1047.50,8,34
03/30/2004,10:43,1047.50,1047.75,1047.25,1047.75,154,162
03/30/2004,10:44,1047.50,1047.75,1047.50,1047.50,1,319
03/30/2004,10:45,1047.50,1047.50,1047.25,1047.50,210,7
03/30/2004,10:46,1047.50,1047.75,1047.25,1047.25,67,258
03/30/2004,10:47,1047.25,1047.25,1046.75,1047.00,211,1025
03/30/2004,10:48,1047.00,1047.25,1046.50,1046.75,244,986
03/30/2004,10:49,1046.75,1047.50,1046.50,1047.25,1155,173
03/30/2004,10:50,1047.50,1047.75,1047.25,1047.25,195,572
03/30/2004,10:51,1047.25,1047.50,1047.00,1047.00,5,462
03/30/2004,10:52,1047.00,1047.25,1047.00,1047.25,174,9
03/30/2004,10:53,1047.25,1047.25,1047.00,1047.00,145,409
03/30/2004,10:54,1046.75,1047.00,1046.75,1046.75,63,714
03/30/2004,10:55,1047.00,1047.75,1046.75,1047.25,1197,246
03/30/2004,10:56,1047.50,1047.50,1047.25,1047.25,427,194
03/30/2004,10:57,1047.00,1047.50,1047.00,1047.00,426,82
03/30/2004,10:58,1047.00,1047.25,1047.00,1047.00,9,478
03/30/2004,10:59,1046.75,1047.00,1046.50,1046.50,24,784
03/30/2004,11:00,1046.75,1046.75,1045.50,1045.50,307,3148
03/30/2004,11:01,1045.75,1046.00,1045.00,1045.25,1770,2322
03/30/2004,11:02,1045.50,1046.25,1045.25,1046.00,863,178
03/30/2004,11:03,1046.00,1046.25,1045.75,1045.75,83,521
03/30/2004,11:04,1045.75,1046.00,1045.50,1046.00,99,204
03/30/2004,11:05,1046.00,1046.00,1045.75,1045.75,21,189
03/30/2004,11:06,1046.00,1046.25,1045.50,1045.75,349,517
03/30/2004,11:07,1045.75,1046.00,1045.50,1045.75,431,71
03/30/2004,11:08,1046.00,1046.00,1045.50,1045.75,20,364
03/30/2004,11:09,1045.75,1045.75,1045.00,1045.00,231,1868
03/30/2004,11:10,1045.25,1045.50,1045.00,1045.50,1144,143
03/30/2004,11:11,1045.75,1045.75,1044.75,1045.25,259,1345
03/30/2004,11:12,1045.25,1046.00,1045.00,1046.00,1494,807
03/30/2004,11:13,1045.75,1046.00,1045.75,1045.75,265,147
03/30/2004,11:14,1046.00,1046.00,1045.50,1045.75,210,200
03/30/2004,11:15,1045.75,1046.00,1045.75,1046.00,108,30
03/30/2004,11:16,1046.00,1046.25,1045.75,1046.00,406,271
03/30/2004,11:17,1046.00,1046.50,1046.00,1046.25,1135,52
03/30/2004,11:18,1046.50,1046.75,1046.25,1046.50,521,211
03/30/2004,11:19,1046.50,1046.50,1046.25,1046.25,29,403
03/30/2004,11:20,1046.25,1046.50,1046.00,1046.25,108,312
03/30/2004,11:21,1046.25,1046.50,1046.00,1046.50,211,462
03/30/2004,11:22,1046.25,1046.75,1046.25,1046.75,532,28
03/30/2004,11:23,1046.75,1046.75,1046.25,1046.50,11,161
03/30/2004,11:24,1046.50,1047.00,1046.50,1046.75,598,119
03/30/2004,11:25,1047.00,1047.00,1046.25,1046.50,225,412
03/30/2004,11:26,1046.50,1046.75,1046.25,1046.50,560,168
03/30/2004,11:27,1046.50,1046.75,1046.50,1046.50,25,212
03/30/2004,11:28,1046.75,1046.75,1046.25,1046.50,10,361
03/30/2004,11:29,1046.25,1046.25,1046.00,1046.00,0,268
03/30/2004,11:30,1046.00,1046.75,1046.00,1046.50,570,93
03/30/2004,11:31,1046.50,1046.50,1046.00,1046.25,86,356
03/30/2004,11:32,1046.25,1046.25,1046.00,1046.25,1,85
03/30/2004,11:33,1046.25,1046.25,1046.00,1046.25,121,1
03/30/2004,11:34,1046.50,1046.50,1046.25,1046.25,2,66
03/30/2004,11:35,1046.25,1046.25,1046.00,1046.25,138,21
03/30/2004,11:36,1046.25,1046.50,1046.00,1046.25,247,125
03/30/2004,11:37,1046.25,1046.75,1046.25,1046.75,382,61
03/30/2004,11:38,1046.75,1046.75,1045.75,1046.00,263,894
03/30/2004,11:39,1045.75,1045.75,1045.25,1045.25,178,2543
03/30/2004,11:40,1045.50,1045.75,1045.25,1045.75,283,45
03/30/2004,11:41,1045.75,1045.75,1045.50,1045.75,110,4
03/30/2004,11:42,1045.75,1045.75,1045.00,1045.25,69,577
03/30/2004,11:43,1045.50,1045.50,1045.25,1045.50,251,87
03/30/2004,11:44,1045.50,1045.50,1045.25,1045.50,511,64
03/30/2004,11:45,1045.50,1045.75,1045.25,1045.50,109,212
03/30/2004,11:46,1045.50,1045.50,1045.00,1045.00,48,707
03/30/2004,11:47,1045.00,1045.50,1044.50,1044.75,418,1175
03/30/2004,11:48,1044.50,1044.50,1043.75,1044.25,1519,2612
03/30/2004,11:49,1044.25,1044.50,1044.00,1044.25,1191,323
03/30/2004,11:50,1044.50,1044.50,1043.75,1044.00,163,1592
03/30/2004,11:51,1043.75,1044.25,1043.50,1044.25,1749,1810
03/30/2004,11:52,1044.25,1044.75,1044.00,1044.75,603,224
03/30/2004,11:53,1044.75,1045.00,1044.25,1044.50,478,796
03/30/2004,11:54,1044.75,1044.75,1044.25,1044.50,17,237
03/30/2004,11:55,1044.50,1044.75,1044.25,1044.50,233,92
03/30/2004,11:56,1044.75,1044.75,1044.25,1044.50,161,170
03/30/2004,11:57,1044.50,1045.00,1044.50,1045.00,715,64
03/30/2004,11:58,1044.75,1045.00,1044.50,1044.50,43,311
03/30/2004,11:59,1044.50,1044.75,1044.25,1044.75,514,376
03/30/2004,12:00,1044.75,1045.00,1044.75,1044.75,71,494
03/30/2004,12:01,1044.75,1044.75,1044.25,1044.75,251,265
03/30/2004,12:02,1044.50,1044.75,1044.00,1044.00,206,874
03/30/2004,12:03,1044.25,1045.00,1044.00,1044.75,674,56
03/30/2004,12:04,1045.00,1045.25,1044.75,1045.00,751,56
03/30/2004,12:05,1045.00,1045.25,1044.75,1045.25,194,287
03/30/2004,12:06,1045.25,1045.25,1044.50,1045.00,282,729
03/30/2004,12:07,1044.75,1045.25,1044.75,1045.25,585,233
03/30/2004,12:08,1045.25,1045.75,1045.25,1045.50,789,198
03/30/2004,12:09,1045.50,1045.75,1045.50,1045.50,5,93
03/30/2004,12:10,1045.50,1045.75,1045.50,1045.50,15,363
03/30/2004,12:11,1045.50,1045.75,1045.50,1045.50,137,145
03/30/2004,12:12,1045.50,1045.75,1045.25,1045.50,40,165
03/30/2004,12:13,1045.50,1045.50,1045.25,1045.25,13,121
03/30/2004,12:14,1045.25,1045.50,1045.25,1045.25,15,26
03/30/2004,12:15,1045.50,1045.75,1045.25,1045.50,242,424
03/30/2004,12:16,1045.50,1045.75,1045.50,1045.75,167,0
03/30/2004,12:17,1045.75,1045.75,1045.50,1045.50,184,123
03/30/2004,12:18,1045.50,1046.00,1045.50,1045.75,535,202
03/30/2004,12:19,1045.75,1046.00,1045.50,1045.75,361,192
03/30/2004,12:20,1045.75,1046.25,1045.50,1046.25,410,25
03/30/2004,12:21,1046.00,1046.50,1046.00,1046.25,1006,135
03/30/2004,12:22,1046.50,1046.50,1046.25,1046.25,409,231
03/30/2004,12:23,1046.25,1046.50,1046.25,1046.25,21,385
03/30/2004,12:24,1046.00,1046.25,1046.00,1046.00,128,125
03/30/2004,12:25,1046.00,1046.50,1046.00,1046.25,266,437
03/30/2004,12:26,1046.25,1046.25,1046.00,1046.25,124,222
03/30/2004,12:27,1046.00,1046.25,1045.75,1045.75,8,334
03/30/2004,12:28,1046.00,1046.25,1045.75,1045.75,105,263
03/30/2004,12:29,1045.75,1046.00,1045.75,1045.75,66,24
03/30/2004,12:30,1045.75,1046.00,1045.75,1045.75,8,167
03/30/2004,12:31,1045.75,1046.00,1045.75,1045.75,4,216
03/30/2004,12:32,1045.75,1046.00,1045.50,1045.75,153,72
03/30/2004,12:33,1045.75,1045.75,1045.50,1045.50,10,474
03/30/2004,12:34,1045.50,1046.00,1045.50,1045.75,228,65
03/30/2004,12:35,1045.75,1045.75,1045.50,1045.75,51,117
03/30/2004,12:36,1045.75,1046.00,1045.50,1045.75,283,129
03/30/2004,12:37,1045.75,1046.00,1045.50,1045.75,13,225
03/30/2004,12:38,1045.50,1046.00,1045.50,1045.75,194,40
03/30/2004,12:39,1046.00,1046.00,1045.75,1046.00,362,9
03/30/2004,12:40,1046.00,1046.50,1046.00,1046.25,475,202
03/30/2004,12:41,1046.25,1046.50,1046.00,1046.25,310,275
03/30/2004,12:42,1046.25,1046.25,1046.00,1046.25,169,187
03/30/2004,12:43,1046.00,1046.25,1046.00,1046.25,11,54
03/30/2004,12:44,1046.00,1046.25,1046.00,1046.00,26,64
03/30/2004,12:45,1046.00,1046.25,1046.00,1046.00,13,31
03/30/2004,12:46,1046.00,1046.25,1046.00,1046.00,3,416
03/30/2004,12:47,1046.00,1046.00,1045.75,1045.75,10,23
03/30/2004,12:48,1045.75,1046.00,1045.50,1045.75,138,497
03/30/2004,12:49,1046.00,1046.00,1045.75,1045.75,30,6
03/30/2004,12:50,1045.75,1046.25,1045.75,1046.25,854,11
03/30/2004,12:51,1046.25,1046.50,1046.00,1046.50,344,25
03/30/2004,12:52,1046.50,1047.00,1046.25,1047.00,1799,32
03/30/2004,12:53,1047.00,1047.25,1047.00,1047.25,1457,144
03/30/2004,12:54,1047.25,1047.75,1047.00,1047.25,1679,874
03/30/2004,12:55,1047.50,1048.25,1047.25,1047.75,1882,667
03/30/2004,12:56,1047.75,1048.00,1047.75,1047.75,493,639
03/30/2004,12:57,1047.75,1048.00,1047.50,1047.75,292,379
03/30/2004,12:58,1047.75,1048.00,1047.50,1048.00,310,245
03/30/2004,12:59,1048.00,1048.00,1047.75,1047.75,461,546
03/30/2004,13:00,1047.75,1048.00,1047.50,1047.75,158,245
03/30/2004,13:01,1048.00,1048.00,1047.25,1047.50,558,1261
03/30/2004,13:02,1047.50,1047.75,1047.25,1047.25,159,336
03/30/2004,13:03,1047.25,1047.75,1047.25,1047.50,461,433
03/30/2004,13:04,1047.75,1047.75,1047.25,1047.25,3,234
03/30/2004,13:05,1047.50,1047.50,1047.00,1047.25,216,623
03/30/2004,13:06,1047.25,1047.50,1047.00,1047.25,294,446
03/30/2004,13:07,1047.25,1047.50,1047.00,1047.50,421,185
03/30/2004,13:08,1047.75,1047.75,1047.25,1047.50,51,223
03/30/2004,13:09,1047.50,1047.50,1047.00,1047.00,9,642
03/30/2004,13:10,1047.00,1047.25,1046.75,1046.75,180,595
03/30/2004,13:11,1046.75,1047.25,1046.75,1047.00,289,73
03/30/2004,13:12,1047.00,1047.25,1046.75,1047.00,27,286
03/30/2004,13:13,1047.00,1047.25,1046.75,1046.75,259,91
03/30/2004,13:14,1047.00,1047.25,1046.75,1047.25,233,3
03/30/2004,13:15,1047.25,1047.25,1047.00,1047.25,258,4
03/30/2004,13:16,1047.25,1047.25,1046.75,1047.00,14,363
03/30/2004,13:17,1047.00,1047.25,1046.75,1047.25,738,3
03/30/2004,13:18,1047.25,1047.75,1047.25,1047.50,595,747
03/30/2004,13:19,1047.50,1048.00,1047.50,1047.75,1308,30
03/30/2004,13:20,1047.75,1048.00,1047.50,1047.50,500,565
03/30/2004,13:21,1047.50,1048.00,1047.25,1047.75,568,915
03/30/2004,13:22,1048.00,1048.00,1047.50,1047.50,195,248
03/30/2004,13:23,1047.50,1047.75,1047.25,1047.50,106,341
03/30/2004,13:24,1047.25,1047.50,1047.00,1047.00,18,1290
03/30/2004,13:25,1047.25,1047.25,1047.00,1047.25,367,40
03/30/2004,13:26,1047.25,1047.50,1046.75,1046.75,74,1254
03/30/2004,13:27,1046.75,1046.75,1046.00,1046.00,119,2199
03/30/2004,13:28,1046.00,1046.50,1046.00,1046.50,1340,280
03/30/2004,13:29,1046.50,1046.75,1046.25,1046.50,471,424
03/30/2004,13:30,1046.50,1047.50,1046.50,1047.25,1744,358
03/30/2004,13:31,1047.25,1047.25,1047.00,1047.25,462,24
03/30/2004,13:32,1047.00,1047.00,1046.75,1046.75,0,721
03/30/2004,13:33,1046.75,1047.25,1046.75,1047.25,480,10
03/30/2004,13:34,1047.25,1047.50,1047.00,1047.25,704,280
03/30/2004,13:35,1047.50,1047.50,1047.25,1047.25,50,497
03/30/2004,13:36,1047.25,1047.75,1047.25,1047.50,397,231
03/30/2004,13:37,1047.50,1047.50,1047.25,1047.50,831,142
03/30/2004,13:38,1047.25,1047.50,1047.25,1047.50,415,718
03/30/2004,13:39,1047.25,1048.00,1047.25,1048.00,1493,516
03/30/2004,13:40,1048.25,1048.25,1047.50,1047.75,715,969
03/30/2004,13:41,1047.75,1047.75,1047.00,1047.00,99,1885
03/30/2004,13:42,1047.00,1047.50,1047.00,1047.25,670,652
03/30/2004,13:43,1047.25,1047.75,1047.25,1047.25,414,469
03/30/2004,13:44,1047.25,1047.75,1047.25,1047.50,209,302
03/30/2004,13:45,1047.25,1047.50,1047.25,1047.50,240,78
03/30/2004,13:46,1047.50,1047.75,1047.50,1047.75,84,201
03/30/2004,13:47,1047.75,1048.25,1047.50,1048.00,1663,561
03/30/2004,13:48,1048.00,1048.25,1047.75,1048.00,1048,999
03/30/2004,13:49,1048.00,1048.00,1047.75,1048.00,433,232
03/30/2004,13:50,1048.00,1048.00,1047.75,1048.00,1588,38
03/30/2004,13:51,1048.00,1048.50,1048.00,1048.25,2348,1412
03/30/2004,13:52,1048.50,1048.50,1047.75,1047.75,71,1996
03/30/2004,13:53,1048.00,1048.00,1047.75,1047.75,416,89
03/30/2004,13:54,1047.75,1048.00,1047.25,1047.25,260,1621
03/30/2004,13:55,1047.50,1047.75,1047.25,1047.50,397,516
03/30/2004,13:56,1047.50,1048.25,1047.50,1048.25,1746,120
03/30/2004,13:57,1048.25,1049.50,1048.00,1049.50,5690,348
03/30/2004,13:58,1049.50,1049.75,1049.00,1049.00,2866,2695
03/30/2004,13:59,1049.25,1049.25,1049.00,1049.25,918,121
03/30/2004,14:00,1049.00,1049.25,1048.50,1048.75,615,1587
03/30/2004,14:01,1048.75,1048.75,1048.00,1048.75,974,1494
03/30/2004,14:02,1048.75,1049.00,1048.50,1048.75,1286,511
03/30/2004,14:03,1048.75,1048.75,1048.50,1048.50,92,46
03/30/2004,14:04,1048.75,1049.00,1048.25,1048.50,643,1274
03/30/2004,14:05,1048.75,1049.00,1048.75,1048.75,335,331
03/30/2004,14:06,1048.75,1049.00,1048.50,1048.75,119,713
03/30/2004,14:07,1048.75,1049.00,1048.75,1048.75,60,20
03/30/2004,14:08,1048.75,1049.25,1048.75,1049.00,425,344
03/30/2004,14:09,1048.75,1049.25,1048.75,1049.00,212,131
03/30/2004,14:10,1049.00,1049.50,1048.75,1049.50,1502,69
03/30/2004,14:11,1049.50,1049.75,1049.00,1049.50,1332,596
03/30/2004,14:12,1049.50,1050.50,1049.50,1049.75,4441,1876
03/30/2004,14:13,1049.75,1050.25,1049.75,1050.00,2016,165
03/30/2004,14:14,1050.25,1050.50,1049.75,1049.75,541,1649
03/30/2004,14:15,1049.75,1050.00,1049.75,1050.00,156,806
03/30/2004,14:16,1050.00,1050.00,1049.75,1049.75,449,46
03/30/2004,14:17,1049.75,1050.00,1049.50,1049.75,288,989
03/30/2004,14:18,1049.75,1050.25,1049.75,1050.00,709,398
03/30/2004,14:19,1050.00,1050.25,1049.75,1050.25,145,330
03/30/2004,14:20,1050.25,1050.50,1050.00,1050.00,1229,836
03/30/2004,14:21,1049.75,1050.25,1049.75,1050.25,280,90
03/30/2004,14:22,1050.25,1051.00,1050.00,1050.75,3312,1631
03/30/2004,14:23,1050.75,1051.50,1050.75,1051.50,3215,1571
03/30/2004,14:24,1051.50,1051.75,1051.25,1051.50,1805,1542
03/30/2004,14:25,1051.75,1052.00,1051.25,1051.25,2334,1747
03/30/2004,14:26,1051.50,1051.50,1051.00,1051.00,280,1292
03/30/2004,14:27,1051.00,1051.50,1051.00,1051.25,774,1544
03/30/2004,14:28,1051.25,1051.50,1050.75,1051.00,881,1841
03/30/2004,14:29,1051.00,1051.00,1050.50,1051.00,1401,2330
03/30/2004,14:30,1051.00,1051.00,1050.75,1051.00,272,610
03/30/2004,14:31,1051.00,1051.00,1050.50,1050.75,203,1029
03/30/2004,14:32,1050.75,1051.00,1050.50,1050.75,470,481
03/30/2004,14:33,1050.75,1051.00,1050.75,1050.75,143,368
03/30/2004,14:34,1050.75,1051.00,1050.75,1050.75,16,218
03/30/2004,14:35,1051.00,1051.25,1050.75,1051.00,710,101
03/30/2004,14:36,1051.00,1051.25,1051.00,1051.00,132,414
03/30/2004,14:37,1051.00,1051.75,1051.00,1051.50,2564,947
03/30/2004,14:38,1051.75,1052.00,1051.00,1051.50,2288,1841
03/30/2004,14:39,1051.50,1051.50,1051.00,1051.25,310,482
03/30/2004,14:40,1051.25,1051.50,1051.25,1051.50,383,41
03/30/2004,14:41,1051.50,1051.50,1050.75,1051.00,741,1436
03/30/2004,14:42,1051.00,1051.00,1050.50,1050.50,131,1410
03/30/2004,14:43,1050.50,1050.75,1050.00,1050.25,707,2942
03/30/2004,14:44,1050.50,1050.50,1049.75,1050.00,494,1675
03/30/2004,14:45,1050.00,1050.50,1049.75,1050.00,1572,817
03/30/2004,14:46,1050.00,1050.25,1050.00,1050.25,1110,38
03/30/2004,14:47,1050.25,1050.50,1050.00,1050.25,456,315
03/30/2004,14:48,1050.25,1051.00,1050.00,1050.00,1999,1813
03/30/2004,14:49,1050.00,1050.25,1050.00,1050.00,57,115
03/30/2004,14:50,1050.25,1050.25,1050.00,1050.00,831,483
03/30/2004,14:51,1050.00,1050.25,1049.75,1050.00,414,1047
03/30/2004,14:52,1050.00,1050.25,1049.75,1050.00,184,596
03/30/2004,14:53,1049.75,1050.00,1049.75,1050.00,549,228
03/30/2004,14:54,1050.00,1050.00,1049.25,1049.25,471,3000
03/30/2004,14:55,1049.50,1049.75,1049.25,1049.50,524,610
03/30/2004,14:56,1049.50,1050.25,1049.50,1050.00,1522,152
03/30/2004,14:57,1050.25,1050.75,1050.00,1050.75,3015,987
03/30/2004,14:58,1050.75,1051.00,1050.25,1050.25,960,1236
03/30/2004,14:59,1050.25,1051.00,1050.25,1051.00,1089,446
03/30/2004,15:00,1051.00,1051.00,1050.50,1051.00,2422,2246
03/30/2004,15:01,1051.25,1051.25,1050.50,1050.50,1292,3445
03/30/2004,15:02,1050.50,1051.00,1050.50,1050.50,895,1504
03/30/2004,15:03,1050.75,1051.00,1050.50,1050.75,1169,197
03/30/2004,15:04,1051.00,1051.25,1050.75,1051.00,1038,184
03/30/2004,15:05,1051.25,1051.25,1050.75,1051.00,426,690
03/30/2004,15:06,1051.00,1051.25,1050.75,1051.00,581,1201
03/30/2004,15:07,1051.25,1051.25,1050.75,1050.75,340,708
03/30/2004,15:08,1051.00,1051.25,1050.75,1051.00,299,484
03/30/2004,15:09,1051.00,1051.25,1051.00,1051.25,69,1220
03/30/2004,15:10,1051.00,1051.25,1050.75,1051.00,900,981
03/30/2004,15:11,1050.75,1051.00,1050.75,1050.75,250,390
03/30/2004,15:12,1051.00,1051.00,1050.50,1050.50,114,1310
03/30/2004,15:13,1050.75,1050.75,1050.50,1050.50,81,568
03/30/2004,15:14,1050.50,1051.25,1050.50,1051.00,1402,1077
03/30/2004,15:15,1051.00,1051.50,1050.75,1051.50,2031,810
03/30/2004,15:16,1051.50,1051.50,1051.25,1051.25,115,249
03/30/2004,15:31,1051.25,1051.50,1051.25,1051.50,11,197
03/30/2004,15:32,1051.25,1051.50,1051.25,1051.25,3,13
03/30/2004,15:33,1051.50,1051.50,1051.25,1051.25,12,31
03/30/2004,15:34,1051.25,1051.50,1051.25,1051.25,1,173
03/30/2004,15:35,1051.25,1051.50,1051.25,1051.25,4,77
03/30/2004,15:36,1051.25,1051.25,1051.00,1051.25,1,157
03/30/2004,15:37,1051.00,1051.25,1051.00,1051.25,2,29
03/30/2004,15:38,1051.25,1051.25,1050.75,1051.00,16,208
03/30/2004,15:39,1050.75,1051.00,1050.75,1051.00,31,14
03/30/2004,15:40,1051.00,1051.00,1051.00,1051.00,6,0
03/30/2004,15:41,1051.00,1051.00,1051.00,1051.00,6,0
03/30/2004,15:43,1051.00,1051.00,1051.00,1051.00,5,0
03/30/2004,15:45,1051.00,1051.00,1051.00,1051.00,3,0
03/30/2004,15:46,1051.00,1051.00,1051.00,1051.00,8,0
03/30/2004,15:47,1051.00,1051.00,1050.75,1050.75,2,2
03/30/2004,15:48,1051.00,1051.00,1051.00,1051.00,2,0
03/30/2004,15:49,1050.75,1051.00,1050.75,1051.00,11,2
03/30/2004,15:50,1051.00,1051.00,1051.00,1051.00,1,0
03/30/2004,15:51,1051.00,1051.00,1051.00,1051.00,1,0
03/30/2004,15:52,1051.00,1051.00,1050.50,1050.50,2,236
03/30/2004,15:53,1050.50,1050.75,1050.50,1050.50,15,151
03/30/2004,15:54,1050.75,1050.75,1050.50,1050.50,125,20
03/30/2004,15:55,1050.50,1050.50,1050.50,1050.50,0,1
03/30/2004,15:57,1050.75,1050.75,1050.50,1050.50,11,2
03/30/2004,15:58,1050.75,1050.75,1050.75,1050.75,20,0
03/30/2004,16:00,1050.75,1050.75,1050.75,1050.75,28,0
03/30/2004,17:01,1051.00,1051.00,1050.50,1050.50,28,39
03/30/2004,17:04,1050.50,1050.50,1050.50,1050.50,0,4
03/30/2004,17:08,1050.75,1050.75,1050.75,1050.75,1,0
03/30/2004,17:09,1050.50,1050.50,1050.50,1050.50,0,11
03/30/2004,17:11,1050.25,1050.50,1050.25,1050.50,7,90
03/30/2004,17:12,1050.50,1050.50,1050.50,1050.50,2,0
03/30/2004,17:14,1050.50,1050.50,1050.50,1050.50,2,0
03/30/2004,17:16,1050.25,1050.50,1050.25,1050.50,4,1
03/30/2004,17:21,1050.50,1050.50,1050.50,1050.50,5,0
03/30/2004,17:22,1050.50,1050.50,1050.50,1050.50,2,0
03/30/2004,17:25,1050.50,1050.50,1050.50,1050.50,2,0
03/30/2004,17:26,1050.50,1050.50,1050.50,1050.50,2,0
03/30/2004,17:27,1050.50,1050.50,1050.50,1050.50,2,0
03/30/2004,17:28,1050.50,1050.50,1050.50,1050.50,1,0
03/30/2004,17:29,1050.50,1050.50,1050.50,1050.50,7,0
03/30/2004,17:30,1050.25,1050.50,1050.25,1050.25,6,3
03/30/2004,17:31,1050.50,1050.50,1050.50,1050.50,10,0
03/30/2004,17:32,1050.50,1050.75,1050.50,1050.75,3,0
03/30/2004,17:33,1050.50,1050.50,1050.50,1050.50,0,3
03/30/2004,17:35,1050.50,1050.50,1050.50,1050.50,0,2
03/30/2004,17:36,1050.25,1050.25,1050.25,1050.25,0,17
03/30/2004,17:37,1050.25,1050.50,1050.25,1050.50,1,5
03/30/2004,17:38,1050.50,1050.50,1050.50,1050.50,4,0
03/30/2004,17:39,1050.25,1050.50,1050.25,1050.50,2,2
03/30/2004,17:40,1050.50,1050.50,1050.25,1050.25,1,4
03/30/2004,17:42,1050.25,1050.25,1050.25,1050.25,0,2
03/30/2004,17:43,1050.25,1050.25,1050.25,1050.25,0,1
03/30/2004,17:44,1050.25,1050.50,1050.25,1050.50,1,1
03/30/2004,17:46,1050.25,1050.25,1050.25,1050.25,0,11
03/30/2004,17:47,1050.25,1050.50,1050.25,1050.50,1,1
03/30/2004,17:49,1050.25,1050.25,1050.25,1050.25,0,1
03/30/2004,17:50,1050.50,1050.50,1050.25,1050.25,1,1
03/30/2004,17:51,1050.25,1050.25,1050.25,1050.25,0,2
03/30/2004,17:52,1050.25,1050.25,1050.25,1050.25,0,1
03/30/2004,17:56,1050.25,1050.25,1050.25,1050.25,0,29
03/30/2004,17:59,1050.25,1050.25,1050.25,1050.25,0,1
03/30/2004,18:00,1050.50,1050.50,1050.25,1050.50,2,2
03/30/2004,18:01,1050.50,1050.50,1050.50,1050.50,1,0
03/30/2004,18:02,1050.50,1050.50,1050.50,1050.50,1,0
03/30/2004,18:04,1050.50,1050.50,1050.50,1050.50,2,0
03/30/2004,18:06,1050.50,1050.50,1050.50,1050.50,1,0
03/30/2004,18:07,1050.50,1050.50,1050.50,1050.50,1,0
03/30/2004,18:08,1050.25,1050.25,1050.25,1050.25,0,3
03/30/2004,18:09,1050.50,1050.50,1050.25,1050.25,1,2
03/30/2004,18:10,1050.25,1050.25,1050.25,1050.25,0,9
03/30/2004,18:11,1050.25,1050.25,1050.25,1050.25,0,2
03/30/2004,18:14,1050.50,1050.50,1050.50,1050.50,2,0
03/30/2004,18:16,1050.50,1050.50,1050.50,1050.50,1,0
03/30/2004,18:18,1050.25,1050.25,1050.25,1050.25,0,1
03/30/2004,18:21,1050.50,1050.50,1050.25,1050.25,1,1
03/30/2004,18:22,1050.25,1050.25,1050.25,1050.25,0,1
03/30/2004,18:23,1050.50,1050.50,1050.25,1050.25,1,2
03/30/2004,18:25,1050.50,1050.50,1050.25,1050.25,25,1
03/30/2004,18:27,1050.25,1050.25,1050.25,1050.25,0,2
03/30/2004,18:28,1050.25,1050.25,1050.25,1050.25,0,1
03/30/2004,18:30,1050.25,1050.25,1050.25,1050.25,0,1
03/30/2004,18:33,1050.25,1050.25,1050.25,1050.25,0,1
03/30/2004,18:34,1050.25,1050.25,1050.25,1050.25,0,4
03/30/2004,18:35,1050.25,1050.25,1050.25,1050.25,0,4
03/30/2004,18:36,1050.00,1050.00,1050.00,1050.00,0,6
03/30/2004,18:38,1050.00,1050.00,1050.00,1050.00,0,1
03/30/2004,18:39,1050.00,1050.25,1050.00,1050.25,1,1
03/30/2004,18:41,1050.25,1050.25,1050.25,1050.25,2,0
03/30/2004,18:44,1050.25,1050.25,1050.00,1050.00,1,2
03/30/2004,18:46,1050.25,1050.25,1050.00,1050.25,3,1
03/30/2004,18:47,1050.25,1050.25,1050.25,1050.25,3,0
03/30/2004,18:48,1050.25,1050.25,1050.25,1050.25,3,0
03/30/2004,18:49,1050.25,1050.25,1050.25,1050.25,2,0
03/30/2004,18:50,1050.25,1050.25,1050.25,1050.25,1,0
03/30/2004,18:51,1050.25,1050.25,1050.25,1050.25,3,0
03/30/2004,18:52,1050.25,1050.25,1050.25,1050.25,5,0
03/30/2004,18:55,1050.25,1050.25,1050.25,1050.25,3,0
03/30/2004,18:57,1050.25,1050.25,1050.25,1050.25,2,0
03/30/2004,19:00,1050.25,1050.25,1050.00,1050.00,3,3
03/30/2004,19:01,1050.25,1050.25,1050.00,1050.00,5,1
03/30/2004,19:03,1050.25,1050.25,1050.25,1050.25,2,0
03/30/2004,19:06,1050.25,1050.25,1050.25,1050.25,3,0
03/30/2004,19:07,1050.25,1050.25,1050.25,1050.25,6,0
03/30/2004,19:08,1050.25,1050.25,1050.25,1050.25,1,0
03/30/2004,19:09,1050.25,1050.25,1050.25,1050.25,5,0
03/30/2004,19:10,1050.00,1050.00,1050.00,1050.00,0,2
03/30/2004,19:12,1050.00,1050.00,1050.00,1050.00,0,2
03/30/2004,19:16,1050.00,1050.00,1050.00,1050.00,0,2
03/30/2004,19:17,1050.00,1050.00,1050.00,1050.00,0,70
03/30/2004,19:18,1050.00,1050.00,1049.75,1049.75,0,4
03/30/2004,19:19,1050.00,1050.00,1050.00,1050.00,7,0
03/30/2004,19:20,1050.00,1050.00,1050.00,1050.00,6,0
03/30/2004,19:23,1050.00,1050.25,1050.00,1050.25,3,0
03/30/2004,19:28,1050.25,1050.25,1050.25,1050.25,1,0
03/30/2004,19:37,1050.00,1050.00,1050.00,1050.00,0,28
03/30/2004,19:40,1050.00,1050.00,1050.00,1050.00,0,3
03/30/2004,19:41,1050.00,1050.00,1050.00,1050.00,0,2
03/30/2004,19:42,1050.25,1050.25,1050.25,1050.25,1,0
03/30/2004,19:49,1050.25,1050.25,1050.25,1050.25,43,0
03/30/2004,19:51,1050.25,1050.25,1050.25,1050.25,3,0
03/30/2004,19:52,1050.25,1050.25,1050.25,1050.25,12,0
03/30/2004,19:53,1050.25,1050.25,1050.00,1050.00,2,1
03/30/2004,19:57,1050.00,1050.25,1050.00,1050.00,2,39
03/30/2004,19:58,1050.00,1050.00,1050.00,1050.00,0,4
03/30/2004,20:00,1049.75,1049.75,1049.75,1049.75,0,10
03/30/2004,20:04,1050.00,1050.00,1050.00,1050.00,20,0
03/30/2004,20:05,1050.00,1050.00,1050.00,1050.00,22,0
03/30/2004,20:08,1050.25,1050.25,1050.00,1050.00,4,1
03/30/2004,20:09,1050.25,1050.25,1050.25,1050.25,2,0
03/30/2004,20:11,1050.00,1050.00,1050.00,1050.00,0,2
03/30/2004,20:12,1050.00,1050.00,1050.00,1050.00,0,6
03/30/2004,20:13,1050.00,1050.00,1050.00,1050.00,0,9
03/30/2004,20:15,1050.00,1050.00,1050.00,1050.00,0,5
03/30/2004,20:16,1049.75,1049.75,1049.75,1049.75,0,89
03/30/2004,20:17,1049.75,1049.75,1049.75,1049.75,0,9
03/30/2004,20:18,1049.50,1049.50,1049.50,1049.50,0,4
03/30/2004,20:19,1049.50,1049.75,1049.50,1049.75,6,1
03/30/2004,20:20,1049.50,1049.50,1049.50,1049.50,0,89
03/30/2004,20:21,1049.50,1049.50,1049.50,1049.50,0,5
03/30/2004,20:22,1049.50,1049.50,1049.50,1049.50,0,9
03/30/2004,20:23,1049.50,1049.50,1049.50,1049.50,0,5
03/30/2004,20:24,1049.50,1049.50,1049.25,1049.25,0,7
03/30/2004,20:25,1049.50,1049.50,1049.50,1049.50,2,0
03/30/2004,20:28,1049.50,1049.50,1049.50,1049.50,1,0
03/30/2004,20:29,1049.25,1049.50,1049.25,1049.50,3,1
03/30/2004,20:30,1049.50,1049.50,1049.50,1049.50,13,0
03/30/2004,20:31,1049.50,1049.50,1049.50,1049.50,7,0
03/30/2004,20:34,1049.50,1049.50,1049.50,1049.50,4,0
03/30/2004,20:35,1049.50,1049.50,1049.50,1049.50,1,0
03/30/2004,20:36,1049.50,1049.50,1049.25,1049.25,1,18
03/30/2004,20:37,1049.25,1049.25,1049.25,1049.25,0,12
03/30/2004,20:38,1049.25,1049.25,1049.00,1049.00,0,62
03/30/2004,20:39,1049.25,1049.25,1049.25,1049.25,11,0
03/30/2004,20:40,1049.25,1049.25,1049.25,1049.25,14,0
03/30/2004,20:41,1049.25,1049.25,1049.25,1049.25,2,0
03/30/2004,20:43,1049.50,1049.50,1049.50,1049.50,21,0
03/30/2004,20:45,1049.50,1049.50,1049.50,1049.50,3,0
03/30/2004,20:46,1049.50,1049.50,1049.50,1049.50,11,0
03/30/2004,20:48,1049.50,1049.50,1049.50,1049.50,1,0
03/30/2004,20:51,1049.50,1049.50,1049.50,1049.50,1,0
03/30/2004,20:54,1049.75,1049.75,1049.75,1049.75,1,0
03/30/2004,20:55,1049.75,1049.75,1049.75,1049.75,14,0
03/30/2004,20:56,1049.75,1049.75,1049.75,1049.75,1,0
03/30/2004,20:57,1049.75,1049.75,1049.75,1049.75,5,0
03/30/2004,20:58,1049.75,1049.75,1049.75,1049.75,1,0
03/30/2004,21:01,1049.50,1049.50,1049.50,1049.50,0,6
03/30/2004,21:02,1049.50,1049.75,1049.50,1049.75,1,1
03/30/2004,21:04,1049.50,1049.50,1049.50,1049.50,0,3
03/30/2004,21:05,1049.50,1049.50,1049.50,1049.50,0,10
03/30/2004,21:06,1049.50,1049.50,1049.50,1049.50,0,1
03/30/2004,21:07,1049.50,1049.50,1049.50,1049.50,0,6
03/30/2004,21:08,1049.50,1049.50,1049.50,1049.50,0,6
03/30/2004,21:09,1049.50,1049.50,1048.75,1049.00,16,155
03/30/2004,21:10,1049.00,1049.00,1049.00,1049.00,4,0
03/30/2004,21:11,1049.00,1049.00,1048.75,1048.75,4,4
03/30/2004,21:12,1048.75,1048.75,1048.75,1048.75,0,125
03/30/2004,21:13,1048.75,1048.75,1048.75,1048.75,0,12
03/30/2004,21:14,1048.75,1049.00,1048.75,1048.75,1,2
03/30/2004,21:15,1048.75,1048.75,1048.25,1048.25,0,68
03/30/2004,21:16,1048.50,1048.50,1048.50,1048.50,1,0
03/30/2004,21:17,1048.25,1048.50,1048.25,1048.50,2,2
03/30/2004,21:19,1048.25,1048.25,1048.25,1048.25,0,115
03/30/2004,21:20,1048.25,1048.25,1048.25,1048.25,0,5
03/30/2004,21:21,1048.50,1048.50,1048.25,1048.50,8,1
03/30/2004,21:22,1048.50,1048.50,1048.50,1048.50,1,0
03/30/2004,21:23,1048.50,1048.50,1048.50,1048.50,1,0
03/30/2004,21:24,1048.25,1048.25,1048.00,1048.00,4,100
03/30/2004,21:25,1047.75,1047.75,1046.50,1047.25,31,450
03/30/2004,21:26,1047.50,1047.75,1047.50,1047.75,32,0
03/30/2004,21:27,1047.75,1048.00,1047.50,1048.00,112,20
03/30/2004,21:28,1048.25,1048.25,1048.25,1048.25,11,0
03/30/2004,21:29,1048.25,1048.25,1048.25,1048.25,18,0
03/30/2004,21:33,1048.00,1048.25,1048.00,1048.00,1,28
03/30/2004,21:34,1048.00,1048.25,1048.00,1048.25,2,14
03/30/2004,21:35,1048.25,1048.25,1048.00,1048.00,1,2
03/30/2004,21:37,1048.00,1048.00,1047.75,1047.75,0,10
03/30/2004,21:38,1048.00,1048.00,1048.00,1048.00,7,0
03/30/2004,21:39,1048.00,1048.00,1048.00,1048.00,1,0
03/30/2004,21:40,1048.00,1048.00,1048.00,1048.00,1,0
03/30/2004,21:41,1048.00,1048.00,1048.00,1048.00,1,0
03/30/2004,21:42,1048.25,1048.50,1048.25,1048.50,13,0
03/30/2004,21:43,1048.50,1048.50,1048.50,1048.50,19,0
03/30/2004,21:45,1048.25,1048.25,1048.25,1048.25,0,1
03/30/2004,21:47,1048.50,1048.50,1048.25,1048.25,2,22
03/30/2004,21:48,1048.25,1048.25,1047.75,1048.00,2,72
03/30/2004,21:49,1048.00,1048.00,1048.00,1048.00,92,0
03/30/2004,21:50,1048.00,1048.00,1048.00,1048.00,50,0
03/30/2004,21:52,1048.25,1048.25,1048.25,1048.25,11,0
03/30/2004,21:53,1048.25,1048.25,1048.25,1048.25,3,0
03/30/2004,21:55,1048.25,1048.25,1048.25,1048.25,2,0
03/30/2004,21:56,1048.25,1048.25,1048.25,1048.25,1,0
03/30/2004,21:57,1048.25,1048.25,1048.25,1048.25,1,0
03/30/2004,21:58,1048.00,1048.00,1048.00,1048.00,0,1
03/30/2004,21:59,1048.25,1048.50,1048.25,1048.25,7,1
03/30/2004,22:00,1048.25,1048.50,1048.25,1048.50,1,5
03/30/2004,22:01,1048.25,1048.25,1048.25,1048.25,0,3
03/30/2004,22:02,1048.00,1048.00,1048.00,1048.00,0,2
03/30/2004,22:06,1048.00,1048.00,1048.00,1048.00,0,1
03/30/2004,22:07,1048.00,1048.00,1048.00,1048.00,0,1
03/30/2004,22:08,1048.25,1048.25,1048.25,1048.25,1,0
03/30/2004,22:09,1048.25,1048.25,1048.25,1048.25,2,0
03/30/2004,22:10,1048.00,1048.25,1048.00,1048.25,3,1
03/30/2004,22:11,1048.25,1048.25,1048.25,1048.25,3,0
03/30/2004,22:12,1048.25,1048.25,1048.25,1048.25,1,0
03/30/2004,22:13,1048.25,1048.25,1048.25,1048.25,38,0
03/30/2004,22:14,1048.25,1048.25,1048.25,1048.25,4,0
03/30/2004,22:15,1048.25,1048.25,1048.25,1048.25,2,0
03/30/2004,22:19,1048.50,1049.00,1048.50,1049.00,90,0
03/30/2004,22:20,1049.25,1049.25,1049.25,1049.25,1,0
03/30/2004,22:21,1049.25,1049.25,1049.25,1049.25,1,0
03/30/2004,22:22,1049.00,1049.25,1049.00,1049.25,1,5
03/30/2004,22:23,1049.25,1049.25,1049.25,1049.25,1,0
03/30/2004,22:25,1049.25,1049.25,1049.25,1049.25,2,0
03/30/2004,22:26,1049.00,1049.00,1049.00,1049.00,0,17
03/30/2004,22:27,1049.00,1049.00,1049.00,1049.00,0,11
03/30/2004,22:31,1048.75,1048.75,1048.75,1048.75,0,4
03/30/2004,22:32,1049.00,1049.00,1048.75,1048.75,3,25
03/30/2004,22:34,1049.00,1049.00,1048.50,1048.50,1,42
03/30/2004,22:35,1048.50,1048.50,1048.50,1048.50,0,2
03/30/2004,22:37,1048.50,1048.50,1048.50,1048.50,0,10
03/30/2004,22:38,1048.50,1048.50,1048.50,1048.50,0,1
03/30/2004,22:42,1048.75,1048.75,1048.75,1048.75,10,0
03/30/2004,22:43,1048.75,1048.75,1048.75,1048.75,57,0
03/30/2004,22:48,1048.50,1048.50,1048.50,1048.50,0,2
03/30/2004,22:50,1048.50,1048.50,1048.50,1048.50,0,5
03/30/2004,22:51,1048.50,1048.50,1048.50,1048.50,0,28
03/30/2004,22:52,1048.50,1048.50,1048.50,1048.50,0,2
03/30/2004,22:56,1048.75,1048.75,1048.75,1048.75,1,0
03/30/2004,22:58,1048.75,1048.75,1048.75,1048.75,2,0
03/30/2004,23:00,1048.50,1048.50,1048.50,1048.50,0,6
03/30/2004,23:07,1048.75,1048.75,1048.75,1048.75,2,0
03/30/2004,23:20,1048.75,1048.75,1048.75,1048.75,1,0
03/30/2004,23:21,1048.75,1048.75,1048.75,1048.75,2,0
03/30/2004,23:22,1048.75,1048.75,1048.75,1048.75,17,0
03/30/2004,23:23,1048.75,1048.75,1048.75,1048.75,6,0
03/30/2004,23:24,1048.75,1049.25,1048.75,1049.25,78,3
03/30/2004,23:25,1049.50,1049.50,1049.50,1049.50,34,0
03/30/2004,23:26,1049.75,1049.75,1049.75,1049.75,5,0
03/30/2004,23:29,1049.50,1050.25,1049.50,1050.00,154,8
03/30/2004,23:30,1050.00,1050.00,1050.00,1050.00,0,1
03/30/2004,23:34,1050.00,1050.00,1050.00,1050.00,0,1
03/30/2004,23:36,1049.75,1049.75,1049.75,1049.75,0,24
03/30/2004,23:37,1049.75,1049.75,1049.75,1049.75,0,1
03/30/2004,23:39,1049.50,1049.75,1049.50,1049.75,3,1
03/30/2004,23:41,1049.50,1049.50,1049.50,1049.50,0,5
03/30/2004,23:43,1049.50,1049.50,1049.50,1049.50,0,10
03/30/2004,23:45,1049.75,1049.75,1049.75,1049.75,1,0
03/30/2004,23:47,1049.75,1049.75,1049.75,1049.75,5,0
03/30/2004,23:48,1049.50,1049.50,1049.50,1049.50,0,11
03/30/2004,23:49,1049.50,1049.50,1049.50,1049.50,0,3
03/30/2004,23:50,1049.25,1049.25,1049.25,1049.25,0,1
03/30/2004,23:51,1049.50,1049.75,1049.50,1049.50,25,15
03/30/2004,23:52,1049.75,1049.75,1049.75,1049.75,5,0
03/31/2004,00:01,1049.75,1049.75,1049.75,1049.75,7,0
03/31/2004,00:02,1049.75,1049.75,1049.75,1049.75,4,0
03/31/2004,00:03,1049.50,1049.75,1049.50,1049.75,3,1
03/31/2004,00:04,1049.50,1049.50,1049.50,1049.50,0,4
03/31/2004,00:05,1049.50,1049.75,1049.50,1049.75,1,1
03/31/2004,00:06,1049.75,1049.75,1049.75,1049.75,9,0
03/31/2004,00:07,1049.75,1049.75,1049.75,1049.75,4,0
03/31/2004,00:09,1049.75,1049.75,1049.75,1049.75,3,0
03/31/2004,00:10,1049.75,1049.75,1049.75,1049.75,8,0
03/31/2004,00:11,1049.75,1049.75,1049.75,1049.75,1,0
03/31/2004,00:13,1049.75,1049.75,1049.75,1049.75,1,0
03/31/2004,00:17,1050.00,1050.00,1050.00,1050.00,5,0
03/31/2004,00:19,1049.75,1049.75,1049.75,1049.75,0,1
03/31/2004,00:20,1050.00,1050.00,1050.00,1050.00,7,0
03/31/2004,00:22,1050.00,1050.00,1050.00,1050.00,5,0
03/31/2004,00:24,1050.00,1050.00,1050.00,1050.00,1,0
03/31/2004,00:26,1050.00,1050.00,1050.00,1050.00,6,0
03/31/2004,00:27,1050.00,1050.00,1050.00,1050.00,1,0
03/31/2004,00:28,1050.25,1050.25,1050.00,1050.25,7,1
03/31/2004,00:31,1050.25,1050.25,1050.25,1050.25,5,0
03/31/2004,00:32,1050.25,1050.50,1050.25,1050.50,29,0
03/31/2004,00:33,1050.50,1050.50,1050.50,1050.50,8,0
03/31/2004,00:34,1050.50,1050.50,1050.50,1050.50,5,0
03/31/2004,00:35,1050.25,1050.50,1050.25,1050.50,7,2
03/31/2004,00:37,1050.50,1050.50,1050.50,1050.50,1,0
03/31/2004,00:38,1050.25,1050.25,1050.25,1050.25,0,12
03/31/2004,00:39,1050.25,1050.25,1050.25,1050.25,0,5
03/31/2004,00:41,1050.00,1050.00,1050.00,1050.00,0,15
03/31/2004,00:42,1050.00,1050.00,1050.00,1050.00,0,2
03/31/2004,00:45,1050.00,1050.00,1050.00,1050.00,0,1
03/31/2004,00:47,1049.75,1049.75,1049.75,1049.75,0,3
03/31/2004,00:48,1050.00,1050.00,1050.00,1050.00,9,0
03/31/2004,00:49,1050.25,1050.25,1050.25,1050.25,7,0
03/31/2004,00:50,1050.25,1050.25,1050.25,1050.25,8,0
03/31/2004,00:51,1050.50,1050.50,1050.50,1050.50,9,0
03/31/2004,00:52,1050.50,1050.50,1050.50,1050.50,7,0
03/31/2004,00:53,1050.50,1050.50,1050.50,1050.50,36,0
03/31/2004,00:54,1050.50,1050.75,1050.50,1050.75,45,0
03/31/2004,00:55,1050.50,1050.50,1050.50,1050.50,0,15
03/31/2004,00:56,1050.50,1050.50,1050.50,1050.50,0,20
03/31/2004,00:57,1050.50,1050.50,1050.50,1050.50,0,10
03/31/2004,00:58,1050.50,1050.50,1050.50,1050.50,0,25
03/31/2004,00:59,1050.50,1050.50,1050.50,1050.50,0,21
03/31/2004,01:00,1050.50,1050.50,1050.50,1050.50,0,1
03/31/2004,01:01,1050.75,1050.75,1050.50,1050.75,131,31
03/31/2004,01:02,1050.75,1050.75,1050.50,1050.50,115,4
03/31/2004,01:03,1050.50,1050.50,1050.25,1050.50,2,73
03/31/2004,01:04,1050.75,1050.75,1050.50,1050.50,38,27
03/31/2004,01:05,1050.50,1050.75,1050.50,1050.75,37,4
03/31/2004,01:06,1050.75,1051.00,1050.75,1050.75,19,2
03/31/2004,01:07,1050.75,1051.00,1050.75,1050.75,39,5
03/31/2004,01:08,1050.75,1051.00,1050.75,1051.00,113,5
03/31/2004,01:09,1050.75,1050.75,1050.50,1050.75,16,53
03/31/2004,01:10,1050.75,1051.00,1050.75,1051.00,29,0
03/31/2004,01:11,1050.75,1050.75,1050.50,1050.50,0,33
03/31/2004,01:12,1050.50,1050.50,1050.50,1050.50,0,49
03/31/2004,01:13,1050.50,1050.50,1050.50,1050.50,0,11
03/31/2004,01:14,1050.50,1050.75,1050.50,1050.50,3,23
03/31/2004,01:15,1050.50,1050.50,1050.25,1050.25,0,51
03/31/2004,01:16,1050.00,1050.50,1049.75,1049.75,9,189
03/31/2004,01:17,1050.00,1050.00,1049.75,1049.75,7,8
03/31/2004,01:18,1049.75,1049.75,1049.75,1049.75,0,10
03/31/2004,01:19,1049.75,1050.00,1049.75,1049.75,1,12
03/31/2004,01:20,1050.00,1050.00,1050.00,1050.00,3,0
03/31/2004,01:21,1050.00,1050.25,1050.00,1050.00,59,14
03/31/2004,01:22,1050.00,1050.25,1050.00,1050.00,5,20
03/31/2004,01:23,1050.00,1050.00,1049.50,1049.75,4,64
03/31/2004,01:24,1049.50,1049.75,1049.50,1049.75,58,15
03/31/2004,01:25,1049.75,1049.75,1049.50,1049.75,27,1
03/31/2004,01:26,1049.75,1049.75,1049.75,1049.75,21,0
03/31/2004,01:27,1050.00,1050.00,1050.00,1050.00,24,0
03/31/2004,01:28,1050.00,1050.00,1049.75,1049.75,3,16
03/31/2004,01:29,1049.75,1049.75,1049.75,1049.75,0,12
03/31/2004,01:31,1049.75,1049.75,1049.75,1049.75,0,11
03/31/2004,01:32,1049.75,1049.75,1049.50,1049.75,16,22
03/31/2004,01:33,1050.00,1050.25,1050.00,1050.00,49,4
03/31/2004,01:34,1050.25,1050.25,1050.25,1050.25,55,0
03/31/2004,01:35,1050.25,1050.75,1050.25,1050.75,48,0
03/31/2004,01:36,1050.75,1051.00,1050.75,1050.75,65,62
03/31/2004,01:37,1050.75,1050.75,1050.50,1050.50,0,12
03/31/2004,01:38,1050.50,1050.50,1050.50,1050.50,0,5
03/31/2004,01:39,1050.50,1050.50,1050.50,1050.50,0,48
03/31/2004,01:40,1050.50,1050.50,1050.50,1050.50,0,23
03/31/2004,01:41,1050.50,1050.50,1050.25,1050.25,0,79
03/31/2004,01:42,1050.25,1050.25,1050.00,1050.00,0,36
03/31/2004,01:43,1050.25,1050.75,1050.25,1050.75,153,0
03/31/2004,01:44,1050.75,1050.75,1050.50,1050.50,2,14
03/31/2004,01:45,1050.25,1050.50,1050.25,1050.50,25,1
03/31/2004,01:46,1050.50,1050.50,1050.50,1050.50,22,0
03/31/2004,01:47,1050.50,1050.50,1050.25,1050.25,20,6
03/31/2004,01:48,1050.50,1050.50,1050.50,1050.50,1,0
03/31/2004,01:49,1050.50,1050.50,1050.50,1050.50,16,0
03/31/2004,01:50,1050.50,1050.50,1050.50,1050.50,20,0
03/31/2004,01:51,1050.25,1050.25,1050.25,1050.25,0,114
03/31/2004,01:52,1050.00,1050.00,1050.00,1050.00,0,21
03/31/2004,01:53,1050.00,1050.25,1050.00,1050.25,36,15
03/31/2004,01:54,1050.25,1050.50,1050.25,1050.25,16,22
03/31/2004,01:55,1050.00,1050.00,1050.00,1050.00,0,16
03/31/2004,01:56,1050.25,1050.25,1050.25,1050.25,38,0
03/31/2004,01:57,1050.00,1050.00,1050.00,1050.00,0,22
03/31/2004,01:58,1050.25,1050.25,1050.25,1050.25,3,0
03/31/2004,01:59,1050.25,1050.25,1050.25,1050.25,14,0
03/31/2004,02:01,1050.00,1050.00,1050.00,1050.00,0,2
03/31/2004,02:02,1050.25,1050.25,1050.25,1050.25,10,0
03/31/2004,02:03,1050.25,1050.25,1050.25,1050.25,1,0
03/31/2004,02:04,1050.25,1050.25,1050.25,1050.25,16,0
03/31/2004,02:05,1050.25,1050.25,1050.25,1050.25,11,0
03/31/2004,02:06,1050.25,1050.25,1050.25,1050.25,10,0
03/31/2004,02:07,1050.25,1050.25,1050.25,1050.25,10,0
03/31/2004,02:10,1050.00,1050.25,1050.00,1050.25,2,5
03/31/2004,02:12,1050.00,1050.00,1049.75,1049.75,0,103
03/31/2004,02:15,1050.00,1050.00,1050.00,1050.00,55,0
03/31/2004,02:17,1050.00,1050.00,1050.00,1050.00,13,0
03/31/2004,02:18,1050.00,1050.25,1050.00,1050.25,116,0
03/31/2004,02:19,1050.25,1050.25,1050.25,1050.25,21,0
03/31/2004,02:20,1050.25,1050.25,1050.25,1050.25,3,0
03/31/2004,02:21,1050.00,1050.25,1050.00,1050.25,9,2
03/31/2004,02:22,1050.25,1050.25,1050.25,1050.25,16,0
03/31/2004,02:23,1050.25,1050.25,1050.25,1050.25,21,0
03/31/2004,02:24,1050.25,1050.25,1050.00,1050.00,1,86
03/31/2004,02:25,1050.00,1050.00,1050.00,1050.00,0,16
03/31/2004,02:26,1050.00,1050.00,1050.00,1050.00,0,27
03/31/2004,02:27,1050.25,1050.25,1050.25,1050.25,9,0
03/31/2004,02:28,1050.25,1050.25,1050.00,1050.25,75,5
03/31/2004,02:29,1050.50,1050.50,1050.25,1050.25,1,6
03/31/2004,02:30,1050.50,1050.50,1050.25,1050.25,23,3
03/31/2004,02:31,1050.50,1050.50,1050.50,1050.50,5,0
03/31/2004,02:32,1050.25,1050.25,1050.25,1050.25,0,10
03/31/2004,02:33,1050.50,1050.50,1050.50,1050.50,77,0
03/31/2004,02:34,1050.50,1050.50,1050.50,1050.50,12,0
03/31/2004,02:35,1050.50,1050.50,1050.50,1050.50,13,0
03/31/2004,02:36,1050.50,1050.75,1050.25,1050.25,4,113
03/31/2004,02:37,1050.25,1050.25,1050.00,1050.25,5,3
03/31/2004,02:38,1050.25,1050.25,1050.25,1050.25,20,0
03/31/2004,02:39,1050.25,1050.25,1050.25,1050.25,26,0
03/31/2004,02:41,1050.25,1050.50,1050.25,1050.50,23,0
03/31/2004,02:42,1050.50,1050.50,1050.50,1050.50,31,0
03/31/2004,02:43,1050.50,1050.50,1050.50,1050.50,2,0
03/31/2004,02:44,1050.25,1050.50,1050.25,1050.25,5,31
03/31/2004,02:45,1050.25,1050.50,1050.00,1050.00,2,30
03/31/2004,02:48,1050.00,1050.00,1050.00,1050.00,0,7
03/31/2004,02:49,1050.00,1050.00,1050.00,1050.00,0,9
03/31/2004,02:51,1050.25,1050.25,1050.25,1050.25,18,0
03/31/2004,02:52,1050.25,1050.25,1050.25,1050.25,17,0
03/31/2004,02:53,1050.50,1050.75,1050.25,1050.75,31,7
03/31/2004,02:54,1050.50,1050.50,1050.00,1050.25,2,72
03/31/2004,02:55,1050.25,1050.50,1050.25,1050.25,15,10
03/31/2004,02:56,1050.50,1050.50,1050.25,1050.50,17,2
03/31/2004,02:57,1050.25,1050.50,1050.25,1050.25,15,3
03/31/2004,02:59,1050.25,1050.50,1050.25,1050.50,2,22
03/31/2004,03:00,1050.50,1050.50,1050.25,1050.25,14,10
03/31/2004,03:01,1050.25,1050.25,1050.00,1050.00,0,11
03/31/2004,03:02,1050.25,1050.50,1050.25,1050.25,29,10
03/31/2004,03:03,1050.25,1050.25,1050.25,1050.25,0,15
03/31/2004,03:04,1050.25,1050.25,1050.25,1050.25,0,33
03/31/2004,03:05,1050.25,1050.25,1050.25,1050.25,0,32
03/31/2004,03:07,1050.25,1050.25,1050.25,1050.25,0,16
03/31/2004,03:08,1050.50,1050.50,1050.25,1050.25,1,2
03/31/2004,03:09,1050.25,1050.25,1050.25,1050.25,0,5
03/31/2004,03:11,1050.25,1050.50,1050.25,1050.50,18,1
03/31/2004,03:12,1050.50,1050.50,1050.25,1050.25,15,1
03/31/2004,03:13,1050.75,1050.75,1050.25,1050.50,12,2
03/31/2004,03:14,1050.50,1050.75,1050.50,1050.50,4,2
03/31/2004,03:15,1050.50,1050.50,1050.50,1050.50,0,26
03/31/2004,03:16,1050.50,1050.50,1050.50,1050.50,0,4
03/31/2004,03:17,1050.50,1051.00,1050.50,1051.00,159,6
03/31/2004,03:18,1051.00,1051.00,1051.00,1051.00,24,0
03/31/2004,03:19,1051.00,1051.25,1051.00,1051.25,49,0
03/31/2004,03:20,1051.00,1051.25,1051.00,1051.00,1,11
03/31/2004,03:21,1051.00,1051.00,1051.00,1051.00,0,50
03/31/2004,03:22,1051.00,1051.00,1051.00,1051.00,0,1
03/31/2004,03:23,1050.75,1051.00,1050.75,1051.00,2,5
03/31/2004,03:24,1051.00,1051.00,1050.75,1050.75,2,10
03/31/2004,03:25,1051.00,1051.00,1051.00,1051.00,9,0
03/31/2004,03:26,1050.75,1051.00,1050.75,1051.00,1,37
03/31/2004,03:29,1050.75,1050.75,1050.75,1050.75,0,39
03/31/2004,03:30,1050.75,1050.75,1050.75,1050.75,0,9
03/31/2004,03:31,1050.75,1051.00,1050.75,1051.00,55,8
03/31/2004,03:32,1051.00,1051.25,1051.00,1051.25,15,0
03/31/2004,03:34,1051.25,1051.25,1051.25,1051.25,51,0
03/31/2004,03:35,1051.00,1051.25,1051.00,1051.25,6,25
03/31/2004,03:36,1051.25,1051.25,1051.25,1051.25,40,0
03/31/2004,03:37,1051.25,1051.25,1051.25,1051.25,1,0
03/31/2004,03:38,1051.25,1051.50,1051.25,1051.25,37,95
03/31/2004,03:39,1051.25,1051.25,1051.25,1051.25,0,55
03/31/2004,03:40,1051.25,1051.25,1051.25,1051.25,0,57
03/31/2004,03:41,1051.25,1051.50,1051.25,1051.25,10,92
03/31/2004,03:42,1051.25,1051.25,1051.25,1051.25,0,111
03/31/2004,03:45,1051.25,1051.25,1051.25,1051.25,0,51
03/31/2004,03:46,1051.25,1051.25,1051.00,1051.25,20,44
03/31/2004,03:47,1051.25,1051.25,1051.25,1051.25,84,0
03/31/2004,03:48,1051.25,1051.25,1051.00,1051.00,40,3
03/31/2004,03:49,1051.25,1051.50,1051.25,1051.25,217,10
03/31/2004,03:50,1051.25,1051.50,1051.25,1051.50,1,2
03/31/2004,03:54,1051.25,1051.25,1051.25,1051.25,0,22
03/31/2004,03:55,1051.50,1051.50,1051.25,1051.25,3,36
03/31/2004,03:56,1051.25,1051.50,1051.25,1051.50,9,7
03/31/2004,03:57,1051.50,1051.50,1051.25,1051.25,4,16
03/31/2004,03:58,1051.25,1051.50,1051.25,1051.50,2,30
03/31/2004,03:59,1051.25,1051.25,1051.25,1051.25,0,6
03/31/2004,04:00,1051.25,1051.25,1051.25,1051.25,0,1
03/31/2004,04:01,1051.25,1051.25,1051.25,1051.25,0,23
03/31/2004,04:02,1051.25,1051.75,1051.25,1051.75,254,53
03/31/2004,04:03,1051.50,1051.50,1051.25,1051.50,25,58
03/31/2004,04:04,1051.75,1051.75,1051.50,1051.75,18,42
03/31/2004,04:05,1051.75,1051.75,1051.50,1051.50,4,16
03/31/2004,04:07,1051.50,1051.50,1051.50,1051.50,0,81
03/31/2004,04:08,1051.50,1051.75,1051.50,1051.75,30,41
03/31/2004,04:09,1051.50,1051.50,1051.50,1051.50,0,1
03/31/2004,04:10,1051.50,1051.50,1051.50,1051.50,0,5
03/31/2004,04:11,1051.50,1051.75,1051.50,1051.50,1,30
03/31/2004,04:12,1051.75,1051.75,1051.75,1051.75,186,0
03/31/2004,04:13,1051.75,1051.75,1051.75,1051.75,10,0
03/31/2004,04:14,1051.75,1052.00,1051.75,1052.00,21,26
03/31/2004,04:15,1051.75,1051.75,1051.75,1051.75,0,20
03/31/2004,04:16,1051.75,1052.00,1051.75,1051.75,4,15
03/31/2004,04:17,1051.75,1052.00,1051.75,1052.00,200,17
03/31/2004,04:19,1052.00,1052.00,1051.75,1051.75,1,2
03/31/2004,04:21,1051.75,1051.75,1051.75,1051.75,0,21
03/31/2004,04:22,1051.75,1051.75,1051.75,1051.75,0,18
03/31/2004,04:23,1052.00,1052.00,1052.00,1052.00,3,0
03/31/2004,04:24,1051.75,1051.75,1051.75,1051.75,0,2
03/31/2004,04:25,1051.75,1051.75,1051.75,1051.75,0,4
03/31/2004,04:26,1052.00,1052.00,1052.00,1052.00,4,0
03/31/2004,04:27,1051.75,1051.75,1051.75,1051.75,0,1
03/31/2004,04:30,1051.75,1051.75,1051.75,1051.75,0,3
03/31/2004,04:31,1051.75,1051.75,1051.75,1051.75,0,20
03/31/2004,04:32,1052.00,1052.25,1052.00,1052.25,198,0
03/31/2004,04:34,1052.25,1052.25,1052.00,1052.00,265,26
03/31/2004,04:35,1052.00,1052.00,1052.00,1052.00,0,3
03/31/2004,04:36,1052.00,1052.00,1051.75,1051.75,1,38
03/31/2004,04:37,1051.75,1051.75,1051.75,1051.75,0,10
03/31/2004,04:38,1051.75,1051.75,1051.75,1051.75,0,29
03/31/2004,04:39,1051.75,1051.75,1051.75,1051.75,0,31
03/31/2004,04:40,1051.75,1051.75,1051.75,1051.75,0,1
03/31/2004,04:42,1052.00,1052.00,1052.00,1052.00,80,0
03/31/2004,04:43,1051.75,1051.75,1051.75,1051.75,0,5
03/31/2004,04:44,1051.75,1051.75,1051.75,1051.75,0,17
03/31/2004,04:45,1051.75,1052.00,1051.75,1052.00,2,1
03/31/2004,04:46,1052.00,1052.00,1052.00,1052.00,1,0
03/31/2004,04:49,1051.75,1051.75,1051.75,1051.75,0,2
03/31/2004,04:50,1051.75,1052.00,1051.75,1051.75,1,22
03/31/2004,04:51,1051.75,1051.75,1051.75,1051.75,0,4
03/31/2004,04:52,1051.50,1051.50,1051.50,1051.50,0,33
03/31/2004,04:53,1051.50,1051.50,1051.50,1051.50,0,5
03/31/2004,04:54,1051.25,1051.25,1051.25,1051.25,0,46
03/31/2004,04:55,1051.25,1051.50,1051.25,1051.50,4,72
03/31/2004,04:56,1051.50,1051.50,1051.25,1051.25,1,12
03/31/2004,04:57,1051.50,1051.50,1051.50,1051.50,1,0
03/31/2004,04:58,1051.25,1051.25,1051.25,1051.25,0,39
03/31/2004,04:59,1051.25,1051.25,1051.25,1051.25,0,52
03/31/2004,05:00,1051.25,1051.25,1051.25,1051.25,0,31
03/31/2004,05:02,1051.25,1051.50,1051.25,1051.50,6,3
03/31/2004,05:03,1051.25,1051.25,1051.25,1051.25,0,41
03/31/2004,05:04,1051.00,1051.00,1051.00,1051.00,0,7
03/31/2004,05:05,1051.25,1051.25,1051.25,1051.25,1,0
03/31/2004,05:07,1051.25,1051.25,1051.00,1051.00,3,2
03/31/2004,05:08,1051.25,1051.25,1051.25,1051.25,6,0
03/31/2004,05:09,1051.25,1051.25,1051.00,1051.00,28,1
03/31/2004,05:10,1051.25,1051.25,1051.00,1051.25,3,2
03/31/2004,05:11,1051.00,1051.00,1051.00,1051.00,0,1
03/31/2004,05:14,1051.25,1051.25,1051.25,1051.25,2,0
03/31/2004,05:16,1051.25,1051.25,1051.25,1051.25,33,0
03/31/2004,05:18,1051.50,1051.50,1051.50,1051.50,20,0
03/31/2004,05:19,1051.50,1051.50,1051.50,1051.50,18,0
03/31/2004,05:21,1051.50,1051.50,1051.50,1051.50,6,0
03/31/2004,05:23,1051.50,1051.75,1051.50,1051.75,15,0
03/31/2004,05:24,1051.75,1051.75,1051.50,1051.50,10,64
03/31/2004,05:25,1051.50,1051.75,1051.50,1051.75,22,20
03/31/2004,05:26,1051.75,1051.75,1051.75,1051.75,37,0
03/31/2004,05:27,1051.75,1051.75,1051.75,1051.75,3,0
03/31/2004,05:28,1052.00,1052.00,1052.00,1052.00,41,0
03/31/2004,05:29,1051.75,1051.75,1051.75,1051.75,0,6
03/31/2004,05:30,1051.75,1051.75,1051.75,1051.75,0,49
03/31/2004,05:31,1051.75,1051.75,1051.75,1051.75,0,6
03/31/2004,05:32,1051.75,1051.75,1051.75,1051.75,0,3
03/31/2004,05:33,1051.75,1051.75,1051.50,1051.75,12,34
03/31/2004,05:34,1052.00,1052.00,1051.75,1052.00,6,18
03/31/2004,05:35,1052.00,1052.00,1052.00,1052.00,2,0
03/31/2004,05:37,1051.75,1051.75,1051.75,1051.75,0,15
03/31/2004,05:38,1052.00,1052.00,1051.75,1051.75,10,4
03/31/2004,05:39,1052.00,1052.00,1052.00,1052.00,60,0
03/31/2004,05:40,1051.75,1051.75,1051.75,1051.75,0,5
03/31/2004,05:41,1052.00,1052.00,1052.00,1052.00,1,0
03/31/2004,05:42,1052.00,1052.00,1052.00,1052.00,63,0
03/31/2004,05:43,1052.25,1052.25,1052.00,1052.25,2,1
03/31/2004,05:44,1052.00,1052.00,1052.00,1052.00,0,48
03/31/2004,05:47,1051.75,1051.75,1051.75,1051.75,0,5
03/31/2004,05:48,1051.75,1051.75,1051.75,1051.75,0,2
03/31/2004,05:49,1051.75,1051.75,1051.75,1051.75,0,5
03/31/2004,05:50,1051.75,1051.75,1051.75,1051.75,0,2
03/31/2004,05:51,1051.75,1051.75,1051.50,1051.75,8,57
03/31/2004,05:53,1051.75,1051.75,1051.75,1051.75,10,0
03/31/2004,05:55,1051.75,1051.75,1051.75,1051.75,18,0
03/31/2004,05:57,1051.75,1051.75,1051.75,1051.75,3,0
03/31/2004,05:58,1051.75,1051.75,1051.75,1051.75,4,0
03/31/2004,05:59,1051.75,1052.00,1051.75,1051.75,2,4
03/31/2004,06:00,1052.00,1052.00,1052.00,1052.00,1,0
03/31/2004,06:01,1052.00,1052.00,1052.00,1052.00,2,0
03/31/2004,06:02,1051.75,1051.75,1051.75,1051.75,0,6
03/31/2004,06:03,1051.75,1052.00,1051.75,1051.75,5,81
03/31/2004,06:04,1051.75,1051.75,1051.75,1051.75,0,1
03/31/2004,06:05,1051.75,1051.75,1051.50,1051.50,0,28
03/31/2004,06:06,1051.50,1051.50,1051.50,1051.50,0,35
03/31/2004,06:07,1051.75,1051.75,1051.50,1051.75,11,10
03/31/2004,06:08,1051.50,1051.50,1051.50,1051.50,0,3
03/31/2004,06:09,1051.50,1051.50,1051.50,1051.50,0,2
03/31/2004,06:11,1051.50,1051.50,1051.50,1051.50,0,2
03/31/2004,06:12,1051.50,1051.50,1051.50,1051.50,0,147
03/31/2004,06:13,1051.50,1051.50,1051.25,1051.50,29,31
03/31/2004,06:14,1051.50,1051.50,1051.50,1051.50,7,0
03/31/2004,06:15,1051.50,1051.50,1051.50,1051.50,50,0
03/31/2004,06:18,1051.25,1051.25,1051.25,1051.25,0,13
03/31/2004,06:19,1051.25,1051.25,1051.25,1051.25,0,33
03/31/2004,06:20,1051.25,1051.25,1051.25,1051.25,0,34
03/31/2004,06:21,1051.25,1051.75,1051.25,1051.50,137,31
03/31/2004,06:22,1051.50,1051.75,1051.50,1051.75,18,0
03/31/2004,06:23,1051.75,1052.25,1051.75,1052.00,245,14
03/31/2004,06:24,1052.00,1052.25,1052.00,1052.00,50,18
03/31/2004,06:25,1052.00,1052.25,1052.00,1052.25,2,10
03/31/2004,06:26,1052.25,1052.50,1052.00,1052.50,89,2
03/31/2004,06:27,1052.25,1052.25,1052.00,1052.00,6,119
03/31/2004,06:28,1052.00,1052.25,1052.00,1052.25,3,20
03/31/2004,06:29,1052.00,1052.00,1052.00,1052.00,0,10
03/31/2004,06:32,1052.25,1052.25,1052.25,1052.25,5,0
03/31/2004,06:33,1052.25,1052.25,1052.00,1052.25,16,3
03/31/2004,06:34,1052.25,1052.25,1052.25,1052.25,3,0
03/31/2004,06:35,1052.25,1052.25,1052.25,1052.25,15,0
03/31/2004,06:36,1052.25,1052.25,1052.00,1052.00,1,10
03/31/2004,06:37,1052.25,1052.75,1052.25,1052.50,239,20
03/31/2004,06:38,1052.50,1052.75,1052.50,1052.50,1,60
03/31/2004,06:39,1052.50,1052.75,1052.50,1052.75,3,12
03/31/2004,06:40,1052.75,1053.50,1052.75,1053.50,643,3
03/31/2004,06:41,1053.25,1053.75,1053.25,1053.75,231,87
03/31/2004,06:42,1053.75,1054.00,1053.25,1054.00,185,31
03/31/2004,06:43,1053.75,1054.25,1053.75,1054.00,188,271
03/31/2004,06:44,1054.00,1054.00,1053.50,1053.75,23,115
03/31/2004,06:45,1053.75,1054.00,1053.50,1053.50,31,53
03/31/2004,06:46,1053.50,1053.50,1053.25,1053.50,1,257
03/31/2004,06:47,1053.50,1053.50,1053.25,1053.25,1,89
03/31/2004,06:48,1053.25,1053.50,1053.25,1053.25,1,79
03/31/2004,06:49,1053.25,1053.25,1053.25,1053.25,0,141
03/31/2004,06:50,1053.25,1053.50,1053.25,1053.50,131,163
03/31/2004,06:51,1053.25,1053.50,1053.25,1053.50,1,5
03/31/2004,06:52,1053.50,1053.75,1053.50,1053.75,174,0
03/31/2004,06:53,1053.50,1053.50,1053.25,1053.25,0,123
03/31/2004,06:54,1053.25,1053.75,1053.25,1053.50,24,115
03/31/2004,06:55,1053.50,1053.50,1053.25,1053.25,0,10
03/31/2004,06:56,1053.25,1053.50,1053.25,1053.50,5,1
03/31/2004,06:57,1053.25,1053.50,1053.25,1053.25,3,5
03/31/2004,06:58,1053.50,1053.50,1053.25,1053.25,1,1
03/31/2004,06:59,1053.25,1053.25,1053.00,1053.00,4,169
03/31/2004,07:00,1053.25,1053.25,1053.00,1053.25,35,1
03/31/2004,07:01,1053.00,1053.25,1053.00,1053.00,1,17
03/31/2004,07:02,1053.25,1053.25,1053.00,1053.00,5,1
03/31/2004,07:03,1053.00,1053.25,1053.00,1053.25,127,10
03/31/2004,07:04,1053.25,1053.50,1053.25,1053.25,30,14
03/31/2004,07:05,1053.25,1053.50,1053.25,1053.50,38,3
03/31/2004,07:06,1053.50,1053.50,1053.25,1053.50,15,1
03/31/2004,07:07,1053.50,1053.75,1053.50,1053.50,50,35
03/31/2004,07:08,1053.50,1053.50,1053.25,1053.50,8,2
03/31/2004,07:09,1053.75,1053.75,1053.50,1053.50,3,1
03/31/2004,07:10,1053.50,1053.50,1053.50,1053.50,0,60
03/31/2004,07:11,1053.25,1053.50,1053.25,1053.50,32,4
03/31/2004,07:12,1053.50,1053.50,1053.25,1053.25,5,4
03/31/2004,07:13,1053.25,1053.50,1053.25,1053.50,11,2
03/31/2004,07:14,1053.50,1053.50,1053.25,1053.50,75,1
03/31/2004,07:15,1053.50,1053.50,1053.50,1053.50,42,0
03/31/2004,07:16,1053.50,1053.50,1053.25,1053.50,74,105
03/31/2004,07:17,1053.50,1053.75,1053.25,1053.50,8,64
03/31/2004,07:18,1053.25,1053.50,1053.25,1053.50,65,4
03/31/2004,07:19,1053.50,1053.50,1053.25,1053.25,4,7
03/31/2004,07:20,1053.25,1053.25,1053.25,1053.25,0,4
03/31/2004,07:21,1053.25,1053.50,1053.25,1053.50,3,25
03/31/2004,07:22,1053.25,1053.50,1053.25,1053.25,6,52
03/31/2004,07:23,1053.25,1053.25,1053.25,1053.25,0,7
03/31/2004,07:24,1053.25,1053.25,1053.25,1053.25,0,91
03/31/2004,07:25,1053.25,1053.50,1053.00,1053.00,7,245
03/31/2004,07:26,1053.25,1053.25,1053.00,1053.00,5,28
03/31/2004,07:27,1053.00,1053.25,1052.75,1052.75,37,206
03/31/2004,07:28,1053.00,1053.00,1052.75,1053.00,53,2
03/31/2004,07:29,1052.75,1053.00,1052.75,1053.00,23,4
03/31/2004,07:30,1052.75,1052.75,1052.75,1052.75,0,1
03/31/2004,07:31,1053.00,1053.00,1052.75,1052.75,6,115
03/31/2004,07:32,1052.75,1052.75,1052.25,1052.75,43,231
03/31/2004,07:33,1052.50,1052.75,1052.50,1052.50,2,6
03/31/2004,07:34,1052.75,1053.00,1052.50,1052.50,53,34
03/31/2004,07:35,1052.50,1052.75,1052.25,1052.50,14,155
03/31/2004,07:36,1052.50,1052.50,1052.25,1052.50,5,4
03/31/2004,07:37,1052.50,1052.50,1052.25,1052.25,72,7
03/31/2004,07:38,1052.25,1052.50,1052.25,1052.50,2,9
03/31/2004,07:39,1052.50,1052.50,1052.50,1052.50,4,0
03/31/2004,07:40,1052.25,1052.25,1052.25,1052.25,0,14
03/31/2004,07:41,1052.25,1052.50,1052.25,1052.50,3,3
03/31/2004,07:42,1052.50,1052.75,1052.50,1052.75,221,0
03/31/2004,07:43,1052.75,1052.75,1052.75,1052.75,182,0
03/31/2004,07:44,1052.75,1052.75,1052.75,1052.75,80,0
03/31/2004,07:45,1052.50,1052.50,1052.50,1052.50,0,2
03/31/2004,07:46,1052.75,1052.75,1052.75,1052.75,4,0
03/31/2004,07:47,1052.75,1052.75,1052.50,1052.50,2,11
03/31/2004,07:48,1052.50,1052.75,1052.50,1052.50,1,202
03/31/2004,07:49,1052.50,1052.50,1052.25,1052.50,179,4
03/31/2004,07:50,1052.50,1052.50,1052.50,1052.50,7,0
03/31/2004,07:51,1052.75,1052.75,1052.75,1052.75,34,0
03/31/2004,07:52,1052.50,1052.75,1052.50,1052.50,13,5
03/31/2004,07:53,1052.75,1052.75,1052.50,1052.50,2,107
03/31/2004,07:54,1052.50,1052.50,1052.25,1052.25,2,87
03/31/2004,07:55,1052.25,1052.25,1052.25,1052.25,0,122
03/31/2004,07:56,1052.00,1052.50,1052.00,1052.25,52,13
03/31/2004,07:57,1052.50,1052.50,1052.25,1052.50,27,3
03/31/2004,07:58,1052.75,1053.00,1052.75,1052.75,73,66
03/31/2004,07:59,1052.75,1053.25,1052.75,1053.00,192,21
03/31/2004,08:00,1053.00,1053.25,1053.00,1053.00,7,48
03/31/2004,08:01,1053.00,1053.00,1052.75,1052.75,9,210
03/31/2004,08:02,1053.00,1053.00,1052.50,1052.75,169,48
03/31/2004,08:03,1052.75,1053.00,1052.50,1052.75,44,43
03/31/2004,08:04,1052.75,1052.75,1052.50,1052.75,38,2
03/31/2004,08:05,1052.50,1052.50,1052.50,1052.50,0,165
03/31/2004,08:06,1052.50,1052.50,1052.00,1052.25,173,533
03/31/2004,08:07,1052.25,1052.25,1052.00,1052.25,26,2
03/31/2004,08:08,1052.25,1052.50,1052.00,1052.00,49,21
03/31/2004,08:09,1052.00,1052.25,1051.75,1051.75,1,193
03/31/2004,08:10,1052.00,1052.00,1051.75,1051.75,31,22
03/31/2004,08:11,1051.75,1052.00,1051.75,1052.00,39,12
03/31/2004,08:12,1052.00,1052.00,1052.00,1052.00,5,0
03/31/2004,08:13,1051.75,1052.00,1051.75,1051.75,6,14
03/31/2004,08:14,1052.00,1052.00,1051.25,1051.50,11,406
03/31/2004,08:15,1051.50,1051.75,1051.50,1051.50,124,392
03/31/2004,08:16,1051.50,1051.75,1051.50,1051.50,2,115
03/31/2004,08:17,1051.50,1051.50,1051.25,1051.25,1,106
03/31/2004,08:18,1051.50,1051.50,1051.00,1051.00,96,383
03/31/2004,08:19,1051.00,1051.50,1051.00,1051.25,110,48
03/31/2004,08:20,1051.50,1051.50,1051.25,1051.25,7,126
03/31/2004,08:21,1051.25,1051.50,1051.25,1051.50,146,53
03/31/2004,08:22,1051.50,1051.50,1051.00,1051.25,57,90
03/31/2004,08:23,1051.25,1051.25,1051.00,1051.00,40,63
03/31/2004,08:24,1051.00,1051.25,1051.00,1051.25,82,2
03/31/2004,08:25,1051.25,1051.25,1051.00,1051.00,89,56
03/31/2004,08:26,1051.00,1051.25,1051.00,1051.00,7,115
03/31/2004,08:27,1051.25,1051.25,1050.75,1051.25,305,111
03/31/2004,08:28,1051.25,1051.50,1051.00,1051.25,282,123
03/31/2004,08:29,1051.25,1051.75,1051.25,1051.75,321,206
03/31/2004,08:30,1051.75,1051.75,1050.75,1050.75,120,365
03/31/2004,08:31,1050.75,1051.25,1050.75,1051.00,1663,1675
03/31/2004,08:32,1051.00,1051.25,1050.50,1050.75,1506,1907
03/31/2004,08:33,1050.50,1050.75,1049.75,1049.75,246,3177
03/31/2004,08:34,1049.75,1050.00,1049.50,1050.00,1397,1544
03/31/2004,08:35,1049.75,1050.25,1049.50,1050.25,1478,1241
03/31/2004,08:36,1050.25,1050.75,1050.00,1050.75,1309,337
03/31/2004,08:37,1050.75,1050.75,1049.75,1050.00,514,2276
03/31/2004,08:38,1050.00,1050.25,1049.75,1050.00,984,219
03/31/2004,08:39,1050.00,1050.25,1049.75,1050.25,999,66
03/31/2004,08:40,1050.25,1050.25,1049.50,1049.75,840,1853
03/31/2004,08:41,1050.00,1050.25,1049.50,1049.50,2633,2204
03/31/2004,08:42,1049.75,1049.75,1049.00,1049.00,875,5010
03/31/2004,08:43,1049.00,1049.25,1047.75,1048.00,2505,4268
03/31/2004,08:44,1048.00,1048.25,1047.75,1048.00,1698,962
03/31/2004,08:45,1048.25,1048.75,1048.00,1048.75,3533,608
03/31/2004,08:46,1048.75,1049.00,1048.25,1048.25,1176,1975
03/31/2004,08:47,1048.50,1049.00,1048.25,1048.75,1482,1658
03/31/2004,08:48,1048.75,1049.00,1048.25,1048.50,921,2358
03/31/2004,08:49,1048.75,1049.00,1048.00,1048.75,1795,1689
03/31/2004,08:50,1048.75,1049.50,1048.75,1049.25,3224,880
03/31/2004,08:51,1049.25,1050.00,1049.25,1050.00,3588,612
03/31/2004,08:52,1050.00,1050.25,1049.00,1049.00,1211,4248
03/31/2004,08:53,1049.00,1050.25,1049.00,1050.00,2490,871
03/31/2004,08:54,1050.00,1050.75,1050.00,1050.25,1495,1334
03/31/2004,08:55,1050.00,1050.50,1049.75,1050.00,1572,1123
03/31/2004,08:56,1050.00,1050.25,1049.75,1050.00,380,479
03/31/2004,08:57,1050.00,1050.00,1049.25,1049.25,284,941
03/31/2004,08:58,1049.25,1049.50,1049.00,1049.00,225,1051
03/31/2004,08:59,1049.00,1050.00,1048.75,1049.75,1280,397
03/31/2004,09:00,1049.50,1050.25,1049.50,1049.75,416,173
03/31/2004,09:01,1050.00,1050.00,1046.75,1047.00,2979,8092
03/31/2004,09:02,1047.00,1047.25,1045.75,1046.00,2431,5765
03/31/2004,09:03,1046.25,1046.25,1045.25,1045.75,2085,3747
03/31/2004,09:04,1046.00,1047.00,1045.75,1047.00,2310,1089
03/31/2004,09:05,1047.00,1047.00,1046.25,1046.75,1188,1595
03/31/2004,09:06,1046.75,1046.75,1046.00,1046.00,604,1438
03/31/2004,09:07,1046.00,1046.50,1046.00,1046.00,927,1000
03/31/2004,09:08,1046.25,1046.25,1045.25,1045.25,862,2703
03/31/2004,09:09,1045.25,1046.00,1045.00,1045.75,2236,2013
03/31/2004,09:10,1045.75,1046.25,1045.00,1045.75,2881,1803
03/31/2004,09:11,1045.75,1046.50,1045.50,1045.75,2169,3032
03/31/2004,09:12,1045.75,1046.25,1045.50,1046.25,1022,574
03/31/2004,09:13,1046.00,1046.25,1045.50,1046.00,528,1206
03/31/2004,09:14,1045.75,1046.00,1045.75,1046.00,706,332
03/31/2004,09:15,1046.25,1046.50,1045.50,1045.75,1100,719
03/31/2004,09:16,1045.75,1046.75,1045.50,1046.75,2752,1614
03/31/2004,09:17,1046.75,1046.75,1046.25,1046.25,344,1463
03/31/2004,09:18,1046.25,1046.50,1046.00,1046.50,541,394
03/31/2004,09:19,1046.25,1046.75,1046.25,1046.75,1005,386
03/31/2004,09:20,1046.75,1047.25,1046.50,1047.25,1433,757
03/31/2004,09:21,1047.25,1047.50,1047.00,1047.00,1263,1915
03/31/2004,09:22,1046.75,1047.25,1046.50,1047.00,594,899
03/31/2004,09:23,1047.00,1047.25,1046.75,1047.00,241,556
03/31/2004,09:24,1047.25,1047.50,1046.75,1047.25,1687,1114
03/31/2004,09:25,1047.25,1047.50,1046.75,1047.00,829,722
03/31/2004,09:26,1047.00,1047.25,1046.50,1046.75,625,1247
03/31/2004,09:27,1046.75,1047.25,1046.75,1047.00,827,220
03/31/2004,09:28,1047.00,1047.00,1046.50,1046.50,192,1225
03/31/2004,09:29,1046.75,1046.75,1046.00,1046.50,1172,1800
03/31/2004,09:30,1046.50,1046.75,1046.00,1046.25,1135,1715
03/31/2004,09:31,1046.25,1046.50,1045.75,1046.00,621,911
03/31/2004,09:32,1046.00,1046.50,1045.75,1046.00,443,1292
03/31/2004,09:33,1046.00,1046.50,1045.75,1046.50,852,648
03/31/2004,09:34,1046.25,1047.25,1046.00,1047.25,1330,396
03/31/2004,09:35,1047.25,1047.75,1047.00,1047.50,963,690
03/31/2004,09:36,1047.50,1047.50,1046.75,1047.25,1347,1227
03/31/2004,09:37,1047.25,1047.25,1047.00,1047.25,219,808
03/31/2004,09:38,1047.00,1047.75,1047.00,1047.25,1337,435
03/31/2004,09:39,1047.50,1047.50,1047.00,1047.25,494,838
03/31/2004,09:40,1047.00,1047.25,1046.75,1047.00,718,945
03/31/2004,09:41,1047.00,1047.75,1046.75,1047.00,1170,1008
03/31/2004,09:42,1047.25,1048.00,1046.75,1047.75,1718,960
03/31/2004,09:43,1048.00,1048.00,1047.75,1048.00,1014,176
03/31/2004,09:44,1048.25,1048.75,1048.00,1048.25,1784,396
03/31/2004,09:45,1048.25,1049.00,1048.25,1049.00,2194,269
03/31/2004,09:46,1049.00,1049.00,1048.50,1048.50,363,1595
03/31/2004,09:47,1048.50,1049.00,1048.50,1048.75,468,416
03/31/2004,09:48,1048.50,1049.00,1048.50,1049.00,282,246
03/31/2004,09:49,1048.75,1049.00,1048.50,1048.75,58,593
03/31/2004,09:50,1048.75,1048.75,1048.00,1048.25,401,1127
03/31/2004,09:51,1048.00,1048.25,1047.75,1048.00,186,619
03/31/2004,09:52,1047.75,1048.00,1047.50,1047.50,87,1443
03/31/2004,09:53,1047.50,1048.00,1047.50,1048.00,594,582
03/31/2004,09:54,1048.00,1048.00,1047.75,1048.00,756,11
03/31/2004,09:55,1048.00,1048.25,1047.75,1048.00,313,249
03/31/2004,09:56,1048.00,1048.25,1047.75,1048.00,200,435
03/31/2004,09:57,1047.75,1048.75,1047.75,1048.75,1670,217
03/31/2004,09:58,1048.75,1049.00,1048.75,1049.00,1294,184
03/31/2004,09:59,1048.75,1049.00,1048.50,1048.75,707,561
03/31/2004,10:00,1048.75,1048.75,1048.50,1048.75,511,156
03/31/2004,10:01,1048.50,1048.75,1048.50,1048.50,26,80
03/31/2004,10:02,1048.75,1049.00,1048.25,1049.00,1446,906
03/31/2004,10:03,1048.75,1049.00,1048.75,1048.75,14,679
03/31/2004,10:04,1049.00,1049.00,1048.75,1048.75,23,413
03/31/2004,10:05,1048.75,1048.75,1048.50,1048.50,32,337
03/31/2004,10:06,1048.50,1048.75,1048.25,1048.25,39,417
03/31/2004,10:07,1048.25,1048.50,1048.00,1048.00,421,655
03/31/2004,10:08,1048.25,1048.50,1048.00,1048.25,796,753
03/31/2004,10:09,1048.50,1048.50,1048.00,1048.00,60,648
03/31/2004,10:10,1048.00,1048.25,1048.00,1048.00,11,328
03/31/2004,10:11,1048.00,1048.50,1048.00,1048.25,335,26
03/31/2004,10:12,1048.25,1048.50,1048.00,1048.25,237,95
03/31/2004,10:13,1048.25,1048.50,1048.25,1048.25,184,235
03/31/2004,10:14,1048.50,1049.00,1048.25,1048.75,974,61
03/31/2004,10:15,1048.75,1049.25,1048.75,1049.00,439,48
03/31/2004,10:16,1049.00,1049.00,1048.75,1049.00,63,233
03/31/2004,10:17,1049.00,1049.25,1048.75,1049.00,562,181
03/31/2004,10:18,1049.25,1049.50,1049.00,1049.25,734,127
03/31/2004,10:19,1049.50,1050.00,1049.25,1049.75,1261,485
03/31/2004,10:20,1049.75,1050.00,1049.50,1049.75,595,470
03/31/2004,10:21,1049.50,1049.75,1049.25,1049.50,117,679
03/31/2004,10:22,1049.50,1049.50,1049.25,1049.25,38,522
03/31/2004,10:23,1049.50,1049.50,1049.00,1049.25,105,352
03/31/2004,10:24,1049.25,1049.75,1049.00,1049.75,538,63
03/31/2004,10:25,1049.75,1049.75,1049.50,1049.75,522,4
03/31/2004,10:26,1049.75,1050.00,1049.50,1049.75,255,533
03/31/2004,10:27,1049.50,1049.75,1049.25,1049.25,349,279
03/31/2004,10:28,1049.25,1049.75,1049.25,1049.50,380,156
03/31/2004,10:29,1049.25,1050.00,1049.25,1049.75,604,143
03/31/2004,10:30,1049.75,1050.00,1049.25,1049.50,262,377
03/31/2004,10:31,1049.50,1049.75,1049.25,1049.25,30,577
03/31/2004,10:32,1049.25,1049.50,1049.00,1049.00,206,560
03/31/2004,10:33,1049.00,1049.25,1048.75,1049.00,263,737
03/31/2004,10:34,1049.00,1049.25,1049.00,1049.25,115,61
03/31/2004,10:35,1049.25,1049.25,1049.00,1049.00,245,161
03/31/2004,10:36,1049.00,1049.25,1049.00,1049.00,9,113
03/31/2004,10:37,1049.00,1049.25,1049.00,1049.00,149,201
03/31/2004,10:38,1049.00,1049.00,1048.50,1048.50,46,822
03/31/2004,10:39,1048.50,1049.00,1048.50,1049.00,622,525
03/31/2004,10:40,1049.00,1049.00,1048.50,1048.75,59,348
03/31/2004,10:41,1048.50,1048.75,1048.00,1048.25,79,1139
03/31/2004,10:42,1048.00,1048.50,1048.00,1048.25,636,376
03/31/2004,10:43,1048.25,1048.50,1048.00,1048.50,576,88
03/31/2004,10:44,1048.25,1048.50,1047.75,1047.75,66,988
03/31/2004,10:45,1047.75,1048.25,1047.75,1048.00,620,362
03/31/2004,10:46,1048.00,1048.25,1047.75,1048.00,441,655
03/31/2004,10:47,1048.25,1048.50,1048.00,1048.25,476,133
03/31/2004,10:48,1048.25,1048.25,1048.00,1048.00,0,42
03/31/2004,10:49,1048.00,1048.50,1048.00,1048.50,178,506
03/31/2004,10:50,1048.50,1048.50,1048.25,1048.25,40,34
03/31/2004,10:51,1048.25,1048.50,1048.25,1048.50,446,99
03/31/2004,10:52,1048.50,1048.75,1048.25,1048.75,297,36
03/31/2004,10:53,1048.75,1048.75,1048.50,1048.75,192,48
03/31/2004,10:54,1048.75,1048.75,1048.50,1048.75,29,7
03/31/2004,10:55,1048.75,1048.75,1048.50,1048.75,198,28
03/31/2004,10:56,1048.75,1049.00,1048.50,1048.75,512,107
03/31/2004,10:57,1048.75,1048.75,1048.50,1048.75,177,6
03/31/2004,10:58,1048.75,1048.75,1048.50,1048.75,286,8
03/31/2004,10:59,1048.75,1048.75,1048.25,1048.25,12,294
03/31/2004,11:00,1048.25,1048.75,1048.25,1048.75,246,50
03/31/2004,11:01,1048.75,1048.75,1048.25,1048.50,104,358
03/31/2004,11:02,1048.25,1048.75,1048.25,1048.75,429,130
03/31/2004,11:03,1048.75,1049.00,1048.50,1049.00,632,27
03/31/2004,11:04,1049.00,1049.25,1048.50,1048.75,644,314
03/31/2004,11:05,1048.75,1049.00,1048.50,1048.75,337,66
03/31/2004,11:06,1048.75,1049.00,1048.50,1048.75,54,195
03/31/2004,11:07,1048.75,1049.25,1048.75,1049.25,608,6
03/31/2004,11:08,1049.25,1049.75,1049.25,1049.50,1469,1021
03/31/2004,11:09,1049.50,1049.75,1049.25,1049.75,316,255
03/31/2004,11:10,1049.75,1049.75,1049.25,1049.50,257,158
03/31/2004,11:11,1049.50,1049.50,1049.00,1049.00,87,772
03/31/2004,11:12,1049.00,1049.25,1048.75,1049.00,203,499
03/31/2004,11:13,1049.00,1049.25,1048.75,1048.75,14,261
03/31/2004,11:14,1049.00,1049.00,1048.50,1048.75,244,580
03/31/2004,11:15,1048.75,1049.25,1048.75,1049.00,470,53
03/31/2004,11:16,1049.00,1049.50,1049.00,1049.25,101,174
03/31/2004,11:17,1049.50,1049.50,1049.25,1049.25,231,13
03/31/2004,11:18,1049.50,1049.50,1049.25,1049.25,215,34
03/31/2004,11:19,1049.50,1050.25,1049.50,1049.75,2753,558
03/31/2004,11:20,1050.00,1051.50,1049.75,1051.00,5445,1975
03/31/2004,11:21,1051.00,1051.00,1049.75,1050.00,782,3006
03/31/2004,11:22,1050.00,1050.50,1050.00,1050.00,1107,554
03/31/2004,11:23,1050.25,1050.25,1049.75,1049.75,134,338
03/31/2004,11:24,1049.75,1050.25,1049.75,1050.00,139,140
03/31/2004,11:25,1050.25,1050.25,1049.75,1049.75,32,340
03/31/2004,11:26,1049.75,1050.00,1049.75,1050.00,149,74
03/31/2004,11:27,1049.75,1050.00,1049.75,1049.75,195,35
03/31/2004,11:28,1050.00,1050.25,1050.00,1050.25,319,4
03/31/2004,11:29,1050.25,1050.25,1050.00,1050.25,330,203
03/31/2004,11:30,1050.25,1050.25,1049.75,1049.75,87,700
03/31/2004,11:31,1049.75,1050.00,1049.75,1049.75,17,19
03/31/2004,11:32,1049.75,1050.00,1049.75,1050.00,50,39
03/31/2004,11:33,1050.00,1050.25,1049.75,1050.25,736,39
03/31/2004,11:34,1050.25,1050.50,1050.00,1050.25,226,126
03/31/2004,11:35,1050.25,1050.50,1050.00,1050.00,29,1159
03/31/2004,11:36,1050.00,1050.25,1050.00,1050.25,35,182
03/31/2004,11:37,1050.00,1050.00,1049.25,1049.50,430,2110
03/31/2004,11:38,1049.50,1049.75,1049.25,1049.75,570,493
03/31/2004,11:39,1049.50,1049.75,1049.50,1049.50,5,23
03/31/2004,11:40,1049.50,1049.75,1049.50,1049.50,9,19
03/31/2004,11:41,1049.50,1049.75,1049.50,1049.50,33,277
03/31/2004,11:42,1049.50,1049.75,1049.50,1049.50,3,158
03/31/2004,11:43,1049.50,1049.75,1049.25,1049.75,161,49
03/31/2004,11:44,1049.50,1049.75,1049.50,1049.75,39,24
03/31/2004,11:45,1049.50,1049.75,1049.50,1049.50,5,115
03/31/2004,11:46,1049.50,1049.75,1049.25,1049.50,70,66
03/31/2004,11:47,1049.50,1049.50,1049.25,1049.25,99,663
03/31/2004,11:48,1049.25,1049.50,1049.00,1049.25,447,58
03/31/2004,11:49,1049.25,1049.75,1049.25,1049.75,314,103
03/31/2004,11:50,1049.50,1049.75,1049.50,1049.75,45,6
03/31/2004,11:51,1049.75,1049.75,1049.50,1049.50,133,406
03/31/2004,11:52,1049.50,1049.75,1049.25,1049.50,47,141
03/31/2004,11:53,1049.75,1049.75,1049.50,1049.75,61,9
03/31/2004,11:54,1049.75,1050.00,1049.75,1050.00,536,53
03/31/2004,11:55,1050.00,1050.00,1049.50,1049.75,21,573
03/31/2004,11:56,1049.75,1050.00,1049.50,1050.00,467,14
03/31/2004,11:57,1050.00,1050.00,1049.75,1050.00,17,120
03/31/2004,11:58,1050.00,1050.00,1049.75,1049.75,18,5
03/31/2004,11:59,1049.75,1049.75,1049.50,1049.75,154,860
03/31/2004,12:00,1049.75,1049.75,1049.75,1049.75,81,0
03/31/2004,12:01,1049.50,1049.75,1049.00,1049.00,79,1871
03/31/2004,12:02,1049.00,1049.50,1049.00,1049.00,387,453
03/31/2004,12:03,1049.00,1049.00,1048.75,1049.00,20,552
03/31/2004,12:04,1049.00,1049.50,1049.00,1049.25,403,295
03/31/2004,12:05,1049.50,1049.50,1049.00,1049.00,4,246
03/31/2004,12:06,1049.25,1049.50,1049.00,1049.50,206,6
03/31/2004,12:07,1049.50,1049.75,1049.50,1049.50,544,26
03/31/2004,12:08,1049.50,1049.75,1049.25,1049.75,347,61
03/31/2004,12:09,1049.75,1050.00,1049.50,1050.00,295,10
03/31/2004,12:10,1050.00,1050.00,1049.75,1050.00,68,20
03/31/2004,12:11,1049.75,1050.00,1049.75,1050.00,12,10
03/31/2004,12:12,1050.00,1050.00,1049.75,1050.00,34,11
03/31/2004,12:13,1049.75,1050.00,1049.75,1050.00,192,18
03/31/2004,12:14,1050.00,1050.25,1049.75,1050.25,284,9
03/31/2004,12:15,1050.25,1050.25,1050.00,1050.25,221,11
03/31/2004,12:16,1050.00,1050.50,1050.00,1050.00,118,151
03/31/2004,12:17,1050.25,1050.25,1049.75,1050.00,456,241
03/31/2004,12:18,1050.25,1050.50,1050.00,1050.25,558,81
03/31/2004,12:19,1050.25,1050.50,1049.75,1050.00,121,639
03/31/2004,12:20,1050.25,1050.25,1050.00,1050.25,33,8
03/31/2004,12:21,1050.00,1050.25,1050.00,1050.25,71,12
03/31/2004,12:22,1050.25,1050.25,1050.00,1050.00,31,38
03/31/2004,12:23,1050.00,1050.00,1049.75,1049.75,6,540
03/31/2004,12:24,1049.75,1050.50,1049.75,1050.25,758,94
03/31/2004,12:25,1050.50,1050.75,1050.00,1050.25,235,372
03/31/2004,12:26,1050.25,1050.25,1049.75,1049.75,137,491
03/31/2004,12:27,1050.00,1050.00,1049.75,1049.75,13,940
03/31/2004,12:28,1049.75,1049.75,1049.50,1049.75,261,408
03/31/2004,12:29,1049.75,1049.75,1049.50,1049.75,196,1
03/31/2004,12:30,1049.75,1049.75,1049.75,1049.75,110,0
03/31/2004,12:31,1050.00,1050.00,1049.75,1049.75,30,325
03/31/2004,12:32,1049.75,1050.00,1049.75,1049.75,2,181
03/31/2004,12:33,1049.75,1050.00,1049.50,1049.75,108,112
03/31/2004,12:34,1049.75,1049.75,1049.50,1049.75,27,71
03/31/2004,12:35,1049.50,1049.75,1049.50,1049.75,18,43
03/31/2004,12:36,1049.75,1050.00,1049.75,1049.75,137,215
03/31/2004,12:37,1049.75,1049.75,1049.25,1049.25,14,738
03/31/2004,12:38,1049.25,1049.50,1049.00,1049.00,50,1911
03/31/2004,12:39,1049.00,1049.00,1048.50,1048.75,81,919
03/31/2004,12:40,1048.50,1048.75,1048.00,1048.25,583,2131
03/31/2004,12:41,1048.25,1048.25,1048.00,1048.25,113,311
03/31/2004,12:42,1048.00,1048.50,1047.75,1048.50,505,696
03/31/2004,12:43,1048.50,1048.50,1048.00,1048.00,114,949
03/31/2004,12:44,1048.00,1048.00,1047.25,1047.50,1008,2422
03/31/2004,12:45,1047.75,1048.00,1047.50,1047.75,800,212
03/31/2004,12:46,1047.75,1048.00,1047.50,1047.75,558,63
03/31/2004,12:47,1048.00,1048.00,1047.75,1048.00,32,8
03/31/2004,12:48,1047.75,1048.00,1047.75,1047.75,22,330
03/31/2004,12:49,1047.75,1048.25,1047.75,1048.25,503,867
03/31/2004,12:50,1048.25,1048.25,1048.00,1048.25,106,183
03/31/2004,12:51,1048.25,1048.75,1048.00,1048.75,1522,334
03/31/2004,12:52,1048.75,1049.00,1048.50,1048.50,606,202
03/31/2004,12:53,1048.50,1048.75,1048.25,1048.25,51,510
03/31/2004,12:54,1048.25,1048.75,1048.00,1048.50,432,994
03/31/2004,12:55,1048.75,1048.75,1048.25,1048.25,344,209
03/31/2004,12:56,1048.50,1048.50,1048.00,1048.25,305,254
03/31/2004,12:57,1048.25,1048.50,1047.75,1047.75,207,2682
03/31/2004,12:58,1047.75,1048.50,1047.25,1048.50,3322,1305
03/31/2004,12:59,1048.25,1048.50,1048.00,1048.25,198,722
03/31/2004,13:00,1048.25,1048.25,1047.50,1047.75,450,798
03/31/2004,13:01,1047.75,1048.25,1047.75,1048.25,498,102
03/31/2004,13:02,1048.25,1048.50,1048.00,1048.50,547,7
03/31/2004,13:03,1048.50,1048.50,1048.25,1048.50,33,57
03/31/2004,13:04,1048.25,1049.00,1048.25,1049.00,862,50
03/31/2004,13:05,1048.75,1049.25,1048.75,1049.25,1015,57
03/31/2004,13:06,1049.25,1049.25,1049.00,1049.25,316,38
03/31/2004,13:07,1049.25,1049.50,1049.00,1049.50,1574,1081
03/31/2004,13:08,1049.25,1049.75,1049.25,1049.25,1607,414
03/31/2004,13:09,1049.25,1049.50,1049.25,1049.50,705,88
03/31/2004,13:10,1049.25,1049.50,1049.25,1049.25,1,397
03/31/2004,13:11,1049.25,1049.50,1049.00,1049.25,157,250
03/31/2004,13:12,1049.25,1049.75,1049.00,1049.00,413,1211
03/31/2004,13:13,1049.00,1049.75,1049.00,1049.75,993,132
03/31/2004,13:14,1049.75,1050.00,1049.50,1049.50,756,431
03/31/2004,13:15,1049.50,1049.75,1049.50,1049.75,68,513
03/31/2004,13:16,1049.50,1050.00,1049.50,1049.75,174,189
03/31/2004,13:17,1049.75,1050.00,1049.50,1049.50,47,168
03/31/2004,13:18,1049.50,1050.00,1049.50,1049.75,106,202
03/31/2004,13:19,1049.75,1050.00,1049.50,1049.50,245,73
03/31/2004,13:20,1049.75,1050.50,1049.75,1050.00,1590,409
03/31/2004,13:21,1050.25,1050.25,1050.00,1050.00,13,220
03/31/2004,13:22,1050.25,1050.50,1050.25,1050.25,700,25
03/31/2004,13:23,1050.50,1051.25,1050.25,1051.25,2070,240
03/31/2004,13:24,1051.25,1051.75,1051.00,1051.50,3979,946
03/31/2004,13:25,1051.75,1051.75,1051.25,1051.25,1034,582
03/31/2004,13:26,1051.50,1051.75,1051.00,1051.25,935,565
03/31/2004,13:27,1051.25,1051.75,1051.00,1051.25,1297,1324
03/31/2004,13:28,1051.25,1051.50,1051.00,1051.25,211,422
03/31/2004,13:29,1051.25,1051.25,1051.00,1051.25,61,126
03/31/2004,13:30,1051.25,1051.50,1051.00,1051.25,483,274
03/31/2004,13:31,1051.25,1053.00,1051.00,1052.50,8540,3250
03/31/2004,13:32,1052.50,1052.50,1052.00,1052.50,1896,805
03/31/2004,13:33,1052.50,1053.75,1052.25,1053.00,4660,2260
03/31/2004,13:34,1053.25,1053.75,1053.00,1053.00,2289,1642
03/31/2004,13:35,1053.00,1053.25,1052.50,1053.00,1142,1248
03/31/2004,13:36,1053.00,1053.25,1052.50,1052.50,119,845
03/31/2004,13:37,1052.75,1052.75,1052.00,1052.25,897,1297
03/31/2004,13:38,1052.25,1053.00,1052.00,1052.75,1724,1190
03/31/2004,13:39,1053.00,1053.00,1052.50,1052.50,265,399
03/31/2004,13:40,1052.50,1053.50,1052.50,1053.00,1475,1900
03/31/2004,13:41,1052.75,1053.00,1052.50,1053.00,409,370
03/31/2004,13:42,1052.75,1053.50,1052.75,1053.25,1059,1290
03/31/2004,13:43,1053.50,1053.75,1052.75,1053.00,1402,2587
03/31/2004,13:44,1053.25,1053.50,1052.50,1052.50,818,1787
03/31/2004,13:45,1052.50,1053.25,1052.50,1053.25,337,247
03/31/2004,13:46,1053.00,1053.50,1052.75,1053.25,2285,1568
03/31/2004,13:47,1053.00,1053.75,1053.00,1053.75,1356,153
03/31/2004,13:48,1053.75,1054.00,1053.25,1053.75,1688,1944
03/31/2004,13:49,1053.75,1054.00,1053.50,1053.75,935,864
03/31/2004,13:50,1054.00,1055.00,1054.00,1054.25,6248,2386
03/31/2004,13:51,1054.00,1054.75,1054.00,1054.50,1465,547
03/31/2004,13:52,1054.50,1055.00,1054.25,1054.50,950,1270
03/31/2004,13:53,1054.50,1054.75,1054.25,1054.50,240,722
03/31/2004,13:54,1054.50,1054.50,1054.25,1054.25,400,611
03/31/2004,13:55,1054.25,1054.50,1054.00,1054.00,118,985
03/31/2004,13:56,1054.25,1055.00,1054.00,1054.75,2350,1037
03/31/2004,13:57,1054.50,1054.75,1054.25,1054.25,320,997
03/31/2004,13:58,1054.50,1054.50,1053.75,1053.75,447,1279
03/31/2004,13:59,1053.75,1054.25,1053.75,1054.00,1522,153
03/31/2004,14:00,1054.00,1054.25,1054.00,1054.00,931,34
03/31/2004,14:01,1054.25,1054.50,1053.75,1054.00,1015,1190
03/31/2004,14:02,1053.75,1054.25,1053.75,1054.00,1086,1233
03/31/2004,14:03,1054.00,1054.00,1053.25,1053.50,87,1362
03/31/2004,14:04,1053.50,1053.75,1053.00,1053.25,3812,1270
03/31/2004,14:05,1053.25,1053.50,1052.50,1052.50,799,3263
03/31/2004,14:06,1052.50,1052.75,1052.00,1052.50,1207,3492
03/31/2004,14:07,1052.50,1052.75,1052.25,1052.25,1502,919
03/31/2004,14:08,1052.25,1053.00,1052.25,1052.50,1771,299
03/31/2004,14:09,1052.50,1052.50,1052.00,1052.25,766,1610
03/31/2004,14:10,1052.50,1053.00,1052.25,1053.00,707,50
03/31/2004,14:11,1053.00,1053.25,1052.75,1053.00,2000,887
03/31/2004,14:12,1053.00,1053.25,1053.00,1053.25,45,192
03/31/2004,14:13,1053.25,1053.50,1053.00,1053.00,467,486
03/31/2004,14:14,1053.00,1053.25,1053.00,1053.00,741,115
03/31/2004,14:15,1053.25,1053.25,1052.50,1052.75,292,1510
03/31/2004,14:16,1052.75,1053.25,1052.50,1053.00,500,208
03/31/2004,14:17,1053.25,1053.25,1052.50,1053.00,665,1077
03/31/2004,14:18,1053.00,1053.00,1052.75,1052.75,3,340
03/31/2004,14:19,1052.75,1053.25,1052.75,1053.25,908,89
03/31/2004,14:20,1053.00,1053.25,1052.25,1052.25,326,2160
03/31/2004,14:21,1052.25,1053.25,1052.25,1053.00,993,279
03/31/2004,14:22,1053.00,1053.25,1052.75,1052.75,318,1130
03/31/2004,14:23,1052.75,1053.00,1052.75,1052.75,153,729
03/31/2004,14:24,1052.75,1053.00,1052.50,1053.00,649,375
03/31/2004,14:25,1053.00,1053.25,1052.00,1052.25,1290,4138
03/31/2004,14:26,1052.50,1052.50,1051.25,1051.50,904,4822
03/31/2004,14:27,1051.25,1051.75,1050.50,1050.50,1618,4780
03/31/2004,14:28,1050.75,1050.75,1050.25,1050.50,1887,2420
03/31/2004,14:29,1050.50,1050.50,1049.75,1050.00,877,3340
03/31/2004,14:30,1050.00,1050.50,1049.75,1050.50,2015,1248
03/31/2004,14:31,1050.50,1050.50,1049.50,1049.75,2725,3931
03/31/2004,14:32,1049.75,1050.50,1049.50,1050.50,3382,1729
03/31/2004,14:33,1050.50,1050.75,1050.25,1050.75,421,858
03/31/2004,14:34,1050.50,1051.25,1050.50,1051.00,2512,407
03/31/2004,14:35,1051.25,1051.50,1050.75,1051.25,1621,718
03/31/2004,14:36,1051.25,1051.75,1051.00,1051.50,1738,728
03/31/2004,14:37,1051.50,1052.25,1051.50,1051.75,1463,1952
03/31/2004,14:38,1052.00,1052.00,1051.25,1051.75,388,1065
03/31/2004,14:39,1051.75,1051.75,1050.75,1051.00,892,2071
03/31/2004,14:40,1051.00,1051.50,1050.75,1051.25,375,586
03/31/2004,14:41,1051.25,1051.75,1050.75,1051.75,1496,795
03/31/2004,14:42,1051.75,1052.00,1051.50,1051.75,1047,1243
03/31/2004,14:43,1051.75,1051.75,1050.75,1050.75,1451,2075
03/31/2004,14:44,1050.75,1051.25,1050.75,1051.00,1840,807
03/31/2004,14:45,1051.00,1051.25,1050.75,1051.00,429,663
03/31/2004,14:46,1050.75,1051.25,1050.75,1051.00,824,166
03/31/2004,14:47,1051.00,1051.50,1051.00,1051.25,747,480
03/31/2004,14:48,1051.25,1051.50,1051.00,1051.25,447,203
03/31/2004,14:49,1051.25,1051.25,1051.00,1051.25,513,541
03/31/2004,14:50,1051.25,1051.25,1050.75,1051.00,544,1522
03/31/2004,14:51,1051.25,1051.25,1051.00,1051.25,1358,656
03/31/2004,14:52,1051.25,1051.50,1051.00,1051.25,786,797
03/31/2004,14:53,1051.25,1051.25,1051.00,1051.00,174,1085
03/31/2004,14:54,1051.00,1051.00,1050.75,1050.75,501,294
03/31/2004,14:55,1050.75,1051.00,1050.00,1050.25,524,3477
03/31/2004,14:56,1050.25,1050.50,1049.75,1049.75,552,1888
03/31/2004,14:57,1049.75,1050.00,1049.50,1049.75,3049,2750
03/31/2004,14:58,1049.75,1049.75,1049.25,1049.50,979,2784
03/31/2004,14:59,1049.25,1050.00,1049.25,1050.00,2342,3467
03/31/2004,15:00,1050.00,1050.00,1049.50,1049.75,1236,2635
03/31/2004,15:01,1049.75,1050.00,1049.25,1049.75,3366,5154
03/31/2004,15:02,1049.75,1050.00,1049.75,1050.00,511,313
03/31/2004,15:03,1050.00,1050.25,1049.75,1050.25,1249,354
03/31/2004,15:04,1050.25,1050.50,1050.00,1050.25,2891,1208
03/31/2004,15:05,1050.25,1050.50,1050.00,1050.00,241,768
03/31/2004,15:06,1050.00,1050.50,1050.00,1050.25,817,1107
03/31/2004,15:07,1050.25,1050.50,1050.00,1050.00,366,460
03/31/2004,15:08,1050.25,1050.75,1050.25,1050.75,2462,98
03/31/2004,15:09,1050.75,1051.25,1050.50,1051.00,2479,745
03/31/2004,15:10,1051.00,1051.25,1050.75,1051.00,696,287
03/31/2004,15:11,1051.25,1051.75,1051.00,1051.25,3320,322
03/31/2004,15:12,1051.50,1052.00,1051.25,1051.25,1458,1362
03/31/2004,15:13,1051.25,1051.50,1051.00,1051.50,486,1028
03/31/2004,15:14,1051.50,1051.75,1051.25,1051.50,877,331
03/31/2004,15:15,1051.50,1053.00,1051.50,1052.75,3644,1346
03/31/2004,15:16,1052.75,1053.00,1052.75,1053.00,14,41
03/31/2004,15:31,1052.50,1052.75,1052.25,1052.25,320,275
03/31/2004,15:32,1052.50,1052.50,1052.25,1052.50,232,1
03/31/2004,15:33,1052.50,1052.75,1052.50,1052.50,32,3
03/31/2004,15:34,1052.75,1052.75,1052.50,1052.50,31,6
03/31/2004,15:35,1052.50,1052.75,1052.50,1052.75,269,10
03/31/2004,15:36,1052.75,1053.25,1052.75,1053.00,98,17
03/31/2004,15:37,1053.25,1053.25,1053.00,1053.00,1,149
03/31/2004,15:38,1052.75,1052.75,1052.75,1052.75,0,4
03/31/2004,15:39,1053.00,1053.00,1052.75,1053.00,2,1
03/31/2004,15:40,1053.00,1053.00,1052.75,1052.75,3,9
03/31/2004,15:41,1052.75,1052.75,1052.75,1052.75,0,114
03/31/2004,15:42,1052.75,1052.75,1052.75,1052.75,0,17
03/31/2004,15:43,1052.75,1052.75,1052.50,1052.50,0,6
03/31/2004,15:44,1052.75,1052.75,1052.75,1052.75,2,0
03/31/2004,15:45,1052.75,1052.75,1052.75,1052.75,84,0
03/31/2004,15:46,1052.50,1052.50,1052.50,1052.50,0,1
03/31/2004,15:47,1052.50,1052.50,1052.50,1052.50,0,6
03/31/2004,15:48,1052.50,1052.50,1052.50,1052.50,0,106
03/31/2004,15:49,1052.50,1052.50,1052.25,1052.50,6,156
03/31/2004,15:50,1052.50,1052.50,1052.25,1052.25,20,202
03/31/2004,15:51,1052.25,1052.25,1052.25,1052.25,0,36
03/31/2004,15:52,1052.25,1052.25,1052.25,1052.25,0,2
03/31/2004,15:53,1052.50,1052.50,1052.50,1052.50,196,0
03/31/2004,15:54,1052.50,1052.50,1052.50,1052.50,1,0
03/31/2004,15:56,1052.50,1052.50,1052.50,1052.50,8,0
03/31/2004,15:57,1052.25,1052.25,1052.25,1052.25,0,50
03/31/2004,15:58,1052.25,1052.50,1052.25,1052.50,3,25
03/31/2004,15:59,1052.25,1052.25,1052.25,1052.25,0,226
03/31/2004,16:00,1052.25,1052.25,1051.75,1052.00,93,261
03/31/2004,17:01,1052.00,1052.25,1051.75,1052.00,60,26
03/31/2004,17:02,1052.25,1052.25,1052.25,1052.25,11,0
03/31/2004,17:03,1052.25,1052.50,1052.25,1052.50,39,0
03/31/2004,17:04,1052.75,1052.75,1052.75,1052.75,58,0
03/31/2004,17:05,1052.50,1052.75,1052.50,1052.75,25,2
03/31/2004,17:07,1052.75,1052.75,1052.75,1052.75,1,0
03/31/2004,17:08,1052.75,1052.75,1052.75,1052.75,2,0
03/31/2004,17:09,1053.00,1053.00,1053.00,1053.00,113,0
03/31/2004,17:10,1052.75,1052.75,1052.75,1052.75,0,1
03/31/2004,17:13,1053.00,1053.00,1052.75,1052.75,15,2
03/31/2004,17:14,1052.75,1053.00,1052.75,1053.00,14,1
03/31/2004,17:15,1053.00,1053.00,1053.00,1053.00,8,0
03/31/2004,17:16,1052.75,1052.75,1052.75,1052.75,0,13
03/31/2004,17:17,1052.75,1052.75,1052.75,1052.75,0,9
03/31/2004,17:18,1052.75,1052.75,1052.75,1052.75,0,6
03/31/2004,17:19,1052.75,1053.25,1052.75,1053.25,9,2
03/31/2004,17:20,1052.75,1052.75,1052.75,1052.75,0,2
03/31/2004,17:21,1052.75,1052.75,1052.75,1052.75,0,3
03/31/2004,17:22,1052.75,1053.00,1052.75,1052.75,2,7
03/31/2004,17:24,1052.75,1052.75,1052.75,1052.75,0,3
03/31/2004,17:25,1052.50,1052.50,1052.50,1052.50,0,10
03/31/2004,17:32,1052.50,1052.50,1052.50,1052.50,0,5
03/31/2004,17:33,1052.50,1052.50,1052.50,1052.50,0,1
03/31/2004,17:34,1052.50,1052.50,1052.25,1052.50,1,6
03/31/2004,17:35,1052.50,1052.50,1052.50,1052.50,1,0
03/31/2004,17:37,1052.50,1052.50,1052.50,1052.50,4,0
03/31/2004,17:38,1052.50,1052.50,1052.50,1052.50,3,0
03/31/2004,17:39,1052.50,1052.50,1052.50,1052.50,1,0
03/31/2004,17:40,1052.75,1052.75,1052.75,1052.75,1,0
03/31/2004,17:41,1052.75,1052.75,1052.75,1052.75,22,0
03/31/2004,17:42,1052.75,1052.75,1052.75,1052.75,1,0
03/31/2004,17:44,1053.00,1053.00,1053.00,1053.00,5,0
03/31/2004,17:45,1052.75,1052.75,1052.75,1052.75,0,11
03/31/2004,17:46,1052.75,1052.75,1052.75,1052.75,0,1
03/31/2004,17:51,1052.75,1052.75,1052.75,1052.75,0,15
03/31/2004,17:52,1052.75,1052.75,1052.75,1052.75,0,2
03/31/2004,17:53,1053.00,1053.00,1053.00,1053.00,5,0
03/31/2004,17:54,1052.75,1052.75,1052.75,1052.75,0,1
03/31/2004,17:59,1053.00,1053.00,1053.00,1053.00,11,0
03/31/2004,18:00,1053.00,1053.00,1053.00,1053.00,1,0
03/31/2004,18:01,1053.00,1053.00,1053.00,1053.00,1,0
03/31/2004,18:05,1053.00,1053.00,1053.00,1053.00,9,0
03/31/2004,18:06,1052.75,1052.75,1052.75,1052.75,0,17
03/31/2004,18:11,1052.75,1052.75,1052.75,1052.75,0,3
03/31/2004,18:12,1052.75,1052.75,1052.75,1052.75,0,3
03/31/2004,18:13,1052.75,1052.75,1052.75,1052.75,0,3
03/31/2004,18:15,1052.50,1052.50,1052.50,1052.50,0,9
03/31/2004,18:16,1052.75,1052.75,1052.75,1052.75,10,0
03/31/2004,18:25,1052.50,1052.50,1052.50,1052.50,0,1
03/31/2004,18:26,1052.75,1052.75,1052.75,1052.75,1,0
03/31/2004,18:27,1052.50,1053.25,1052.50,1053.25,100,2
03/31/2004,18:28,1052.75,1053.00,1052.75,1053.00,7,1
03/31/2004,18:30,1052.75,1052.75,1052.75,1052.75,0,3
03/31/2004,18:32,1052.75,1052.75,1052.75,1052.75,0,3
03/31/2004,18:33,1052.75,1052.75,1052.75,1052.75,0,5
03/31/2004,18:35,1052.75,1052.75,1052.75,1052.75,0,5
03/31/2004,18:39,1052.75,1052.75,1052.75,1052.75,0,1
03/31/2004,18:41,1052.75,1052.75,1052.75,1052.75,0,1
03/31/2004,18:43,1052.50,1052.50,1052.50,1052.50,0,56
03/31/2004,18:44,1052.50,1052.75,1052.50,1052.75,2,11
03/31/2004,18:45,1052.50,1052.50,1052.25,1052.25,0,3
03/31/2004,18:47,1052.50,1052.50,1052.50,1052.50,10,0
03/31/2004,18:48,1052.25,1052.25,1052.25,1052.25,0,5
03/31/2004,18:51,1052.25,1052.25,1052.25,1052.25,0,6
03/31/2004,18:52,1052.25,1052.25,1052.25,1052.25,0,108
03/31/2004,18:53,1052.25,1052.25,1052.25,1052.25,0,97
03/31/2004,18:54,1052.00,1052.00,1052.00,1052.00,0,42
03/31/2004,18:55,1052.00,1052.00,1051.75,1051.75,0,26
03/31/2004,18:56,1051.75,1051.75,1051.75,1051.75,0,115
03/31/2004,18:57,1051.50,1051.50,1051.50,1051.50,0,8
03/31/2004,18:58,1051.50,1051.50,1051.50,1051.50,0,110
03/31/2004,18:59,1051.50,1051.50,1051.50,1051.50,0,10
03/31/2004,19:00,1051.50,1051.50,1051.50,1051.50,0,12
03/31/2004,19:01,1051.50,1051.50,1051.50,1051.50,0,3
03/31/2004,19:03,1051.50,1051.50,1051.50,1051.50,0,2
03/31/2004,19:04,1051.25,1051.50,1051.25,1051.50,1,1
03/31/2004,19:05,1051.50,1051.50,1051.50,1051.50,2,0
03/31/2004,19:06,1051.50,1051.50,1051.50,1051.50,35,0
03/31/2004,19:07,1051.75,1051.75,1051.75,1051.75,9,0
03/31/2004,19:09,1051.75,1051.75,1051.75,1051.75,1,0
03/31/2004,19:11,1051.50,1051.50,1051.50,1051.50,0,54
03/31/2004,19:12,1051.50,1051.50,1051.50,1051.50,0,6
03/31/2004,19:19,1051.75,1051.75,1051.75,1051.75,1,0
03/31/2004,19:20,1051.75,1051.75,1051.75,1051.75,1,0
03/31/2004,19:24,1051.50,1051.75,1051.50,1051.75,10,2
03/31/2004,19:26,1051.50,1051.50,1051.50,1051.50,0,2
03/31/2004,19:27,1051.50,1051.50,1051.50,1051.50,0,2
03/31/2004,19:28,1051.50,1051.50,1051.50,1051.50,0,10
03/31/2004,19:29,1051.75,1051.75,1051.75,1051.75,13,0
03/31/2004,19:30,1051.50,1051.50,1051.50,1051.50,0,1
03/31/2004,19:32,1051.75,1051.75,1051.75,1051.75,2,0
03/31/2004,19:33,1051.75,1051.75,1051.75,1051.75,4,0
03/31/2004,19:35,1051.75,1051.75,1051.75,1051.75,5,0
03/31/2004,19:42,1051.50,1051.50,1051.50,1051.50,0,2
03/31/2004,19:46,1051.50,1051.50,1051.50,1051.50,0,7
03/31/2004,19:50,1051.75,1051.75,1051.75,1051.75,2,0
03/31/2004,19:51,1051.75,1051.75,1051.75,1051.75,1,0
03/31/2004,19:55,1051.75,1051.75,1051.75,1051.75,2,0
03/31/2004,19:57,1051.75,1051.75,1051.75,1051.75,1,0
03/31/2004,20:00,1051.50,1051.50,1051.50,1051.50,0,1
03/31/2004,20:01,1051.75,1051.75,1051.75,1051.75,1,0
03/31/2004,20:06,1051.75,1051.75,1051.75,1051.75,6,0
03/31/2004,20:07,1051.50,1051.50,1051.50,1051.50,0,33
03/31/2004,20:08,1051.50,1051.50,1051.50,1051.50,0,5
03/31/2004,20:09,1051.25,1051.25,1051.25,1051.25,0,3
03/31/2004,20:10,1051.25,1051.50,1051.25,1051.50,10,2
03/31/2004,20:11,1051.50,1051.50,1051.50,1051.50,11,0
03/31/2004,20:12,1051.50,1051.50,1051.25,1051.25,2,1
03/31/2004,20:14,1051.25,1051.25,1051.25,1051.25,0,1
03/31/2004,20:20,1051.25,1051.25,1051.25,1051.25,0,2
03/31/2004,20:22,1051.25,1051.25,1051.25,1051.25,0,30
03/31/2004,20:23,1051.50,1051.50,1051.50,1051.50,1,0
03/31/2004,20:28,1051.50,1051.50,1051.50,1051.50,1,0
03/31/2004,20:30,1051.50,1051.50,1051.50,1051.50,1,0
03/31/2004,20:33,1051.25,1051.25,1051.25,1051.25,0,126
03/31/2004,20:34,1051.25,1051.25,1050.50,1050.50,7,346
03/31/2004,20:35,1050.75,1050.75,1050.75,1050.75,35,0
03/31/2004,20:36,1050.75,1050.75,1050.75,1050.75,48,0
03/31/2004,20:37,1050.75,1050.75,1050.75,1050.75,9,0
03/31/2004,20:38,1050.50,1050.50,1050.50,1050.50,0,104
03/31/2004,20:40,1050.75,1050.75,1050.75,1050.75,3,0
03/31/2004,20:41,1050.75,1050.75,1050.75,1050.75,7,0
03/31/2004,20:42,1050.75,1050.75,1050.75,1050.75,50,0
03/31/2004,20:43,1050.75,1050.75,1050.75,1050.75,34,0
03/31/2004,20:44,1050.75,1050.75,1050.75,1050.75,14,0
03/31/2004,20:52,1050.50,1050.75,1050.50,1050.75,2,2
03/31/2004,20:53,1050.75,1050.75,1050.75,1050.75,10,0
03/31/2004,20:57,1050.75,1050.75,1050.50,1050.50,3,1
03/31/2004,20:58,1050.75,1050.75,1050.50,1050.50,1,37
03/31/2004,20:59,1050.50,1050.50,1050.50,1050.50,0,15
03/31/2004,21:00,1050.50,1050.50,1050.50,1050.50,0,26
03/31/2004,21:01,1050.50,1050.50,1050.50,1050.50,0,31
03/31/2004,21:02,1050.50,1050.50,1050.50,1050.50,0,1
03/31/2004,21:03,1050.50,1050.50,1050.50,1050.50,0,5
03/31/2004,21:04,1050.50,1050.50,1050.50,1050.50,0,3
03/31/2004,21:05,1050.50,1050.50,1050.50,1050.50,0,11
03/31/2004,21:06,1050.50,1050.50,1050.50,1050.50,0,36
03/31/2004,21:07,1050.75,1050.75,1050.75,1050.75,4,0
03/31/2004,21:09,1050.75,1050.75,1050.75,1050.75,103,0
03/31/2004,21:11,1050.75,1050.75,1050.75,1050.75,11,0
03/31/2004,21:12,1050.75,1050.75,1050.75,1050.75,5,0
03/31/2004,21:13,1050.75,1050.75,1050.75,1050.75,1,0
03/31/2004,21:14,1050.75,1050.75,1050.75,1050.75,8,0
03/31/2004,21:17,1050.75,1050.75,1050.75,1050.75,1,0
03/31/2004,21:20,1050.50,1050.50,1050.50,1050.50,0,1
03/31/2004,21:21,1050.75,1050.75,1050.75,1050.75,2,0
03/31/2004,21:22,1050.50,1050.50,1050.50,1050.50,0,4
03/31/2004,21:26,1050.75,1050.75,1050.75,1050.75,3,0
03/31/2004,21:27,1050.75,1050.75,1050.75,1050.75,2,0
03/31/2004,21:28,1050.75,1050.75,1050.75,1050.75,8,0
03/31/2004,21:29,1050.75,1050.75,1050.75,1050.75,2,0
03/31/2004,21:32,1050.75,1050.75,1050.75,1050.75,33,0
03/31/2004,21:33,1050.75,1050.75,1050.75,1050.75,1,0
03/31/2004,21:34,1050.75,1050.75,1050.75,1050.75,3,0
03/31/2004,21:35,1050.75,1050.75,1050.75,1050.75,5,0
03/31/2004,21:38,1050.75,1050.75,1050.75,1050.75,1,0
03/31/2004,21:40,1050.75,1050.75,1050.75,1050.75,6,0
03/31/2004,21:41,1050.75,1050.75,1050.75,1050.75,9,0
03/31/2004,21:44,1050.75,1050.75,1050.75,1050.75,7,0
03/31/2004,21:45,1050.75,1050.75,1050.75,1050.75,5,0
03/31/2004,21:46,1050.75,1050.75,1050.75,1050.75,2,0
03/31/2004,21:47,1051.00,1051.00,1050.75,1050.75,2,6
03/31/2004,21:49,1050.75,1050.75,1050.75,1050.75,0,2
03/31/2004,21:51,1051.00,1051.00,1051.00,1051.00,1,0
03/31/2004,21:57,1050.75,1050.75,1050.75,1050.75,0,13
03/31/2004,21:58,1050.75,1050.75,1050.75,1050.75,0,10
03/31/2004,22:00,1050.75,1050.75,1050.75,1050.75,0,5
03/31/2004,22:03,1050.75,1050.75,1050.75,1050.75,0,5
03/31/2004,22:15,1050.75,1050.75,1050.75,1050.75,0,4
03/31/2004,22:20,1050.75,1050.75,1050.75,1050.75,0,5
03/31/2004,22:24,1051.00,1051.00,1051.00,1051.00,1,0
03/31/2004,22:25,1051.00,1051.00,1051.00,1051.00,2,0
03/31/2004,22:26,1051.00,1051.00,1051.00,1051.00,10,0
03/31/2004,22:27,1051.00,1051.00,1051.00,1051.00,1,0
03/31/2004,22:28,1050.75,1050.75,1050.75,1050.75,0,5
03/31/2004,22:29,1050.75,1050.75,1050.50,1050.50,0,23
03/31/2004,22:31,1050.50,1050.50,1050.50,1050.50,0,3
03/31/2004,22:32,1050.75,1050.75,1050.75,1050.75,10,0
03/31/2004,22:38,1051.00,1051.00,1051.00,1051.00,25,0
03/31/2004,22:40,1051.00,1051.00,1051.00,1051.00,6,0
03/31/2004,22:45,1051.25,1051.25,1051.25,1051.25,2,0
03/31/2004,22:50,1051.25,1051.25,1051.25,1051.25,4,0
03/31/2004,22:54,1051.00,1051.00,1051.00,1051.00,0,22
03/31/2004,22:56,1051.00,1051.00,1051.00,1051.00,0,5
03/31/2004,22:58,1051.00,1051.00,1051.00,1051.00,0,1
03/31/2004,22:59,1051.00,1051.00,1051.00,1051.00,0,4
03/31/2004,23:02,1051.25,1051.25,1051.25,1051.25,1,0
03/31/2004,23:05,1051.00,1051.00,1051.00,1051.00,0,1
03/31/2004,23:06,1051.00,1051.00,1051.00,1051.00,0,1
03/31/2004,23:08,1051.25,1051.25,1051.25,1051.25,10,0
03/31/2004,23:09,1051.25,1051.25,1051.25,1051.25,6,0
03/31/2004,23:13,1051.25,1051.25,1051.00,1051.00,1,1
03/31/2004,23:14,1051.25,1051.25,1051.25,1051.25,1,0
03/31/2004,23:15,1051.25,1051.25,1051.25,1051.25,1,0
03/31/2004,23:18,1051.25,1051.25,1051.25,1051.25,6,0
03/31/2004,23:20,1051.25,1051.50,1051.25,1051.50,6,0
03/31/2004,23:22,1051.00,1051.00,1051.00,1051.00,0,3
03/31/2004,23:25,1051.00,1051.00,1051.00,1051.00,0,1
03/31/2004,23:26,1051.25,1051.25,1051.25,1051.25,1,0
03/31/2004,23:28,1051.00,1051.00,1051.00,1051.00,0,4
03/31/2004,23:30,1051.25,1051.25,1051.25,1051.25,1,0
03/31/2004,23:35,1051.25,1051.25,1051.25,1051.25,11,0
03/31/2004,23:36,1051.25,1051.25,1051.25,1051.25,1,0
03/31/2004,23:37,1051.25,1051.25,1051.25,1051.25,2,0
03/31/2004,23:40,1051.25,1051.25,1051.25,1051.25,4,0
03/31/2004,23:45,1051.25,1051.25,1051.25,1051.25,1,0
03/31/2004,23:47,1051.25,1051.25,1051.25,1051.25,5,0
03/31/2004,23:50,1051.00,1051.25,1051.00,1051.25,6,1
03/31/2004,23:56,1051.25,1051.25,1051.00,1051.00,25,39
03/31/2004,23:57,1051.25,1051.25,1051.25,1051.25,5,0
04/01/2004,00:02,1051.25,1051.25,1051.25,1051.25,1,0
04/01/2004,00:04,1051.25,1051.25,1051.25,1051.25,5,0
04/01/2004,00:07,1051.50,1051.50,1051.50,1051.50,16,0
04/01/2004,00:09,1051.75,1051.75,1051.75,1051.75,50,0
04/01/2004,00:12,1051.75,1051.75,1051.75,1051.75,1,0
04/01/2004,00:13,1051.50,1051.50,1051.25,1051.50,1,11
04/01/2004,00:15,1051.50,1051.50,1051.25,1051.25,6,5
04/01/2004,00:16,1051.50,1051.50,1051.50,1051.50,1,0
04/01/2004,00:17,1051.50,1051.50,1051.25,1051.25,5,1
04/01/2004,00:18,1051.25,1051.25,1051.25,1051.25,0,5
04/01/2004,00:20,1051.25,1051.25,1051.25,1051.25,0,1
04/01/2004,00:23,1051.00,1051.25,1051.00,1051.25,133,1
04/01/2004,00:28,1051.25,1051.25,1051.00,1051.00,1,2
04/01/2004,00:29,1051.00,1051.00,1051.00,1051.00,0,1
04/01/2004,00:30,1051.25,1051.25,1051.25,1051.25,2,0
04/01/2004,00:31,1051.50,1051.50,1051.25,1051.25,8,6
04/01/2004,00:34,1051.25,1051.25,1051.25,1051.25,0,1
04/01/2004,00:35,1051.50,1051.50,1051.50,1051.50,15,0
04/01/2004,00:36,1051.75,1052.00,1051.75,1052.00,39,1
04/01/2004,00:37,1052.00,1052.25,1052.00,1052.25,2,0
04/01/2004,00:38,1052.25,1052.25,1052.25,1052.25,1,0
04/01/2004,00:40,1052.00,1052.00,1052.00,1052.00,0,26
04/01/2004,00:41,1052.00,1052.00,1052.00,1052.00,0,11
04/01/2004,00:42,1052.00,1052.00,1052.00,1052.00,0,5
04/01/2004,00:43,1052.00,1052.00,1052.00,1052.00,0,1
04/01/2004,00:44,1052.25,1052.25,1052.25,1052.25,5,0
04/01/2004,00:45,1052.25,1052.50,1052.25,1052.25,33,9
04/01/2004,00:47,1052.00,1052.00,1052.00,1052.00,0,3
04/01/2004,00:48,1052.00,1052.00,1052.00,1052.00,0,1
04/01/2004,00:55,1052.25,1052.25,1052.00,1052.00,2,10
04/01/2004,01:00,1052.25,1052.25,1052.25,1052.25,4,0
04/01/2004,01:01,1052.25,1052.50,1052.25,1052.50,57,0
04/01/2004,01:02,1052.50,1052.50,1052.50,1052.50,37,0
04/01/2004,01:03,1052.50,1052.50,1052.50,1052.50,33,0
04/01/2004,01:04,1052.75,1052.75,1052.50,1052.50,41,4
04/01/2004,01:05,1052.75,1052.75,1052.75,1052.75,1,0
04/01/2004,01:06,1052.75,1053.00,1052.75,1053.00,100,0
04/01/2004,01:07,1052.75,1052.75,1052.50,1052.50,0,28
04/01/2004,01:08,1052.50,1052.50,1052.50,1052.50,0,50
04/01/2004,01:09,1052.50,1052.50,1052.25,1052.25,0,122
04/01/2004,01:10,1052.00,1052.50,1052.00,1052.25,12,5
04/01/2004,01:11,1052.25,1052.25,1052.25,1052.25,0,21
04/01/2004,01:12,1052.25,1052.25,1052.25,1052.25,0,32
04/01/2004,01:13,1052.25,1052.50,1052.25,1052.50,2,26
04/01/2004,01:14,1052.25,1052.50,1052.25,1052.25,3,19
04/01/2004,01:15,1052.25,1052.50,1052.25,1052.50,32,5
04/01/2004,01:16,1052.50,1052.50,1052.50,1052.50,15,0
04/01/2004,01:17,1052.50,1052.50,1052.50,1052.50,16,0
04/01/2004,01:18,1052.50,1052.50,1052.50,1052.50,31,0
04/01/2004,01:19,1052.50,1052.50,1052.50,1052.50,15,0
04/01/2004,01:20,1052.50,1052.75,1052.50,1052.75,45,0
04/01/2004,01:21,1052.75,1052.75,1052.75,1052.75,1,0
04/01/2004,01:22,1052.50,1052.50,1052.50,1052.50,0,15
04/01/2004,01:23,1052.50,1052.75,1052.50,1052.75,6,2
04/01/2004,01:25,1052.75,1052.75,1052.75,1052.75,18,0
04/01/2004,01:26,1052.75,1052.75,1052.75,1052.75,5,0
04/01/2004,01:27,1052.50,1052.50,1052.50,1052.50,0,16
04/01/2004,01:28,1052.50,1052.50,1052.50,1052.50,0,24
04/01/2004,01:29,1052.25,1052.25,1052.25,1052.25,0,42
04/01/2004,01:30,1052.25,1052.50,1052.25,1052.50,29,3
04/01/2004,01:31,1052.25,1052.25,1052.25,1052.25,0,1
04/01/2004,01:32,1052.50,1052.50,1052.50,1052.50,60,0
04/01/2004,01:33,1052.75,1052.75,1052.75,1052.75,66,0
04/01/2004,01:34,1053.00,1053.25,1053.00,1053.25,119,4
04/01/2004,01:35,1053.00,1053.50,1053.00,1053.00,72,41
04/01/2004,01:36,1053.00,1053.00,1052.75,1053.00,24,6
04/01/2004,01:37,1053.25,1053.25,1053.00,1053.00,1,8
04/01/2004,01:38,1053.00,1053.00,1053.00,1053.00,0,36
04/01/2004,01:39,1053.00,1053.25,1052.75,1052.75,25,39
04/01/2004,01:40,1053.00,1053.00,1053.00,1053.00,5,0
04/01/2004,01:41,1053.00,1053.00,1053.00,1053.00,10,0
04/01/2004,01:42,1053.00,1053.00,1053.00,1053.00,14,0
04/01/2004,01:43,1053.00,1053.00,1053.00,1053.00,40,0
04/01/2004,01:44,1053.00,1053.00,1053.00,1053.00,20,0
04/01/2004,01:45,1053.00,1053.00,1053.00,1053.00,1,0
04/01/2004,01:46,1053.00,1053.00,1052.75,1052.75,16,56
04/01/2004,01:47,1052.75,1053.00,1052.75,1052.75,6,3
04/01/2004,01:48,1053.00,1053.00,1053.00,1053.00,36,0
04/01/2004,01:50,1053.25,1053.25,1053.25,1053.25,38,0
04/01/2004,01:51,1053.25,1053.25,1053.00,1053.00,1,35
04/01/2004,01:52,1053.00,1053.00,1052.75,1053.00,1,15
04/01/2004,01:53,1053.00,1053.00,1052.75,1052.75,7,33
04/01/2004,01:55,1052.50,1052.75,1052.50,1052.75,1,6
04/01/2004,01:56,1052.50,1052.75,1052.50,1052.50,5,11
04/01/2004,01:57,1052.50,1052.75,1052.50,1052.75,65,3
04/01/2004,01:58,1052.50,1052.50,1052.50,1052.50,0,5
04/01/2004,01:59,1052.50,1052.75,1052.50,1052.75,26,2
04/01/2004,02:00,1052.75,1052.75,1052.75,1052.75,10,0
04/01/2004,02:01,1053.00,1053.00,1053.00,1053.00,58,0
04/01/2004,02:02,1053.00,1053.00,1053.00,1053.00,33,0
04/01/2004,02:03,1053.00,1053.00,1053.00,1053.00,4,0
04/01/2004,02:04,1052.75,1053.00,1052.75,1053.00,3,7
04/01/2004,02:05,1053.00,1053.25,1052.75,1053.00,17,39
04/01/2004,02:06,1053.00,1053.25,1052.75,1052.75,1,30
04/01/2004,02:07,1053.00,1053.00,1053.00,1053.00,27,0
04/01/2004,02:08,1052.75,1053.00,1052.75,1052.75,1,15
04/01/2004,02:09,1052.75,1052.75,1052.75,1052.75,0,23
04/01/2004,02:10,1052.75,1052.75,1052.75,1052.75,0,5
04/01/2004,02:12,1052.75,1052.75,1052.75,1052.75,0,1
04/01/2004,02:13,1052.75,1052.75,1052.75,1052.75,0,32
04/01/2004,02:14,1052.75,1052.75,1052.50,1052.75,20,4
04/01/2004,02:15,1052.75,1052.75,1052.75,1052.75,12,0
04/01/2004,02:16,1052.75,1052.75,1052.50,1052.75,23,10
04/01/2004,02:17,1053.00,1053.00,1052.75,1052.75,1,21
04/01/2004,02:18,1052.75,1052.75,1052.50,1052.50,0,72
04/01/2004,02:19,1052.50,1052.50,1052.50,1052.50,0,25
04/01/2004,02:20,1052.50,1052.50,1052.25,1052.50,27,14
04/01/2004,02:21,1052.50,1052.50,1052.50,1052.50,16,0
04/01/2004,02:22,1052.50,1052.50,1052.50,1052.50,15,0
04/01/2004,02:23,1052.50,1052.75,1052.50,1052.75,116,1
04/01/2004,02:24,1052.50,1052.50,1052.50,1052.50,0,66
04/01/2004,02:25,1052.50,1052.50,1052.50,1052.50,0,2
04/01/2004,02:28,1052.50,1052.50,1052.50,1052.50,0,54
04/01/2004,02:29,1052.75,1052.75,1052.50,1052.50,11,15
04/01/2004,02:30,1052.50,1052.50,1052.50,1052.50,0,4
04/01/2004,02:31,1052.25,1052.50,1052.25,1052.50,2,1
04/01/2004,02:32,1052.50,1052.75,1052.50,1052.75,115,1
04/01/2004,02:33,1052.75,1052.75,1052.75,1052.75,5,0
04/01/2004,02:34,1052.75,1052.75,1052.50,1052.50,2,2
04/01/2004,02:35,1052.50,1052.75,1052.50,1052.50,2,44
04/01/2004,02:36,1052.50,1052.50,1052.25,1052.25,0,5
04/01/2004,02:37,1052.50,1052.50,1052.50,1052.50,3,0
04/01/2004,02:38,1052.50,1052.50,1052.25,1052.25,1,103
04/01/2004,02:39,1052.25,1052.50,1052.00,1052.00,22,88
04/01/2004,02:40,1052.00,1052.25,1052.00,1052.00,12,4
04/01/2004,02:41,1052.25,1052.50,1052.00,1052.50,20,1
04/01/2004,02:42,1052.25,1052.25,1052.25,1052.25,0,14
04/01/2004,02:43,1052.25,1052.25,1052.25,1052.25,0,10
04/01/2004,02:44,1052.25,1052.50,1052.25,1052.25,1,7
04/01/2004,02:45,1052.50,1052.50,1052.50,1052.50,5,0
04/01/2004,02:51,1052.50,1052.50,1052.25,1052.25,2,1
04/01/2004,02:52,1052.25,1052.50,1052.25,1052.50,1,2
04/01/2004,02:54,1052.25,1052.25,1052.25,1052.25,0,2
04/01/2004,02:55,1052.50,1052.50,1052.25,1052.25,1,51
04/01/2004,02:56,1052.25,1052.25,1052.00,1052.25,7,6
04/01/2004,02:58,1052.25,1052.25,1052.25,1052.25,1,0
04/01/2004,03:00,1052.00,1052.00,1052.00,1052.00,0,123
04/01/2004,03:01,1052.00,1052.00,1052.00,1052.00,0,9
04/01/2004,03:02,1052.00,1052.00,1051.75,1052.00,22,4
04/01/2004,03:03,1052.00,1052.00,1052.00,1052.00,20,0
04/01/2004,03:04,1052.25,1052.25,1052.25,1052.25,2,0
04/01/2004,03:05,1052.25,1052.25,1052.25,1052.25,37,0
04/01/2004,03:06,1052.25,1052.25,1052.25,1052.25,4,0
04/01/2004,03:07,1052.25,1052.25,1052.25,1052.25,10,0
04/01/2004,03:08,1052.50,1052.50,1052.50,1052.50,1,0
04/01/2004,03:09,1052.50,1052.75,1052.50,1052.75,199,20
04/01/2004,03:10,1052.75,1052.75,1052.50,1052.75,30,8
04/01/2004,03:11,1052.50,1053.00,1052.50,1053.00,12,45
04/01/2004,03:12,1052.75,1052.75,1052.75,1052.75,0,4
04/01/2004,03:13,1052.75,1052.75,1052.75,1052.75,0,16
04/01/2004,03:15,1052.50,1052.50,1052.50,1052.50,0,10
04/01/2004,03:16,1052.50,1052.75,1052.50,1052.75,19,3
04/01/2004,03:17,1053.00,1053.00,1052.75,1053.00,11,5
04/01/2004,03:20,1053.00,1053.00,1053.00,1053.00,15,0
04/01/2004,03:23,1052.75,1052.75,1052.75,1052.75,0,20
04/01/2004,03:24,1052.75,1052.75,1052.75,1052.75,0,1
04/01/2004,03:25,1052.75,1052.75,1052.75,1052.75,0,28
04/01/2004,03:26,1052.75,1052.75,1052.75,1052.75,0,2
04/01/2004,03:28,1052.75,1052.75,1052.50,1052.50,0,67
04/01/2004,03:31,1052.75,1052.75,1052.50,1052.50,4,1
04/01/2004,03:32,1052.75,1052.75,1052.75,1052.75,42,0
04/01/2004,03:33,1052.50,1052.75,1052.50,1052.75,2,19
04/01/2004,03:34,1052.75,1052.75,1052.75,1052.75,7,0
04/01/2004,03:37,1052.75,1052.75,1052.75,1052.75,39,0
04/01/2004,03:39,1052.75,1052.75,1052.75,1052.75,27,0
04/01/2004,03:40,1052.75,1052.75,1052.75,1052.75,4,0
04/01/2004,03:43,1052.50,1052.50,1052.50,1052.50,0,1
04/01/2004,03:45,1052.75,1052.75,1052.75,1052.75,14,0
04/01/2004,03:46,1052.75,1052.75,1052.75,1052.75,29,0
04/01/2004,03:47,1052.75,1052.75,1052.75,1052.75,12,0
04/01/2004,03:48,1052.75,1052.75,1052.50,1052.50,10,1
04/01/2004,03:49,1052.75,1052.75,1052.75,1052.75,15,0
04/01/2004,03:53,1052.75,1052.75,1052.75,1052.75,11,0
04/01/2004,03:54,1052.50,1052.50,1052.25,1052.25,0,81
04/01/2004,03:55,1052.25,1052.25,1052.25,1052.25,0,59
04/01/2004,03:56,1052.25,1052.25,1052.25,1052.25,0,7
04/01/2004,03:57,1052.25,1052.25,1052.25,1052.25,0,12
04/01/2004,03:58,1052.25,1052.25,1052.25,1052.25,0,34
04/01/2004,03:59,1052.00,1052.25,1052.00,1052.25,1,2
04/01/2004,04:00,1052.00,1052.00,1052.00,1052.00,0,30
04/01/2004,04:01,1051.75,1052.00,1051.75,1051.75,1,53
04/01/2004,04:02,1051.75,1051.75,1051.75,1051.75,0,28
04/01/2004,04:03,1052.00,1052.00,1052.00,1052.00,1,0
04/01/2004,04:04,1052.00,1052.00,1052.00,1052.00,3,0
04/01/2004,04:05,1052.00,1052.00,1052.00,1052.00,1,0
04/01/2004,04:06,1052.00,1052.00,1052.00,1052.00,6,0
04/01/2004,04:08,1051.75,1051.75,1051.50,1051.50,0,45
04/01/2004,04:11,1051.75,1051.75,1051.50,1051.75,23,2
04/01/2004,04:12,1051.50,1051.50,1051.50,1051.50,0,20
04/01/2004,04:13,1051.50,1051.50,1051.50,1051.50,0,6
04/01/2004,04:14,1051.50,1051.50,1051.50,1051.50,0,1
04/01/2004,04:15,1051.25,1051.25,1051.25,1051.25,0,52
04/01/2004,04:16,1051.25,1051.25,1051.25,1051.25,0,30
04/01/2004,04:17,1051.25,1051.50,1051.00,1051.50,13,7
04/01/2004,04:18,1051.50,1051.50,1051.25,1051.50,31,6
04/01/2004,04:21,1051.50,1052.00,1051.50,1052.00,54,0
04/01/2004,04:22,1052.00,1052.00,1052.00,1052.00,8,0
04/01/2004,04:23,1051.75,1051.75,1051.75,1051.75,0,5
04/01/2004,04:24,1052.00,1052.00,1052.00,1052.00,27,0
04/01/2004,04:25,1052.25,1052.25,1052.00,1052.00,1,25
04/01/2004,04:26,1052.00,1052.00,1051.75,1051.75,0,85
04/01/2004,04:27,1051.75,1051.75,1051.50,1051.50,0,20
04/01/2004,04:28,1051.50,1051.50,1051.50,1051.50,0,12
04/01/2004,04:29,1051.50,1051.50,1051.50,1051.50,0,23
04/01/2004,04:30,1051.50,1051.50,1051.50,1051.50,0,9
04/01/2004,04:31,1051.50,1051.75,1051.25,1051.75,1,3
04/01/2004,04:32,1051.75,1052.00,1051.50,1051.50,30,6
04/01/2004,04:33,1051.50,1051.50,1051.50,1051.50,0,8
04/01/2004,04:34,1051.50,1051.50,1051.50,1051.50,0,5
04/01/2004,04:35,1051.50,1051.50,1051.50,1051.50,0,15
04/01/2004,04:37,1051.25,1051.50,1051.25,1051.50,1,1
04/01/2004,04:38,1051.50,1051.50,1051.50,1051.50,10,0
04/01/2004,04:39,1051.50,1051.50,1051.50,1051.50,100,0
04/01/2004,04:40,1051.50,1051.50,1051.50,1051.50,17,0
04/01/2004,04:41,1051.50,1051.50,1051.50,1051.50,1,0
04/01/2004,04:46,1051.50,1051.50,1051.50,1051.50,1,0
04/01/2004,04:48,1051.50,1051.50,1051.50,1051.50,1,0
04/01/2004,04:49,1051.50,1051.50,1051.50,1051.50,26,0
04/01/2004,04:50,1051.50,1051.50,1051.50,1051.50,38,0
04/01/2004,04:51,1051.50,1051.50,1051.50,1051.50,10,0
04/01/2004,04:52,1051.50,1051.50,1051.25,1051.50,10,1
04/01/2004,04:53,1051.50,1051.50,1051.50,1051.50,31,0
04/01/2004,04:54,1051.50,1051.75,1051.50,1051.75,83,0
04/01/2004,04:55,1051.75,1051.75,1051.50,1051.50,19,20
04/01/2004,04:56,1051.75,1051.75,1051.50,1051.50,1,10
04/01/2004,04:58,1051.50,1051.50,1051.50,1051.50,0,24
04/01/2004,04:59,1051.50,1051.50,1051.50,1051.50,0,3
04/01/2004,05:00,1051.50,1051.50,1051.50,1051.50,0,13
04/01/2004,05:01,1051.50,1051.50,1051.50,1051.50,0,11
04/01/2004,05:02,1051.50,1051.50,1051.50,1051.50,0,1
04/01/2004,05:03,1051.50,1051.50,1051.25,1051.25,0,11
04/01/2004,05:04,1051.50,1051.50,1051.50,1051.50,12,0
04/01/2004,05:06,1051.50,1051.50,1051.50,1051.50,6,0
04/01/2004,05:07,1051.50,1051.50,1051.50,1051.50,21,0
04/01/2004,05:08,1051.25,1051.25,1051.25,1051.25,0,20
04/01/2004,05:09,1051.25,1051.25,1051.25,1051.25,0,6
04/01/2004,05:10,1051.25,1051.25,1051.25,1051.25,0,14
04/01/2004,05:11,1051.25,1051.25,1051.25,1051.25,0,39
04/01/2004,05:12,1051.25,1051.25,1051.25,1051.25,0,8
04/01/2004,05:13,1051.25,1051.25,1051.25,1051.25,0,20
04/01/2004,05:15,1051.50,1051.50,1051.50,1051.50,48,0
04/01/2004,05:16,1051.50,1051.50,1051.50,1051.50,148,0
04/01/2004,05:17,1051.50,1051.50,1051.50,1051.50,11,0
04/01/2004,05:19,1051.50,1051.50,1051.50,1051.50,66,0
04/01/2004,05:20,1051.50,1051.50,1051.50,1051.50,39,0
04/01/2004,05:21,1051.75,1051.75,1051.75,1051.75,2,0
04/01/2004,05:22,1051.50,1051.50,1051.50,1051.50,0,41
04/01/2004,05:23,1051.50,1051.50,1051.50,1051.50,0,5
04/01/2004,05:24,1051.50,1051.50,1051.50,1051.50,0,7
04/01/2004,05:25,1051.50,1051.50,1051.25,1051.50,5,40
04/01/2004,05:26,1051.75,1051.75,1051.50,1051.50,1,19
04/01/2004,05:28,1051.25,1051.25,1051.25,1051.25,0,45
04/01/2004,05:29,1051.25,1051.25,1051.25,1051.25,0,6
04/01/2004,05:30,1051.25,1051.25,1051.25,1051.25,0,15
04/01/2004,05:31,1051.25,1051.25,1051.25,1051.25,0,41
04/01/2004,05:32,1051.00,1051.00,1051.00,1051.00,0,57
04/01/2004,05:33,1051.00,1051.25,1051.00,1051.25,56,55
04/01/2004,05:34,1051.25,1051.25,1051.00,1051.00,1,20
04/01/2004,05:35,1051.00,1051.00,1051.00,1051.00,0,10
04/01/2004,05:36,1051.00,1051.00,1051.00,1051.00,0,9
04/01/2004,05:37,1051.00,1051.25,1051.00,1051.25,5,32
04/01/2004,05:38,1051.00,1051.25,1051.00,1051.25,10,1
04/01/2004,05:39,1051.00,1051.00,1051.00,1051.00,0,6
04/01/2004,05:40,1051.25,1051.25,1051.25,1051.25,15,0
04/01/2004,05:41,1051.50,1051.50,1051.50,1051.50,2,0
04/01/2004,05:42,1051.50,1051.50,1051.50,1051.50,10,0
04/01/2004,05:44,1051.50,1051.75,1051.50,1051.50,14,1
04/01/2004,05:45,1051.75,1051.75,1051.50,1051.50,1,28
04/01/2004,05:46,1051.50,1051.50,1051.25,1051.25,4,134
04/01/2004,05:47,1051.25,1051.25,1051.25,1051.25,0,37
04/01/2004,05:48,1051.25,1051.25,1051.00,1051.00,0,54
04/01/2004,05:49,1050.75,1050.75,1050.75,1050.75,0,54
04/01/2004,05:50,1050.75,1051.00,1050.50,1050.75,15,20
04/01/2004,05:51,1051.00,1051.25,1051.00,1051.25,56,0
04/01/2004,05:52,1051.25,1051.25,1051.25,1051.25,32,0
04/01/2004,05:53,1051.00,1051.00,1051.00,1051.00,0,28
04/01/2004,05:54,1051.00,1051.00,1050.50,1050.75,1,153
04/01/2004,05:55,1050.75,1050.75,1050.75,1050.75,49,0
04/01/2004,05:56,1050.75,1050.75,1050.75,1050.75,16,0
04/01/2004,05:58,1051.00,1051.00,1051.00,1051.00,97,0
04/01/2004,05:59,1051.25,1051.25,1051.25,1051.25,51,0
04/01/2004,06:00,1051.25,1051.25,1051.00,1051.00,6,15
04/01/2004,06:01,1051.00,1051.00,1051.00,1051.00,0,93
04/01/2004,06:02,1051.00,1051.00,1051.00,1051.00,0,4
04/01/2004,06:03,1051.00,1051.25,1051.00,1051.00,1,73
04/01/2004,06:04,1050.75,1050.75,1050.75,1050.75,0,20
04/01/2004,06:05,1050.50,1050.50,1050.50,1050.50,0,53
04/01/2004,06:06,1050.50,1050.75,1050.25,1050.75,42,95
04/01/2004,06:07,1050.75,1051.00,1050.50,1050.50,4,185
04/01/2004,06:08,1050.50,1050.75,1050.25,1050.25,27,203
04/01/2004,06:09,1050.00,1050.25,1050.00,1050.25,122,258
04/01/2004,06:10,1050.25,1050.25,1050.25,1050.25,32,0
04/01/2004,06:11,1050.00,1050.25,1050.00,1050.25,3,12
04/01/2004,06:12,1050.00,1050.00,1049.75,1050.00,42,75
04/01/2004,06:13,1050.00,1050.25,1050.00,1050.25,44,6
04/01/2004,06:14,1050.25,1050.25,1050.25,1050.25,71,0
04/01/2004,06:15,1050.25,1050.25,1050.25,1050.25,6,0
04/01/2004,06:16,1050.25,1050.25,1050.25,1050.25,32,0
04/01/2004,06:17,1050.00,1050.25,1050.00,1050.00,5,220
04/01/2004,06:18,1050.00,1050.25,1049.25,1049.25,82,595
04/01/2004,06:19,1049.25,1049.25,1049.00,1049.25,124,93
04/01/2004,06:20,1049.25,1049.25,1049.25,1049.25,83,0
04/01/2004,06:21,1049.25,1049.25,1049.25,1049.25,6,0
04/01/2004,06:22,1049.00,1049.00,1048.75,1049.00,95,68
04/01/2004,06:23,1049.00,1049.25,1048.75,1049.00,29,21
04/01/2004,06:24,1049.00,1049.25,1049.00,1049.25,97,0
04/01/2004,06:25,1049.25,1049.25,1049.25,1049.25,80,0
04/01/2004,06:26,1049.50,1049.50,1049.25,1049.50,199,3
04/01/2004,06:27,1049.50,1049.50,1049.25,1049.50,96,1
04/01/2004,06:28,1049.50,1049.50,1049.00,1049.00,4,97
04/01/2004,06:29,1049.25,1049.75,1049.25,1049.25,178,191
04/01/2004,06:30,1049.25,1049.50,1049.25,1049.50,1,174
04/01/2004,06:31,1049.50,1049.75,1049.25,1049.50,98,5
04/01/2004,06:32,1049.75,1049.75,1049.75,1049.75,12,0
04/01/2004,06:33,1049.75,1049.75,1049.75,1049.75,123,0
04/01/2004,06:34,1049.75,1049.75,1049.50,1049.50,10,67
04/01/2004,06:35,1049.50,1049.75,1049.50,1049.50,1,7
04/01/2004,06:36,1049.50,1049.50,1049.25,1049.25,0,83
04/01/2004,06:37,1049.00,1049.50,1049.00,1049.25,52,2
04/01/2004,06:38,1049.50,1049.50,1049.50,1049.50,3,0
04/01/2004,06:39,1049.50,1049.75,1049.50,1049.75,65,0
04/01/2004,06:40,1049.75,1049.75,1049.50,1049.75,64,5
04/01/2004,06:41,1049.75,1049.75,1049.75,1049.75,65,0
04/01/2004,06:42,1049.75,1049.75,1049.75,1049.75,24,0
04/01/2004,06:43,1050.00,1050.00,1049.75,1049.75,3,1
04/01/2004,06:44,1050.00,1050.00,1050.00,1050.00,16,0
04/01/2004,06:45,1049.75,1049.75,1049.50,1049.50,0,103
04/01/2004,06:46,1049.25,1049.50,1049.25,1049.50,23,12
04/01/2004,06:47,1049.25,1049.50,1049.00,1049.25,4,60
04/01/2004,06:48,1049.00,1049.50,1049.00,1049.25,78,24
04/01/2004,06:49,1049.50,1049.50,1049.25,1049.50,95,7
04/01/2004,06:50,1049.75,1049.75,1049.75,1049.75,6,0
04/01/2004,06:51,1049.75,1049.75,1049.50,1049.50,77,15
04/01/2004,06:52,1049.75,1050.00,1049.75,1049.75,46,1
04/01/2004,06:53,1050.00,1050.00,1049.50,1049.50,3,34
04/01/2004,06:54,1049.75,1050.25,1049.75,1050.25,176,11
04/01/2004,06:55,1050.00,1050.25,1050.00,1050.00,187,5
04/01/2004,06:56,1050.25,1050.25,1050.00,1050.25,25,6
04/01/2004,06:57,1050.25,1050.50,1050.25,1050.25,44,50
04/01/2004,06:58,1050.50,1050.50,1050.25,1050.50,6,6
04/01/2004,06:59,1050.50,1050.50,1050.25,1050.25,9,51
04/01/2004,07:00,1050.25,1050.25,1050.25,1050.25,0,42
04/01/2004,07:01,1050.25,1050.25,1050.25,1050.25,0,41
04/01/2004,07:02,1050.00,1050.00,1050.00,1050.00,0,75
04/01/2004,07:03,1050.00,1050.00,1049.75,1050.00,5,100
04/01/2004,07:04,1050.00,1050.25,1050.00,1050.00,178,1
04/01/2004,07:05,1050.00,1050.25,1050.00,1050.25,20,30
04/01/2004,07:06,1050.25,1050.25,1050.00,1050.00,14,1
04/01/2004,07:07,1050.00,1050.00,1050.00,1050.00,0,56
04/01/2004,07:08,1050.00,1050.00,1049.75,1049.75,13,20
04/01/2004,07:09,1049.75,1050.00,1049.75,1050.00,139,7
04/01/2004,07:10,1050.00,1050.00,1050.00,1050.00,36,0
04/01/2004,07:11,1050.00,1050.00,1050.00,1050.00,2,0
04/01/2004,07:12,1050.25,1050.25,1050.00,1050.25,2,3
04/01/2004,07:13,1050.00,1050.25,1050.00,1050.25,6,6
04/01/2004,07:14,1050.25,1050.25,1050.00,1050.25,11,106
04/01/2004,07:15,1050.00,1050.00,1050.00,1050.00,0,20
04/01/2004,07:16,1050.25,1050.25,1050.00,1050.00,5,5
04/01/2004,07:17,1050.00,1050.50,1050.00,1050.25,134,104
04/01/2004,07:18,1050.25,1050.50,1050.25,1050.50,106,1
04/01/2004,07:19,1050.25,1050.25,1049.75,1050.00,75,810
04/01/2004,07:20,1050.00,1050.25,1050.00,1050.00,17,1
04/01/2004,07:21,1050.25,1050.25,1050.25,1050.25,36,0
04/01/2004,07:22,1050.25,1050.25,1050.25,1050.25,59,0
04/01/2004,07:23,1050.25,1050.25,1050.25,1050.25,26,0
04/01/2004,07:24,1050.00,1050.25,1050.00,1050.00,50,2
04/01/2004,07:25,1050.00,1050.25,1050.00,1050.25,100,4
04/01/2004,07:26,1050.25,1050.25,1050.00,1050.25,38,40
04/01/2004,07:27,1050.25,1050.25,1050.00,1050.00,9,158
04/01/2004,07:28,1050.00,1050.25,1050.00,1050.00,12,55
04/01/2004,07:29,1050.25,1050.75,1050.25,1050.75,273,32
04/01/2004,07:30,1050.50,1050.50,1050.00,1050.25,36,87
04/01/2004,07:31,1050.50,1051.00,1050.50,1051.00,241,95
04/01/2004,07:32,1051.00,1051.00,1050.50,1051.00,261,235
04/01/2004,07:33,1051.00,1051.25,1050.75,1051.25,229,11
04/01/2004,07:34,1051.25,1051.25,1050.50,1051.00,138,240
04/01/2004,07:35,1050.75,1051.00,1050.75,1051.00,256,103
04/01/2004,07:36,1050.75,1051.25,1050.75,1051.25,165,11
04/01/2004,07:37,1051.25,1051.25,1050.75,1051.00,84,74
04/01/2004,07:38,1051.00,1051.00,1050.75,1050.75,34,30
04/01/2004,07:39,1051.00,1051.00,1051.00,1051.00,86,0
04/01/2004,07:40,1051.00,1051.00,1050.75,1050.75,32,1
04/01/2004,07:41,1050.75,1050.75,1050.75,1050.75,0,264
04/01/2004,07:42,1050.75,1050.75,1050.50,1050.50,0,12
04/01/2004,07:43,1050.75,1050.75,1050.75,1050.75,26,0
04/01/2004,07:44,1050.50,1050.75,1050.50,1050.50,1,126
04/01/2004,07:45,1050.50,1050.50,1050.50,1050.50,0,71
04/01/2004,07:46,1050.25,1050.50,1050.25,1050.50,62,5
04/01/2004,07:47,1050.50,1050.50,1050.25,1050.50,18,4
04/01/2004,07:48,1050.25,1050.50,1050.25,1050.50,53,4
04/01/2004,07:49,1050.50,1050.50,1050.50,1050.50,75,0
04/01/2004,07:50,1050.50,1050.75,1050.50,1050.50,55,39
04/01/2004,07:51,1050.50,1050.75,1050.50,1050.75,175,5
04/01/2004,07:52,1050.75,1050.75,1050.50,1050.50,1,16
04/01/2004,07:53,1050.75,1051.25,1050.75,1051.25,432,2
04/01/2004,07:54,1051.50,1052.00,1051.50,1051.50,336,103
04/01/2004,07:55,1051.50,1052.00,1051.25,1051.75,306,398
04/01/2004,07:56,1051.75,1052.50,1051.75,1052.25,442,28
04/01/2004,07:57,1052.25,1052.75,1052.25,1052.50,263,334
04/01/2004,07:58,1052.75,1052.75,1052.50,1052.50,47,30
04/01/2004,07:59,1052.50,1052.75,1052.25,1052.25,266,337
04/01/2004,08:00,1052.50,1052.75,1052.25,1052.50,44,174
04/01/2004,08:01,1052.50,1052.75,1052.50,1052.50,2,283
04/01/2004,08:02,1052.50,1052.50,1052.00,1052.00,0,338
04/01/2004,08:03,1052.25,1052.50,1052.00,1052.00,142,168
04/01/2004,08:04,1052.00,1052.25,1051.75,1052.00,6,170
04/01/2004,08:05,1051.75,1051.75,1051.25,1051.25,64,487
04/01/2004,08:06,1051.25,1052.00,1051.25,1052.00,162,16
04/01/2004,08:07,1051.75,1051.75,1051.50,1051.75,107,59
04/01/2004,08:08,1051.50,1051.75,1051.50,1051.50,5,16
04/01/2004,08:09,1051.50,1051.75,1051.50,1051.75,1,33
04/01/2004,08:10,1051.50,1051.50,1051.25,1051.50,15,152
04/01/2004,08:11,1051.50,1052.00,1051.50,1051.75,142,13
04/01/2004,08:12,1051.75,1052.00,1051.75,1052.00,131,9
04/01/2004,08:13,1052.25,1052.25,1052.00,1052.25,71,10
04/01/2004,08:14,1052.25,1052.25,1051.75,1052.00,38,113
04/01/2004,08:15,1052.00,1052.25,1052.00,1052.00,74,2
04/01/2004,08:16,1052.25,1052.50,1052.00,1052.50,57,2
04/01/2004,08:17,1052.50,1052.50,1052.25,1052.25,13,9
04/01/2004,08:18,1052.50,1052.50,1052.25,1052.25,244,27
04/01/2004,08:19,1052.25,1052.50,1052.25,1052.25,130,81
04/01/2004,08:20,1052.25,1052.75,1052.25,1052.50,160,121
04/01/2004,08:21,1052.25,1052.50,1052.25,1052.50,80,19
04/01/2004,08:22,1052.50,1052.75,1052.25,1052.25,36,126
04/01/2004,08:23,1052.25,1052.50,1052.00,1052.25,18,149
04/01/2004,08:24,1052.25,1052.50,1052.00,1052.25,145,55
04/01/2004,08:25,1052.00,1052.50,1052.00,1052.25,52,10
04/01/2004,08:26,1052.25,1052.50,1052.00,1052.25,133,62
04/01/2004,08:27,1052.25,1052.75,1052.25,1052.25,37,89
04/01/2004,08:28,1052.25,1052.50,1052.25,1052.50,101,5
04/01/2004,08:29,1052.50,1052.50,1052.00,1052.00,18,207
04/01/2004,08:30,1052.25,1052.25,1051.50,1052.25,404,436
04/01/2004,08:31,1052.25,1052.75,1051.50,1052.25,2230,1501
04/01/2004,08:32,1052.25,1052.50,1052.00,1052.25,535,1493
04/01/2004,08:33,1052.25,1052.50,1052.25,1052.25,515,364
04/01/2004,08:34,1052.25,1053.25,1052.25,1053.00,2820,2090
04/01/2004,08:35,1053.00,1053.50,1052.75,1053.25,1868,376
04/01/2004,08:36,1053.25,1053.75,1053.00,1053.25,2421,2084
04/01/2004,08:37,1053.00,1053.25,1052.50,1052.75,1146,1662
04/01/2004,08:38,1052.75,1053.25,1052.50,1052.75,904,1996
04/01/2004,08:39,1052.75,1053.00,1052.50,1053.00,1098,1510
04/01/2004,08:40,1053.00,1053.00,1052.75,1052.75,505,1162
04/01/2004,08:41,1053.00,1053.25,1052.75,1053.00,1254,422
04/01/2004,08:42,1053.25,1053.50,1052.75,1052.75,806,1565
04/01/2004,08:43,1052.75,1053.75,1052.75,1053.75,2637,566
04/01/2004,08:44,1053.50,1054.25,1053.50,1054.00,1668,1026
04/01/2004,08:45,1054.25,1054.25,1053.50,1053.50,1092,2031
04/01/2004,08:46,1053.75,1054.25,1053.50,1053.75,2386,555
04/01/2004,08:47,1053.75,1054.25,1053.25,1054.00,1037,1408
04/01/2004,08:48,1053.75,1054.00,1053.00,1053.00,222,3221
04/01/2004,08:49,1053.00,1053.50,1052.75,1052.75,516,1286
04/01/2004,08:50,1052.75,1053.25,1052.75,1053.00,1485,288
04/01/2004,08:51,1053.25,1053.25,1052.75,1053.00,499,897
04/01/2004,08:52,1053.00,1053.50,1052.75,1053.25,1212,740
04/01/2004,08:53,1053.25,1053.50,1053.00,1053.25,311,871
04/01/2004,08:54,1053.00,1053.50,1053.00,1053.00,515,776
04/01/2004,08:55,1053.25,1053.25,1052.75,1052.75,187,512
04/01/2004,08:56,1053.00,1053.25,1052.75,1053.00,687,506
04/01/2004,08:57,1053.00,1053.25,1052.75,1053.00,89,732
04/01/2004,08:58,1053.00,1053.00,1052.75,1053.00,520,70
04/01/2004,08:59,1053.00,1053.25,1052.75,1053.00,440,337
04/01/2004,09:00,1053.25,1053.25,1052.50,1052.75,272,1029
04/01/2004,09:01,1053.00,1054.50,1052.75,1054.25,4376,1709
04/01/2004,09:02,1054.25,1054.75,1053.25,1053.50,2462,2790
04/01/2004,09:03,1053.50,1054.50,1053.50,1054.25,1907,1251
04/01/2004,09:04,1054.25,1054.50,1053.75,1054.25,932,581
04/01/2004,09:05,1054.00,1054.75,1053.75,1054.00,1457,1389
04/01/2004,09:06,1054.25,1054.50,1054.00,1054.25,1103,935
04/01/2004,09:07,1054.50,1054.75,1054.25,1054.50,1944,340
04/01/2004,09:08,1054.50,1056.00,1054.50,1055.75,7775,3019
04/01/2004,09:09,1055.75,1056.75,1055.50,1056.50,5052,3149
04/01/2004,09:10,1056.50,1056.75,1056.00,1056.00,975,1375
04/01/2004,09:11,1056.00,1056.25,1055.75,1055.75,228,1623
04/01/2004,09:12,1056.00,1056.25,1055.75,1056.25,1972,928
04/01/2004,09:13,1056.25,1056.75,1056.00,1056.50,2964,1086
04/01/2004,09:14,1056.75,1057.25,1056.25,1057.00,3958,1550
04/01/2004,09:15,1057.00,1057.25,1056.25,1056.50,1518,3692
04/01/2004,09:16,1056.50,1057.00,1056.25,1056.50,2237,1297
04/01/2004,09:17,1056.50,1056.75,1056.25,1056.50,590,727
04/01/2004,09:18,1056.25,1056.50,1056.00,1056.25,937,916
04/01/2004,09:19,1056.25,1056.75,1056.00,1056.50,827,1528
04/01/2004,09:20,1056.25,1056.75,1056.00,1056.50,1290,499
04/01/2004,09:21,1056.50,1057.00,1056.50,1056.75,573,416
04/01/2004,09:22,1056.50,1057.25,1056.50,1057.00,1159,746
04/01/2004,09:23,1057.00,1057.50,1056.75,1057.25,3138,2725
04/01/2004,09:24,1057.25,1057.75,1057.00,1057.50,3428,1428
04/01/2004,09:25,1057.50,1058.00,1057.50,1057.50,2980,927
04/01/2004,09:26,1057.75,1057.75,1057.25,1057.25,915,2314
04/01/2004,09:27,1057.25,1057.50,1057.00,1057.00,317,1180
04/01/2004,09:28,1057.00,1057.50,1057.00,1057.00,1235,959
04/01/2004,09:29,1057.00,1057.50,1056.75,1057.50,756,1283
04/01/2004,09:30,1057.25,1058.25,1057.25,1058.00,3408,707
04/01/2004,09:31,1058.00,1058.50,1057.75,1058.25,3041,1224
04/01/2004,09:32,1058.25,1058.25,1057.75,1057.75,476,2670
04/01/2004,09:33,1057.75,1058.25,1057.75,1058.00,1477,791
04/01/2004,09:34,1057.75,1058.25,1057.50,1058.00,1212,1556
04/01/2004,09:35,1058.00,1059.00,1058.00,1058.75,4318,1023
04/01/2004,09:36,1058.50,1059.25,1058.50,1058.75,2320,1668
04/01/2004,09:37,1058.75,1059.00,1058.50,1058.75,549,1181
04/01/2004,09:38,1058.50,1058.75,1058.25,1058.50,648,626
04/01/2004,09:39,1058.75,1058.75,1058.25,1058.50,109,924
04/01/2004,09:40,1058.25,1058.50,1058.25,1058.25,623,637
04/01/2004,09:41,1058.25,1058.50,1058.00,1058.25,239,462
04/01/2004,09:42,1058.25,1058.50,1058.00,1058.25,286,454
04/01/2004,09:43,1058.00,1058.25,1058.00,1058.25,586,293
04/01/2004,09:44,1058.25,1058.50,1057.50,1057.75,1145,1646
04/01/2004,09:45,1057.75,1058.00,1057.50,1058.00,973,807
04/01/2004,09:46,1058.00,1058.75,1058.00,1058.50,1671,231
04/01/2004,09:47,1058.50,1059.75,1058.50,1059.50,4695,1350
04/01/2004,09:48,1059.50,1060.00,1059.00,1059.00,2112,2095
04/01/2004,09:49,1059.00,1059.75,1059.00,1059.50,1227,608
04/01/2004,09:50,1059.25,1060.00,1059.25,1059.75,1959,658
04/01/2004,09:51,1060.00,1060.00,1059.00,1059.75,2403,1760
04/01/2004,09:52,1059.75,1060.00,1059.25,1059.50,1641,1293
04/01/2004,09:53,1059.50,1059.75,1059.25,1059.25,81,678
04/01/2004,09:54,1059.25,1059.50,1059.00,1059.00,177,648
04/01/2004,09:55,1059.25,1059.25,1059.00,1059.00,61,436
04/01/2004,09:56,1059.25,1059.25,1059.00,1059.25,44,459
04/01/2004,09:57,1059.00,1059.25,1058.75,1059.00,144,510
04/01/2004,09:58,1058.75,1059.00,1058.75,1058.75,165,261
04/01/2004,09:59,1059.00,1059.25,1058.75,1059.00,612,654
04/01/2004,10:00,1059.00,1059.00,1058.75,1058.75,123,72
04/01/2004,10:01,1059.00,1059.00,1058.50,1058.75,1374,1380
04/01/2004,10:02,1058.75,1059.50,1058.75,1059.00,2380,313
04/01/2004,10:03,1059.25,1059.50,1058.75,1059.25,383,270
04/01/2004,10:04,1059.25,1059.75,1059.25,1059.50,863,266
04/01/2004,10:05,1059.25,1059.50,1059.00,1059.00,225,826
04/01/2004,10:06,1059.00,1059.25,1059.00,1059.25,398,360
04/01/2004,10:07,1059.00,1059.00,1058.50,1058.50,664,1649
04/01/2004,10:08,1058.50,1059.00,1058.50,1059.00,918,246
04/01/2004,10:09,1059.00,1059.25,1058.25,1058.50,1342,3252
04/01/2004,10:10,1058.50,1058.75,1058.25,1058.25,355,587
04/01/2004,10:11,1058.50,1058.50,1058.00,1058.25,173,731
04/01/2004,10:12,1058.25,1058.75,1058.00,1058.25,652,1095
04/01/2004,10:13,1058.50,1058.50,1058.00,1058.25,216,592
04/01/2004,10:14,1058.25,1058.50,1058.25,1058.50,54,222
04/01/2004,10:15,1058.50,1058.75,1058.25,1058.25,370,178
04/01/2004,10:16,1058.25,1058.50,1058.00,1058.00,376,284
04/01/2004,10:17,1058.00,1058.25,1057.75,1058.25,334,529
04/01/2004,10:18,1058.00,1058.25,1057.75,1058.00,335,606
04/01/2004,10:19,1058.25,1058.25,1057.75,1058.00,531,588
04/01/2004,10:20,1058.00,1058.50,1057.75,1058.25,301,132
04/01/2004,10:21,1058.25,1058.50,1058.25,1058.50,139,175
04/01/2004,10:22,1058.50,1058.75,1058.25,1058.75,392,140
04/01/2004,10:23,1058.75,1058.75,1058.50,1058.50,237,340
04/01/2004,10:24,1058.50,1058.75,1058.25,1058.25,35,408
04/01/2004,10:25,1058.25,1058.50,1057.75,1057.75,201,631
04/01/2004,10:26,1058.00,1058.00,1057.25,1057.75,414,1760
04/01/2004,10:27,1057.50,1057.75,1057.25,1057.50,434,807
04/01/2004,10:28,1057.50,1057.75,1057.25,1057.50,324,1161
04/01/2004,10:29,1057.75,1058.00,1057.50,1058.00,1003,106
04/01/2004,10:30,1058.00,1058.25,1057.75,1058.00,642,263
04/01/2004,10:31,1058.00,1058.00,1057.50,1057.75,156,356
04/01/2004,10:32,1057.75,1058.00,1057.50,1058.00,493,117
04/01/2004,10:33,1058.00,1058.00,1057.75,1058.00,337,28
04/01/2004,10:34,1058.00,1058.00,1057.75,1057.75,255,157
04/01/2004,10:35,1058.00,1058.00,1057.75,1057.75,55,18
04/01/2004,10:36,1058.00,1058.00,1057.50,1057.75,45,564
04/01/2004,10:37,1057.75,1057.75,1057.50,1057.50,15,725
04/01/2004,10:38,1057.75,1058.00,1057.50,1057.75,586,425
04/01/2004,10:39,1057.75,1057.75,1057.25,1057.25,617,806
04/01/2004,10:40,1057.50,1057.75,1057.00,1057.50,570,739
04/01/2004,10:41,1057.50,1057.75,1057.25,1057.75,150,177
04/01/2004,10:42,1057.50,1058.00,1057.50,1058.00,511,56
04/01/2004,10:43,1058.00,1058.00,1057.75,1057.75,40,133
04/01/2004,10:44,1058.00,1058.25,1057.75,1058.00,737,448
04/01/2004,10:45,1058.00,1058.00,1057.50,1057.75,613,949
04/01/2004,10:46,1057.75,1057.75,1057.25,1057.50,59,556
04/01/2004,10:47,1057.50,1057.75,1057.00,1057.25,562,1436
04/01/2004,10:48,1057.25,1057.25,1056.75,1057.00,333,1099
04/01/2004,10:49,1057.25,1057.50,1057.00,1057.25,689,309
04/01/2004,10:50,1057.25,1057.50,1057.00,1057.25,931,333
04/01/2004,10:51,1057.50,1057.50,1056.75,1057.00,1107,1078
04/01/2004,10:52,1057.00,1057.25,1057.00,1057.00,425,220
04/01/2004,10:53,1057.25,1057.50,1057.00,1057.50,933,19
04/01/2004,10:54,1057.25,1057.75,1057.25,1057.50,543,576
04/01/2004,10:55,1057.50,1057.75,1057.25,1057.50,236,316
04/01/2004,10:56,1057.75,1057.75,1057.50,1057.50,31,160
04/01/2004,10:57,1057.50,1057.75,1057.25,1057.50,117,385
04/01/2004,10:58,1057.50,1057.75,1057.25,1057.50,276,72
04/01/2004,10:59,1057.25,1057.50,1057.25,1057.50,26,892
04/01/2004,11:00,1057.25,1057.50,1057.25,1057.50,33,62
04/01/2004,11:01,1057.50,1057.50,1057.00,1057.00,131,941
04/01/2004,11:02,1057.00,1057.25,1056.75,1057.00,96,380
04/01/2004,11:03,1056.75,1057.25,1056.75,1057.25,773,28
04/01/2004,11:04,1057.25,1057.25,1056.50,1057.00,640,1135
04/01/2004,11:05,1057.00,1057.50,1057.00,1057.25,825,252
04/01/2004,11:06,1057.25,1057.25,1056.50,1056.50,203,555
04/01/2004,11:07,1056.75,1057.00,1055.75,1056.00,1721,3326
04/01/2004,11:08,1056.00,1056.50,1055.75,1056.00,850,1412
04/01/2004,11:09,1055.75,1056.25,1055.75,1056.00,1017,323
04/01/2004,11:10,1056.25,1056.50,1056.00,1056.25,345,266
04/01/2004,11:11,1056.00,1056.25,1055.75,1056.00,439,684
04/01/2004,11:12,1056.25,1056.25,1056.00,1056.25,556,266
04/01/2004,11:13,1056.25,1056.50,1056.00,1056.25,352,486
04/01/2004,11:14,1056.25,1056.25,1055.75,1055.75,50,706
04/01/2004,11:15,1055.75,1056.50,1055.75,1056.50,435,55
04/01/2004,11:16,1056.50,1056.75,1056.25,1056.75,1202,20
04/01/2004,11:17,1056.75,1056.75,1056.25,1056.75,198,656
04/01/2004,11:18,1056.50,1056.75,1056.50,1056.50,22,182
04/01/2004,11:19,1056.50,1056.75,1056.50,1056.75,66,98
04/01/2004,11:20,1056.50,1057.00,1056.50,1056.75,598,78
04/01/2004,11:21,1056.75,1057.00,1056.75,1057.00,54,20
04/01/2004,11:22,1056.75,1057.00,1056.75,1056.75,16,106
04/01/2004,11:23,1056.75,1057.00,1056.75,1056.75,141,413
04/01/2004,11:24,1057.00,1057.00,1056.50,1056.75,10,334
04/01/2004,11:25,1056.50,1056.50,1055.75,1056.00,250,1217
04/01/2004,11:26,1056.00,1056.50,1056.00,1056.50,777,79
04/01/2004,11:27,1056.50,1056.75,1056.25,1056.75,566,24
04/01/2004,11:28,1056.75,1056.75,1056.50,1056.50,24,278
04/01/2004,11:29,1056.50,1057.75,1056.50,1057.25,3236,2064
04/01/2004,11:30,1057.00,1057.00,1055.75,1056.50,982,1675
04/01/2004,11:31,1056.50,1056.50,1056.00,1056.25,578,561
04/01/2004,11:32,1056.25,1056.50,1056.00,1056.25,265,220
04/01/2004,11:33,1056.00,1056.25,1055.50,1055.50,503,1332
04/01/2004,11:34,1055.75,1056.00,1055.50,1056.00,786,350
04/01/2004,11:35,1056.00,1056.00,1055.50,1055.50,404,1022
04/01/2004,11:36,1055.25,1055.75,1055.00,1055.25,821,2230
04/01/2004,11:37,1055.50,1055.50,1055.25,1055.50,47,490
04/01/2004,11:38,1055.25,1055.75,1055.00,1055.00,277,1572
04/01/2004,11:39,1055.00,1055.00,1053.75,1053.75,678,5051
04/01/2004,11:40,1053.75,1054.50,1053.75,1054.50,904,1402
04/01/2004,11:41,1054.50,1055.00,1054.25,1055.00,1002,209
04/01/2004,11:42,1055.00,1055.00,1054.75,1055.00,673,166
04/01/2004,11:43,1055.00,1055.00,1054.75,1054.75,43,250
04/01/2004,11:44,1054.50,1055.00,1054.50,1054.75,375,262
04/01/2004,11:45,1054.75,1055.00,1054.75,1054.75,79,15
04/01/2004,11:46,1054.75,1055.00,1054.50,1054.75,173,468
04/01/2004,11:47,1054.50,1055.00,1054.50,1055.00,217,32
04/01/2004,11:48,1055.00,1055.00,1054.75,1055.00,201,33
04/01/2004,11:49,1055.00,1055.50,1055.00,1055.00,1147,465
04/01/2004,11:50,1055.00,1055.75,1055.00,1055.75,861,141
04/01/2004,11:51,1055.75,1056.50,1055.50,1055.50,2907,1838
04/01/2004,11:52,1055.50,1055.75,1055.50,1055.75,510,21
04/01/2004,11:53,1055.75,1055.75,1055.25,1055.25,101,405
04/01/2004,11:54,1055.25,1055.75,1055.25,1055.50,266,123
04/01/2004,11:55,1055.50,1055.75,1055.50,1055.50,25,26
04/01/2004,11:56,1055.50,1055.75,1055.50,1055.75,71,12
04/01/2004,11:57,1055.75,1055.75,1055.50,1055.50,337,136
04/01/2004,11:58,1055.50,1055.75,1054.75,1054.75,132,1233
04/01/2004,11:59,1054.75,1055.50,1054.75,1054.75,399,248
04/01/2004,12:00,1054.75,1055.00,1054.50,1054.50,318,623
04/01/2004,12:01,1054.75,1055.25,1054.50,1055.00,386,298
04/01/2004,12:02,1055.00,1055.25,1054.75,1055.25,309,73
04/01/2004,12:03,1055.25,1055.25,1055.00,1055.00,119,297
04/01/2004,12:04,1055.00,1055.25,1054.75,1055.25,188,139
04/01/2004,12:05,1055.25,1055.50,1054.75,1055.50,609,105
04/01/2004,12:06,1055.50,1056.25,1055.50,1055.75,1008,428
04/01/2004,12:07,1055.50,1055.50,1055.00,1055.25,191,948
04/01/2004,12:08,1055.25,1055.75,1055.00,1055.75,403,79
04/01/2004,12:09,1055.75,1055.75,1055.25,1055.25,76,468
04/01/2004,12:10,1055.25,1055.75,1055.25,1055.75,288,42
04/01/2004,12:11,1055.75,1055.75,1055.00,1055.25,45,360
04/01/2004,12:12,1055.25,1055.50,1055.00,1055.25,114,18
04/01/2004,12:13,1055.50,1055.50,1055.25,1055.25,12,162
04/01/2004,12:14,1055.00,1055.75,1055.00,1055.50,185,102
04/01/2004,12:15,1055.50,1055.75,1055.25,1055.50,77,195
04/01/2004,12:16,1055.50,1055.75,1055.00,1055.25,184,368
04/01/2004,12:17,1055.25,1055.25,1055.00,1055.00,40,253
04/01/2004,12:18,1055.00,1055.50,1055.00,1055.50,411,85
04/01/2004,12:19,1055.50,1056.25,1055.50,1056.25,1148,81
04/01/2004,12:20,1056.25,1056.50,1055.75,1055.75,698,721
04/01/2004,12:21,1056.00,1056.25,1055.75,1056.00,464,366
04/01/2004,12:22,1056.00,1056.25,1055.75,1056.00,154,27
04/01/2004,12:23,1056.00,1056.25,1055.25,1055.75,289,463
04/01/2004,12:24,1055.50,1056.25,1055.50,1056.25,348,560
04/01/2004,12:25,1056.00,1056.25,1055.75,1056.25,220,41
04/01/2004,12:26,1056.25,1056.50,1056.00,1056.50,343,51
04/01/2004,12:27,1056.50,1056.50,1056.00,1056.00,40,487
04/01/2004,12:28,1056.00,1056.25,1056.00,1056.00,13,62
04/01/2004,12:29,1056.00,1056.50,1056.00,1056.50,184,50
04/01/2004,12:30,1056.25,1057.00,1056.25,1056.75,1155,578
04/01/2004,12:31,1056.75,1057.00,1056.50,1056.75,151,273
04/01/2004,12:32,1056.50,1056.75,1056.50,1056.50,24,203
04/01/2004,12:33,1056.50,1056.75,1056.50,1056.50,15,150
04/01/2004,12:34,1056.50,1056.75,1056.25,1056.25,12,250
04/01/2004,12:35,1056.25,1056.50,1056.25,1056.50,23,54
04/01/2004,12:36,1056.50,1057.00,1056.25,1056.75,790,188
04/01/2004,12:37,1056.75,1057.00,1056.75,1057.00,169,149
04/01/2004,12:38,1056.75,1057.00,1056.75,1056.75,18,241
04/01/2004,12:39,1056.75,1057.00,1056.75,1057.00,113,213
04/01/2004,12:40,1056.75,1056.75,1056.50,1056.75,6,126
04/01/2004,12:41,1056.50,1057.00,1056.50,1056.75,63,29
04/01/2004,12:42,1056.75,1057.00,1056.50,1056.75,163,71
04/01/2004,12:43,1056.50,1056.75,1056.50,1056.50,89,48
04/01/2004,12:44,1056.50,1056.50,1056.50,1056.50,0,49
04/01/2004,12:45,1056.50,1056.50,1056.25,1056.25,33,330
04/01/2004,12:46,1056.50,1056.50,1056.25,1056.50,65,162
04/01/2004,12:47,1056.25,1056.75,1056.25,1056.50,340,222
04/01/2004,12:48,1056.50,1056.75,1056.50,1056.75,311,112
04/01/2004,12:49,1056.75,1057.75,1056.75,1057.50,2759,86
04/01/2004,12:50,1057.50,1058.00,1057.50,1058.00,1338,534
04/01/2004,12:51,1057.75,1058.25,1057.75,1058.00,1212,317
04/01/2004,12:52,1058.00,1058.25,1057.50,1057.50,97,1055
04/01/2004,12:53,1057.50,1057.75,1057.50,1057.50,23,562
04/01/2004,12:54,1057.50,1058.00,1057.50,1057.75,399,119
04/01/2004,12:55,1057.75,1058.00,1057.50,1057.75,215,173
04/01/2004,12:56,1057.75,1058.00,1057.25,1057.75,454,244
04/01/2004,12:57,1057.75,1058.00,1057.75,1057.75,26,364
04/01/2004,12:58,1058.00,1058.00,1057.50,1057.50,9,129
04/01/2004,12:59,1057.50,1057.75,1057.25,1057.50,29,233
04/01/2004,13:00,1057.25,1057.50,1057.25,1057.50,247,275
04/01/2004,13:01,1057.50,1057.50,1057.25,1057.50,139,165
04/01/2004,13:02,1057.50,1057.50,1057.00,1057.25,208,295
04/01/2004,13:03,1057.25,1057.50,1056.50,1056.75,276,867
04/01/2004,13:04,1056.75,1057.25,1056.75,1057.25,441,261
04/01/2004,13:05,1057.25,1057.75,1057.00,1057.50,718,63
04/01/2004,13:06,1057.50,1057.50,1057.25,1057.50,39,19
04/01/2004,13:07,1057.25,1057.50,1057.00,1057.00,206,272
04/01/2004,13:08,1057.25,1057.25,1056.75,1057.25,199,210
04/01/2004,13:09,1057.25,1057.25,1057.00,1057.00,3,274
04/01/2004,13:10,1057.00,1057.00,1056.75,1056.75,8,359
04/01/2004,13:11,1056.75,1057.00,1056.75,1057.00,41,199
04/01/2004,13:12,1057.00,1057.75,1057.00,1057.75,1218,128
04/01/2004,13:13,1057.50,1058.25,1057.25,1058.25,1898,272
04/01/2004,13:14,1058.00,1058.00,1057.50,1057.75,318,820
04/01/2004,13:15,1057.75,1057.75,1057.50,1057.50,367,672
04/01/2004,13:16,1057.50,1057.75,1057.50,1057.75,277,57
04/01/2004,13:17,1057.75,1058.00,1057.00,1057.75,891,443
04/01/2004,13:18,1057.75,1057.75,1057.50,1057.50,27,153
04/01/2004,13:19,1057.50,1057.50,1057.25,1057.50,137,72
04/01/2004,13:20,1057.50,1057.50,1057.25,1057.50,437,95
04/01/2004,13:21,1057.50,1057.50,1057.25,1057.50,117,37
04/01/2004,13:22,1057.25,1057.75,1057.25,1057.50,106,207
04/01/2004,13:23,1057.50,1057.50,1057.25,1057.25,1,94
04/01/2004,13:24,1057.25,1057.50,1057.25,1057.50,157,8
04/01/2004,13:25,1057.50,1057.75,1057.50,1057.75,280,53
04/01/2004,13:26,1057.50,1057.75,1057.50,1057.75,27,59
04/01/2004,13:27,1057.75,1057.75,1057.50,1057.75,505,55
04/01/2004,13:28,1057.75,1058.50,1057.50,1058.50,2413,328
04/01/2004,13:29,1058.50,1058.50,1058.00,1058.25,555,560
04/01/2004,13:30,1058.25,1058.25,1057.50,1057.75,564,1451
04/01/2004,13:31,1058.00,1058.25,1057.75,1058.25,401,40
04/01/2004,13:32,1058.25,1058.25,1057.75,1058.00,252,253
04/01/2004,13:33,1058.00,1058.00,1057.75,1057.75,722,323
04/01/2004,13:34,1057.75,1058.00,1057.75,1058.00,42,8
04/01/2004,13:35,1058.00,1058.25,1057.75,1058.25,553,80
04/01/2004,13:36,1058.25,1058.25,1058.00,1058.00,77,314
04/01/2004,13:37,1058.00,1058.25,1057.75,1058.00,27,256
04/01/2004,13:38,1057.75,1058.00,1057.75,1058.00,38,59
04/01/2004,13:39,1058.00,1058.25,1057.75,1058.00,760,79
04/01/2004,13:40,1057.75,1058.00,1057.50,1058.00,310,489
04/01/2004,13:41,1057.75,1057.75,1057.50,1057.50,29,215
04/01/2004,13:42,1057.75,1058.00,1057.50,1057.75,357,84
04/01/2004,13:43,1058.00,1058.00,1057.50,1057.50,38,125
04/01/2004,13:44,1057.50,1057.75,1057.50,1057.75,16,71
04/01/2004,13:45,1057.50,1057.75,1057.50,1057.50,19,82
04/01/2004,13:46,1057.75,1057.75,1056.75,1056.75,58,1684
04/01/2004,13:47,1056.75,1057.00,1056.50,1056.75,1472,1783
04/01/2004,13:48,1056.75,1056.75,1056.25,1056.50,523,814
04/01/2004,13:49,1056.75,1056.75,1056.25,1056.75,527,574
04/01/2004,13:50,1056.50,1056.75,1056.50,1056.75,529,66
04/01/2004,13:51,1056.75,1057.25,1056.50,1056.75,988,318
04/01/2004,13:52,1057.00,1057.00,1056.75,1056.75,15,42
04/01/2004,13:53,1056.75,1057.00,1056.75,1056.75,101,14
04/01/2004,13:54,1057.00,1057.00,1056.75,1057.00,80,448
04/01/2004,13:55,1057.00,1057.00,1056.75,1057.00,97,33
04/01/2004,13:56,1057.00,1057.00,1056.50,1056.50,195,270
04/01/2004,13:57,1056.75,1056.75,1056.50,1056.50,11,303
04/01/2004,13:58,1056.50,1056.50,1055.25,1055.50,541,3790
04/01/2004,13:59,1055.50,1055.75,1055.25,1055.25,502,986
04/01/2004,14:00,1055.50,1055.75,1055.25,1055.50,822,439
04/01/2004,14:01,1055.75,1056.50,1055.50,1056.25,2512,570
04/01/2004,14:02,1056.25,1056.50,1056.00,1056.00,370,1046
04/01/2004,14:03,1056.00,1056.25,1055.75,1056.00,631,779
04/01/2004,14:04,1056.25,1056.25,1056.00,1056.25,344,564
04/01/2004,14:05,1056.50,1056.75,1056.00,1056.25,1559,1023
04/01/2004,14:06,1056.25,1057.00,1056.25,1057.00,778,170
04/01/2004,14:07,1057.00,1057.25,1056.75,1057.00,1354,864
04/01/2004,14:08,1057.00,1057.25,1056.75,1057.25,463,181
04/01/2004,14:09,1057.25,1057.25,1057.00,1057.25,418,568
04/01/2004,14:10,1057.25,1057.25,1056.50,1057.00,751,1161
04/01/2004,14:11,1057.00,1057.00,1056.50,1056.50,102,440
04/01/2004,14:12,1056.50,1056.75,1056.50,1056.50,425,460
04/01/2004,14:13,1056.50,1056.50,1056.25,1056.50,359,91
04/01/2004,14:14,1056.50,1056.75,1056.25,1056.75,199,40
04/01/2004,14:15,1056.50,1057.00,1056.50,1056.75,882,621
04/01/2004,14:16,1056.75,1056.75,1056.00,1056.00,221,1203
04/01/2004,14:17,1056.25,1056.25,1055.50,1055.50,1139,1912
04/01/2004,14:18,1055.75,1056.00,1054.50,1054.75,792,3983
04/01/2004,14:19,1054.75,1055.00,1054.00,1054.25,1165,3692
04/01/2004,14:20,1054.25,1055.00,1054.00,1055.00,1754,362
04/01/2004,14:21,1054.75,1055.00,1054.25,1054.75,825,1610
04/01/2004,14:22,1054.75,1055.00,1054.00,1054.25,720,1447
04/01/2004,14:23,1054.25,1055.00,1054.25,1054.75,1254,563
04/01/2004,14:24,1054.50,1054.75,1054.25,1054.25,237,534
04/01/2004,14:25,1054.25,1054.75,1054.25,1054.75,213,131
04/01/2004,14:26,1054.75,1055.00,1054.00,1054.75,2102,2113
04/01/2004,14:27,1054.75,1054.75,1054.50,1054.75,161,636
04/01/2004,14:28,1054.50,1054.75,1054.50,1054.50,537,465
04/01/2004,14:29,1054.50,1054.75,1053.25,1053.50,1151,5313
04/01/2004,14:30,1053.50,1054.50,1053.25,1054.25,3219,899
04/01/2004,14:31,1054.25,1054.50,1053.75,1054.50,685,1023
04/01/2004,14:32,1054.50,1054.50,1054.00,1054.25,517,701
04/01/2004,14:33,1054.25,1054.50,1054.00,1054.50,906,430
04/01/2004,14:34,1054.50,1055.00,1054.25,1055.00,1796,139
04/01/2004,14:35,1055.00,1055.25,1054.50,1055.25,1481,761
04/01/2004,14:36,1055.25,1055.50,1055.00,1055.25,1277,620
04/01/2004,14:37,1055.25,1055.25,1054.75,1054.75,96,484
04/01/2004,14:38,1054.75,1055.75,1054.75,1055.50,1559,372
04/01/2004,14:39,1055.50,1056.25,1055.25,1056.00,2502,1723
04/01/2004,14:40,1056.25,1056.25,1055.75,1055.75,216,1698
04/01/2004,14:41,1055.75,1056.25,1055.75,1056.25,3191,1091
04/01/2004,14:42,1056.50,1056.75,1055.50,1056.00,1979,2902
04/01/2004,14:43,1056.00,1056.00,1055.25,1055.25,550,981
04/01/2004,14:44,1055.25,1056.00,1055.25,1055.75,1195,1162
04/01/2004,14:45,1055.50,1055.50,1055.00,1055.25,315,1023
04/01/2004,14:46,1055.50,1055.75,1055.25,1055.75,328,63
04/01/2004,14:47,1055.75,1055.75,1055.25,1055.50,127,476
04/01/2004,14:48,1055.50,1055.50,1055.00,1055.25,542,735
04/01/2004,14:49,1055.00,1055.50,1055.00,1055.50,692,1260
04/01/2004,14:50,1055.25,1055.25,1055.00,1055.25,33,684
04/01/2004,14:51,1055.00,1055.25,1055.00,1055.00,985,169
04/01/2004,14:52,1055.00,1055.75,1055.00,1055.75,1556,204
04/01/2004,14:53,1055.75,1055.75,1055.50,1055.75,522,466
04/01/2004,14:54,1055.75,1055.75,1055.50,1055.50,666,186
04/01/2004,14:55,1055.50,1055.75,1055.25,1055.50,137,909
04/01/2004,14:56,1055.50,1055.75,1055.50,1055.50,87,141
04/01/2004,14:57,1055.50,1055.75,1055.50,1055.75,887,845
04/01/2004,14:58,1055.75,1056.25,1055.75,1056.25,2209,1456
04/01/2004,14:59,1056.25,1056.25,1055.75,1056.00,2632,324
04/01/2004,15:00,1055.75,1056.50,1055.75,1056.50,3034,2037
04/01/2004,15:01,1056.50,1056.75,1056.00,1056.25,1938,3572
04/01/2004,15:02,1056.50,1056.75,1056.25,1056.75,1006,620
04/01/2004,15:03,1056.50,1056.75,1056.50,1056.50,35,587
04/01/2004,15:04,1056.75,1057.25,1056.50,1056.75,2185,605
04/01/2004,15:05,1056.75,1057.50,1056.75,1057.25,3283,1103
04/01/2004,15:06,1057.25,1057.50,1057.00,1057.50,801,1335
04/01/2004,15:07,1057.25,1058.00,1057.25,1057.75,2849,96
04/01/2004,15:08,1058.00,1058.00,1057.50,1057.75,1138,1818
04/01/2004,15:09,1057.50,1058.00,1057.50,1058.00,1422,1035
04/01/2004,15:10,1058.25,1058.25,1057.75,1058.00,476,1167
04/01/2004,15:11,1057.75,1058.00,1057.25,1057.50,400,3404
04/01/2004,15:12,1057.25,1057.75,1057.25,1057.50,340,567
04/01/2004,15:13,1057.50,1057.75,1057.25,1057.50,940,1169
04/01/2004,15:14,1057.50,1058.00,1057.25,1058.00,993,454
04/01/2004,15:15,1058.00,1059.25,1057.75,1059.00,4487,2160
04/01/2004,15:16,1059.00,1059.00,1058.75,1058.75,13,6
04/01/2004,15:31,1058.50,1058.50,1058.00,1058.25,207,350
04/01/2004,15:32,1058.25,1058.50,1058.00,1058.00,4,116
04/01/2004,15:33,1058.25,1058.25,1058.00,1058.25,132,6
04/01/2004,15:34,1058.25,1058.25,1058.00,1058.25,25,6
04/01/2004,15:35,1058.00,1058.00,1057.75,1058.00,1,194
04/01/2004,15:36,1057.75,1058.00,1057.75,1058.00,14,76
04/01/2004,15:37,1057.75,1058.00,1057.75,1058.00,36,1
04/01/2004,15:38,1058.25,1058.25,1058.00,1058.25,66,1
04/01/2004,15:39,1058.00,1058.25,1058.00,1058.00,5,7
04/01/2004,15:40,1058.25,1058.25,1057.75,1058.25,4,33
04/01/2004,15:41,1058.00,1058.00,1058.00,1058.00,0,30
04/01/2004,15:42,1058.00,1058.25,1058.00,1058.00,1,13
04/01/2004,15:43,1058.25,1058.25,1058.00,1058.00,26,34
04/01/2004,15:44,1058.00,1058.00,1058.00,1058.00,0,1
04/01/2004,15:45,1058.00,1058.00,1058.00,1058.00,0,10
04/01/2004,15:46,1058.25,1058.25,1058.00,1058.00,1,2
04/01/2004,15:47,1058.00,1058.00,1057.75,1057.75,0,187
04/01/2004,15:48,1057.75,1058.00,1057.75,1058.00,16,1
04/01/2004,15:49,1058.00,1058.00,1057.75,1057.75,10,48
04/01/2004,15:51,1057.75,1058.00,1057.75,1058.00,1,2
04/01/2004,15:52,1058.00,1058.25,1058.00,1058.00,39,12
04/01/2004,15:53,1058.00,1058.25,1058.00,1058.00,1,31
04/01/2004,15:55,1058.00,1058.00,1058.00,1058.00,0,17
04/01/2004,15:57,1058.00,1058.00,1058.00,1058.00,0,6
04/01/2004,15:58,1058.00,1058.00,1058.00,1058.00,0,1
04/01/2004,15:59,1058.00,1058.25,1058.00,1058.00,6,53
04/01/2004,16:00,1058.00,1058.00,1057.75,1057.75,11,64
04/01/2004,17:01,1058.75,1058.75,1058.50,1058.50,15,1
04/01/2004,17:02,1058.50,1058.75,1058.50,1058.75,3,2
04/01/2004,17:03,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,17:04,1058.75,1058.75,1058.50,1058.50,3,1
04/01/2004,17:05,1058.50,1058.50,1058.50,1058.50,0,16
04/01/2004,17:06,1058.50,1058.50,1058.25,1058.25,0,16
04/01/2004,17:07,1058.25,1058.50,1058.25,1058.50,3,5
04/01/2004,17:09,1058.25,1058.25,1058.25,1058.25,0,2
04/01/2004,17:10,1058.25,1058.25,1058.25,1058.25,0,3
04/01/2004,17:12,1058.25,1058.50,1058.25,1058.25,10,6
04/01/2004,17:13,1058.25,1058.25,1058.25,1058.25,0,7
04/01/2004,17:14,1058.25,1058.50,1058.25,1058.50,5,2
04/01/2004,17:17,1058.50,1058.50,1058.50,1058.50,2,0
04/01/2004,17:18,1058.25,1058.50,1058.25,1058.50,9,1
04/01/2004,17:19,1058.50,1058.50,1058.50,1058.50,1,0
04/01/2004,17:20,1058.50,1058.50,1058.50,1058.50,2,0
04/01/2004,17:23,1058.75,1058.75,1058.50,1058.50,3,3
04/01/2004,17:24,1058.50,1058.50,1058.50,1058.50,0,2
04/01/2004,17:25,1058.50,1058.50,1058.50,1058.50,0,5
04/01/2004,17:26,1058.50,1058.50,1058.50,1058.50,0,6
04/01/2004,17:27,1058.50,1058.75,1058.50,1058.75,1,1
04/01/2004,17:29,1058.50,1058.50,1058.50,1058.50,0,8
04/01/2004,17:30,1058.50,1058.50,1058.50,1058.50,0,6
04/01/2004,17:31,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,17:32,1058.50,1058.50,1058.50,1058.50,0,4
04/01/2004,17:35,1058.50,1058.50,1058.50,1058.50,0,4
04/01/2004,17:36,1058.50,1058.50,1058.50,1058.50,0,4
04/01/2004,17:37,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,17:41,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,17:42,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,17:43,1058.50,1058.50,1058.50,1058.50,0,6
04/01/2004,17:44,1058.25,1058.25,1058.25,1058.25,0,10
04/01/2004,17:45,1058.25,1058.25,1058.25,1058.25,0,5
04/01/2004,17:46,1058.50,1058.50,1058.50,1058.50,4,0
04/01/2004,17:47,1058.50,1058.50,1058.50,1058.50,3,0
04/01/2004,17:48,1058.50,1058.50,1058.50,1058.50,1,0
04/01/2004,17:50,1058.50,1058.50,1058.50,1058.50,5,0
04/01/2004,17:55,1058.75,1058.75,1058.25,1058.25,1,7
04/01/2004,17:57,1058.25,1058.25,1058.25,1058.25,0,2
04/01/2004,17:58,1058.50,1058.50,1058.50,1058.50,5,0
04/01/2004,18:09,1058.25,1058.25,1058.25,1058.25,0,1
04/01/2004,18:11,1058.50,1058.50,1058.50,1058.50,10,0
04/01/2004,18:17,1058.75,1058.75,1058.75,1058.75,2,0
04/01/2004,18:18,1058.50,1058.50,1058.50,1058.50,0,5
04/01/2004,18:21,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,18:22,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,18:23,1058.50,1058.75,1058.50,1058.75,2,1
04/01/2004,18:26,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,18:27,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,18:29,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,18:31,1058.75,1058.75,1058.75,1058.75,6,0
04/01/2004,18:32,1058.50,1058.50,1058.50,1058.50,0,2
04/01/2004,18:34,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,18:36,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,18:38,1058.75,1058.75,1058.75,1058.75,3,0
04/01/2004,18:41,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,18:42,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,18:43,1058.50,1058.50,1058.50,1058.50,0,2
04/01/2004,18:45,1058.75,1058.75,1058.75,1058.75,3,0
04/01/2004,18:46,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,18:49,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,18:53,1058.75,1058.75,1058.75,1058.75,5,0
04/01/2004,18:54,1058.75,1058.75,1058.75,1058.75,4,0
04/01/2004,18:55,1058.75,1058.75,1058.75,1058.75,30,0
04/01/2004,18:59,1058.75,1058.75,1058.75,1058.75,5,0
04/01/2004,19:00,1058.75,1058.75,1058.75,1058.75,2,0
04/01/2004,19:02,1058.75,1058.75,1058.75,1058.75,2,0
04/01/2004,19:03,1058.75,1058.75,1058.75,1058.75,6,0
04/01/2004,19:04,1058.75,1058.75,1058.75,1058.75,22,0
04/01/2004,19:06,1058.75,1058.75,1058.75,1058.75,6,0
04/01/2004,19:07,1058.75,1058.75,1058.75,1058.75,3,0
04/01/2004,19:08,1058.75,1058.75,1058.75,1058.75,28,0
04/01/2004,19:09,1058.75,1058.75,1058.50,1058.50,14,5
04/01/2004,19:10,1058.50,1058.75,1058.50,1058.50,5,6
04/01/2004,19:11,1058.50,1058.75,1058.50,1058.75,2,1
04/01/2004,19:12,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,19:17,1058.75,1059.00,1058.75,1058.75,113,1
04/01/2004,19:18,1059.00,1059.00,1059.00,1059.00,12,0
04/01/2004,19:19,1059.00,1059.00,1058.75,1058.75,21,17
04/01/2004,19:20,1058.75,1058.75,1058.25,1058.25,0,66
04/01/2004,19:21,1058.50,1058.50,1058.50,1058.50,15,0
04/01/2004,19:22,1058.50,1058.50,1058.50,1058.50,20,0
04/01/2004,19:23,1058.50,1058.50,1058.50,1058.50,20,0
04/01/2004,19:26,1058.50,1058.50,1058.50,1058.50,22,0
04/01/2004,19:27,1058.50,1058.50,1058.50,1058.50,5,0
04/01/2004,19:28,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,19:29,1058.75,1058.75,1058.75,1058.75,7,0
04/01/2004,19:33,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,19:34,1058.75,1058.75,1058.75,1058.75,9,0
04/01/2004,19:35,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,19:40,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,19:45,1058.75,1058.75,1058.75,1058.75,2,0
04/01/2004,19:46,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,19:47,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,19:48,1058.50,1058.50,1058.50,1058.50,0,1
04/01/2004,19:55,1058.50,1058.75,1058.50,1058.50,5,6
04/01/2004,19:59,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,20:01,1058.75,1058.75,1058.50,1058.50,1,1
04/01/2004,20:04,1058.50,1058.50,1058.50,1058.50,0,28
04/01/2004,20:05,1058.50,1058.50,1058.50,1058.50,0,9
04/01/2004,20:06,1058.50,1058.50,1058.50,1058.50,0,8
04/01/2004,20:07,1058.50,1058.75,1058.50,1058.75,5,22
04/01/2004,20:08,1058.75,1058.75,1058.75,1058.75,10,0
04/01/2004,20:10,1058.75,1058.75,1058.75,1058.75,5,0
04/01/2004,20:11,1058.50,1058.50,1058.25,1058.25,0,52
04/01/2004,20:12,1058.25,1058.25,1058.25,1058.25,0,1
04/01/2004,20:22,1058.50,1058.50,1058.50,1058.50,1,0
04/01/2004,20:26,1058.50,1058.50,1058.50,1058.50,1,0
04/01/2004,20:27,1058.25,1058.25,1058.25,1058.25,0,52
04/01/2004,20:28,1058.25,1058.25,1058.25,1058.25,0,1
04/01/2004,20:30,1058.25,1058.25,1058.25,1058.25,0,1
04/01/2004,20:32,1058.25,1058.25,1058.25,1058.25,0,3
04/01/2004,20:35,1058.25,1058.25,1058.25,1058.25,0,4
04/01/2004,20:36,1058.25,1058.25,1058.25,1058.25,0,1
04/01/2004,20:41,1058.25,1058.25,1058.25,1058.25,0,2
04/01/2004,20:42,1058.25,1058.25,1058.25,1058.25,0,43
04/01/2004,20:48,1058.50,1058.50,1058.25,1058.25,7,11
04/01/2004,20:49,1058.25,1058.25,1058.00,1058.00,0,2
04/01/2004,20:50,1058.25,1058.25,1058.25,1058.25,5,0
04/01/2004,20:51,1058.25,1058.25,1058.25,1058.25,2,0
04/01/2004,20:52,1058.50,1058.50,1058.25,1058.25,1,2
04/01/2004,20:55,1058.50,1058.50,1058.50,1058.50,1,0
04/01/2004,20:56,1058.25,1058.25,1058.25,1058.25,0,1
04/01/2004,21:05,1058.50,1058.50,1058.50,1058.50,1,0
04/01/2004,21:07,1058.25,1058.25,1058.25,1058.25,0,1
04/01/2004,21:08,1058.25,1058.25,1058.25,1058.25,0,1
04/01/2004,21:14,1058.25,1058.50,1058.25,1058.50,1,1
04/01/2004,21:15,1058.50,1058.50,1058.50,1058.50,1,0
04/01/2004,21:19,1058.25,1058.25,1058.25,1058.25,0,1
04/01/2004,21:25,1058.50,1058.50,1058.50,1058.50,19,0
04/01/2004,21:26,1058.50,1058.50,1058.50,1058.50,2,0
04/01/2004,21:29,1058.50,1058.50,1058.50,1058.50,1,0
04/01/2004,21:31,1058.50,1058.50,1058.50,1058.50,6,0
04/01/2004,21:32,1058.50,1058.50,1058.50,1058.50,2,0
04/01/2004,21:36,1058.50,1058.50,1058.50,1058.50,1,0
04/01/2004,21:49,1058.25,1058.50,1058.25,1058.50,3,3
04/01/2004,21:50,1058.50,1058.50,1058.50,1058.50,3,0
04/01/2004,21:57,1058.50,1058.50,1058.50,1058.50,2,0
04/01/2004,22:00,1058.50,1058.50,1058.50,1058.50,2,0
04/01/2004,22:02,1058.50,1058.50,1058.50,1058.50,2,0
04/01/2004,22:03,1058.50,1058.50,1058.50,1058.50,2,0
04/01/2004,22:05,1058.50,1058.50,1058.50,1058.50,5,0
04/01/2004,22:07,1058.50,1058.50,1058.50,1058.50,5,0
04/01/2004,22:08,1058.50,1058.50,1058.50,1058.50,1,0
04/01/2004,22:10,1058.50,1058.50,1058.50,1058.50,1,0
04/01/2004,22:12,1058.50,1058.50,1058.50,1058.50,8,0
04/01/2004,22:13,1058.75,1058.75,1058.75,1058.75,8,0
04/01/2004,22:14,1058.75,1058.75,1058.75,1058.75,2,0
04/01/2004,22:17,1058.75,1058.75,1058.75,1058.75,5,0
04/01/2004,22:18,1058.75,1058.75,1058.75,1058.75,6,0
04/01/2004,22:20,1058.75,1058.75,1058.75,1058.75,14,0
04/01/2004,22:21,1058.75,1058.75,1058.75,1058.75,8,0
04/01/2004,22:22,1058.75,1058.75,1058.75,1058.75,2,0
04/01/2004,22:23,1058.75,1058.75,1058.75,1058.75,3,0
04/01/2004,22:26,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,22:28,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,22:33,1058.75,1058.75,1058.75,1058.75,4,0
04/01/2004,22:34,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,22:36,1058.75,1058.75,1058.75,1058.75,7,0
04/01/2004,22:37,1058.75,1058.75,1058.75,1058.75,3,0
04/01/2004,22:38,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,22:40,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,22:42,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,22:44,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,22:49,1058.75,1058.75,1058.75,1058.75,2,0
04/01/2004,22:50,1058.75,1059.00,1058.75,1059.00,18,0
04/01/2004,22:53,1058.75,1059.00,1058.75,1059.00,1,2
04/01/2004,22:57,1058.75,1058.75,1058.75,1058.75,0,1
04/01/2004,23:00,1058.50,1058.50,1058.50,1058.50,0,2
04/01/2004,23:02,1058.75,1058.75,1058.75,1058.75,5,0
04/01/2004,23:06,1058.75,1058.75,1058.50,1058.50,1,1
04/01/2004,23:14,1058.50,1058.50,1058.50,1058.50,0,3
04/01/2004,23:16,1058.50,1058.50,1058.50,1058.50,0,5
04/01/2004,23:19,1058.50,1058.50,1058.50,1058.50,0,22
04/01/2004,23:25,1058.75,1058.75,1058.75,1058.75,22,0
04/01/2004,23:27,1058.75,1058.75,1058.75,1058.75,9,0
04/01/2004,23:30,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,23:32,1058.75,1058.75,1058.75,1058.75,1,0
04/01/2004,23:37,1058.75,1058.75,1058.75,1058.75,5,0
04/01/2004,23:38,1058.50,1058.50,1058.50,1058.50,0,2
04/01/2004,23:45,1058.50,1058.75,1058.50,1058.75,1,1
04/01/2004,23:46,1058.50,1058.75,1058.50,1058.75,1,2
04/01/2004,23:54,1058.75,1058.75,1058.50,1058.50,1,54
04/01/2004,23:55,1058.50,1058.50,1058.50,1058.50,0,50
04/01/2004,23:56,1058.50,1058.50,1058.50,1058.50,0,27
04/01/2004,23:57,1058.50,1058.50,1058.50,1058.50,0,4
04/01/2004,23:59,1058.50,1058.50,1058.25,1058.25,0,12
04/02/2004,00:00,1058.25,1058.25,1058.25,1058.25,0,2
04/02/2004,00:02,1058.50,1058.50,1058.25,1058.25,3,2
04/02/2004,00:03,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,00:05,1058.25,1058.25,1058.25,1058.25,0,1
04/02/2004,00:06,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,00:10,1058.25,1058.25,1058.25,1058.25,0,1
04/02/2004,00:16,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,00:18,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,00:19,1058.50,1058.50,1058.50,1058.50,2,0
04/02/2004,00:25,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,00:27,1058.50,1058.50,1058.50,1058.50,2,0
04/02/2004,00:28,1058.50,1058.50,1058.50,1058.50,9,0
04/02/2004,00:29,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,00:31,1058.50,1058.50,1058.50,1058.50,2,0
04/02/2004,00:34,1058.50,1058.50,1058.50,1058.50,4,0
04/02/2004,00:35,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,00:38,1058.75,1058.75,1058.75,1058.75,1,0
04/02/2004,00:43,1058.75,1058.75,1058.75,1058.75,1,0
04/02/2004,00:46,1058.50,1058.50,1058.50,1058.50,0,29
04/02/2004,00:48,1058.50,1058.50,1058.50,1058.50,0,2
04/02/2004,00:49,1058.25,1058.50,1058.25,1058.50,12,1
04/02/2004,00:56,1058.50,1058.50,1058.50,1058.50,5,0
04/02/2004,00:57,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,00:58,1058.25,1058.25,1058.25,1058.25,0,3
04/02/2004,00:59,1058.25,1058.25,1058.25,1058.25,0,1
04/02/2004,01:00,1058.50,1058.50,1058.50,1058.50,10,0
04/02/2004,01:01,1058.50,1058.50,1058.00,1058.00,1,75
04/02/2004,01:02,1058.00,1058.25,1058.00,1058.00,7,134
04/02/2004,01:03,1058.00,1058.00,1057.75,1058.00,43,38
04/02/2004,01:04,1058.00,1058.25,1058.00,1058.25,15,0
04/02/2004,01:05,1058.25,1058.50,1058.25,1058.50,22,1
04/02/2004,01:07,1058.25,1058.50,1058.25,1058.25,17,17
04/02/2004,01:08,1058.25,1058.25,1058.00,1058.00,0,3
04/02/2004,01:09,1058.25,1058.25,1058.25,1058.25,2,0
04/02/2004,01:11,1058.00,1058.25,1058.00,1058.25,30,3
04/02/2004,01:12,1058.00,1058.00,1058.00,1058.00,0,53
04/02/2004,01:13,1058.00,1058.00,1058.00,1058.00,0,24
04/02/2004,01:14,1058.00,1058.00,1057.75,1057.75,0,15
04/02/2004,01:15,1058.00,1058.25,1058.00,1058.25,67,0
04/02/2004,01:16,1058.50,1058.50,1058.50,1058.50,2,0
04/02/2004,01:17,1058.50,1058.50,1058.50,1058.50,200,0
04/02/2004,01:18,1058.50,1058.50,1058.50,1058.50,34,0
04/02/2004,01:19,1058.50,1058.50,1058.25,1058.25,25,1
04/02/2004,01:20,1058.25,1058.25,1058.25,1058.25,0,12
04/02/2004,01:21,1058.25,1058.25,1058.25,1058.25,0,18
04/02/2004,01:22,1058.25,1058.25,1058.25,1058.25,0,15
04/02/2004,01:24,1058.25,1058.25,1058.25,1058.25,0,10
04/02/2004,01:25,1058.25,1058.25,1058.25,1058.25,0,2
04/02/2004,01:26,1058.25,1058.25,1058.25,1058.25,0,9
04/02/2004,01:27,1058.25,1058.25,1058.00,1058.00,0,8
04/02/2004,01:28,1058.00,1058.00,1058.00,1058.00,0,11
04/02/2004,01:29,1058.00,1058.00,1058.00,1058.00,0,16
04/02/2004,01:30,1058.00,1058.25,1058.00,1058.00,1,38
04/02/2004,01:31,1058.00,1058.25,1058.00,1058.25,14,15
04/02/2004,01:32,1058.25,1058.25,1058.25,1058.25,5,0
04/02/2004,01:33,1058.25,1058.50,1058.25,1058.25,15,49
04/02/2004,01:34,1058.00,1058.50,1058.00,1058.00,19,26
04/02/2004,01:35,1058.25,1058.25,1058.25,1058.25,4,0
04/02/2004,01:36,1058.25,1058.50,1058.25,1058.25,28,2
04/02/2004,01:37,1058.50,1058.50,1058.25,1058.25,2,6
04/02/2004,01:38,1058.50,1058.50,1058.25,1058.50,30,10
04/02/2004,01:40,1058.50,1058.50,1058.50,1058.50,12,0
04/02/2004,01:41,1058.50,1058.50,1058.50,1058.50,16,0
04/02/2004,01:42,1058.50,1058.50,1058.50,1058.50,5,0
04/02/2004,01:44,1058.75,1058.75,1058.75,1058.75,16,0
04/02/2004,01:47,1058.75,1058.75,1058.75,1058.75,2,0
04/02/2004,01:48,1058.75,1058.75,1058.50,1058.75,12,1
04/02/2004,01:49,1058.50,1058.50,1058.50,1058.50,0,32
04/02/2004,01:50,1058.50,1058.50,1058.25,1058.25,0,6
04/02/2004,01:51,1058.25,1058.25,1058.25,1058.25,0,1
04/02/2004,01:53,1058.50,1058.50,1058.50,1058.50,99,0
04/02/2004,01:54,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,01:55,1058.50,1058.75,1058.25,1058.75,21,1
04/02/2004,01:56,1058.75,1058.75,1058.75,1058.75,4,0
04/02/2004,01:57,1058.50,1058.50,1058.50,1058.50,0,10
04/02/2004,01:58,1058.50,1058.50,1058.50,1058.50,0,35
04/02/2004,01:59,1058.50,1058.50,1058.50,1058.50,0,30
04/02/2004,02:00,1058.50,1058.50,1058.50,1058.50,0,1
04/02/2004,02:01,1058.25,1058.25,1058.25,1058.25,0,36
04/02/2004,02:04,1058.25,1058.25,1058.25,1058.25,0,16
04/02/2004,02:05,1058.25,1058.25,1058.25,1058.25,0,54
04/02/2004,02:06,1058.50,1058.50,1058.50,1058.50,27,0
04/02/2004,02:07,1058.25,1058.50,1058.25,1058.50,18,35
04/02/2004,02:08,1058.50,1058.50,1058.50,1058.50,2,0
04/02/2004,02:09,1058.25,1058.25,1058.25,1058.25,0,11
04/02/2004,02:10,1058.25,1058.25,1058.25,1058.25,0,50
04/02/2004,02:12,1058.25,1058.25,1058.25,1058.25,0,28
04/02/2004,02:13,1058.25,1058.25,1058.25,1058.25,0,74
04/02/2004,02:14,1058.25,1058.25,1058.25,1058.25,0,7
04/02/2004,02:15,1058.25,1058.25,1058.00,1058.00,0,29
04/02/2004,02:17,1058.25,1058.25,1058.25,1058.25,5,0
04/02/2004,02:19,1058.25,1058.25,1058.25,1058.25,6,0
04/02/2004,02:22,1058.25,1058.25,1058.25,1058.25,16,0
04/02/2004,02:23,1058.25,1058.25,1058.25,1058.25,5,0
04/02/2004,02:24,1058.25,1058.25,1058.25,1058.25,43,0
04/02/2004,02:26,1058.00,1058.00,1058.00,1058.00,0,3
04/02/2004,02:28,1058.25,1058.25,1058.25,1058.25,13,0
04/02/2004,02:29,1058.00,1058.00,1058.00,1058.00,0,10
04/02/2004,02:30,1058.00,1058.00,1058.00,1058.00,0,4
04/02/2004,02:32,1058.25,1058.25,1058.25,1058.25,28,0
04/02/2004,02:33,1058.25,1058.25,1058.25,1058.25,11,0
04/02/2004,02:35,1058.50,1058.50,1058.50,1058.50,5,0
04/02/2004,02:36,1058.25,1058.50,1058.25,1058.50,7,1
04/02/2004,02:37,1058.50,1058.50,1058.25,1058.25,10,3
04/02/2004,02:38,1058.25,1058.50,1058.25,1058.50,10,3
04/02/2004,02:39,1058.50,1058.50,1058.25,1058.25,6,1
04/02/2004,02:40,1058.50,1058.50,1058.50,1058.50,19,0
04/02/2004,02:41,1058.50,1058.50,1058.25,1058.50,14,2
04/02/2004,02:42,1058.25,1058.25,1058.25,1058.25,0,9
04/02/2004,02:43,1058.25,1058.25,1058.25,1058.25,0,1
04/02/2004,02:44,1058.25,1058.25,1058.25,1058.25,0,45
04/02/2004,02:45,1058.00,1058.25,1058.00,1058.25,15,80
04/02/2004,02:46,1058.00,1058.00,1058.00,1058.00,0,12
04/02/2004,02:47,1058.00,1058.00,1058.00,1058.00,0,7
04/02/2004,02:48,1058.00,1058.00,1058.00,1058.00,0,10
04/02/2004,02:49,1058.00,1058.00,1058.00,1058.00,0,15
04/02/2004,02:50,1058.00,1058.00,1057.75,1057.75,0,51
04/02/2004,02:53,1058.00,1058.00,1058.00,1058.00,21,0
04/02/2004,02:54,1058.00,1058.00,1058.00,1058.00,1,0
04/02/2004,02:55,1058.00,1058.00,1058.00,1058.00,15,0
04/02/2004,02:56,1058.00,1058.00,1058.00,1058.00,7,0
04/02/2004,02:57,1058.00,1058.00,1058.00,1058.00,1,0
04/02/2004,02:58,1058.00,1058.00,1058.00,1058.00,4,0
04/02/2004,03:02,1058.25,1058.25,1058.25,1058.25,52,0
04/02/2004,03:04,1058.00,1058.00,1058.00,1058.00,0,20
04/02/2004,03:05,1058.25,1058.25,1058.25,1058.25,37,0
04/02/2004,03:06,1058.50,1058.50,1058.50,1058.50,27,0
04/02/2004,03:07,1058.50,1058.75,1058.50,1058.75,209,5
04/02/2004,03:08,1058.50,1058.75,1058.50,1058.75,4,11
04/02/2004,03:09,1058.50,1058.50,1058.50,1058.50,0,11
04/02/2004,03:10,1058.50,1058.50,1058.25,1058.50,40,51
04/02/2004,03:11,1058.75,1058.75,1058.75,1058.75,15,0
04/02/2004,03:12,1058.50,1058.50,1058.50,1058.50,0,11
04/02/2004,03:13,1058.50,1058.50,1058.50,1058.50,0,8
04/02/2004,03:14,1058.25,1058.25,1058.25,1058.25,0,5
04/02/2004,03:16,1058.25,1058.25,1058.25,1058.25,0,103
04/02/2004,03:17,1058.25,1058.25,1058.25,1058.25,0,1
04/02/2004,03:18,1058.50,1058.50,1058.50,1058.50,6,0
04/02/2004,03:19,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,03:20,1058.50,1058.50,1058.50,1058.50,25,0
04/02/2004,03:22,1058.75,1059.00,1058.75,1059.00,66,0
04/02/2004,03:23,1059.00,1059.00,1058.75,1059.00,17,6
04/02/2004,03:24,1059.00,1059.00,1059.00,1059.00,41,0
04/02/2004,03:25,1059.00,1059.00,1059.00,1059.00,18,0
04/02/2004,03:26,1059.00,1059.00,1059.00,1059.00,3,0
04/02/2004,03:27,1059.00,1059.00,1059.00,1059.00,6,0
04/02/2004,03:28,1058.75,1058.75,1058.75,1058.75,0,26
04/02/2004,03:29,1058.75,1059.00,1058.75,1059.00,50,4
04/02/2004,03:32,1059.00,1059.00,1059.00,1059.00,3,0
04/02/2004,03:33,1059.00,1059.00,1059.00,1059.00,23,0
04/02/2004,03:34,1059.00,1059.00,1059.00,1059.00,1,0
04/02/2004,03:35,1059.00,1059.25,1059.00,1059.25,6,0
04/02/2004,03:36,1059.25,1059.25,1059.25,1059.25,10,0
04/02/2004,03:37,1059.25,1059.25,1059.25,1059.25,3,0
04/02/2004,03:38,1059.00,1059.00,1059.00,1059.00,0,1
04/02/2004,03:39,1059.00,1059.00,1058.75,1059.00,19,16
04/02/2004,03:41,1059.00,1059.00,1058.75,1058.75,2,2
04/02/2004,03:42,1058.75,1058.75,1058.75,1058.75,0,108
04/02/2004,03:43,1058.75,1058.75,1058.50,1058.50,0,10
04/02/2004,03:44,1058.75,1058.75,1058.75,1058.75,1,0
04/02/2004,03:45,1058.75,1058.75,1058.75,1058.75,16,0
04/02/2004,03:46,1059.00,1059.00,1059.00,1059.00,1,0
04/02/2004,03:47,1058.75,1058.75,1058.50,1058.50,0,2
04/02/2004,03:48,1058.75,1059.00,1058.75,1059.00,10,0
04/02/2004,03:53,1058.75,1058.75,1058.75,1058.75,0,5
04/02/2004,03:57,1058.75,1058.75,1058.75,1058.75,0,1
04/02/2004,03:58,1058.75,1058.75,1058.75,1058.75,0,106
04/02/2004,04:00,1059.00,1059.00,1058.75,1058.75,3,10
04/02/2004,04:01,1058.75,1058.75,1058.50,1058.50,0,4
04/02/2004,04:02,1058.75,1058.75,1058.50,1058.50,6,3
04/02/2004,04:03,1058.50,1058.75,1058.50,1058.75,3,1
04/02/2004,04:05,1058.75,1058.75,1058.75,1058.75,18,0
04/02/2004,04:07,1058.75,1058.75,1058.75,1058.75,2,0
04/02/2004,04:08,1058.75,1058.75,1058.75,1058.75,7,0
04/02/2004,04:10,1058.75,1058.75,1058.75,1058.75,20,0
04/02/2004,04:11,1058.75,1058.75,1058.75,1058.75,6,0
04/02/2004,04:12,1058.75,1058.75,1058.75,1058.75,2,0
04/02/2004,04:13,1058.75,1058.75,1058.75,1058.75,1,0
04/02/2004,04:14,1058.75,1059.00,1058.50,1058.50,3,37
04/02/2004,04:15,1058.25,1058.25,1058.25,1058.25,0,25
04/02/2004,04:16,1058.25,1058.25,1058.25,1058.25,0,3
04/02/2004,04:17,1058.25,1058.25,1058.25,1058.25,0,2
04/02/2004,04:18,1058.25,1058.25,1058.00,1058.25,1,10
04/02/2004,04:22,1058.00,1058.25,1058.00,1058.25,3,1
04/02/2004,04:23,1058.25,1058.25,1058.25,1058.25,23,0
04/02/2004,04:24,1058.25,1058.25,1058.25,1058.25,9,0
04/02/2004,04:25,1058.25,1058.25,1058.25,1058.25,13,0
04/02/2004,04:26,1058.25,1058.25,1058.25,1058.25,2,0
04/02/2004,04:28,1058.25,1058.25,1058.25,1058.25,6,0
04/02/2004,04:29,1058.25,1058.25,1058.25,1058.25,1,0
04/02/2004,04:30,1058.25,1058.25,1058.25,1058.25,1,0
04/02/2004,04:31,1058.25,1058.25,1058.25,1058.25,13,0
04/02/2004,04:32,1058.25,1058.25,1058.25,1058.25,2,0
04/02/2004,04:33,1058.50,1058.50,1058.25,1058.50,107,10
04/02/2004,04:34,1058.50,1058.75,1058.50,1058.75,17,0
04/02/2004,04:35,1058.50,1058.50,1058.50,1058.50,0,1
04/02/2004,04:37,1058.50,1058.50,1058.50,1058.50,0,12
04/02/2004,04:38,1058.50,1058.50,1058.50,1058.50,0,1
04/02/2004,04:40,1058.50,1058.50,1058.50,1058.50,0,1
04/02/2004,04:41,1058.25,1058.50,1058.00,1058.00,1,52
04/02/2004,04:42,1058.25,1058.25,1058.25,1058.25,1,0
04/02/2004,04:44,1058.25,1058.25,1058.25,1058.25,1,0
04/02/2004,04:45,1058.25,1058.25,1058.00,1058.00,1,1
04/02/2004,04:46,1058.00,1058.00,1058.00,1058.00,0,3
04/02/2004,04:47,1058.00,1058.00,1058.00,1058.00,0,1
04/02/2004,04:48,1058.25,1058.25,1058.25,1058.25,17,0
04/02/2004,04:49,1058.25,1058.25,1058.25,1058.25,16,0
04/02/2004,04:50,1058.25,1058.25,1058.25,1058.25,1,0
04/02/2004,04:52,1058.50,1058.50,1058.50,1058.50,2,0
04/02/2004,04:57,1058.50,1058.50,1058.50,1058.50,3,0
04/02/2004,04:59,1058.50,1058.50,1058.50,1058.50,2,0
04/02/2004,05:00,1058.50,1058.50,1058.25,1058.25,25,9
04/02/2004,05:01,1058.50,1058.75,1058.50,1058.75,175,0
04/02/2004,05:02,1058.75,1058.75,1058.75,1058.75,1,0
04/02/2004,05:03,1058.50,1058.50,1058.50,1058.50,0,1
04/02/2004,05:04,1058.50,1058.50,1058.50,1058.50,0,5
04/02/2004,05:05,1058.50,1058.50,1058.25,1058.25,0,34
04/02/2004,05:06,1058.50,1058.50,1058.50,1058.50,7,0
04/02/2004,05:08,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,05:09,1058.50,1058.50,1058.50,1058.50,33,0
04/02/2004,05:10,1058.50,1058.50,1058.25,1058.50,47,1
04/02/2004,05:11,1058.50,1058.50,1058.25,1058.25,14,62
04/02/2004,05:13,1058.50,1058.50,1058.50,1058.50,50,0
04/02/2004,05:14,1058.50,1058.50,1058.50,1058.50,24,0
04/02/2004,05:15,1058.50,1058.50,1058.50,1058.50,5,0
04/02/2004,05:18,1058.50,1058.75,1058.50,1058.75,10,0
04/02/2004,05:19,1058.50,1058.50,1058.50,1058.50,0,13
04/02/2004,05:20,1058.50,1058.50,1058.50,1058.50,0,1
04/02/2004,05:22,1058.50,1058.50,1058.50,1058.50,0,4
04/02/2004,05:24,1058.25,1058.25,1058.25,1058.25,0,40
04/02/2004,05:25,1058.25,1058.25,1058.00,1058.00,0,26
04/02/2004,05:26,1058.25,1058.25,1058.25,1058.25,4,0
04/02/2004,05:27,1058.00,1058.00,1058.00,1058.00,0,1
04/02/2004,05:28,1058.25,1058.25,1058.25,1058.25,2,0
04/02/2004,05:29,1058.25,1058.25,1058.25,1058.25,4,0
04/02/2004,05:30,1058.00,1058.00,1058.00,1058.00,0,80
04/02/2004,05:31,1058.00,1058.25,1057.75,1057.75,1,20
04/02/2004,05:32,1058.00,1058.00,1058.00,1058.00,1,0
04/02/2004,05:33,1058.00,1058.00,1058.00,1058.00,12,0
04/02/2004,05:34,1058.00,1058.00,1058.00,1058.00,1,0
04/02/2004,05:35,1058.00,1058.00,1058.00,1058.00,1,0
04/02/2004,05:36,1058.00,1058.00,1057.75,1057.75,1,28
04/02/2004,05:37,1058.00,1058.00,1058.00,1058.00,17,0
04/02/2004,05:38,1058.00,1058.00,1058.00,1058.00,1,0
04/02/2004,05:39,1058.00,1058.00,1058.00,1058.00,2,0
04/02/2004,05:40,1058.25,1058.25,1058.25,1058.25,8,0
04/02/2004,05:41,1058.25,1058.25,1058.25,1058.25,1,0
04/02/2004,05:42,1058.50,1058.50,1058.50,1058.50,51,0
04/02/2004,05:43,1058.75,1059.00,1058.75,1059.00,120,1
04/02/2004,05:44,1058.75,1058.75,1058.75,1058.75,0,51
04/02/2004,05:45,1059.00,1059.00,1059.00,1059.00,2,0
04/02/2004,05:46,1059.00,1059.00,1058.75,1058.75,1,23
04/02/2004,05:47,1058.75,1058.75,1058.75,1058.75,0,6
04/02/2004,05:48,1059.00,1059.00,1058.75,1058.75,1,20
04/02/2004,05:49,1058.75,1058.75,1058.75,1058.75,0,5
04/02/2004,05:50,1058.75,1059.00,1058.75,1059.00,1,15
04/02/2004,05:51,1058.75,1058.75,1058.75,1058.75,0,1
04/02/2004,05:55,1058.75,1058.75,1058.75,1058.75,0,29
04/02/2004,05:57,1059.00,1059.00,1058.75,1058.75,1,1
04/02/2004,05:58,1059.00,1059.00,1058.75,1058.75,2,7
04/02/2004,05:59,1059.00,1059.00,1059.00,1059.00,53,0
04/02/2004,06:00,1059.00,1059.00,1059.00,1059.00,64,0
04/02/2004,06:01,1058.75,1058.75,1058.75,1058.75,0,6
04/02/2004,06:02,1058.75,1058.75,1058.75,1058.75,0,4
04/02/2004,06:03,1058.75,1059.00,1058.75,1058.75,2,15
04/02/2004,06:04,1058.75,1058.75,1058.50,1058.75,13,27
04/02/2004,06:05,1058.75,1058.75,1058.75,1058.75,4,0
04/02/2004,06:06,1058.75,1059.00,1058.75,1058.75,2,5
04/02/2004,06:07,1058.75,1058.75,1058.50,1058.50,0,48
04/02/2004,06:09,1058.50,1058.50,1058.50,1058.50,0,3
04/02/2004,06:10,1058.25,1058.50,1058.25,1058.50,2,2
04/02/2004,06:11,1058.50,1058.50,1058.50,1058.50,17,0
04/02/2004,06:12,1058.50,1058.50,1058.50,1058.50,8,0
04/02/2004,06:13,1058.50,1058.50,1058.50,1058.50,9,0
04/02/2004,06:14,1058.50,1058.75,1058.50,1058.75,40,0
04/02/2004,06:15,1058.50,1058.50,1058.50,1058.50,0,4
04/02/2004,06:16,1058.50,1058.50,1058.50,1058.50,0,15
04/02/2004,06:17,1058.50,1058.75,1058.50,1058.75,1,1
04/02/2004,06:19,1058.75,1058.75,1058.75,1058.75,46,0
04/02/2004,06:23,1058.75,1058.75,1058.75,1058.75,74,0
04/02/2004,06:24,1058.50,1058.50,1058.50,1058.50,0,1
04/02/2004,06:26,1058.75,1058.75,1058.75,1058.75,2,0
04/02/2004,06:27,1058.75,1058.75,1058.25,1058.25,5,191
04/02/2004,06:28,1058.25,1058.25,1058.00,1058.25,28,231
04/02/2004,06:29,1058.25,1058.50,1058.00,1058.25,60,33
04/02/2004,06:30,1058.50,1058.50,1058.50,1058.50,38,0
04/02/2004,06:31,1058.25,1058.50,1058.25,1058.50,6,1
04/02/2004,06:32,1058.50,1058.50,1058.25,1058.25,52,100
04/02/2004,06:33,1058.25,1058.50,1058.25,1058.25,3,4
04/02/2004,06:34,1058.00,1058.25,1058.00,1058.25,71,1
04/02/2004,06:36,1058.50,1058.75,1058.50,1058.50,204,84
04/02/2004,06:37,1058.50,1058.50,1058.50,1058.50,0,103
04/02/2004,06:38,1058.25,1058.50,1058.25,1058.25,5,113
04/02/2004,06:39,1058.25,1058.50,1058.25,1058.25,1,9
04/02/2004,06:40,1058.50,1058.50,1058.25,1058.50,43,5
04/02/2004,06:42,1058.50,1058.50,1058.50,1058.50,1,0
04/02/2004,06:43,1058.25,1058.25,1058.25,1058.25,0,18
04/02/2004,06:44,1058.50,1058.50,1058.25,1058.25,1,2
04/02/2004,06:45,1058.25,1058.25,1058.25,1058.25,0,30
04/02/2004,06:46,1058.25,1058.25,1058.00,1058.00,11,13
04/02/2004,06:47,1058.25,1058.50,1058.00,1058.00,53,132
04/02/2004,06:48,1057.75,1057.75,1057.50,1057.75,131,151
04/02/2004,06:49,1057.75,1057.75,1057.50,1057.75,48,25
04/02/2004,06:50,1057.50,1057.75,1057.50,1057.75,84,6
04/02/2004,06:51,1058.00,1058.00,1057.75,1057.75,5,135
04/02/2004,06:52,1057.75,1058.00,1057.75,1057.75,1,150
04/02/2004,06:53,1057.75,1058.00,1057.75,1058.00,187,63
04/02/2004,06:54,1058.00,1058.00,1058.00,1058.00,4,0
04/02/2004,06:55,1058.00,1058.00,1057.50,1057.50,10,25
04/02/2004,06:56,1057.50,1057.75,1057.50,1057.50,1,138
04/02/2004,06:57,1057.50,1057.75,1057.25,1057.75,99,17
04/02/2004,06:58,1057.75,1058.00,1057.50,1058.00,61,10
04/02/2004,06:59,1057.75,1058.00,1057.75,1058.00,5,3
04/02/2004,07:00,1057.75,1058.00,1057.75,1057.75,1,47
04/02/2004,07:01,1057.75,1058.00,1057.75,1058.00,102,1
04/02/2004,07:02,1058.00,1058.00,1057.75,1058.00,72,100
04/02/2004,07:03,1058.00,1058.25,1058.00,1058.25,12,6
04/02/2004,07:04,1058.25,1058.50,1058.00,1058.25,263,14
04/02/2004,07:05,1058.25,1058.25,1058.00,1058.25,27,52
04/02/2004,07:06,1058.25,1058.75,1058.25,1058.75,139,0
04/02/2004,07:07,1058.75,1059.00,1058.50,1058.50,163,150
04/02/2004,07:08,1058.50,1058.50,1058.25,1058.50,76,222
04/02/2004,07:09,1058.25,1058.25,1057.75,1058.25,121,288
04/02/2004,07:10,1058.25,1058.25,1058.00,1058.25,53,24
04/02/2004,07:11,1058.00,1058.25,1057.75,1058.00,24,54
04/02/2004,07:12,1058.25,1058.50,1058.00,1058.25,67,54
04/02/2004,07:13,1058.00,1058.50,1058.00,1058.50,47,2
04/02/2004,07:14,1058.50,1058.50,1058.50,1058.50,161,0
04/02/2004,07:15,1058.50,1058.75,1058.50,1058.50,16,44
04/02/2004,07:16,1058.75,1058.75,1058.50,1058.75,16,2
04/02/2004,07:17,1058.75,1059.00,1058.50,1059.00,159,99
04/02/2004,07:18,1059.00,1059.00,1058.75,1059.00,226,5
04/02/2004,07:19,1059.00,1059.00,1058.50,1058.75,47,32
04/02/2004,07:20,1058.75,1058.75,1058.50,1058.75,122,11
04/02/2004,07:21,1058.75,1059.00,1058.50,1058.75,142,39
04/02/2004,07:22,1059.00,1059.00,1058.75,1059.00,232,141
04/02/2004,07:23,1059.00,1059.50,1059.00,1059.50,261,131
04/02/2004,07:24,1059.50,1061.50,1059.25,1060.75,1006,411
04/02/2004,07:25,1060.50,1061.00,1060.50,1060.50,215,430
04/02/2004,07:26,1060.75,1060.75,1060.25,1060.75,207,395
04/02/2004,07:27,1060.50,1060.50,1060.00,1060.25,80,255
04/02/2004,07:28,1060.25,1060.25,1059.75,1060.00,191,140
04/02/2004,07:29,1060.00,1063.50,1059.75,1062.25,1305,709
04/02/2004,07:30,1062.25,1063.50,1060.00,1063.50,491,482
04/02/2004,07:31,1061.50,1068.50,1060.75,1068.25,5418,3234
04/02/2004,07:32,1068.25,1068.50,1064.25,1068.00,3240,4276
04/02/2004,07:33,1067.75,1068.75,1066.50,1067.00,2283,1963
04/02/2004,07:34,1067.00,1069.00,1067.00,1068.50,1613,1385
04/02/2004,07:35,1068.25,1070.00,1068.25,1070.00,1877,1016
04/02/2004,07:36,1070.25,1070.25,1069.25,1069.25,1817,1356
04/02/2004,07:37,1069.50,1069.75,1069.00,1069.00,981,1462
04/02/2004,07:38,1069.00,1069.25,1066.75,1067.25,1664,1792
04/02/2004,07:39,1067.50,1069.00,1067.25,1068.25,1642,1008
04/02/2004,07:40,1068.25,1068.50,1067.50,1067.50,389,586
04/02/2004,07:41,1067.50,1068.25,1067.25,1067.50,302,424
04/02/2004,07:42,1067.50,1068.50,1067.25,1068.25,1012,326
04/02/2004,07:43,1068.50,1069.50,1067.50,1068.00,936,747
04/02/2004,07:44,1068.00,1068.50,1067.50,1068.00,521,657
04/02/2004,07:45,1068.00,1068.25,1067.75,1068.00,380,222
04/02/2004,07:46,1068.25,1068.50,1068.00,1068.50,604,351
04/02/2004,07:47,1068.50,1068.75,1066.75,1067.25,493,1864
04/02/2004,07:48,1067.25,1067.50,1066.00,1067.00,909,1943
04/02/2004,07:49,1066.75,1067.25,1065.75,1065.75,844,1641
04/02/2004,07:50,1065.75,1066.25,1065.50,1066.25,532,603
04/02/2004,07:51,1066.00,1066.50,1065.75,1066.50,538,366
04/02/2004,07:52,1066.50,1067.25,1066.25,1067.00,709,157
04/02/2004,07:53,1067.25,1068.00,1067.25,1068.00,998,119
04/02/2004,07:54,1068.00,1068.50,1068.00,1068.50,1020,80
04/02/2004,07:55,1068.25,1068.75,1068.00,1068.25,487,511
04/02/2004,07:56,1068.50,1068.75,1068.00,1068.25,417,513
04/02/2004,07:57,1068.25,1068.50,1068.00,1068.00,206,716
04/02/2004,07:58,1068.25,1068.50,1068.00,1068.25,307,213
04/02/2004,07:59,1068.25,1068.25,1067.50,1067.50,51,219
04/02/2004,08:00,1067.50,1067.75,1067.00,1067.75,638,479
04/02/2004,08:01,1067.75,1068.50,1067.75,1068.25,533,194
04/02/2004,08:02,1068.25,1068.75,1068.25,1068.75,276,236
04/02/2004,08:03,1068.75,1069.00,1068.00,1068.00,519,522
04/02/2004,08:04,1068.00,1068.25,1067.25,1068.00,288,404
04/02/2004,08:05,1068.00,1068.25,1067.75,1068.00,106,68
04/02/2004,08:06,1068.00,1068.50,1068.00,1068.50,457,22
04/02/2004,08:07,1068.50,1068.50,1068.00,1068.25,179,71
04/02/2004,08:08,1068.25,1068.75,1068.00,1068.25,355,214
04/02/2004,08:09,1068.25,1069.00,1068.25,1069.00,257,11
04/02/2004,08:10,1069.00,1069.25,1068.50,1068.50,551,418
04/02/2004,08:11,1068.50,1069.25,1068.50,1069.25,294,72
04/02/2004,08:12,1069.25,1069.50,1069.00,1069.00,722,177
04/02/2004,08:13,1069.00,1069.25,1068.75,1069.00,221,152
04/02/2004,08:14,1069.25,1069.50,1069.00,1069.25,293,18
04/02/2004,08:15,1069.25,1069.50,1068.75,1069.00,111,436
04/02/2004,08:16,1069.00,1069.00,1068.50,1068.75,46,152
04/02/2004,08:17,1068.50,1069.50,1068.50,1069.25,344,81
04/02/2004,08:18,1069.25,1069.50,1069.00,1069.50,77,76
04/02/2004,08:19,1069.25,1069.50,1069.00,1069.50,177,36
04/02/2004,08:20,1069.75,1069.75,1069.25,1069.50,221,158
04/02/2004,08:21,1069.75,1069.75,1069.50,1069.50,115,127
04/02/2004,08:22,1069.50,1069.75,1069.25,1069.50,48,216
04/02/2004,08:23,1069.50,1070.00,1069.50,1069.75,345,193
04/02/2004,08:24,1069.50,1069.75,1069.25,1069.75,170,70
04/02/2004,08:25,1069.75,1069.75,1069.50,1069.50,120,8
04/02/2004,08:26,1069.50,1070.00,1069.50,1069.50,127,63
04/02/2004,08:27,1069.50,1069.75,1069.25,1069.25,124,694
04/02/2004,08:28,1069.25,1069.50,1068.75,1068.75,27,244
04/02/2004,08:29,1068.75,1069.25,1068.75,1069.00,224,44
04/02/2004,08:30,1069.25,1069.50,1069.00,1069.25,720,625
04/02/2004,08:31,1069.25,1069.25,1067.75,1068.50,3228,3583
04/02/2004,08:32,1068.50,1068.75,1067.75,1068.25,1551,1824
04/02/2004,08:33,1068.25,1069.25,1067.75,1069.00,2593,1974
04/02/2004,08:34,1069.00,1069.25,1068.50,1069.00,2014,2878
04/02/2004,08:35,1069.00,1069.50,1068.00,1068.25,3266,3305
04/02/2004,08:36,1068.00,1068.75,1067.50,1068.50,1886,1702
04/02/2004,08:37,1068.50,1068.75,1068.25,1068.75,500,794
04/02/2004,08:38,1068.50,1069.00,1068.25,1068.75,1487,856
04/02/2004,08:39,1069.00,1069.25,1068.25,1068.25,2218,2194
04/02/2004,08:40,1068.50,1068.75,1068.00,1068.00,1806,1709
04/02/2004,08:41,1068.00,1068.25,1067.25,1067.75,2543,2421
04/02/2004,08:42,1068.00,1068.00,1066.25,1066.50,1117,3056
04/02/2004,08:43,1066.50,1067.00,1066.00,1066.50,2754,3002
04/02/2004,08:44,1066.50,1066.75,1066.00,1066.25,2221,1573
04/02/2004,08:45,1066.00,1067.00,1066.00,1066.75,2757,1894
04/02/2004,08:46,1066.75,1067.00,1066.25,1066.25,1755,1604
04/02/2004,08:47,1066.25,1066.50,1066.00,1066.25,2271,2456
04/02/2004,08:48,1066.25,1066.50,1065.75,1066.00,641,1154
04/02/2004,08:49,1066.00,1066.50,1065.25,1065.75,2256,4597
04/02/2004,08:50,1065.75,1065.75,1065.25,1065.75,1780,2491
04/02/2004,08:51,1065.75,1066.00,1064.75,1065.00,1373,3472
04/02/2004,08:52,1064.75,1064.75,1063.75,1064.25,2485,5508
04/02/2004,08:53,1064.25,1064.75,1064.00,1064.25,1911,931
04/02/2004,08:54,1064.00,1064.50,1063.75,1064.50,2226,1432
04/02/2004,08:55,1064.50,1064.75,1064.25,1064.75,1602,892
04/02/2004,08:56,1064.50,1065.00,1064.25,1065.00,897,1135
04/02/2004,08:57,1065.00,1065.50,1064.75,1065.25,2023,1452
04/02/2004,08:58,1065.25,1066.50,1065.00,1066.00,4981,2280
04/02/2004,08:59,1066.00,1066.75,1065.75,1066.50,2705,1113
04/02/2004,09:00,1066.75,1067.00,1066.50,1067.00,2370,503
04/02/2004,09:01,1066.75,1067.25,1066.50,1066.75,3257,1565
04/02/2004,09:02,1066.75,1067.25,1066.75,1066.75,896,1143
04/02/2004,09:03,1066.75,1067.25,1066.75,1066.75,464,485
04/02/2004,09:04,1066.75,1067.00,1066.25,1066.25,470,2104
04/02/2004,09:05,1066.25,1066.50,1065.25,1065.25,639,2491
04/02/2004,09:06,1065.25,1065.50,1064.50,1064.75,2122,2263
04/02/2004,09:07,1064.50,1064.75,1063.50,1063.75,3091,6067
04/02/2004,09:08,1063.75,1064.00,1063.00,1063.50,2470,3305
04/02/2004,09:09,1063.50,1064.25,1063.00,1064.25,3193,695
04/02/2004,09:10,1064.25,1064.25,1063.75,1063.75,1980,2789
04/02/2004,09:11,1063.75,1064.50,1063.75,1064.00,1302,1567
04/02/2004,09:12,1064.25,1064.75,1063.75,1064.50,3618,1289
04/02/2004,09:13,1064.25,1064.50,1063.75,1064.00,300,1324
04/02/2004,09:14,1064.00,1064.50,1064.00,1064.50,1461,304
04/02/2004,09:15,1064.50,1065.00,1064.50,1065.00,1256,165
04/02/2004,09:16,1065.00,1065.25,1064.50,1064.50,1797,975
04/02/2004,09:17,1064.75,1064.75,1064.00,1064.25,719,923
04/02/2004,09:18,1064.50,1064.50,1063.75,1064.25,612,980
04/02/2004,09:19,1064.00,1064.25,1063.25,1063.50,1227,3312
04/02/2004,09:20,1063.50,1063.50,1062.00,1062.50,1804,4869
04/02/2004,09:21,1062.50,1062.75,1062.25,1062.50,1563,1221
04/02/2004,09:22,1062.75,1062.75,1061.25,1061.50,1466,4575
04/02/2004,09:23,1061.50,1061.75,1060.75,1061.25,3125,4642
04/02/2004,09:24,1061.25,1061.25,1060.25,1061.00,3776,2902
04/02/2004,09:25,1061.00,1061.50,1060.50,1061.25,1907,2291
04/02/2004,09:26,1061.25,1061.75,1061.00,1061.75,1421,800
04/02/2004,09:27,1061.50,1062.75,1061.50,1062.50,3706,933
04/02/2004,09:28,1062.25,1062.75,1062.25,1062.25,1120,462
04/02/2004,09:29,1062.25,1062.75,1062.00,1062.75,1268,805
04/02/2004,09:30,1062.75,1062.75,1061.75,1062.25,1102,1812
04/02/2004,09:31,1062.00,1062.25,1061.50,1062.00,1056,1308
04/02/2004,09:32,1062.00,1062.25,1061.50,1061.75,788,1053
04/02/2004,09:33,1061.75,1062.25,1061.75,1062.00,889,464
04/02/2004,09:34,1061.75,1062.00,1061.50,1061.75,1100,816
04/02/2004,09:35,1061.75,1062.00,1061.50,1062.00,1046,539
04/02/2004,09:36,1061.75,1062.00,1061.50,1061.75,240,893
04/02/2004,09:37,1061.50,1062.25,1061.50,1062.25,2220,1062
04/02/2004,09:38,1062.25,1063.25,1062.00,1063.00,3568,1472
04/02/2004,09:39,1063.25,1063.50,1062.75,1063.25,1573,619
04/02/2004,09:40,1063.25,1063.50,1063.00,1063.00,207,488
04/02/2004,09:41,1063.00,1064.25,1063.00,1063.75,4923,1391
04/02/2004,09:42,1063.75,1064.00,1063.50,1063.50,112,1347
04/02/2004,09:43,1063.50,1063.75,1063.00,1063.25,566,1158
04/02/2004,09:44,1063.25,1063.75,1063.00,1063.50,636,483
04/02/2004,09:45,1063.50,1063.75,1063.50,1063.75,225,133
04/02/2004,09:46,1063.75,1064.25,1063.50,1064.25,1912,844
04/02/2004,09:47,1064.25,1064.25,1063.75,1064.00,1812,762
04/02/2004,09:48,1063.75,1064.00,1063.00,1063.00,870,1588
04/02/2004,09:49,1063.00,1063.75,1063.00,1063.50,801,635
04/02/2004,09:50,1063.50,1064.50,1063.25,1064.50,2206,163
04/02/2004,09:51,1064.50,1064.50,1063.75,1064.25,1557,929
04/02/2004,09:52,1064.25,1064.75,1064.25,1064.50,1099,530
04/02/2004,09:53,1064.50,1064.50,1064.00,1064.00,375,631
04/02/2004,09:54,1064.00,1064.25,1063.75,1063.75,463,505
04/02/2004,09:55,1063.75,1064.50,1063.75,1064.25,785,687
04/02/2004,09:56,1064.00,1064.25,1064.00,1064.00,211,48
04/02/2004,09:57,1064.00,1064.25,1063.75,1063.75,163,1179
04/02/2004,09:58,1064.00,1064.50,1063.75,1064.25,1425,87
04/02/2004,09:59,1064.25,1064.75,1064.00,1064.00,2226,611
04/02/2004,10:00,1064.25,1064.25,1063.50,1063.75,476,1884
04/02/2004,10:01,1064.00,1064.25,1063.25,1063.50,549,1290
04/02/2004,10:02,1063.50,1063.75,1063.25,1063.75,356,124
04/02/2004,10:03,1063.75,1064.50,1063.50,1064.50,1839,438
04/02/2004,10:04,1064.50,1064.50,1064.00,1064.25,913,1423
04/02/2004,10:05,1064.50,1064.50,1064.25,1064.25,437,204
04/02/2004,10:06,1064.25,1064.50,1064.25,1064.50,115,631
04/02/2004,10:07,1064.25,1064.50,1064.00,1064.50,153,597
04/02/2004,10:08,1064.25,1064.50,1063.75,1063.75,62,800
04/02/2004,10:09,1063.75,1064.25,1063.50,1063.50,629,602
04/02/2004,10:10,1063.75,1063.75,1062.25,1062.50,590,3674
04/02/2004,10:11,1062.50,1063.25,1062.50,1063.25,1042,473
04/02/2004,10:12,1063.25,1063.25,1062.75,1063.00,417,284
04/02/2004,10:13,1063.00,1063.75,1063.00,1063.75,861,226
04/02/2004,10:14,1063.75,1063.75,1063.25,1063.50,127,335
04/02/2004,10:15,1063.50,1063.75,1063.25,1063.25,341,106
04/02/2004,10:16,1063.25,1063.50,1063.25,1063.50,39,43
04/02/2004,10:17,1063.50,1063.75,1063.25,1063.75,442,111
04/02/2004,10:18,1063.75,1064.00,1063.75,1063.75,800,147
04/02/2004,10:19,1064.00,1064.00,1063.75,1063.75,104,54
04/02/2004,10:20,1063.75,1063.75,1063.00,1063.00,65,1263
04/02/2004,10:21,1063.00,1063.25,1062.50,1062.75,114,1482
04/02/2004,10:22,1062.75,1063.25,1062.50,1063.25,1647,132
04/02/2004,10:23,1063.25,1064.50,1063.00,1064.25,1921,69
04/02/2004,10:24,1064.25,1064.25,1064.00,1064.00,364,384
04/02/2004,10:25,1064.00,1064.25,1063.75,1063.75,157,491
04/02/2004,10:26,1063.75,1064.00,1063.50,1063.50,10,341
04/02/2004,10:27,1063.50,1063.75,1063.00,1063.25,94,398
04/02/2004,10:28,1063.25,1063.50,1062.75,1063.00,270,605
04/02/2004,10:29,1063.00,1063.25,1062.75,1063.25,774,8
04/02/2004,10:30,1063.25,1063.75,1063.25,1063.75,447,44
04/02/2004,10:31,1063.50,1064.00,1063.50,1064.00,608,493
04/02/2004,10:32,1064.00,1064.50,1063.75,1063.75,981,1194
04/02/2004,10:33,1063.75,1064.25,1063.50,1063.75,625,312
04/02/2004,10:34,1063.75,1064.00,1063.75,1064.00,313,71
04/02/2004,10:35,1063.75,1064.00,1063.50,1063.50,9,376
04/02/2004,10:36,1063.75,1064.00,1063.50,1064.00,694,28
04/02/2004,10:37,1064.00,1064.50,1063.75,1064.25,381,206
04/02/2004,10:38,1064.25,1064.75,1064.25,1064.50,849,180
04/02/2004,10:39,1064.75,1065.25,1064.50,1065.00,2998,512
04/02/2004,10:40,1065.25,1065.75,1065.00,1065.50,1915,510
04/02/2004,10:41,1065.50,1065.75,1065.00,1065.25,693,1040
04/02/2004,10:42,1065.00,1065.25,1065.00,1065.00,728,275
04/02/2004,10:43,1065.25,1065.50,1065.00,1065.25,308,197
04/02/2004,10:44,1065.25,1065.50,1065.00,1065.25,718,65
04/02/2004,10:45,1065.00,1065.25,1064.00,1064.00,102,2266
04/02/2004,10:46,1064.00,1064.75,1064.00,1064.75,418,215
04/02/2004,10:47,1064.50,1064.75,1064.00,1064.25,266,477
04/02/2004,10:48,1064.25,1064.25,1063.50,1064.00,599,1034
04/02/2004,10:49,1064.00,1064.50,1063.75,1064.50,865,15
04/02/2004,10:50,1064.50,1064.75,1063.75,1064.00,176,651
04/02/2004,10:51,1064.00,1064.50,1064.00,1064.25,295,5
04/02/2004,10:52,1064.50,1064.50,1064.00,1064.00,169,179
04/02/2004,10:53,1064.00,1064.50,1064.00,1064.25,377,16
04/02/2004,10:54,1064.25,1064.50,1064.25,1064.50,90,39
04/02/2004,10:55,1064.50,1064.75,1064.25,1064.50,81,14
04/02/2004,10:56,1064.50,1065.00,1064.25,1064.75,707,78
04/02/2004,10:57,1064.75,1065.50,1064.50,1065.50,1646,217
04/02/2004,10:58,1065.25,1065.25,1065.00,1065.00,300,130
04/02/2004,10:59,1065.25,1065.25,1064.50,1064.50,35,524
04/02/2004,11:00,1064.50,1065.00,1064.50,1064.50,161,303
04/02/2004,11:01,1064.75,1064.75,1064.25,1064.25,68,674
04/02/2004,11:02,1064.25,1064.50,1063.50,1063.50,299,2489
04/02/2004,11:03,1063.50,1063.75,1062.75,1063.50,1072,1407
04/02/2004,11:04,1063.75,1063.75,1063.25,1063.75,389,454
04/02/2004,11:05,1063.75,1063.75,1063.25,1063.75,158,497
04/02/2004,11:06,1063.75,1064.00,1063.50,1063.75,173,176
04/02/2004,11:07,1063.75,1064.25,1063.75,1064.25,805,25
04/02/2004,11:08,1064.25,1064.75,1064.00,1064.75,1315,40
04/02/2004,11:09,1064.75,1064.75,1064.00,1064.25,127,513
04/02/2004,11:10,1064.00,1064.25,1063.75,1064.00,45,170
04/02/2004,11:11,1064.25,1064.75,1064.25,1064.50,411,100
04/02/2004,11:12,1064.50,1064.75,1064.25,1064.75,260,237
04/02/2004,11:13,1064.75,1064.75,1064.50,1064.50,358,262
04/02/2004,11:14,1064.50,1065.25,1064.50,1065.00,903,101
04/02/2004,11:15,1065.00,1065.25,1064.75,1065.00,774,314
04/02/2004,11:16,1065.00,1065.25,1064.75,1065.00,53,484
04/02/2004,11:17,1065.00,1065.00,1064.75,1064.75,501,97
04/02/2004,11:18,1064.75,1065.00,1064.75,1064.75,60,579
04/02/2004,11:19,1065.00,1065.00,1064.75,1064.75,189,17
04/02/2004,11:20,1065.00,1065.00,1064.50,1065.00,196,242
04/02/2004,11:21,1065.00,1065.25,1064.75,1065.00,551,37
04/02/2004,11:22,1065.00,1065.00,1064.75,1065.00,479,80
04/02/2004,11:23,1065.00,1065.00,1064.75,1064.75,53,149
04/02/2004,11:24,1064.75,1065.00,1064.75,1065.00,58,384
04/02/2004,11:25,1064.75,1065.00,1064.50,1064.50,242,412
04/02/2004,11:26,1064.50,1065.00,1064.50,1065.00,228,98
04/02/2004,11:27,1065.00,1065.00,1064.75,1064.75,7,22
04/02/2004,11:28,1065.00,1065.00,1064.75,1065.00,228,48
04/02/2004,11:29,1065.00,1065.25,1064.75,1065.25,534,43
04/02/2004,11:30,1065.00,1065.50,1064.75,1065.00,1094,540
04/02/2004,11:31,1065.00,1066.00,1065.00,1065.75,1931,116
04/02/2004,11:32,1065.75,1066.75,1065.50,1066.50,3167,2099
04/02/2004,11:33,1066.50,1066.75,1065.75,1066.25,676,909
04/02/2004,11:34,1066.25,1066.50,1066.00,1066.25,714,182
04/02/2004,11:35,1066.25,1066.75,1066.25,1066.50,2083,211
04/02/2004,11:36,1066.75,1067.50,1066.50,1067.00,5646,1407
04/02/2004,11:37,1067.25,1067.25,1066.75,1066.75,170,466
04/02/2004,11:38,1066.75,1067.00,1066.25,1066.25,53,483
04/02/2004,11:39,1066.50,1066.75,1066.25,1066.50,320,117
04/02/2004,11:40,1066.50,1066.75,1066.50,1066.50,174,79
04/02/2004,11:41,1066.50,1067.00,1066.50,1066.50,210,237
04/02/2004,11:42,1066.50,1066.75,1066.25,1066.50,106,208
04/02/2004,11:43,1066.50,1066.75,1066.25,1066.50,290,349
04/02/2004,11:44,1066.75,1066.75,1066.25,1066.25,11,174
04/02/2004,11:45,1066.50,1066.50,1066.00,1066.00,53,619
04/02/2004,11:46,1066.00,1066.25,1065.75,1066.25,277,227
04/02/2004,11:47,1066.25,1067.25,1066.25,1067.00,2542,298
04/02/2004,11:48,1066.75,1067.00,1066.75,1067.00,300,161
04/02/2004,11:49,1067.00,1067.25,1065.50,1065.50,447,2598
04/02/2004,11:50,1065.50,1066.00,1065.25,1065.50,776,785
04/02/2004,11:51,1065.25,1065.75,1065.00,1065.25,199,406
04/02/2004,11:52,1065.00,1066.50,1065.00,1066.25,2257,487
04/02/2004,11:53,1066.25,1066.50,1066.25,1066.25,109,120
04/02/2004,11:54,1066.25,1066.50,1066.25,1066.25,47,106
04/02/2004,11:55,1066.25,1067.00,1066.25,1066.75,997,225
04/02/2004,11:56,1066.75,1067.00,1066.50,1067.00,125,46
04/02/2004,11:57,1066.75,1067.25,1066.75,1067.25,1764,303
04/02/2004,11:58,1067.25,1067.50,1067.25,1067.25,720,461
04/02/2004,11:59,1067.25,1067.50,1066.75,1067.00,210,481
04/02/2004,12:00,1067.00,1067.25,1066.75,1066.75,71,569
04/02/2004,12:01,1066.75,1067.00,1066.75,1067.00,321,353
04/02/2004,12:02,1067.00,1067.25,1066.50,1066.75,33,270
04/02/2004,12:03,1066.50,1067.00,1066.50,1066.75,228,55
04/02/2004,12:04,1066.50,1066.75,1066.00,1066.25,38,957
04/02/2004,12:05,1066.25,1066.25,1066.00,1066.25,103,114
04/02/2004,12:06,1066.00,1066.25,1066.00,1066.00,117,427
04/02/2004,12:07,1066.00,1066.25,1065.75,1066.25,527,84
04/02/2004,12:08,1066.00,1066.25,1065.75,1066.00,142,160
04/02/2004,12:09,1066.00,1066.00,1065.75,1065.75,110,64
04/02/2004,12:10,1066.00,1066.00,1065.75,1066.00,36,9
04/02/2004,12:11,1065.75,1066.00,1065.50,1065.50,59,575
04/02/2004,12:12,1065.50,1065.50,1065.00,1065.00,128,1485
04/02/2004,12:13,1065.25,1065.25,1065.00,1065.25,55,206
04/02/2004,12:14,1065.25,1065.50,1065.00,1065.50,294,151
04/02/2004,12:15,1065.50,1066.00,1065.25,1065.75,681,138
04/02/2004,12:16,1065.75,1066.00,1065.50,1065.75,106,259
04/02/2004,12:17,1065.75,1066.00,1065.50,1065.75,250,80
04/02/2004,12:18,1065.50,1066.00,1065.50,1066.00,97,40
04/02/2004,12:19,1066.00,1066.00,1065.75,1065.75,16,9
04/02/2004,12:20,1065.75,1066.50,1065.75,1066.25,533,136
04/02/2004,12:21,1066.00,1066.25,1065.75,1066.00,273,129
04/02/2004,12:22,1065.75,1066.00,1065.25,1065.25,104,568
04/02/2004,12:23,1065.25,1065.50,1065.25,1065.25,106,279
04/02/2004,12:24,1065.25,1066.00,1065.00,1065.75,389,122
04/02/2004,12:25,1065.75,1066.00,1065.75,1065.75,13,133
04/02/2004,12:26,1065.75,1066.00,1065.50,1065.50,18,300
04/02/2004,12:27,1065.50,1065.75,1065.25,1065.25,161,191
04/02/2004,12:28,1065.25,1065.50,1065.00,1065.50,345,184
04/02/2004,12:29,1065.50,1065.50,1064.50,1064.75,370,1382
04/02/2004,12:30,1064.50,1065.00,1064.50,1065.00,450,127
04/02/2004,12:31,1065.00,1065.00,1064.75,1064.75,130,324
04/02/2004,12:32,1064.75,1064.75,1063.75,1064.00,565,2022
04/02/2004,12:33,1064.00,1064.00,1063.50,1063.75,194,948
04/02/2004,12:34,1063.75,1064.50,1063.75,1064.25,728,96
04/02/2004,12:35,1064.00,1064.50,1064.00,1064.50,249,86
04/02/2004,12:36,1064.50,1064.75,1064.50,1064.50,178,158
04/02/2004,12:37,1064.25,1064.50,1064.00,1064.00,236,293
04/02/2004,12:38,1064.00,1065.25,1064.00,1065.25,994,81
04/02/2004,12:39,1065.25,1065.25,1064.25,1064.50,237,503
04/02/2004,12:40,1064.25,1064.50,1064.00,1064.00,293,674
04/02/2004,12:41,1064.00,1065.00,1064.00,1064.75,781,644
04/02/2004,12:42,1064.75,1065.00,1064.50,1065.00,238,117
04/02/2004,12:43,1065.00,1065.00,1064.25,1064.50,125,453
04/02/2004,12:44,1064.25,1064.75,1064.00,1064.75,806,623
04/02/2004,12:45,1064.75,1065.00,1064.50,1064.75,126,196
04/02/2004,12:46,1064.75,1064.75,1064.50,1064.75,26,176
04/02/2004,12:47,1064.75,1065.25,1064.50,1064.50,356,614
04/02/2004,12:48,1064.75,1064.75,1063.75,1063.75,237,1445
04/02/2004,12:49,1063.75,1064.25,1063.75,1064.00,194,208
04/02/2004,12:50,1064.00,1064.25,1064.00,1064.25,179,11
04/02/2004,12:51,1064.25,1064.25,1063.75,1063.75,19,328
04/02/2004,12:52,1064.00,1064.25,1064.00,1064.00,67,105
04/02/2004,12:53,1064.25,1064.25,1063.75,1064.00,17,273
04/02/2004,12:54,1064.00,1064.25,1064.00,1064.00,33,307
04/02/2004,12:55,1064.25,1064.50,1064.00,1064.25,621,307
04/02/2004,12:56,1064.25,1064.50,1064.25,1064.50,291,79
04/02/2004,12:57,1064.50,1064.75,1064.25,1064.75,216,10
04/02/2004,12:58,1064.75,1065.25,1064.50,1065.25,859,56
04/02/2004,12:59,1065.00,1065.25,1064.75,1065.00,254,190
04/02/2004,13:00,1065.25,1066.00,1065.00,1065.50,2088,274
04/02/2004,13:01,1065.75,1066.25,1065.50,1066.25,1091,163
04/02/2004,13:02,1066.00,1066.50,1065.75,1066.25,1077,879
04/02/2004,13:03,1066.25,1066.25,1065.75,1066.25,669,547
04/02/2004,13:04,1066.00,1066.25,1065.75,1066.00,131,437
04/02/2004,13:05,1065.75,1066.00,1065.50,1065.50,77,394
04/02/2004,13:06,1065.75,1065.75,1065.00,1065.00,87,721
04/02/2004,13:07,1065.00,1065.00,1064.75,1064.75,169,1421
04/02/2004,13:08,1064.75,1064.75,1064.00,1064.50,361,1535
04/02/2004,13:09,1064.25,1064.75,1064.25,1064.50,447,283
04/02/2004,13:10,1064.50,1064.50,1063.75,1064.25,764,2088
04/02/2004,13:11,1064.25,1064.25,1063.50,1063.75,78,499
04/02/2004,13:12,1063.75,1064.50,1063.25,1064.00,1186,1465
04/02/2004,13:13,1064.25,1064.25,1063.50,1063.75,63,538
04/02/2004,13:14,1063.75,1064.00,1063.50,1063.50,323,598
04/02/2004,13:15,1063.75,1063.75,1063.25,1063.75,686,237
04/02/2004,13:16,1063.75,1064.00,1063.75,1063.75,317,266
04/02/2004,13:17,1063.75,1063.75,1063.50,1063.75,44,39
04/02/2004,13:18,1063.75,1063.75,1063.25,1063.25,162,454
04/02/2004,13:19,1063.50,1064.25,1063.25,1064.00,1097,308
04/02/2004,13:20,1064.00,1064.25,1063.25,1063.50,302,855
04/02/2004,13:21,1063.50,1063.75,1063.00,1063.75,1055,1293
04/02/2004,13:22,1063.50,1063.75,1063.50,1063.50,500,33
04/02/2004,13:23,1063.75,1063.75,1062.50,1062.75,913,3463
04/02/2004,13:24,1062.75,1063.25,1062.50,1062.75,1333,966
04/02/2004,13:25,1063.00,1063.25,1062.75,1062.75,537,344
04/02/2004,13:26,1063.00,1063.25,1062.75,1062.75,80,233
04/02/2004,13:27,1063.00,1063.00,1062.00,1062.00,222,2075
04/02/2004,13:28,1062.00,1063.00,1062.00,1062.50,1489,762
04/02/2004,13:29,1062.75,1062.75,1062.25,1062.25,210,477
04/02/2004,13:30,1062.50,1062.50,1062.00,1062.25,249,607
04/02/2004,13:31,1062.25,1062.25,1062.00,1062.00,110,176
04/02/2004,13:32,1062.00,1062.25,1062.00,1062.25,423,411
04/02/2004,13:33,1062.25,1062.75,1062.25,1062.75,639,82
04/02/2004,13:34,1062.75,1062.75,1062.50,1062.75,451,5
04/02/2004,13:35,1062.75,1063.50,1062.50,1063.50,3307,924
04/02/2004,13:36,1063.25,1064.00,1062.50,1062.50,2311,3368
04/02/2004,13:37,1062.75,1062.75,1062.00,1062.00,276,1688
04/02/2004,13:38,1062.00,1062.25,1061.00,1061.00,1889,4148
04/02/2004,13:39,1061.00,1061.50,1060.50,1061.25,1728,2231
04/02/2004,13:40,1061.25,1061.50,1061.00,1061.50,374,644
04/02/2004,13:41,1061.50,1061.50,1061.00,1061.25,420,224
04/02/2004,13:42,1061.25,1061.50,1060.75,1061.00,372,652
04/02/2004,13:43,1061.00,1061.50,1060.75,1061.50,542,728
04/02/2004,13:44,1061.50,1061.75,1061.00,1061.50,655,1217
04/02/2004,13:45,1061.50,1061.50,1060.75,1061.25,59,434
04/02/2004,13:46,1061.25,1061.25,1060.75,1061.00,358,315
04/02/2004,13:47,1061.25,1061.50,1061.00,1061.25,424,126
04/02/2004,13:48,1061.50,1061.50,1061.00,1061.25,232,386
04/02/2004,13:49,1061.00,1061.75,1061.00,1061.75,648,62
04/02/2004,13:50,1061.50,1062.00,1061.50,1061.75,1064,401
04/02/2004,13:51,1061.75,1062.00,1061.50,1061.75,850,34
04/02/2004,13:52,1062.00,1062.00,1061.25,1061.25,400,892
04/02/2004,13:53,1061.25,1061.50,1060.75,1060.75,107,717
04/02/2004,13:54,1061.00,1061.75,1060.75,1061.50,947,80
04/02/2004,13:55,1061.50,1061.75,1061.00,1061.25,154,618
04/02/2004,13:56,1061.25,1061.50,1061.00,1061.25,227,500
04/02/2004,13:57,1061.25,1061.50,1061.00,1061.00,70,119
04/02/2004,13:58,1061.00,1062.25,1061.00,1062.25,3480,159
04/02/2004,13:59,1062.00,1063.00,1061.50,1061.75,2183,2511
04/02/2004,14:00,1061.75,1062.25,1061.75,1062.00,339,280
04/02/2004,14:01,1062.00,1062.00,1061.50,1061.75,288,327
04/02/2004,14:02,1061.75,1062.25,1061.75,1062.00,483,132
04/02/2004,14:03,1062.00,1062.00,1061.75,1062.00,332,29
04/02/2004,14:04,1062.00,1062.50,1062.00,1062.50,484,20
04/02/2004,14:05,1062.50,1062.50,1061.50,1062.00,579,943
04/02/2004,14:06,1062.00,1062.25,1061.50,1061.50,540,208
04/02/2004,14:07,1061.50,1061.75,1061.50,1061.50,107,409
04/02/2004,14:08,1061.50,1061.75,1061.50,1061.75,193,38
04/02/2004,14:09,1061.75,1061.75,1061.00,1061.50,1896,1765
04/02/2004,14:10,1061.50,1062.50,1061.50,1062.25,2387,692
04/02/2004,14:11,1062.00,1062.75,1062.00,1062.75,1095,286
04/02/2004,14:12,1063.00,1063.00,1062.50,1062.75,1004,363
04/02/2004,14:13,1062.75,1063.50,1062.75,1063.25,1622,923
04/02/2004,14:14,1063.25,1063.50,1062.75,1063.00,878,923
04/02/2004,14:15,1063.00,1063.50,1063.00,1063.25,1371,765
04/02/2004,14:16,1063.00,1063.25,1062.75,1062.75,296,385
04/02/2004,14:17,1063.00,1063.00,1062.50,1062.75,209,455
04/02/2004,14:18,1063.00,1063.25,1062.75,1063.00,172,195
04/02/2004,14:19,1063.00,1063.25,1062.75,1063.00,192,56
04/02/2004,14:20,1063.25,1063.75,1062.75,1063.50,1820,236
04/02/2004,14:21,1063.75,1064.00,1063.50,1063.50,1063,1080
04/02/2004,14:22,1063.50,1063.75,1063.25,1063.50,116,230
04/02/2004,14:23,1063.50,1063.75,1063.25,1063.50,1084,100
04/02/2004,14:24,1063.50,1063.75,1063.25,1063.50,333,245
04/02/2004,14:25,1063.50,1063.50,1063.25,1063.50,522,641
04/02/2004,14:26,1063.75,1063.75,1063.25,1063.50,252,305
04/02/2004,14:27,1063.25,1063.75,1063.25,1063.50,272,295
04/02/2004,14:28,1063.50,1063.75,1063.50,1063.75,100,363
04/02/2004,14:29,1063.50,1064.00,1063.50,1063.75,610,157
04/02/2004,14:30,1063.75,1064.50,1063.75,1064.50,2205,95
04/02/2004,14:31,1064.50,1064.75,1064.25,1064.50,1508,515
04/02/2004,14:32,1064.50,1065.00,1064.50,1064.50,992,1310
04/02/2004,14:33,1064.50,1064.75,1064.50,1064.50,63,133
04/02/2004,14:34,1064.50,1064.75,1064.50,1064.75,147,81
04/02/2004,14:35,1064.75,1064.75,1064.50,1064.50,15,303
04/02/2004,14:36,1064.50,1064.50,1064.00,1064.00,23,845
04/02/2004,14:37,1064.00,1064.25,1064.00,1064.00,26,167
04/02/2004,14:38,1064.00,1064.25,1063.50,1063.75,260,1435
04/02/2004,14:39,1063.75,1064.00,1063.75,1064.00,40,310
04/02/2004,14:40,1064.00,1064.00,1063.50,1063.50,4,585
04/02/2004,14:41,1063.50,1064.00,1063.25,1063.75,1567,1312
04/02/2004,14:42,1063.75,1064.00,1063.75,1064.00,191,83
04/02/2004,14:43,1064.00,1064.00,1063.25,1063.75,229,1865
04/02/2004,14:44,1063.75,1064.00,1063.50,1064.00,464,232
04/02/2004,14:45,1063.75,1064.50,1063.75,1064.25,1187,578
04/02/2004,14:46,1064.00,1064.25,1063.75,1064.00,211,951
04/02/2004,14:47,1064.25,1064.75,1064.00,1064.50,1444,210
04/02/2004,14:48,1064.50,1064.50,1064.25,1064.25,133,152
04/02/2004,14:49,1064.50,1064.75,1064.25,1064.50,331,104
04/02/2004,14:50,1064.75,1064.75,1064.50,1064.50,363,902
04/02/2004,14:51,1064.50,1065.00,1064.50,1064.75,1630,1246
04/02/2004,14:52,1064.75,1065.25,1064.75,1065.25,947,853
04/02/2004,14:53,1065.25,1065.50,1065.00,1065.25,1820,1078
04/02/2004,14:54,1065.00,1065.25,1065.00,1065.25,209,146
04/02/2004,14:55,1065.00,1065.50,1065.00,1065.25,1590,854
04/02/2004,14:56,1065.25,1065.75,1065.25,1065.50,1572,343
04/02/2004,14:57,1065.75,1065.75,1065.25,1065.25,617,722
04/02/2004,14:58,1065.25,1065.75,1065.25,1065.50,722,316
04/02/2004,14:59,1065.50,1065.75,1065.00,1065.00,873,1825
04/02/2004,15:00,1065.25,1065.75,1065.00,1065.50,2983,1696
04/02/2004,15:01,1065.50,1066.25,1065.50,1066.00,2206,1323
04/02/2004,15:02,1066.00,1066.25,1065.75,1065.75,1427,1752
04/02/2004,15:03,1065.75,1065.75,1065.00,1065.25,540,2490
04/02/2004,15:04,1065.25,1066.25,1065.25,1066.25,2948,191
04/02/2004,15:05,1066.25,1066.25,1065.75,1066.25,802,750
04/02/2004,15:06,1066.00,1066.50,1065.75,1065.75,1237,1570
04/02/2004,15:07,1065.75,1066.50,1065.75,1066.25,1436,808
04/02/2004,15:08,1066.25,1066.50,1066.00,1066.25,273,1141
04/02/2004,15:09,1066.25,1066.50,1066.25,1066.25,1377,221
04/02/2004,15:10,1066.25,1066.75,1066.25,1066.25,1782,1050
04/02/2004,15:11,1066.25,1066.75,1066.00,1066.75,1145,1646
04/02/2004,15:12,1066.50,1067.00,1066.50,1066.75,1728,1794
04/02/2004,15:13,1067.00,1067.25,1066.75,1067.25,1368,872
04/02/2004,15:14,1067.00,1067.50,1067.00,1067.50,1936,1030
04/02/2004,15:15,1067.50,1067.75,1067.00,1067.50,2806,2681
04/02/2004,15:16,1067.50,1067.75,1067.25,1067.75,8,38
04/04/2004,17:31,1066.75,1067.00,1066.50,1067.00,70,208
04/04/2004,17:32,1067.00,1067.25,1066.75,1067.25,39,3
04/04/2004,17:33,1067.25,1067.50,1067.25,1067.25,6,29
04/04/2004,17:34,1067.00,1067.25,1067.00,1067.25,3,2
04/04/2004,17:35,1067.25,1067.25,1067.25,1067.25,5,0
04/04/2004,17:36,1067.00,1067.00,1066.75,1066.75,0,155
04/04/2004,17:37,1066.50,1066.75,1066.50,1066.75,21,14
04/04/2004,17:38,1066.75,1066.75,1066.75,1066.75,53,0
04/04/2004,17:39,1066.75,1066.75,1066.75,1066.75,1,0
04/04/2004,17:40,1066.50,1066.75,1066.50,1066.75,96,2
04/04/2004,17:41,1067.00,1067.00,1067.00,1067.00,26,0
04/04/2004,17:42,1067.00,1067.00,1066.75,1067.00,5,1
04/04/2004,17:43,1067.00,1067.00,1066.75,1066.75,6,14
04/04/2004,17:44,1067.00,1067.00,1066.75,1066.75,2,15
04/04/2004,17:45,1066.75,1067.00,1066.75,1067.00,15,1
04/04/2004,17:46,1067.00,1067.00,1066.75,1066.75,8,105
04/04/2004,17:47,1066.75,1066.75,1066.75,1066.75,0,5
04/04/2004,17:48,1066.75,1066.75,1066.75,1066.75,0,53
04/04/2004,17:49,1066.75,1066.75,1066.75,1066.75,0,7
04/04/2004,17:50,1066.75,1066.75,1066.75,1066.75,0,98
04/04/2004,17:51,1066.75,1066.75,1066.75,1066.75,0,6
04/04/2004,17:52,1066.75,1066.75,1066.75,1066.75,0,2
04/04/2004,17:53,1067.00,1067.00,1067.00,1067.00,1,0
04/04/2004,17:54,1067.00,1067.00,1067.00,1067.00,1,0
04/04/2004,17:56,1067.00,1067.00,1067.00,1067.00,7,0
04/04/2004,17:57,1067.00,1067.00,1067.00,1067.00,25,0
04/04/2004,18:00,1067.00,1067.00,1066.75,1066.75,2,3
04/04/2004,18:01,1067.00,1067.00,1067.00,1067.00,32,0
04/04/2004,18:02,1067.00,1067.00,1066.75,1067.00,20,1
04/04/2004,18:04,1067.00,1067.00,1066.75,1066.75,10,5
04/04/2004,18:05,1066.75,1067.00,1066.75,1066.75,15,11
04/04/2004,18:06,1067.00,1067.00,1066.75,1067.00,11,2
04/04/2004,18:09,1067.25,1067.25,1067.25,1067.25,2,0
04/04/2004,18:14,1067.00,1067.25,1067.00,1067.00,2,12
04/04/2004,18:17,1067.00,1067.00,1067.00,1067.00,0,3
04/04/2004,18:20,1067.00,1067.00,1067.00,1067.00,0,1
04/04/2004,18:23,1066.75,1066.75,1066.75,1066.75,0,1
04/04/2004,18:24,1066.75,1066.75,1066.75,1066.75,0,1
04/04/2004,18:29,1067.00,1067.00,1067.00,1067.00,3,0
04/04/2004,18:34,1066.75,1066.75,1066.75,1066.75,0,5
04/04/2004,18:35,1066.75,1066.75,1066.75,1066.75,0,2
04/04/2004,18:39,1067.00,1067.00,1066.75,1066.75,1,21
04/04/2004,18:40,1066.75,1066.75,1066.75,1066.75,0,1
04/04/2004,18:41,1066.75,1066.75,1066.75,1066.75,0,1
04/04/2004,18:42,1067.00,1067.00,1067.00,1067.00,1,0
04/04/2004,18:43,1066.75,1066.75,1066.50,1066.50,0,8
04/04/2004,18:45,1066.50,1066.50,1066.50,1066.50,0,4
04/04/2004,18:46,1066.50,1066.50,1066.50,1066.50,0,52
04/04/2004,18:47,1066.50,1066.50,1066.00,1066.00,15,85
04/04/2004,18:48,1066.25,1066.25,1066.25,1066.25,2,0
04/04/2004,18:51,1066.00,1066.00,1066.00,1066.00,0,2
04/04/2004,18:54,1066.00,1066.00,1066.00,1066.00,0,5
04/04/2004,18:56,1066.25,1066.25,1066.25,1066.25,5,0
04/04/2004,18:58,1066.00,1066.00,1066.00,1066.00,0,1
04/04/2004,19:02,1066.00,1066.25,1066.00,1066.25,1,1
04/04/2004,19:05,1066.25,1066.25,1066.25,1066.25,37,0
04/04/2004,19:06,1066.25,1066.25,1066.00,1066.00,1,8
04/04/2004,19:07,1066.25,1066.25,1066.25,1066.25,1,0
04/04/2004,19:08,1066.25,1066.25,1066.25,1066.25,2,0
04/04/2004,19:09,1066.25,1066.25,1066.25,1066.25,15,0
04/04/2004,19:12,1066.25,1066.25,1066.25,1066.25,10,0
04/04/2004,19:13,1066.25,1066.25,1066.25,1066.25,7,0
04/04/2004,19:14,1066.25,1066.25,1066.25,1066.25,6,0
04/04/2004,19:15,1066.25,1066.25,1066.25,1066.25,11,0
04/04/2004,19:16,1066.25,1066.25,1066.25,1066.25,7,0
04/04/2004,19:19,1066.00,1066.00,1066.00,1066.00,0,42
04/04/2004,19:20,1065.75,1065.75,1065.75,1065.75,0,3
04/04/2004,19:21,1065.75,1065.75,1065.75,1065.75,0,2
04/04/2004,19:22,1065.75,1066.00,1065.75,1065.75,5,3
04/04/2004,19:23,1065.75,1065.75,1065.75,1065.75,0,32
04/04/2004,19:24,1065.75,1065.75,1065.75,1065.75,0,4
04/04/2004,19:25,1065.75,1065.75,1065.50,1065.75,2,3
04/04/2004,19:26,1065.75,1065.75,1065.75,1065.75,1,0
04/04/2004,19:27,1065.50,1065.50,1065.50,1065.50,0,120
04/04/2004,19:28,1065.50,1065.50,1065.25,1065.50,32,2
04/04/2004,19:29,1065.50,1065.50,1065.50,1065.50,38,0
04/04/2004,19:30,1065.50,1065.50,1065.50,1065.50,28,0
04/04/2004,19:31,1065.50,1065.50,1065.25,1065.50,9,2
04/04/2004,19:32,1065.50,1065.50,1065.50,1065.50,30,0
04/04/2004,19:33,1065.50,1065.50,1065.50,1065.50,1,0
04/04/2004,19:34,1065.25,1065.25,1065.25,1065.25,0,7
04/04/2004,19:35,1065.25,1065.50,1065.25,1065.50,2,2
04/04/2004,19:36,1065.50,1065.50,1065.50,1065.50,2,0
04/04/2004,19:37,1065.25,1065.50,1065.25,1065.50,71,2
04/04/2004,19:38,1065.50,1065.50,1065.50,1065.50,1,0
04/04/2004,19:39,1065.75,1065.75,1065.50,1065.75,19,3
04/04/2004,19:40,1065.75,1065.75,1065.75,1065.75,16,0
04/04/2004,19:41,1065.75,1065.75,1065.75,1065.75,4,0
04/04/2004,19:42,1065.75,1065.75,1065.75,1065.75,7,0
04/04/2004,19:45,1065.75,1065.75,1065.75,1065.75,2,0
04/04/2004,19:46,1065.50,1065.75,1065.50,1065.75,2,5
04/04/2004,19:47,1065.75,1065.75,1065.50,1065.50,2,71
04/04/2004,19:48,1065.50,1065.50,1065.25,1065.25,0,9
04/04/2004,19:50,1065.50,1065.50,1065.50,1065.50,5,0
04/04/2004,19:52,1065.50,1065.50,1065.25,1065.25,10,17
04/04/2004,19:53,1065.25,1065.25,1065.00,1065.25,17,38
04/04/2004,19:54,1065.25,1065.25,1065.25,1065.25,19,0
04/04/2004,19:55,1065.25,1065.25,1065.25,1065.25,1,0
04/04/2004,19:56,1065.25,1065.25,1065.25,1065.25,3,0
04/04/2004,19:57,1065.25,1065.25,1065.25,1065.25,5,0
04/04/2004,19:58,1065.25,1065.25,1065.25,1065.25,2,0
04/04/2004,20:00,1065.00,1065.25,1065.00,1065.25,2,1
04/04/2004,20:01,1065.25,1065.25,1065.00,1065.00,5,1
04/04/2004,20:02,1065.25,1065.25,1065.25,1065.25,4,0
04/04/2004,20:03,1065.25,1065.25,1065.25,1065.25,3,0
04/04/2004,20:04,1065.25,1065.50,1065.25,1065.50,5,2
04/04/2004,20:05,1065.25,1065.25,1065.25,1065.25,0,28
04/04/2004,20:06,1065.25,1065.50,1065.25,1065.25,3,3
04/04/2004,20:07,1065.25,1065.25,1065.25,1065.25,0,10
04/04/2004,20:08,1065.25,1065.50,1065.25,1065.25,4,4
04/04/2004,20:09,1065.25,1065.25,1065.25,1065.25,0,39
04/04/2004,20:10,1065.25,1065.25,1064.75,1064.75,0,88
04/04/2004,20:11,1064.75,1065.25,1064.75,1065.25,29,7
04/04/2004,20:12,1065.25,1065.25,1065.00,1065.00,17,2
04/04/2004,20:13,1065.00,1065.00,1065.00,1065.00,0,2
04/04/2004,20:14,1065.00,1065.00,1065.00,1065.00,0,5
04/04/2004,20:15,1065.00,1065.00,1065.00,1065.00,0,6
04/04/2004,20:16,1065.00,1065.00,1065.00,1065.00,0,2
04/04/2004,20:17,1065.00,1065.00,1065.00,1065.00,0,15
04/04/2004,20:18,1065.00,1065.00,1064.75,1064.75,0,6
04/04/2004,20:19,1064.75,1064.75,1064.75,1064.75,0,4
04/04/2004,20:21,1065.00,1065.00,1065.00,1065.00,48,0
04/04/2004,20:22,1065.25,1065.25,1065.25,1065.25,9,0
04/04/2004,20:23,1065.00,1065.00,1065.00,1065.00,0,18
04/04/2004,20:24,1065.00,1065.25,1065.00,1065.25,3,8
04/04/2004,20:25,1065.00,1065.00,1065.00,1065.00,0,3
04/04/2004,20:26,1065.25,1065.25,1065.25,1065.25,4,0
04/04/2004,20:27,1065.25,1065.25,1065.00,1065.00,1,1
04/04/2004,20:29,1065.25,1065.25,1065.25,1065.25,1,0
04/04/2004,20:31,1065.25,1065.25,1065.25,1065.25,2,0
04/04/2004,20:32,1065.25,1065.25,1065.25,1065.25,2,0
04/04/2004,20:35,1065.25,1065.25,1065.25,1065.25,5,0
04/04/2004,20:36,1065.25,1065.25,1065.25,1065.25,10,0
04/04/2004,20:37,1065.25,1065.25,1065.25,1065.25,6,0
04/04/2004,20:38,1065.25,1065.25,1065.25,1065.25,2,0
04/04/2004,20:41,1065.50,1065.50,1065.50,1065.50,4,0
04/04/2004,20:42,1065.50,1065.50,1065.50,1065.50,25,0
04/04/2004,20:43,1065.50,1065.50,1065.50,1065.50,3,0
04/04/2004,20:44,1065.50,1065.75,1065.50,1065.75,7,0
04/04/2004,20:45,1065.75,1065.75,1065.75,1065.75,1,0
04/04/2004,20:46,1065.75,1065.75,1065.75,1065.75,1,0
04/04/2004,20:47,1065.75,1065.75,1065.75,1065.75,8,0
04/04/2004,20:48,1065.75,1066.00,1065.75,1066.00,35,0
04/04/2004,20:49,1066.00,1066.50,1066.00,1066.50,120,0
04/04/2004,20:50,1066.75,1066.75,1066.50,1066.50,7,18
04/04/2004,20:51,1066.50,1066.75,1066.50,1066.75,35,19
04/04/2004,20:52,1066.75,1067.50,1066.75,1067.25,122,13
04/04/2004,20:53,1067.25,1067.25,1067.25,1067.25,0,15
04/04/2004,20:54,1067.00,1067.00,1067.00,1067.00,0,18
04/04/2004,20:55,1067.00,1067.00,1066.75,1066.75,0,46
04/04/2004,20:56,1066.75,1067.00,1066.75,1067.00,1,4
04/04/2004,20:57,1066.75,1067.00,1066.75,1066.75,1,31
04/04/2004,20:58,1066.50,1066.50,1066.50,1066.50,0,14
04/04/2004,20:59,1066.75,1067.00,1066.75,1066.75,17,3
04/04/2004,21:00,1066.75,1066.75,1066.50,1066.50,0,4
04/04/2004,21:01,1066.75,1067.00,1066.75,1067.00,7,0
04/04/2004,21:02,1066.75,1067.00,1066.75,1067.00,6,10
04/04/2004,21:03,1067.00,1067.00,1067.00,1067.00,2,0
04/04/2004,21:05,1067.00,1067.00,1067.00,1067.00,3,0
04/04/2004,21:06,1066.75,1066.75,1066.75,1066.75,0,5
04/04/2004,21:07,1066.75,1066.75,1066.75,1066.75,0,2
04/04/2004,21:08,1067.00,1067.00,1067.00,1067.00,2,0
04/04/2004,21:10,1067.00,1067.00,1067.00,1067.00,2,0
04/04/2004,21:11,1066.75,1066.75,1066.75,1066.75,0,1
04/04/2004,21:12,1066.75,1066.75,1066.75,1066.75,0,4
04/04/2004,21:13,1066.75,1066.75,1066.75,1066.75,0,1
04/04/2004,21:15,1067.00,1067.00,1067.00,1067.00,1,0
04/04/2004,21:16,1067.00,1067.00,1067.00,1067.00,1,0
04/04/2004,21:17,1067.00,1067.00,1067.00,1067.00,1,0
04/04/2004,21:18,1067.00,1067.00,1067.00,1067.00,2,0
04/04/2004,21:19,1067.00,1067.00,1067.00,1067.00,13,0
04/04/2004,21:23,1067.00,1067.00,1067.00,1067.00,1,0
04/04/2004,21:24,1066.75,1066.75,1066.75,1066.75,0,1
04/04/2004,21:25,1066.75,1066.75,1066.75,1066.75,0,4
04/04/2004,21:26,1067.00,1067.00,1067.00,1067.00,30,0
04/04/2004,21:27,1067.00,1067.00,1067.00,1067.00,5,0
04/04/2004,21:28,1067.00,1067.00,1067.00,1067.00,1,0
04/04/2004,21:32,1067.00,1067.00,1067.00,1067.00,1,0
04/04/2004,21:36,1067.00,1067.00,1067.00,1067.00,19,0
04/04/2004,21:37,1067.00,1067.25,1067.00,1067.25,4,0
04/04/2004,21:40,1067.00,1067.00,1067.00,1067.00,0,3
04/04/2004,21:42,1067.00,1067.00,1067.00,1067.00,0,1
04/04/2004,21:43,1067.00,1067.00,1067.00,1067.00,0,2
04/04/2004,21:47,1066.75,1066.75,1066.75,1066.75,0,1
04/04/2004,21:48,1066.75,1066.75,1066.75,1066.75,0,4
04/04/2004,21:50,1067.00,1067.00,1067.00,1067.00,16,0
04/04/2004,21:52,1067.25,1067.25,1067.25,1067.25,2,0
04/04/2004,21:54,1067.00,1067.25,1067.00,1067.25,100,2
04/04/2004,21:56,1067.25,1067.25,1067.25,1067.25,2,0
04/04/2004,21:57,1067.25,1067.25,1067.25,1067.25,5,0
04/04/2004,21:58,1067.25,1067.25,1067.25,1067.25,2,0
04/04/2004,21:59,1067.25,1067.25,1067.00,1067.00,7,3
04/04/2004,22:00,1067.00,1067.00,1067.00,1067.00,0,2
04/04/2004,22:01,1067.25,1067.25,1067.25,1067.25,10,0
04/04/2004,22:06,1067.25,1067.25,1067.25,1067.25,30,0
04/04/2004,22:08,1067.25,1067.25,1067.25,1067.25,10,0
04/04/2004,22:10,1067.25,1067.25,1067.25,1067.25,1,0
04/04/2004,22:12,1067.25,1067.25,1067.25,1067.25,53,0
04/04/2004,22:13,1067.25,1067.50,1067.25,1067.50,7,0
04/04/2004,22:16,1067.50,1067.50,1067.50,1067.50,10,0
04/04/2004,22:17,1067.25,1067.25,1067.25,1067.25,0,1
04/04/2004,22:18,1067.25,1067.25,1067.25,1067.25,0,1
04/04/2004,22:20,1067.25,1067.25,1067.25,1067.25,0,10
04/04/2004,22:21,1067.25,1067.50,1067.25,1067.50,3,10
04/04/2004,22:22,1067.50,1067.50,1067.25,1067.50,4,1
04/04/2004,22:26,1067.50,1067.50,1067.50,1067.50,1,0
04/04/2004,22:27,1067.50,1067.50,1067.50,1067.50,1,0
04/04/2004,22:30,1067.50,1067.50,1067.50,1067.50,1,0
04/04/2004,22:31,1067.25,1067.25,1067.25,1067.25,0,1
04/04/2004,22:32,1067.50,1067.50,1067.50,1067.50,1,0
04/04/2004,22:33,1067.25,1067.25,1067.25,1067.25,0,2
04/04/2004,22:34,1067.25,1067.25,1067.25,1067.25,0,2
04/04/2004,22:38,1067.25,1067.50,1067.25,1067.50,1,2
04/04/2004,22:39,1067.25,1067.25,1067.25,1067.25,0,1
04/04/2004,22:40,1067.50,1067.50,1067.50,1067.50,150,0
04/04/2004,22:41,1067.75,1067.75,1067.50,1067.50,55,5
04/04/2004,22:43,1067.50,1067.50,1067.50,1067.50,0,8
04/04/2004,22:44,1067.75,1067.75,1067.75,1067.75,4,0
04/04/2004,22:45,1067.75,1067.75,1067.50,1067.50,2,1
04/04/2004,22:49,1067.75,1067.75,1067.75,1067.75,2,0
04/04/2004,22:50,1067.75,1067.75,1067.75,1067.75,2,0
04/04/2004,22:52,1067.75,1067.75,1067.75,1067.75,2,0
04/04/2004,22:53,1067.75,1067.75,1067.75,1067.75,1,0
04/04/2004,22:54,1067.75,1067.75,1067.75,1067.75,1,0
04/04/2004,22:57,1067.75,1067.75,1067.75,1067.75,49,0
04/04/2004,22:58,1067.75,1067.75,1067.75,1067.75,16,0
04/04/2004,22:59,1067.75,1067.75,1067.75,1067.75,1,0
04/04/2004,23:07,1067.75,1067.75,1067.75,1067.75,4,0
04/04/2004,23:08,1067.75,1067.75,1067.75,1067.75,18,0
04/04/2004,23:10,1067.75,1067.75,1067.75,1067.75,1,0
04/04/2004,23:19,1067.75,1067.75,1067.75,1067.75,1,0
04/04/2004,23:20,1067.50,1067.75,1067.50,1067.75,1,1
04/04/2004,23:22,1067.50,1067.75,1067.25,1067.25,6,93
04/04/2004,23:23,1067.25,1067.25,1067.25,1067.25,0,2
04/04/2004,23:29,1067.25,1067.25,1067.25,1067.25,0,1
04/04/2004,23:30,1067.25,1067.25,1067.25,1067.25,0,1
04/04/2004,23:35,1067.50,1067.50,1067.50,1067.50,20,0
04/04/2004,23:38,1067.50,1067.75,1067.50,1067.50,25,5
04/04/2004,23:39,1067.50,1067.50,1067.50,1067.50,0,41
04/04/2004,23:40,1067.50,1067.50,1067.50,1067.50,0,15
04/04/2004,23:43,1067.50,1067.50,1067.25,1067.25,0,6
04/04/2004,23:48,1067.25,1067.25,1067.25,1067.25,0,1
04/04/2004,23:49,1067.25,1067.25,1067.25,1067.25,0,1
04/04/2004,23:55,1067.75,1067.75,1067.75,1067.75,1,0
04/04/2004,23:59,1067.75,1067.75,1067.75,1067.75,4,0
04/05/2004,00:01,1067.75,1067.75,1067.75,1067.75,6,0
04/05/2004,00:02,1067.75,1067.75,1067.75,1067.75,3,0
04/05/2004,00:03,1067.75,1067.75,1067.50,1067.50,3,5
04/05/2004,00:06,1067.75,1067.75,1067.75,1067.75,1,0
04/05/2004,00:10,1067.50,1067.50,1067.25,1067.25,0,14
04/05/2004,00:13,1067.75,1067.75,1067.75,1067.75,1,0
04/05/2004,00:15,1067.50,1067.50,1067.50,1067.50,0,2
04/05/2004,00:19,1067.50,1067.50,1067.50,1067.50,0,2
04/05/2004,00:23,1067.25,1067.25,1067.25,1067.25,0,5
04/05/2004,00:30,1067.50,1067.50,1067.50,1067.50,5,0
04/05/2004,00:37,1067.25,1067.25,1067.25,1067.25,0,2
04/05/2004,00:38,1067.25,1067.25,1067.25,1067.25,0,1
04/05/2004,00:41,1067.50,1067.50,1067.50,1067.50,17,0
04/05/2004,00:44,1067.50,1067.50,1067.50,1067.50,1,0
04/05/2004,00:46,1067.50,1067.50,1067.50,1067.50,1,0
04/05/2004,00:48,1067.50,1067.50,1067.50,1067.50,7,0
04/05/2004,00:50,1067.50,1067.50,1067.50,1067.50,1,0
04/05/2004,00:51,1067.50,1067.75,1067.50,1067.50,3,21
04/05/2004,00:52,1067.50,1067.75,1067.50,1067.75,1,5
04/05/2004,00:54,1067.50,1067.50,1067.50,1067.50,0,50
04/05/2004,00:55,1067.50,1067.50,1067.50,1067.50,0,3
04/05/2004,00:56,1067.75,1067.75,1067.75,1067.75,1,0
04/05/2004,00:57,1067.50,1067.50,1067.50,1067.50,0,47
04/05/2004,00:58,1067.50,1067.50,1067.50,1067.50,0,33
04/05/2004,01:01,1067.50,1067.50,1067.50,1067.50,0,62
04/05/2004,01:02,1067.50,1067.50,1067.50,1067.50,0,1
04/05/2004,01:03,1067.50,1067.50,1067.25,1067.50,1,31
04/05/2004,01:05,1067.75,1067.75,1067.75,1067.75,12,0
04/05/2004,01:07,1068.00,1068.00,1068.00,1068.00,7,0
04/05/2004,01:10,1068.00,1068.00,1068.00,1068.00,2,0
04/05/2004,01:16,1068.00,1068.00,1068.00,1068.00,110,0
04/05/2004,01:17,1068.00,1068.00,1068.00,1068.00,6,0
04/05/2004,01:18,1068.00,1068.00,1068.00,1068.00,1,0
04/05/2004,01:20,1067.75,1067.75,1067.75,1067.75,0,5
04/05/2004,01:21,1068.00,1068.00,1067.75,1067.75,1,3
04/05/2004,01:23,1067.75,1068.00,1067.75,1068.00,2,1
04/05/2004,01:25,1067.75,1067.75,1067.75,1067.75,0,2
04/05/2004,01:27,1067.75,1067.75,1067.75,1067.75,0,3
04/05/2004,01:28,1068.00,1068.00,1068.00,1068.00,1,0
04/05/2004,01:31,1068.00,1068.00,1068.00,1068.00,1,0
04/05/2004,01:32,1067.75,1067.75,1067.75,1067.75,0,34
04/05/2004,01:33,1067.75,1067.75,1067.75,1067.75,0,1
04/05/2004,01:34,1067.75,1067.75,1067.75,1067.75,0,2
04/05/2004,01:35,1067.50,1067.50,1067.50,1067.50,0,15
04/05/2004,01:36,1067.50,1067.50,1067.25,1067.25,0,25
04/05/2004,01:38,1067.50,1067.50,1067.25,1067.25,2,2
04/05/2004,01:39,1067.25,1067.25,1067.25,1067.25,0,25
04/05/2004,01:40,1067.50,1067.50,1067.25,1067.25,1,3
04/05/2004,01:42,1067.50,1067.50,1067.25,1067.25,1,14
04/05/2004,01:43,1067.25,1067.25,1067.25,1067.25,0,12
04/05/2004,01:44,1067.25,1067.25,1067.25,1067.25,0,5
04/05/2004,01:45,1067.25,1067.25,1067.25,1067.25,0,8
04/05/2004,01:47,1067.25,1067.50,1067.25,1067.50,2,1
04/05/2004,01:48,1067.50,1067.50,1067.50,1067.50,2,0
04/05/2004,01:49,1067.50,1067.50,1067.50,1067.50,1,0
04/05/2004,01:50,1067.25,1067.25,1067.25,1067.25,0,2
04/05/2004,01:54,1067.50,1067.50,1067.50,1067.50,23,0
04/05/2004,01:55,1067.75,1067.75,1067.50,1067.50,8,31
04/05/2004,01:57,1067.25,1067.25,1067.25,1067.25,0,1
04/05/2004,01:58,1067.50,1067.50,1067.50,1067.50,2,0
04/05/2004,02:00,1067.50,1067.50,1067.50,1067.50,43,0
04/05/2004,02:01,1067.25,1067.25,1067.00,1067.00,0,208
04/05/2004,02:02,1067.00,1067.00,1067.00,1067.00,0,23
04/05/2004,02:03,1067.00,1067.00,1067.00,1067.00,0,72
04/05/2004,02:04,1067.00,1067.00,1066.75,1066.75,0,69
04/05/2004,02:05,1066.75,1066.75,1066.50,1066.50,0,33
04/05/2004,02:06,1066.50,1066.75,1066.50,1066.75,20,53
04/05/2004,02:07,1066.50,1066.50,1066.00,1066.25,3,146
04/05/2004,02:08,1066.00,1066.00,1065.75,1065.75,0,73
04/05/2004,02:09,1065.75,1066.00,1065.75,1066.00,13,7
04/05/2004,02:10,1065.75,1066.25,1065.75,1066.25,23,10
04/05/2004,02:11,1066.00,1066.00,1066.00,1066.00,0,15
04/05/2004,02:12,1066.00,1066.00,1066.00,1066.00,0,5
04/05/2004,02:13,1066.00,1066.25,1066.00,1066.25,2,5
04/05/2004,02:14,1066.25,1066.50,1066.25,1066.50,34,0
04/05/2004,02:15,1066.25,1066.50,1066.25,1066.25,2,24
04/05/2004,02:16,1066.25,1066.50,1066.25,1066.25,1,33
04/05/2004,02:17,1066.50,1066.50,1066.50,1066.50,18,0
04/05/2004,02:18,1066.50,1066.75,1066.50,1066.75,34,1
04/05/2004,02:19,1066.75,1066.75,1066.50,1066.50,9,20
04/05/2004,02:20,1066.50,1066.75,1066.50,1066.50,10,22
04/05/2004,02:21,1066.50,1066.75,1066.50,1066.75,43,22
04/05/2004,02:22,1067.00,1067.00,1067.00,1067.00,52,0
04/05/2004,02:23,1067.00,1067.00,1066.75,1067.00,105,10
04/05/2004,02:24,1067.00,1067.00,1067.00,1067.00,67,0
04/05/2004,02:25,1067.00,1067.00,1067.00,1067.00,53,0
04/05/2004,02:26,1066.75,1067.00,1066.75,1067.00,51,4
04/05/2004,02:28,1067.25,1067.25,1067.25,1067.25,42,0
04/05/2004,02:29,1067.25,1067.25,1067.25,1067.25,1,0
04/05/2004,02:32,1067.00,1067.00,1067.00,1067.00,0,34
04/05/2004,02:33,1067.00,1067.00,1067.00,1067.00,0,16
04/05/2004,02:34,1067.00,1067.00,1067.00,1067.00,0,3
04/05/2004,02:35,1066.75,1067.00,1066.75,1067.00,21,8
04/05/2004,02:38,1066.75,1066.75,1066.75,1066.75,0,25
04/05/2004,02:39,1066.75,1066.75,1066.75,1066.75,0,1
04/05/2004,02:40,1066.75,1066.75,1066.75,1066.75,0,30
04/05/2004,02:43,1066.50,1066.75,1066.50,1066.50,1,5
04/05/2004,02:44,1066.75,1066.75,1066.75,1066.75,3,0
04/05/2004,02:45,1066.75,1066.75,1066.75,1066.75,1,0
04/05/2004,02:46,1066.50,1066.50,1066.50,1066.50,0,47
04/05/2004,02:47,1066.50,1066.50,1066.50,1066.50,0,16
04/05/2004,02:48,1066.25,1066.25,1066.00,1066.00,0,65
04/05/2004,02:49,1066.25,1066.25,1066.00,1066.25,7,2
04/05/2004,02:50,1066.00,1066.25,1066.00,1066.25,37,12
04/05/2004,02:51,1066.25,1066.25,1066.00,1066.00,10,16
04/05/2004,02:52,1066.00,1066.25,1066.00,1066.25,13,1
04/05/2004,02:53,1066.25,1066.25,1066.25,1066.25,5,0
04/05/2004,02:54,1066.00,1066.25,1066.00,1066.25,6,33
04/05/2004,02:55,1066.00,1066.00,1066.00,1066.00,0,23
04/05/2004,02:56,1066.00,1066.00,1066.00,1066.00,0,13
04/05/2004,02:57,1066.00,1066.00,1065.75,1066.00,7,6
04/05/2004,02:58,1065.75,1065.75,1065.75,1065.75,0,1
04/05/2004,02:59,1066.00,1066.00,1066.00,1066.00,96,0
04/05/2004,03:00,1066.00,1066.00,1066.00,1066.00,1,0
04/05/2004,03:01,1065.75,1066.00,1065.75,1065.75,1,24
04/05/2004,03:02,1066.00,1066.00,1066.00,1066.00,10,0
04/05/2004,03:03,1066.00,1066.00,1066.00,1066.00,4,0
04/05/2004,03:04,1066.00,1066.00,1065.75,1065.75,10,5
04/05/2004,03:05,1065.75,1065.75,1065.50,1065.50,0,74
04/05/2004,03:06,1065.50,1065.50,1065.50,1065.50,0,16
04/05/2004,03:07,1065.50,1065.50,1065.50,1065.50,0,2
04/05/2004,03:09,1065.50,1065.50,1065.25,1065.50,19,178
04/05/2004,03:10,1065.25,1065.25,1065.00,1065.25,3,45
04/05/2004,03:11,1065.25,1065.25,1065.25,1065.25,12,0
04/05/2004,03:12,1065.25,1065.25,1065.25,1065.25,6,0
04/05/2004,03:13,1065.50,1065.75,1065.50,1065.75,25,0
04/05/2004,03:14,1065.50,1065.50,1065.50,1065.50,0,1
04/05/2004,03:15,1065.75,1065.75,1065.75,1065.75,10,0
04/05/2004,03:16,1065.75,1066.00,1065.50,1066.00,61,4
04/05/2004,03:17,1066.00,1066.00,1066.00,1066.00,7,0
04/05/2004,03:18,1066.00,1066.00,1066.00,1066.00,15,0
04/05/2004,03:19,1066.00,1066.00,1065.75,1065.75,12,1
04/05/2004,03:20,1066.00,1066.00,1065.75,1066.00,41,3
04/05/2004,03:21,1065.75,1065.75,1065.75,1065.75,0,26
04/05/2004,03:22,1065.75,1065.75,1065.75,1065.75,0,14
04/05/2004,03:23,1065.50,1065.50,1065.50,1065.50,0,41
04/05/2004,03:24,1065.25,1065.25,1065.25,1065.25,0,50
04/05/2004,03:25,1065.25,1065.50,1065.25,1065.50,12,6
04/05/2004,03:26,1065.50,1065.50,1065.50,1065.50,5,0
04/05/2004,03:27,1065.75,1065.75,1065.75,1065.75,4,0
04/05/2004,03:28,1065.50,1065.75,1065.50,1065.50,3,62
04/05/2004,03:29,1065.50,1065.50,1065.50,1065.50,0,6
04/05/2004,03:30,1065.50,1065.50,1065.50,1065.50,0,6
04/05/2004,03:31,1065.25,1065.50,1065.25,1065.50,1,50
04/05/2004,03:32,1065.50,1065.50,1065.25,1065.25,2,14
04/05/2004,03:33,1065.25,1065.25,1065.25,1065.25,0,5
04/05/2004,03:34,1065.00,1065.25,1065.00,1065.25,2,10
04/05/2004,03:35,1065.25,1065.25,1065.25,1065.25,9,0
04/05/2004,03:36,1065.25,1065.25,1065.25,1065.25,9,0
04/05/2004,03:37,1065.25,1065.25,1065.25,1065.25,20,0
04/05/2004,03:38,1065.50,1065.50,1065.50,1065.50,1,0
04/05/2004,03:41,1065.50,1065.50,1065.50,1065.50,2,0
04/05/2004,03:45,1065.50,1065.50,1065.25,1065.25,2,1
04/05/2004,03:48,1065.25,1065.50,1065.25,1065.25,1,16
04/05/2004,03:49,1065.50,1065.50,1065.50,1065.50,16,0
04/05/2004,03:50,1065.50,1065.50,1065.50,1065.50,4,0
04/05/2004,03:51,1065.25,1065.50,1065.25,1065.50,5,1
04/05/2004,03:52,1065.50,1065.50,1065.25,1065.25,2,3
04/05/2004,03:53,1065.50,1065.50,1065.50,1065.50,6,0
04/05/2004,03:54,1065.50,1065.50,1065.50,1065.50,3,0
04/05/2004,03:56,1065.25,1065.25,1065.00,1065.00,0,168
04/05/2004,03:57,1065.00,1065.00,1065.00,1065.00,0,8
04/05/2004,03:58,1065.00,1065.00,1064.75,1065.00,8,26
04/05/2004,03:59,1065.00,1065.00,1064.50,1064.75,12,107
04/05/2004,04:00,1064.75,1064.75,1064.75,1064.75,23,0
04/05/2004,04:01,1064.75,1064.75,1064.50,1064.75,14,2
04/05/2004,04:02,1064.50,1064.50,1064.25,1064.50,37,43
04/05/2004,04:03,1064.75,1064.75,1064.25,1064.50,25,5
04/05/2004,04:04,1064.50,1064.50,1064.50,1064.50,38,0
04/05/2004,04:05,1064.75,1064.75,1064.75,1064.75,22,0
04/05/2004,04:06,1064.75,1065.00,1064.50,1064.50,100,27
04/05/2004,04:07,1064.50,1064.50,1064.50,1064.50,0,4
04/05/2004,04:08,1064.50,1064.75,1064.50,1064.75,55,1
04/05/2004,04:09,1064.75,1064.75,1064.75,1064.75,68,0
04/05/2004,04:10,1064.75,1064.75,1064.75,1064.75,20,0
04/05/2004,04:11,1064.75,1064.75,1064.50,1064.50,58,5
04/05/2004,04:12,1064.50,1064.50,1064.50,1064.50,0,30
04/05/2004,04:14,1064.75,1064.75,1064.50,1064.50,2,1
04/05/2004,04:15,1064.75,1064.75,1064.75,1064.75,2,0
04/05/2004,04:16,1064.50,1064.50,1064.50,1064.50,0,62
04/05/2004,04:17,1064.25,1064.25,1064.25,1064.25,0,1
04/05/2004,04:18,1064.50,1064.50,1064.50,1064.50,19,0
04/05/2004,04:19,1064.25,1064.25,1064.25,1064.25,0,134
04/05/2004,04:20,1064.25,1064.50,1064.25,1064.50,1,5
04/05/2004,04:21,1064.25,1064.25,1064.00,1064.25,46,16
04/05/2004,04:22,1064.25,1064.25,1064.25,1064.25,36,0
04/05/2004,04:23,1064.25,1064.50,1064.25,1064.50,60,0
04/05/2004,04:24,1064.50,1064.50,1064.50,1064.50,5,0
04/05/2004,04:25,1064.50,1064.50,1064.50,1064.50,5,0
04/05/2004,04:27,1064.75,1064.75,1064.75,1064.75,10,0
04/05/2004,04:28,1064.75,1065.00,1064.75,1064.75,25,3
04/05/2004,04:29,1064.75,1064.75,1064.75,1064.75,0,11
04/05/2004,04:30,1065.00,1065.25,1065.00,1065.00,21,10
04/05/2004,04:31,1065.25,1065.25,1065.00,1065.25,3,25
04/05/2004,04:32,1065.25,1065.25,1064.75,1064.75,1,22
04/05/2004,04:33,1065.00,1065.00,1065.00,1065.00,7,0
04/05/2004,04:34,1065.00,1065.25,1065.00,1065.00,4,11
04/05/2004,04:36,1065.00,1065.00,1064.75,1064.75,0,12
04/05/2004,04:37,1065.00,1065.00,1065.00,1065.00,7,0
04/05/2004,04:38,1065.00,1065.00,1065.00,1065.00,3,0
04/05/2004,04:39,1064.75,1064.75,1064.75,1064.75,0,22
04/05/2004,04:40,1064.50,1064.50,1064.50,1064.50,0,13
04/05/2004,04:41,1064.75,1064.75,1064.75,1064.75,2,0
04/05/2004,04:42,1064.50,1064.50,1064.50,1064.50,0,50
04/05/2004,04:43,1064.75,1064.75,1064.75,1064.75,2,0
04/05/2004,04:44,1064.50,1064.50,1064.50,1064.50,0,69
04/05/2004,04:45,1064.50,1064.50,1064.25,1064.25,0,107
04/05/2004,04:46,1064.25,1064.25,1064.25,1064.25,0,17
04/05/2004,04:47,1064.25,1064.25,1064.00,1064.25,2,16
04/05/2004,04:48,1064.25,1064.25,1064.25,1064.25,3,0
04/05/2004,04:49,1064.25,1064.25,1064.25,1064.25,1,0
04/05/2004,04:50,1064.25,1064.25,1064.25,1064.25,22,0
04/05/2004,04:51,1064.25,1064.25,1064.25,1064.25,5,0
04/05/2004,04:52,1064.25,1064.25,1064.25,1064.25,31,0
04/05/2004,04:53,1064.25,1064.25,1064.00,1064.00,24,1
04/05/2004,04:54,1064.00,1064.00,1064.00,1064.00,0,3
04/05/2004,04:55,1064.25,1064.25,1064.00,1064.00,2,3
04/05/2004,04:57,1064.00,1064.00,1063.50,1064.00,26,317
04/05/2004,04:59,1064.00,1064.00,1063.75,1063.75,5,7
04/05/2004,05:00,1063.75,1063.75,1063.50,1063.50,0,46
04/05/2004,05:01,1063.75,1064.00,1063.75,1064.00,26,0
04/05/2004,05:02,1064.00,1064.00,1064.00,1064.00,35,0
04/05/2004,05:03,1064.00,1064.00,1063.75,1063.75,8,6
04/05/2004,05:04,1063.75,1063.75,1063.75,1063.75,0,34
04/05/2004,05:05,1063.75,1063.75,1063.75,1063.75,0,7
04/05/2004,05:06,1063.75,1063.75,1063.75,1063.75,0,3
04/05/2004,05:08,1063.75,1063.75,1063.75,1063.75,0,1
04/05/2004,05:09,1063.50,1063.75,1063.50,1063.50,8,6
04/05/2004,05:10,1063.75,1063.75,1063.75,1063.75,22,0
04/05/2004,05:12,1063.75,1063.75,1063.75,1063.75,5,0
04/05/2004,05:13,1063.50,1063.75,1063.50,1063.75,5,1
04/05/2004,05:14,1063.50,1063.50,1063.50,1063.50,0,35
04/05/2004,05:15,1063.50,1063.50,1063.25,1063.50,27,34
04/05/2004,05:16,1063.75,1063.75,1063.75,1063.75,7,0
04/05/2004,05:17,1063.75,1064.00,1063.75,1064.00,47,0
04/05/2004,05:18,1064.00,1064.00,1063.75,1064.00,11,1
04/05/2004,05:19,1063.75,1063.75,1063.75,1063.75,0,4
04/05/2004,05:20,1063.75,1064.00,1063.75,1064.00,10,12
04/05/2004,05:21,1064.00,1064.00,1064.00,1064.00,5,0
04/05/2004,05:22,1064.00,1064.00,1064.00,1064.00,17,0
04/05/2004,05:23,1064.00,1064.00,1064.00,1064.00,4,0
04/05/2004,05:24,1064.00,1064.00,1064.00,1064.00,27,0
04/05/2004,05:25,1064.00,1064.00,1064.00,1064.00,31,0
04/05/2004,05:26,1064.25,1064.50,1064.25,1064.25,9,21
04/05/2004,05:27,1064.25,1064.25,1064.00,1064.25,34,5
04/05/2004,05:28,1064.25,1064.25,1064.25,1064.25,42,0
04/05/2004,05:29,1064.25,1064.25,1064.00,1064.00,11,33
04/05/2004,05:30,1064.00,1064.00,1064.00,1064.00,0,35
04/05/2004,05:31,1064.00,1064.00,1063.75,1063.75,6,27
04/05/2004,05:32,1063.75,1063.75,1063.75,1063.75,0,2
04/05/2004,05:33,1063.75,1063.75,1063.50,1063.75,6,13
04/05/2004,05:34,1063.75,1063.75,1063.75,1063.75,2,0
04/05/2004,05:35,1063.75,1064.00,1063.75,1063.75,11,10
04/05/2004,05:36,1063.75,1063.75,1063.75,1063.75,0,16
04/05/2004,05:37,1063.75,1063.75,1063.75,1063.75,0,5
04/05/2004,05:38,1063.75,1063.75,1063.50,1063.75,1,9
04/05/2004,05:39,1063.75,1063.75,1063.75,1063.75,32,0
04/05/2004,05:40,1063.75,1063.75,1063.75,1063.75,3,0
04/05/2004,05:42,1063.75,1063.75,1063.75,1063.75,2,0
04/05/2004,05:43,1064.00,1064.00,1063.75,1064.00,2,25
04/05/2004,05:44,1064.00,1064.00,1064.00,1064.00,5,0
04/05/2004,05:45,1063.75,1064.00,1063.75,1064.00,10,7
04/05/2004,05:46,1064.00,1064.00,1064.00,1064.00,10,0
04/05/2004,05:47,1064.00,1064.00,1064.00,1064.00,7,0
04/05/2004,05:48,1064.00,1064.25,1064.00,1064.00,7,2
04/05/2004,05:49,1064.25,1064.25,1064.00,1064.00,5,19
04/05/2004,05:50,1064.00,1064.00,1064.00,1064.00,0,28
04/05/2004,05:51,1064.00,1064.00,1064.00,1064.00,0,42
04/05/2004,05:53,1064.25,1064.25,1064.00,1064.25,95,1
04/05/2004,05:54,1064.25,1064.25,1064.25,1064.25,26,0
04/05/2004,05:55,1064.25,1064.25,1064.25,1064.25,9,0
04/05/2004,05:56,1064.00,1064.00,1064.00,1064.00,0,5
04/05/2004,05:57,1064.25,1064.25,1064.25,1064.25,2,0
04/05/2004,05:59,1064.25,1064.25,1064.00,1064.25,3,3
04/05/2004,06:00,1064.25,1064.25,1064.25,1064.25,3,0
04/05/2004,06:01,1064.25,1064.25,1064.00,1064.25,6,1
04/05/2004,06:02,1064.25,1064.25,1064.00,1064.00,4,7
04/05/2004,06:03,1064.25,1064.25,1064.25,1064.25,3,0
04/05/2004,06:05,1064.25,1064.25,1064.00,1064.00,2,11
04/05/2004,06:06,1064.25,1064.25,1064.25,1064.25,52,0
04/05/2004,06:07,1064.25,1064.50,1064.25,1064.50,36,10
04/05/2004,06:10,1064.25,1064.50,1064.25,1064.25,53,84
04/05/2004,06:11,1064.25,1064.25,1064.25,1064.25,0,1
04/05/2004,06:13,1064.25,1064.25,1064.00,1064.25,13,7
04/05/2004,06:14,1064.25,1064.50,1064.25,1064.25,38,10
04/05/2004,06:15,1064.50,1064.50,1064.50,1064.50,5,0
04/05/2004,06:17,1064.50,1064.75,1064.50,1064.75,45,21
04/05/2004,06:18,1064.75,1065.00,1064.75,1064.75,30,2
04/05/2004,06:19,1064.75,1065.00,1064.50,1064.75,19,17
04/05/2004,06:20,1064.75,1064.75,1064.75,1064.75,0,4
04/05/2004,06:21,1064.75,1064.75,1064.75,1064.75,0,2
04/05/2004,06:22,1065.00,1065.25,1065.00,1065.00,80,5
04/05/2004,06:23,1065.00,1065.50,1065.00,1065.25,81,14
04/05/2004,06:24,1065.25,1065.50,1065.25,1065.25,2,25
04/05/2004,06:25,1065.25,1065.25,1065.25,1065.25,0,9
04/05/2004,06:26,1065.25,1065.25,1065.25,1065.25,0,6
04/05/2004,06:27,1065.25,1065.25,1065.25,1065.25,0,1
04/05/2004,06:28,1065.25,1065.50,1065.25,1065.25,1,33
04/05/2004,06:29,1065.25,1065.25,1065.25,1065.25,0,11
04/05/2004,06:30,1065.50,1065.50,1065.25,1065.25,10,5
04/05/2004,06:32,1065.25,1065.25,1065.25,1065.25,0,9
04/05/2004,06:33,1065.25,1065.25,1065.25,1065.25,0,6
04/05/2004,06:34,1065.25,1065.25,1065.25,1065.25,0,1
04/05/2004,06:35,1065.00,1065.00,1065.00,1065.00,0,11
04/05/2004,06:36,1065.00,1065.00,1064.75,1065.00,40,22
04/05/2004,06:37,1065.25,1065.25,1065.25,1065.25,2,0
04/05/2004,06:38,1065.25,1065.25,1065.25,1065.25,140,0
04/05/2004,06:39,1065.25,1065.25,1065.25,1065.25,4,0
04/05/2004,06:40,1065.25,1065.25,1065.25,1065.25,1,0
04/05/2004,06:41,1065.50,1065.50,1065.50,1065.50,10,0
04/05/2004,06:42,1065.50,1065.50,1065.25,1065.25,4,3
04/05/2004,06:43,1065.25,1065.25,1065.25,1065.25,0,1
04/05/2004,06:44,1065.50,1065.50,1065.25,1065.25,22,28
04/05/2004,06:45,1065.25,1065.50,1065.25,1065.25,1,17
04/05/2004,06:46,1065.25,1065.50,1065.25,1065.25,10,8
04/05/2004,06:48,1065.50,1065.50,1065.50,1065.50,3,0
04/05/2004,06:49,1065.50,1065.50,1065.50,1065.50,21,0
04/05/2004,06:50,1065.50,1065.75,1065.50,1065.50,29,15
04/05/2004,06:51,1065.50,1065.75,1065.50,1065.50,5,8
04/05/2004,06:52,1065.75,1065.75,1065.75,1065.75,57,0
04/05/2004,06:53,1066.00,1066.25,1066.00,1066.25,50,0
04/05/2004,06:54,1066.25,1066.25,1066.25,1066.25,70,0
04/05/2004,06:55,1066.00,1066.25,1066.00,1066.00,20,24
04/05/2004,06:56,1066.25,1066.25,1066.25,1066.25,10,0
04/05/2004,06:57,1066.00,1066.00,1066.00,1066.00,0,50
04/05/2004,06:58,1065.75,1065.75,1065.50,1065.50,12,88
04/05/2004,06:59,1065.75,1065.75,1065.50,1065.50,1,69
04/05/2004,07:00,1065.25,1065.50,1065.25,1065.50,16,218
04/05/2004,07:01,1065.50,1065.50,1065.00,1065.25,8,19
04/05/2004,07:02,1065.25,1065.25,1065.25,1065.25,8,0
04/05/2004,07:03,1065.50,1065.50,1065.25,1065.25,14,4
04/05/2004,07:04,1065.50,1065.50,1065.25,1065.50,48,6
04/05/2004,07:05,1065.50,1065.75,1065.50,1065.75,57,0
04/05/2004,07:06,1065.75,1066.25,1065.75,1066.25,135,0
04/05/2004,07:07,1066.25,1067.00,1066.25,1066.75,225,46
04/05/2004,07:08,1066.75,1067.00,1066.75,1067.00,63,65
04/05/2004,07:09,1067.00,1067.25,1066.75,1067.25,181,18
04/05/2004,07:10,1067.00,1067.25,1066.75,1066.75,6,75
04/05/2004,07:11,1066.50,1066.50,1066.00,1066.00,0,193
04/05/2004,07:12,1066.25,1066.25,1066.25,1066.25,63,0
04/05/2004,07:13,1066.25,1066.25,1066.00,1066.00,24,14
04/05/2004,07:14,1066.00,1066.25,1066.00,1066.00,1,21
04/05/2004,07:15,1066.00,1066.00,1066.00,1066.00,0,47
04/05/2004,07:16,1066.00,1066.25,1066.00,1066.25,10,10
04/05/2004,07:17,1066.25,1066.25,1066.00,1066.25,10,13
04/05/2004,07:18,1066.25,1066.75,1066.25,1066.75,87,5
04/05/2004,07:19,1066.75,1066.75,1066.75,1066.75,115,0
04/05/2004,07:20,1066.75,1066.75,1066.50,1066.50,24,6
04/05/2004,07:21,1066.75,1066.75,1066.50,1066.50,12,51
04/05/2004,07:22,1066.75,1066.75,1066.75,1066.75,102,0
04/05/2004,07:23,1066.50,1066.75,1066.50,1066.75,90,5
04/05/2004,07:24,1067.00,1067.00,1066.75,1066.75,3,78
04/05/2004,07:25,1066.75,1066.75,1066.50,1066.75,45,22
04/05/2004,07:26,1066.50,1066.75,1066.50,1066.50,1,29
04/05/2004,07:27,1066.50,1066.75,1066.50,1066.50,4,39
04/05/2004,07:28,1066.50,1066.75,1066.25,1066.25,20,115
04/05/2004,07:29,1066.25,1066.25,1066.00,1066.00,0,63
04/05/2004,07:30,1066.00,1066.00,1065.75,1065.75,8,135
04/05/2004,07:31,1065.75,1066.00,1065.75,1065.75,25,25
04/05/2004,07:32,1066.00,1066.00,1065.75,1065.75,1,84
04/05/2004,07:33,1065.75,1065.75,1065.50,1065.75,11,15
04/05/2004,07:34,1065.50,1065.75,1065.50,1065.50,20,60
04/05/2004,07:35,1065.50,1065.75,1065.50,1065.50,1,6
04/05/2004,07:36,1065.75,1065.75,1065.75,1065.75,5,0
04/05/2004,07:37,1065.75,1065.75,1065.75,1065.75,1,0
04/05/2004,07:38,1065.50,1065.75,1065.50,1065.75,12,5
04/05/2004,07:39,1065.75,1065.75,1065.50,1065.50,9,2
04/05/2004,07:40,1065.50,1065.50,1065.50,1065.50,0,26
04/05/2004,07:41,1065.50,1065.50,1065.25,1065.25,0,71
04/05/2004,07:42,1065.25,1065.50,1065.25,1065.50,28,71
04/05/2004,07:43,1065.25,1065.50,1065.25,1065.25,7,64
04/05/2004,07:44,1065.25,1065.25,1065.00,1065.25,35,7
04/05/2004,07:45,1065.25,1065.50,1065.25,1065.50,118,0
04/05/2004,07:46,1065.50,1066.00,1065.50,1066.00,137,0
04/05/2004,07:47,1065.75,1066.00,1065.75,1066.00,71,147
04/05/2004,07:48,1065.75,1066.25,1065.75,1066.00,105,37
04/05/2004,07:49,1066.25,1066.25,1066.00,1066.25,19,1
04/05/2004,07:50,1066.25,1066.25,1065.75,1065.75,13,154
04/05/2004,07:51,1066.00,1066.00,1065.75,1066.00,7,1
04/05/2004,07:52,1065.75,1066.00,1065.75,1065.75,1,58
04/05/2004,07:53,1065.75,1066.00,1065.75,1066.00,6,1
04/05/2004,07:54,1066.00,1066.00,1066.00,1066.00,120,0
04/05/2004,07:55,1066.00,1066.00,1066.00,1066.00,21,0
04/05/2004,07:56,1066.25,1066.25,1066.00,1066.00,16,125
04/05/2004,07:57,1065.75,1065.75,1065.50,1065.50,52,170
04/05/2004,07:58,1065.50,1065.75,1065.00,1065.25,24,177
04/05/2004,07:59,1065.25,1065.25,1065.25,1065.25,31,0
04/05/2004,08:00,1065.25,1065.50,1065.25,1065.25,45,58
04/05/2004,08:01,1065.25,1065.25,1065.25,1065.25,0,96
04/05/2004,08:02,1065.25,1065.25,1065.00,1065.25,28,68
04/05/2004,08:03,1065.00,1065.25,1065.00,1065.00,1,102
04/05/2004,08:04,1065.00,1065.25,1065.00,1065.25,2,7
04/05/2004,08:05,1065.00,1065.25,1065.00,1065.00,89,16
04/05/2004,08:06,1065.00,1065.25,1065.00,1065.00,31,9
04/05/2004,08:07,1065.25,1065.25,1065.00,1065.00,4,4
04/05/2004,08:08,1065.00,1065.25,1065.00,1065.25,6,189
04/05/2004,08:09,1065.25,1065.25,1065.00,1065.00,1,3
04/05/2004,08:10,1065.25,1065.25,1065.00,1065.25,138,3
04/05/2004,08:11,1065.00,1065.25,1065.00,1065.25,142,1
04/05/2004,08:12,1065.25,1065.25,1065.25,1065.25,12,0
04/05/2004,08:13,1065.25,1065.50,1065.25,1065.50,35,0
04/05/2004,08:14,1065.50,1065.50,1065.25,1065.50,3,1
04/05/2004,08:15,1065.25,1065.25,1065.25,1065.25,0,34
04/05/2004,08:16,1065.25,1065.50,1065.25,1065.50,20,5
04/05/2004,08:17,1065.50,1065.50,1065.50,1065.50,6,0
04/05/2004,08:18,1065.50,1065.50,1065.50,1065.50,1,0
04/05/2004,08:19,1065.25,1065.50,1065.25,1065.50,118,1
04/05/2004,08:20,1065.50,1065.75,1065.50,1065.75,20,0
04/05/2004,08:21,1065.75,1066.00,1065.75,1065.75,171,32
04/05/2004,08:22,1065.75,1065.75,1065.50,1065.50,0,28
04/05/2004,08:23,1065.75,1065.75,1065.50,1065.50,1,31
04/05/2004,08:24,1065.50,1065.75,1065.50,1065.75,11,9
04/05/2004,08:25,1065.50,1065.75,1065.50,1065.50,4,24
04/05/2004,08:26,1065.50,1065.75,1065.50,1065.75,4,20
04/05/2004,08:27,1065.50,1065.75,1065.50,1065.50,11,27
04/05/2004,08:28,1065.50,1065.75,1065.50,1065.50,9,167
04/05/2004,08:29,1065.50,1065.50,1065.25,1065.50,232,32
04/05/2004,08:30,1065.50,1066.00,1065.25,1066.00,859,302
04/05/2004,08:31,1066.00,1066.25,1065.50,1066.25,1937,1176
04/05/2004,08:32,1066.25,1066.50,1066.00,1066.50,1190,577
04/05/2004,08:33,1066.50,1066.50,1066.00,1066.25,777,1499
04/05/2004,08:34,1066.00,1066.50,1066.00,1066.00,508,1289
04/05/2004,08:35,1066.00,1066.50,1065.75,1066.00,588,1224
04/05/2004,08:36,1065.75,1066.00,1065.50,1065.75,538,1574
04/05/2004,08:37,1066.00,1066.75,1066.00,1066.75,1826,66
04/05/2004,08:38,1066.75,1067.25,1066.50,1067.00,1570,1613
04/05/2004,08:39,1067.00,1067.75,1067.00,1067.50,3174,579
04/05/2004,08:40,1067.50,1068.25,1067.50,1067.75,1538,1420
04/05/2004,08:41,1068.00,1068.25,1067.50,1067.75,596,1278
04/05/2004,08:42,1067.75,1068.50,1067.50,1067.50,2003,2223
04/05/2004,08:43,1067.50,1067.75,1067.25,1067.25,651,1077
04/05/2004,08:44,1067.25,1067.50,1067.25,1067.25,1073,385
04/05/2004,08:45,1067.25,1067.75,1067.00,1067.25,608,1332
04/05/2004,08:46,1067.00,1067.25,1066.75,1067.25,349,1332
04/05/2004,08:47,1067.25,1067.50,1066.75,1067.00,816,1084
04/05/2004,08:48,1067.00,1067.00,1066.50,1066.75,418,1502
04/05/2004,08:49,1066.75,1066.75,1066.50,1066.75,266,268
04/05/2004,08:50,1066.50,1066.75,1066.25,1066.50,161,1765
04/05/2004,08:51,1066.50,1066.75,1066.00,1066.25,1519,2287
04/05/2004,08:52,1066.00,1066.25,1065.75,1066.00,2192,1075
04/05/2004,08:53,1066.25,1066.50,1066.00,1066.25,576,173
04/05/2004,08:54,1066.00,1066.25,1066.00,1066.25,141,508
04/05/2004,08:55,1066.00,1066.75,1066.00,1066.75,915,426
04/05/2004,08:56,1066.75,1066.75,1066.25,1066.25,713,713
04/05/2004,08:57,1066.25,1067.00,1066.25,1066.75,760,1425
04/05/2004,08:58,1066.75,1066.75,1066.50,1066.75,300,370
04/05/2004,08:59,1066.50,1066.75,1066.50,1066.75,253,175
04/05/2004,09:00,1066.75,1067.00,1066.50,1066.75,233,129
04/05/2004,09:01,1066.75,1068.50,1066.75,1068.25,2535,1426
04/05/2004,09:02,1068.25,1068.25,1066.75,1067.25,1307,2327
04/05/2004,09:03,1067.25,1067.50,1066.75,1067.00,584,1339
04/05/2004,09:04,1067.00,1068.25,1066.75,1068.00,2844,1078
04/05/2004,09:05,1068.00,1068.00,1067.25,1067.50,578,1664
04/05/2004,09:06,1067.25,1067.75,1067.00,1067.50,572,847
04/05/2004,09:07,1067.25,1068.00,1067.25,1067.75,609,367
04/05/2004,09:08,1067.75,1069.00,1067.75,1069.00,3786,579
04/05/2004,09:09,1068.75,1069.50,1068.75,1069.00,3130,2505
04/05/2004,09:10,1069.00,1069.25,1068.75,1069.00,877,1244
04/05/2004,09:11,1069.00,1069.50,1068.75,1069.00,2547,2494
04/05/2004,09:12,1069.25,1069.25,1068.50,1068.75,777,1039
04/05/2004,09:13,1068.75,1069.00,1068.50,1069.00,995,370
04/05/2004,09:14,1068.75,1070.00,1068.75,1069.00,4317,3126
04/05/2004,09:15,1069.25,1069.25,1068.75,1069.00,1624,1556
04/05/2004,09:16,1068.75,1069.25,1068.25,1068.25,1226,4554
04/05/2004,09:17,1068.25,1068.75,1068.00,1068.25,1363,2161
04/05/2004,09:18,1068.50,1069.00,1068.25,1068.75,2408,467
04/05/2004,09:19,1068.75,1069.00,1067.75,1068.00,2312,4051
04/05/2004,09:20,1068.00,1068.25,1068.00,1068.00,771,724
04/05/2004,09:21,1068.00,1068.25,1067.50,1068.00,809,1115
04/05/2004,09:22,1068.00,1068.25,1067.50,1067.50,438,860
04/05/2004,09:23,1067.75,1068.25,1067.50,1067.75,1424,250
04/05/2004,09:24,1067.75,1068.25,1067.50,1067.50,439,588
04/05/2004,09:25,1067.50,1068.00,1067.50,1068.00,242,477
04/05/2004,09:26,1068.00,1068.50,1068.00,1068.25,1670,303
04/05/2004,09:27,1068.00,1068.25,1068.00,1068.25,360,37
04/05/2004,09:28,1068.00,1068.25,1067.75,1068.00,410,416
04/05/2004,09:29,1068.25,1068.25,1067.50,1067.75,118,727
04/05/2004,09:30,1067.50,1067.75,1067.25,1067.75,513,605
04/05/2004,09:31,1067.75,1067.75,1067.25,1067.25,507,755
04/05/2004,09:32,1067.25,1067.50,1067.00,1067.00,576,1375
04/05/2004,09:33,1067.00,1067.50,1067.00,1067.00,802,512
04/05/2004,09:34,1067.25,1067.25,1067.00,1067.25,342,41
04/05/2004,09:35,1067.25,1067.75,1067.25,1067.50,1196,610
04/05/2004,09:36,1067.50,1067.75,1067.25,1067.75,155,461
04/05/2004,09:37,1067.75,1068.00,1067.50,1067.75,711,346
04/05/2004,09:38,1067.75,1067.75,1067.50,1067.75,108,163
04/05/2004,09:39,1067.50,1067.75,1067.25,1067.50,68,289
04/05/2004,09:40,1067.50,1067.50,1067.25,1067.50,3,43
04/05/2004,09:41,1067.25,1067.25,1066.50,1066.50,1377,2726
04/05/2004,09:42,1066.50,1066.75,1066.00,1066.50,1034,1866
04/05/2004,09:43,1066.50,1067.00,1066.25,1067.00,1539,140
04/05/2004,09:44,1066.75,1067.25,1066.75,1067.00,842,803
04/05/2004,09:45,1067.00,1067.00,1066.50,1067.00,384,960
04/05/2004,09:46,1067.25,1067.50,1066.75,1067.00,816,794
04/05/2004,09:47,1067.00,1067.00,1066.75,1066.75,13,59
04/05/2004,09:48,1067.00,1067.00,1066.75,1067.00,39,33
04/05/2004,09:49,1067.00,1067.25,1066.75,1067.25,726,873
04/05/2004,09:50,1067.25,1067.25,1067.00,1067.25,111,405
04/05/2004,09:51,1067.00,1067.50,1067.00,1067.50,853,228
04/05/2004,09:52,1067.50,1067.50,1067.00,1067.25,355,759
04/05/2004,09:53,1067.25,1067.25,1067.00,1067.25,178,54
04/05/2004,09:54,1067.25,1067.25,1066.75,1067.25,635,1538
04/05/2004,09:55,1067.00,1067.25,1066.75,1067.00,903,383
04/05/2004,09:56,1067.00,1067.00,1066.50,1066.50,34,886
04/05/2004,09:57,1066.50,1066.75,1066.25,1066.25,786,742
04/05/2004,09:58,1066.50,1066.50,1066.25,1066.25,76,171
04/05/2004,09:59,1066.25,1066.50,1066.00,1066.00,233,3336
04/05/2004,10:00,1066.00,1066.25,1065.75,1065.75,732,405
04/05/2004,10:01,1065.75,1066.25,1065.75,1066.00,755,970
04/05/2004,10:02,1066.00,1066.50,1065.75,1066.50,2188,406
04/05/2004,10:03,1066.50,1066.50,1065.75,1066.00,498,990
04/05/2004,10:04,1066.25,1066.50,1066.00,1066.25,495,85
04/05/2004,10:05,1066.00,1066.25,1065.50,1065.75,483,1652
04/05/2004,10:06,1065.75,1066.25,1065.50,1066.25,1165,433
04/05/2004,10:07,1066.25,1066.50,1066.00,1066.50,438,74
04/05/2004,10:08,1066.25,1066.75,1066.25,1066.50,1337,382
04/05/2004,10:09,1066.50,1066.75,1066.25,1066.75,330,170
04/05/2004,10:10,1066.75,1067.00,1066.50,1066.50,796,805
04/05/2004,10:11,1066.75,1066.75,1066.25,1066.25,69,489
04/05/2004,10:12,1066.50,1066.50,1066.25,1066.50,102,13
04/05/2004,10:13,1066.25,1066.50,1065.75,1066.00,487,425
04/05/2004,10:14,1066.25,1066.25,1065.50,1065.75,528,564
04/05/2004,10:15,1066.00,1066.25,1065.50,1066.25,1233,693
04/05/2004,10:16,1066.25,1066.25,1065.75,1066.00,249,452
04/05/2004,10:17,1066.25,1066.50,1066.25,1066.25,388,48
04/05/2004,10:18,1066.50,1066.75,1066.25,1066.75,1075,279
04/05/2004,10:19,1066.75,1066.75,1066.25,1066.50,194,479
04/05/2004,10:20,1066.25,1066.50,1065.50,1065.75,1582,2846
04/05/2004,10:21,1065.50,1066.25,1065.50,1066.00,619,486
04/05/2004,10:22,1066.25,1066.75,1066.00,1066.75,1038,147
04/05/2004,10:23,1066.75,1067.25,1066.50,1066.75,1615,1245
04/05/2004,10:24,1066.75,1066.75,1066.50,1066.50,140,329
04/05/2004,10:25,1066.25,1066.75,1066.25,1066.50,244,140
04/05/2004,10:26,1066.50,1067.00,1066.50,1067.00,701,324
04/05/2004,10:27,1067.00,1067.00,1066.75,1067.00,327,14
04/05/2004,10:28,1066.75,1067.00,1066.25,1066.50,149,671
04/05/2004,10:29,1066.50,1067.00,1066.50,1066.75,1062,94
04/05/2004,10:30,1066.75,1066.75,1066.25,1066.50,233,930
04/05/2004,10:31,1066.50,1066.75,1066.25,1066.50,180,66
04/05/2004,10:32,1066.50,1066.75,1066.50,1066.75,229,297
04/05/2004,10:33,1066.50,1067.00,1066.50,1066.75,262,251
04/05/2004,10:34,1066.75,1067.25,1066.75,1067.00,584,191
04/05/2004,10:35,1067.25,1067.50,1067.00,1067.25,2372,470
04/05/2004,10:36,1067.25,1067.50,1067.00,1067.50,171,35
04/05/2004,10:37,1067.50,1067.50,1066.25,1066.75,865,2248
04/05/2004,10:38,1066.75,1067.00,1066.75,1066.75,197,39
04/05/2004,10:39,1067.00,1067.00,1066.75,1066.75,333,144
04/05/2004,10:40,1066.75,1066.75,1066.50,1066.75,62,86
04/05/2004,10:41,1066.75,1066.75,1066.50,1066.75,149,58
04/05/2004,10:42,1066.75,1067.00,1066.50,1066.75,144,104
04/05/2004,10:43,1066.75,1067.00,1066.75,1066.75,24,99
04/05/2004,10:44,1066.75,1066.75,1066.75,1066.75,0,67
04/05/2004,10:45,1066.75,1067.00,1066.50,1066.75,301,45
04/05/2004,10:46,1067.00,1067.00,1066.75,1067.00,11,102
04/05/2004,10:47,1066.75,1067.00,1066.50,1066.75,70,158
04/05/2004,10:48,1066.75,1066.75,1066.50,1066.75,112,6
04/05/2004,10:49,1066.50,1067.00,1066.50,1067.00,162,51
04/05/2004,10:50,1067.00,1067.25,1066.75,1067.00,195,111
04/05/2004,10:51,1067.00,1067.00,1066.75,1067.00,56,6
04/05/2004,10:52,1067.00,1067.25,1067.00,1067.25,362,10
04/05/2004,10:53,1067.25,1067.25,1066.75,1066.75,6,411
04/05/2004,10:54,1066.75,1067.25,1066.75,1067.00,144,31
04/05/2004,10:55,1067.25,1067.50,1066.75,1067.00,663,195
04/05/2004,10:56,1067.00,1067.00,1066.75,1067.00,70,48
04/05/2004,10:57,1067.00,1067.00,1066.50,1066.50,18,215
04/05/2004,10:58,1066.50,1067.00,1066.50,1066.75,255,84
04/05/2004,10:59,1066.50,1066.75,1066.50,1066.75,189,14
04/05/2004,11:00,1066.50,1066.75,1066.50,1066.50,9,13
04/05/2004,11:01,1066.50,1067.00,1066.50,1067.00,549,226
04/05/2004,11:02,1067.00,1067.25,1066.75,1066.75,356,218
04/05/2004,11:03,1066.75,1067.00,1066.75,1067.00,17,15
04/05/2004,11:04,1066.75,1067.00,1066.75,1067.00,299,8
04/05/2004,11:05,1067.00,1067.25,1066.75,1067.00,74,12
04/05/2004,11:06,1067.00,1067.00,1066.75,1067.00,17,222
04/05/2004,11:07,1067.00,1067.25,1067.00,1067.00,152,35
04/05/2004,11:08,1067.00,1067.25,1066.75,1066.75,97,677
04/05/2004,11:09,1066.75,1066.75,1066.50,1066.50,5,135
04/05/2004,11:10,1066.75,1066.75,1066.00,1066.50,613,1192
04/05/2004,11:11,1066.50,1066.75,1066.50,1066.75,57,2
04/05/2004,11:12,1066.75,1067.00,1066.50,1066.75,268,238
04/05/2004,11:13,1066.75,1066.75,1066.50,1066.75,17,7
04/05/2004,11:14,1066.75,1067.00,1066.75,1066.75,99,13
04/05/2004,11:15,1066.75,1066.75,1066.75,1066.75,0,87
04/05/2004,11:16,1066.75,1067.00,1066.75,1067.00,115,98
04/05/2004,11:17,1067.00,1067.00,1066.75,1067.00,8,567
04/05/2004,11:18,1066.75,1067.00,1066.75,1067.00,346,34
04/05/2004,11:19,1067.00,1067.00,1066.75,1067.00,250,4
04/05/2004,11:20,1067.00,1067.25,1067.00,1067.25,22,0
04/05/2004,11:21,1067.25,1067.50,1067.00,1067.25,836,106
04/05/2004,11:22,1067.50,1067.75,1067.25,1067.75,1417,464
04/05/2004,11:23,1067.75,1067.75,1067.25,1067.25,406,957
04/05/2004,11:24,1067.50,1067.50,1067.00,1067.25,145,871
04/05/2004,11:25,1067.00,1067.50,1067.00,1067.25,502,58
04/05/2004,11:26,1067.50,1067.50,1067.25,1067.25,44,207
04/05/2004,11:27,1067.00,1067.50,1067.00,1067.50,510,22
04/05/2004,11:28,1067.25,1067.50,1067.25,1067.25,234,203
04/05/2004,11:29,1067.25,1067.50,1067.25,1067.50,802,172
04/05/2004,11:30,1067.50,1068.00,1067.50,1067.50,1180,786
04/05/2004,11:31,1067.75,1068.25,1067.50,1068.25,1514,171
04/05/2004,11:32,1068.25,1068.25,1067.75,1068.00,301,455
04/05/2004,11:33,1068.25,1069.00,1068.00,1068.75,3957,913
04/05/2004,11:34,1068.50,1069.00,1068.50,1068.75,1307,344
04/05/2004,11:35,1068.75,1069.00,1068.50,1068.50,6,1289
04/05/2004,11:36,1068.75,1069.00,1068.50,1068.75,761,557
04/05/2004,11:37,1068.75,1068.75,1068.25,1068.50,153,713
04/05/2004,11:38,1068.50,1068.75,1068.25,1068.25,17,471
04/05/2004,11:39,1068.25,1068.50,1068.25,1068.50,140,39
04/05/2004,11:40,1068.75,1068.75,1068.25,1068.50,186,74
04/05/2004,11:41,1068.50,1068.75,1068.25,1068.25,49,132
04/05/2004,11:42,1068.50,1068.50,1068.25,1068.25,18,242
04/05/2004,11:43,1068.25,1068.25,1068.00,1068.25,2,370
04/05/2004,11:44,1068.25,1068.25,1068.00,1068.00,14,71
04/05/2004,11:45,1068.25,1068.25,1068.00,1068.25,165,178
04/05/2004,11:46,1068.00,1068.50,1068.00,1068.50,323,58
04/05/2004,11:47,1068.50,1069.00,1068.25,1068.50,982,612
04/05/2004,11:48,1068.50,1068.50,1068.25,1068.50,174,8
04/05/2004,11:49,1068.50,1068.75,1068.25,1068.50,134,184
04/05/2004,11:50,1068.50,1068.75,1068.25,1068.50,15,99
04/05/2004,11:51,1068.50,1068.50,1068.25,1068.25,96,117
04/05/2004,11:52,1068.50,1068.50,1068.25,1068.50,23,141
04/05/2004,11:53,1068.25,1068.50,1068.25,1068.25,206,43
04/05/2004,11:54,1068.50,1068.50,1068.25,1068.25,12,43
04/05/2004,11:55,1068.25,1068.50,1068.25,1068.50,167,396
04/05/2004,11:56,1068.75,1068.75,1068.25,1068.75,75,482
04/05/2004,11:57,1068.50,1069.25,1068.50,1069.25,2633,561
04/05/2004,11:58,1069.25,1069.25,1068.50,1068.50,23,704
04/05/2004,11:59,1068.50,1068.75,1068.50,1068.50,13,386
04/05/2004,12:00,1068.75,1068.75,1068.00,1068.25,128,728
04/05/2004,12:01,1068.25,1068.25,1067.50,1067.50,369,3278
04/05/2004,12:02,1067.50,1068.00,1067.50,1067.50,596,453
04/05/2004,12:03,1067.50,1067.75,1067.25,1067.75,581,611
04/05/2004,12:04,1067.75,1068.00,1067.25,1067.50,269,499
04/05/2004,12:05,1067.25,1067.75,1067.25,1067.75,315,43
04/05/2004,12:06,1067.50,1067.75,1067.50,1067.75,307,2
04/05/2004,12:07,1067.75,1067.75,1067.50,1067.50,23,28
04/05/2004,12:08,1067.75,1067.75,1067.50,1067.75,97,1
04/05/2004,12:09,1067.50,1067.75,1067.25,1067.25,68,727
04/05/2004,12:10,1067.50,1068.00,1067.25,1067.75,618,49
04/05/2004,12:11,1067.75,1067.75,1067.50,1067.50,85,46
04/05/2004,12:12,1067.75,1067.75,1067.25,1067.50,73,722
04/05/2004,12:13,1067.50,1067.75,1067.50,1067.50,448,11
04/05/2004,12:14,1067.50,1067.75,1067.50,1067.75,17,4
04/05/2004,12:15,1067.75,1067.75,1067.50,1067.75,250,11
04/05/2004,12:16,1067.75,1068.00,1067.25,1067.50,84,263
04/05/2004,12:17,1067.50,1067.50,1067.25,1067.50,88,60
04/05/2004,12:18,1067.50,1067.75,1067.50,1067.50,44,36
04/05/2004,12:19,1067.75,1067.75,1067.50,1067.50,18,23
04/05/2004,12:20,1067.75,1067.75,1067.50,1067.50,9,12
04/05/2004,12:21,1067.50,1067.75,1067.50,1067.50,2,209
04/05/2004,12:22,1067.50,1067.50,1067.25,1067.50,94,54
04/05/2004,12:23,1067.50,1067.50,1067.25,1067.50,130,3
04/05/2004,12:24,1067.50,1067.75,1067.50,1067.75,180,4
04/05/2004,12:25,1067.75,1067.75,1067.50,1067.75,75,12
04/05/2004,12:26,1067.75,1067.75,1067.25,1067.25,12,258
04/05/2004,12:27,1067.50,1067.75,1067.50,1067.75,181,3
04/05/2004,12:28,1068.00,1068.00,1067.75,1068.00,20,69
04/05/2004,12:29,1067.75,1068.25,1067.75,1068.00,1457,25
04/05/2004,12:30,1068.25,1068.50,1068.00,1068.25,489,53
04/05/2004,12:31,1068.25,1068.75,1068.25,1068.25,489,359
04/05/2004,12:32,1068.25,1068.50,1068.25,1068.50,3,19
04/05/2004,12:33,1068.50,1068.75,1068.25,1068.25,252,105
04/05/2004,12:34,1068.25,1068.50,1068.25,1068.50,6,38
04/05/2004,12:35,1068.50,1068.50,1068.00,1068.00,4,713
04/05/2004,12:36,1068.00,1068.25,1068.00,1068.00,22,6
04/05/2004,12:37,1068.00,1068.25,1068.00,1068.25,212,19
04/05/2004,12:38,1068.25,1068.25,1068.25,1068.25,14,0
04/05/2004,12:39,1068.50,1068.75,1068.25,1068.75,931,11
04/05/2004,12:40,1068.75,1068.75,1068.50,1068.75,285,20
04/05/2004,12:41,1068.75,1069.00,1068.50,1068.75,293,284
04/05/2004,12:42,1069.00,1069.00,1068.50,1068.75,217,493
04/05/2004,12:43,1068.75,1069.00,1068.50,1068.50,154,555
04/05/2004,12:44,1068.50,1068.50,1068.25,1068.25,3,128
04/05/2004,12:45,1068.25,1068.50,1068.00,1068.00,54,503
04/05/2004,12:46,1068.00,1068.00,1068.00,1068.00,0,158
04/05/2004,12:47,1068.00,1068.25,1067.75,1068.00,37,552
04/05/2004,12:48,1068.25,1068.25,1068.00,1068.00,29,111
04/05/2004,12:49,1068.25,1068.25,1068.00,1068.00,9,482
04/05/2004,12:50,1068.25,1068.25,1067.75,1068.00,77,117
04/05/2004,12:51,1068.00,1068.25,1068.00,1068.00,13,35
04/05/2004,12:52,1068.25,1068.25,1068.00,1068.00,3,28
04/05/2004,12:53,1068.25,1068.50,1068.00,1068.50,365,8
04/05/2004,12:54,1068.50,1068.50,1068.25,1068.50,315,16
04/05/2004,12:55,1068.50,1068.50,1068.25,1068.50,277,7
04/05/2004,12:56,1068.50,1068.50,1068.25,1068.50,38,17
04/05/2004,12:57,1068.50,1068.75,1068.25,1068.25,152,127
04/05/2004,12:58,1068.25,1068.50,1068.25,1068.25,19,449
04/05/2004,12:59,1068.25,1068.25,1068.25,1068.25,0,21
04/05/2004,13:00,1068.25,1068.25,1068.25,1068.25,0,194
04/05/2004,13:01,1068.25,1068.50,1068.25,1068.25,2,195
04/05/2004,13:02,1068.25,1068.50,1068.25,1068.50,102,293
04/05/2004,13:03,1068.25,1068.50,1068.25,1068.50,12,428
04/05/2004,13:04,1068.25,1068.50,1068.25,1068.50,17,24
04/05/2004,13:05,1068.25,1068.75,1068.25,1068.75,440,26
04/05/2004,13:06,1068.75,1069.00,1068.50,1068.75,1290,955
04/05/2004,13:07,1068.75,1068.75,1068.50,1068.75,310,3
04/05/2004,13:08,1068.50,1068.75,1068.25,1068.75,746,298
04/05/2004,13:09,1068.50,1069.00,1068.50,1069.00,372,48
04/05/2004,13:10,1068.75,1069.00,1068.50,1068.75,344,824
04/05/2004,13:11,1068.75,1068.75,1068.50,1068.50,11,262
04/05/2004,13:12,1068.50,1069.00,1068.50,1068.75,367,48
04/05/2004,13:13,1068.75,1069.00,1068.75,1069.00,9,21
04/05/2004,13:14,1069.00,1069.00,1068.50,1068.50,97,183
04/05/2004,13:15,1068.50,1068.75,1068.25,1068.25,15,158
04/05/2004,13:16,1068.50,1068.50,1068.00,1068.00,24,1126
04/05/2004,13:17,1068.00,1068.50,1068.00,1068.25,410,115
04/05/2004,13:18,1068.25,1068.50,1068.25,1068.25,2,48
04/05/2004,13:19,1068.25,1068.75,1068.25,1068.75,223,86
04/05/2004,13:20,1068.50,1068.75,1068.50,1068.50,108,251
04/05/2004,13:21,1068.25,1068.75,1068.25,1068.25,256,184
04/05/2004,13:22,1068.50,1068.75,1068.50,1068.50,176,63
04/05/2004,13:23,1068.50,1068.75,1068.25,1068.50,98,113
04/05/2004,13:24,1068.50,1068.75,1068.50,1068.50,22,16
04/05/2004,13:25,1068.50,1068.75,1068.25,1068.50,49,268
04/05/2004,13:26,1068.25,1068.50,1068.25,1068.50,138,24
04/05/2004,13:27,1068.50,1068.75,1068.50,1068.50,6,105
04/05/2004,13:28,1068.50,1069.00,1068.25,1069.00,1883,45
04/05/2004,13:29,1069.00,1069.00,1068.50,1068.50,310,286
04/05/2004,13:30,1068.75,1068.75,1068.25,1068.25,30,1182
04/05/2004,13:31,1068.50,1068.75,1068.25,1068.50,444,631
04/05/2004,13:32,1068.50,1068.75,1068.25,1068.50,344,13
04/05/2004,13:33,1068.50,1068.75,1068.50,1068.75,326,10
04/05/2004,13:34,1068.75,1068.75,1068.25,1068.50,598,228
04/05/2004,13:35,1068.50,1068.75,1068.25,1068.50,295,133
04/05/2004,13:36,1068.75,1068.75,1068.50,1068.50,8,14
04/05/2004,13:37,1068.75,1068.75,1068.50,1068.50,27,81
04/05/2004,13:38,1068.75,1069.00,1068.50,1068.50,267,16
04/05/2004,13:39,1068.50,1068.75,1068.50,1068.75,77,48
04/05/2004,13:40,1068.50,1068.75,1068.50,1068.50,11,70
04/05/2004,13:41,1068.75,1068.75,1068.50,1068.50,22,25
04/05/2004,13:42,1068.50,1069.00,1068.50,1068.75,248,122
04/05/2004,13:43,1068.75,1068.75,1068.25,1068.50,71,321
04/05/2004,13:44,1068.50,1069.00,1068.50,1068.75,322,2
04/05/2004,13:45,1068.75,1069.25,1068.75,1069.25,1290,254
04/05/2004,13:46,1069.25,1069.50,1069.00,1069.25,2091,312
04/05/2004,13:47,1069.25,1069.50,1069.00,1069.25,227,270
04/05/2004,13:48,1069.00,1069.25,1068.75,1069.00,44,457
04/05/2004,13:49,1069.00,1069.00,1068.50,1068.75,90,696
04/05/2004,13:50,1068.75,1069.00,1068.50,1068.75,377,69
04/05/2004,13:51,1068.75,1069.00,1068.75,1069.00,44,148
04/05/2004,13:52,1069.00,1069.25,1068.75,1069.25,414,118
04/05/2004,13:53,1069.25,1069.25,1069.00,1069.25,1038,65
04/05/2004,13:54,1069.25,1069.50,1069.00,1069.00,434,461
04/05/2004,13:55,1069.00,1069.25,1069.00,1069.00,4,301
04/05/2004,13:56,1069.00,1069.25,1069.00,1069.00,28,17
04/05/2004,13:57,1069.00,1069.25,1069.00,1069.00,8,186
04/05/2004,13:58,1069.00,1069.25,1068.75,1069.00,89,361
04/05/2004,13:59,1069.00,1069.25,1068.75,1068.75,95,366
04/05/2004,14:00,1068.75,1069.00,1068.50,1068.75,205,990
04/05/2004,14:01,1069.00,1069.00,1068.50,1068.75,232,610
04/05/2004,14:02,1068.50,1069.00,1068.50,1068.75,433,147
04/05/2004,14:03,1069.00,1069.00,1068.75,1069.00,216,91
04/05/2004,14:04,1069.00,1069.25,1069.00,1069.00,830,110
04/05/2004,14:05,1069.00,1069.25,1069.00,1069.00,116,221
04/05/2004,14:06,1069.00,1069.50,1068.75,1069.50,190,258
04/05/2004,14:07,1069.25,1069.50,1069.25,1069.50,177,259
04/05/2004,14:08,1069.50,1069.75,1069.25,1069.75,351,46
04/05/2004,14:09,1069.75,1070.00,1069.50,1069.75,1082,722
04/05/2004,14:10,1069.75,1070.00,1069.50,1070.00,478,203
04/05/2004,14:11,1069.75,1070.50,1069.75,1070.00,2760,544
04/05/2004,14:12,1070.00,1071.50,1070.00,1071.25,4331,1528
04/05/2004,14:13,1071.25,1071.50,1070.75,1071.25,2079,1727
04/05/2004,14:14,1071.25,1071.50,1071.00,1071.00,651,1108
04/05/2004,14:15,1071.25,1071.50,1071.00,1071.50,1203,109
04/05/2004,14:16,1071.25,1071.75,1071.25,1071.50,1018,638
04/05/2004,14:17,1071.50,1071.75,1071.50,1071.50,263,499
04/05/2004,14:18,1071.75,1072.00,1071.50,1071.50,1083,1181
04/05/2004,14:19,1071.75,1071.75,1071.25,1071.50,198,806
04/05/2004,14:20,1071.50,1071.50,1070.75,1071.25,242,1451
04/05/2004,14:21,1071.00,1071.50,1071.00,1071.25,644,172
04/05/2004,14:22,1071.50,1071.50,1071.25,1071.50,156,27
04/05/2004,14:23,1071.50,1072.00,1071.25,1072.00,1791,118
04/05/2004,14:24,1072.00,1072.25,1071.75,1072.00,741,64
04/05/2004,14:25,1072.25,1072.25,1071.75,1072.00,510,906
04/05/2004,14:26,1072.00,1072.25,1071.75,1071.75,547,1221
04/05/2004,14:27,1071.75,1072.00,1071.50,1072.00,304,80
04/05/2004,14:28,1072.00,1072.25,1071.75,1072.25,659,330
04/05/2004,14:29,1072.25,1072.25,1071.75,1071.75,949,652
04/05/2004,14:30,1072.00,1072.25,1071.75,1072.25,481,10
04/05/2004,14:31,1072.25,1072.50,1072.00,1072.50,1520,493
04/05/2004,14:32,1072.50,1072.75,1072.25,1072.75,1057,66
04/05/2004,14:33,1072.75,1072.75,1072.00,1072.00,1848,1382
04/05/2004,14:34,1072.25,1072.50,1072.00,1072.25,399,222
04/05/2004,14:35,1072.25,1072.75,1072.25,1072.50,593,715
04/05/2004,14:36,1072.25,1073.00,1072.25,1072.75,1755,648
04/05/2004,14:37,1072.50,1072.75,1072.50,1072.50,33,608
04/05/2004,14:38,1072.75,1072.75,1072.25,1072.50,898,541
04/05/2004,14:39,1072.50,1072.50,1072.25,1072.25,352,417
04/05/2004,14:40,1072.25,1072.50,1071.75,1072.00,238,1225
04/05/2004,14:41,1072.00,1072.50,1072.00,1072.25,1848,284
04/05/2004,14:42,1072.25,1072.75,1072.25,1072.25,754,240
04/05/2004,14:43,1072.50,1072.50,1072.25,1072.25,137,153
04/05/2004,14:44,1072.25,1072.50,1072.25,1072.25,80,374
04/05/2004,14:45,1072.25,1072.75,1072.25,1072.50,430,121
04/05/2004,14:46,1072.75,1073.50,1072.50,1073.50,3889,783
04/05/2004,14:47,1073.25,1073.50,1073.00,1073.00,2165,2091
04/05/2004,14:48,1073.25,1073.50,1073.00,1073.25,535,646
04/05/2004,14:49,1073.00,1073.50,1073.00,1073.50,475,264
04/05/2004,14:50,1073.50,1074.00,1073.25,1073.75,2695,412
04/05/2004,14:51,1074.00,1074.25,1073.75,1074.00,2397,1018
04/05/2004,14:52,1074.00,1074.25,1073.75,1073.75,582,1018
04/05/2004,14:53,1074.00,1074.00,1073.75,1074.00,1455,270
04/05/2004,14:54,1074.00,1074.50,1073.75,1074.25,1967,1293
04/05/2004,14:55,1074.25,1074.50,1074.25,1074.50,619,937
04/05/2004,14:56,1074.50,1074.75,1074.25,1074.50,2350,2044
04/05/2004,14:57,1074.50,1074.75,1074.00,1074.00,901,2066
04/05/2004,14:58,1074.00,1074.25,1074.00,1074.25,1122,292
04/05/2004,14:59,1074.00,1074.50,1074.00,1074.25,1539,853
04/05/2004,15:00,1074.25,1074.50,1074.00,1074.00,1747,2351
04/05/2004,15:01,1074.00,1074.75,1074.00,1074.50,3625,1358
04/05/2004,15:02,1074.50,1074.50,1074.25,1074.50,394,798
04/05/2004,15:03,1074.25,1074.50,1074.25,1074.50,1184,942
04/05/2004,15:04,1074.50,1074.75,1074.25,1074.25,627,1366
04/05/2004,15:05,1074.50,1074.50,1074.25,1074.50,967,40
04/05/2004,15:06,1074.50,1074.75,1074.25,1074.25,155,1780
04/05/2004,15:07,1074.25,1074.25,1073.75,1074.00,129,2872
04/05/2004,15:08,1073.75,1074.00,1073.50,1073.75,800,678
04/05/2004,15:09,1074.00,1074.00,1073.50,1073.75,400,1385
04/05/2004,15:10,1073.75,1074.00,1073.50,1073.75,224,635
04/05/2004,15:11,1073.50,1073.75,1073.50,1073.50,68,1607
04/05/2004,15:12,1073.75,1073.75,1073.25,1073.75,1468,2186
04/05/2004,15:13,1073.50,1073.75,1073.25,1073.50,217,829
04/05/2004,15:14,1073.50,1073.75,1073.25,1073.75,914,516
04/05/2004,15:15,1073.50,1073.75,1073.25,1073.50,873,2633
04/05/2004,15:16,1073.50,1073.75,1073.50,1073.75,2,10
04/05/2004,15:31,1073.50,1073.50,1073.25,1073.50,38,267
04/05/2004,15:32,1073.50,1073.50,1073.25,1073.50,2,5
04/05/2004,15:33,1073.50,1073.50,1073.25,1073.25,10,3
04/05/2004,15:34,1073.50,1073.50,1073.25,1073.50,169,1
04/05/2004,15:35,1073.50,1073.50,1073.25,1073.25,105,1
04/05/2004,15:36,1073.50,1073.50,1073.25,1073.25,39,13
04/05/2004,15:37,1073.50,1073.50,1073.25,1073.25,15,1
04/05/2004,15:38,1073.50,1073.50,1073.50,1073.50,18,0
04/05/2004,15:39,1073.25,1073.25,1073.25,1073.25,0,1
04/05/2004,15:40,1073.25,1073.25,1073.25,1073.25,0,1
04/05/2004,15:41,1073.50,1073.50,1073.50,1073.50,16,0
04/05/2004,15:42,1073.50,1073.50,1073.50,1073.50,2,0
04/05/2004,15:43,1073.50,1073.50,1073.50,1073.50,66,0
04/05/2004,15:44,1073.50,1073.50,1073.50,1073.50,13,0
04/05/2004,15:45,1073.50,1073.50,1073.50,1073.50,26,0
04/05/2004,15:46,1073.50,1073.75,1073.50,1073.75,43,0
04/05/2004,15:47,1073.75,1073.75,1073.75,1073.75,1,0
04/05/2004,15:49,1073.50,1073.50,1073.50,1073.50,0,6
04/05/2004,15:50,1073.50,1073.75,1073.50,1073.50,10,158
04/05/2004,15:51,1073.50,1073.50,1073.25,1073.25,0,8
04/05/2004,15:53,1073.50,1073.50,1073.50,1073.50,103,0
04/05/2004,15:54,1073.25,1073.50,1073.25,1073.50,50,4
04/05/2004,15:55,1073.50,1073.50,1073.25,1073.50,53,2
04/05/2004,15:56,1073.50,1073.50,1073.50,1073.50,1,0
04/05/2004,15:57,1073.50,1073.50,1073.50,1073.50,2,0
04/05/2004,15:58,1073.25,1073.50,1073.25,1073.50,10,3
04/05/2004,15:59,1073.25,1073.25,1073.25,1073.25,0,1
04/05/2004,16:00,1073.50,1073.50,1073.50,1073.50,8,0
04/05/2004,17:01,1072.50,1072.50,1072.50,1072.50,66,0
04/05/2004,17:03,1072.50,1072.50,1072.50,1072.50,3,0
04/05/2004,17:04,1072.50,1072.50,1072.50,1072.50,1,0
04/05/2004,17:05,1072.50,1072.50,1072.50,1072.50,6,0
04/05/2004,17:07,1072.75,1072.75,1072.75,1072.75,2,0
04/05/2004,17:08,1072.50,1072.50,1072.50,1072.50,0,5
04/05/2004,17:13,1072.75,1072.75,1072.50,1072.50,1,1
04/05/2004,17:14,1072.75,1072.75,1072.75,1072.75,30,0
04/05/2004,17:16,1072.75,1072.75,1072.75,1072.75,1,0
04/05/2004,17:17,1072.50,1072.75,1072.50,1072.75,37,1
04/05/2004,17:19,1072.75,1072.75,1072.75,1072.75,1,0
04/05/2004,17:20,1072.75,1072.75,1072.75,1072.75,51,0
04/05/2004,17:24,1072.75,1073.00,1072.75,1073.00,3,0
04/05/2004,17:25,1073.00,1073.00,1072.75,1072.75,6,5
04/05/2004,17:27,1073.00,1073.00,1073.00,1073.00,30,0
04/05/2004,17:32,1073.00,1073.00,1073.00,1073.00,1,0
04/05/2004,17:33,1072.75,1072.75,1072.75,1072.75,0,1
04/05/2004,17:34,1072.75,1073.00,1072.75,1073.00,2,1
04/05/2004,17:36,1073.00,1073.00,1073.00,1073.00,2,0
04/05/2004,17:37,1073.00,1073.00,1073.00,1073.00,5,0
04/05/2004,17:40,1073.00,1073.00,1073.00,1073.00,2,0
04/05/2004,17:41,1073.00,1073.00,1073.00,1073.00,1,0
04/05/2004,17:42,1072.75,1072.75,1072.75,1072.75,0,2
04/05/2004,17:45,1073.00,1073.00,1073.00,1073.00,4,0
04/05/2004,17:47,1073.00,1073.00,1073.00,1073.00,5,0
04/05/2004,17:48,1073.00,1073.00,1073.00,1073.00,33,0
04/05/2004,17:49,1073.00,1073.00,1073.00,1073.00,31,0
04/05/2004,17:50,1073.00,1073.00,1073.00,1073.00,4,0
04/05/2004,17:51,1073.00,1073.00,1073.00,1073.00,1,0
04/05/2004,17:54,1072.75,1072.75,1072.75,1072.75,0,1
04/05/2004,17:56,1073.00,1073.00,1073.00,1073.00,3,0
04/05/2004,18:03,1073.00,1073.00,1073.00,1073.00,1,0
04/05/2004,18:04,1073.00,1073.00,1073.00,1073.00,5,0
04/05/2004,18:05,1073.00,1073.00,1073.00,1073.00,6,0
04/05/2004,18:06,1073.25,1073.50,1073.25,1073.25,150,50
04/05/2004,18:07,1073.25,1073.25,1073.25,1073.25,0,6
04/05/2004,18:09,1073.00,1073.00,1073.00,1073.00,0,25
04/05/2004,18:10,1073.00,1073.00,1073.00,1073.00,0,7
04/05/2004,18:12,1073.00,1073.00,1073.00,1073.00,0,3
04/05/2004,18:13,1073.00,1073.00,1073.00,1073.00,0,11
04/05/2004,18:17,1073.00,1073.00,1073.00,1073.00,0,3
04/05/2004,18:18,1073.00,1073.00,1073.00,1073.00,0,1
04/05/2004,18:23,1073.00,1073.00,1073.00,1073.00,0,2
04/05/2004,18:26,1073.00,1073.00,1073.00,1073.00,0,12
04/05/2004,18:28,1073.00,1073.00,1073.00,1073.00,0,1
04/05/2004,18:29,1073.25,1073.25,1073.25,1073.25,2,0
04/05/2004,18:31,1073.00,1073.00,1073.00,1073.00,0,4
04/05/2004,18:36,1073.25,1073.25,1073.25,1073.25,5,0
04/05/2004,18:43,1073.00,1073.00,1073.00,1073.00,0,6
04/05/2004,18:46,1073.00,1073.00,1073.00,1073.00,0,1
04/05/2004,18:53,1072.75,1072.75,1072.75,1072.75,0,1
04/05/2004,18:55,1072.75,1072.75,1072.75,1072.75,0,1
04/05/2004,18:57,1073.00,1073.00,1073.00,1073.00,2,0
04/05/2004,18:59,1072.75,1072.75,1072.75,1072.75,0,12
04/05/2004,19:01,1072.75,1072.75,1072.75,1072.75,0,1
04/05/2004,19:03,1072.75,1072.75,1072.75,1072.75,0,6
04/05/2004,19:04,1073.00,1073.25,1073.00,1073.25,10,0
04/05/2004,19:07,1073.25,1073.25,1073.25,1073.25,4,0
04/05/2004,19:09,1073.25,1073.25,1073.25,1073.25,1,0
04/05/2004,19:10,1073.25,1073.25,1073.25,1073.25,1,0
04/05/2004,19:11,1073.00,1073.00,1073.00,1073.00,0,15
04/05/2004,19:13,1072.75,1072.75,1072.75,1072.75,0,3
04/05/2004,19:16,1073.00,1073.00,1073.00,1073.00,5,0
04/05/2004,19:17,1073.00,1073.00,1073.00,1073.00,2,0
04/05/2004,19:18,1073.00,1073.00,1073.00,1073.00,6,0
04/05/2004,19:27,1072.75,1072.75,1072.75,1072.75,0,28
04/05/2004,19:28,1072.75,1072.75,1072.75,1072.75,0,1
04/05/2004,19:30,1072.75,1072.75,1072.75,1072.75,0,3
04/05/2004,19:31,1072.75,1072.75,1072.50,1072.50,0,2
04/05/2004,19:35,1072.75,1072.75,1072.75,1072.75,3,0
04/05/2004,19:37,1072.75,1072.75,1072.75,1072.75,4,0
04/05/2004,19:38,1072.75,1072.75,1072.75,1072.75,20,0
04/05/2004,19:39,1072.75,1072.75,1072.75,1072.75,9,0
04/05/2004,19:40,1072.75,1072.75,1072.75,1072.75,1,0
04/05/2004,19:43,1073.00,1073.00,1073.00,1073.00,5,0
04/05/2004,19:44,1073.00,1073.00,1073.00,1073.00,2,0
04/05/2004,19:46,1073.00,1073.00,1073.00,1073.00,5,0
04/05/2004,19:48,1073.00,1073.00,1073.00,1073.00,3,0
04/05/2004,19:49,1073.00,1073.00,1073.00,1073.00,2,0
04/05/2004,19:51,1073.00,1073.00,1073.00,1073.00,2,0
04/05/2004,19:52,1073.00,1073.00,1073.00,1073.00,3,0
04/05/2004,19:53,1073.00,1073.00,1073.00,1073.00,15,0
04/05/2004,19:54,1073.00,1073.25,1073.00,1073.25,2,0
04/05/2004,19:56,1073.00,1073.00,1073.00,1073.00,0,2
04/05/2004,20:10,1072.75,1072.75,1072.75,1072.75,0,4
04/05/2004,20:11,1072.75,1072.75,1072.75,1072.75,0,5
04/05/2004,20:12,1072.75,1072.75,1072.75,1072.75,0,10
04/05/2004,20:13,1072.75,1072.75,1072.75,1072.75,0,2
04/05/2004,20:16,1072.75,1072.75,1072.75,1072.75,0,3
04/05/2004,20:23,1072.75,1072.75,1072.75,1072.75,0,1
04/05/2004,20:24,1072.50,1072.50,1072.50,1072.50,0,1
04/05/2004,20:25,1072.75,1072.75,1072.75,1072.75,1,0
04/05/2004,20:26,1072.75,1072.75,1072.75,1072.75,1,0
04/05/2004,20:27,1072.75,1072.75,1072.75,1072.75,2,0
04/05/2004,20:28,1072.50,1072.50,1072.50,1072.50,0,1
04/05/2004,20:32,1072.75,1072.75,1072.75,1072.75,2,0
04/05/2004,20:33,1072.75,1072.75,1072.75,1072.75,49,0
04/05/2004,20:34,1072.75,1072.75,1072.75,1072.75,32,0
04/05/2004,20:35,1072.75,1072.75,1072.75,1072.75,23,0
04/05/2004,20:42,1072.75,1072.75,1072.50,1072.50,2,1
04/05/2004,20:43,1072.50,1072.50,1072.50,1072.50,0,6
04/05/2004,20:45,1072.50,1072.75,1072.50,1072.75,1,5
04/05/2004,20:47,1072.75,1072.75,1072.75,1072.75,2,0
04/05/2004,20:53,1073.00,1073.00,1073.00,1073.00,30,0
04/05/2004,20:54,1073.00,1073.00,1073.00,1073.00,1,0
04/05/2004,20:56,1072.75,1072.75,1072.75,1072.75,0,2
04/05/2004,21:00,1073.00,1073.00,1073.00,1073.00,31,0
04/05/2004,21:02,1073.00,1073.00,1073.00,1073.00,7,0
04/05/2004,21:03,1072.75,1072.75,1072.75,1072.75,0,1
04/05/2004,21:06,1072.75,1072.75,1072.75,1072.75,0,1
04/05/2004,21:09,1072.75,1072.75,1072.75,1072.75,0,4
04/05/2004,21:11,1073.00,1073.00,1073.00,1073.00,5,0
04/05/2004,21:13,1073.00,1073.00,1072.75,1072.75,1,1
04/05/2004,21:17,1072.75,1072.75,1072.75,1072.75,0,2
04/05/2004,21:20,1072.75,1073.00,1072.75,1073.00,1,1
04/05/2004,21:26,1072.75,1072.75,1072.75,1072.75,0,4
04/05/2004,21:30,1072.75,1072.75,1072.75,1072.75,0,5
04/05/2004,21:32,1072.75,1072.75,1072.50,1072.50,0,19
04/05/2004,21:33,1072.50,1072.50,1072.50,1072.50,0,1
04/05/2004,21:43,1072.75,1072.75,1072.75,1072.75,1,0
04/05/2004,21:44,1072.75,1072.75,1072.75,1072.75,2,0
04/05/2004,21:48,1072.75,1072.75,1072.75,1072.75,1,0
04/05/2004,21:51,1072.75,1072.75,1072.75,1072.75,1,0
04/05/2004,21:54,1073.00,1073.00,1073.00,1073.00,1,0
04/05/2004,21:57,1072.75,1072.75,1072.75,1072.75,0,1
04/05/2004,21:59,1073.00,1073.00,1072.75,1073.00,5,6
04/05/2004,22:03,1072.75,1072.75,1072.50,1072.75,1,11
04/05/2004,22:05,1073.00,1073.00,1073.00,1073.00,1,0
04/05/2004,22:27,1073.00,1073.00,1073.00,1073.00,1,0
04/05/2004,22:33,1073.00,1073.00,1073.00,1073.00,10,0
04/05/2004,22:34,1073.25,1073.25,1073.25,1073.25,3,0
04/05/2004,22:37,1073.00,1073.00,1073.00,1073.00,0,9
04/05/2004,22:38,1072.75,1072.75,1072.75,1072.75,0,12
04/05/2004,22:47,1073.00,1073.00,1073.00,1073.00,1,0
04/05/2004,22:52,1073.00,1073.00,1072.75,1072.75,8,1
04/05/2004,22:55,1072.75,1072.75,1072.75,1072.75,0,3
04/05/2004,22:56,1073.00,1073.00,1073.00,1073.00,1,0
04/05/2004,22:57,1073.00,1073.00,1073.00,1073.00,5,0
04/05/2004,23:00,1073.25,1073.25,1073.25,1073.25,2,0
04/05/2004,23:06,1073.00,1073.00,1072.50,1072.50,0,62
04/05/2004,23:10,1072.50,1072.50,1072.50,1072.50,0,2
04/05/2004,23:11,1072.50,1072.50,1072.50,1072.50,0,11
04/05/2004,23:12,1072.50,1072.50,1072.50,1072.50,0,20
04/05/2004,23:15,1072.75,1072.75,1072.75,1072.75,1,0
04/05/2004,23:21,1072.50,1072.50,1072.50,1072.50,0,12
04/05/2004,23:22,1072.50,1072.50,1072.50,1072.50,0,5
04/05/2004,23:23,1072.50,1072.50,1072.50,1072.50,0,1
04/05/2004,23:24,1072.50,1072.50,1072.50,1072.50,0,9
04/05/2004,23:25,1072.50,1072.50,1072.50,1072.50,0,5
04/05/2004,23:34,1072.75,1072.75,1072.75,1072.75,1,0
04/05/2004,23:36,1072.50,1072.75,1072.50,1072.75,1,12
04/05/2004,23:40,1072.50,1072.50,1072.50,1072.50,0,1
04/05/2004,23:41,1072.50,1072.50,1072.50,1072.50,0,6
04/05/2004,23:42,1072.50,1072.50,1072.50,1072.50,0,6
04/05/2004,23:43,1072.50,1072.50,1072.50,1072.50,0,1
04/05/2004,23:45,1072.50,1072.50,1072.50,1072.50,0,1
04/05/2004,23:47,1072.25,1072.25,1072.25,1072.25,0,5
04/05/2004,23:48,1072.25,1072.25,1072.25,1072.25,0,1
04/05/2004,23:50,1072.25,1072.50,1072.25,1072.50,1,1
04/06/2004,00:04,1072.50,1072.50,1072.50,1072.50,1,0
04/06/2004,00:05,1072.25,1072.25,1072.25,1072.25,0,11
04/06/2004,00:15,1072.50,1072.50,1072.50,1072.50,8,0
04/06/2004,00:16,1072.25,1072.25,1072.25,1072.25,0,2
04/06/2004,00:20,1072.25,1072.50,1072.25,1072.50,3,1
04/06/2004,00:23,1072.50,1072.50,1072.50,1072.50,1,0
04/06/2004,00:24,1072.25,1072.25,1072.25,1072.25,0,55
04/06/2004,00:26,1072.25,1072.25,1072.25,1072.25,0,1
04/06/2004,00:27,1072.25,1072.25,1072.25,1072.25,0,1
04/06/2004,00:36,1072.25,1072.25,1072.25,1072.25,0,1
04/06/2004,00:37,1072.50,1072.50,1072.50,1072.50,1,0
04/06/2004,00:38,1072.50,1072.50,1072.50,1072.50,1,0
04/06/2004,00:41,1072.50,1072.50,1072.50,1072.50,11,0
04/06/2004,00:42,1072.50,1072.50,1072.50,1072.50,1,0
04/06/2004,00:43,1072.50,1072.50,1072.50,1072.50,1,0
04/06/2004,00:47,1072.50,1072.50,1072.50,1072.50,25,0
04/06/2004,00:48,1072.75,1072.75,1072.75,1072.75,1,0
04/06/2004,00:49,1072.50,1072.50,1072.50,1072.50,0,2
04/06/2004,00:57,1072.50,1072.50,1072.50,1072.50,0,8
04/06/2004,00:58,1072.50,1072.50,1072.50,1072.50,0,2
04/06/2004,00:59,1072.50,1072.50,1072.50,1072.50,0,5
04/06/2004,01:00,1072.50,1072.50,1072.50,1072.50,0,15
04/06/2004,01:01,1072.25,1072.25,1072.25,1072.25,0,23
04/06/2004,01:03,1072.50,1072.50,1072.50,1072.50,10,0
04/06/2004,01:05,1072.50,1072.50,1072.50,1072.50,2,0
04/06/2004,01:09,1072.50,1072.50,1072.50,1072.50,40,0
04/06/2004,01:10,1072.50,1072.50,1072.50,1072.50,19,0
04/06/2004,01:11,1072.25,1072.25,1072.25,1072.25,0,5
04/06/2004,01:12,1072.25,1072.25,1072.25,1072.25,0,2
04/06/2004,01:14,1072.50,1072.50,1072.50,1072.50,7,0
04/06/2004,01:15,1072.50,1072.50,1072.50,1072.50,1,0
04/06/2004,01:16,1072.50,1072.50,1072.50,1072.50,2,0
04/06/2004,01:19,1072.50,1072.50,1072.50,1072.50,1,0
04/06/2004,01:22,1072.50,1072.50,1072.25,1072.50,66,5
04/06/2004,01:23,1072.75,1072.75,1072.75,1072.75,4,0
04/06/2004,01:24,1072.75,1072.75,1072.75,1072.75,2,0
04/06/2004,01:25,1072.50,1072.75,1072.50,1072.75,1,1
04/06/2004,01:28,1072.50,1072.50,1072.25,1072.50,5,55
04/06/2004,01:33,1072.50,1072.50,1072.50,1072.50,9,0
04/06/2004,01:37,1072.50,1072.50,1072.50,1072.50,66,0
04/06/2004,01:38,1072.50,1072.50,1072.50,1072.50,6,0
04/06/2004,01:41,1072.50,1072.75,1072.50,1072.75,27,0
04/06/2004,01:47,1072.50,1072.50,1072.50,1072.50,0,3
04/06/2004,01:49,1072.50,1072.50,1072.50,1072.50,0,6
04/06/2004,01:54,1072.50,1072.50,1072.50,1072.50,0,1
04/06/2004,01:55,1072.50,1072.50,1072.50,1072.50,0,5
04/06/2004,01:57,1072.50,1072.50,1072.25,1072.50,10,10
04/06/2004,02:00,1072.25,1072.25,1072.25,1072.25,0,21
04/06/2004,02:01,1072.25,1072.25,1072.00,1072.00,0,190
04/06/2004,02:02,1071.75,1072.00,1071.75,1072.00,5,76
04/06/2004,02:03,1071.75,1071.75,1071.50,1071.75,60,103
04/06/2004,02:04,1071.75,1071.75,1071.50,1071.50,45,28
04/06/2004,02:05,1071.75,1071.75,1071.50,1071.50,32,38
04/06/2004,02:06,1071.50,1071.50,1071.25,1071.25,13,85
04/06/2004,02:07,1071.50,1071.50,1071.25,1071.25,22,245
04/06/2004,02:08,1071.25,1071.50,1071.00,1071.25,53,215
04/06/2004,02:09,1071.25,1071.25,1071.00,1071.00,5,10
04/06/2004,02:10,1071.00,1071.25,1071.00,1071.25,20,6
04/06/2004,02:11,1071.00,1071.00,1070.75,1071.00,11,102
04/06/2004,02:12,1071.00,1071.25,1071.00,1071.25,122,14
04/06/2004,02:13,1071.25,1071.25,1071.00,1071.00,10,114
04/06/2004,02:14,1071.00,1071.00,1070.50,1070.75,118,234
04/06/2004,02:15,1070.75,1071.00,1070.75,1070.75,22,20
04/06/2004,02:16,1070.75,1070.75,1070.75,1070.75,0,35
04/06/2004,02:17,1070.75,1070.75,1070.75,1070.75,0,10
04/06/2004,02:18,1070.75,1070.75,1070.75,1070.75,0,118
04/06/2004,02:19,1070.75,1070.75,1070.75,1070.75,0,51
04/06/2004,02:20,1070.75,1071.25,1070.75,1070.75,66,137
04/06/2004,02:21,1070.75,1070.75,1070.75,1070.75,0,53
04/06/2004,02:22,1070.75,1070.75,1070.50,1070.75,36,63
04/06/2004,02:24,1070.50,1070.75,1070.50,1070.75,86,20
04/06/2004,02:25,1070.75,1071.00,1070.75,1071.00,16,0
04/06/2004,02:26,1070.75,1070.75,1070.75,1070.75,0,54
04/06/2004,02:27,1070.75,1070.75,1070.75,1070.75,0,19
04/06/2004,02:28,1071.00,1071.00,1071.00,1071.00,10,0
04/06/2004,02:29,1071.00,1071.00,1070.75,1070.75,1,3
04/06/2004,02:30,1070.75,1070.75,1070.50,1070.75,20,27
04/06/2004,02:31,1070.75,1070.75,1070.75,1070.75,14,0
04/06/2004,02:32,1070.50,1070.75,1070.50,1070.75,12,5
04/06/2004,02:33,1070.75,1070.75,1070.75,1070.75,97,0
04/06/2004,02:34,1070.75,1071.00,1070.50,1070.50,19,25
04/06/2004,02:35,1070.75,1070.75,1070.75,1070.75,4,0
04/06/2004,02:36,1070.75,1070.75,1070.75,1070.75,31,0
04/06/2004,02:37,1070.75,1070.75,1070.50,1070.50,5,2
04/06/2004,02:38,1070.50,1070.50,1070.50,1070.50,0,2
04/06/2004,02:39,1070.75,1070.75,1070.75,1070.75,36,0
04/06/2004,02:40,1070.75,1070.75,1070.75,1070.75,42,0
04/06/2004,02:41,1070.75,1070.75,1070.75,1070.75,2,0
04/06/2004,02:42,1070.75,1070.75,1070.25,1070.50,14,157
04/06/2004,02:43,1070.50,1070.75,1070.50,1070.75,8,0
04/06/2004,02:44,1070.75,1070.75,1070.75,1070.75,23,0
04/06/2004,02:45,1070.75,1071.00,1070.75,1070.75,22,10
04/06/2004,02:46,1070.75,1070.75,1070.50,1070.50,0,70
04/06/2004,02:47,1070.75,1070.75,1070.75,1070.75,2,0
04/06/2004,02:48,1070.75,1071.00,1070.50,1071.00,13,2
04/06/2004,02:49,1070.75,1071.00,1070.75,1070.75,20,7
04/06/2004,02:53,1070.75,1071.00,1070.50,1070.50,1,48
04/06/2004,02:54,1070.50,1070.50,1070.50,1070.50,0,60
04/06/2004,02:55,1070.50,1070.50,1070.50,1070.50,0,2
04/06/2004,02:56,1070.50,1070.50,1070.50,1070.50,0,1
04/06/2004,02:57,1070.25,1070.25,1070.25,1070.25,0,1
04/06/2004,02:58,1070.50,1070.50,1070.25,1070.25,1,20
04/06/2004,02:59,1070.50,1070.50,1070.50,1070.50,97,0
04/06/2004,03:00,1070.50,1070.75,1070.50,1070.75,34,11
04/06/2004,03:01,1070.75,1070.75,1070.50,1070.50,4,21
04/06/2004,03:02,1070.50,1070.75,1070.50,1070.75,7,22
04/06/2004,03:03,1070.50,1070.75,1070.50,1070.75,1,57
04/06/2004,03:04,1070.50,1070.50,1070.50,1070.50,0,45
04/06/2004,03:06,1070.50,1070.50,1070.50,1070.50,0,19
04/06/2004,03:07,1070.50,1070.50,1070.50,1070.50,0,5
04/06/2004,03:08,1070.50,1070.50,1070.50,1070.50,0,14
04/06/2004,03:09,1070.50,1070.50,1070.50,1070.50,0,8
04/06/2004,03:10,1070.25,1070.50,1070.25,1070.50,10,20
04/06/2004,03:11,1070.50,1070.50,1070.50,1070.50,24,0
04/06/2004,03:12,1070.50,1070.50,1070.50,1070.50,34,0
04/06/2004,03:14,1070.75,1070.75,1070.75,1070.75,65,0
04/06/2004,03:15,1070.75,1071.00,1070.75,1071.00,26,0
04/06/2004,03:17,1071.00,1071.00,1071.00,1071.00,100,0
04/06/2004,03:18,1071.00,1071.00,1071.00,1071.00,20,0
04/06/2004,03:19,1071.00,1071.00,1071.00,1071.00,5,0
04/06/2004,03:20,1071.00,1071.00,1070.75,1070.75,20,48
04/06/2004,03:22,1070.75,1070.75,1070.75,1070.75,0,2
04/06/2004,03:24,1070.50,1070.50,1070.50,1070.50,0,52
04/06/2004,03:25,1070.75,1070.75,1070.75,1070.75,33,0
04/06/2004,03:26,1070.75,1070.75,1070.50,1070.50,5,17
04/06/2004,03:27,1070.50,1070.50,1070.50,1070.50,0,35
04/06/2004,03:28,1070.50,1070.50,1070.25,1070.50,6,5
04/06/2004,03:29,1070.50,1070.50,1070.50,1070.50,22,0
04/06/2004,03:30,1070.75,1070.75,1070.75,1070.75,2,0
04/06/2004,03:32,1070.75,1070.75,1070.75,1070.75,2,0
04/06/2004,03:33,1070.75,1071.00,1070.75,1071.00,37,0
04/06/2004,03:34,1070.75,1071.00,1070.75,1071.00,3,5
04/06/2004,03:35,1071.00,1071.00,1070.75,1071.00,4,1
04/06/2004,03:36,1071.00,1071.00,1071.00,1071.00,50,0
04/06/2004,03:38,1071.00,1071.25,1071.00,1071.00,45,21
04/06/2004,03:39,1071.00,1071.00,1071.00,1071.00,0,33
04/06/2004,03:40,1071.00,1071.00,1071.00,1071.00,0,18
04/06/2004,03:41,1071.00,1071.25,1071.00,1071.25,21,2
04/06/2004,03:42,1071.00,1071.25,1071.00,1071.00,4,10
04/06/2004,03:43,1071.00,1071.25,1071.00,1071.25,30,3
04/06/2004,03:46,1071.25,1071.25,1071.25,1071.25,1,0
04/06/2004,03:47,1071.25,1071.25,1071.25,1071.25,3,0
04/06/2004,03:48,1071.25,1071.25,1071.25,1071.25,2,0
04/06/2004,03:49,1071.25,1071.25,1071.00,1071.00,3,2
04/06/2004,03:50,1071.25,1071.25,1071.25,1071.25,90,0
04/06/2004,03:51,1071.25,1071.25,1071.00,1071.00,2,2
04/06/2004,03:52,1071.00,1071.25,1071.00,1071.25,232,2
04/06/2004,03:53,1071.50,1071.50,1071.50,1071.50,56,0
04/06/2004,03:54,1071.50,1071.50,1071.50,1071.50,6,0
04/06/2004,03:55,1071.50,1071.50,1071.50,1071.50,8,0
04/06/2004,03:56,1071.25,1071.25,1071.25,1071.25,0,1
04/06/2004,03:57,1071.50,1071.75,1071.50,1071.75,25,0
04/06/2004,03:58,1071.50,1071.50,1071.50,1071.50,0,103
04/06/2004,03:59,1071.50,1071.50,1071.50,1071.50,0,15
04/06/2004,04:01,1071.75,1071.75,1071.50,1071.50,1,25
04/06/2004,04:02,1071.50,1071.50,1071.50,1071.50,0,11
04/06/2004,04:03,1071.75,1071.75,1071.75,1071.75,24,0
04/06/2004,04:04,1071.75,1071.75,1071.25,1071.25,1,76
04/06/2004,04:05,1071.25,1071.50,1071.25,1071.50,15,3
04/06/2004,04:06,1071.50,1071.75,1071.50,1071.75,12,3
04/06/2004,04:07,1071.75,1071.75,1071.50,1071.50,8,1
04/06/2004,04:08,1071.75,1072.25,1071.75,1071.75,183,57
04/06/2004,04:09,1071.75,1071.75,1071.50,1071.75,9,16
04/06/2004,04:11,1071.50,1071.50,1071.50,1071.50,0,21
04/06/2004,04:12,1071.25,1071.25,1071.25,1071.25,0,51
04/06/2004,04:13,1071.25,1071.25,1071.00,1071.00,0,11
04/06/2004,04:14,1071.25,1071.50,1071.25,1071.50,54,0
04/06/2004,04:15,1071.50,1071.50,1071.50,1071.50,25,0
04/06/2004,04:16,1071.25,1071.50,1071.25,1071.50,1,22
04/06/2004,04:17,1071.50,1071.50,1071.50,1071.50,16,0
04/06/2004,04:18,1071.25,1071.25,1071.25,1071.25,0,1
04/06/2004,04:19,1071.50,1071.50,1071.50,1071.50,16,0
04/06/2004,04:20,1071.50,1071.50,1071.50,1071.50,15,0
04/06/2004,04:21,1071.50,1071.50,1071.50,1071.50,1,0
04/06/2004,04:24,1071.75,1071.75,1071.75,1071.75,91,0
04/06/2004,04:25,1071.75,1072.00,1071.75,1072.00,74,0
04/06/2004,04:26,1072.00,1072.00,1072.00,1072.00,62,0
04/06/2004,04:27,1072.00,1072.25,1072.00,1072.00,56,20
04/06/2004,04:28,1072.00,1072.25,1072.00,1072.00,2,14
04/06/2004,04:29,1072.00,1072.00,1072.00,1072.00,0,12
04/06/2004,04:30,1072.00,1072.00,1071.75,1071.75,0,14
04/06/2004,04:31,1072.00,1072.00,1071.75,1071.75,2,33
04/06/2004,04:32,1071.75,1072.00,1071.75,1072.00,1,6
04/06/2004,04:33,1071.75,1072.00,1071.75,1071.75,1,16
04/06/2004,04:34,1071.75,1071.75,1071.75,1071.75,0,1
04/06/2004,04:35,1071.75,1071.75,1071.50,1071.50,0,43
04/06/2004,04:36,1071.50,1071.75,1071.50,1071.50,4,14
04/06/2004,04:37,1071.50,1071.50,1071.50,1071.50,0,20
04/06/2004,04:38,1071.50,1071.50,1071.50,1071.50,0,1
04/06/2004,04:39,1071.50,1071.50,1071.25,1071.50,1,10
04/06/2004,04:40,1071.50,1071.50,1071.50,1071.50,19,0
04/06/2004,04:41,1071.50,1071.50,1071.50,1071.50,5,0
04/06/2004,04:42,1071.50,1071.75,1071.50,1071.75,19,0
04/06/2004,04:43,1071.75,1071.75,1071.75,1071.75,14,0
04/06/2004,04:44,1071.75,1072.00,1071.50,1072.00,136,1
04/06/2004,04:45,1072.00,1072.00,1072.00,1072.00,9,0
04/06/2004,04:46,1072.00,1072.00,1072.00,1072.00,44,0
04/06/2004,04:47,1072.00,1072.00,1072.00,1072.00,15,0
04/06/2004,04:48,1072.00,1072.00,1072.00,1072.00,5,0
04/06/2004,04:49,1072.00,1072.00,1071.75,1071.75,7,2
04/06/2004,04:50,1071.75,1071.75,1071.75,1071.75,0,1
04/06/2004,04:51,1072.00,1072.00,1072.00,1072.00,8,0
04/06/2004,04:52,1072.00,1072.00,1072.00,1072.00,5,0
04/06/2004,04:53,1072.00,1072.00,1072.00,1072.00,3,0
04/06/2004,04:54,1072.00,1072.00,1072.00,1072.00,5,0
04/06/2004,04:55,1072.00,1072.25,1072.00,1072.25,15,0
04/06/2004,04:56,1072.00,1072.00,1072.00,1072.00,0,1
04/06/2004,04:57,1071.75,1071.75,1071.75,1071.75,0,29
04/06/2004,04:58,1071.50,1071.50,1071.50,1071.50,0,33
04/06/2004,04:59,1071.50,1071.75,1071.50,1071.75,27,1
04/06/2004,05:00,1071.75,1071.75,1071.75,1071.75,9,0
04/06/2004,05:03,1071.75,1072.00,1071.75,1071.75,13,2
04/06/2004,05:04,1072.00,1072.00,1072.00,1072.00,1,0
04/06/2004,05:05,1072.00,1072.25,1072.00,1072.25,18,0
04/06/2004,05:06,1072.25,1072.25,1072.25,1072.25,69,0
04/06/2004,05:07,1072.25,1072.25,1072.25,1072.25,48,0
04/06/2004,05:08,1072.25,1072.25,1072.00,1072.00,6,15
04/06/2004,05:09,1072.00,1072.00,1072.00,1072.00,0,2
04/06/2004,05:10,1072.00,1072.00,1072.00,1072.00,0,4
04/06/2004,05:11,1072.00,1072.00,1071.75,1071.75,0,37
04/06/2004,05:12,1071.75,1071.75,1071.75,1071.75,0,30
04/06/2004,05:13,1071.75,1071.75,1071.75,1071.75,0,41
04/06/2004,05:14,1072.00,1072.00,1071.50,1071.50,2,87
04/06/2004,05:15,1071.75,1071.75,1071.75,1071.75,6,0
04/06/2004,05:17,1071.75,1071.75,1071.75,1071.75,1,0
04/06/2004,05:18,1071.50,1071.50,1071.50,1071.50,0,46
04/06/2004,05:19,1071.50,1071.50,1071.50,1071.50,0,21
04/06/2004,05:20,1071.50,1071.50,1071.50,1071.50,0,12
04/06/2004,05:21,1071.50,1071.50,1071.50,1071.50,0,3
04/06/2004,05:22,1071.25,1071.25,1071.25,1071.25,0,32
04/06/2004,05:23,1071.25,1071.25,1071.25,1071.25,0,19
04/06/2004,05:24,1071.00,1071.00,1071.00,1071.00,0,89
04/06/2004,05:25,1070.75,1070.75,1070.75,1070.75,0,17
04/06/2004,05:26,1070.75,1070.75,1070.50,1070.50,10,61
04/06/2004,05:27,1070.75,1070.75,1070.75,1070.75,46,0
04/06/2004,05:28,1070.75,1070.75,1070.75,1070.75,19,0
04/06/2004,05:29,1070.75,1070.75,1070.75,1070.75,24,0
04/06/2004,05:30,1070.75,1070.75,1070.75,1070.75,6,0
04/06/2004,05:31,1070.75,1070.75,1070.75,1070.75,8,0
04/06/2004,05:32,1070.75,1070.75,1070.75,1070.75,2,0
04/06/2004,05:35,1070.75,1070.75,1070.50,1070.50,13,1
04/06/2004,05:36,1070.50,1070.75,1070.50,1070.50,24,31
04/06/2004,05:38,1070.75,1070.75,1070.75,1070.75,12,0
04/06/2004,05:39,1070.75,1070.75,1070.75,1070.75,1,0
04/06/2004,05:40,1070.75,1071.00,1070.75,1071.00,8,0
04/06/2004,05:41,1071.00,1071.00,1071.00,1071.00,11,0
04/06/2004,05:42,1071.00,1071.00,1071.00,1071.00,106,0
04/06/2004,05:43,1071.00,1071.25,1071.00,1071.25,37,0
04/06/2004,05:44,1071.25,1071.25,1071.00,1071.00,15,29
04/06/2004,05:45,1071.25,1071.25,1071.25,1071.25,2,0
04/06/2004,05:46,1071.00,1071.25,1071.00,1071.00,2,29
04/06/2004,05:47,1071.00,1071.00,1071.00,1071.00,0,1
04/06/2004,05:48,1071.00,1071.25,1071.00,1071.25,1,27
04/06/2004,05:50,1071.25,1071.25,1070.75,1070.75,1,1
04/06/2004,05:53,1071.00,1071.75,1071.00,1071.50,135,3
04/06/2004,05:54,1071.50,1071.50,1071.50,1071.50,0,3
04/06/2004,05:55,1071.50,1071.50,1071.50,1071.50,0,4
04/06/2004,05:56,1071.50,1071.50,1071.50,1071.50,0,1
04/06/2004,05:57,1071.25,1071.50,1071.25,1071.25,2,9
04/06/2004,06:01,1071.50,1071.50,1071.25,1071.25,10,9
04/06/2004,06:02,1071.50,1071.50,1071.50,1071.50,42,0
04/06/2004,06:04,1071.50,1071.50,1071.50,1071.50,1,0
04/06/2004,06:05,1071.75,1071.75,1071.50,1071.50,2,1
04/06/2004,06:06,1071.50,1071.50,1071.50,1071.50,0,1
04/06/2004,06:07,1071.75,1071.75,1071.75,1071.75,16,0
04/06/2004,06:08,1071.75,1071.75,1071.75,1071.75,30,0
04/06/2004,06:09,1071.75,1071.75,1071.50,1071.50,11,6
04/06/2004,06:11,1071.75,1071.75,1071.75,1071.75,1,0
04/06/2004,06:12,1071.50,1071.50,1071.25,1071.25,0,18
04/06/2004,06:13,1071.50,1071.50,1071.50,1071.50,1,0
04/06/2004,06:14,1071.50,1071.50,1071.25,1071.25,2,1
04/06/2004,06:15,1071.50,1071.50,1071.50,1071.50,5,0
04/06/2004,06:16,1071.25,1071.25,1071.25,1071.25,0,41
04/06/2004,06:17,1071.00,1071.00,1070.75,1070.75,0,40
04/06/2004,06:18,1070.75,1070.75,1070.75,1070.75,0,32
04/06/2004,06:19,1070.75,1070.75,1070.50,1070.75,1,28
04/06/2004,06:20,1070.75,1071.00,1070.75,1071.00,27,0
04/06/2004,06:21,1071.00,1071.25,1071.00,1071.25,70,16
04/06/2004,06:22,1071.00,1071.00,1071.00,1071.00,0,10
04/06/2004,06:23,1071.00,1071.00,1070.75,1070.75,0,65
04/06/2004,06:24,1070.75,1070.75,1070.75,1070.75,0,24
04/06/2004,06:25,1070.50,1070.75,1070.50,1070.75,57,39
04/06/2004,06:26,1070.75,1070.75,1070.50,1070.50,48,87
04/06/2004,06:27,1070.50,1070.75,1070.50,1070.75,11,30
04/06/2004,06:28,1070.50,1070.50,1070.25,1070.50,8,218
04/06/2004,06:29,1070.50,1070.75,1070.25,1070.75,52,51
04/06/2004,06:30,1070.75,1070.75,1070.75,1070.75,18,0
04/06/2004,06:31,1070.75,1071.00,1070.75,1071.00,13,0
04/06/2004,06:32,1071.00,1071.00,1071.00,1071.00,17,0
04/06/2004,06:33,1071.00,1071.00,1071.00,1071.00,2,0
04/06/2004,06:35,1071.00,1071.00,1071.00,1071.00,50,0
04/06/2004,06:36,1071.00,1071.25,1071.00,1071.00,13,15
04/06/2004,06:37,1071.00,1071.00,1071.00,1071.00,0,11
04/06/2004,06:38,1071.00,1071.00,1070.75,1070.75,0,5
04/06/2004,06:39,1070.75,1071.00,1070.75,1070.75,1,15
04/06/2004,06:40,1070.75,1070.75,1070.75,1070.75,0,102
04/06/2004,06:42,1071.00,1071.00,1070.75,1071.00,28,42
04/06/2004,06:43,1071.00,1071.00,1070.50,1070.75,73,208
04/06/2004,06:44,1070.75,1070.75,1070.75,1070.75,55,0
04/06/2004,06:46,1071.00,1071.00,1070.75,1071.00,52,5
04/06/2004,06:47,1071.00,1071.25,1071.00,1071.00,49,26
04/06/2004,06:48,1071.00,1071.00,1070.75,1071.00,31,4
04/06/2004,06:49,1071.00,1071.25,1071.00,1071.00,17,5
04/06/2004,06:50,1071.00,1071.00,1071.00,1071.00,0,50
04/06/2004,06:51,1071.00,1071.00,1070.75,1070.75,0,7
04/06/2004,06:52,1071.00,1071.25,1071.00,1071.25,40,0
04/06/2004,06:53,1071.00,1071.25,1071.00,1071.25,107,5
04/06/2004,06:54,1071.00,1071.25,1071.00,1071.00,11,3
04/06/2004,06:55,1071.00,1071.25,1071.00,1071.25,11,64
04/06/2004,06:56,1071.00,1071.25,1071.00,1071.25,60,12
04/06/2004,06:57,1071.50,1071.50,1071.50,1071.50,45,0
04/06/2004,06:58,1071.50,1071.50,1071.50,1071.50,89,0
04/06/2004,06:59,1071.75,1071.75,1071.50,1071.75,44,38
04/06/2004,07:00,1071.75,1071.75,1071.50,1071.50,10,98
04/06/2004,07:01,1071.50,1071.75,1071.50,1071.50,11,8
04/06/2004,07:02,1071.50,1071.50,1071.50,1071.50,0,5
04/06/2004,07:03,1071.50,1071.75,1071.50,1071.75,2,42
04/06/2004,07:04,1071.50,1071.50,1071.25,1071.25,0,18
04/06/2004,07:05,1071.25,1071.25,1071.25,1071.25,0,13
04/06/2004,07:06,1071.50,1071.75,1071.25,1071.75,53,3
04/06/2004,07:07,1071.75,1071.75,1071.50,1071.75,2,1
04/06/2004,07:08,1071.75,1071.75,1070.25,1070.50,99,465
04/06/2004,07:09,1070.75,1070.75,1067.75,1068.25,273,2662
04/06/2004,07:10,1068.25,1069.25,1068.00,1069.25,873,656
04/06/2004,07:11,1069.25,1069.25,1069.00,1069.25,145,207
04/06/2004,07:12,1069.25,1069.75,1069.25,1069.50,176,104
04/06/2004,07:13,1069.50,1069.75,1068.25,1068.50,153,730
04/06/2004,07:14,1068.75,1068.75,1068.00,1068.50,198,416
04/06/2004,07:15,1068.50,1068.75,1068.25,1068.25,59,115
04/06/2004,07:16,1068.50,1068.75,1068.25,1068.25,93,212
04/06/2004,07:17,1068.25,1069.00,1068.25,1068.50,144,85
04/06/2004,07:18,1068.75,1068.75,1068.25,1068.50,135,175
04/06/2004,07:19,1068.25,1068.50,1068.25,1068.25,30,182
04/06/2004,07:20,1068.25,1068.50,1068.00,1068.50,115,131
04/06/2004,07:21,1068.50,1068.50,1067.75,1068.00,147,144
04/06/2004,07:22,1068.00,1068.00,1067.75,1067.75,292,243
04/06/2004,07:23,1068.00,1068.00,1066.75,1067.75,403,877
04/06/2004,07:24,1068.00,1068.00,1067.25,1067.50,110,375
04/06/2004,07:25,1067.50,1068.00,1067.50,1068.00,249,26
04/06/2004,07:26,1068.00,1068.50,1068.00,1068.00,329,179
04/06/2004,07:27,1068.25,1068.25,1068.00,1068.25,253,58
04/06/2004,07:28,1068.25,1068.50,1068.25,1068.50,175,110
04/06/2004,07:29,1068.50,1069.00,1068.50,1068.75,209,39
04/06/2004,07:30,1068.75,1069.00,1068.50,1068.50,19,203
04/06/2004,07:31,1068.50,1068.75,1068.00,1068.00,2,174
04/06/2004,07:32,1068.25,1068.50,1068.00,1068.00,125,65
04/06/2004,07:33,1068.00,1068.25,1068.00,1068.25,121,25
04/06/2004,07:34,1068.25,1068.75,1068.25,1068.75,87,0
04/06/2004,07:35,1068.75,1069.25,1068.75,1069.00,361,20
04/06/2004,07:36,1068.75,1069.00,1068.75,1068.75,43,89
04/06/2004,07:37,1069.00,1069.25,1068.75,1069.00,89,35
04/06/2004,07:38,1069.00,1069.25,1068.75,1069.25,322,44
04/06/2004,07:39,1069.25,1070.00,1069.25,1069.75,634,352
04/06/2004,07:40,1069.75,1070.00,1069.50,1069.75,153,256
04/06/2004,07:41,1069.75,1070.00,1069.50,1070.00,147,18
04/06/2004,07:42,1069.75,1070.00,1069.75,1069.75,1,110
04/06/2004,07:43,1069.75,1069.75,1069.50,1069.50,6,187
04/06/2004,07:44,1069.75,1069.75,1069.25,1069.25,11,72
04/06/2004,07:45,1069.25,1069.50,1069.25,1069.50,25,38
04/06/2004,07:46,1069.50,1069.50,1069.25,1069.25,2,143
04/06/2004,07:47,1069.50,1069.50,1069.25,1069.50,11,6
04/06/2004,07:48,1069.25,1069.50,1069.25,1069.25,1,35
04/06/2004,07:49,1069.25,1069.50,1069.00,1069.25,11,121
04/06/2004,07:50,1069.25,1069.25,1069.00,1069.00,18,156
04/06/2004,07:51,1069.00,1069.25,1069.00,1069.00,11,74
04/06/2004,07:52,1069.25,1069.25,1068.75,1068.75,135,384
04/06/2004,07:53,1068.75,1069.00,1068.75,1069.00,3,149
04/06/2004,07:54,1068.75,1069.00,1068.50,1068.50,2,264
04/06/2004,07:55,1068.75,1069.00,1068.50,1068.75,209,61
04/06/2004,07:56,1069.00,1069.00,1068.50,1068.50,80,474
04/06/2004,07:57,1068.50,1069.25,1068.50,1069.25,287,131
04/06/2004,07:58,1069.00,1069.00,1068.75,1068.75,0,156
04/06/2004,07:59,1068.75,1068.75,1068.50,1068.75,50,78
04/06/2004,08:00,1069.00,1069.00,1068.75,1069.00,4,2
04/06/2004,08:01,1069.00,1069.00,1068.75,1068.75,9,9
04/06/2004,08:02,1069.00,1069.25,1069.00,1069.00,201,1
04/06/2004,08:03,1069.25,1069.50,1069.00,1069.50,287,19
04/06/2004,08:04,1069.25,1069.50,1069.00,1069.50,48,20
04/06/2004,08:05,1069.50,1069.50,1069.25,1069.25,2,4
04/06/2004,08:06,1069.25,1069.50,1069.25,1069.50,2,34
04/06/2004,08:07,1069.50,1069.50,1069.00,1069.25,11,45
04/06/2004,08:08,1069.00,1069.00,1068.75,1068.75,0,75
04/06/2004,08:09,1069.00,1069.25,1068.75,1069.00,56,4
04/06/2004,08:10,1069.25,1069.25,1069.00,1069.25,5,1
04/06/2004,08:11,1069.00,1069.25,1069.00,1069.00,4,9
04/06/2004,08:12,1069.25,1069.50,1069.00,1069.25,155,46
04/06/2004,08:13,1069.25,1069.25,1069.25,1069.25,41,0
04/06/2004,08:14,1069.00,1069.25,1069.00,1069.25,6,3
04/06/2004,08:15,1069.25,1069.25,1069.00,1069.25,230,1
04/06/2004,08:16,1069.00,1069.25,1068.75,1068.75,90,134
04/06/2004,08:17,1068.75,1069.00,1068.75,1069.00,11,2
04/06/2004,08:18,1069.00,1069.00,1069.00,1069.00,92,0
04/06/2004,08:19,1069.00,1069.00,1068.75,1069.00,8,5
04/06/2004,08:20,1069.00,1069.25,1069.00,1069.25,44,1
04/06/2004,08:21,1069.00,1069.25,1069.00,1069.25,2,35
04/06/2004,08:22,1069.25,1069.50,1069.25,1069.50,262,1
04/06/2004,08:23,1069.50,1069.50,1069.25,1069.25,6,64
04/06/2004,08:24,1069.25,1069.25,1069.25,1069.25,0,4
04/06/2004,08:25,1069.50,1069.50,1069.25,1069.25,12,26
04/06/2004,08:26,1069.25,1069.50,1069.25,1069.25,2,6
04/06/2004,08:27,1069.25,1069.25,1069.00,1069.25,16,120
04/06/2004,08:28,1069.00,1069.25,1069.00,1069.00,6,32
04/06/2004,08:29,1069.00,1069.25,1068.75,1069.25,143,72
04/06/2004,08:30,1069.00,1069.50,1069.00,1069.50,160,277
04/06/2004,08:31,1069.50,1069.75,1068.75,1069.00,1137,2509
04/06/2004,08:32,1069.00,1069.25,1068.25,1068.50,787,1915
04/06/2004,08:33,1068.50,1068.75,1068.25,1068.50,859,169
04/06/2004,08:34,1068.75,1069.00,1068.50,1068.75,1215,180
04/06/2004,08:35,1069.00,1069.00,1068.50,1068.50,772,1442
04/06/2004,08:36,1068.50,1068.75,1068.00,1068.50,1617,2104
04/06/2004,08:37,1068.25,1069.25,1068.25,1068.75,1884,1366
04/06/2004,08:38,1068.75,1069.00,1068.00,1068.75,881,1963
04/06/2004,08:39,1068.75,1069.25,1068.50,1069.00,2976,1548
04/06/2004,08:40,1068.75,1069.50,1068.75,1069.50,2003,1240
04/06/2004,08:41,1069.25,1070.00,1069.25,1069.75,2164,1026
04/06/2004,08:42,1069.75,1070.00,1069.00,1069.25,1086,1609
04/06/2004,08:43,1069.00,1069.25,1069.00,1069.00,721,142
04/06/2004,08:44,1069.25,1069.50,1069.00,1069.50,544,148
04/06/2004,08:45,1069.50,1069.75,1069.00,1069.50,2367,823
04/06/2004,08:46,1069.50,1070.00,1069.00,1070.00,2593,1345
04/06/2004,08:47,1070.00,1070.50,1069.75,1070.25,2021,807
04/06/2004,08:48,1070.25,1070.25,1069.75,1070.00,462,780
04/06/2004,08:49,1070.25,1070.25,1069.75,1070.00,1320,787
04/06/2004,08:50,1070.00,1070.50,1069.75,1070.00,632,750
04/06/2004,08:51,1069.75,1070.00,1069.75,1069.75,187,1514
04/06/2004,08:52,1069.75,1070.00,1069.50,1069.50,71,346
04/06/2004,08:53,1069.50,1070.00,1069.50,1069.75,625,1279
04/06/2004,08:54,1069.75,1070.00,1069.50,1069.50,1358,829
04/06/2004,08:55,1069.50,1070.00,1069.50,1069.75,530,666
04/06/2004,08:56,1069.75,1070.00,1069.50,1069.50,214,782
04/06/2004,08:57,1069.50,1069.75,1069.25,1069.50,330,672
04/06/2004,08:58,1069.75,1070.00,1069.50,1069.75,555,233
04/06/2004,08:59,1069.50,1070.00,1069.50,1069.75,239,27
04/06/2004,09:00,1069.75,1070.00,1069.50,1069.75,857,1165
04/06/2004,09:01,1070.00,1070.00,1069.50,1069.50,924,890
04/06/2004,09:02,1069.50,1070.00,1069.50,1069.75,986,154
04/06/2004,09:03,1069.75,1070.00,1069.50,1069.75,394,1093
04/06/2004,09:04,1070.00,1070.50,1069.75,1070.00,2936,1149
04/06/2004,09:05,1070.25,1070.25,1069.50,1069.75,148,1410
04/06/2004,09:06,1069.75,1070.25,1069.50,1070.00,768,509
04/06/2004,09:07,1070.00,1070.25,1069.75,1069.75,42,189
04/06/2004,09:08,1070.00,1070.50,1069.75,1070.25,1157,1325
04/06/2004,09:09,1070.25,1070.50,1070.00,1070.00,434,268
04/06/2004,09:10,1070.00,1070.25,1069.75,1069.75,103,820
04/06/2004,09:11,1069.75,1070.50,1069.50,1070.25,1845,1480
04/06/2004,09:12,1070.25,1071.00,1070.25,1070.75,3039,646
04/06/2004,09:13,1070.75,1071.00,1070.50,1070.75,1732,1784
04/06/2004,09:14,1070.75,1071.00,1070.50,1070.50,323,535
04/06/2004,09:15,1070.75,1071.00,1070.50,1071.00,394,143
04/06/2004,09:16,1071.00,1071.00,1070.75,1071.00,97,1058
04/06/2004,09:17,1071.00,1071.00,1070.50,1070.75,875,1648
04/06/2004,09:18,1070.75,1070.75,1070.25,1070.25,800,1273
04/06/2004,09:19,1070.50,1070.75,1070.25,1070.25,1223,341
04/06/2004,09:20,1070.50,1070.75,1070.25,1070.75,376,202
04/06/2004,09:21,1070.75,1070.75,1070.50,1070.50,57,452
04/06/2004,09:22,1070.50,1070.50,1070.00,1070.00,104,1048
04/06/2004,09:23,1070.00,1070.25,1070.00,1070.00,17,579
04/06/2004,09:24,1070.25,1070.25,1070.00,1070.25,62,237
04/06/2004,09:25,1070.25,1070.25,1070.00,1070.25,26,153
04/06/2004,09:26,1070.25,1071.00,1070.00,1071.00,2640,157
04/06/2004,09:27,1070.75,1071.25,1070.75,1071.00,1039,858
04/06/2004,09:28,1070.75,1071.00,1070.75,1070.75,95,654
04/06/2004,09:29,1070.50,1071.25,1070.50,1071.25,997,185
04/06/2004,09:30,1071.25,1071.50,1070.75,1070.75,1237,2528
04/06/2004,09:31,1070.75,1071.25,1070.75,1071.25,1395,764
04/06/2004,09:32,1071.00,1071.50,1071.00,1071.25,1543,1679
04/06/2004,09:33,1071.25,1071.50,1070.75,1070.75,74,2359
04/06/2004,09:34,1070.75,1071.25,1070.75,1071.00,517,629
04/06/2004,09:35,1070.75,1071.00,1070.75,1071.00,25,87
04/06/2004,09:36,1070.75,1071.00,1070.75,1070.75,20,1164
04/06/2004,09:37,1070.75,1071.00,1070.50,1070.50,35,1087
04/06/2004,09:38,1070.50,1070.75,1070.50,1070.50,13,293
04/06/2004,09:39,1070.50,1070.75,1070.00,1070.25,638,1776
04/06/2004,09:40,1070.25,1070.50,1070.00,1070.25,457,646
04/06/2004,09:41,1070.25,1070.25,1069.75,1069.75,145,1473
04/06/2004,09:42,1069.75,1070.25,1069.75,1070.00,841,121
04/06/2004,09:43,1070.25,1070.25,1068.75,1069.00,868,5531
04/06/2004,09:44,1069.00,1069.50,1068.75,1069.25,663,354
04/06/2004,09:45,1069.50,1069.50,1069.00,1069.50,673,708
04/06/2004,09:46,1069.50,1069.50,1069.25,1069.25,221,1170
04/06/2004,09:47,1069.25,1069.50,1069.25,1069.25,45,930
04/06/2004,09:48,1069.50,1069.50,1069.25,1069.25,590,34
04/06/2004,09:49,1069.25,1069.75,1069.25,1069.50,672,107
04/06/2004,09:50,1069.50,1069.75,1069.25,1069.75,277,15
04/06/2004,09:51,1069.75,1069.75,1069.50,1069.75,516,87
04/06/2004,09:52,1069.75,1069.75,1069.50,1069.75,180,37
04/06/2004,09:53,1069.75,1070.00,1069.50,1070.00,466,520
04/06/2004,09:54,1069.75,1070.00,1069.75,1069.75,181,177
04/06/2004,09:55,1070.00,1071.00,1069.75,1070.75,2983,1147
04/06/2004,09:56,1070.50,1070.75,1070.25,1070.25,842,1096
04/06/2004,09:57,1070.25,1070.50,1070.00,1070.00,402,417
04/06/2004,09:58,1070.00,1070.25,1070.00,1070.00,20,66
04/06/2004,09:59,1070.00,1070.50,1070.00,1070.00,414,222
04/06/2004,10:00,1070.00,1070.25,1069.75,1070.25,116,348
04/06/2004,10:01,1070.00,1070.25,1070.00,1070.00,74,208
04/06/2004,10:02,1070.25,1070.25,1070.00,1070.25,11,153
04/06/2004,10:03,1070.25,1070.25,1069.75,1069.75,169,903
04/06/2004,10:04,1069.75,1069.75,1069.00,1069.25,384,1549
04/06/2004,10:05,1069.00,1069.50,1069.00,1069.50,1151,688
04/06/2004,10:06,1069.50,1069.75,1069.25,1069.75,872,219
04/06/2004,10:07,1069.75,1070.00,1069.50,1069.75,306,112
04/06/2004,10:08,1069.75,1069.75,1068.75,1068.75,473,3112
04/06/2004,10:09,1068.75,1069.00,1068.75,1069.00,553,645
04/06/2004,10:10,1069.00,1069.25,1068.75,1069.00,540,1066
04/06/2004,10:11,1068.75,1069.00,1068.75,1068.75,603,665
04/06/2004,10:12,1068.75,1069.25,1068.25,1068.50,727,2171
04/06/2004,10:13,1068.50,1068.75,1068.50,1068.75,324,149
04/06/2004,10:14,1068.75,1068.75,1068.50,1068.75,386,16
04/06/2004,10:15,1068.75,1069.00,1068.50,1068.75,633,248
04/06/2004,10:16,1069.00,1069.00,1068.75,1068.75,346,62
04/06/2004,10:17,1069.00,1069.00,1068.75,1069.00,325,21
04/06/2004,10:18,1068.75,1069.25,1068.75,1069.00,842,365
04/06/2004,10:19,1068.75,1069.00,1068.75,1069.00,785,195
04/06/2004,10:20,1068.75,1069.00,1068.75,1069.00,177,6
04/06/2004,10:21,1069.00,1069.00,1068.25,1068.50,100,1557
04/06/2004,10:22,1068.50,1069.25,1068.50,1069.00,1110,468
04/06/2004,10:23,1069.00,1069.50,1069.00,1069.50,1450,1429
04/06/2004,10:24,1069.50,1069.50,1069.25,1069.50,202,89
04/06/2004,10:25,1069.50,1069.50,1069.00,1069.50,550,522
04/06/2004,10:26,1069.25,1069.50,1069.25,1069.25,126,310
04/06/2004,10:27,1069.25,1069.50,1069.25,1069.25,31,38
04/06/2004,10:28,1069.25,1069.50,1069.25,1069.50,43,99
04/06/2004,10:29,1069.50,1069.50,1069.25,1069.50,15,30
04/06/2004,10:30,1069.25,1069.50,1069.00,1069.00,46,555
04/06/2004,10:31,1069.00,1069.00,1068.75,1069.00,104,479
04/06/2004,10:32,1068.75,1069.25,1068.75,1069.25,442,74
04/06/2004,10:33,1069.25,1069.25,1069.00,1069.00,30,153
04/06/2004,10:34,1069.25,1069.25,1069.00,1069.00,14,46
04/06/2004,10:35,1069.00,1069.25,1069.00,1069.25,72,47
04/06/2004,10:36,1069.25,1069.50,1069.00,1069.50,607,170
04/06/2004,10:37,1069.50,1069.50,1069.00,1069.00,53,989
04/06/2004,10:38,1069.00,1069.25,1068.75,1069.00,212,279
04/06/2004,10:39,1069.00,1069.25,1068.75,1068.75,83,402
04/06/2004,10:40,1068.75,1069.00,1068.50,1068.50,51,462
04/06/2004,10:41,1068.50,1069.00,1068.50,1068.50,299,274
04/06/2004,10:42,1068.75,1068.75,1068.00,1068.25,445,1853
04/06/2004,10:43,1068.25,1068.50,1067.50,1067.50,952,2801
04/06/2004,10:44,1067.50,1068.25,1067.50,1068.25,1515,568
04/06/2004,10:45,1068.25,1068.25,1067.50,1068.00,850,1491
04/06/2004,10:46,1067.75,1068.00,1067.25,1067.75,706,1519
04/06/2004,10:47,1067.75,1068.00,1067.50,1068.00,749,139
04/06/2004,10:48,1068.00,1068.00,1067.50,1067.75,454,544
04/06/2004,10:49,1067.75,1068.00,1067.50,1068.00,640,15
04/06/2004,10:50,1068.00,1068.00,1067.75,1067.75,103,521
04/06/2004,10:51,1067.75,1068.00,1067.50,1068.00,860,207
04/06/2004,10:52,1068.00,1068.00,1067.75,1068.00,233,19
04/06/2004,10:53,1068.00,1068.25,1067.75,1068.25,200,135
04/06/2004,10:54,1068.25,1068.25,1068.00,1068.00,81,229
04/06/2004,10:55,1068.25,1068.25,1068.00,1068.00,23,445
04/06/2004,10:56,1068.00,1068.50,1068.00,1068.25,774,105
04/06/2004,10:57,1068.50,1068.75,1068.25,1068.75,870,58
04/06/2004,10:58,1068.75,1069.00,1068.50,1068.50,606,272
04/06/2004,10:59,1068.75,1068.75,1068.25,1068.25,26,303
04/06/2004,11:00,1068.50,1068.50,1068.25,1068.50,26,85
04/06/2004,11:01,1068.25,1068.75,1068.25,1068.50,291,26
04/06/2004,11:02,1068.50,1068.75,1068.50,1068.50,1,195
04/06/2004,11:03,1068.50,1068.75,1068.50,1068.50,8,41
04/06/2004,11:04,1068.50,1068.75,1068.50,1068.50,62,28
04/06/2004,11:05,1068.75,1069.00,1068.75,1069.00,431,33
04/06/2004,11:06,1068.75,1069.00,1068.50,1068.75,109,278
04/06/2004,11:07,1068.75,1068.75,1068.50,1068.50,49,161
04/06/2004,11:08,1068.75,1068.75,1068.50,1068.75,26,46
04/06/2004,11:09,1068.50,1069.00,1068.50,1068.50,165,294
04/06/2004,11:10,1068.50,1068.75,1068.25,1068.50,105,243
04/06/2004,11:11,1068.50,1068.50,1068.25,1068.50,148,15
04/06/2004,11:12,1068.50,1068.50,1067.50,1067.50,685,2835
04/06/2004,11:13,1067.75,1067.75,1067.25,1067.50,580,1025
04/06/2004,11:14,1067.75,1067.75,1067.50,1067.75,133,507
04/06/2004,11:15,1067.75,1068.00,1067.50,1067.75,378,238
04/06/2004,11:16,1068.00,1068.00,1067.75,1068.00,117,48
04/06/2004,11:17,1068.00,1068.00,1067.75,1067.75,42,16
04/06/2004,11:18,1067.75,1068.00,1067.75,1067.75,35,434
04/06/2004,11:19,1067.75,1068.00,1067.50,1067.75,101,116
04/06/2004,11:20,1067.75,1068.00,1067.50,1067.75,628,382
04/06/2004,11:21,1067.50,1068.50,1067.50,1068.25,1024,155
04/06/2004,11:22,1068.25,1068.50,1068.25,1068.25,50,322
04/06/2004,11:23,1068.50,1068.50,1068.25,1068.25,680,103
04/06/2004,11:24,1068.50,1068.75,1068.50,1068.50,138,4
04/06/2004,11:25,1068.50,1068.75,1068.50,1068.50,115,92
04/06/2004,11:26,1068.75,1068.75,1068.50,1068.50,61,19
04/06/2004,11:27,1068.50,1068.75,1068.50,1068.50,254,62
04/06/2004,11:28,1068.75,1068.75,1068.25,1068.50,19,398
04/06/2004,11:29,1068.50,1068.75,1068.50,1068.75,193,93
04/06/2004,11:30,1068.75,1068.75,1068.50,1068.75,680,9
04/06/2004,11:31,1068.50,1068.75,1068.50,1068.50,32,16
04/06/2004,11:32,1068.50,1068.75,1068.50,1068.50,331,247
04/06/2004,11:33,1068.50,1068.75,1068.50,1068.50,437,53
04/06/2004,11:34,1068.50,1068.75,1068.50,1068.50,7,24
04/06/2004,11:35,1068.50,1068.75,1068.25,1068.25,148,566
04/06/2004,11:36,1068.25,1068.50,1068.25,1068.25,81,119
04/06/2004,11:37,1068.25,1068.50,1068.25,1068.25,97,50
04/06/2004,11:38,1068.25,1068.50,1068.25,1068.50,24,18
04/06/2004,11:39,1068.50,1068.75,1068.25,1068.50,677,32
04/06/2004,11:40,1068.50,1068.75,1068.50,1068.50,19,64
04/06/2004,11:41,1068.75,1068.75,1068.50,1068.75,67,5
04/06/2004,11:42,1068.75,1068.75,1068.50,1068.50,159,14
04/06/2004,11:43,1068.50,1068.75,1068.50,1068.75,80,63
04/06/2004,11:44,1068.50,1068.75,1068.50,1068.75,631,16
04/06/2004,11:45,1068.75,1068.75,1068.50,1068.75,69,53
04/06/2004,11:46,1068.50,1068.75,1068.50,1068.75,35,13
04/06/2004,11:47,1068.50,1068.50,1068.25,1068.50,200,474
04/06/2004,11:48,1068.50,1068.75,1068.50,1068.50,25,236
04/06/2004,11:49,1068.50,1068.75,1068.50,1068.50,1,188
04/06/2004,11:50,1068.50,1068.75,1068.25,1068.25,1,132
04/06/2004,11:51,1068.25,1068.75,1068.25,1068.50,429,22
04/06/2004,11:52,1068.50,1068.50,1068.25,1068.25,33,24
04/06/2004,11:53,1068.50,1068.50,1068.25,1068.50,27,1
04/06/2004,11:54,1068.50,1069.25,1068.25,1069.25,2066,60
04/06/2004,11:55,1069.25,1069.25,1068.50,1069.00,461,568
04/06/2004,11:56,1069.00,1069.00,1068.50,1068.75,137,516
04/06/2004,11:57,1068.75,1069.00,1068.50,1068.75,287,29
04/06/2004,11:58,1068.75,1069.00,1068.50,1068.75,5,532
04/06/2004,11:59,1068.50,1068.75,1067.50,1068.50,1600,2599
04/06/2004,12:00,1068.25,1068.25,1067.75,1067.75,193,416
04/06/2004,12:01,1067.75,1068.25,1067.50,1068.25,476,334
04/06/2004,12:02,1068.00,1068.25,1067.75,1068.25,122,441
04/06/2004,12:03,1068.25,1068.25,1068.00,1068.25,518,8
04/06/2004,12:04,1068.25,1068.50,1068.25,1068.50,105,31
04/06/2004,12:05,1068.50,1068.75,1068.25,1068.50,258,59
04/06/2004,12:06,1068.50,1068.75,1068.50,1068.75,223,54
04/06/2004,12:07,1068.50,1068.75,1068.50,1068.75,114,2
04/06/2004,12:08,1068.50,1068.75,1068.50,1068.75,94,3
04/06/2004,12:09,1068.75,1068.75,1068.50,1068.75,139,1
04/06/2004,12:10,1068.75,1069.00,1068.50,1069.00,160,179
04/06/2004,12:11,1069.00,1069.00,1068.75,1068.75,147,204
04/06/2004,12:12,1068.75,1068.75,1068.50,1068.75,97,285
04/06/2004,12:13,1068.75,1069.50,1068.50,1069.50,1476,216
04/06/2004,12:14,1069.50,1069.50,1068.75,1068.75,213,1522
04/06/2004,12:15,1068.75,1069.00,1068.50,1068.75,48,82
04/06/2004,12:16,1068.75,1069.00,1068.75,1069.00,3,35
04/06/2004,12:17,1069.00,1069.00,1068.75,1068.75,64,5
04/06/2004,12:18,1069.00,1069.00,1068.75,1068.75,79,6
04/06/2004,12:19,1069.00,1069.50,1069.00,1069.25,796,153
04/06/2004,12:20,1069.25,1069.50,1069.00,1069.00,55,166
04/06/2004,12:21,1069.25,1069.25,1069.00,1069.00,22,16
04/06/2004,12:22,1069.25,1069.25,1069.00,1069.25,31,68
04/06/2004,12:23,1069.25,1069.25,1069.00,1069.25,15,1
04/06/2004,12:24,1069.25,1069.50,1069.00,1069.25,223,207
04/06/2004,12:25,1069.25,1069.25,1069.00,1069.25,24,35
04/06/2004,12:26,1069.00,1069.25,1069.00,1069.00,17,337
04/06/2004,12:27,1069.25,1069.25,1069.00,1069.00,23,24
04/06/2004,12:28,1069.25,1069.25,1069.00,1069.00,31,18
04/06/2004,12:29,1069.00,1069.25,1069.00,1069.00,178,32
04/06/2004,12:30,1069.00,1069.25,1069.00,1069.00,121,3
04/06/2004,12:31,1069.00,1069.25,1069.00,1069.00,19,243
04/06/2004,12:32,1069.00,1069.50,1069.00,1069.25,180,28
04/06/2004,12:33,1069.25,1069.50,1069.25,1069.25,38,37
04/06/2004,12:34,1069.50,1070.25,1069.25,1070.00,2403,394
04/06/2004,12:35,1070.00,1070.25,1069.75,1070.00,501,399
04/06/2004,12:36,1069.75,1070.25,1069.75,1070.25,1207,155
04/06/2004,12:37,1070.50,1070.75,1070.25,1070.50,1048,496
04/06/2004,12:38,1070.50,1071.00,1070.50,1070.75,1117,638
04/06/2004,12:39,1070.75,1071.00,1070.25,1070.50,258,889
04/06/2004,12:40,1070.25,1070.50,1070.25,1070.25,284,145
04/06/2004,12:41,1070.50,1070.75,1070.25,1070.75,118,148
04/06/2004,12:42,1070.75,1070.75,1070.25,1070.25,12,221
04/06/2004,12:43,1070.50,1070.50,1070.25,1070.25,21,589
04/06/2004,12:44,1070.25,1070.25,1070.00,1070.00,87,212
04/06/2004,12:45,1070.25,1070.25,1070.00,1070.00,347,19
04/06/2004,12:46,1070.00,1070.50,1070.00,1070.25,426,40
04/06/2004,12:47,1070.25,1070.50,1070.25,1070.25,5,414
04/06/2004,12:48,1070.25,1070.25,1070.00,1070.00,4,15
04/06/2004,12:49,1070.00,1070.25,1070.00,1070.00,10,35
04/06/2004,12:50,1070.00,1070.25,1070.00,1070.00,246,9
04/06/2004,12:51,1070.25,1070.50,1070.00,1070.50,120,141
04/06/2004,12:52,1070.50,1070.50,1070.25,1070.50,84,14
04/06/2004,12:53,1070.50,1070.50,1070.25,1070.25,4,294
04/06/2004,12:54,1070.25,1070.50,1070.25,1070.25,6,14
04/06/2004,12:55,1070.50,1070.50,1070.25,1070.25,26,207
04/06/2004,12:56,1070.00,1070.25,1070.00,1070.00,25,231
04/06/2004,12:57,1070.00,1070.00,1069.25,1069.50,99,1708
04/06/2004,12:58,1069.25,1069.50,1069.00,1069.50,197,855
04/06/2004,12:59,1069.25,1069.50,1069.00,1069.25,230,188
04/06/2004,13:00,1069.50,1069.75,1069.25,1069.25,295,127
04/06/2004,13:01,1069.50,1069.50,1069.00,1069.25,113,292
04/06/2004,13:02,1069.00,1069.50,1069.00,1069.25,433,103
04/06/2004,13:03,1069.25,1069.75,1069.25,1069.50,182,34
04/06/2004,13:04,1069.75,1069.75,1069.50,1069.75,47,312
04/06/2004,13:05,1069.75,1069.75,1069.50,1069.50,94,61
04/06/2004,13:06,1069.50,1069.75,1069.25,1069.50,85,284
04/06/2004,13:07,1069.50,1069.75,1069.50,1069.75,127,16
04/06/2004,13:08,1069.75,1070.00,1069.50,1069.50,246,236
04/06/2004,13:09,1069.75,1069.75,1069.50,1069.50,78,8
04/06/2004,13:10,1069.75,1070.00,1069.75,1069.75,196,21
04/06/2004,13:11,1070.00,1070.50,1069.75,1070.25,891,82
04/06/2004,13:12,1070.50,1071.00,1070.25,1071.00,2195,366
04/06/2004,13:13,1071.00,1071.25,1070.75,1070.75,812,513
04/06/2004,13:14,1071.00,1071.00,1070.75,1071.00,130,91
04/06/2004,13:15,1070.75,1071.00,1070.75,1071.00,62,35
04/06/2004,13:16,1071.00,1071.00,1070.75,1071.00,168,111
04/06/2004,13:17,1071.00,1071.00,1070.75,1070.75,337,24
04/06/2004,13:18,1070.75,1071.00,1070.50,1070.75,49,331
04/06/2004,13:19,1070.50,1070.75,1070.50,1070.50,44,393
04/06/2004,13:20,1070.50,1070.75,1070.50,1070.50,535,359
04/06/2004,13:21,1070.75,1071.00,1070.50,1070.75,741,69
04/06/2004,13:22,1070.75,1071.00,1070.75,1070.75,208,353
04/06/2004,13:23,1071.00,1071.00,1070.75,1070.75,17,11
04/06/2004,13:24,1071.00,1071.00,1070.75,1070.75,3,25
04/06/2004,13:25,1070.75,1071.00,1070.50,1070.50,14,727
04/06/2004,13:26,1070.25,1070.50,1070.00,1070.25,394,525
04/06/2004,13:27,1070.25,1070.50,1070.00,1070.50,267,287
04/06/2004,13:28,1070.25,1070.75,1070.25,1070.50,102,61
04/06/2004,13:29,1070.50,1070.50,1070.25,1070.25,0,82
04/06/2004,13:30,1070.25,1070.50,1070.25,1070.50,40,8
04/06/2004,13:31,1070.50,1071.00,1070.25,1071.00,458,11
04/06/2004,13:32,1070.75,1071.50,1070.75,1071.50,1532,389
04/06/2004,13:33,1071.25,1072.25,1071.25,1072.00,5015,966
04/06/2004,13:34,1072.00,1072.50,1072.00,1072.25,684,1513
04/06/2004,13:35,1072.00,1072.25,1072.00,1072.00,147,176
04/06/2004,13:36,1072.00,1072.25,1071.75,1072.00,790,797
04/06/2004,13:37,1072.00,1072.25,1071.75,1072.00,100,322
04/06/2004,13:38,1071.75,1072.00,1071.50,1071.75,59,752
04/06/2004,13:39,1071.50,1072.00,1071.50,1072.00,1058,260
04/06/2004,13:40,1072.00,1072.00,1071.50,1071.75,452,225
04/06/2004,13:41,1072.00,1072.00,1071.75,1071.75,7,73
04/06/2004,13:42,1071.75,1072.00,1071.75,1071.75,26,361
04/06/2004,13:43,1071.75,1071.75,1071.50,1071.75,273,739
04/06/2004,13:44,1071.75,1072.50,1071.75,1072.50,1321,62
04/06/2004,13:45,1072.50,1072.50,1071.75,1072.00,600,661
04/06/2004,13:46,1071.75,1072.00,1071.75,1072.00,420,290
04/06/2004,13:47,1071.75,1072.25,1071.75,1072.00,126,566
04/06/2004,13:48,1071.75,1072.00,1071.50,1071.75,102,349
04/06/2004,13:49,1071.50,1071.75,1071.50,1071.50,38,104
04/06/2004,13:50,1071.50,1072.00,1071.50,1072.00,740,21
04/06/2004,13:51,1072.00,1072.50,1072.00,1072.25,587,134
04/06/2004,13:52,1072.25,1072.25,1072.00,1072.25,208,16
04/06/2004,13:53,1072.00,1072.25,1071.75,1072.00,178,326
04/06/2004,13:54,1072.00,1072.75,1072.00,1072.25,1284,364
04/06/2004,13:55,1072.25,1072.50,1072.00,1072.25,52,380
04/06/2004,13:56,1072.25,1072.50,1072.00,1072.00,637,404
04/06/2004,13:57,1072.25,1072.25,1071.75,1071.75,28,830
04/06/2004,13:58,1071.75,1072.00,1071.00,1071.50,1281,2443
04/06/2004,13:59,1071.50,1071.75,1071.00,1071.00,310,1128
04/06/2004,14:00,1071.00,1071.25,1071.00,1071.00,14,777
04/06/2004,14:01,1071.25,1071.25,1070.75,1071.00,1104,408
04/06/2004,14:02,1071.00,1071.25,1071.00,1071.25,42,291
04/06/2004,14:03,1071.00,1071.25,1070.75,1071.25,1168,285
04/06/2004,14:04,1071.25,1071.50,1070.75,1070.75,185,658
04/06/2004,14:05,1071.00,1071.00,1070.75,1071.00,65,51
04/06/2004,14:06,1071.00,1071.00,1070.00,1070.25,501,3212
04/06/2004,14:07,1070.25,1070.75,1070.25,1070.50,444,423
04/06/2004,14:08,1070.75,1070.75,1070.50,1070.75,30,17
04/06/2004,14:09,1070.50,1071.00,1070.50,1070.75,565,44
04/06/2004,14:10,1070.75,1071.00,1070.75,1071.00,49,40
04/06/2004,14:11,1071.00,1071.00,1070.50,1070.75,99,773
04/06/2004,14:12,1070.75,1070.75,1070.50,1070.75,52,30
04/06/2004,14:13,1070.75,1071.25,1070.50,1070.75,564,256
04/06/2004,14:14,1071.00,1071.50,1070.75,1071.00,1000,319
04/06/2004,14:15,1071.25,1071.50,1071.25,1071.25,447,59
04/06/2004,14:16,1071.25,1071.50,1071.00,1071.00,595,555
04/06/2004,14:17,1071.25,1071.25,1071.00,1071.25,1032,19
04/06/2004,14:18,1071.25,1071.75,1071.25,1071.75,1194,97
04/06/2004,14:19,1071.75,1072.00,1071.50,1071.50,847,612
04/06/2004,14:20,1071.50,1072.00,1071.50,1072.00,554,56
04/06/2004,14:21,1071.75,1072.00,1071.25,1071.75,320,479
04/06/2004,14:22,1071.50,1072.00,1071.00,1071.00,287,1904
04/06/2004,14:23,1071.00,1071.50,1071.00,1071.00,677,530
04/06/2004,14:24,1071.25,1071.25,1070.50,1070.50,139,1123
04/06/2004,14:25,1070.50,1070.75,1070.50,1070.75,688,1229
04/06/2004,14:26,1070.50,1070.75,1070.00,1070.00,475,1295
04/06/2004,14:27,1070.00,1070.25,1069.50,1069.75,593,1976
04/06/2004,14:28,1069.75,1070.50,1069.75,1070.00,1518,1030
04/06/2004,14:29,1070.00,1070.25,1069.75,1070.25,766,48
04/06/2004,14:30,1070.25,1070.25,1069.75,1070.00,627,747
04/06/2004,14:31,1069.75,1070.25,1069.75,1070.00,269,306
04/06/2004,14:32,1069.75,1070.00,1069.50,1069.75,312,1706
04/06/2004,14:33,1069.75,1070.25,1069.75,1069.75,630,69
04/06/2004,14:34,1070.00,1070.25,1069.75,1070.25,462,15
04/06/2004,14:35,1070.25,1071.00,1070.25,1070.75,1268,362
04/06/2004,14:36,1070.75,1070.75,1070.25,1070.50,237,655
04/06/2004,14:37,1070.50,1070.75,1070.50,1070.50,314,273
04/06/2004,14:38,1070.75,1070.75,1070.50,1070.50,46,120
04/06/2004,14:39,1070.50,1070.75,1070.50,1070.50,65,12
04/06/2004,14:40,1070.50,1070.75,1070.50,1070.75,62,9
04/06/2004,14:41,1070.50,1071.50,1070.50,1071.50,2901,125
04/06/2004,14:42,1071.25,1071.75,1071.00,1071.00,951,2203
04/06/2004,14:43,1071.25,1071.25,1071.00,1071.00,253,506
04/06/2004,14:44,1071.00,1071.25,1071.00,1071.25,537,190
04/06/2004,14:45,1071.25,1071.25,1071.00,1071.25,100,22
04/06/2004,14:46,1071.00,1071.75,1071.00,1071.75,1538,216
04/06/2004,14:47,1071.75,1072.00,1071.50,1071.75,1707,845
04/06/2004,14:48,1071.75,1072.00,1071.50,1071.75,884,178
04/06/2004,14:49,1072.00,1072.50,1072.00,1072.25,2322,948
04/06/2004,14:50,1072.25,1072.25,1071.75,1071.75,605,864
04/06/2004,14:51,1071.75,1072.00,1071.25,1071.25,86,3245
04/06/2004,14:52,1071.25,1071.75,1071.00,1071.25,620,1544
04/06/2004,14:53,1071.25,1071.50,1071.00,1071.50,916,64
04/06/2004,14:54,1071.50,1071.75,1071.25,1071.25,714,407
04/06/2004,14:55,1071.50,1071.50,1071.25,1071.50,609,47
04/06/2004,14:56,1071.75,1072.00,1071.50,1072.00,1538,798
04/06/2004,14:57,1071.75,1072.25,1071.75,1072.00,846,627
04/06/2004,14:58,1072.00,1072.50,1071.75,1072.25,3889,275
04/06/2004,14:59,1072.25,1072.25,1071.75,1072.25,645,1084
04/06/2004,15:00,1072.00,1072.25,1071.50,1071.75,714,2248
04/06/2004,15:01,1071.75,1072.00,1071.00,1072.00,2518,2495
04/06/2004,15:02,1072.00,1072.25,1071.50,1071.75,680,736
04/06/2004,15:03,1071.75,1071.75,1071.25,1071.50,403,992
04/06/2004,15:04,1071.50,1071.75,1071.25,1071.50,699,697
04/06/2004,15:05,1071.50,1071.50,1071.00,1071.50,707,1186
04/06/2004,15:06,1071.50,1071.75,1071.25,1071.25,437,718
04/06/2004,15:07,1071.25,1071.50,1071.25,1071.50,421,74
04/06/2004,15:08,1071.50,1071.75,1071.25,1071.25,786,1945
04/06/2004,15:09,1071.25,1071.50,1071.25,1071.25,177,283
04/06/2004,15:10,1071.25,1071.25,1071.00,1071.00,187,1935
04/06/2004,15:11,1071.00,1071.00,1070.50,1070.75,642,1348
04/06/2004,15:12,1070.75,1071.00,1070.50,1070.50,342,685
04/06/2004,15:13,1070.75,1070.75,1070.00,1070.25,620,3253
04/06/2004,15:14,1070.50,1070.50,1070.00,1070.00,1583,594
04/06/2004,15:15,1070.00,1070.25,1069.50,1069.75,1074,3688
04/06/2004,15:16,1070.00,1070.00,1069.75,1069.75,117,3
04/06/2004,15:31,1069.75,1070.00,1069.75,1069.75,150,51
04/06/2004,15:32,1070.00,1070.00,1069.50,1069.50,11,235
04/06/2004,15:33,1069.50,1069.75,1069.50,1069.75,11,25
04/06/2004,15:34,1069.75,1069.75,1069.50,1069.50,5,7
04/06/2004,15:35,1069.50,1069.75,1069.50,1069.75,6,1
04/06/2004,15:36,1069.50,1069.50,1069.25,1069.50,72,202
04/06/2004,15:37,1069.25,1069.50,1069.25,1069.50,191,26
04/06/2004,15:38,1069.50,1069.75,1069.25,1069.50,113,68
04/06/2004,15:39,1069.50,1069.50,1069.50,1069.50,0,197
04/06/2004,15:40,1069.50,1069.50,1069.25,1069.25,2,153
04/06/2004,15:41,1069.25,1069.50,1069.25,1069.25,10,194
04/06/2004,15:42,1069.25,1069.50,1069.00,1069.00,9,191
04/06/2004,15:43,1069.00,1069.00,1069.00,1069.00,0,3
04/06/2004,15:44,1069.25,1069.25,1069.25,1069.25,19,0
04/06/2004,15:46,1069.00,1069.00,1068.50,1068.50,75,345
04/06/2004,15:47,1068.50,1068.50,1068.25,1068.50,132,135
04/06/2004,15:48,1068.75,1068.75,1068.50,1068.50,16,3
04/06/2004,15:49,1068.50,1068.50,1068.25,1068.25,16,198
04/06/2004,15:50,1068.25,1068.50,1068.25,1068.50,13,262
04/06/2004,15:51,1068.50,1068.50,1068.50,1068.50,5,0
04/06/2004,15:52,1068.25,1068.50,1068.00,1068.25,25,247
04/06/2004,15:53,1068.25,1068.25,1068.25,1068.25,121,0
04/06/2004,15:54,1068.00,1068.25,1068.00,1068.25,18,10
04/06/2004,15:55,1068.00,1068.00,1067.50,1067.75,153,292
04/06/2004,15:56,1067.75,1067.75,1067.50,1067.75,144,1
04/06/2004,15:57,1067.75,1068.00,1067.50,1068.00,17,32
04/06/2004,15:58,1067.75,1068.00,1067.75,1067.75,1,9
04/06/2004,15:59,1067.75,1068.00,1067.75,1067.75,1,57
04/06/2004,16:00,1067.75,1068.00,1067.50,1067.75,16,82
04/06/2004,17:01,1067.75,1067.75,1067.25,1067.25,0,293
04/06/2004,17:02,1067.25,1067.25,1067.00,1067.25,4,111
04/06/2004,17:03,1067.25,1067.25,1067.25,1067.25,80,0
04/06/2004,17:05,1067.25,1067.50,1067.25,1067.50,4,0
04/06/2004,17:06,1067.50,1067.50,1067.25,1067.25,20,15
04/06/2004,17:07,1067.25,1067.50,1067.00,1067.50,41,8
04/06/2004,17:08,1067.25,1067.25,1067.25,1067.25,0,6
04/06/2004,17:09,1067.25,1067.25,1067.25,1067.25,0,14
04/06/2004,17:10,1067.25,1067.25,1067.25,1067.25,0,6
04/06/2004,17:11,1067.50,1067.50,1067.00,1067.25,4,4
04/06/2004,17:12,1067.25,1067.25,1067.25,1067.25,5,0
04/06/2004,17:14,1067.25,1067.25,1067.25,1067.25,6,0
04/06/2004,17:15,1067.25,1067.25,1067.25,1067.25,6,0
04/06/2004,17:16,1067.25,1067.25,1067.25,1067.25,1,0
04/06/2004,17:17,1067.25,1067.25,1067.25,1067.25,1,0
04/06/2004,17:18,1067.25,1067.25,1067.25,1067.25,1,0
04/06/2004,17:19,1067.25,1067.25,1067.25,1067.25,2,0
04/06/2004,17:20,1067.25,1067.25,1067.25,1067.25,9,0
04/06/2004,17:21,1067.25,1067.25,1067.25,1067.25,5,0
04/06/2004,17:23,1067.25,1067.25,1067.25,1067.25,20,0
04/06/2004,17:24,1067.25,1067.25,1067.25,1067.25,14,0
04/06/2004,17:25,1067.25,1067.25,1067.25,1067.25,15,0
04/06/2004,17:26,1067.25,1067.25,1067.00,1067.00,19,31
04/06/2004,17:27,1067.25,1067.25,1067.25,1067.25,15,0
04/06/2004,17:31,1067.50,1067.50,1067.50,1067.50,4,0
04/06/2004,17:33,1067.50,1067.50,1067.25,1067.25,10,5
04/06/2004,17:34,1067.25,1067.25,1067.25,1067.25,0,32
04/06/2004,17:35,1067.00,1067.00,1067.00,1067.00,0,1
04/06/2004,17:36,1067.25,1067.25,1067.00,1067.00,3,115
04/06/2004,17:37,1066.75,1067.00,1066.75,1067.00,103,1
04/06/2004,17:38,1067.25,1067.25,1067.00,1067.00,1,6
04/06/2004,17:39,1067.00,1067.00,1067.00,1067.00,0,9
04/06/2004,17:40,1067.25,1067.25,1067.00,1067.00,10,1
04/06/2004,17:41,1067.25,1067.25,1067.25,1067.25,1,0
04/06/2004,17:43,1067.25,1067.25,1067.25,1067.25,5,0
04/06/2004,17:44,1067.00,1067.25,1067.00,1067.25,6,1
04/06/2004,17:47,1067.25,1067.25,1067.25,1067.25,3,0
04/06/2004,17:48,1067.25,1067.25,1067.25,1067.25,5,0
04/06/2004,17:49,1067.25,1067.25,1067.25,1067.25,1,0
04/06/2004,17:50,1067.00,1067.25,1067.00,1067.25,17,10
04/06/2004,17:51,1067.25,1067.25,1067.25,1067.25,78,0
04/06/2004,17:52,1067.25,1067.25,1067.25,1067.25,20,0
04/06/2004,17:53,1067.50,1067.50,1067.50,1067.50,83,0
04/06/2004,17:54,1067.50,1067.50,1067.25,1067.25,10,40
04/06/2004,17:55,1067.25,1067.50,1067.25,1067.50,1,2
04/06/2004,17:56,1067.50,1067.50,1067.50,1067.50,4,0
04/06/2004,17:57,1067.50,1067.50,1067.50,1067.50,4,0
04/06/2004,17:58,1067.50,1067.50,1067.50,1067.50,1,0
04/06/2004,17:59,1067.50,1067.50,1067.50,1067.50,25,0
04/06/2004,18:00,1067.75,1067.75,1067.50,1067.50,2,25
04/06/2004,18:01,1067.50,1067.50,1067.25,1067.50,1,2
04/06/2004,18:02,1067.50,1067.50,1067.50,1067.50,23,0
04/06/2004,18:03,1067.50,1067.75,1067.50,1067.75,30,0
04/06/2004,18:04,1067.50,1067.50,1067.50,1067.50,0,2
04/06/2004,18:09,1067.50,1067.50,1067.50,1067.50,0,2
04/06/2004,18:11,1067.50,1067.50,1067.50,1067.50,0,1
04/06/2004,18:21,1067.50,1067.50,1067.25,1067.50,8,13
04/06/2004,18:22,1067.50,1067.50,1067.50,1067.50,3,0
04/06/2004,18:23,1067.50,1067.50,1067.50,1067.50,10,0
04/06/2004,18:25,1067.50,1067.75,1067.50,1067.75,2,0
04/06/2004,18:28,1067.50,1067.50,1067.50,1067.50,0,2
04/06/2004,18:33,1067.75,1067.75,1067.50,1067.50,1,1
04/06/2004,18:37,1067.50,1067.50,1067.50,1067.50,0,1
04/06/2004,18:38,1067.50,1067.50,1067.50,1067.50,0,22
04/06/2004,18:39,1067.50,1067.50,1067.50,1067.50,0,4
04/06/2004,18:41,1067.50,1067.50,1067.50,1067.50,0,1
04/06/2004,18:42,1067.50,1067.50,1067.50,1067.50,0,1
04/06/2004,18:43,1067.50,1067.75,1067.50,1067.75,1,5
04/06/2004,18:46,1067.50,1067.50,1067.50,1067.50,0,30
04/06/2004,18:48,1067.50,1067.50,1067.50,1067.50,0,4
04/06/2004,18:51,1067.25,1067.25,1067.25,1067.25,0,1
04/06/2004,18:53,1067.50,1067.50,1067.50,1067.50,41,0
04/06/2004,18:54,1067.50,1067.50,1067.50,1067.50,41,0
04/06/2004,18:57,1067.50,1067.50,1067.50,1067.50,8,0
04/06/2004,18:58,1067.50,1067.50,1067.50,1067.50,1,0
04/06/2004,19:01,1067.50,1067.50,1067.50,1067.50,6,0
04/06/2004,19:02,1067.50,1067.50,1067.50,1067.50,1,0
04/06/2004,19:03,1067.50,1067.50,1067.50,1067.50,6,0
04/06/2004,19:04,1067.50,1067.75,1067.50,1067.50,5,2
04/06/2004,19:05,1067.50,1067.50,1067.50,1067.50,0,2
04/06/2004,19:06,1067.25,1067.25,1067.25,1067.25,0,4
04/06/2004,19:07,1067.50,1067.50,1067.50,1067.50,8,0
04/06/2004,19:10,1067.50,1067.50,1067.50,1067.50,5,0
04/06/2004,19:11,1067.50,1067.50,1067.25,1067.25,10,10
04/06/2004,19:13,1067.25,1067.25,1067.25,1067.25,0,42
04/06/2004,19:14,1067.00,1067.00,1067.00,1067.00,0,2
04/06/2004,19:15,1067.25,1067.25,1067.25,1067.25,1,0
04/06/2004,19:16,1067.25,1067.25,1067.25,1067.25,4,0
04/06/2004,19:17,1067.50,1067.50,1067.25,1067.25,1,2
04/06/2004,19:18,1067.25,1067.25,1067.25,1067.25,0,1
04/06/2004,19:19,1067.25,1067.25,1067.25,1067.25,0,4
04/06/2004,19:20,1067.00,1067.00,1067.00,1067.00,0,1
04/06/2004,19:21,1067.50,1067.50,1067.25,1067.25,1,12
04/06/2004,19:22,1067.25,1067.25,1067.25,1067.25,0,3
04/06/2004,19:23,1067.25,1067.25,1067.25,1067.25,0,4
04/06/2004,19:24,1067.00,1067.00,1067.00,1067.00,0,1
04/06/2004,19:26,1067.25,1067.25,1067.00,1067.00,1,3
04/06/2004,19:27,1067.25,1067.25,1067.25,1067.25,4,0
04/06/2004,19:28,1067.25,1067.25,1067.25,1067.25,2,0
04/06/2004,19:29,1067.50,1067.50,1067.25,1067.25,1,1
04/06/2004,19:30,1067.25,1067.25,1067.25,1067.25,0,11
04/06/2004,19:32,1067.25,1067.25,1067.25,1067.25,0,2
04/06/2004,19:34,1067.25,1067.25,1067.25,1067.25,0,2
04/06/2004,19:35,1067.25,1067.25,1067.00,1067.00,0,4
04/06/2004,19:37,1067.00,1067.00,1067.00,1067.00,0,45
04/06/2004,19:39,1067.00,1067.00,1067.00,1067.00,0,10
04/06/2004,19:42,1067.00,1067.00,1067.00,1067.00,0,4
04/06/2004,19:43,1067.25,1067.25,1067.25,1067.25,3,0
04/06/2004,19:45,1067.25,1067.25,1067.25,1067.25,3,0
04/06/2004,19:50,1067.25,1067.25,1067.25,1067.25,2,0
04/06/2004,19:51,1067.00,1067.00,1067.00,1067.00,0,2
04/06/2004,19:52,1067.00,1067.00,1067.00,1067.00,0,15
04/06/2004,19:53,1067.25,1067.25,1067.25,1067.25,2,0
04/06/2004,19:56,1067.25,1067.25,1067.25,1067.25,1,0
04/06/2004,19:57,1067.00,1067.00,1067.00,1067.00,0,2
04/06/2004,19:58,1067.00,1067.00,1067.00,1067.00,0,2
04/06/2004,19:59,1067.00,1067.00,1066.75,1066.75,0,6
04/06/2004,20:01,1067.25,1067.25,1067.25,1067.25,2,0
04/06/2004,20:03,1067.00,1067.00,1067.00,1067.00,0,2
04/06/2004,20:04,1067.25,1067.25,1067.25,1067.25,1,0
04/06/2004,20:05,1067.00,1067.00,1067.00,1067.00,0,2
04/06/2004,20:07,1067.25,1067.25,1067.25,1067.25,31,0
04/06/2004,20:08,1067.25,1067.25,1067.25,1067.25,2,0
04/06/2004,20:09,1067.25,1067.25,1067.25,1067.25,2,0
04/06/2004,20:10,1067.50,1067.50,1067.50,1067.50,5,0
04/06/2004,20:11,1067.50,1067.50,1067.50,1067.50,31,0
04/06/2004,20:12,1067.50,1067.50,1067.50,1067.50,6,0
04/06/2004,20:14,1067.75,1067.75,1067.50,1067.50,1,3
04/06/2004,20:15,1067.50,1067.50,1067.50,1067.50,0,2
04/06/2004,20:16,1067.75,1067.75,1067.50,1067.50,1,2
04/06/2004,20:17,1067.75,1067.75,1067.75,1067.75,61,0
04/06/2004,20:20,1067.75,1067.75,1067.75,1067.75,2,0
04/06/2004,20:21,1067.50,1067.50,1067.25,1067.50,6,10
04/06/2004,20:25,1067.50,1067.50,1067.50,1067.50,2,0
04/06/2004,20:31,1067.75,1067.75,1067.75,1067.75,2,0
04/06/2004,20:32,1067.50,1067.50,1067.50,1067.50,0,9
04/06/2004,20:34,1067.50,1067.75,1067.50,1067.75,6,7
04/06/2004,20:35,1067.75,1067.75,1067.75,1067.75,18,0
04/06/2004,20:39,1067.75,1067.75,1067.75,1067.75,7,0
04/06/2004,20:40,1067.75,1067.75,1067.75,1067.75,9,0
04/06/2004,20:41,1067.75,1067.75,1067.75,1067.75,10,0
04/06/2004,20:42,1067.75,1067.75,1067.50,1067.75,6,10
04/06/2004,20:43,1067.50,1067.50,1067.50,1067.50,0,10
04/06/2004,20:44,1067.75,1067.75,1067.75,1067.75,1,0
04/06/2004,20:45,1067.50,1067.50,1067.50,1067.50,0,29
04/06/2004,20:46,1067.50,1067.50,1067.50,1067.50,0,2
04/06/2004,20:48,1067.50,1067.50,1067.50,1067.50,0,1
04/06/2004,20:54,1067.50,1067.50,1067.50,1067.50,0,13
04/06/2004,21:00,1067.50,1067.50,1067.25,1067.25,0,8
04/06/2004,21:01,1067.75,1067.75,1067.50,1067.50,1,2
04/06/2004,21:02,1067.50,1067.50,1067.25,1067.25,5,7
04/06/2004,21:03,1067.50,1067.50,1067.50,1067.50,7,0
04/06/2004,21:04,1067.50,1067.50,1067.50,1067.50,11,0
04/06/2004,21:05,1067.50,1067.50,1067.50,1067.50,4,0
04/06/2004,21:06,1067.50,1067.50,1067.50,1067.50,18,0
04/06/2004,21:07,1067.50,1067.50,1067.50,1067.50,2,0
04/06/2004,21:09,1067.50,1067.50,1067.50,1067.50,2,0
04/06/2004,21:14,1067.75,1067.75,1067.75,1067.75,1,0
04/06/2004,21:15,1067.75,1067.75,1067.75,1067.75,1,0
04/06/2004,21:16,1067.75,1067.75,1067.75,1067.75,1,0
04/06/2004,21:17,1067.50,1067.50,1067.50,1067.50,0,32
04/06/2004,21:18,1067.50,1067.50,1067.50,1067.50,0,22
04/06/2004,21:20,1067.50,1067.50,1067.50,1067.50,0,13
04/06/2004,21:21,1067.25,1067.25,1067.25,1067.25,0,1
04/06/2004,21:23,1067.75,1067.75,1067.75,1067.75,3,0
04/06/2004,21:27,1067.75,1067.75,1067.50,1067.50,1,1
04/06/2004,21:34,1067.50,1067.50,1067.50,1067.50,0,5
04/06/2004,21:40,1067.75,1067.75,1067.75,1067.75,1,0
04/06/2004,21:41,1067.50,1067.50,1067.50,1067.50,0,6
04/06/2004,21:43,1067.75,1067.75,1067.75,1067.75,2,0
04/06/2004,21:45,1067.75,1067.75,1067.75,1067.75,3,0
04/06/2004,21:46,1067.50,1067.75,1067.50,1067.75,2,8
04/06/2004,21:49,1067.50,1067.50,1067.50,1067.50,0,2
04/06/2004,21:52,1067.75,1067.75,1067.75,1067.75,1,0
04/06/2004,21:56,1067.75,1067.75,1067.75,1067.75,2,0
04/06/2004,21:58,1067.50,1067.50,1067.50,1067.50,0,1
04/06/2004,22:00,1067.50,1067.50,1067.50,1067.50,0,7
04/06/2004,22:01,1067.50,1067.50,1067.50,1067.50,0,11
04/06/2004,22:02,1067.50,1067.50,1067.50,1067.50,0,8
04/06/2004,22:03,1067.50,1067.50,1067.50,1067.50,0,1
04/06/2004,22:05,1067.50,1067.50,1067.50,1067.50,0,1
04/06/2004,22:06,1067.25,1067.25,1067.25,1067.25,0,2
04/06/2004,22:09,1067.50,1067.50,1067.50,1067.50,3,0
04/06/2004,22:13,1067.50,1067.50,1067.50,1067.50,6,0
04/06/2004,22:15,1067.50,1067.50,1067.50,1067.50,1,0
04/06/2004,22:16,1067.50,1067.50,1067.50,1067.50,1,0
04/06/2004,22:19,1067.50,1067.50,1067.50,1067.50,15,0
04/06/2004,22:21,1067.50,1067.50,1067.50,1067.50,1,0
04/06/2004,22:23,1067.25,1067.50,1067.25,1067.50,1,3
04/06/2004,22:24,1067.50,1067.50,1067.50,1067.50,1,0
04/06/2004,22:25,1067.50,1067.50,1067.50,1067.50,2,0
04/06/2004,22:26,1067.50,1067.50,1067.50,1067.50,2,0
04/06/2004,22:27,1067.25,1067.50,1067.25,1067.50,1,1
04/06/2004,22:28,1067.50,1067.50,1067.50,1067.50,1,0
04/06/2004,22:29,1067.50,1067.50,1067.50,1067.50,1,0
04/06/2004,22:31,1067.25,1067.25,1067.25,1067.25,0,1
04/06/2004,22:36,1067.25,1067.25,1067.25,1067.25,0,4
04/06/2004,22:40,1067.25,1067.25,1067.25,1067.25,0,10
04/06/2004,22:41,1067.25,1067.25,1067.25,1067.25,0,1
04/06/2004,22:43,1067.25,1067.25,1067.25,1067.25,0,1
04/06/2004,22:49,1067.50,1067.50,1067.50,1067.50,19,0
04/06/2004,22:51,1067.75,1067.75,1067.75,1067.75,1,0
04/06/2004,22:53,1067.75,1067.75,1067.75,1067.75,4,0
04/06/2004,22:54,1067.50,1067.50,1067.50,1067.50,0,4
04/06/2004,22:56,1067.75,1067.75,1067.75,1067.75,1,0
04/06/2004,22:59,1067.75,1067.75,1067.75,1067.75,1,0
04/06/2004,23:01,1067.75,1067.75,1067.75,1067.75,26,0
04/06/2004,23:02,1067.75,1068.00,1067.75,1068.00,9,0
04/06/2004,23:05,1068.00,1068.00,1068.00,1068.00,5,0
04/06/2004,23:10,1068.00,1068.00,1068.00,1068.00,3,0
04/06/2004,23:11,1068.00,1068.25,1068.00,1068.25,136,0
04/06/2004,23:12,1068.25,1068.25,1068.00,1068.25,10,1
04/06/2004,23:17,1068.00,1068.00,1068.00,1068.00,0,1
04/06/2004,23:18,1068.00,1068.00,1068.00,1068.00,0,2
04/06/2004,23:22,1068.25,1068.25,1068.25,1068.25,20,0
04/06/2004,23:23,1068.25,1068.25,1068.25,1068.25,2,0
04/06/2004,23:24,1068.25,1068.25,1068.25,1068.25,14,0
04/06/2004,23:31,1068.00,1068.00,1068.00,1068.00,0,2
04/06/2004,23:32,1068.00,1068.00,1068.00,1068.00,0,1
04/06/2004,23:33,1068.00,1068.00,1068.00,1068.00,0,1
04/06/2004,23:39,1068.00,1068.00,1068.00,1068.00,0,7
04/06/2004,23:41,1068.00,1068.00,1068.00,1068.00,0,3
04/06/2004,23:43,1068.00,1068.00,1068.00,1068.00,0,1
04/06/2004,23:44,1068.25,1068.25,1068.25,1068.25,1,0
04/06/2004,23:47,1068.00,1068.00,1067.75,1068.00,2,35
04/06/2004,23:54,1068.00,1068.00,1068.00,1068.00,10,0
04/06/2004,23:57,1068.00,1068.00,1068.00,1068.00,2,0
04/06/2004,23:58,1068.00,1068.00,1068.00,1068.00,10,0
04/07/2004,00:01,1068.00,1068.00,1068.00,1068.00,7,0
04/07/2004,00:02,1068.00,1068.25,1068.00,1068.25,19,0
04/07/2004,00:03,1068.00,1068.00,1068.00,1068.00,0,1
04/07/2004,00:08,1068.25,1068.25,1068.25,1068.25,2,0
04/07/2004,00:09,1068.00,1068.00,1068.00,1068.00,0,1
04/07/2004,00:13,1068.25,1068.25,1068.25,1068.25,8,0
04/07/2004,00:16,1068.00,1068.00,1068.00,1068.00,0,7
04/07/2004,00:18,1068.00,1068.00,1068.00,1068.00,0,3
04/07/2004,00:20,1068.25,1068.25,1068.25,1068.25,11,0
04/07/2004,00:25,1068.25,1068.25,1068.25,1068.25,1,0
04/07/2004,00:26,1068.25,1068.25,1068.25,1068.25,1,0
04/07/2004,00:28,1068.25,1068.25,1068.00,1068.00,5,10
04/07/2004,00:30,1068.00,1068.00,1068.00,1068.00,0,1
04/07/2004,00:33,1068.25,1068.25,1068.25,1068.25,25,0
04/07/2004,00:34,1068.25,1068.25,1068.25,1068.25,27,0
04/07/2004,00:35,1068.25,1068.25,1068.25,1068.25,1,0
04/07/2004,00:44,1068.25,1068.25,1068.25,1068.25,2,0
04/07/2004,00:46,1068.25,1068.25,1068.25,1068.25,2,0
04/07/2004,00:47,1068.25,1068.25,1068.25,1068.25,60,0
04/07/2004,00:50,1068.25,1068.25,1068.25,1068.25,22,0
04/07/2004,00:51,1068.25,1068.25,1068.25,1068.25,1,0
04/07/2004,00:52,1068.25,1068.25,1068.25,1068.25,2,0
04/07/2004,00:53,1068.25,1068.25,1068.25,1068.25,5,0
04/07/2004,00:57,1068.25,1068.25,1068.25,1068.25,2,0
04/07/2004,00:58,1068.25,1068.25,1068.25,1068.25,1,0
04/07/2004,00:59,1068.25,1068.50,1068.25,1068.50,4,0
04/07/2004,01:00,1068.50,1068.50,1068.50,1068.50,1,0
04/07/2004,01:01,1068.25,1068.50,1068.25,1068.50,1,1
04/07/2004,01:02,1068.25,1068.25,1068.25,1068.25,0,1
04/07/2004,01:03,1068.25,1068.25,1068.25,1068.25,0,21
04/07/2004,01:04,1068.25,1068.25,1068.25,1068.25,0,1
04/07/2004,01:07,1068.50,1068.50,1068.50,1068.50,6,0
04/07/2004,01:09,1068.25,1068.25,1068.25,1068.25,0,3
04/07/2004,01:10,1068.25,1068.25,1068.25,1068.25,0,4
04/07/2004,01:11,1068.25,1068.25,1068.25,1068.25,0,4
04/07/2004,01:12,1068.25,1068.25,1068.25,1068.25,0,1
04/07/2004,01:13,1068.25,1068.25,1068.25,1068.25,0,1
04/07/2004,01:14,1068.25,1068.25,1068.25,1068.25,0,3
04/07/2004,01:16,1068.25,1068.25,1068.25,1068.25,0,7
04/07/2004,01:17,1068.25,1068.25,1068.25,1068.25,0,2
04/07/2004,01:18,1068.25,1068.25,1068.25,1068.25,0,9
04/07/2004,01:19,1068.50,1068.50,1068.50,1068.50,1,0
04/07/2004,01:20,1068.25,1068.25,1068.25,1068.25,0,1
04/07/2004,01:24,1068.25,1068.25,1068.25,1068.25,0,4
04/07/2004,01:27,1068.00,1068.00,1068.00,1068.00,0,3
04/07/2004,01:28,1068.00,1068.00,1068.00,1068.00,0,11
04/07/2004,01:29,1068.25,1068.25,1068.25,1068.25,25,0
04/07/2004,01:31,1068.25,1068.25,1068.25,1068.25,10,0
04/07/2004,01:33,1068.25,1068.50,1068.25,1068.50,42,0
04/07/2004,01:35,1068.25,1068.25,1068.25,1068.25,0,14
04/07/2004,01:37,1068.25,1068.25,1068.25,1068.25,0,10
04/07/2004,01:40,1068.25,1068.25,1068.25,1068.25,0,8
04/07/2004,01:41,1068.25,1068.25,1068.25,1068.25,0,1
04/07/2004,01:42,1068.25,1068.25,1068.25,1068.25,0,1
04/07/2004,01:44,1068.25,1068.25,1068.25,1068.25,0,2
04/07/2004,01:45,1068.25,1068.25,1068.25,1068.25,0,4
04/07/2004,01:53,1068.25,1068.25,1068.25,1068.25,0,1
04/07/2004,01:57,1068.00,1068.00,1068.00,1068.00,0,1
04/07/2004,01:58,1068.25,1068.25,1068.25,1068.25,1,0
04/07/2004,01:59,1068.00,1068.00,1068.00,1068.00,0,60
04/07/2004,02:01,1068.25,1068.25,1068.25,1068.25,13,0
04/07/2004,02:02,1068.25,1068.25,1068.25,1068.25,11,0
04/07/2004,02:03,1068.00,1068.00,1068.00,1068.00,0,5
04/07/2004,02:05,1068.25,1068.50,1068.25,1068.50,28,0
04/07/2004,02:06,1068.25,1068.25,1068.25,1068.25,0,49
04/07/2004,02:07,1068.25,1068.25,1068.25,1068.25,0,13
04/07/2004,02:08,1068.00,1068.25,1068.00,1068.25,5,1
04/07/2004,02:10,1068.00,1068.00,1068.00,1068.00,0,99
04/07/2004,02:11,1068.25,1068.25,1068.25,1068.25,14,0
04/07/2004,02:12,1068.25,1068.25,1068.25,1068.25,1,0
04/07/2004,02:13,1068.25,1068.25,1068.25,1068.25,55,0
04/07/2004,02:14,1068.25,1068.25,1068.25,1068.25,1,0
04/07/2004,02:15,1068.25,1068.25,1068.25,1068.25,56,0
04/07/2004,02:16,1068.25,1068.25,1068.25,1068.25,15,0
04/07/2004,02:17,1068.25,1068.25,1068.25,1068.25,13,0
04/07/2004,02:18,1068.50,1068.50,1068.50,1068.50,10,0
04/07/2004,02:19,1068.50,1068.50,1068.25,1068.25,89,2
04/07/2004,02:21,1068.50,1068.50,1068.50,1068.50,14,0
04/07/2004,02:22,1068.50,1068.75,1068.50,1068.75,24,0
04/07/2004,02:23,1068.75,1068.75,1068.75,1068.75,111,0
04/07/2004,02:24,1068.75,1069.00,1068.75,1069.00,52,0
04/07/2004,02:25,1069.00,1069.25,1069.00,1069.25,159,0
04/07/2004,02:26,1069.25,1069.50,1069.00,1069.25,11,55
04/07/2004,02:27,1069.25,1069.50,1069.25,1069.50,100,29
04/07/2004,02:28,1069.25,1069.50,1069.25,1069.50,62,7
04/07/2004,02:29,1069.25,1069.75,1069.25,1069.75,43,19
04/07/2004,02:30,1069.50,1069.75,1069.25,1069.25,47,45
04/07/2004,02:31,1069.50,1069.50,1069.50,1069.50,29,0
04/07/2004,02:32,1069.50,1069.50,1069.25,1069.25,40,4
04/07/2004,02:33,1069.50,1069.75,1069.50,1069.75,59,21
04/07/2004,02:34,1069.75,1069.75,1069.50,1069.75,68,7
04/07/2004,02:35,1069.75,1069.75,1069.75,1069.75,86,0
04/07/2004,02:36,1069.75,1069.75,1069.75,1069.75,16,0
04/07/2004,02:37,1070.00,1070.00,1069.75,1069.75,2,156
04/07/2004,02:38,1069.75,1069.75,1069.75,1069.75,0,20
04/07/2004,02:39,1069.75,1069.75,1069.75,1069.75,0,54
04/07/2004,02:40,1069.75,1070.00,1069.75,1070.00,136,6
04/07/2004,02:41,1070.00,1070.00,1070.00,1070.00,33,0
04/07/2004,02:42,1070.00,1070.00,1069.75,1069.75,23,8
04/07/2004,02:43,1069.75,1070.00,1069.75,1070.00,25,23
04/07/2004,02:44,1069.75,1070.00,1069.75,1070.00,19,20
04/07/2004,02:45,1070.00,1070.25,1069.75,1069.75,160,3
04/07/2004,02:46,1070.00,1070.00,1069.75,1070.00,40,6
04/07/2004,02:47,1070.00,1070.00,1069.75,1069.75,48,1
04/07/2004,02:48,1069.75,1069.75,1069.75,1069.75,0,5
04/07/2004,02:49,1070.00,1070.25,1070.00,1070.25,91,0
04/07/2004,02:50,1070.00,1070.00,1069.75,1069.75,3,19
04/07/2004,02:51,1069.75,1069.75,1069.75,1069.75,0,11
04/07/2004,02:52,1069.75,1069.75,1069.50,1069.75,18,45
04/07/2004,02:53,1069.75,1069.75,1069.50,1069.75,46,1
04/07/2004,02:54,1069.75,1069.75,1069.75,1069.75,14,0
04/07/2004,02:55,1069.75,1070.00,1069.75,1069.75,22,1
04/07/2004,02:56,1069.75,1069.75,1069.75,1069.75,0,30
04/07/2004,02:57,1069.50,1069.75,1069.50,1069.75,1,1
04/07/2004,02:58,1069.75,1069.75,1069.75,1069.75,1,0
04/07/2004,02:59,1069.75,1069.75,1069.75,1069.75,5,0
04/07/2004,03:00,1069.75,1069.75,1069.75,1069.75,14,0
04/07/2004,03:01,1069.75,1069.75,1069.75,1069.75,7,0
04/07/2004,03:02,1070.00,1070.00,1069.75,1069.75,38,3
04/07/2004,03:03,1070.00,1070.00,1070.00,1070.00,4,0
04/07/2004,03:04,1070.00,1070.00,1070.00,1070.00,15,0
04/07/2004,03:05,1070.00,1070.00,1070.00,1070.00,1,0
04/07/2004,03:06,1070.00,1070.00,1070.00,1070.00,2,0
04/07/2004,03:07,1069.75,1069.75,1069.50,1069.50,0,37
04/07/2004,03:08,1069.75,1070.00,1069.50,1069.75,45,17
04/07/2004,03:09,1069.75,1069.75,1069.75,1069.75,55,0
04/07/2004,03:10,1069.75,1069.75,1069.75,1069.75,13,0
04/07/2004,03:11,1069.75,1069.75,1069.75,1069.75,15,0
04/07/2004,03:12,1069.75,1069.75,1069.50,1069.75,16,11
04/07/2004,03:13,1069.75,1069.75,1069.75,1069.75,10,0
04/07/2004,03:14,1069.75,1069.75,1069.50,1069.50,12,3
04/07/2004,03:15,1069.75,1070.00,1069.75,1069.75,14,5
04/07/2004,03:16,1070.00,1070.00,1070.00,1070.00,32,0
04/07/2004,03:17,1070.00,1070.00,1069.75,1069.75,8,13
04/07/2004,03:18,1069.75,1069.75,1069.75,1069.75,0,2
04/07/2004,03:19,1069.75,1069.75,1069.50,1069.75,2,26
04/07/2004,03:20,1069.75,1069.75,1069.50,1069.50,2,1
04/07/2004,03:21,1069.50,1069.50,1069.50,1069.50,0,3
04/07/2004,03:22,1069.75,1069.75,1069.50,1069.50,2,6
04/07/2004,03:23,1069.50,1069.50,1069.50,1069.50,0,84
04/07/2004,03:24,1069.50,1069.50,1069.50,1069.50,0,20
04/07/2004,03:25,1069.50,1069.50,1069.25,1069.25,0,20
04/07/2004,03:26,1069.25,1069.25,1069.25,1069.25,0,29
04/07/2004,03:28,1069.50,1069.50,1069.50,1069.50,26,0
04/07/2004,03:29,1069.50,1069.50,1069.50,1069.50,10,0
04/07/2004,03:30,1069.50,1069.50,1069.50,1069.50,11,0
04/07/2004,03:31,1069.50,1069.50,1069.50,1069.50,8,0
04/07/2004,03:32,1069.50,1069.50,1069.25,1069.25,1,1
04/07/2004,03:33,1069.25,1069.50,1069.25,1069.25,1,7
04/07/2004,03:34,1069.50,1069.50,1069.25,1069.50,46,1
04/07/2004,03:35,1069.50,1069.75,1069.50,1069.75,51,0
04/07/2004,03:36,1069.75,1069.75,1069.75,1069.75,53,0
04/07/2004,03:37,1069.75,1069.75,1069.75,1069.75,15,0
04/07/2004,03:38,1069.75,1069.75,1069.75,1069.75,5,0
04/07/2004,03:40,1069.75,1069.75,1069.75,1069.75,1,0
04/07/2004,03:41,1069.75,1069.75,1069.75,1069.75,8,0
04/07/2004,03:42,1069.75,1069.75,1069.75,1069.75,11,0
04/07/2004,03:43,1069.75,1069.75,1069.50,1069.75,2,1
04/07/2004,03:44,1070.00,1070.00,1070.00,1070.00,3,0
04/07/2004,03:45,1070.00,1070.25,1070.00,1070.00,15,5
04/07/2004,03:46,1070.25,1070.25,1070.25,1070.25,123,0
04/07/2004,03:47,1070.25,1070.50,1070.00,1070.25,31,30
04/07/2004,03:48,1070.25,1070.25,1070.00,1070.00,0,31
04/07/2004,03:49,1070.00,1070.25,1070.00,1070.25,7,11
04/07/2004,03:51,1070.25,1070.25,1070.00,1070.00,4,2
04/07/2004,03:52,1070.00,1070.00,1069.75,1069.75,0,34
04/07/2004,03:53,1069.75,1070.00,1069.75,1070.00,2,20
04/07/2004,03:54,1070.00,1070.00,1070.00,1070.00,7,0
04/07/2004,03:55,1070.00,1070.00,1070.00,1070.00,5,0
04/07/2004,03:56,1070.25,1070.25,1070.00,1070.00,1,16
04/07/2004,03:57,1069.75,1069.75,1069.75,1069.75,0,23
04/07/2004,03:58,1069.75,1069.75,1069.75,1069.75,0,83
04/07/2004,04:00,1070.00,1070.00,1069.75,1069.75,1,1
04/07/2004,04:01,1070.00,1070.00,1069.75,1070.00,36,1
04/07/2004,04:02,1070.00,1070.00,1070.00,1070.00,10,0
04/07/2004,04:03,1070.25,1070.25,1070.25,1070.25,84,0
04/07/2004,04:04,1070.25,1070.50,1070.25,1070.25,12,8
04/07/2004,04:05,1070.25,1070.25,1069.75,1069.75,0,150
04/07/2004,04:06,1070.00,1070.25,1070.00,1070.25,11,0
04/07/2004,04:07,1070.25,1070.25,1070.25,1070.25,75,0
04/07/2004,04:08,1070.25,1070.25,1070.25,1070.25,25,0
04/07/2004,04:09,1070.25,1070.25,1070.25,1070.25,5,0
04/07/2004,04:12,1070.25,1070.25,1070.25,1070.25,3,0
04/07/2004,04:13,1070.00,1070.25,1070.00,1070.25,12,1
04/07/2004,04:14,1070.25,1070.25,1070.25,1070.25,15,0
04/07/2004,04:15,1070.25,1070.50,1070.25,1070.50,53,0
04/07/2004,04:16,1070.50,1070.50,1070.25,1070.25,2,1
04/07/2004,04:17,1070.50,1070.75,1070.50,1070.75,62,0
04/07/2004,04:18,1070.50,1070.50,1070.50,1070.50,0,19
04/07/2004,04:19,1070.75,1070.75,1070.50,1070.50,10,58
04/07/2004,04:20,1070.50,1070.50,1070.50,1070.50,0,20
04/07/2004,04:21,1070.25,1070.25,1070.25,1070.25,0,10
04/07/2004,04:22,1070.50,1070.50,1070.50,1070.50,18,0
04/07/2004,04:23,1070.50,1070.50,1070.50,1070.50,38,0
04/07/2004,04:24,1070.50,1070.75,1070.50,1070.75,23,0
04/07/2004,04:25,1070.75,1070.75,1070.50,1070.50,9,7
04/07/2004,04:26,1070.50,1070.50,1070.50,1070.50,0,16
04/07/2004,04:27,1070.25,1070.25,1070.00,1070.25,5,64
04/07/2004,04:30,1070.25,1070.25,1070.25,1070.25,17,0
04/07/2004,04:31,1070.25,1070.25,1070.25,1070.25,1,0
04/07/2004,04:32,1070.25,1070.50,1070.25,1070.50,30,0
04/07/2004,04:33,1070.50,1070.75,1070.50,1070.50,17,3
04/07/2004,04:34,1070.50,1070.50,1070.50,1070.50,0,14
04/07/2004,04:35,1070.25,1070.25,1070.25,1070.25,0,2
04/07/2004,04:36,1070.25,1070.50,1070.25,1070.50,3,18
04/07/2004,04:38,1070.50,1070.50,1070.50,1070.50,3,0
04/07/2004,04:40,1070.25,1070.25,1070.25,1070.25,0,50
04/07/2004,04:41,1070.50,1070.50,1070.50,1070.50,13,0
04/07/2004,04:42,1070.50,1070.50,1070.25,1070.25,1,1
04/07/2004,04:43,1070.25,1070.50,1070.25,1070.25,5,5
04/07/2004,04:44,1070.25,1070.25,1070.25,1070.25,0,3
04/07/2004,04:45,1070.25,1070.25,1070.25,1070.25,0,1
04/07/2004,04:46,1070.25,1070.25,1070.25,1070.25,0,10
04/07/2004,04:47,1070.00,1070.50,1070.00,1070.25,12,4
04/07/2004,04:48,1070.25,1070.25,1070.25,1070.25,0,18
04/07/2004,04:49,1070.25,1070.25,1070.00,1070.00,0,127
04/07/2004,04:50,1069.75,1070.00,1069.75,1069.75,1,3
04/07/2004,04:51,1069.75,1069.75,1069.75,1069.75,0,2
04/07/2004,04:53,1069.75,1070.00,1069.75,1070.00,12,2
04/07/2004,04:54,1070.25,1070.50,1070.25,1070.25,35,1
04/07/2004,04:55,1070.25,1070.75,1070.25,1070.75,11,1
04/07/2004,04:57,1070.50,1070.50,1070.50,1070.50,0,1
04/07/2004,04:59,1070.75,1070.75,1070.50,1070.50,10,10
04/07/2004,05:00,1070.75,1070.75,1070.75,1070.75,3,0
04/07/2004,05:01,1070.75,1070.75,1070.00,1070.00,4,79
04/07/2004,05:02,1070.00,1070.00,1070.00,1070.00,0,13
04/07/2004,05:04,1070.25,1070.25,1070.25,1070.25,16,0
04/07/2004,05:05,1070.25,1070.25,1070.25,1070.25,1,0
04/07/2004,05:07,1070.25,1070.25,1070.25,1070.25,1,0
04/07/2004,05:08,1070.25,1070.25,1070.25,1070.25,1,0
04/07/2004,05:09,1070.25,1070.25,1070.25,1070.25,2,0
04/07/2004,05:10,1070.25,1070.25,1070.25,1070.25,6,0
04/07/2004,05:11,1070.00,1070.00,1070.00,1070.00,0,14
04/07/2004,05:13,1070.25,1070.25,1070.25,1070.25,48,0
04/07/2004,05:14,1070.25,1070.25,1070.25,1070.25,3,0
04/07/2004,05:16,1070.25,1070.25,1070.25,1070.25,30,0
04/07/2004,05:17,1070.25,1070.25,1070.00,1070.00,20,3
04/07/2004,05:18,1070.25,1070.25,1070.00,1070.00,50,10
04/07/2004,05:19,1070.00,1070.25,1069.75,1070.25,24,23
04/07/2004,05:20,1070.25,1070.25,1070.25,1070.25,5,0
04/07/2004,05:22,1070.50,1070.75,1070.50,1070.50,18,23
04/07/2004,05:23,1070.50,1070.50,1070.50,1070.50,0,20
04/07/2004,05:24,1070.50,1070.50,1070.50,1070.50,0,5
04/07/2004,05:25,1070.75,1070.75,1070.75,1070.75,1,0
04/07/2004,05:27,1070.75,1070.75,1070.75,1070.75,10,0
04/07/2004,05:28,1070.25,1070.50,1070.25,1070.50,5,1
04/07/2004,05:29,1070.50,1070.50,1070.50,1070.50,1,0
04/07/2004,05:31,1070.50,1070.50,1070.50,1070.50,1,0
04/07/2004,05:32,1070.25,1070.25,1070.25,1070.25,0,6
04/07/2004,05:33,1070.50,1070.50,1070.50,1070.50,1,0
04/07/2004,05:34,1070.75,1070.75,1070.75,1070.75,1,0
04/07/2004,05:35,1070.50,1070.50,1070.50,1070.50,0,6
04/07/2004,05:36,1070.50,1070.50,1070.50,1070.50,0,2
04/07/2004,05:38,1070.50,1070.50,1070.50,1070.50,0,2
04/07/2004,05:39,1070.50,1070.75,1070.50,1070.75,4,1
04/07/2004,05:40,1070.50,1070.75,1070.50,1070.50,3,34
04/07/2004,05:41,1070.75,1071.00,1070.50,1070.75,76,6
04/07/2004,05:42,1070.50,1070.75,1070.50,1070.75,15,2
04/07/2004,05:43,1070.75,1070.75,1070.75,1070.75,1,0
04/07/2004,05:46,1070.50,1070.50,1070.50,1070.50,0,25
04/07/2004,05:47,1070.75,1070.75,1070.75,1070.75,20,0
04/07/2004,05:48,1070.75,1071.00,1070.75,1070.75,14,1
04/07/2004,05:49,1071.00,1071.00,1071.00,1071.00,100,0
04/07/2004,05:50,1071.00,1071.00,1071.00,1071.00,50,0
04/07/2004,05:51,1071.00,1071.50,1071.00,1071.25,202,59
04/07/2004,05:52,1071.25,1071.25,1071.25,1071.25,0,3
04/07/2004,05:53,1071.50,1071.50,1071.25,1071.50,11,5
04/07/2004,05:54,1071.25,1071.50,1071.25,1071.25,4,7
04/07/2004,05:55,1071.25,1071.25,1071.25,1071.25,0,119
04/07/2004,05:56,1071.00,1071.25,1071.00,1071.00,1,5
04/07/2004,05:57,1071.00,1071.25,1071.00,1071.25,1,10
04/07/2004,05:58,1071.25,1071.25,1071.25,1071.25,6,0
04/07/2004,05:59,1071.00,1071.00,1071.00,1071.00,0,13
04/07/2004,06:00,1071.00,1071.25,1071.00,1071.25,20,8
04/07/2004,06:01,1071.25,1071.25,1071.25,1071.25,61,0
04/07/2004,06:02,1071.25,1071.50,1071.25,1071.50,58,0
04/07/2004,06:03,1071.50,1071.75,1071.25,1071.25,47,13
04/07/2004,06:04,1071.25,1071.75,1071.25,1071.50,75,36
04/07/2004,06:05,1071.50,1071.50,1071.50,1071.50,0,1
04/07/2004,06:06,1071.50,1071.75,1071.50,1071.75,1,11
04/07/2004,06:07,1071.50,1071.75,1071.25,1071.25,50,21
04/07/2004,06:08,1071.25,1071.25,1071.25,1071.25,0,2
04/07/2004,06:09,1071.50,1071.50,1071.50,1071.50,35,0
04/07/2004,06:11,1071.25,1071.25,1071.25,1071.25,0,1
04/07/2004,06:12,1071.25,1071.25,1071.25,1071.25,0,47
04/07/2004,06:13,1071.25,1071.25,1071.25,1071.25,0,53
04/07/2004,06:14,1071.25,1071.25,1071.25,1071.25,0,6
04/07/2004,06:15,1071.25,1071.25,1071.25,1071.25,0,3
04/07/2004,06:16,1071.25,1071.25,1071.25,1071.25,0,1
04/07/2004,06:17,1071.25,1071.25,1071.00,1071.00,0,77
04/07/2004,06:18,1070.75,1070.75,1070.75,1070.75,0,10
04/07/2004,06:19,1071.00,1071.00,1071.00,1071.00,18,0
04/07/2004,06:20,1071.00,1071.00,1071.00,1071.00,1,0
04/07/2004,06:21,1070.75,1070.75,1070.75,1070.75,0,50
04/07/2004,06:22,1070.75,1070.75,1070.75,1070.75,0,67
04/07/2004,06:23,1070.75,1070.75,1070.75,1070.75,0,1
04/07/2004,06:24,1070.75,1070.75,1070.50,1070.50,0,5
04/07/2004,06:26,1070.75,1070.75,1070.75,1070.75,17,0
04/07/2004,06:27,1070.75,1070.75,1070.75,1070.75,10,0
04/07/2004,06:28,1070.75,1070.75,1070.75,1070.75,2,0
04/07/2004,06:29,1070.75,1071.00,1070.75,1071.00,10,0
04/07/2004,06:30,1071.00,1071.00,1070.75,1070.75,7,1
04/07/2004,06:31,1070.75,1070.75,1070.50,1070.50,0,37
04/07/2004,06:32,1070.75,1070.75,1070.75,1070.75,20,0
04/07/2004,06:33,1070.75,1070.75,1070.50,1070.75,4,1
04/07/2004,06:34,1070.50,1070.50,1070.50,1070.50,0,16
04/07/2004,06:35,1070.50,1070.75,1070.50,1070.50,18,17
04/07/2004,06:36,1070.75,1070.75,1070.50,1070.50,9,2
04/07/2004,06:37,1070.50,1070.50,1070.50,1070.50,0,20
04/07/2004,06:38,1070.50,1070.50,1070.50,1070.50,0,25
04/07/2004,06:39,1070.50,1070.50,1070.25,1070.25,0,12
04/07/2004,06:40,1070.50,1070.50,1070.50,1070.50,41,0
04/07/2004,06:41,1070.50,1070.50,1070.50,1070.50,33,0
04/07/2004,06:42,1070.50,1070.75,1070.50,1070.75,34,0
04/07/2004,06:43,1070.50,1070.50,1070.50,1070.50,0,21
04/07/2004,06:44,1070.25,1070.25,1070.25,1070.25,0,2
04/07/2004,06:45,1070.25,1070.50,1070.25,1070.25,10,6
04/07/2004,06:46,1070.25,1070.50,1070.25,1070.50,42,50
04/07/2004,06:47,1070.50,1070.50,1070.25,1070.25,11,10
04/07/2004,06:48,1070.25,1070.50,1070.25,1070.50,8,18
04/07/2004,06:49,1070.50,1070.50,1070.50,1070.50,1,0
04/07/2004,06:50,1070.50,1070.50,1070.50,1070.50,21,0
04/07/2004,06:51,1070.50,1070.75,1070.50,1070.75,52,0
04/07/2004,06:52,1070.75,1070.75,1070.75,1070.75,13,0
04/07/2004,06:54,1070.75,1070.75,1070.75,1070.75,3,0
04/07/2004,06:56,1070.50,1070.50,1070.50,1070.50,0,7
04/07/2004,06:57,1070.50,1070.50,1070.50,1070.50,0,1
04/07/2004,06:58,1070.75,1070.75,1070.50,1070.50,20,2
04/07/2004,06:59,1070.75,1070.75,1070.75,1070.75,9,0
04/07/2004,07:00,1070.75,1070.75,1070.75,1070.75,13,0
04/07/2004,07:01,1070.50,1070.50,1070.50,1070.50,0,164
04/07/2004,07:02,1070.50,1070.50,1070.25,1070.25,0,2
04/07/2004,07:03,1070.25,1070.25,1070.25,1070.25,0,3
04/07/2004,07:04,1070.25,1070.25,1070.25,1070.25,0,17
04/07/2004,07:05,1070.25,1070.50,1070.25,1070.50,10,12
04/07/2004,07:06,1070.25,1070.50,1070.25,1070.50,6,2
04/07/2004,07:07,1070.50,1070.50,1070.50,1070.50,6,0
04/07/2004,07:08,1070.25,1070.50,1070.25,1070.25,5,6
04/07/2004,07:09,1070.25,1070.25,1070.25,1070.25,0,4
04/07/2004,07:10,1070.25,1070.25,1070.25,1070.25,0,49
04/07/2004,07:11,1070.25,1070.25,1070.00,1070.00,0,85
04/07/2004,07:12,1070.00,1070.00,1070.00,1070.00,0,7
04/07/2004,07:13,1070.00,1070.25,1070.00,1070.00,5,55
04/07/2004,07:14,1070.00,1070.00,1070.00,1070.00,0,5
04/07/2004,07:15,1070.25,1070.25,1070.25,1070.25,100,0
04/07/2004,07:16,1070.00,1070.25,1070.00,1070.00,2,68
04/07/2004,07:17,1070.00,1070.25,1070.00,1070.25,11,126
04/07/2004,07:18,1070.25,1070.25,1070.00,1070.25,45,2
04/07/2004,07:19,1070.25,1070.25,1070.25,1070.25,21,0
04/07/2004,07:20,1070.25,1070.25,1070.25,1070.25,3,0
04/07/2004,07:21,1070.25,1070.25,1070.00,1070.25,58,4
04/07/2004,07:22,1070.25,1070.25,1070.25,1070.25,78,0
04/07/2004,07:23,1070.25,1070.50,1070.25,1070.25,18,18
04/07/2004,07:26,1070.25,1070.25,1070.25,1070.25,0,33
04/07/2004,07:27,1070.25,1070.25,1070.25,1070.25,0,5
04/07/2004,07:28,1070.25,1070.25,1070.25,1070.25,0,12
04/07/2004,07:29,1070.25,1070.50,1070.25,1070.50,5,43
04/07/2004,07:30,1070.25,1070.25,1070.25,1070.25,0,5
04/07/2004,07:31,1070.25,1070.25,1070.25,1070.25,0,12
04/07/2004,07:32,1070.50,1071.00,1070.50,1071.00,92,8
04/07/2004,07:33,1070.75,1071.00,1070.75,1070.75,5,107
04/07/2004,07:34,1070.75,1070.75,1070.50,1070.50,2,70
04/07/2004,07:35,1070.50,1070.50,1070.50,1070.50,0,22
04/07/2004,07:36,1070.50,1070.50,1070.50,1070.50,0,63
04/07/2004,07:37,1070.50,1070.50,1070.25,1070.50,5,42
04/07/2004,07:38,1070.50,1070.50,1070.25,1070.50,39,6
04/07/2004,07:39,1070.50,1070.50,1070.50,1070.50,2,0
04/07/2004,07:40,1070.50,1070.75,1070.50,1070.75,3,0
04/07/2004,07:41,1070.50,1070.50,1070.50,1070.50,0,1
04/07/2004,07:42,1070.50,1070.50,1070.50,1070.50,0,15
04/07/2004,07:43,1070.50,1070.75,1070.50,1070.75,4,5
04/07/2004,07:44,1070.50,1071.00,1070.50,1071.00,171,3
04/07/2004,07:45,1070.75,1070.75,1070.75,1070.75,0,106
04/07/2004,07:46,1070.50,1070.75,1070.50,1070.50,15,12
04/07/2004,07:47,1070.50,1070.75,1070.50,1070.75,52,5
04/07/2004,07:48,1070.75,1070.75,1070.75,1070.75,30,0
04/07/2004,07:49,1070.75,1070.75,1070.50,1070.50,29,13
04/07/2004,07:50,1070.50,1070.75,1070.50,1070.50,5,14
04/07/2004,07:51,1070.50,1070.50,1070.50,1070.50,0,2
04/07/2004,07:52,1070.50,1070.50,1070.25,1070.25,1,123
04/07/2004,07:53,1070.25,1070.25,1070.25,1070.25,0,6
04/07/2004,07:54,1070.50,1070.50,1070.50,1070.50,2,0
04/07/2004,07:55,1070.25,1070.25,1070.25,1070.25,0,3
04/07/2004,07:56,1070.50,1070.50,1070.25,1070.50,3,1
04/07/2004,07:57,1070.25,1070.25,1070.25,1070.25,0,6
04/07/2004,07:58,1070.25,1070.50,1070.25,1070.25,10,6
04/07/2004,07:59,1070.25,1070.25,1070.00,1070.25,15,90
04/07/2004,08:00,1070.00,1070.00,1069.75,1069.75,0,219
04/07/2004,08:01,1069.75,1069.75,1069.50,1069.75,15,208
04/07/2004,08:02,1069.75,1069.75,1069.50,1069.75,30,46
04/07/2004,08:03,1069.50,1069.75,1069.25,1069.25,1,156
04/07/2004,08:04,1069.25,1069.50,1069.25,1069.25,35,18
04/07/2004,08:05,1069.50,1069.75,1069.25,1069.25,83,128
04/07/2004,08:06,1069.25,1069.50,1069.25,1069.50,7,53
04/07/2004,08:07,1069.25,1069.50,1069.25,1069.25,37,9
04/07/2004,08:08,1069.50,1069.50,1069.50,1069.50,2,0
04/07/2004,08:09,1069.50,1069.50,1069.25,1069.25,81,115
04/07/2004,08:10,1069.25,1069.25,1069.00,1069.25,102,11
04/07/2004,08:11,1069.50,1069.50,1069.25,1069.50,3,151
04/07/2004,08:12,1069.25,1069.50,1069.25,1069.50,60,12
04/07/2004,08:13,1069.25,1069.50,1069.25,1069.50,174,6
04/07/2004,08:14,1069.75,1069.75,1069.50,1069.50,1,25
04/07/2004,08:15,1069.50,1069.75,1069.50,1069.50,10,13
04/07/2004,08:16,1069.50,1069.50,1069.25,1069.50,14,11
04/07/2004,08:17,1069.50,1069.50,1069.50,1069.50,34,0
04/07/2004,08:18,1069.50,1069.75,1069.50,1069.50,69,9
04/07/2004,08:19,1069.50,1069.75,1069.50,1069.50,21,13
04/07/2004,08:20,1069.75,1069.75,1069.50,1069.50,21,3
04/07/2004,08:21,1069.75,1069.75,1069.50,1069.75,23,2
04/07/2004,08:22,1069.75,1069.75,1069.50,1069.50,148,10
04/07/2004,08:23,1069.75,1069.75,1069.50,1069.50,33,3
04/07/2004,08:24,1069.75,1069.75,1069.25,1069.25,10,125
04/07/2004,08:25,1069.50,1069.50,1069.50,1069.50,32,0
04/07/2004,08:26,1069.50,1069.75,1069.25,1069.50,127,39
04/07/2004,08:27,1069.50,1069.75,1069.50,1069.75,8,54
04/07/2004,08:28,1069.50,1070.00,1069.50,1069.75,169,17
04/07/2004,08:29,1069.75,1070.00,1069.75,1070.00,56,7
04/07/2004,08:30,1070.00,1070.75,1070.00,1070.50,1042,525
04/07/2004,08:31,1070.50,1071.00,1070.25,1070.50,1107,1063
04/07/2004,08:32,1070.50,1070.50,1069.50,1069.50,1291,1683
04/07/2004,08:33,1069.50,1069.75,1069.25,1069.50,598,1130
04/07/2004,08:34,1069.25,1069.50,1068.75,1069.00,1914,2231
04/07/2004,08:35,1069.00,1069.25,1068.75,1069.00,938,2280
04/07/2004,08:36,1068.75,1069.00,1068.50,1068.75,1935,1029
04/07/2004,08:37,1069.00,1069.50,1068.50,1069.50,1300,1035
04/07/2004,08:38,1069.25,1069.50,1068.75,1069.25,900,1273
04/07/2004,08:39,1069.25,1069.25,1068.75,1069.25,220,542
04/07/2004,08:40,1069.00,1069.00,1068.75,1069.00,293,774
04/07/2004,08:41,1069.00,1069.00,1068.25,1068.25,443,1455
04/07/2004,08:42,1068.25,1068.50,1068.00,1068.00,962,2053
04/07/2004,08:43,1068.25,1068.25,1067.50,1067.75,1283,2696
04/07/2004,08:44,1067.75,1068.00,1067.25,1067.25,798,1691
04/07/2004,08:45,1067.25,1068.00,1067.00,1067.75,3250,2999
04/07/2004,08:46,1067.75,1068.75,1067.75,1068.50,2447,1506
04/07/2004,08:47,1068.25,1068.50,1068.00,1068.25,997,1534
04/07/2004,08:48,1068.25,1068.50,1067.50,1067.75,548,1836
04/07/2004,08:49,1068.00,1068.00,1067.50,1067.75,496,1502
04/07/2004,08:50,1067.75,1068.00,1067.25,1067.25,685,2055
04/07/2004,08:51,1067.25,1067.75,1067.25,1067.50,640,994
04/07/2004,08:52,1067.75,1068.00,1067.75,1068.00,505,393
04/07/2004,08:53,1067.75,1068.25,1067.75,1068.25,1327,138
04/07/2004,08:54,1068.25,1068.75,1068.00,1068.75,1802,181
04/07/2004,08:55,1068.50,1068.75,1068.25,1068.25,46,744
04/07/2004,08:56,1068.25,1068.50,1067.75,1067.75,71,1308
04/07/2004,08:57,1067.75,1068.25,1067.50,1068.00,939,579
04/07/2004,08:58,1068.00,1068.50,1067.25,1067.25,794,1833
04/07/2004,08:59,1067.25,1068.00,1067.25,1067.75,940,1329
04/07/2004,09:00,1067.75,1068.25,1067.75,1068.25,1454,136
04/07/2004,09:01,1068.00,1068.25,1067.50,1067.50,451,904
04/07/2004,09:02,1067.50,1067.75,1067.25,1067.50,999,1197
04/07/2004,09:03,1067.50,1068.25,1067.25,1067.75,847,478
04/07/2004,09:04,1067.75,1068.00,1066.25,1066.50,1216,6028
04/07/2004,09:05,1066.50,1066.75,1066.00,1066.75,1425,1853
04/07/2004,09:06,1066.75,1066.75,1066.25,1066.50,872,1197
04/07/2004,09:07,1066.50,1067.00,1066.50,1066.75,1401,616
04/07/2004,09:08,1066.75,1066.75,1066.25,1066.50,805,681
04/07/2004,09:09,1066.50,1066.75,1066.25,1066.25,110,1194
04/07/2004,09:10,1066.25,1066.75,1065.75,1066.00,908,3105
04/07/2004,09:11,1066.00,1066.00,1065.50,1065.75,1122,2061
04/07/2004,09:12,1065.75,1066.25,1065.75,1066.25,1997,289
04/07/2004,09:13,1066.25,1066.50,1066.00,1066.00,1013,1288
04/07/2004,09:14,1066.00,1066.25,1065.75,1066.00,678,831
04/07/2004,09:15,1066.00,1066.25,1066.00,1066.25,271,133
04/07/2004,09:16,1066.25,1066.25,1065.75,1066.00,180,789
04/07/2004,09:17,1065.75,1066.50,1065.75,1066.25,1163,440
04/07/2004,09:18,1066.25,1066.50,1066.25,1066.50,2160,296
04/07/2004,09:19,1066.50,1066.75,1066.25,1066.75,975,27
04/07/2004,09:20,1066.50,1066.75,1066.25,1066.50,359,792
04/07/2004,09:21,1066.50,1066.75,1065.75,1066.00,456,1250
04/07/2004,09:22,1066.00,1066.25,1065.75,1066.25,495,200
04/07/2004,09:23,1066.25,1066.25,1065.75,1066.00,106,496
04/07/2004,09:24,1065.75,1066.50,1065.75,1066.50,984,919
04/07/2004,09:25,1066.25,1066.75,1066.25,1066.75,1226,26
04/07/2004,09:26,1066.75,1066.75,1066.25,1066.50,664,745
04/07/2004,09:27,1066.50,1066.50,1066.00,1066.50,442,858
04/07/2004,09:28,1066.50,1066.50,1066.25,1066.50,136,247
04/07/2004,09:29,1066.50,1067.00,1066.25,1067.00,1086,81
04/07/2004,09:30,1067.00,1067.00,1066.50,1066.50,286,1444
04/07/2004,09:31,1066.50,1067.00,1066.50,1067.00,852,158
04/07/2004,09:32,1066.75,1067.00,1066.75,1067.00,1067,31
04/07/2004,09:33,1067.00,1067.25,1066.75,1066.75,1741,1200
04/07/2004,09:34,1067.00,1067.00,1066.75,1066.75,182,806
04/07/2004,09:35,1067.00,1067.00,1066.00,1066.00,109,3534
04/07/2004,09:36,1066.25,1066.50,1066.00,1066.50,581,452
04/07/2004,09:37,1066.25,1066.50,1065.25,1065.25,1075,5416
04/07/2004,09:38,1065.00,1065.50,1064.75,1065.25,1418,2314
04/07/2004,09:39,1065.50,1065.50,1065.25,1065.50,1619,620
04/07/2004,09:40,1065.50,1065.50,1064.50,1064.50,2671,3619
04/07/2004,09:41,1064.50,1065.00,1064.25,1064.50,1458,2770
04/07/2004,09:42,1064.50,1065.00,1064.25,1064.75,2526,1319
04/07/2004,09:43,1064.75,1065.00,1064.25,1064.75,1971,1355
04/07/2004,09:44,1064.50,1064.75,1064.00,1064.00,146,1609
04/07/2004,09:45,1064.00,1064.25,1063.75,1064.00,1543,2380
04/07/2004,09:46,1064.00,1064.25,1063.00,1063.75,3061,7595
04/07/2004,09:47,1063.75,1064.00,1063.50,1063.75,1906,2959
04/07/2004,09:48,1063.75,1064.00,1063.25,1063.75,1011,1170
04/07/2004,09:49,1063.75,1064.00,1063.50,1064.00,816,717
04/07/2004,09:50,1063.75,1064.00,1063.25,1063.50,928,1548
04/07/2004,09:51,1063.75,1064.00,1063.50,1064.00,1320,803
04/07/2004,09:52,1064.00,1064.00,1063.75,1064.00,134,692
04/07/2004,09:53,1064.00,1064.25,1063.75,1064.00,508,1125
04/07/2004,09:54,1064.00,1064.00,1063.25,1063.25,91,2369
04/07/2004,09:55,1063.25,1063.25,1062.25,1062.75,1623,6559
04/07/2004,09:56,1062.75,1063.00,1062.25,1063.00,1505,964
04/07/2004,09:57,1063.00,1063.50,1062.75,1063.25,3159,1184
04/07/2004,09:58,1063.50,1063.50,1063.25,1063.25,216,561
04/07/2004,09:59,1063.50,1063.50,1063.00,1063.25,900,969
04/07/2004,10:00,1063.25,1063.25,1062.75,1063.25,1449,1038
04/07/2004,10:01,1063.00,1063.75,1062.75,1063.50,1785,363
04/07/2004,10:02,1063.50,1064.00,1063.50,1064.00,2322,982
04/07/2004,10:03,1064.00,1064.00,1063.75,1064.00,1136,834
04/07/2004,10:04,1064.00,1064.25,1063.75,1064.25,1324,849
04/07/2004,10:05,1064.25,1064.25,1063.75,1064.00,206,496
04/07/2004,10:06,1064.00,1064.25,1063.75,1064.25,951,468
04/07/2004,10:07,1064.25,1064.25,1063.75,1064.00,254,673
04/07/2004,10:08,1064.00,1064.50,1064.00,1064.50,1888,159
04/07/2004,10:09,1064.50,1064.50,1064.25,1064.25,506,327
04/07/2004,10:10,1064.50,1064.50,1064.25,1064.25,85,111
04/07/2004,10:11,1064.50,1064.50,1064.00,1064.00,465,605
04/07/2004,10:12,1064.25,1064.50,1064.00,1064.50,736,130
04/07/2004,10:13,1064.50,1064.75,1064.25,1064.50,1112,455
04/07/2004,10:14,1064.50,1064.75,1064.25,1064.50,405,233
04/07/2004,10:15,1064.75,1064.75,1064.50,1064.75,1299,27
04/07/2004,10:16,1064.75,1065.00,1064.50,1064.50,521,608
04/07/2004,10:17,1064.50,1064.75,1064.25,1064.50,452,593
04/07/2004,10:18,1064.50,1064.75,1064.25,1064.50,255,282
04/07/2004,10:19,1064.50,1064.75,1064.50,1064.50,63,316
04/07/2004,10:20,1064.50,1065.00,1064.50,1065.00,1702,33
04/07/2004,10:21,1065.00,1065.00,1064.50,1064.50,227,474
04/07/2004,10:22,1064.75,1064.75,1064.25,1064.75,645,947
04/07/2004,10:23,1064.50,1064.75,1064.50,1064.75,264,66
04/07/2004,10:24,1064.75,1064.75,1064.00,1064.00,118,1434
04/07/2004,10:25,1064.00,1064.25,1063.50,1063.75,391,1986
04/07/2004,10:26,1063.50,1064.00,1063.50,1064.00,714,379
04/07/2004,10:27,1063.75,1064.00,1063.25,1063.25,184,1529
04/07/2004,10:28,1063.25,1063.50,1062.50,1063.25,990,2558
04/07/2004,10:29,1063.25,1064.00,1063.00,1064.00,1821,151
04/07/2004,10:30,1064.00,1064.25,1063.75,1064.00,1063,278
04/07/2004,10:31,1064.00,1064.25,1063.50,1063.75,1182,740
04/07/2004,10:32,1063.75,1064.00,1063.50,1063.75,183,69
04/07/2004,10:33,1064.00,1064.00,1063.50,1063.50,54,250
04/07/2004,10:34,1063.75,1064.00,1063.50,1063.50,267,297
04/07/2004,10:35,1063.50,1063.75,1063.25,1063.50,98,356
04/07/2004,10:36,1063.50,1064.00,1063.50,1064.00,395,88
04/07/2004,10:37,1063.75,1063.75,1063.50,1063.75,164,135
04/07/2004,10:38,1063.75,1063.75,1063.50,1063.75,85,7
04/07/2004,10:39,1063.75,1064.00,1063.25,1063.50,287,649
04/07/2004,10:40,1063.50,1063.75,1063.50,1063.50,195,206
04/07/2004,10:41,1063.75,1064.25,1063.50,1064.00,648,340
04/07/2004,10:42,1064.00,1064.00,1063.75,1063.75,46,1082
04/07/2004,10:43,1063.75,1064.00,1063.75,1063.75,17,109
04/07/2004,10:44,1063.75,1064.00,1063.50,1063.75,268,323
04/07/2004,10:45,1063.75,1063.75,1063.25,1063.50,193,423
04/07/2004,10:46,1063.50,1063.75,1063.50,1063.75,266,4
04/07/2004,10:47,1063.50,1064.00,1063.25,1064.00,318,1012
04/07/2004,10:48,1064.00,1064.00,1063.75,1064.00,163,51
04/07/2004,10:49,1064.00,1064.25,1063.75,1064.00,380,108
04/07/2004,10:50,1064.00,1064.00,1063.50,1063.50,69,206
04/07/2004,10:51,1063.75,1063.75,1063.25,1063.75,760,1135
04/07/2004,10:52,1063.75,1064.25,1063.50,1063.75,238,635
04/07/2004,10:53,1063.75,1063.75,1063.50,1063.50,24,36
04/07/2004,10:54,1063.50,1064.25,1063.50,1064.25,942,13
04/07/2004,10:55,1064.00,1064.25,1064.00,1064.25,36,22
04/07/2004,10:56,1064.00,1064.25,1063.75,1064.00,95,983
04/07/2004,10:57,1064.00,1064.25,1064.00,1064.25,129,12
04/07/2004,10:58,1064.25,1064.50,1064.25,1064.25,813,393
04/07/2004,10:59,1064.25,1064.50,1063.75,1064.00,44,421
04/07/2004,11:00,1064.00,1064.00,1063.75,1063.75,117,16
04/07/2004,11:01,1063.75,1064.00,1063.75,1063.75,37,73
04/07/2004,11:02,1064.00,1064.00,1063.50,1063.50,38,927
04/07/2004,11:03,1063.50,1063.75,1063.25,1063.50,153,860
04/07/2004,11:04,1063.25,1063.75,1063.25,1063.50,368,68
04/07/2004,11:05,1063.75,1063.75,1063.50,1063.75,307,33
04/07/2004,11:06,1063.75,1064.00,1063.50,1064.00,220,72
04/07/2004,11:07,1064.00,1064.00,1063.50,1063.50,21,327
04/07/2004,11:08,1063.75,1063.75,1063.50,1063.75,40,3
04/07/2004,11:09,1063.75,1064.00,1063.50,1063.50,225,181
04/07/2004,11:10,1063.50,1064.00,1063.25,1064.00,756,1217
04/07/2004,11:11,1064.00,1064.00,1063.50,1063.50,52,552
04/07/2004,11:12,1063.75,1063.75,1063.50,1063.50,8,271
04/07/2004,11:13,1063.50,1063.75,1063.25,1063.50,383,238
04/07/2004,11:14,1063.50,1063.50,1062.75,1063.50,757,1779
04/07/2004,11:15,1063.50,1063.75,1063.00,1063.00,724,1075
04/07/2004,11:16,1063.00,1063.25,1062.75,1062.75,683,585
04/07/2004,11:17,1062.75,1063.50,1062.75,1063.25,883,692
04/07/2004,11:18,1063.50,1063.50,1063.00,1063.25,160,445
04/07/2004,11:19,1063.25,1063.50,1063.25,1063.50,26,62
04/07/2004,11:20,1063.25,1063.50,1063.25,1063.25,40,270
04/07/2004,11:21,1063.50,1063.75,1063.25,1063.75,1203,145
04/07/2004,11:22,1063.75,1064.00,1063.50,1063.50,107,205
04/07/2004,11:23,1063.75,1064.00,1063.50,1063.75,274,11
04/07/2004,11:24,1063.75,1064.25,1063.75,1064.25,1579,309
04/07/2004,11:25,1064.00,1064.25,1064.00,1064.25,391,99
04/07/2004,11:26,1064.25,1064.75,1064.25,1064.50,1558,12
04/07/2004,11:27,1064.75,1064.75,1064.25,1064.25,524,541
04/07/2004,11:28,1064.25,1064.75,1064.25,1064.75,440,52
04/07/2004,11:29,1064.50,1064.75,1064.00,1064.25,22,720
04/07/2004,11:30,1064.00,1064.25,1063.75,1064.00,232,2085
04/07/2004,11:31,1064.00,1064.75,1063.75,1064.50,2451,74
04/07/2004,11:32,1064.50,1065.00,1064.50,1064.75,1656,701
04/07/2004,11:33,1064.50,1064.75,1064.50,1064.75,846,22
04/07/2004,11:34,1064.75,1065.00,1064.50,1064.75,467,515
04/07/2004,11:35,1064.50,1064.75,1064.50,1064.75,262,11
04/07/2004,11:36,1064.75,1064.75,1064.25,1064.50,106,122
04/07/2004,11:37,1064.50,1064.50,1064.00,1064.00,19,1035
04/07/2004,11:38,1064.00,1064.25,1063.75,1063.75,87,1349
04/07/2004,11:39,1064.00,1064.25,1063.75,1064.25,316,177
04/07/2004,11:40,1064.00,1064.25,1064.00,1064.00,149,25
04/07/2004,11:41,1064.25,1064.25,1063.75,1063.75,166,1250
04/07/2004,11:42,1063.75,1064.00,1063.50,1063.75,115,211
04/07/2004,11:43,1063.75,1064.25,1063.75,1064.25,513,169
04/07/2004,11:44,1064.25,1064.25,1063.75,1064.25,348,517
04/07/2004,11:45,1064.25,1064.25,1064.00,1064.00,362,20
04/07/2004,11:46,1064.00,1064.00,1063.50,1063.75,111,751
04/07/2004,11:47,1063.50,1063.75,1063.50,1063.50,74,39
04/07/2004,11:48,1063.50,1063.75,1063.50,1063.75,29,37
04/07/2004,11:49,1063.50,1063.75,1063.25,1063.50,26,675
04/07/2004,11:50,1063.25,1063.50,1063.00,1063.25,579,691
04/07/2004,11:51,1063.25,1063.50,1063.00,1063.50,401,274
04/07/2004,11:52,1063.25,1063.50,1063.00,1063.25,114,452
04/07/2004,11:53,1063.25,1063.50,1063.00,1063.50,239,329
04/07/2004,11:54,1063.50,1063.75,1063.25,1063.50,535,78
04/07/2004,11:55,1063.50,1064.00,1063.50,1063.75,1044,596
04/07/2004,11:56,1063.75,1063.75,1063.50,1063.75,42,92
04/07/2004,11:57,1063.50,1063.75,1063.00,1063.50,801,819
04/07/2004,11:58,1063.50,1064.00,1063.50,1063.75,156,422
04/07/2004,11:59,1063.50,1063.75,1063.00,1063.50,247,1630
04/07/2004,12:00,1063.25,1063.50,1063.00,1063.25,220,183
04/07/2004,12:01,1063.25,1063.50,1063.00,1063.25,101,116
04/07/2004,12:02,1063.50,1064.25,1063.50,1064.00,608,63
04/07/2004,12:03,1064.25,1064.50,1064.00,1064.50,1585,627
04/07/2004,12:04,1064.50,1064.50,1064.00,1064.00,371,173
04/07/2004,12:05,1064.00,1064.25,1063.75,1063.75,22,475
04/07/2004,12:06,1063.75,1064.00,1063.75,1064.00,256,75
04/07/2004,12:07,1064.00,1064.25,1063.75,1064.00,233,59
04/07/2004,12:08,1064.00,1064.50,1064.00,1064.25,233,84
04/07/2004,12:09,1064.25,1064.50,1064.00,1064.25,70,224
04/07/2004,12:10,1064.00,1064.25,1064.00,1064.00,118,201
04/07/2004,12:11,1064.00,1064.25,1064.00,1064.25,14,73
04/07/2004,12:12,1064.00,1064.25,1064.00,1064.25,29,7
04/07/2004,12:13,1064.00,1064.25,1064.00,1064.00,7,255
04/07/2004,12:14,1064.00,1064.25,1063.75,1064.25,84,72
04/07/2004,12:15,1064.00,1064.75,1064.00,1064.25,561,121
04/07/2004,12:16,1064.50,1064.75,1064.25,1064.75,271,39
04/07/2004,12:17,1064.50,1064.75,1064.25,1064.50,241,377
04/07/2004,12:18,1064.50,1064.50,1064.25,1064.50,1,194
04/07/2004,12:19,1064.50,1064.75,1064.25,1064.50,113,25
04/07/2004,12:20,1064.50,1064.75,1064.25,1064.25,61,49
04/07/2004,12:21,1064.25,1064.50,1064.00,1064.00,25,365
04/07/2004,12:22,1064.00,1064.25,1063.75,1064.25,316,735
04/07/2004,12:23,1064.00,1064.00,1063.75,1063.75,13,213
04/07/2004,12:24,1063.75,1064.00,1063.50,1063.75,44,687
04/07/2004,12:25,1063.75,1063.75,1063.50,1063.75,331,15
04/07/2004,12:26,1063.75,1063.75,1063.50,1063.50,227,44
04/07/2004,12:27,1063.50,1064.00,1063.50,1063.75,305,144
04/07/2004,12:28,1063.75,1064.00,1063.75,1064.00,156,219
04/07/2004,12:29,1064.00,1064.50,1063.75,1064.25,623,4
04/07/2004,12:30,1064.25,1064.75,1064.25,1064.50,268,267
04/07/2004,12:31,1064.50,1064.75,1064.50,1064.75,269,17
04/07/2004,12:32,1064.75,1065.00,1064.50,1065.00,455,363
04/07/2004,12:33,1064.75,1065.00,1064.50,1064.75,88,212
04/07/2004,12:34,1064.75,1065.00,1064.75,1064.75,240,77
04/07/2004,12:35,1065.00,1065.00,1064.75,1064.75,171,307
04/07/2004,12:36,1064.75,1065.00,1064.75,1064.75,86,41
04/07/2004,12:37,1065.00,1065.25,1064.75,1065.25,521,13
04/07/2004,12:38,1065.25,1065.25,1064.75,1065.00,48,462
04/07/2004,12:39,1064.75,1065.00,1064.75,1064.75,42,326
04/07/2004,12:40,1064.75,1065.00,1064.75,1065.00,94,256
04/07/2004,12:41,1064.75,1065.00,1064.50,1064.75,83,367
04/07/2004,12:42,1064.75,1064.75,1064.25,1064.25,14,860
04/07/2004,12:43,1064.25,1064.50,1063.50,1063.75,596,1957
04/07/2004,12:44,1063.75,1064.00,1063.50,1064.00,173,307
04/07/2004,12:45,1063.75,1064.25,1063.75,1064.25,493,158
04/07/2004,12:46,1064.25,1064.25,1064.00,1064.25,75,4
04/07/2004,12:47,1064.25,1064.25,1064.00,1064.00,247,21
04/07/2004,12:48,1064.25,1064.25,1063.50,1063.75,150,1100
04/07/2004,12:49,1064.00,1064.25,1063.75,1064.25,212,7
04/07/2004,12:50,1064.25,1064.25,1063.75,1063.75,20,175
04/07/2004,12:51,1063.75,1063.75,1063.50,1063.75,324,368
04/07/2004,12:52,1063.75,1064.00,1063.50,1063.75,64,88
04/07/2004,12:53,1063.75,1064.00,1063.50,1064.00,241,3
04/07/2004,12:54,1064.00,1064.25,1063.75,1064.00,182,22
04/07/2004,12:55,1064.25,1064.25,1063.75,1063.75,19,574
04/07/2004,12:56,1063.75,1063.75,1063.50,1063.75,75,13
04/07/2004,12:57,1063.75,1064.00,1063.50,1063.75,273,355
04/07/2004,12:58,1063.75,1063.75,1063.50,1063.50,156,75
04/07/2004,12:59,1063.75,1063.75,1063.50,1063.75,27,29
04/07/2004,13:00,1063.75,1064.00,1063.50,1063.75,204,90
04/07/2004,13:01,1063.75,1063.75,1063.50,1063.75,174,73
04/07/2004,13:02,1063.75,1064.00,1063.25,1063.25,244,734
04/07/2004,13:03,1063.50,1063.50,1062.75,1063.00,77,2075
04/07/2004,13:04,1062.75,1063.00,1062.25,1062.25,491,1700
04/07/2004,13:05,1062.25,1063.00,1062.25,1062.75,844,497
04/07/2004,13:06,1062.75,1063.00,1062.50,1062.75,378,67
04/07/2004,13:07,1062.75,1063.50,1062.75,1063.25,1221,746
04/07/2004,13:08,1063.25,1063.25,1062.75,1063.00,266,232
04/07/2004,13:09,1063.00,1063.25,1063.00,1063.25,185,53
04/07/2004,13:10,1063.25,1063.25,1062.50,1062.75,287,478
04/07/2004,13:11,1062.75,1063.50,1062.75,1063.50,711,21
04/07/2004,13:12,1063.25,1063.50,1062.75,1063.00,202,388
04/07/2004,13:13,1063.25,1064.00,1063.00,1064.00,1307,178
04/07/2004,13:14,1063.75,1064.25,1063.75,1063.75,1169,404
04/07/2004,13:15,1064.00,1064.00,1063.75,1063.75,115,547
04/07/2004,13:16,1063.75,1064.00,1063.25,1063.50,154,723
04/07/2004,13:17,1063.50,1063.75,1063.50,1063.50,628,16
04/07/2004,13:18,1063.75,1064.00,1063.50,1063.75,292,158
04/07/2004,13:19,1063.75,1064.25,1063.75,1064.00,560,90
04/07/2004,13:20,1064.25,1064.25,1063.50,1063.75,74,487
04/07/2004,13:21,1063.75,1063.75,1063.50,1063.75,171,8
04/07/2004,13:22,1063.75,1063.75,1063.50,1063.75,48,3
04/07/2004,13:23,1063.75,1063.75,1063.50,1063.75,211,6
04/07/2004,13:24,1063.50,1064.00,1063.50,1063.75,209,82
04/07/2004,13:25,1064.00,1064.00,1063.50,1063.75,9,95
04/07/2004,13:26,1063.75,1063.75,1063.50,1063.75,28,3
04/07/2004,13:27,1063.75,1064.00,1063.50,1064.00,482,27
04/07/2004,13:28,1064.25,1064.25,1064.00,1064.25,486,270
04/07/2004,13:29,1064.25,1064.75,1064.00,1064.50,772,119
04/07/2004,13:30,1064.75,1064.75,1064.50,1064.50,62,529
04/07/2004,13:31,1064.50,1064.50,1064.25,1064.50,518,92
04/07/2004,13:32,1064.25,1064.75,1064.25,1064.25,291,611
04/07/2004,13:33,1064.00,1064.50,1064.00,1064.50,318,143
04/07/2004,13:34,1064.50,1065.00,1064.25,1065.00,1447,213
04/07/2004,13:35,1065.00,1065.00,1064.25,1064.50,56,576
04/07/2004,13:36,1064.50,1064.75,1064.25,1064.50,32,337
04/07/2004,13:37,1064.50,1064.50,1064.00,1064.25,24,358
04/07/2004,13:38,1064.25,1064.25,1063.50,1063.75,455,2162
04/07/2004,13:39,1064.00,1064.25,1063.25,1063.50,589,855
04/07/2004,13:40,1063.50,1063.75,1063.25,1063.50,111,313
04/07/2004,13:41,1063.50,1063.50,1062.50,1062.75,616,2083
04/07/2004,13:42,1063.00,1063.00,1062.50,1062.75,724,531
04/07/2004,13:43,1062.50,1063.50,1062.50,1063.50,1974,681
04/07/2004,13:44,1063.50,1064.25,1063.25,1063.75,963,559
04/07/2004,13:45,1063.75,1064.00,1063.50,1063.75,366,159
04/07/2004,13:46,1063.75,1064.00,1063.50,1063.50,29,288
04/07/2004,13:47,1063.50,1063.75,1063.25,1063.25,219,581
04/07/2004,13:48,1063.25,1063.50,1063.00,1063.50,740,889
04/07/2004,13:49,1063.50,1063.75,1063.25,1063.50,469,238
04/07/2004,13:50,1063.50,1063.50,1063.25,1063.50,298,110
04/07/2004,13:51,1063.25,1063.75,1063.25,1063.75,317,63
04/07/2004,13:52,1063.75,1064.25,1063.50,1064.25,516,105
04/07/2004,13:53,1064.00,1065.00,1064.00,1064.75,1824,441
04/07/2004,13:54,1064.50,1064.50,1063.75,1064.00,101,1009
04/07/2004,13:55,1064.00,1065.00,1063.50,1065.00,1898,609
04/07/2004,13:56,1064.75,1066.75,1064.75,1066.75,7298,987
04/07/2004,13:57,1066.75,1067.00,1066.25,1067.00,3290,2096
04/07/2004,13:58,1066.75,1067.00,1066.50,1066.75,900,483
04/07/2004,13:59,1066.75,1067.25,1066.50,1066.50,1953,840
04/07/2004,14:00,1066.75,1066.75,1066.25,1066.75,447,1102
04/07/2004,14:01,1066.50,1068.25,1066.50,1068.00,5890,1353
04/07/2004,14:02,1068.00,1070.25,1068.00,1069.75,7962,3767
04/07/2004,14:03,1069.50,1070.25,1069.50,1069.50,1884,1885
04/07/2004,14:04,1069.50,1069.75,1068.25,1068.25,1358,4172
04/07/2004,14:05,1068.25,1069.25,1068.25,1069.00,2087,1915
04/07/2004,14:06,1069.00,1069.50,1069.00,1069.00,1389,781
04/07/2004,14:07,1069.00,1069.25,1068.75,1068.75,590,849
04/07/2004,14:08,1068.75,1069.25,1068.50,1068.75,537,1446
04/07/2004,14:09,1068.75,1069.50,1068.75,1069.50,1715,752
04/07/2004,14:10,1069.50,1070.00,1069.00,1069.00,2387,1520
04/07/2004,14:11,1069.00,1070.00,1069.00,1070.00,1646,857
04/07/2004,14:12,1069.75,1070.00,1069.25,1069.75,1671,716
04/07/2004,14:13,1069.75,1070.00,1069.50,1069.75,825,491
04/07/2004,14:14,1069.75,1069.75,1069.50,1069.75,619,250
04/07/2004,14:15,1069.50,1069.75,1069.25,1069.25,206,1058
04/07/2004,14:16,1069.25,1069.50,1069.00,1069.00,965,476
04/07/2004,14:17,1069.00,1069.75,1069.00,1069.25,955,327
04/07/2004,14:18,1069.25,1069.50,1069.00,1069.25,344,733
04/07/2004,14:19,1069.25,1069.50,1069.00,1069.25,515,543
04/07/2004,14:20,1069.25,1069.50,1069.00,1069.25,186,230
04/07/2004,14:21,1069.25,1069.75,1069.25,1069.50,706,319
04/07/2004,14:22,1069.25,1069.50,1069.25,1069.25,156,707
04/07/2004,14:23,1069.25,1069.50,1068.75,1069.00,126,944
04/07/2004,14:24,1069.00,1069.25,1068.00,1068.00,987,3151
04/07/2004,14:25,1068.00,1068.50,1068.00,1068.25,386,991
04/07/2004,14:26,1068.50,1069.00,1068.25,1068.75,1321,463
04/07/2004,14:27,1068.50,1068.75,1068.25,1068.75,281,331
04/07/2004,14:28,1068.50,1069.00,1068.50,1068.50,516,283
04/07/2004,14:29,1068.75,1068.75,1067.75,1068.00,350,1755
04/07/2004,14:30,1068.00,1068.25,1067.75,1068.25,469,253
04/07/2004,14:31,1068.25,1068.50,1067.75,1067.75,168,1235
04/07/2004,14:32,1067.75,1068.00,1067.25,1068.00,677,1778
04/07/2004,14:33,1068.00,1068.25,1067.25,1067.25,487,1822
04/07/2004,14:34,1067.25,1067.25,1066.25,1066.25,1822,4000
04/07/2004,14:35,1066.25,1067.00,1066.25,1066.75,2596,1461
04/07/2004,14:36,1067.00,1067.25,1066.50,1066.75,533,905
04/07/2004,14:37,1066.75,1067.00,1066.50,1066.75,645,221
04/07/2004,14:38,1066.75,1067.00,1065.75,1066.00,651,2918
04/07/2004,14:39,1066.00,1066.50,1065.75,1066.50,2013,957
04/07/2004,14:40,1066.50,1066.50,1066.00,1066.00,315,770
04/07/2004,14:41,1066.00,1066.25,1064.00,1064.25,1207,6937
04/07/2004,14:42,1064.25,1065.25,1063.75,1065.25,4179,2172
04/07/2004,14:43,1065.00,1065.25,1064.75,1065.00,423,1287
04/07/2004,14:44,1065.00,1065.50,1064.75,1065.00,1575,757
04/07/2004,14:45,1065.25,1066.25,1065.00,1065.50,2233,1097
04/07/2004,14:46,1065.25,1065.50,1064.50,1065.00,480,1175
04/07/2004,14:47,1065.00,1065.25,1064.50,1065.00,739,1036
04/07/2004,14:48,1064.75,1065.50,1064.75,1065.00,853,1294
04/07/2004,14:49,1065.00,1065.75,1064.75,1065.75,1261,800
04/07/2004,14:50,1065.75,1066.00,1065.50,1065.75,609,650
04/07/2004,14:51,1065.75,1065.75,1065.00,1065.00,523,1239
04/07/2004,14:52,1065.00,1065.25,1064.50,1065.00,783,1035
04/07/2004,14:53,1065.25,1065.50,1064.75,1064.75,371,703
04/07/2004,14:54,1064.75,1065.25,1064.75,1065.00,795,141
04/07/2004,14:55,1065.00,1065.00,1064.50,1064.75,651,1038
04/07/2004,14:56,1064.75,1065.00,1064.50,1064.50,655,323
04/07/2004,14:57,1064.75,1064.75,1064.50,1064.50,308,1236
04/07/2004,14:58,1064.50,1065.25,1064.50,1065.00,985,938
04/07/2004,14:59,1065.00,1065.25,1065.00,1065.00,109,478
04/07/2004,15:00,1065.00,1066.00,1065.00,1065.75,5186,1368
04/07/2004,15:01,1065.75,1066.25,1065.75,1066.00,2582,1939
04/07/2004,15:02,1066.00,1066.25,1065.50,1065.75,1014,1074
04/07/2004,15:03,1065.50,1066.00,1065.25,1065.50,914,667
04/07/2004,15:04,1065.25,1065.50,1065.25,1065.50,1083,100
04/07/2004,15:05,1065.50,1065.50,1065.25,1065.25,245,140
04/07/2004,15:06,1065.25,1065.75,1065.25,1065.50,901,370
04/07/2004,15:07,1065.50,1065.75,1065.25,1065.50,855,959
04/07/2004,15:08,1065.50,1066.25,1065.50,1066.25,1600,240
04/07/2004,15:09,1066.25,1067.25,1066.00,1067.25,2752,625
04/07/2004,15:10,1067.50,1067.75,1067.00,1067.25,1502,1991
04/07/2004,15:11,1067.25,1067.50,1067.00,1067.25,288,683
04/07/2004,15:12,1067.25,1067.25,1067.00,1067.00,514,107
04/07/2004,15:13,1067.00,1067.50,1067.00,1067.25,465,107
04/07/2004,15:14,1067.25,1067.50,1067.00,1067.25,464,489
04/07/2004,15:15,1067.25,1067.75,1067.00,1067.25,2083,1419
04/07/2004,15:16,1067.25,1067.50,1067.00,1067.00,52,13
04/07/2004,15:31,1067.50,1069.25,1067.25,1068.50,491,154
04/07/2004,15:32,1068.75,1069.00,1068.00,1068.25,105,193
04/07/2004,15:33,1068.25,1068.25,1067.50,1068.25,167,69
04/07/2004,15:34,1068.25,1069.25,1068.25,1068.75,217,57
04/07/2004,15:35,1068.75,1069.50,1068.75,1069.25,552,207
04/07/2004,15:36,1069.25,1069.50,1069.00,1069.25,182,287
04/07/2004,15:37,1069.50,1069.75,1069.25,1069.50,292,62
04/07/2004,15:38,1069.75,1070.00,1069.50,1069.75,54,11
04/07/2004,15:39,1070.00,1070.50,1069.75,1070.25,412,49
04/07/2004,15:40,1070.50,1070.50,1070.00,1070.25,149,95
04/07/2004,15:41,1070.25,1070.50,1070.00,1070.00,47,73
04/07/2004,15:42,1070.00,1070.50,1070.00,1070.25,97,172
04/07/2004,15:43,1070.25,1070.50,1070.25,1070.25,2,175
04/07/2004,15:44,1070.25,1070.25,1070.00,1070.25,22,16
04/07/2004,15:45,1070.00,1070.50,1070.00,1070.50,112,7
04/07/2004,15:46,1070.25,1070.50,1070.25,1070.25,4,92
04/07/2004,15:47,1070.25,1070.25,1070.00,1070.25,11,59
04/07/2004,15:48,1070.25,1070.25,1070.00,1070.00,53,2
04/07/2004,15:49,1070.00,1070.25,1070.00,1070.25,5,24
04/07/2004,15:50,1070.25,1070.25,1070.00,1070.25,2,4
04/07/2004,15:51,1070.25,1070.25,1070.00,1070.25,11,4
04/07/2004,15:52,1070.00,1070.00,1070.00,1070.00,0,5
04/07/2004,15:53,1070.00,1070.00,1069.75,1069.75,10,203
04/07/2004,15:54,1070.00,1070.00,1069.75,1069.75,51,22
04/07/2004,15:55,1070.00,1070.00,1069.75,1070.00,127,10
04/07/2004,15:56,1070.00,1070.00,1070.00,1070.00,28,0
04/07/2004,15:57,1070.00,1070.25,1070.00,1070.00,59,29
04/07/2004,15:58,1070.00,1070.00,1070.00,1070.00,0,1
04/07/2004,15:59,1070.00,1070.25,1070.00,1070.00,2,10
04/07/2004,16:00,1070.00,1079.75,1070.00,1072.75,1637,629
04/07/2004,17:02,1072.50,1072.75,1072.50,1072.50,1,8
04/07/2004,17:03,1072.50,1072.50,1072.50,1072.50,0,10
04/07/2004,17:04,1072.50,1072.50,1072.25,1072.25,0,27
04/07/2004,17:05,1072.25,1072.25,1072.25,1072.25,0,2
04/07/2004,17:06,1072.50,1072.50,1072.25,1072.50,28,2
04/07/2004,17:07,1072.50,1072.50,1072.25,1072.25,1,3
04/07/2004,17:08,1072.25,1072.50,1072.25,1072.25,4,4
04/07/2004,17:09,1072.25,1072.50,1072.25,1072.50,4,6
04/07/2004,17:10,1072.50,1072.50,1072.50,1072.50,7,0
04/07/2004,17:11,1072.25,1072.50,1072.25,1072.50,5,1
04/07/2004,17:12,1072.50,1072.50,1072.50,1072.50,8,0
04/07/2004,17:13,1072.50,1072.50,1072.50,1072.50,3,0
04/07/2004,17:14,1072.50,1072.50,1072.50,1072.50,1,0
04/07/2004,17:15,1072.50,1072.50,1072.25,1072.25,6,4
04/07/2004,17:16,1072.25,1072.25,1072.25,1072.25,0,8
04/07/2004,17:17,1072.25,1072.25,1072.25,1072.25,0,1
04/07/2004,17:20,1072.50,1072.50,1072.50,1072.50,10,0
04/07/2004,17:21,1072.50,1072.50,1072.25,1072.25,30,4
04/07/2004,17:22,1072.25,1072.25,1072.25,1072.25,0,4
04/07/2004,17:23,1072.50,1072.50,1072.25,1072.25,2,2
04/07/2004,17:24,1072.25,1072.25,1072.25,1072.25,0,2
04/07/2004,17:26,1072.50,1072.50,1072.50,1072.50,1,0
04/07/2004,17:27,1072.50,1072.50,1072.25,1072.25,1,2
04/07/2004,17:29,1072.25,1072.25,1072.25,1072.25,0,2
04/07/2004,17:30,1072.25,1072.25,1072.25,1072.25,0,3
04/07/2004,17:31,1072.25,1072.25,1072.25,1072.25,0,7
04/07/2004,17:33,1072.25,1072.25,1072.25,1072.25,0,48
04/07/2004,17:34,1072.25,1072.25,1072.25,1072.25,0,7
04/07/2004,17:35,1072.25,1072.25,1072.25,1072.25,0,3
04/07/2004,17:36,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,17:38,1072.00,1072.00,1072.00,1072.00,0,92
04/07/2004,17:39,1072.00,1072.25,1072.00,1072.00,24,3
04/07/2004,17:40,1072.00,1072.00,1072.00,1072.00,0,7
04/07/2004,17:41,1072.00,1072.00,1072.00,1072.00,0,12
04/07/2004,17:43,1072.00,1072.00,1072.00,1072.00,0,36
04/07/2004,17:44,1072.00,1072.00,1072.00,1072.00,0,14
04/07/2004,17:47,1072.25,1072.25,1072.25,1072.25,5,0
04/07/2004,17:49,1072.25,1072.25,1072.00,1072.00,1,1
04/07/2004,17:54,1072.00,1072.00,1072.00,1072.00,0,10
04/07/2004,17:56,1072.25,1072.25,1072.25,1072.25,1,0
04/07/2004,17:58,1072.00,1072.00,1072.00,1072.00,0,4
04/07/2004,17:59,1072.00,1072.00,1071.75,1071.75,0,16
04/07/2004,18:00,1072.00,1072.00,1072.00,1072.00,6,0
04/07/2004,18:02,1072.00,1072.00,1072.00,1072.00,6,0
04/07/2004,18:03,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,18:05,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,18:06,1071.75,1071.75,1071.75,1071.75,0,3
04/07/2004,18:07,1071.75,1071.75,1071.75,1071.75,0,26
04/07/2004,18:08,1071.75,1071.75,1071.75,1071.75,0,2
04/07/2004,18:09,1071.75,1072.00,1071.75,1071.75,1,20
04/07/2004,18:12,1071.75,1071.75,1071.75,1071.75,0,2
04/07/2004,18:13,1072.00,1072.00,1072.00,1072.00,64,0
04/07/2004,18:14,1072.00,1072.00,1072.00,1072.00,1,0
04/07/2004,18:16,1072.00,1072.00,1072.00,1072.00,1,0
04/07/2004,18:17,1072.00,1072.25,1072.00,1072.25,5,0
04/07/2004,18:19,1072.25,1072.25,1072.25,1072.25,2,0
04/07/2004,18:22,1072.25,1072.25,1072.00,1072.00,1,4
04/07/2004,18:23,1072.00,1072.00,1072.00,1072.00,0,5
04/07/2004,18:25,1072.25,1072.25,1072.00,1072.00,4,2
04/07/2004,18:26,1072.00,1072.00,1072.00,1072.00,0,2
04/07/2004,18:27,1072.00,1072.00,1072.00,1072.00,0,2
04/07/2004,18:28,1072.00,1072.00,1072.00,1072.00,0,3
04/07/2004,18:32,1072.00,1072.00,1072.00,1072.00,0,5
04/07/2004,18:33,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,18:35,1071.75,1072.00,1071.75,1072.00,3,3
04/07/2004,18:37,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,18:39,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,18:41,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,18:45,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,18:47,1071.75,1071.75,1071.75,1071.75,0,3
04/07/2004,18:49,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,18:50,1072.00,1072.00,1072.00,1072.00,1,0
04/07/2004,18:52,1072.00,1072.00,1071.75,1071.75,5,4
04/07/2004,18:54,1071.75,1071.75,1071.75,1071.75,0,15
04/07/2004,18:55,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,19:00,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,19:01,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,19:06,1071.75,1071.75,1071.75,1071.75,0,2
04/07/2004,19:07,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,19:09,1071.75,1071.75,1071.75,1071.75,0,10
04/07/2004,19:14,1071.50,1071.50,1071.50,1071.50,0,1
04/07/2004,19:15,1071.75,1071.75,1071.50,1071.50,2,104
04/07/2004,19:16,1071.50,1071.50,1071.50,1071.50,0,2
04/07/2004,19:18,1071.50,1071.50,1071.50,1071.50,0,5
04/07/2004,19:19,1071.50,1071.75,1071.50,1071.50,26,115
04/07/2004,19:20,1071.50,1071.75,1071.50,1071.75,20,50
04/07/2004,19:21,1071.75,1071.75,1071.75,1071.75,5,0
04/07/2004,19:22,1071.75,1071.75,1071.75,1071.75,37,0
04/07/2004,19:23,1071.75,1071.75,1071.75,1071.75,5,0
04/07/2004,19:24,1071.75,1071.75,1071.75,1071.75,10,0
04/07/2004,19:26,1071.75,1071.75,1071.50,1071.50,1,123
04/07/2004,19:27,1071.25,1071.50,1071.25,1071.25,2,144
04/07/2004,19:28,1071.00,1071.75,1071.00,1071.75,29,55
04/07/2004,19:29,1071.50,1071.50,1071.25,1071.50,4,2
04/07/2004,19:30,1071.75,1071.75,1071.50,1071.50,2,1
04/07/2004,19:31,1071.50,1071.50,1071.50,1071.50,0,14
04/07/2004,19:32,1071.25,1071.50,1071.25,1071.25,1,45
04/07/2004,19:33,1071.25,1071.50,1071.25,1071.25,1,64
04/07/2004,19:34,1071.25,1071.25,1071.00,1071.25,3,6
04/07/2004,19:35,1071.50,1071.50,1071.25,1071.25,1,9
04/07/2004,19:36,1071.25,1071.25,1071.25,1071.25,0,18
04/07/2004,19:37,1071.25,1071.25,1071.25,1071.25,0,19
04/07/2004,19:38,1071.25,1071.50,1071.25,1071.25,3,24
04/07/2004,19:39,1071.25,1071.50,1071.25,1071.50,1,10
04/07/2004,19:41,1071.25,1071.25,1071.25,1071.25,0,2
04/07/2004,19:42,1071.25,1071.25,1071.25,1071.25,0,9
04/07/2004,19:43,1071.50,1071.50,1071.50,1071.50,1,0
04/07/2004,19:44,1071.25,1071.25,1071.25,1071.25,0,1
04/07/2004,19:45,1071.25,1071.50,1071.25,1071.50,2,17
04/07/2004,19:46,1071.50,1071.75,1071.50,1071.75,60,2
04/07/2004,19:47,1071.50,1071.50,1071.50,1071.50,0,11
04/07/2004,19:48,1071.75,1071.75,1071.75,1071.75,1,0
04/07/2004,19:49,1071.25,1071.25,1071.25,1071.25,0,16
04/07/2004,19:50,1071.25,1071.50,1071.25,1071.50,1,3
04/07/2004,19:51,1071.25,1071.50,1071.25,1071.25,1,3
04/07/2004,19:52,1071.25,1071.50,1071.25,1071.50,1,19
04/07/2004,19:53,1071.25,1071.50,1071.25,1071.50,7,1
04/07/2004,19:54,1071.50,1071.50,1071.50,1071.50,5,0
04/07/2004,19:56,1071.25,1071.50,1071.25,1071.25,1,84
04/07/2004,19:57,1071.25,1071.25,1071.25,1071.25,0,27
04/07/2004,19:58,1071.25,1071.50,1071.25,1071.50,18,11
04/07/2004,20:00,1071.50,1071.75,1071.50,1071.75,10,0
04/07/2004,20:02,1071.75,1071.75,1071.75,1071.75,10,0
04/07/2004,20:03,1071.75,1071.75,1071.50,1071.50,8,5
04/07/2004,20:04,1071.75,1071.75,1071.75,1071.75,2,0
04/07/2004,20:05,1071.50,1071.50,1071.50,1071.50,0,1
04/07/2004,20:09,1071.75,1071.75,1071.75,1071.75,28,0
04/07/2004,20:10,1071.50,1071.50,1071.50,1071.50,0,14
04/07/2004,20:11,1071.50,1071.50,1071.50,1071.50,0,1
04/07/2004,20:13,1071.25,1071.25,1071.00,1071.00,0,194
04/07/2004,20:14,1071.00,1071.00,1071.00,1071.00,0,128
04/07/2004,20:15,1070.75,1070.75,1070.50,1070.75,53,200
04/07/2004,20:16,1071.00,1071.00,1071.00,1071.00,2,0
04/07/2004,20:17,1070.75,1070.75,1070.75,1070.75,0,26
04/07/2004,20:18,1070.75,1070.75,1070.50,1070.75,6,47
04/07/2004,20:19,1070.75,1071.00,1070.50,1070.75,38,3
04/07/2004,20:20,1071.00,1071.00,1070.75,1070.75,9,6
04/07/2004,20:21,1070.75,1071.00,1070.50,1071.00,75,3
04/07/2004,20:22,1071.25,1071.25,1070.75,1070.75,6,2
04/07/2004,20:23,1070.75,1071.00,1070.75,1071.00,1,1
04/07/2004,20:24,1071.00,1071.00,1071.00,1071.00,151,0
04/07/2004,20:25,1071.00,1071.25,1070.75,1070.75,78,58
04/07/2004,20:26,1071.00,1071.00,1071.00,1071.00,10,0
04/07/2004,20:27,1071.00,1071.00,1071.00,1071.00,1,0
04/07/2004,20:28,1071.00,1071.00,1071.00,1071.00,8,0
04/07/2004,20:29,1071.00,1071.25,1071.00,1071.00,3,2
04/07/2004,20:30,1071.00,1071.00,1071.00,1071.00,0,3
04/07/2004,20:31,1071.00,1071.00,1071.00,1071.00,0,1
04/07/2004,20:32,1071.00,1071.00,1071.00,1071.00,0,3
04/07/2004,20:33,1071.25,1071.25,1071.25,1071.25,42,0
04/07/2004,20:34,1071.25,1071.25,1071.25,1071.25,1,0
04/07/2004,20:35,1071.25,1071.25,1071.00,1071.25,22,2
04/07/2004,20:36,1071.50,1071.50,1070.75,1071.25,21,61
04/07/2004,20:37,1071.25,1071.25,1071.25,1071.25,5,0
04/07/2004,20:38,1071.25,1071.25,1071.25,1071.25,50,0
04/07/2004,20:39,1071.25,1071.25,1071.00,1071.00,31,1
04/07/2004,20:40,1071.25,1071.25,1071.25,1071.25,6,0
04/07/2004,20:41,1071.25,1071.25,1071.25,1071.25,200,0
04/07/2004,20:42,1071.00,1071.00,1071.00,1071.00,0,4
04/07/2004,20:43,1071.25,1071.25,1071.25,1071.25,10,0
04/07/2004,20:44,1071.25,1071.25,1071.25,1071.25,2,0
04/07/2004,20:46,1071.50,1071.50,1071.25,1071.25,10,10
04/07/2004,20:47,1071.25,1071.25,1071.25,1071.25,0,3
04/07/2004,20:49,1071.25,1071.25,1071.25,1071.25,0,2
04/07/2004,20:50,1071.25,1071.50,1071.25,1071.25,101,2
04/07/2004,20:51,1071.50,1072.00,1071.50,1071.75,113,2
04/07/2004,20:52,1071.75,1071.75,1071.75,1071.75,0,25
04/07/2004,20:53,1071.75,1071.75,1071.75,1071.75,0,4
04/07/2004,20:54,1071.75,1071.75,1071.75,1071.75,0,29
04/07/2004,20:56,1071.75,1071.75,1071.75,1071.75,0,23
04/07/2004,20:57,1071.75,1072.00,1071.75,1072.00,5,11
04/07/2004,21:00,1072.00,1072.00,1072.00,1072.00,10,0
04/07/2004,21:01,1071.75,1071.75,1071.75,1071.75,0,4
04/07/2004,21:02,1071.75,1071.75,1071.75,1071.75,0,2
04/07/2004,21:05,1072.00,1072.00,1071.75,1071.75,6,1
04/07/2004,21:06,1072.00,1072.00,1072.00,1072.00,25,0
04/07/2004,21:07,1072.00,1072.00,1072.00,1072.00,2,0
04/07/2004,21:09,1072.00,1072.00,1072.00,1072.00,4,0
04/07/2004,21:10,1072.00,1072.00,1072.00,1072.00,2,0
04/07/2004,21:11,1072.00,1072.00,1072.00,1072.00,5,0
04/07/2004,21:12,1072.00,1072.00,1072.00,1072.00,1,0
04/07/2004,21:13,1072.00,1072.00,1072.00,1072.00,6,0
04/07/2004,21:14,1072.25,1072.25,1072.00,1072.00,2,1
04/07/2004,21:16,1072.00,1072.00,1072.00,1072.00,0,2
04/07/2004,21:18,1072.00,1072.00,1072.00,1072.00,0,3
04/07/2004,21:19,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,21:21,1072.00,1072.00,1072.00,1072.00,0,2
04/07/2004,21:25,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,21:27,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,21:28,1072.00,1072.00,1072.00,1072.00,2,0
04/07/2004,21:32,1072.00,1072.25,1072.00,1072.25,2,0
04/07/2004,21:34,1072.25,1072.25,1071.75,1071.75,1,1
04/07/2004,21:35,1072.00,1072.00,1072.00,1072.00,1,0
04/07/2004,21:37,1071.75,1071.75,1071.75,1071.75,0,5
04/07/2004,21:38,1072.00,1072.25,1072.00,1072.25,4,0
04/07/2004,21:39,1072.25,1072.25,1072.00,1072.00,2,1
04/07/2004,21:41,1072.00,1072.00,1072.00,1072.00,0,2
04/07/2004,21:42,1072.00,1072.00,1072.00,1072.00,0,6
04/07/2004,21:43,1072.00,1072.25,1072.00,1072.25,5,1
04/07/2004,21:44,1072.00,1072.00,1072.00,1072.00,0,2
04/07/2004,21:45,1072.00,1072.00,1072.00,1072.00,0,6
04/07/2004,21:47,1072.00,1072.00,1072.00,1072.00,0,8
04/07/2004,21:48,1072.00,1072.00,1072.00,1072.00,0,2
04/07/2004,21:49,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,21:53,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,21:57,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,21:59,1072.00,1072.00,1072.00,1072.00,15,0
04/07/2004,22:01,1072.00,1072.00,1072.00,1072.00,3,0
04/07/2004,22:02,1072.25,1072.25,1072.25,1072.25,1,0
04/07/2004,22:03,1072.00,1072.00,1072.00,1072.00,0,4
04/07/2004,22:05,1072.00,1072.00,1072.00,1072.00,0,4
04/07/2004,22:10,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,22:11,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,22:12,1072.00,1072.00,1072.00,1072.00,0,15
04/07/2004,22:17,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,22:22,1072.00,1072.00,1072.00,1072.00,2,0
04/07/2004,22:24,1071.75,1071.75,1071.75,1071.75,0,2
04/07/2004,22:28,1072.00,1072.25,1072.00,1072.25,16,1
04/07/2004,22:32,1072.00,1072.00,1072.00,1072.00,0,3
04/07/2004,22:33,1072.00,1072.00,1072.00,1072.00,0,4
04/07/2004,22:34,1072.25,1072.25,1072.25,1072.25,1,0
04/07/2004,22:35,1072.00,1072.00,1072.00,1072.00,0,7
04/07/2004,22:37,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,22:38,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,22:40,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,22:41,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,22:44,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,22:47,1072.00,1072.00,1072.00,1072.00,0,5
04/07/2004,22:54,1071.75,1071.75,1071.75,1071.75,0,2
04/07/2004,22:55,1072.00,1072.00,1071.75,1071.75,14,1
04/07/2004,22:57,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,23:00,1072.00,1072.00,1072.00,1072.00,1,0
04/07/2004,23:04,1072.00,1072.00,1072.00,1072.00,2,0
04/07/2004,23:08,1072.00,1072.00,1072.00,1072.00,3,0
04/07/2004,23:13,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,23:17,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,23:27,1072.00,1072.00,1072.00,1072.00,8,0
04/07/2004,23:29,1072.00,1072.00,1072.00,1072.00,1,0
04/07/2004,23:31,1071.75,1071.75,1071.75,1071.75,0,2
04/07/2004,23:33,1071.75,1071.75,1071.75,1071.75,0,12
04/07/2004,23:34,1071.75,1071.75,1071.75,1071.75,0,7
04/07/2004,23:35,1071.75,1071.75,1071.75,1071.75,0,1
04/07/2004,23:37,1071.75,1071.75,1071.75,1071.75,0,10
04/07/2004,23:43,1072.00,1072.00,1072.00,1072.00,22,0
04/07/2004,23:44,1072.00,1072.00,1072.00,1072.00,2,0
04/07/2004,23:48,1072.25,1072.25,1072.25,1072.25,2,0
04/07/2004,23:49,1072.00,1072.00,1072.00,1072.00,0,2
04/07/2004,23:52,1072.00,1072.00,1072.00,1072.00,0,1
04/07/2004,23:53,1072.00,1072.00,1071.75,1071.75,0,13
04/07/2004,23:54,1072.00,1072.00,1072.00,1072.00,1,0
04/07/2004,23:55,1071.75,1071.75,1071.75,1071.75,0,20
04/08/2004,00:02,1072.00,1072.00,1072.00,1072.00,5,0
04/08/2004,00:03,1072.00,1072.00,1072.00,1072.00,14,0
04/08/2004,00:04,1072.00,1072.00,1072.00,1072.00,1,0
04/08/2004,00:07,1072.00,1072.00,1072.00,1072.00,1,0
04/08/2004,00:10,1072.00,1072.00,1072.00,1072.00,3,0
04/08/2004,00:16,1072.25,1072.25,1072.25,1072.25,1,0
04/08/2004,00:20,1072.00,1072.00,1072.00,1072.00,0,3
04/08/2004,00:22,1072.00,1072.00,1072.00,1072.00,0,1
04/08/2004,00:25,1072.00,1072.00,1072.00,1072.00,0,1
04/08/2004,00:28,1072.00,1072.00,1072.00,1072.00,0,5
04/08/2004,00:32,1072.00,1072.00,1072.00,1072.00,0,3
04/08/2004,00:34,1072.25,1072.25,1072.25,1072.25,3,0
04/08/2004,00:37,1072.00,1072.00,1072.00,1072.00,0,10
04/08/2004,00:38,1071.75,1072.00,1071.75,1071.75,1,6
04/08/2004,00:42,1071.75,1071.75,1071.50,1071.50,0,3
04/08/2004,00:44,1072.00,1072.00,1072.00,1072.00,3,0
04/08/2004,00:47,1072.00,1072.00,1072.00,1072.00,1,0
04/08/2004,00:50,1072.00,1072.00,1072.00,1072.00,2,0
04/08/2004,00:55,1072.00,1072.00,1071.75,1071.75,1,4
04/08/2004,00:57,1071.75,1071.75,1071.75,1071.75,0,3
04/08/2004,01:01,1071.75,1071.75,1071.75,1071.75,0,1
04/08/2004,01:02,1071.50,1071.50,1071.50,1071.50,0,5
04/08/2004,01:04,1071.75,1071.75,1071.75,1071.75,4,0
04/08/2004,01:07,1071.50,1071.50,1071.50,1071.50,0,1
04/08/2004,01:08,1071.75,1071.75,1071.75,1071.75,4,0
04/08/2004,01:09,1071.75,1071.75,1071.50,1071.75,6,1
04/08/2004,01:10,1071.75,1071.75,1071.50,1071.50,9,9
04/08/2004,01:11,1071.75,1071.75,1071.00,1071.00,2,98
04/08/2004,01:12,1070.75,1071.25,1070.75,1071.00,16,13
04/08/2004,01:13,1071.00,1071.00,1071.00,1071.00,0,4
04/08/2004,01:14,1071.00,1071.00,1071.00,1071.00,0,1
04/08/2004,01:15,1070.75,1070.75,1070.75,1070.75,0,39
04/08/2004,01:16,1070.75,1070.75,1070.75,1070.75,0,2
04/08/2004,01:17,1070.75,1070.75,1070.75,1070.75,0,10
04/08/2004,01:18,1070.75,1070.75,1070.75,1070.75,0,40
04/08/2004,01:20,1070.75,1070.75,1070.75,1070.75,0,2
04/08/2004,01:21,1070.75,1070.75,1070.75,1070.75,0,8
04/08/2004,01:22,1070.75,1070.75,1070.75,1070.75,0,11
04/08/2004,01:24,1070.75,1070.75,1070.75,1070.75,0,3
04/08/2004,01:25,1070.75,1070.75,1070.75,1070.75,0,2
04/08/2004,01:26,1070.50,1070.50,1070.50,1070.50,0,2
04/08/2004,01:28,1070.50,1070.50,1070.50,1070.50,0,15
04/08/2004,01:30,1070.75,1070.75,1070.75,1070.75,3,0
04/08/2004,01:31,1070.75,1070.75,1070.50,1070.75,4,1
04/08/2004,01:32,1070.75,1070.75,1070.75,1070.75,2,0
04/08/2004,01:33,1070.75,1070.75,1070.75,1070.75,5,0
04/08/2004,01:34,1070.75,1070.75,1070.75,1070.75,4,0
04/08/2004,01:36,1070.75,1070.75,1070.75,1070.75,2,0
04/08/2004,01:37,1070.75,1070.75,1070.75,1070.75,2,0
04/08/2004,01:38,1070.75,1070.75,1070.50,1070.50,1,15
04/08/2004,01:40,1070.75,1070.75,1070.75,1070.75,2,0
04/08/2004,01:41,1070.50,1070.50,1070.50,1070.50,0,2
04/08/2004,01:46,1070.75,1070.75,1070.75,1070.75,20,0
04/08/2004,01:47,1070.75,1070.75,1070.75,1070.75,1,0
04/08/2004,01:48,1070.75,1070.75,1070.75,1070.75,4,0
04/08/2004,01:50,1070.75,1070.75,1070.75,1070.75,2,0
04/08/2004,01:51,1070.75,1070.75,1070.75,1070.75,11,0
04/08/2004,01:56,1070.50,1070.50,1070.50,1070.50,0,6
04/08/2004,01:58,1070.50,1070.50,1070.50,1070.50,0,17
04/08/2004,02:00,1070.75,1070.75,1070.50,1070.50,12,1
04/08/2004,02:01,1070.50,1070.75,1070.50,1070.75,21,8
04/08/2004,02:02,1070.75,1070.75,1070.75,1070.75,28,0
04/08/2004,02:03,1070.75,1071.00,1070.75,1070.75,44,5
04/08/2004,02:04,1070.75,1071.25,1070.75,1071.00,54,20
04/08/2004,02:05,1071.00,1071.25,1070.75,1071.25,25,25
04/08/2004,02:06,1070.75,1071.25,1070.75,1070.75,9,7
04/08/2004,02:07,1071.00,1071.00,1070.75,1070.75,20,58
04/08/2004,02:08,1070.75,1071.25,1070.75,1071.00,18,8
04/08/2004,02:09,1071.00,1071.00,1071.00,1071.00,0,27
04/08/2004,02:10,1070.75,1071.00,1070.75,1071.00,18,4
04/08/2004,02:11,1071.00,1071.00,1071.00,1071.00,51,0
04/08/2004,02:12,1070.75,1070.75,1070.75,1070.75,0,15
04/08/2004,02:13,1070.75,1071.00,1070.75,1070.75,39,41
04/08/2004,02:14,1070.75,1070.75,1070.75,1070.75,0,6
04/08/2004,02:16,1070.75,1070.75,1070.75,1070.75,0,3
04/08/2004,02:17,1071.00,1071.00,1071.00,1071.00,30,0
04/08/2004,02:18,1070.75,1070.75,1070.75,1070.75,0,26
04/08/2004,02:19,1070.75,1070.75,1070.50,1070.75,5,32
04/08/2004,02:20,1070.75,1070.75,1070.75,1070.75,10,0
04/08/2004,02:21,1071.00,1071.00,1071.00,1071.00,46,0
04/08/2004,02:24,1071.00,1071.00,1071.00,1071.00,10,0
04/08/2004,02:25,1071.00,1071.00,1071.00,1071.00,2,0
04/08/2004,02:26,1070.75,1070.75,1070.75,1070.75,0,17
04/08/2004,02:28,1070.50,1070.75,1070.50,1070.75,5,4
04/08/2004,02:29,1070.75,1070.75,1070.75,1070.75,19,0
04/08/2004,02:30,1070.75,1070.75,1070.75,1070.75,6,0
04/08/2004,02:32,1070.75,1070.75,1070.75,1070.75,6,0
04/08/2004,02:33,1070.50,1070.50,1070.50,1070.50,0,46
04/08/2004,02:34,1070.25,1070.50,1070.25,1070.50,9,25
04/08/2004,02:35,1070.50,1070.50,1070.50,1070.50,10,0
04/08/2004,02:37,1070.50,1070.50,1070.50,1070.50,1,0
04/08/2004,02:39,1070.50,1070.50,1070.25,1070.50,24,16
04/08/2004,02:40,1070.25,1070.50,1070.25,1070.50,1,1
04/08/2004,02:41,1070.25,1070.25,1070.25,1070.25,0,77
04/08/2004,02:42,1070.25,1070.50,1070.25,1070.50,5,12
04/08/2004,02:43,1070.50,1070.50,1070.50,1070.50,2,0
04/08/2004,02:45,1070.25,1070.25,1070.25,1070.25,0,12
04/08/2004,02:46,1070.25,1070.25,1070.25,1070.25,0,10
04/08/2004,02:47,1070.25,1070.50,1070.25,1070.50,21,2
04/08/2004,02:48,1070.50,1070.50,1070.25,1070.25,35,42
04/08/2004,02:49,1070.50,1070.50,1070.50,1070.50,8,0
04/08/2004,02:50,1070.50,1070.50,1070.50,1070.50,8,0
04/08/2004,02:51,1070.25,1070.50,1070.25,1070.50,15,2
04/08/2004,02:52,1070.50,1070.50,1070.50,1070.50,25,0
04/08/2004,02:53,1070.25,1070.50,1070.25,1070.50,5,5
04/08/2004,02:54,1070.25,1070.25,1070.25,1070.25,0,37
04/08/2004,02:55,1070.25,1070.50,1070.25,1070.50,2,18
04/08/2004,02:57,1070.50,1070.50,1070.50,1070.50,2,0
04/08/2004,02:58,1070.25,1070.25,1070.25,1070.25,0,6
04/08/2004,02:59,1070.50,1070.50,1070.50,1070.50,45,0
04/08/2004,03:00,1070.50,1070.50,1070.50,1070.50,17,0
04/08/2004,03:01,1070.50,1070.50,1070.25,1070.50,22,15
04/08/2004,03:02,1070.50,1070.50,1070.50,1070.50,20,0
04/08/2004,03:03,1070.75,1070.75,1070.50,1070.50,26,13
04/08/2004,03:04,1070.50,1070.75,1070.50,1070.50,3,8
04/08/2004,03:05,1070.75,1070.75,1070.75,1070.75,3,0
04/08/2004,03:06,1070.50,1070.75,1070.50,1070.75,143,9
04/08/2004,03:07,1070.50,1070.50,1070.50,1070.50,0,4
04/08/2004,03:10,1070.50,1070.75,1070.25,1070.25,1,61
04/08/2004,03:11,1070.50,1070.50,1070.50,1070.50,10,0
04/08/2004,03:12,1070.25,1070.25,1070.25,1070.25,0,5
04/08/2004,03:13,1070.50,1070.75,1070.50,1070.50,22,7
04/08/2004,03:14,1070.75,1070.75,1070.75,1070.75,15,0
04/08/2004,03:15,1070.75,1070.75,1070.75,1070.75,9,0
04/08/2004,03:17,1071.00,1071.00,1071.00,1071.00,51,0
04/08/2004,03:18,1071.25,1071.25,1071.00,1071.00,1,18
04/08/2004,03:19,1070.75,1070.75,1070.75,1070.75,0,29
04/08/2004,03:20,1070.75,1070.75,1070.75,1070.75,0,16
04/08/2004,03:21,1071.00,1071.00,1071.00,1071.00,1,0
04/08/2004,03:22,1071.00,1071.00,1071.00,1071.00,1,0
04/08/2004,03:23,1071.00,1071.00,1071.00,1071.00,12,0
04/08/2004,03:24,1071.00,1071.00,1071.00,1071.00,9,0
04/08/2004,03:25,1071.25,1071.25,1071.25,1071.25,10,0
04/08/2004,03:26,1071.00,1071.00,1071.00,1071.00,0,21
04/08/2004,03:27,1071.25,1071.50,1071.25,1071.25,70,9
04/08/2004,03:28,1071.25,1071.25,1071.25,1071.25,0,2
04/08/2004,03:29,1071.25,1071.25,1071.25,1071.25,0,5
04/08/2004,03:30,1071.50,1071.50,1071.50,1071.50,12,0
04/08/2004,03:31,1071.50,1071.75,1071.50,1071.75,28,0
04/08/2004,03:32,1071.50,1071.75,1071.50,1071.75,2,26
04/08/2004,03:33,1071.75,1071.75,1071.50,1071.50,2,10
04/08/2004,03:34,1071.25,1071.50,1071.25,1071.25,3,13
04/08/2004,03:35,1071.50,1071.75,1071.50,1071.50,15,1
04/08/2004,03:36,1071.50,1071.50,1071.25,1071.25,0,11
04/08/2004,03:37,1071.25,1071.25,1071.25,1071.25,0,39
04/08/2004,03:38,1071.25,1071.25,1071.00,1071.00,0,9
04/08/2004,03:39,1071.00,1071.25,1071.00,1071.00,1,14
04/08/2004,03:40,1071.25,1071.25,1071.25,1071.25,7,0
04/08/2004,03:41,1071.00,1071.50,1071.00,1071.50,8,1
04/08/2004,03:42,1071.25,1071.25,1071.00,1071.00,0,8
04/08/2004,03:43,1071.25,1071.25,1071.25,1071.25,1,0
04/08/2004,03:45,1071.25,1071.25,1071.25,1071.25,2,0
04/08/2004,03:46,1071.25,1071.25,1071.25,1071.25,3,0
04/08/2004,03:47,1071.50,1071.50,1071.50,1071.50,3,0
04/08/2004,03:49,1071.25,1071.25,1071.25,1071.25,0,2
04/08/2004,03:50,1071.25,1071.25,1071.25,1071.25,0,1
04/08/2004,03:51,1071.25,1071.25,1071.25,1071.25,0,5
04/08/2004,03:52,1071.50,1071.75,1071.50,1071.75,33,0
04/08/2004,03:54,1071.50,1071.50,1071.50,1071.50,0,86
04/08/2004,03:55,1071.50,1071.75,1071.50,1071.75,7,10
04/08/2004,03:56,1071.75,1072.00,1071.75,1071.75,31,17
04/08/2004,03:57,1071.75,1071.75,1071.75,1071.75,0,6
04/08/2004,03:59,1072.00,1072.25,1072.00,1072.25,166,26
04/08/2004,04:00,1072.25,1072.25,1072.25,1072.25,86,0
04/08/2004,04:01,1072.25,1072.25,1072.25,1072.25,26,0
04/08/2004,04:02,1072.25,1072.50,1072.25,1072.50,33,0
04/08/2004,04:03,1072.25,1072.25,1072.25,1072.25,0,1
04/08/2004,04:04,1072.25,1072.25,1072.00,1072.00,0,54
04/08/2004,04:05,1072.00,1072.00,1072.00,1072.00,0,22
04/08/2004,04:06,1072.00,1072.00,1071.75,1072.00,16,3
04/08/2004,04:07,1072.00,1072.00,1072.00,1072.00,21,0
04/08/2004,04:08,1072.00,1072.00,1072.00,1072.00,20,0
04/08/2004,04:09,1072.25,1072.25,1072.25,1072.25,1,0
04/08/2004,04:10,1072.25,1072.25,1072.25,1072.25,37,0
04/08/2004,04:11,1072.25,1072.25,1072.00,1072.00,19,2
04/08/2004,04:12,1072.00,1072.25,1072.00,1072.25,6,7
04/08/2004,04:13,1072.00,1072.00,1072.00,1072.00,0,1
04/08/2004,04:14,1072.25,1072.25,1072.25,1072.25,8,0
04/08/2004,04:15,1072.00,1072.25,1072.00,1072.25,17,1
04/08/2004,04:16,1072.25,1072.25,1072.25,1072.25,29,0
04/08/2004,04:17,1072.50,1072.50,1072.50,1072.50,110,0
04/08/2004,04:18,1072.25,1072.25,1072.25,1072.25,0,1
04/08/2004,04:19,1072.25,1072.25,1072.25,1072.25,0,54
04/08/2004,04:20,1072.25,1072.25,1072.25,1072.25,0,26
04/08/2004,04:21,1072.25,1072.50,1072.25,1072.50,26,10
04/08/2004,04:22,1072.50,1072.50,1072.50,1072.50,1,0
04/08/2004,04:23,1072.25,1072.25,1072.25,1072.25,0,19
04/08/2004,04:24,1072.25,1072.25,1072.25,1072.25,0,18
04/08/2004,04:25,1072.25,1072.25,1072.25,1072.25,0,2
04/08/2004,04:26,1072.00,1072.00,1072.00,1072.00,0,40
04/08/2004,04:27,1072.25,1072.25,1072.25,1072.25,10,0
04/08/2004,04:28,1072.25,1072.50,1072.25,1072.50,41,0
04/08/2004,04:29,1072.50,1072.50,1072.50,1072.50,7,0
04/08/2004,04:30,1072.25,1072.25,1072.25,1072.25,0,1
04/08/2004,04:31,1072.25,1072.25,1072.25,1072.25,0,23
04/08/2004,04:32,1072.50,1072.50,1072.25,1072.25,3,9
04/08/2004,04:33,1072.25,1072.25,1072.25,1072.25,0,7
04/08/2004,04:34,1072.25,1072.50,1072.25,1072.50,50,21
04/08/2004,04:35,1072.50,1072.50,1072.50,1072.50,4,0
04/08/2004,04:36,1072.50,1072.50,1072.50,1072.50,16,0
04/08/2004,04:37,1072.50,1072.50,1072.50,1072.50,4,0
04/08/2004,04:40,1072.50,1072.50,1072.50,1072.50,1,0
04/08/2004,04:41,1072.50,1072.50,1072.50,1072.50,26,0
04/08/2004,04:42,1072.75,1072.75,1072.50,1072.50,61,25
04/08/2004,04:43,1072.75,1072.75,1072.75,1072.75,21,0
04/08/2004,04:44,1072.50,1072.50,1072.50,1072.50,0,1
04/08/2004,04:45,1072.50,1072.50,1072.50,1072.50,0,21
04/08/2004,04:46,1072.75,1072.75,1072.50,1072.50,1,6
04/08/2004,04:47,1072.50,1072.50,1072.50,1072.50,0,6
04/08/2004,04:48,1072.50,1072.75,1072.50,1072.75,11,7
04/08/2004,04:49,1072.50,1072.50,1072.50,1072.50,0,11
04/08/2004,04:50,1072.50,1072.75,1072.50,1072.50,1,12
04/08/2004,04:51,1072.25,1072.25,1072.00,1072.00,0,69
04/08/2004,04:52,1072.25,1072.25,1072.25,1072.25,9,0
04/08/2004,04:53,1072.25,1072.25,1072.25,1072.25,3,0
04/08/2004,04:54,1072.25,1072.50,1072.25,1072.25,54,2
04/08/2004,04:58,1072.25,1072.50,1072.25,1072.50,10,3
04/08/2004,04:59,1072.25,1072.25,1072.25,1072.25,0,25
04/08/2004,05:00,1072.25,1072.50,1072.00,1072.50,4,9
04/08/2004,05:01,1072.25,1072.50,1072.00,1072.25,20,56
04/08/2004,05:02,1072.25,1072.25,1072.00,1072.25,14,33
04/08/2004,05:03,1072.25,1072.50,1072.25,1072.50,17,0
04/08/2004,05:04,1072.25,1072.25,1072.00,1072.00,0,24
04/08/2004,05:05,1072.25,1072.50,1072.00,1072.25,7,16
04/08/2004,05:06,1072.25,1072.25,1072.25,1072.25,10,0
04/08/2004,05:07,1072.25,1072.50,1072.00,1072.25,26,17
04/08/2004,05:08,1072.25,1072.25,1072.00,1072.25,5,18
04/08/2004,05:10,1072.00,1072.00,1072.00,1072.00,0,24
04/08/2004,05:11,1072.00,1072.00,1072.00,1072.00,0,24
04/08/2004,05:12,1072.00,1072.00,1072.00,1072.00,0,31
04/08/2004,05:13,1072.25,1072.25,1072.25,1072.25,16,0
04/08/2004,05:14,1072.25,1072.25,1072.25,1072.25,4,0
04/08/2004,05:15,1072.25,1072.25,1072.25,1072.25,5,0
04/08/2004,05:16,1072.25,1072.25,1072.25,1072.25,1,0
04/08/2004,05:17,1072.25,1072.25,1072.25,1072.25,5,0
04/08/2004,05:18,1072.25,1072.25,1072.00,1072.00,18,6
04/08/2004,05:19,1072.00,1072.00,1072.00,1072.00,0,13
04/08/2004,05:20,1072.00,1072.25,1071.75,1072.25,12,18
04/08/2004,05:21,1072.00,1072.00,1071.50,1071.50,0,38
04/08/2004,05:22,1071.75,1071.75,1071.75,1071.75,49,0
04/08/2004,05:23,1071.75,1071.75,1071.75,1071.75,2,0
04/08/2004,05:24,1071.50,1071.50,1071.50,1071.50,0,6
04/08/2004,05:25,1071.50,1071.75,1071.50,1071.75,2,4
04/08/2004,05:26,1071.75,1071.75,1071.00,1071.00,4,282
04/08/2004,05:27,1071.25,1071.25,1070.50,1071.00,96,86
04/08/2004,05:28,1071.00,1071.00,1070.75,1071.00,53,17
04/08/2004,05:29,1071.00,1071.00,1071.00,1071.00,16,0
04/08/2004,05:30,1071.25,1071.25,1071.25,1071.25,39,0
04/08/2004,05:31,1071.50,1071.75,1071.50,1071.75,29,0
04/08/2004,05:32,1071.75,1071.75,1071.75,1071.75,2,0
04/08/2004,05:33,1071.75,1071.75,1071.50,1071.50,4,30
04/08/2004,05:34,1071.50,1071.50,1071.25,1071.25,0,22
04/08/2004,05:35,1071.25,1071.25,1071.25,1071.25,0,27
04/08/2004,05:36,1071.00,1071.25,1071.00,1071.25,12,5
04/08/2004,05:37,1071.00,1071.00,1071.00,1071.00,0,2
04/08/2004,05:38,1071.25,1071.50,1071.25,1071.50,20,0
04/08/2004,05:39,1071.50,1071.75,1071.50,1071.75,39,5
04/08/2004,05:40,1071.75,1071.75,1071.75,1071.75,22,0
04/08/2004,05:41,1071.75,1071.75,1071.75,1071.75,64,0
04/08/2004,05:42,1071.75,1072.00,1071.50,1071.75,59,8
04/08/2004,05:43,1071.75,1071.75,1071.75,1071.75,0,11
04/08/2004,05:44,1071.75,1071.75,1071.75,1071.75,0,10
04/08/2004,05:45,1072.00,1072.00,1071.75,1071.75,2,94
04/08/2004,05:46,1071.50,1071.75,1071.50,1071.75,78,1
04/08/2004,05:47,1071.75,1071.75,1071.50,1071.50,21,2
04/08/2004,05:48,1071.75,1072.00,1071.50,1071.50,27,124
04/08/2004,05:49,1071.50,1071.75,1071.50,1071.50,2,37
04/08/2004,05:50,1071.50,1071.50,1071.50,1071.50,0,53
04/08/2004,05:51,1071.50,1071.50,1071.50,1071.50,0,7
04/08/2004,05:52,1071.25,1071.25,1071.25,1071.25,0,43
04/08/2004,05:53,1071.50,1071.50,1071.25,1071.25,7,14
04/08/2004,05:54,1071.25,1071.25,1071.25,1071.25,0,7
04/08/2004,05:55,1071.25,1071.25,1071.25,1071.25,0,3
04/08/2004,05:56,1071.25,1071.25,1071.00,1071.00,0,9
04/08/2004,05:57,1071.00,1071.25,1071.00,1071.00,2,35
04/08/2004,05:58,1071.00,1071.00,1071.00,1071.00,0,2
04/08/2004,06:00,1071.00,1071.00,1071.00,1071.00,0,9
04/08/2004,06:01,1071.25,1071.25,1071.00,1071.00,49,50
04/08/2004,06:02,1071.25,1071.75,1071.25,1071.75,98,0
04/08/2004,06:03,1071.50,1071.75,1071.50,1071.75,29,33
04/08/2004,06:04,1071.75,1071.75,1071.50,1071.75,4,6
04/08/2004,06:05,1071.75,1072.00,1071.75,1071.75,26,16
04/08/2004,06:06,1071.75,1071.75,1071.50,1071.50,1,46
04/08/2004,06:07,1071.50,1071.50,1071.25,1071.50,6,29
04/08/2004,06:08,1071.50,1071.50,1071.25,1071.25,1,5
04/08/2004,06:09,1071.50,1071.50,1071.25,1071.25,3,5
04/08/2004,06:10,1071.25,1071.25,1071.25,1071.25,0,55
04/08/2004,06:11,1071.25,1071.25,1071.25,1071.25,0,30
04/08/2004,06:12,1071.25,1071.50,1071.25,1071.50,68,66
04/08/2004,06:13,1071.50,1071.50,1071.50,1071.50,31,0
04/08/2004,06:14,1071.50,1071.50,1071.50,1071.50,1,0
04/08/2004,06:15,1071.50,1071.50,1071.50,1071.50,29,0
04/08/2004,06:16,1071.50,1071.50,1071.50,1071.50,3,0
04/08/2004,06:17,1071.75,1071.75,1071.75,1071.75,60,0
04/08/2004,06:18,1072.00,1072.00,1071.75,1071.75,28,5
04/08/2004,06:19,1072.25,1072.25,1072.25,1072.25,11,0
04/08/2004,06:20,1072.25,1072.25,1072.25,1072.25,10,0
04/08/2004,06:21,1072.25,1072.50,1072.25,1072.50,153,0
04/08/2004,06:22,1072.50,1072.75,1072.25,1072.75,14,75
04/08/2004,06:23,1072.50,1072.50,1072.25,1072.25,0,3
04/08/2004,06:24,1072.50,1072.50,1072.50,1072.50,15,0
04/08/2004,06:25,1072.50,1072.50,1072.50,1072.50,73,0
04/08/2004,06:26,1072.50,1072.75,1072.50,1072.50,13,4
04/08/2004,06:27,1072.50,1072.75,1072.50,1072.75,129,7
04/08/2004,06:28,1073.00,1073.25,1072.75,1073.00,293,36
04/08/2004,06:29,1073.00,1073.00,1072.75,1072.75,0,27
04/08/2004,06:30,1073.00,1073.00,1073.00,1073.00,80,0
04/08/2004,06:31,1072.75,1072.75,1072.50,1072.50,0,98
04/08/2004,06:32,1072.75,1072.75,1072.50,1072.50,21,1
04/08/2004,06:33,1072.75,1073.00,1072.75,1072.75,40,28
04/08/2004,06:34,1073.00,1073.00,1073.00,1073.00,40,0
04/08/2004,06:35,1073.25,1073.25,1073.25,1073.25,191,0
04/08/2004,06:36,1073.25,1073.50,1073.25,1073.25,74,6
04/08/2004,06:37,1073.50,1074.25,1073.50,1074.00,802,52
04/08/2004,06:38,1074.00,1074.25,1073.75,1073.75,1,141
04/08/2004,06:39,1073.75,1073.75,1073.50,1073.75,3,123
04/08/2004,06:40,1073.75,1073.75,1073.50,1073.75,10,15
04/08/2004,06:41,1073.75,1073.75,1073.50,1073.75,74,32
04/08/2004,06:42,1074.00,1074.00,1073.50,1073.50,94,92
04/08/2004,06:43,1073.75,1074.00,1073.50,1073.75,43,5
04/08/2004,06:44,1073.75,1073.75,1073.75,1073.75,0,5
04/08/2004,06:45,1074.00,1074.00,1074.00,1074.00,4,0
04/08/2004,06:46,1074.00,1074.00,1073.75,1073.75,2,39
04/08/2004,06:47,1073.75,1074.00,1073.75,1074.00,60,7
04/08/2004,06:48,1073.75,1074.00,1073.75,1074.00,15,1
04/08/2004,06:49,1074.00,1074.00,1073.75,1073.75,9,98
04/08/2004,06:50,1073.75,1074.00,1073.75,1073.75,61,105
04/08/2004,06:51,1073.75,1074.00,1073.75,1074.00,40,7
04/08/2004,06:52,1073.75,1073.75,1073.75,1073.75,0,7
04/08/2004,06:53,1073.75,1073.75,1073.75,1073.75,0,4
04/08/2004,06:54,1074.00,1074.00,1073.75,1073.75,8,18
04/08/2004,06:55,1073.75,1074.00,1073.75,1073.75,7,15
04/08/2004,06:56,1073.75,1073.75,1073.75,1073.75,0,6
04/08/2004,06:58,1073.75,1073.75,1073.75,1073.75,0,2
04/08/2004,06:59,1073.75,1074.00,1073.75,1074.00,1,2
04/08/2004,07:00,1074.00,1074.00,1073.75,1073.75,1,1
04/08/2004,07:01,1073.75,1074.00,1073.75,1074.00,4,3
04/08/2004,07:02,1074.00,1074.00,1073.75,1074.00,159,30
04/08/2004,07:03,1073.75,1074.00,1073.75,1074.00,54,20
04/08/2004,07:04,1074.00,1074.25,1074.00,1074.25,196,1
04/08/2004,07:05,1074.00,1074.25,1074.00,1074.25,60,16
04/08/2004,07:06,1074.50,1074.50,1074.25,1074.25,46,38
04/08/2004,07:07,1074.50,1074.50,1074.00,1074.00,10,27
04/08/2004,07:08,1073.75,1073.75,1073.75,1073.75,0,97
04/08/2004,07:09,1073.75,1074.00,1073.75,1073.75,3,151
04/08/2004,07:10,1074.00,1074.00,1073.75,1073.75,23,24
04/08/2004,07:11,1073.75,1073.75,1073.75,1073.75,0,1
04/08/2004,07:12,1073.75,1073.75,1073.50,1073.50,0,73
04/08/2004,07:13,1073.75,1073.75,1073.50,1073.50,6,2
04/08/2004,07:14,1073.75,1073.75,1073.50,1073.50,1,1
04/08/2004,07:15,1073.50,1073.75,1073.50,1073.75,3,99
04/08/2004,07:16,1073.75,1073.75,1073.50,1073.75,61,2
04/08/2004,07:17,1073.75,1073.75,1073.50,1073.50,24,3
04/08/2004,07:18,1073.50,1073.50,1073.50,1073.50,0,80
04/08/2004,07:19,1073.75,1073.75,1073.25,1073.50,5,73
04/08/2004,07:20,1073.50,1073.50,1073.25,1073.50,9,33
04/08/2004,07:21,1073.50,1073.75,1073.25,1073.50,121,2
04/08/2004,07:22,1073.50,1073.75,1073.50,1073.50,3,177
04/08/2004,07:23,1073.50,1073.50,1073.25,1073.25,0,154
04/08/2004,07:24,1073.25,1073.25,1073.25,1073.25,0,76
04/08/2004,07:25,1073.00,1073.25,1073.00,1073.25,16,21
04/08/2004,07:26,1073.25,1073.25,1073.00,1073.25,69,5
04/08/2004,07:27,1073.25,1073.25,1073.25,1073.25,49,0
04/08/2004,07:28,1073.25,1073.50,1073.25,1073.25,48,2
04/08/2004,07:29,1073.50,1073.50,1073.00,1073.25,4,47
04/08/2004,07:30,1073.25,1073.50,1073.00,1073.25,35,135
04/08/2004,07:31,1073.50,1075.00,1073.00,1075.00,1276,557
04/08/2004,07:32,1074.75,1074.75,1074.00,1074.25,173,430
04/08/2004,07:33,1074.25,1074.75,1074.25,1074.75,397,56
04/08/2004,07:34,1074.75,1074.75,1074.00,1074.00,7,163
04/08/2004,07:35,1074.00,1074.00,1073.75,1074.00,39,238
04/08/2004,07:36,1073.75,1074.25,1073.75,1074.25,299,4
04/08/2004,07:37,1074.00,1074.25,1074.00,1074.25,10,4
04/08/2004,07:38,1074.25,1074.25,1074.00,1074.25,68,1
04/08/2004,07:39,1074.25,1074.25,1074.25,1074.25,25,0
04/08/2004,07:40,1074.25,1074.75,1074.25,1074.50,422,25
04/08/2004,07:41,1074.50,1074.75,1074.50,1074.50,3,178
04/08/2004,07:42,1074.50,1074.50,1074.25,1074.50,1,58
04/08/2004,07:43,1074.25,1074.75,1074.25,1074.50,120,47
04/08/2004,07:44,1074.50,1074.50,1074.25,1074.25,47,34
04/08/2004,07:45,1074.50,1074.50,1074.00,1074.50,39,54
04/08/2004,07:46,1074.25,1074.50,1074.25,1074.25,65,118
04/08/2004,07:47,1074.25,1074.25,1074.25,1074.25,0,81
04/08/2004,07:48,1074.25,1074.50,1074.25,1074.50,27,28
04/08/2004,07:49,1074.50,1074.50,1074.25,1074.25,2,2
04/08/2004,07:50,1074.25,1074.25,1074.00,1074.25,10,114
04/08/2004,07:51,1074.25,1074.25,1074.25,1074.25,8,0
04/08/2004,07:52,1074.25,1074.25,1074.25,1074.25,51,0
04/08/2004,07:53,1074.25,1074.25,1074.00,1074.00,38,25
04/08/2004,07:54,1074.00,1074.25,1074.00,1074.00,2,112
04/08/2004,07:55,1074.25,1074.25,1074.25,1074.25,103,0
04/08/2004,07:56,1074.00,1074.25,1074.00,1074.25,2,1
04/08/2004,07:57,1074.25,1074.25,1074.00,1074.00,9,1
04/08/2004,07:58,1074.00,1074.00,1074.00,1074.00,0,16
04/08/2004,07:59,1074.25,1074.25,1074.00,1074.00,2,11
04/08/2004,08:00,1074.00,1074.00,1073.75,1073.75,0,127
04/08/2004,08:01,1073.75,1074.25,1073.75,1074.25,64,12
04/08/2004,08:02,1074.00,1074.25,1073.75,1074.25,212,31
04/08/2004,08:03,1074.25,1074.50,1074.00,1074.25,134,2
04/08/2004,08:04,1074.25,1074.50,1074.25,1074.25,7,5
04/08/2004,08:05,1074.25,1074.50,1074.25,1074.50,88,1
04/08/2004,08:06,1074.50,1074.75,1074.50,1074.50,18,128
04/08/2004,08:07,1074.50,1074.50,1074.50,1074.50,0,44
04/08/2004,08:08,1074.50,1074.75,1074.25,1074.50,12,33
04/08/2004,08:09,1074.25,1074.50,1074.25,1074.25,2,48
04/08/2004,08:10,1074.50,1074.50,1074.25,1074.25,1,5
04/08/2004,08:11,1074.25,1074.50,1074.25,1074.50,4,5
04/08/2004,08:12,1074.50,1074.75,1074.50,1074.50,67,19
04/08/2004,08:13,1074.75,1074.75,1074.50,1074.50,41,9
04/08/2004,08:14,1074.75,1074.75,1074.50,1074.50,430,150
04/08/2004,08:15,1074.50,1075.00,1074.50,1075.00,450,674
04/08/2004,08:16,1074.75,1075.00,1074.75,1074.75,8,139
04/08/2004,08:17,1074.75,1074.75,1074.50,1074.75,30,19
04/08/2004,08:18,1074.75,1075.00,1074.75,1074.75,469,4
04/08/2004,08:19,1075.00,1075.25,1075.00,1075.00,108,66
04/08/2004,08:20,1075.25,1075.25,1075.00,1075.00,66,28
04/08/2004,08:21,1075.00,1075.25,1075.00,1075.00,34,118
04/08/2004,08:22,1075.00,1075.25,1074.75,1075.00,25,67
04/08/2004,08:23,1075.00,1075.25,1075.00,1075.00,13,30
04/08/2004,08:24,1075.25,1075.25,1074.75,1075.00,5,30
04/08/2004,08:25,1074.75,1075.00,1074.50,1074.50,5,181
04/08/2004,08:26,1074.50,1074.75,1074.50,1074.50,3,177
04/08/2004,08:27,1074.75,1075.00,1074.75,1074.75,489,3
04/08/2004,08:28,1074.75,1075.25,1074.75,1075.25,281,2
04/08/2004,08:29,1075.00,1075.00,1074.25,1074.50,80,795
04/08/2004,08:30,1074.25,1075.00,1074.25,1074.75,1281,388
04/08/2004,08:31,1074.75,1075.25,1074.25,1074.75,2986,1992
04/08/2004,08:32,1074.75,1074.75,1074.25,1074.25,1201,1544
04/08/2004,08:33,1074.25,1074.50,1073.75,1074.00,1205,3578
04/08/2004,08:34,1074.00,1074.25,1073.25,1073.50,1152,3678
04/08/2004,08:35,1073.50,1074.00,1073.25,1074.00,2174,854
04/08/2004,08:36,1074.00,1074.00,1073.25,1073.50,650,1804
04/08/2004,08:37,1073.25,1073.50,1072.75,1072.75,940,3013
04/08/2004,08:38,1073.00,1073.00,1072.50,1072.75,686,2525
04/08/2004,08:39,1072.75,1073.00,1072.50,1073.00,805,827
04/08/2004,08:40,1072.75,1073.25,1072.75,1072.75,1099,2749
04/08/2004,08:41,1073.00,1073.00,1072.50,1072.50,320,1003
04/08/2004,08:42,1072.75,1073.00,1072.50,1072.75,470,493
04/08/2004,08:43,1073.00,1073.50,1072.75,1073.25,2911,412
04/08/2004,08:44,1073.25,1073.25,1073.00,1073.00,454,140
04/08/2004,08:45,1073.25,1073.25,1072.75,1073.25,947,1151
04/08/2004,08:46,1073.25,1073.50,1073.00,1073.25,908,556
04/08/2004,08:47,1073.25,1073.50,1072.75,1072.75,473,1545
04/08/2004,08:48,1073.00,1073.00,1072.50,1072.75,754,885
04/08/2004,08:49,1072.75,1073.25,1072.50,1073.00,1483,398
04/08/2004,08:50,1073.00,1073.25,1072.75,1073.00,297,259
04/08/2004,08:51,1073.00,1073.00,1072.75,1072.75,120,585
04/08/2004,08:52,1072.75,1073.00,1072.25,1072.25,496,2241
04/08/2004,08:53,1072.25,1072.50,1072.25,1072.25,404,766
04/08/2004,08:54,1072.50,1072.50,1071.75,1072.00,889,3617
04/08/2004,08:55,1071.75,1072.00,1071.00,1071.25,2118,3796
04/08/2004,08:56,1071.25,1071.75,1071.00,1071.50,1803,3062
04/08/2004,08:57,1071.75,1071.75,1071.50,1071.50,1436,246
04/08/2004,08:58,1071.50,1071.75,1071.25,1071.75,422,704
04/08/2004,08:59,1071.75,1072.00,1071.50,1071.50,696,829
04/08/2004,09:00,1071.75,1071.75,1071.00,1071.25,544,1046
04/08/2004,09:01,1071.50,1072.00,1070.25,1070.50,1429,5785
04/08/2004,09:02,1070.50,1070.50,1068.75,1069.25,3241,7076
04/08/2004,09:03,1069.25,1069.75,1069.00,1069.75,1794,1576
04/08/2004,09:04,1069.75,1070.00,1069.50,1070.00,2363,1236
04/08/2004,09:05,1069.75,1070.25,1069.25,1069.25,1106,1410
04/08/2004,09:06,1069.25,1070.25,1069.00,1070.00,1286,977
04/08/2004,09:07,1069.75,1070.25,1069.75,1070.00,387,322
04/08/2004,09:08,1069.75,1070.00,1068.75,1069.00,1249,3019
04/08/2004,09:09,1069.25,1070.00,1069.00,1070.00,2011,473
04/08/2004,09:10,1069.75,1070.00,1069.50,1070.00,853,358
04/08/2004,09:11,1070.00,1070.25,1068.75,1068.75,548,2158
04/08/2004,09:12,1068.75,1069.00,1067.75,1068.00,2561,4739
04/08/2004,09:13,1067.75,1068.25,1067.25,1068.25,3237,4332
04/08/2004,09:14,1068.25,1069.00,1068.00,1068.75,2417,705
04/08/2004,09:15,1069.00,1069.00,1068.50,1068.75,695,584
04/08/2004,09:16,1068.75,1068.75,1067.75,1068.00,1004,1638
04/08/2004,09:17,1068.00,1068.25,1067.50,1067.75,1113,2406
04/08/2004,09:18,1067.75,1067.75,1066.75,1067.00,1209,3407
04/08/2004,09:19,1067.25,1067.50,1066.75,1067.50,1676,1116
04/08/2004,09:20,1067.25,1068.25,1067.25,1068.25,2245,616
04/08/2004,09:21,1068.00,1068.50,1067.75,1067.75,1793,853
04/08/2004,09:22,1068.00,1068.50,1068.00,1068.25,1134,740
04/08/2004,09:23,1068.50,1068.75,1068.25,1068.75,1171,593
04/08/2004,09:24,1068.75,1069.00,1068.25,1068.50,1188,1213
04/08/2004,09:25,1068.50,1069.00,1068.25,1069.00,944,344
04/08/2004,09:26,1069.00,1069.50,1068.75,1069.25,2911,388
04/08/2004,09:27,1069.25,1069.25,1068.25,1068.50,872,2086
04/08/2004,09:28,1068.50,1068.75,1068.25,1068.75,254,208
04/08/2004,09:29,1068.50,1069.00,1068.50,1069.00,473,263
04/08/2004,09:30,1069.00,1069.25,1068.50,1069.00,1070,710
04/08/2004,09:31,1069.25,1069.25,1068.00,1068.25,632,1987
04/08/2004,09:32,1068.00,1069.25,1068.00,1069.25,1477,333
04/08/2004,09:33,1069.00,1069.50,1069.00,1069.25,969,414
04/08/2004,09:34,1069.25,1069.25,1068.00,1068.25,850,1771
04/08/2004,09:35,1068.25,1068.75,1068.00,1068.50,485,93
04/08/2004,09:36,1068.75,1069.50,1068.50,1069.25,1162,597
04/08/2004,09:37,1069.25,1069.50,1068.75,1069.00,872,336
04/08/2004,09:38,1069.00,1069.25,1068.75,1068.75,375,259
04/08/2004,09:39,1068.75,1069.50,1068.75,1069.50,790,162
04/08/2004,09:40,1069.50,1069.50,1069.00,1069.00,168,497
04/08/2004,09:41,1069.00,1069.50,1069.00,1069.50,341,131
04/08/2004,09:42,1069.50,1069.75,1069.25,1069.50,1109,1045
04/08/2004,09:43,1069.50,1070.00,1069.25,1070.00,2286,309
04/08/2004,09:44,1070.00,1070.00,1069.75,1070.00,469,162
04/08/2004,09:45,1069.75,1070.00,1069.75,1070.00,312,93
04/08/2004,09:46,1069.75,1070.00,1069.75,1069.75,281,429
04/08/2004,09:47,1069.75,1070.00,1069.75,1070.00,602,239
04/08/2004,09:48,1070.00,1070.25,1069.50,1069.75,344,679
04/08/2004,09:49,1069.75,1069.75,1069.00,1069.25,307,2083
04/08/2004,09:50,1069.25,1069.50,1068.75,1068.75,246,1265
04/08/2004,09:51,1068.75,1069.00,1068.50,1068.75,322,1287
04/08/2004,09:52,1068.75,1069.25,1068.25,1068.75,744,657
04/08/2004,09:53,1069.00,1069.50,1068.75,1069.25,780,124
04/08/2004,09:54,1069.25,1069.50,1069.00,1069.50,578,201
04/08/2004,09:55,1069.50,1069.75,1069.00,1069.25,321,490
04/08/2004,09:56,1069.00,1069.25,1069.00,1069.25,42,5
04/08/2004,09:57,1069.25,1069.50,1069.25,1069.25,267,555
04/08/2004,09:58,1069.25,1069.25,1068.50,1068.75,228,610
04/08/2004,09:59,1068.75,1069.25,1068.50,1069.25,206,351
04/08/2004,10:00,1069.25,1069.25,1068.25,1068.50,374,1507
04/08/2004,10:01,1068.50,1069.00,1068.25,1068.75,492,554
04/08/2004,10:02,1068.75,1069.00,1067.75,1068.25,961,3186
04/08/2004,10:03,1068.50,1068.75,1067.75,1067.75,680,948
04/08/2004,10:04,1067.75,1068.00,1067.50,1067.50,1060,1570
04/08/2004,10:05,1067.50,1068.00,1067.25,1068.00,779,386
04/08/2004,10:06,1068.00,1068.25,1067.75,1067.75,213,592
04/08/2004,10:07,1067.75,1067.75,1067.25,1067.50,151,1022
04/08/2004,10:08,1067.50,1067.75,1067.25,1067.25,316,407
04/08/2004,10:09,1067.50,1067.50,1066.75,1067.00,1011,2890
04/08/2004,10:10,1067.00,1067.25,1066.75,1067.00,646,519
04/08/2004,10:11,1067.00,1067.50,1066.75,1067.50,780,139
04/08/2004,10:12,1067.50,1067.75,1067.00,1067.50,458,433
04/08/2004,10:13,1067.50,1067.50,1067.25,1067.50,438,243
04/08/2004,10:14,1067.50,1068.25,1067.50,1068.00,937,41
04/08/2004,10:15,1068.25,1068.25,1067.75,1067.75,341,341
04/08/2004,10:16,1067.75,1068.00,1067.75,1068.00,64,60
04/08/2004,10:17,1067.75,1068.00,1067.50,1067.50,450,441
04/08/2004,10:18,1067.50,1068.00,1067.50,1067.50,487,262
04/08/2004,10:19,1067.50,1068.00,1067.50,1067.50,457,530
04/08/2004,10:20,1067.25,1067.75,1067.00,1067.00,139,1001
04/08/2004,10:21,1067.00,1067.25,1066.50,1067.00,1200,3212
04/08/2004,10:22,1067.00,1067.25,1065.75,1065.75,1730,3849
04/08/2004,10:23,1065.75,1066.00,1065.25,1065.50,1284,3175
04/08/2004,10:24,1065.50,1065.50,1065.00,1065.25,918,2908
04/08/2004,10:25,1065.25,1065.50,1064.75,1065.25,1243,2051
04/08/2004,10:26,1065.00,1065.75,1065.00,1065.50,1531,834
04/08/2004,10:27,1065.50,1065.50,1065.00,1065.25,168,2022
04/08/2004,10:28,1065.25,1065.50,1065.00,1065.25,1054,632
04/08/2004,10:29,1065.25,1065.75,1065.25,1065.75,1011,199
04/08/2004,10:30,1065.75,1066.00,1065.25,1065.50,512,582
04/08/2004,10:31,1065.50,1065.75,1065.25,1065.50,198,593
04/08/2004,10:32,1065.75,1066.00,1065.75,1066.00,314,108
04/08/2004,10:33,1065.75,1066.00,1065.50,1065.75,414,321
04/08/2004,10:34,1065.75,1065.75,1065.25,1065.50,342,327
04/08/2004,10:35,1065.25,1065.50,1065.25,1065.50,76,451
04/08/2004,10:36,1065.50,1065.75,1065.50,1065.75,384,13
04/08/2004,10:37,1065.75,1066.00,1065.75,1065.75,223,129
04/08/2004,10:38,1065.75,1065.75,1065.50,1065.50,35,359
04/08/2004,10:39,1065.50,1066.50,1065.50,1066.25,1439,63
04/08/2004,10:40,1066.50,1066.75,1066.50,1066.50,1020,219
04/08/2004,10:41,1066.75,1066.75,1066.00,1066.00,199,1330
04/08/2004,10:42,1066.00,1066.50,1066.00,1066.25,300,167
04/08/2004,10:43,1066.50,1066.50,1066.25,1066.25,149,150
04/08/2004,10:44,1066.25,1066.50,1066.25,1066.25,18,130
04/08/2004,10:45,1066.25,1066.50,1066.25,1066.25,21,302
04/08/2004,10:46,1066.25,1066.75,1066.00,1066.75,758,139
04/08/2004,10:47,1066.75,1066.75,1066.50,1066.50,906,219
04/08/2004,10:48,1066.50,1066.50,1066.00,1066.00,150,490
04/08/2004,10:49,1066.25,1066.50,1066.25,1066.25,553,35
04/08/2004,10:50,1066.50,1066.50,1066.25,1066.50,341,17
04/08/2004,10:51,1066.25,1066.50,1066.25,1066.25,89,64
04/08/2004,10:52,1066.25,1066.25,1066.25,1066.25,0,232
04/08/2004,10:53,1066.25,1066.25,1066.00,1066.25,78,139
04/08/2004,10:54,1066.00,1066.50,1066.00,1066.25,153,88
04/08/2004,10:55,1066.25,1066.50,1066.25,1066.50,43,39
04/08/2004,10:56,1066.50,1067.00,1066.50,1067.00,889,182
04/08/2004,10:57,1066.75,1067.25,1066.50,1067.25,753,215
04/08/2004,10:58,1067.25,1068.00,1067.00,1067.75,2588,170
04/08/2004,10:59,1068.00,1068.00,1067.25,1067.75,280,795
04/08/2004,11:00,1067.75,1067.75,1067.50,1067.75,556,87
04/08/2004,11:01,1067.75,1068.00,1067.25,1067.25,309,398
04/08/2004,11:02,1067.50,1067.75,1067.25,1067.50,359,36
04/08/2004,11:03,1067.75,1068.00,1067.50,1068.00,678,77
04/08/2004,11:04,1067.75,1068.50,1067.75,1068.25,2156,71
04/08/2004,11:05,1068.50,1068.75,1068.25,1068.50,462,406
04/08/2004,11:06,1068.50,1068.75,1068.00,1068.25,169,548
04/08/2004,11:07,1068.25,1068.50,1068.00,1068.00,273,250
04/08/2004,11:08,1068.25,1068.25,1068.00,1068.25,176,107
04/08/2004,11:09,1068.00,1068.25,1067.75,1068.00,193,535
04/08/2004,11:10,1068.25,1068.25,1067.75,1067.75,23,291
04/08/2004,11:11,1067.75,1068.25,1067.75,1068.25,418,35
04/08/2004,11:12,1068.00,1068.25,1068.00,1068.25,9,143
04/08/2004,11:13,1068.25,1068.25,1067.75,1067.75,50,209
04/08/2004,11:14,1067.75,1068.25,1067.75,1068.00,259,183
04/08/2004,11:15,1068.00,1068.25,1068.00,1068.00,101,233
04/08/2004,11:16,1068.25,1068.25,1068.00,1068.00,32,98
04/08/2004,11:17,1068.00,1068.25,1068.00,1068.25,271,299
04/08/2004,11:18,1068.00,1068.25,1067.75,1068.00,29,231
04/08/2004,11:19,1067.75,1068.25,1067.75,1068.00,102,59
04/08/2004,11:20,1068.00,1068.50,1068.00,1068.50,454,72
04/08/2004,11:21,1068.50,1068.50,1068.00,1068.25,11,355
04/08/2004,11:22,1068.00,1068.50,1068.00,1068.25,149,105
04/08/2004,11:23,1068.50,1068.50,1068.00,1068.25,230,65
04/08/2004,11:24,1068.25,1068.50,1067.75,1067.75,98,204
04/08/2004,11:25,1067.75,1067.75,1067.00,1067.25,198,1567
04/08/2004,11:26,1067.00,1067.25,1067.00,1067.00,83,473
04/08/2004,11:27,1067.25,1067.50,1067.00,1067.50,675,44
04/08/2004,11:28,1067.50,1067.50,1067.00,1067.00,127,268
04/08/2004,11:29,1067.25,1067.50,1067.00,1067.25,311,172
04/08/2004,11:30,1067.25,1067.50,1067.00,1067.00,262,95
04/08/2004,11:31,1067.00,1067.25,1066.75,1067.00,106,225
04/08/2004,11:32,1066.75,1067.00,1066.75,1067.00,237,576
04/08/2004,11:33,1067.00,1067.25,1066.50,1066.75,261,446
04/08/2004,11:34,1066.75,1067.00,1066.75,1066.75,28,21
04/08/2004,11:35,1067.00,1067.25,1066.75,1066.75,317,89
04/08/2004,11:36,1067.00,1067.25,1067.00,1067.25,240,2
04/08/2004,11:37,1067.25,1067.25,1067.00,1067.25,41,8
04/08/2004,11:38,1067.25,1067.25,1067.00,1067.00,45,315
04/08/2004,11:39,1067.00,1067.50,1067.00,1067.25,420,364
04/08/2004,11:40,1067.25,1067.50,1067.25,1067.25,13,86
04/08/2004,11:41,1067.25,1067.50,1067.00,1067.50,250,139
04/08/2004,11:42,1067.50,1068.00,1067.25,1067.75,901,134
04/08/2004,11:43,1068.00,1068.25,1067.75,1068.00,625,75
04/08/2004,11:44,1068.25,1068.25,1068.00,1068.25,292,213
04/08/2004,11:45,1068.25,1068.25,1067.75,1068.00,178,429
04/08/2004,11:46,1068.00,1068.00,1067.50,1067.50,190,426
04/08/2004,11:47,1067.50,1068.00,1067.50,1067.50,463,879
04/08/2004,11:48,1067.50,1067.75,1066.50,1066.75,182,1203
04/08/2004,11:49,1066.75,1066.75,1066.25,1066.50,235,1559
04/08/2004,11:50,1066.50,1066.75,1066.50,1066.75,170,161
04/08/2004,11:51,1066.75,1067.00,1066.75,1066.75,381,75
04/08/2004,11:52,1067.00,1067.00,1066.75,1067.00,5,28
04/08/2004,11:53,1067.00,1067.00,1066.75,1066.75,18,29
04/08/2004,11:54,1066.75,1067.00,1066.50,1066.50,16,649
04/08/2004,11:55,1066.50,1066.75,1066.50,1066.75,107,19
04/08/2004,11:56,1066.75,1066.75,1066.50,1066.50,3,76
04/08/2004,11:57,1066.50,1066.50,1066.25,1066.50,43,298
04/08/2004,11:58,1066.50,1066.50,1066.25,1066.25,33,51
04/08/2004,11:59,1066.50,1066.75,1066.25,1066.50,488,100
04/08/2004,12:00,1066.50,1066.50,1066.00,1066.00,108,598
04/08/2004,12:01,1066.00,1066.50,1066.00,1066.50,424,61
04/08/2004,12:02,1066.50,1066.75,1066.25,1066.50,1095,460
04/08/2004,12:03,1066.50,1067.25,1066.50,1067.00,439,166
04/08/2004,12:04,1067.00,1067.50,1067.00,1067.50,291,71
04/08/2004,12:05,1067.50,1067.50,1066.75,1067.00,71,510
04/08/2004,12:06,1067.00,1067.50,1067.00,1067.25,311,54
04/08/2004,12:07,1067.50,1067.50,1067.25,1067.50,432,7
04/08/2004,12:08,1067.50,1068.25,1067.50,1068.00,1362,96
04/08/2004,12:09,1068.00,1068.25,1067.50,1067.75,174,457
04/08/2004,12:10,1067.50,1068.00,1067.50,1067.75,181,70
04/08/2004,12:11,1068.00,1068.00,1067.75,1067.75,27,87
04/08/2004,12:12,1067.75,1068.00,1067.25,1067.25,136,1069
04/08/2004,12:13,1067.50,1067.50,1067.25,1067.50,37,328
04/08/2004,12:14,1067.50,1067.75,1067.25,1067.50,295,161
04/08/2004,12:15,1067.25,1067.50,1067.25,1067.25,13,5
04/08/2004,12:16,1067.25,1067.50,1067.25,1067.50,200,24
04/08/2004,12:17,1067.50,1067.50,1066.75,1066.75,9,688
04/08/2004,12:18,1066.75,1067.25,1066.75,1067.00,157,193
04/08/2004,12:19,1066.75,1067.00,1066.50,1066.50,10,166
04/08/2004,12:20,1066.50,1066.50,1066.00,1066.25,373,1147
04/08/2004,12:21,1066.25,1066.50,1066.00,1066.00,92,489
04/08/2004,12:22,1066.00,1067.25,1066.00,1067.25,1054,474
04/08/2004,12:23,1067.00,1067.50,1067.00,1067.25,288,18
04/08/2004,12:24,1067.50,1067.50,1067.00,1067.00,194,151
04/08/2004,12:25,1067.00,1067.25,1067.00,1067.25,171,12
04/08/2004,12:26,1067.00,1067.00,1066.75,1066.75,2,623
04/08/2004,12:27,1066.75,1067.00,1066.00,1066.00,32,822
04/08/2004,12:28,1066.00,1067.00,1066.00,1067.00,435,275
04/08/2004,12:29,1067.00,1067.00,1066.50,1066.50,175,291
04/08/2004,12:30,1066.50,1066.75,1066.25,1066.75,50,150
04/08/2004,12:31,1066.50,1066.75,1066.50,1066.50,51,11
04/08/2004,12:32,1066.75,1066.75,1066.50,1066.75,24,203
04/08/2004,12:33,1066.50,1067.00,1066.50,1066.75,89,69
04/08/2004,12:34,1066.75,1067.00,1066.75,1067.00,4,176
04/08/2004,12:35,1066.75,1066.75,1066.50,1066.50,4,149
04/08/2004,12:36,1066.50,1066.50,1066.00,1066.25,10,161
04/08/2004,12:37,1066.25,1066.25,1066.00,1066.25,125,7
04/08/2004,12:38,1066.25,1066.75,1066.25,1066.50,240,18
04/08/2004,12:39,1066.50,1066.75,1066.50,1066.75,23,171
04/08/2004,12:40,1066.75,1066.75,1066.50,1066.75,282,37
04/08/2004,12:41,1066.75,1066.75,1066.50,1066.50,7,77
04/08/2004,12:42,1066.75,1067.00,1066.50,1067.00,265,12
04/08/2004,12:43,1067.00,1067.25,1066.75,1067.00,570,499
04/08/2004,12:44,1066.75,1067.00,1066.75,1066.75,6,210
04/08/2004,12:45,1066.50,1067.00,1066.50,1067.00,225,29
04/08/2004,12:46,1066.75,1066.75,1066.50,1066.50,5,121
04/08/2004,12:47,1066.75,1066.75,1066.50,1066.75,23,45
04/08/2004,12:48,1066.50,1066.75,1066.50,1066.50,2,36
04/08/2004,12:49,1066.50,1066.75,1066.25,1066.50,28,227
04/08/2004,12:50,1066.50,1066.75,1066.50,1066.50,134,36
04/08/2004,12:51,1066.75,1066.75,1066.25,1066.50,29,263
04/08/2004,12:52,1066.50,1066.75,1066.50,1066.75,253,3
04/08/2004,12:53,1066.75,1066.75,1066.50,1066.50,47,178
04/08/2004,12:54,1066.50,1066.50,1066.25,1066.25,39,20
04/08/2004,12:55,1066.25,1066.50,1065.75,1066.00,398,1478
04/08/2004,12:56,1066.00,1066.25,1065.50,1065.75,226,992
04/08/2004,12:57,1065.75,1066.25,1065.75,1065.75,178,203
04/08/2004,12:58,1066.00,1066.25,1065.75,1066.00,118,254
04/08/2004,12:59,1066.00,1066.00,1065.75,1065.75,3,402
04/08/2004,13:00,1065.75,1066.00,1065.75,1065.75,202,146
04/08/2004,13:01,1065.75,1065.75,1065.00,1065.00,527,1131
04/08/2004,13:02,1065.00,1065.50,1065.00,1065.25,178,525
04/08/2004,13:03,1065.00,1065.25,1064.75,1065.00,180,794
04/08/2004,13:04,1065.25,1065.50,1065.00,1065.50,444,118
04/08/2004,13:05,1065.50,1065.50,1065.00,1065.00,119,638
04/08/2004,13:06,1065.25,1065.50,1065.00,1065.50,192,26
04/08/2004,13:07,1065.25,1065.50,1065.25,1065.50,20,217
04/08/2004,13:08,1065.50,1066.00,1065.25,1066.00,818,64
04/08/2004,13:09,1066.00,1066.25,1065.75,1065.75,408,246
04/08/2004,13:10,1065.75,1066.25,1065.75,1066.00,377,228
04/08/2004,13:11,1066.00,1066.25,1065.75,1065.75,263,319
04/08/2004,13:12,1065.75,1066.25,1065.75,1066.25,231,77
04/08/2004,13:13,1066.00,1066.25,1066.00,1066.00,15,79
04/08/2004,13:14,1066.00,1066.25,1065.75,1065.75,76,93
04/08/2004,13:15,1066.00,1066.00,1065.75,1066.00,39,35
04/08/2004,13:16,1065.75,1066.00,1065.25,1065.25,6,450
04/08/2004,13:17,1065.25,1065.50,1065.00,1065.00,271,575
04/08/2004,13:18,1065.00,1065.25,1064.25,1064.50,991,2739
04/08/2004,13:19,1064.25,1064.50,1064.00,1064.00,335,1466
04/08/2004,13:20,1064.00,1064.25,1063.50,1063.75,701,1650
04/08/2004,13:21,1063.75,1064.00,1063.50,1063.75,229,994
04/08/2004,13:22,1063.75,1064.00,1063.25,1063.25,768,1210
04/08/2004,13:23,1063.50,1063.50,1062.50,1062.75,841,2808
04/08/2004,13:24,1062.75,1063.00,1061.00,1061.25,1780,6134
04/08/2004,13:25,1061.25,1062.25,1061.00,1062.00,2711,4132
04/08/2004,13:26,1061.75,1062.00,1061.50,1062.00,501,1656
04/08/2004,13:27,1061.75,1062.50,1061.75,1062.25,1380,518
04/08/2004,13:28,1062.25,1062.75,1062.00,1062.50,869,418
04/08/2004,13:29,1062.75,1062.75,1062.00,1062.50,644,678
04/08/2004,13:30,1062.50,1062.50,1062.00,1062.00,140,363
04/08/2004,13:31,1062.00,1062.50,1062.00,1062.50,752,129
04/08/2004,13:32,1062.50,1062.50,1061.75,1061.75,303,1364
04/08/2004,13:33,1061.75,1062.00,1061.25,1061.50,643,1725
04/08/2004,13:34,1061.50,1062.25,1061.50,1062.25,951,90
04/08/2004,13:35,1062.25,1062.50,1062.00,1062.25,711,325
04/08/2004,13:36,1062.25,1062.50,1062.00,1062.50,422,21
04/08/2004,13:37,1062.50,1063.00,1062.25,1062.75,831,90
04/08/2004,13:38,1063.00,1063.00,1062.50,1062.75,278,443
04/08/2004,13:39,1062.75,1062.75,1062.25,1062.75,297,623
04/08/2004,13:40,1062.75,1063.25,1062.75,1063.25,632,200
04/08/2004,13:41,1063.00,1063.75,1062.75,1062.75,1628,813
04/08/2004,13:42,1062.75,1063.00,1062.75,1062.75,133,806
04/08/2004,13:43,1063.00,1063.00,1062.50,1062.50,83,281
04/08/2004,13:44,1062.75,1063.25,1062.50,1063.00,608,43
04/08/2004,13:45,1063.25,1063.50,1063.00,1063.50,873,317
04/08/2004,13:46,1063.50,1063.50,1063.00,1063.25,66,285
04/08/2004,13:47,1063.25,1063.25,1062.50,1062.50,136,589
04/08/2004,13:48,1062.50,1063.00,1062.50,1062.75,230,253
04/08/2004,13:49,1062.75,1063.00,1062.75,1062.75,8,186
04/08/2004,13:50,1063.00,1063.00,1062.75,1062.75,360,24
04/08/2004,13:51,1062.75,1063.25,1062.25,1062.50,632,920
04/08/2004,13:52,1062.50,1062.75,1062.25,1062.75,125,180
04/08/2004,13:53,1062.50,1062.75,1062.50,1062.75,16,78
04/08/2004,13:54,1062.75,1063.00,1062.50,1062.75,494,103
04/08/2004,13:55,1063.00,1063.25,1062.75,1062.75,303,281
04/08/2004,13:56,1062.75,1063.00,1061.75,1062.00,321,3741
04/08/2004,13:57,1062.00,1062.00,1061.00,1061.25,694,2386
04/08/2004,13:58,1061.50,1061.50,1060.25,1060.25,602,4158
04/08/2004,13:59,1060.25,1061.00,1060.00,1060.75,2329,1739
04/08/2004,14:00,1060.75,1062.25,1060.75,1062.00,2731,403
04/08/2004,14:01,1062.25,1063.00,1062.00,1062.50,3855,2357
04/08/2004,14:02,1062.50,1062.50,1062.00,1062.25,228,515
04/08/2004,14:03,1062.50,1062.50,1061.75,1062.25,142,500
04/08/2004,14:04,1062.25,1062.25,1061.75,1062.00,176,434
04/08/2004,14:05,1062.00,1062.25,1061.75,1062.00,310,116
04/08/2004,14:06,1062.00,1062.25,1061.75,1061.75,2,189
04/08/2004,14:07,1061.75,1062.25,1061.75,1062.00,428,49
04/08/2004,14:08,1062.00,1062.25,1061.75,1062.00,332,188
04/08/2004,14:09,1062.00,1062.00,1061.50,1061.75,438,932
04/08/2004,14:10,1061.75,1062.25,1061.75,1062.25,206,52
04/08/2004,14:11,1062.25,1062.25,1061.50,1061.50,105,500
04/08/2004,14:12,1061.75,1061.75,1060.75,1060.75,933,2299
04/08/2004,14:13,1060.75,1061.00,1060.50,1060.50,396,1704
04/08/2004,14:14,1060.50,1060.75,1059.75,1060.25,1009,2504
04/08/2004,14:15,1060.25,1060.50,1059.25,1059.50,2020,3768
04/08/2004,14:16,1059.50,1060.25,1059.50,1059.50,2214,2573
04/08/2004,14:17,1059.50,1059.75,1059.00,1059.50,2566,2165
04/08/2004,14:18,1059.25,1060.00,1059.25,1060.00,2018,599
04/08/2004,14:19,1060.00,1060.00,1059.50,1059.50,705,849
04/08/2004,14:20,1059.50,1059.50,1058.50,1058.50,627,2592
04/08/2004,14:21,1058.50,1059.00,1058.25,1058.75,1526,2608
04/08/2004,14:22,1058.75,1059.25,1058.50,1059.00,1256,520
04/08/2004,14:23,1059.00,1059.25,1058.50,1059.00,613,897
04/08/2004,14:24,1059.00,1059.00,1058.50,1058.75,510,841
04/08/2004,14:25,1058.75,1060.00,1058.50,1059.75,2146,447
04/08/2004,14:26,1059.75,1060.25,1059.75,1060.00,1039,699
04/08/2004,14:27,1060.00,1060.00,1059.25,1059.50,561,1266
04/08/2004,14:28,1059.75,1059.75,1059.25,1059.25,157,791
04/08/2004,14:29,1059.25,1060.75,1059.25,1060.75,2267,344
04/08/2004,14:30,1060.75,1061.00,1059.75,1060.00,1800,2345
04/08/2004,14:31,1060.00,1060.25,1059.75,1060.25,872,260
04/08/2004,14:32,1060.25,1060.50,1059.75,1060.00,292,1103
04/08/2004,14:33,1059.75,1060.00,1059.25,1059.50,461,1270
04/08/2004,14:34,1059.50,1060.00,1059.50,1059.75,604,553
04/08/2004,14:35,1059.75,1059.75,1059.50,1059.75,186,406
04/08/2004,14:36,1059.75,1059.75,1059.25,1059.75,519,203
04/08/2004,14:37,1059.75,1060.00,1059.50,1059.75,408,149
04/08/2004,14:38,1059.75,1060.25,1059.50,1060.00,473,174
04/08/2004,14:39,1060.00,1060.00,1059.25,1059.75,761,1144
04/08/2004,14:40,1060.00,1060.25,1060.00,1060.00,415,233
04/08/2004,14:41,1060.00,1061.00,1060.00,1061.00,2710,352
04/08/2004,14:42,1060.75,1062.00,1060.75,1061.75,4183,1495
04/08/2004,14:43,1061.75,1062.50,1061.50,1062.25,3380,1930
04/08/2004,14:44,1062.25,1063.50,1062.00,1062.50,4151,1986
04/08/2004,14:45,1062.75,1063.25,1062.25,1063.25,1623,905
04/08/2004,14:46,1063.00,1063.25,1062.25,1062.25,505,1352
04/08/2004,14:47,1062.50,1062.75,1061.75,1062.00,1088,1650
04/08/2004,14:48,1062.00,1062.50,1061.75,1062.25,847,747
04/08/2004,14:49,1062.25,1062.50,1062.25,1062.25,43,149
04/08/2004,14:50,1062.25,1062.50,1062.25,1062.50,262,35
04/08/2004,14:51,1062.50,1063.00,1062.25,1062.75,1091,229
04/08/2004,14:52,1062.75,1063.50,1062.50,1062.75,1606,1708
04/08/2004,14:53,1062.75,1063.25,1062.50,1063.25,855,293
04/08/2004,14:54,1063.25,1063.75,1063.00,1063.50,1936,1034
04/08/2004,14:55,1063.50,1064.25,1063.25,1064.00,1901,362
04/08/2004,14:56,1064.25,1064.25,1063.75,1064.00,1835,907
04/08/2004,14:57,1064.00,1064.25,1063.75,1063.75,2287,1242
04/08/2004,14:58,1063.75,1064.00,1063.75,1063.75,510,274
04/08/2004,14:59,1064.00,1064.00,1063.50,1063.50,129,2132
04/08/2004,15:00,1063.50,1063.75,1062.75,1063.25,1033,4205
04/08/2004,15:01,1063.50,1063.75,1063.25,1063.50,1898,1542
04/08/2004,15:02,1063.50,1063.50,1062.75,1062.75,737,2945
04/08/2004,15:03,1062.75,1062.75,1062.25,1062.50,478,1998
04/08/2004,15:04,1062.75,1062.75,1062.25,1062.25,89,1470
04/08/2004,15:05,1062.25,1063.00,1062.00,1062.75,3133,1110
04/08/2004,15:06,1062.75,1063.00,1062.50,1062.75,352,508
04/08/2004,15:07,1062.75,1063.25,1062.75,1063.25,714,287
04/08/2004,15:08,1063.25,1063.25,1062.75,1062.75,210,637
04/08/2004,15:09,1063.00,1063.75,1063.00,1063.75,1419,104
04/08/2004,15:10,1063.75,1064.25,1063.75,1064.00,1885,153
04/08/2004,15:11,1064.00,1064.50,1063.75,1064.00,1836,940
04/08/2004,15:12,1064.25,1064.25,1063.75,1063.75,202,246
04/08/2004,15:13,1064.00,1064.00,1063.75,1064.00,470,533
04/08/2004,15:14,1064.25,1064.75,1064.00,1064.50,1982,1135
04/08/2004,15:15,1064.50,1065.25,1064.50,1065.00,3027,2455
04/08/2004,15:16,1064.75,1065.00,1064.75,1064.75,45,10
04/11/2004,17:31,1064.25,1064.50,1064.00,1064.50,141,176
04/11/2004,17:32,1064.50,1064.75,1064.50,1064.50,56,56
04/11/2004,17:33,1064.50,1064.50,1063.75,1063.75,0,171
04/11/2004,17:34,1063.75,1063.75,1063.50,1063.50,0,198
04/11/2004,17:35,1063.50,1063.50,1062.75,1062.75,11,66
04/11/2004,17:36,1062.75,1063.25,1062.75,1063.00,145,3
04/11/2004,17:37,1063.00,1063.00,1062.75,1063.00,39,39
04/11/2004,17:38,1062.75,1063.00,1062.50,1062.75,23,78
04/11/2004,17:39,1062.75,1062.75,1062.50,1062.75,1,46
04/11/2004,17:40,1062.75,1062.75,1062.75,1062.75,37,0
04/11/2004,17:41,1062.75,1063.00,1062.50,1062.75,50,1
04/11/2004,17:42,1062.75,1062.75,1062.75,1062.75,38,0
04/11/2004,17:43,1062.50,1063.00,1062.50,1062.75,17,21
04/11/2004,17:44,1062.75,1062.75,1062.50,1062.50,0,61
04/11/2004,17:45,1062.75,1062.75,1062.75,1062.75,10,0
04/11/2004,17:46,1062.75,1062.75,1062.75,1062.75,20,0
04/11/2004,17:47,1062.75,1063.25,1062.75,1063.00,31,8
04/11/2004,17:48,1062.75,1062.75,1062.50,1062.50,0,58
04/11/2004,17:49,1062.50,1062.50,1062.50,1062.50,0,46
04/11/2004,17:50,1062.50,1062.50,1062.25,1062.50,12,43
04/11/2004,17:51,1062.75,1062.75,1062.75,1062.75,1,0
04/11/2004,17:52,1062.75,1062.75,1062.75,1062.75,22,0
04/11/2004,17:53,1062.75,1062.75,1062.50,1062.50,1,104
04/11/2004,17:54,1062.25,1062.25,1062.00,1062.25,16,77
04/11/2004,17:55,1062.25,1062.50,1062.25,1062.50,25,0
04/11/2004,17:56,1062.25,1062.50,1062.25,1062.25,1,6
04/11/2004,17:57,1062.50,1062.50,1062.50,1062.50,5,0
04/11/2004,17:58,1062.50,1062.50,1062.50,1062.50,2,0
04/11/2004,17:59,1062.25,1062.25,1062.25,1062.25,0,21
04/11/2004,18:00,1062.50,1062.50,1062.25,1062.50,31,1
04/11/2004,18:01,1062.50,1062.50,1062.50,1062.50,22,0
04/11/2004,18:02,1062.50,1062.50,1062.25,1062.25,19,1
04/11/2004,18:03,1062.50,1062.75,1062.50,1062.50,2,5
04/11/2004,18:06,1062.75,1062.75,1062.75,1062.75,4,0
04/11/2004,18:08,1062.75,1062.75,1062.75,1062.75,11,0
04/11/2004,18:09,1062.75,1062.75,1062.50,1062.50,3,1
04/11/2004,18:10,1062.75,1062.75,1062.75,1062.75,49,0
04/11/2004,18:11,1062.50,1062.50,1062.50,1062.50,0,30
04/11/2004,18:13,1062.50,1062.75,1062.50,1062.75,3,4
04/11/2004,18:14,1062.50,1062.75,1062.50,1062.75,8,2
04/11/2004,18:15,1062.50,1062.50,1062.50,1062.50,0,8
04/11/2004,18:16,1062.50,1062.50,1062.50,1062.50,0,3
04/11/2004,18:17,1062.75,1062.75,1062.50,1062.50,1,6
04/11/2004,18:19,1062.75,1062.75,1062.75,1062.75,16,0
04/11/2004,18:20,1062.50,1062.50,1062.50,1062.50,0,8
04/11/2004,18:21,1062.75,1062.75,1062.75,1062.75,5,0
04/11/2004,18:22,1062.75,1062.75,1062.75,1062.75,3,0
04/11/2004,18:24,1062.75,1062.75,1062.50,1062.50,2,2
04/11/2004,18:25,1062.75,1062.75,1062.75,1062.75,9,0
04/11/2004,18:27,1062.50,1062.75,1062.50,1062.50,3,23
04/11/2004,18:28,1062.25,1062.25,1062.25,1062.25,0,2
04/11/2004,18:29,1062.25,1062.25,1062.25,1062.25,0,1
04/11/2004,18:34,1062.50,1062.50,1062.50,1062.50,1,0
04/11/2004,18:35,1062.25,1062.25,1062.25,1062.25,0,3
04/11/2004,18:36,1062.25,1062.25,1062.25,1062.25,0,10
04/11/2004,18:40,1062.25,1062.25,1062.25,1062.25,0,1
04/11/2004,18:41,1062.25,1062.25,1061.75,1062.00,24,35
04/11/2004,18:42,1062.00,1062.00,1062.00,1062.00,6,0
04/11/2004,18:43,1062.00,1062.00,1062.00,1062.00,2,0
04/11/2004,18:44,1061.75,1061.75,1061.25,1061.25,2,88
04/11/2004,18:45,1061.25,1061.50,1061.25,1061.50,3,2
04/11/2004,18:46,1061.50,1061.50,1061.50,1061.50,6,0
04/11/2004,18:47,1061.75,1061.75,1061.75,1061.75,12,0
04/11/2004,18:50,1061.75,1061.75,1061.75,1061.75,16,0
04/11/2004,18:51,1062.00,1062.00,1062.00,1062.00,10,0
04/11/2004,18:54,1062.00,1062.00,1062.00,1062.00,1,0
04/11/2004,18:55,1061.75,1061.75,1061.75,1061.75,0,5
04/11/2004,18:56,1062.00,1062.00,1062.00,1062.00,2,0
04/11/2004,18:57,1062.00,1062.00,1062.00,1062.00,2,0
04/11/2004,18:58,1062.00,1062.00,1061.75,1061.75,2,16
04/11/2004,18:59,1061.75,1061.75,1061.75,1061.75,0,5
04/11/2004,19:02,1062.00,1062.00,1062.00,1062.00,1,0
04/11/2004,19:03,1061.75,1062.00,1061.75,1062.00,27,1
04/11/2004,19:04,1062.00,1062.00,1062.00,1062.00,4,0
04/11/2004,19:05,1062.00,1062.00,1062.00,1062.00,11,0
04/11/2004,19:06,1062.00,1062.00,1062.00,1062.00,7,0
04/11/2004,19:11,1062.00,1062.00,1062.00,1062.00,3,0
04/11/2004,19:12,1061.75,1061.75,1061.75,1061.75,0,2
04/11/2004,19:13,1061.75,1061.75,1061.75,1061.75,0,1
04/11/2004,19:15,1062.00,1062.00,1062.00,1062.00,2,0
04/11/2004,19:16,1062.00,1062.25,1062.00,1062.25,11,0
04/11/2004,19:17,1062.25,1062.25,1062.25,1062.25,1,0
04/11/2004,19:20,1062.25,1062.25,1062.00,1062.00,2,1
04/11/2004,19:21,1062.00,1062.00,1062.00,1062.00,0,5
04/11/2004,19:22,1062.25,1062.25,1062.25,1062.25,26,0
04/11/2004,19:23,1062.25,1062.25,1062.25,1062.25,6,0
04/11/2004,19:24,1062.25,1062.25,1062.25,1062.25,2,0
04/11/2004,19:25,1062.25,1062.25,1062.00,1062.00,1,20
04/11/2004,19:26,1062.25,1062.25,1062.25,1062.25,1,0
04/11/2004,19:28,1062.25,1062.25,1062.25,1062.25,17,0
04/11/2004,19:29,1062.25,1062.25,1062.25,1062.25,4,0
04/11/2004,19:30,1062.25,1062.25,1062.00,1062.00,3,2
04/11/2004,19:31,1062.25,1062.25,1062.25,1062.25,6,0
04/11/2004,19:32,1062.50,1062.50,1062.50,1062.50,6,0
04/11/2004,19:35,1062.50,1062.50,1062.50,1062.50,13,0
04/11/2004,19:36,1062.75,1062.75,1062.75,1062.75,6,0
04/11/2004,19:37,1062.75,1062.75,1062.75,1062.75,8,0
04/11/2004,19:38,1062.75,1062.75,1062.75,1062.75,2,0
04/11/2004,19:39,1062.50,1062.75,1062.50,1062.75,1,6
04/11/2004,19:40,1062.75,1062.75,1062.50,1062.50,1,1
04/11/2004,19:41,1062.50,1062.50,1062.50,1062.50,0,7
04/11/2004,19:42,1062.50,1062.50,1062.50,1062.50,0,1
04/11/2004,19:43,1062.50,1062.75,1062.50,1062.75,1,3
04/11/2004,19:44,1062.75,1062.75,1062.75,1062.75,2,0
04/11/2004,19:45,1062.75,1062.75,1062.50,1062.50,5,2
04/11/2004,19:46,1062.75,1062.75,1062.75,1062.75,17,0
04/11/2004,19:47,1062.75,1062.75,1062.75,1062.75,1,0
04/11/2004,19:48,1063.00,1063.00,1063.00,1063.00,35,0
04/11/2004,19:50,1063.00,1063.00,1063.00,1063.00,10,0
04/11/2004,19:51,1063.00,1063.00,1063.00,1063.00,15,0
04/11/2004,19:53,1063.00,1063.00,1063.00,1063.00,103,0
04/11/2004,19:54,1063.00,1063.00,1063.00,1063.00,16,0
04/11/2004,19:55,1063.00,1063.00,1063.00,1063.00,16,0
04/11/2004,19:57,1063.00,1063.00,1063.00,1063.00,2,0
04/11/2004,19:58,1063.00,1063.00,1063.00,1063.00,2,0
04/11/2004,19:59,1063.00,1063.00,1063.00,1063.00,2,0
04/11/2004,20:01,1063.00,1063.00,1063.00,1063.00,1,0
04/11/2004,20:02,1063.00,1063.00,1063.00,1063.00,29,0
04/11/2004,20:03,1063.00,1063.00,1063.00,1063.00,43,0
04/11/2004,20:04,1063.00,1063.00,1063.00,1063.00,11,0
04/11/2004,20:05,1063.25,1063.25,1063.00,1063.00,39,1
04/11/2004,20:06,1063.25,1063.25,1063.25,1063.25,2,0
04/11/2004,20:08,1063.25,1063.25,1063.00,1063.00,2,7
04/11/2004,20:11,1063.00,1063.25,1063.00,1063.25,2,30
04/11/2004,20:12,1063.25,1063.25,1063.25,1063.25,1,0
04/11/2004,20:13,1063.00,1063.00,1063.00,1063.00,0,8
04/11/2004,20:14,1063.25,1063.25,1063.25,1063.25,2,0
04/11/2004,20:15,1063.25,1063.25,1063.25,1063.25,1,0
04/11/2004,20:17,1063.00,1063.00,1063.00,1063.00,0,3
04/11/2004,20:18,1063.25,1063.25,1063.25,1063.25,1,0
04/11/2004,20:25,1063.00,1063.00,1063.00,1063.00,0,1
04/11/2004,20:26,1063.00,1063.00,1063.00,1063.00,0,10
04/11/2004,20:28,1063.25,1063.25,1063.25,1063.25,8,0
04/11/2004,20:29,1063.25,1063.25,1063.25,1063.25,8,0
04/11/2004,20:30,1063.25,1063.25,1063.25,1063.25,3,0
04/11/2004,20:31,1063.25,1063.25,1063.25,1063.25,1,0
04/11/2004,20:34,1063.25,1063.25,1063.25,1063.25,1,0
04/11/2004,20:35,1063.00,1063.25,1063.00,1063.25,10,1
04/11/2004,20:36,1063.25,1063.25,1063.25,1063.25,2,0
04/11/2004,20:37,1063.25,1063.25,1063.25,1063.25,11,0
04/11/2004,20:43,1063.25,1063.25,1063.00,1063.00,1,2
04/11/2004,20:45,1063.00,1063.00,1063.00,1063.00,0,6
04/11/2004,20:47,1063.00,1063.00,1063.00,1063.00,0,120
04/11/2004,20:51,1063.00,1063.00,1063.00,1063.00,0,1
04/11/2004,20:52,1063.00,1063.00,1063.00,1063.00,0,1
04/11/2004,20:56,1062.75,1063.00,1062.75,1063.00,2,2
04/11/2004,20:57,1062.75,1062.75,1062.75,1062.75,0,71
04/11/2004,20:58,1062.75,1062.75,1062.75,1062.75,0,3
04/11/2004,20:59,1062.75,1062.75,1062.75,1062.75,0,1
04/11/2004,21:00,1062.75,1062.75,1062.75,1062.75,0,3
04/11/2004,21:02,1062.75,1062.75,1062.75,1062.75,0,10
04/11/2004,21:03,1062.75,1062.75,1062.75,1062.75,0,25
04/11/2004,21:04,1063.00,1063.00,1063.00,1063.00,62,0
04/11/2004,21:05,1063.00,1063.00,1063.00,1063.00,4,0
04/11/2004,21:07,1063.00,1063.25,1063.00,1063.00,8,4
04/11/2004,21:08,1063.00,1063.00,1063.00,1063.00,0,7
04/11/2004,21:09,1063.00,1063.00,1063.00,1063.00,0,1
04/11/2004,21:10,1063.25,1063.25,1063.25,1063.25,4,0
04/11/2004,21:12,1063.00,1063.00,1063.00,1063.00,0,1
04/11/2004,21:13,1063.25,1063.25,1063.25,1063.25,77,0
04/11/2004,21:14,1063.25,1063.25,1063.25,1063.25,4,0
04/11/2004,21:15,1063.25,1063.25,1063.00,1063.00,1,1
04/11/2004,21:16,1063.25,1063.25,1063.25,1063.25,4,0
04/11/2004,21:18,1063.00,1063.25,1063.00,1063.25,1,1
04/11/2004,21:20,1063.25,1063.25,1063.25,1063.25,22,0
04/11/2004,21:21,1063.25,1063.25,1063.25,1063.25,39,0
04/11/2004,21:22,1063.25,1063.25,1063.25,1063.25,1,0
04/11/2004,21:25,1063.25,1063.50,1063.25,1063.50,65,0
04/11/2004,21:26,1063.50,1063.50,1063.50,1063.50,1,0
04/11/2004,21:27,1063.50,1063.50,1063.50,1063.50,5,0
04/11/2004,21:29,1063.50,1063.50,1063.50,1063.50,10,0
04/11/2004,21:30,1063.50,1063.50,1063.50,1063.50,3,0
04/11/2004,21:31,1063.50,1063.50,1063.50,1063.50,6,0
04/11/2004,21:32,1063.50,1063.50,1063.50,1063.50,10,0
04/11/2004,21:33,1063.50,1063.50,1063.50,1063.50,2,0
04/11/2004,21:37,1063.25,1063.50,1063.25,1063.50,3,2
04/11/2004,21:38,1063.25,1063.50,1063.25,1063.50,4,10
04/11/2004,21:43,1063.50,1063.50,1063.50,1063.50,2,0
04/11/2004,21:44,1063.75,1063.75,1063.50,1063.50,2,1
04/11/2004,21:47,1063.25,1063.25,1063.25,1063.25,0,1
04/11/2004,21:48,1063.50,1063.50,1063.50,1063.50,2,0
04/11/2004,21:51,1063.50,1063.50,1063.50,1063.50,1,0
04/11/2004,21:55,1063.75,1063.75,1063.50,1063.50,1,1
04/11/2004,21:56,1063.75,1063.75,1063.75,1063.75,5,0
04/11/2004,21:59,1063.75,1063.75,1063.75,1063.75,7,0
04/11/2004,22:00,1063.75,1063.75,1063.75,1063.75,4,0
04/11/2004,22:01,1063.75,1063.75,1063.75,1063.75,5,0
04/11/2004,22:03,1063.75,1063.75,1063.75,1063.75,5,0
04/11/2004,22:04,1063.75,1063.75,1063.75,1063.75,1,0
04/11/2004,22:05,1063.75,1063.75,1063.75,1063.75,20,0
04/11/2004,22:06,1063.75,1064.00,1063.75,1063.75,5,3
04/11/2004,22:07,1063.75,1064.00,1063.75,1064.00,2,1
04/11/2004,22:08,1063.50,1063.50,1063.50,1063.50,0,1
04/11/2004,22:12,1063.75,1063.75,1063.75,1063.75,2,0
04/11/2004,22:14,1063.75,1063.75,1063.50,1063.50,1,1
04/11/2004,22:27,1063.50,1063.50,1063.50,1063.50,0,1
04/11/2004,22:30,1063.50,1063.50,1063.50,1063.50,0,1
04/11/2004,22:31,1063.75,1063.75,1063.50,1063.50,2,1
04/11/2004,22:33,1063.50,1063.50,1063.50,1063.50,0,1
04/11/2004,22:34,1063.50,1063.50,1063.50,1063.50,0,37
04/11/2004,22:35,1063.25,1063.25,1063.25,1063.25,0,1
04/11/2004,22:36,1063.25,1063.25,1063.25,1063.25,0,5
04/11/2004,22:37,1063.50,1063.50,1063.50,1063.50,1,0
04/11/2004,22:41,1063.25,1063.25,1063.25,1063.25,0,1
04/11/2004,22:42,1063.25,1063.25,1063.25,1063.25,0,1
04/11/2004,22:43,1063.25,1063.25,1063.25,1063.25,0,9
04/11/2004,22:44,1063.25,1063.50,1063.25,1063.50,4,25
04/11/2004,22:45,1063.25,1063.25,1063.25,1063.25,0,2
04/11/2004,22:46,1063.50,1063.75,1063.50,1063.75,42,0
04/11/2004,22:47,1063.50,1063.50,1063.50,1063.50,0,1
04/11/2004,22:49,1063.50,1063.50,1063.25,1063.25,0,11
04/11/2004,22:50,1063.50,1063.50,1063.50,1063.50,5,0
04/11/2004,22:51,1063.50,1063.50,1063.50,1063.50,5,0
04/11/2004,22:52,1063.75,1063.75,1063.75,1063.75,2,0
04/11/2004,22:53,1063.50,1063.50,1063.50,1063.50,0,2
04/11/2004,22:54,1063.75,1063.75,1063.75,1063.75,7,0
04/11/2004,22:55,1063.50,1063.50,1063.50,1063.50,0,3
04/11/2004,22:56,1063.50,1063.50,1063.50,1063.50,0,10
04/11/2004,22:58,1063.50,1063.50,1063.50,1063.50,0,3
04/11/2004,23:00,1063.50,1063.50,1063.50,1063.50,0,1
04/11/2004,23:02,1063.50,1063.50,1063.50,1063.50,0,1
04/11/2004,23:08,1063.50,1063.50,1063.50,1063.50,0,1
04/11/2004,23:13,1063.75,1063.75,1063.75,1063.75,3,0
04/11/2004,23:15,1063.50,1063.50,1063.50,1063.50,0,2
04/11/2004,23:16,1063.50,1063.50,1063.50,1063.50,0,1
04/11/2004,23:25,1063.75,1063.75,1063.75,1063.75,20,0
04/11/2004,23:32,1063.75,1063.75,1063.75,1063.75,5,0
04/11/2004,23:33,1063.75,1063.75,1063.50,1063.50,2,2
04/11/2004,23:35,1063.50,1063.50,1063.25,1063.25,0,42
04/11/2004,23:37,1063.25,1063.25,1063.25,1063.25,0,1
04/11/2004,23:50,1063.25,1063.25,1063.25,1063.25,0,11
04/11/2004,23:53,1063.25,1063.25,1063.25,1063.25,0,2
04/11/2004,23:54,1063.50,1063.50,1063.50,1063.50,2,0
04/11/2004,23:55,1063.25,1063.25,1063.25,1063.25,0,21
04/11/2004,23:56,1063.00,1063.00,1063.00,1063.00,0,1
04/11/2004,23:57,1063.00,1063.00,1063.00,1063.00,0,1
04/11/2004,23:59,1063.00,1063.00,1063.00,1063.00,0,2
04/12/2004,00:00,1063.25,1063.25,1063.00,1063.00,1,20
04/12/2004,00:01,1063.25,1063.25,1063.25,1063.25,4,0
04/12/2004,00:02,1063.25,1063.25,1063.25,1063.25,4,0
04/12/2004,00:03,1063.25,1063.25,1063.25,1063.25,3,0
04/12/2004,00:04,1063.25,1063.25,1063.25,1063.25,2,0
04/12/2004,00:07,1063.25,1063.50,1063.25,1063.50,23,0
04/12/2004,00:08,1063.50,1063.75,1063.50,1063.75,4,0
04/12/2004,00:12,1063.75,1063.75,1063.75,1063.75,1,0
04/12/2004,00:14,1063.50,1063.50,1063.50,1063.50,0,1
04/12/2004,00:16,1063.50,1063.75,1063.50,1063.75,3,1
04/12/2004,00:18,1064.00,1064.00,1064.00,1064.00,1,0
04/12/2004,00:23,1063.75,1064.00,1063.75,1064.00,1,1
04/12/2004,00:25,1063.75,1063.75,1063.75,1063.75,0,2
04/12/2004,00:27,1063.75,1064.00,1063.75,1063.75,1,3
04/12/2004,00:28,1064.00,1064.00,1063.75,1064.00,2,1
04/12/2004,00:31,1063.75,1063.75,1063.75,1063.75,0,31
04/12/2004,00:32,1063.75,1063.75,1063.75,1063.75,0,10
04/12/2004,00:33,1063.75,1063.75,1063.50,1063.50,0,18
04/12/2004,00:34,1063.75,1063.75,1063.75,1063.75,1,0
04/12/2004,00:35,1063.50,1063.50,1063.50,1063.50,0,1
04/12/2004,00:36,1063.50,1063.50,1063.50,1063.50,0,3
04/12/2004,00:37,1063.50,1063.75,1063.50,1063.75,4,1
04/12/2004,00:39,1063.75,1063.75,1063.75,1063.75,1,0
04/12/2004,00:40,1063.75,1063.75,1063.75,1063.75,2,0
04/12/2004,00:42,1063.75,1063.75,1063.75,1063.75,6,0
04/12/2004,00:43,1063.75,1063.75,1063.75,1063.75,1,0
04/12/2004,00:45,1063.75,1063.75,1063.75,1063.75,1,0
04/12/2004,00:47,1063.75,1064.00,1063.75,1063.75,9,3
04/12/2004,00:57,1064.00,1064.00,1064.00,1064.00,1,0
04/12/2004,00:59,1064.00,1064.00,1064.00,1064.00,1,0
04/12/2004,01:00,1063.75,1063.75,1063.75,1063.75,0,1
04/12/2004,01:01,1063.75,1064.00,1063.75,1064.00,1,2
04/12/2004,01:03,1064.00,1064.00,1064.00,1064.00,3,0
04/12/2004,01:04,1063.75,1063.75,1063.75,1063.75,0,1
04/12/2004,01:05,1063.50,1063.75,1063.50,1063.75,5,20
04/12/2004,01:06,1063.50,1063.50,1063.50,1063.50,0,11
04/12/2004,01:13,1063.50,1063.50,1063.50,1063.50,0,15
04/12/2004,01:15,1063.50,1063.50,1063.50,1063.50,0,1
04/12/2004,01:22,1063.50,1063.50,1063.50,1063.50,0,15
04/12/2004,01:23,1063.75,1063.75,1063.75,1063.75,1,0
04/12/2004,01:24,1063.75,1063.75,1063.25,1063.25,4,1
04/12/2004,01:26,1063.50,1063.50,1063.50,1063.50,5,0
04/12/2004,01:28,1063.75,1064.00,1063.75,1064.00,14,0
04/12/2004,01:30,1063.75,1063.75,1063.75,1063.75,0,1
04/12/2004,01:32,1064.00,1064.00,1064.00,1064.00,2,0
04/12/2004,01:43,1063.75,1063.75,1063.75,1063.75,0,1
04/12/2004,01:52,1063.75,1063.75,1063.75,1063.75,0,1
04/12/2004,01:54,1063.75,1063.75,1063.75,1063.75,0,1
04/12/2004,01:57,1064.00,1064.00,1064.00,1064.00,54,0
04/12/2004,01:58,1064.00,1064.00,1064.00,1064.00,5,0
04/12/2004,01:59,1064.00,1064.00,1064.00,1064.00,1,0
04/12/2004,02:01,1064.25,1064.25,1064.25,1064.25,7,0
04/12/2004,02:03,1064.25,1064.25,1064.25,1064.25,114,0
04/12/2004,02:04,1064.25,1064.25,1064.25,1064.25,8,0
04/12/2004,02:05,1064.25,1064.25,1064.25,1064.25,15,0
04/12/2004,02:06,1064.25,1064.25,1064.25,1064.25,1,0
04/12/2004,02:10,1064.25,1064.25,1064.25,1064.25,16,0
04/12/2004,02:13,1064.00,1064.00,1064.00,1064.00,0,52
04/12/2004,02:14,1064.25,1064.25,1064.25,1064.25,13,0
04/12/2004,02:15,1064.25,1064.25,1064.25,1064.25,4,0
04/12/2004,02:17,1064.25,1064.25,1064.25,1064.25,1,0
04/12/2004,02:18,1064.25,1064.25,1064.25,1064.25,2,0
04/12/2004,02:20,1064.50,1064.50,1064.50,1064.50,11,0
04/12/2004,02:22,1064.50,1064.50,1064.50,1064.50,1,0
04/12/2004,02:25,1064.25,1064.25,1064.25,1064.25,0,1
04/12/2004,02:31,1064.50,1064.75,1064.50,1064.50,24,1
04/12/2004,02:32,1064.75,1065.25,1064.75,1064.75,90,12
04/12/2004,02:33,1064.75,1064.75,1064.50,1064.50,0,22
04/12/2004,02:36,1064.50,1064.50,1064.50,1064.50,0,1
04/12/2004,02:42,1064.50,1064.50,1064.50,1064.50,0,1
04/12/2004,02:45,1064.50,1064.50,1064.50,1064.50,0,1
04/12/2004,02:49,1064.50,1064.50,1064.50,1064.50,0,13
04/12/2004,02:53,1064.75,1064.75,1064.75,1064.75,10,0
04/12/2004,02:55,1064.75,1064.75,1064.75,1064.75,4,0
04/12/2004,02:58,1064.75,1064.75,1064.75,1064.75,1,0
04/12/2004,03:01,1064.50,1064.50,1064.50,1064.50,0,3
04/12/2004,03:02,1064.50,1064.50,1064.50,1064.50,0,10
04/12/2004,03:04,1064.50,1064.50,1064.50,1064.50,0,6
04/12/2004,03:06,1064.50,1064.50,1064.50,1064.50,0,4
04/12/2004,03:08,1064.50,1064.50,1064.25,1064.25,0,6
04/12/2004,03:09,1064.25,1064.50,1064.25,1064.50,18,10
04/12/2004,03:10,1064.50,1064.50,1064.50,1064.50,4,0
04/12/2004,03:12,1064.50,1064.50,1064.50,1064.50,1,0
04/12/2004,03:14,1064.50,1064.50,1064.50,1064.50,12,0
04/12/2004,03:18,1064.50,1065.50,1064.50,1065.25,101,27
04/12/2004,03:19,1065.25,1065.25,1065.25,1065.25,0,3
04/12/2004,03:21,1065.25,1065.25,1065.25,1065.25,0,10
04/12/2004,03:24,1065.25,1065.25,1065.25,1065.25,0,1
04/12/2004,03:25,1065.25,1065.25,1065.25,1065.25,0,1
04/12/2004,03:28,1065.00,1065.00,1065.00,1065.00,0,5
04/12/2004,03:30,1064.75,1064.75,1064.75,1064.75,0,10
04/12/2004,03:32,1064.75,1064.75,1064.75,1064.75,0,2
04/12/2004,03:34,1064.75,1064.75,1064.75,1064.75,0,4
04/12/2004,03:36,1064.50,1064.50,1064.50,1064.50,0,1
04/12/2004,03:40,1064.75,1064.75,1064.75,1064.75,1,0
04/12/2004,03:41,1064.75,1064.75,1064.75,1064.75,1,0
04/12/2004,03:44,1064.75,1064.75,1064.75,1064.75,1,0
04/12/2004,03:45,1064.75,1064.75,1064.75,1064.75,2,0
04/12/2004,03:46,1065.00,1065.00,1065.00,1065.00,2,0
04/12/2004,03:47,1065.25,1065.25,1065.25,1065.25,1,0
04/12/2004,03:51,1065.25,1065.25,1065.25,1065.25,1,0
04/12/2004,03:53,1065.25,1065.25,1065.25,1065.25,8,0
04/12/2004,03:55,1065.25,1065.25,1065.25,1065.25,3,0
04/12/2004,03:57,1065.50,1065.50,1065.50,1065.50,5,0
04/12/2004,03:58,1065.50,1065.50,1065.50,1065.50,2,0
04/12/2004,03:59,1065.25,1065.25,1065.25,1065.25,0,2
04/12/2004,04:00,1065.25,1065.25,1065.25,1065.25,0,7
04/12/2004,04:01,1065.25,1065.25,1065.25,1065.25,0,17
04/12/2004,04:02,1065.25,1065.25,1065.25,1065.25,0,10
04/12/2004,04:03,1065.00,1065.00,1065.00,1065.00,0,5
04/12/2004,04:06,1065.25,1065.25,1065.25,1065.25,1,0
04/12/2004,04:09,1065.25,1065.25,1065.25,1065.25,2,0
04/12/2004,04:11,1065.25,1065.50,1065.25,1065.25,17,2
04/12/2004,04:15,1065.25,1065.50,1065.25,1065.50,2,1
04/12/2004,04:19,1065.50,1065.50,1065.50,1065.50,1,0
04/12/2004,04:22,1065.50,1065.50,1065.50,1065.50,15,0
04/12/2004,04:23,1065.50,1065.50,1065.50,1065.50,1,0
04/12/2004,04:24,1065.50,1065.50,1065.50,1065.50,4,0
04/12/2004,04:26,1065.50,1065.50,1065.50,1065.50,1,0
04/12/2004,04:28,1065.25,1065.25,1065.25,1065.25,0,3
04/12/2004,04:29,1065.25,1065.50,1065.25,1065.25,1,23
04/12/2004,04:31,1065.25,1065.25,1065.25,1065.25,0,1
04/12/2004,04:32,1065.00,1065.00,1065.00,1065.00,0,1
04/12/2004,04:33,1065.00,1065.00,1065.00,1065.00,0,2
04/12/2004,04:34,1065.00,1065.00,1065.00,1065.00,0,13
04/12/2004,04:36,1064.75,1064.75,1064.75,1064.75,0,5
04/12/2004,04:37,1064.75,1064.75,1064.75,1064.75,0,11
04/12/2004,04:41,1064.50,1064.50,1064.25,1064.25,0,21
04/12/2004,04:42,1064.50,1064.75,1064.50,1064.75,35,0
04/12/2004,04:44,1064.50,1064.50,1064.50,1064.50,0,5
04/12/2004,04:46,1064.50,1064.50,1064.50,1064.50,0,7
04/12/2004,04:55,1064.75,1064.75,1064.75,1064.75,17,0
04/12/2004,04:58,1065.00,1065.00,1065.00,1065.00,1,0
04/12/2004,05:05,1064.75,1064.75,1064.75,1064.75,0,6
04/12/2004,05:06,1064.75,1064.75,1064.75,1064.75,0,1
04/12/2004,05:09,1064.75,1064.75,1064.75,1064.75,0,2
04/12/2004,05:10,1064.75,1064.75,1064.75,1064.75,0,2
04/12/2004,05:11,1064.75,1064.75,1064.75,1064.75,0,1
04/12/2004,05:14,1065.00,1065.00,1065.00,1065.00,3,0
04/12/2004,05:16,1064.75,1064.75,1064.50,1064.50,0,6
04/12/2004,05:17,1064.75,1064.75,1064.75,1064.75,3,0
04/12/2004,05:18,1065.00,1065.00,1065.00,1065.00,1,0
04/12/2004,05:19,1065.00,1065.00,1065.00,1065.00,6,0
04/12/2004,05:20,1065.25,1065.25,1065.25,1065.25,1,0
04/12/2004,05:22,1065.25,1065.25,1065.25,1065.25,6,0
04/12/2004,05:25,1065.25,1065.25,1065.25,1065.25,2,0
04/12/2004,05:26,1065.25,1065.25,1065.25,1065.25,5,0
04/12/2004,05:35,1065.25,1065.25,1065.25,1065.25,6,0
04/12/2004,05:37,1065.00,1065.00,1065.00,1065.00,0,6
04/12/2004,05:38,1065.25,1065.25,1065.25,1065.25,7,0
04/12/2004,05:41,1065.25,1065.25,1065.25,1065.25,1,0
04/12/2004,05:43,1065.25,1065.25,1065.25,1065.25,3,0
04/12/2004,05:45,1065.25,1065.25,1065.25,1065.25,6,0
04/12/2004,05:48,1065.25,1065.25,1065.25,1065.25,2,0
04/12/2004,05:51,1065.25,1065.25,1065.25,1065.25,1,0
04/12/2004,05:55,1065.25,1065.25,1065.25,1065.25,1,0
04/12/2004,05:56,1065.50,1065.75,1065.50,1065.50,71,5
04/12/2004,05:57,1065.50,1065.50,1065.50,1065.50,0,10
04/12/2004,06:00,1065.50,1065.50,1065.50,1065.50,0,5
04/12/2004,06:01,1065.75,1065.75,1065.75,1065.75,4,0
04/12/2004,06:04,1065.75,1065.75,1065.75,1065.75,3,0
04/12/2004,06:05,1065.75,1065.75,1065.75,1065.75,8,0
04/12/2004,06:06,1065.50,1065.50,1065.50,1065.50,0,1
04/12/2004,06:07,1065.50,1065.50,1065.50,1065.50,0,4
04/12/2004,06:09,1065.75,1065.75,1065.50,1065.50,4,25
04/12/2004,06:10,1065.50,1065.50,1065.50,1065.50,0,26
04/12/2004,06:12,1065.75,1065.75,1065.75,1065.75,27,0
04/12/2004,06:13,1066.00,1066.00,1066.00,1066.00,2,0
04/12/2004,06:14,1065.75,1065.75,1065.75,1065.75,0,76
04/12/2004,06:15,1065.75,1065.75,1065.50,1065.50,0,2
04/12/2004,06:18,1065.75,1065.75,1065.75,1065.75,31,0
04/12/2004,06:19,1065.75,1065.75,1065.75,1065.75,31,0
04/12/2004,06:20,1066.00,1066.00,1066.00,1066.00,50,0
04/12/2004,06:21,1066.00,1066.25,1066.00,1066.25,26,0
04/12/2004,06:22,1066.25,1066.25,1066.00,1066.00,65,10
04/12/2004,06:23,1066.25,1066.25,1066.00,1066.25,26,1
04/12/2004,06:24,1066.25,1066.25,1066.00,1066.25,9,80
04/12/2004,06:25,1066.25,1067.50,1066.25,1067.25,744,86
04/12/2004,06:26,1067.25,1067.50,1067.25,1067.25,12,46
04/12/2004,06:27,1067.25,1067.25,1066.75,1066.75,1,174
04/12/2004,06:28,1066.75,1067.50,1066.75,1067.25,96,20
04/12/2004,06:29,1067.50,1067.50,1067.50,1067.50,263,0
04/12/2004,06:30,1067.50,1067.50,1067.50,1067.50,54,0
04/12/2004,06:31,1067.25,1067.25,1067.25,1067.25,0,81
04/12/2004,06:32,1067.50,1067.75,1067.25,1067.75,63,52
04/12/2004,06:33,1067.50,1067.75,1067.50,1067.50,2,6
04/12/2004,06:34,1067.50,1067.50,1067.50,1067.50,0,2
04/12/2004,06:35,1067.75,1067.75,1067.75,1067.75,100,0
04/12/2004,06:36,1067.50,1067.75,1067.50,1067.75,5,6
04/12/2004,06:37,1067.50,1067.75,1067.50,1067.50,2,48
04/12/2004,06:38,1067.50,1067.50,1067.50,1067.50,0,3
04/12/2004,06:39,1067.75,1067.75,1067.75,1067.75,1,0
04/12/2004,06:40,1067.75,1068.00,1067.50,1068.00,281,3
04/12/2004,06:41,1068.00,1068.00,1067.50,1067.50,10,24
04/12/2004,06:42,1067.75,1067.75,1067.50,1067.50,9,4
04/12/2004,06:43,1067.75,1067.75,1067.50,1067.75,117,1
04/12/2004,06:45,1067.50,1067.50,1067.50,1067.50,0,3
04/12/2004,06:46,1067.50,1067.50,1067.25,1067.25,0,103
04/12/2004,06:47,1067.25,1067.50,1067.25,1067.50,351,3
04/12/2004,06:48,1067.50,1067.50,1067.50,1067.50,39,0
04/12/2004,06:49,1067.50,1067.50,1067.50,1067.50,31,0
04/12/2004,06:50,1067.50,1067.50,1067.50,1067.50,5,0
04/12/2004,06:51,1067.50,1067.75,1067.50,1067.50,15,2
04/12/2004,06:52,1067.50,1067.50,1067.50,1067.50,0,76
04/12/2004,06:53,1067.50,1067.50,1067.50,1067.50,0,160
04/12/2004,06:54,1067.50,1067.50,1067.50,1067.50,0,2
04/12/2004,06:55,1067.50,1067.50,1067.50,1067.50,0,22
04/12/2004,06:56,1067.50,1067.50,1067.50,1067.50,0,5
04/12/2004,06:58,1067.50,1067.50,1067.50,1067.50,0,96
04/12/2004,06:59,1067.50,1067.75,1067.50,1067.50,100,123
04/12/2004,07:00,1067.50,1067.75,1067.50,1067.50,50,32
04/12/2004,07:01,1067.50,1067.75,1067.50,1067.50,50,61
04/12/2004,07:02,1067.50,1067.75,1067.50,1067.75,1,34
04/12/2004,07:03,1067.75,1068.00,1067.75,1068.00,239,0
04/12/2004,07:04,1068.00,1068.00,1067.75,1067.75,10,46
04/12/2004,07:05,1067.75,1068.00,1067.50,1067.75,88,59
04/12/2004,07:06,1068.00,1068.00,1068.00,1068.00,5,0
04/12/2004,07:07,1067.75,1068.00,1067.75,1068.00,6,84
04/12/2004,07:08,1068.00,1068.00,1067.75,1068.00,62,144
04/12/2004,07:10,1067.75,1068.00,1067.75,1068.00,60,50
04/12/2004,07:11,1068.00,1068.25,1067.75,1068.00,169,23
04/12/2004,07:12,1068.00,1068.25,1068.00,1068.00,5,21
04/12/2004,07:13,1068.25,1068.25,1068.00,1068.00,2,3
04/12/2004,07:14,1068.25,1068.25,1068.00,1068.25,8,1
04/12/2004,07:15,1068.00,1068.25,1068.00,1068.00,9,5
04/12/2004,07:16,1068.00,1068.25,1068.00,1068.00,1,54
04/12/2004,07:17,1068.00,1068.25,1067.75,1068.00,178,29
04/12/2004,07:18,1068.00,1068.00,1068.00,1068.00,21,0
04/12/2004,07:19,1068.00,1068.00,1067.75,1068.00,5,3
04/12/2004,07:20,1068.00,1068.00,1067.75,1068.00,68,1
04/12/2004,07:21,1068.00,1068.25,1068.00,1068.25,13,3
04/12/2004,07:22,1068.00,1068.25,1068.00,1068.25,1,21
04/12/2004,07:23,1068.25,1068.50,1068.00,1068.25,192,134
04/12/2004,07:24,1068.25,1068.50,1068.00,1068.00,13,29
04/12/2004,07:25,1068.25,1068.25,1068.00,1068.00,31,108
04/12/2004,07:26,1068.25,1068.25,1068.00,1068.25,75,1
04/12/2004,07:27,1068.00,1068.25,1068.00,1068.25,35,1
04/12/2004,07:28,1068.25,1068.50,1068.25,1068.50,152,0
04/12/2004,07:29,1068.50,1068.50,1068.00,1068.00,29,306
04/12/2004,07:30,1068.00,1068.00,1067.75,1067.75,0,210
04/12/2004,07:31,1067.75,1067.75,1067.75,1067.75,0,29
04/12/2004,07:32,1068.00,1068.00,1067.75,1067.75,5,302
04/12/2004,07:33,1067.75,1067.75,1067.75,1067.75,0,5
04/12/2004,07:34,1067.50,1067.75,1067.50,1067.75,1,7
04/12/2004,07:35,1067.50,1067.50,1067.50,1067.50,0,4
04/12/2004,07:36,1067.75,1067.75,1067.50,1067.50,1,7
04/12/2004,07:37,1067.50,1067.75,1067.50,1067.50,7,11
04/12/2004,07:38,1067.50,1067.50,1067.50,1067.50,0,3
04/12/2004,07:39,1067.50,1067.75,1067.50,1067.75,3,2
04/12/2004,07:40,1067.50,1067.75,1067.50,1067.75,80,1
04/12/2004,07:41,1067.75,1067.75,1067.50,1067.50,2,2
04/12/2004,07:42,1067.50,1067.50,1067.50,1067.50,0,170
04/12/2004,07:43,1067.50,1067.50,1067.25,1067.50,20,47
04/12/2004,07:44,1067.50,1067.50,1067.25,1067.25,8,13
04/12/2004,07:45,1067.25,1067.50,1067.25,1067.50,7,5
04/12/2004,07:46,1067.50,1067.50,1067.50,1067.50,18,0
04/12/2004,07:47,1067.50,1067.50,1067.25,1067.50,24,3
04/12/2004,07:48,1067.50,1067.50,1067.50,1067.50,48,0
04/12/2004,07:49,1067.50,1067.75,1067.50,1067.75,26,0
04/12/2004,07:50,1067.75,1067.75,1067.50,1067.50,1,10
04/12/2004,07:51,1067.50,1067.50,1067.50,1067.50,0,14
04/12/2004,07:52,1067.75,1067.75,1067.50,1067.50,7,1
04/12/2004,07:53,1067.50,1067.75,1067.50,1067.50,2,17
04/12/2004,07:54,1067.75,1067.75,1067.50,1067.50,1,12
04/12/2004,07:55,1067.50,1067.75,1067.50,1067.50,1,59
04/12/2004,07:56,1067.50,1067.75,1067.25,1067.75,51,34
04/12/2004,07:57,1067.50,1067.50,1067.50,1067.50,0,1
04/12/2004,07:58,1067.50,1067.50,1067.50,1067.50,0,1
04/12/2004,07:59,1067.75,1067.75,1067.50,1067.50,209,5
04/12/2004,08:00,1067.50,1067.50,1067.50,1067.50,0,20
04/12/2004,08:02,1067.50,1067.50,1067.50,1067.50,0,222
04/12/2004,08:03,1067.50,1067.50,1067.25,1067.50,2,2
04/12/2004,08:04,1067.25,1067.50,1067.25,1067.25,1,209
04/12/2004,08:05,1067.25,1067.25,1067.00,1067.00,111,50
04/12/2004,08:07,1067.00,1067.25,1067.00,1067.25,50,4
04/12/2004,08:08,1067.25,1067.25,1067.25,1067.25,3,0
04/12/2004,08:09,1067.00,1067.50,1067.00,1067.25,205,68
04/12/2004,08:10,1067.25,1067.25,1067.25,1067.25,0,6
04/12/2004,08:11,1067.00,1067.25,1067.00,1067.00,5,105
04/12/2004,08:12,1067.00,1067.00,1066.50,1066.50,7,394
04/12/2004,08:13,1066.50,1066.75,1066.50,1066.50,5,52
04/12/2004,08:14,1066.50,1066.75,1066.25,1066.25,4,612
04/12/2004,08:15,1066.25,1066.25,1065.75,1065.75,125,877
04/12/2004,08:16,1065.75,1066.00,1065.25,1066.00,548,532
04/12/2004,08:17,1066.25,1066.25,1066.00,1066.25,11,186
04/12/2004,08:18,1066.25,1066.25,1066.00,1066.25,13,7
04/12/2004,08:19,1066.25,1066.25,1066.00,1066.00,3,15
04/12/2004,08:20,1066.25,1066.25,1066.00,1066.00,2,8
04/12/2004,08:21,1066.00,1066.25,1065.75,1065.75,2,321
04/12/2004,08:22,1065.75,1065.75,1065.50,1065.75,5,20
04/12/2004,08:23,1065.75,1065.75,1065.50,1065.50,42,52
04/12/2004,08:24,1065.75,1066.25,1065.75,1066.25,521,100
04/12/2004,08:25,1066.00,1066.00,1065.75,1065.75,1,102
04/12/2004,08:26,1066.00,1066.00,1065.75,1066.00,11,5
04/12/2004,08:27,1066.00,1066.00,1065.75,1065.75,12,70
04/12/2004,08:28,1066.00,1066.00,1065.75,1066.00,278,82
04/12/2004,08:29,1066.00,1066.00,1065.75,1066.00,450,50
04/12/2004,08:30,1066.00,1066.75,1066.00,1066.75,1939,214
04/12/2004,08:31,1066.50,1067.50,1066.50,1067.25,2308,1226
04/12/2004,08:32,1067.25,1068.00,1067.25,1067.75,1899,920
04/12/2004,08:33,1067.75,1068.00,1067.50,1067.75,1015,591
04/12/2004,08:34,1067.75,1068.50,1067.75,1068.25,1813,1349
04/12/2004,08:35,1068.25,1068.25,1067.75,1067.75,699,1389
04/12/2004,08:36,1068.00,1068.50,1067.75,1068.50,1317,196
04/12/2004,08:37,1068.25,1068.50,1067.75,1068.00,1764,1898
04/12/2004,08:38,1068.00,1068.25,1067.75,1068.25,676,648
04/12/2004,08:39,1068.00,1068.25,1067.75,1068.25,619,479
04/12/2004,08:40,1068.00,1068.25,1067.00,1067.25,713,2328
04/12/2004,08:41,1067.25,1068.00,1067.25,1068.00,1746,1187
04/12/2004,08:42,1068.00,1068.00,1067.75,1067.75,129,479
04/12/2004,08:43,1067.75,1068.00,1067.25,1067.50,263,993
04/12/2004,08:44,1067.25,1068.00,1067.25,1067.50,980,497
04/12/2004,08:45,1067.25,1068.25,1067.00,1068.00,2595,1189
04/12/2004,08:46,1068.00,1068.25,1067.75,1068.00,1202,563
04/12/2004,08:47,1067.75,1068.00,1067.00,1067.25,1224,1794
04/12/2004,08:48,1067.25,1067.50,1067.00,1067.25,705,939
04/12/2004,08:49,1067.25,1067.75,1067.25,1067.50,678,365
04/12/2004,08:50,1067.50,1067.75,1067.25,1067.25,290,524
04/12/2004,08:51,1067.25,1067.25,1066.50,1066.75,268,2324
04/12/2004,08:52,1066.75,1067.25,1066.50,1067.00,1496,1399
04/12/2004,08:53,1067.00,1067.50,1067.00,1067.25,895,594
04/12/2004,08:54,1067.25,1067.25,1066.75,1067.00,359,730
04/12/2004,08:55,1067.00,1067.50,1067.00,1067.25,1189,413
04/12/2004,08:56,1067.25,1068.00,1067.25,1068.00,2290,713
04/12/2004,08:57,1067.75,1068.00,1067.50,1067.75,457,506
04/12/2004,08:58,1067.75,1068.50,1067.75,1068.50,2056,168
04/12/2004,08:59,1068.50,1069.00,1068.50,1068.75,2860,1534
04/12/2004,09:00,1068.75,1069.00,1068.25,1068.75,984,999
04/12/2004,09:01,1068.75,1069.75,1068.50,1069.50,5299,2243
04/12/2004,09:02,1069.50,1069.75,1069.25,1069.75,2505,1405
04/12/2004,09:03,1069.75,1070.50,1069.50,1070.25,5012,1888
04/12/2004,09:04,1070.00,1070.25,1069.50,1070.00,1263,1533
04/12/2004,09:05,1070.00,1070.50,1069.75,1070.25,2245,1374
04/12/2004,09:06,1070.25,1070.75,1070.00,1070.25,2061,2778
04/12/2004,09:07,1070.25,1070.25,1070.00,1070.00,406,328
04/12/2004,09:08,1070.00,1070.25,1069.75,1070.00,392,933
04/12/2004,09:09,1069.75,1070.00,1069.50,1070.00,235,1392
04/12/2004,09:10,1070.00,1070.25,1069.75,1070.25,935,671
04/12/2004,09:11,1070.25,1070.50,1070.00,1070.00,1626,1172
04/12/2004,09:12,1070.00,1070.25,1069.75,1070.00,238,1272
04/12/2004,09:13,1070.00,1070.50,1070.00,1070.00,2063,869
04/12/2004,09:14,1070.25,1070.25,1069.75,1070.00,790,321
04/12/2004,09:15,1070.00,1070.25,1069.75,1070.00,1054,703
04/12/2004,09:16,1070.00,1070.00,1069.75,1069.75,662,274
04/12/2004,09:17,1070.00,1070.25,1069.75,1070.00,249,563
04/12/2004,09:18,1070.25,1070.50,1070.00,1070.25,1066,435
04/12/2004,09:19,1070.25,1070.50,1070.00,1070.00,903,398
04/12/2004,09:20,1070.25,1070.25,1070.00,1070.00,178,314
04/12/2004,09:21,1070.00,1070.25,1070.00,1070.00,80,490
04/12/2004,09:22,1070.00,1070.75,1070.00,1070.25,1436,1674
04/12/2004,09:23,1070.50,1070.75,1070.25,1070.25,637,595
04/12/2004,09:24,1070.50,1071.00,1070.00,1070.75,2089,1656
04/12/2004,09:25,1070.50,1070.75,1070.25,1070.25,409,678
04/12/2004,09:26,1070.25,1070.50,1070.00,1070.00,158,1416
04/12/2004,09:27,1070.00,1070.25,1069.50,1069.75,182,1517
04/12/2004,09:28,1069.75,1070.25,1069.75,1070.00,932,407
04/12/2004,09:29,1070.25,1070.25,1070.00,1070.25,724,107
04/12/2004,09:30,1070.25,1070.25,1069.75,1070.00,1175,862
04/12/2004,09:31,1070.00,1070.50,1070.00,1070.50,968,233
04/12/2004,09:32,1070.25,1070.75,1070.25,1070.75,1002,263
04/12/2004,09:33,1070.75,1071.00,1070.50,1070.50,604,194
04/12/2004,09:34,1070.50,1070.75,1070.50,1070.50,384,1283
04/12/2004,09:35,1070.50,1071.00,1070.50,1071.00,2264,346
04/12/2004,09:36,1071.00,1071.50,1071.00,1071.25,1877,3486
04/12/2004,09:37,1071.25,1071.50,1070.75,1071.00,481,1823
04/12/2004,09:38,1071.00,1071.50,1071.00,1071.25,901,123
04/12/2004,09:39,1071.25,1071.25,1071.00,1071.00,36,736
04/12/2004,09:40,1071.00,1071.25,1071.00,1071.25,35,266
04/12/2004,09:41,1071.00,1071.50,1071.00,1071.25,853,192
04/12/2004,09:42,1071.00,1071.25,1071.00,1071.00,47,165
04/12/2004,09:43,1071.00,1071.25,1071.00,1071.00,71,1002
04/12/2004,09:44,1071.00,1071.25,1070.75,1071.00,231,499
04/12/2004,09:45,1071.25,1071.25,1071.00,1071.00,19,179
04/12/2004,09:46,1071.00,1071.25,1071.00,1071.00,139,195
04/12/2004,09:47,1071.00,1071.25,1071.00,1071.00,71,134
04/12/2004,09:48,1071.25,1071.25,1070.75,1070.75,385,1167
04/12/2004,09:49,1070.75,1071.00,1070.75,1070.75,105,234
04/12/2004,09:50,1070.75,1071.50,1070.75,1071.00,2105,432
04/12/2004,09:51,1071.25,1071.25,1071.00,1071.00,162,15
04/12/2004,09:52,1071.25,1071.25,1070.75,1070.75,136,645
04/12/2004,09:53,1070.75,1071.00,1070.75,1070.75,324,86
04/12/2004,09:54,1070.75,1071.00,1070.75,1070.75,168,1499
04/12/2004,09:55,1071.00,1071.00,1070.75,1070.75,3,293
04/12/2004,09:56,1070.75,1071.50,1070.75,1071.25,2395,1572
04/12/2004,09:57,1071.25,1071.50,1071.25,1071.25,31,630
04/12/2004,09:58,1071.25,1071.50,1071.25,1071.25,28,482
04/12/2004,09:59,1071.25,1071.25,1071.00,1071.25,113,355
04/12/2004,10:00,1071.25,1071.75,1071.00,1071.25,3025,849
04/12/2004,10:01,1071.25,1071.50,1071.25,1071.25,46,294
04/12/2004,10:02,1071.50,1071.50,1071.00,1071.00,36,2480
04/12/2004,10:03,1071.00,1071.25,1070.75,1070.75,299,722
04/12/2004,10:04,1070.75,1071.50,1070.75,1071.00,1235,566
04/12/2004,10:05,1071.00,1071.25,1070.75,1071.00,229,317
04/12/2004,10:06,1071.00,1071.25,1071.00,1071.00,61,125
04/12/2004,10:07,1071.25,1071.25,1070.75,1070.75,198,461
04/12/2004,10:08,1070.75,1071.00,1070.75,1070.75,17,926
04/12/2004,10:09,1070.75,1070.75,1070.25,1070.25,207,1246
04/12/2004,10:10,1070.50,1071.00,1070.25,1070.50,1291,302
04/12/2004,10:11,1070.75,1070.75,1070.50,1070.75,24,97
04/12/2004,10:12,1070.75,1070.75,1070.25,1070.50,748,503
04/12/2004,10:13,1070.25,1070.75,1070.25,1070.25,195,648
04/12/2004,10:14,1070.25,1070.25,1069.75,1069.75,904,2419
04/12/2004,10:15,1070.00,1070.00,1069.75,1070.00,98,144
04/12/2004,10:16,1070.00,1070.00,1069.50,1069.75,367,2083
04/12/2004,10:17,1069.50,1069.75,1069.25,1069.25,288,1732
04/12/2004,10:18,1069.50,1069.75,1069.25,1069.50,511,920
04/12/2004,10:19,1069.50,1069.50,1069.00,1069.25,435,897
04/12/2004,10:20,1069.25,1069.50,1069.00,1069.25,644,87
04/12/2004,10:21,1069.50,1069.75,1069.25,1069.50,547,509
04/12/2004,10:22,1069.50,1069.50,1069.25,1069.50,315,70
04/12/2004,10:23,1069.50,1069.50,1069.00,1069.50,102,870
04/12/2004,10:24,1069.25,1069.50,1069.25,1069.50,73,68
04/12/2004,10:25,1069.25,1069.75,1069.25,1069.75,343,14
04/12/2004,10:26,1069.75,1069.75,1069.50,1069.75,119,281
04/12/2004,10:27,1069.75,1069.75,1069.50,1069.50,16,87
04/12/2004,10:28,1069.50,1069.75,1069.50,1069.75,109,115
04/12/2004,10:29,1069.50,1070.00,1069.50,1070.00,915,204
04/12/2004,10:30,1069.75,1069.75,1069.50,1069.50,72,386
04/12/2004,10:31,1069.75,1069.75,1069.50,1069.75,132,8
04/12/2004,10:32,1069.75,1069.75,1069.50,1069.75,3,15
04/12/2004,10:33,1069.50,1070.00,1069.50,1069.75,409,200
04/12/2004,10:34,1069.75,1070.00,1069.50,1069.75,146,136
04/12/2004,10:35,1069.75,1069.75,1069.50,1069.50,93,32
04/12/2004,10:36,1069.50,1069.75,1069.50,1069.75,78,703
04/12/2004,10:37,1069.75,1069.75,1069.50,1069.75,134,69
04/12/2004,10:38,1069.50,1069.75,1069.25,1069.25,19,312
04/12/2004,10:39,1069.25,1069.50,1069.00,1069.00,24,762
04/12/2004,10:40,1069.00,1069.25,1069.00,1069.00,197,77
04/12/2004,10:41,1069.00,1069.25,1069.00,1069.00,56,53
04/12/2004,10:42,1069.25,1069.25,1068.75,1068.75,138,1078
04/12/2004,10:43,1069.00,1069.25,1068.75,1068.75,494,415
04/12/2004,10:44,1068.75,1069.00,1068.75,1068.75,51,706
04/12/2004,10:45,1068.75,1069.00,1068.50,1068.75,221,477
04/12/2004,10:46,1068.75,1069.25,1068.75,1069.00,800,290
04/12/2004,10:47,1069.25,1069.25,1069.00,1069.00,100,128
04/12/2004,10:48,1069.25,1069.25,1068.75,1069.00,94,154
04/12/2004,10:49,1069.00,1069.25,1069.00,1069.25,520,272
04/12/2004,10:50,1069.00,1069.25,1068.75,1069.00,199,290
04/12/2004,10:51,1069.00,1069.25,1068.75,1069.00,146,452
04/12/2004,10:52,1069.00,1069.25,1068.75,1069.00,390,91
04/12/2004,10:53,1069.00,1069.00,1068.75,1068.75,3,578
04/12/2004,10:54,1069.00,1069.00,1068.50,1068.50,33,399
04/12/2004,10:55,1068.50,1069.00,1068.50,1069.00,503,82
04/12/2004,10:56,1069.00,1069.00,1068.75,1068.75,172,86
04/12/2004,10:57,1068.75,1069.00,1068.75,1069.00,473,36
04/12/2004,10:58,1069.00,1069.75,1069.00,1069.75,1517,163
04/12/2004,10:59,1069.50,1070.00,1069.50,1070.00,641,174
04/12/2004,11:00,1069.75,1070.00,1069.75,1069.75,455,28
04/12/2004,11:01,1070.00,1070.00,1069.75,1069.75,4,227
04/12/2004,11:02,1069.75,1070.00,1069.75,1069.75,107,301
04/12/2004,11:03,1069.75,1070.00,1069.75,1069.75,17,471
04/12/2004,11:04,1069.75,1070.00,1069.50,1069.50,10,268
04/12/2004,11:05,1069.50,1069.75,1069.50,1069.75,18,135
04/12/2004,11:06,1069.50,1069.75,1069.50,1069.50,13,32
04/12/2004,11:07,1069.50,1069.75,1069.50,1069.50,32,35
04/12/2004,11:08,1069.50,1069.75,1069.50,1069.75,15,158
04/12/2004,11:09,1069.75,1069.75,1069.50,1069.50,54,38
04/12/2004,11:10,1069.50,1070.00,1069.50,1069.75,895,252
04/12/2004,11:11,1069.75,1070.00,1069.75,1069.75,54,105
04/12/2004,11:12,1069.75,1070.25,1069.75,1070.25,879,68
04/12/2004,11:13,1070.25,1070.50,1070.00,1070.25,1117,70
04/12/2004,11:14,1070.25,1070.25,1069.75,1070.25,87,533
04/12/2004,11:15,1070.00,1070.25,1069.75,1070.00,5,259
04/12/2004,11:16,1069.75,1070.25,1069.75,1070.00,250,137
04/12/2004,11:17,1070.25,1070.25,1069.50,1069.50,131,927
04/12/2004,11:18,1069.50,1069.75,1069.25,1069.75,339,294
04/12/2004,11:19,1069.75,1069.75,1069.50,1069.50,42,214
04/12/2004,11:20,1069.50,1069.75,1069.50,1069.50,6,98
04/12/2004,11:21,1069.75,1069.75,1069.50,1069.50,9,29
04/12/2004,11:22,1069.50,1069.50,1069.50,1069.50,0,7
04/12/2004,11:23,1069.50,1069.75,1069.25,1069.75,170,396
04/12/2004,11:24,1069.50,1069.50,1069.50,1069.50,0,400
04/12/2004,11:25,1069.50,1069.50,1069.25,1069.25,2,66
04/12/2004,11:26,1069.25,1069.50,1069.25,1069.50,6,21
04/12/2004,11:27,1069.50,1069.75,1069.25,1069.75,454,6
04/12/2004,11:28,1069.50,1069.75,1069.50,1069.75,283,2
04/12/2004,11:29,1069.75,1069.75,1069.50,1069.75,72,17
04/12/2004,11:30,1069.75,1069.75,1069.50,1069.50,5,5
04/12/2004,11:31,1069.50,1069.75,1069.50,1069.75,16,8
04/12/2004,11:32,1069.75,1069.75,1069.50,1069.50,21,22
04/12/2004,11:33,1069.50,1069.75,1069.50,1069.50,9,78
04/12/2004,11:34,1069.50,1069.50,1069.25,1069.25,52,253
04/12/2004,11:35,1069.50,1069.50,1069.25,1069.50,4,6
04/12/2004,11:36,1069.50,1069.50,1069.25,1069.25,2,7
04/12/2004,11:37,1069.25,1069.50,1069.25,1069.50,12,7
04/12/2004,11:38,1069.25,1069.50,1069.25,1069.25,17,9
04/12/2004,11:39,1069.25,1069.50,1069.25,1069.50,66,15
04/12/2004,11:40,1069.25,1069.50,1069.25,1069.50,132,14
04/12/2004,11:41,1069.25,1069.50,1069.25,1069.50,7,3
04/12/2004,11:42,1069.25,1069.50,1069.00,1069.00,43,1150
04/12/2004,11:43,1069.00,1069.25,1069.00,1069.00,64,131
04/12/2004,11:44,1069.00,1069.50,1069.00,1069.50,425,108
04/12/2004,11:45,1069.25,1069.75,1069.25,1069.75,910,7
04/12/2004,11:46,1069.75,1069.75,1069.50,1069.50,101,10
04/12/2004,11:47,1069.75,1069.75,1069.50,1069.75,52,7
04/12/2004,11:48,1069.75,1069.75,1069.50,1069.50,17,292
04/12/2004,11:49,1069.25,1069.75,1069.25,1069.75,258,30
04/12/2004,11:50,1069.75,1069.75,1069.50,1069.75,101,44
04/12/2004,11:51,1069.75,1070.00,1069.75,1069.75,719,275
04/12/2004,11:52,1069.75,1070.00,1069.50,1069.50,1,492
04/12/2004,11:53,1069.50,1069.75,1069.25,1069.25,381,798
04/12/2004,11:54,1069.25,1069.25,1068.75,1068.75,19,570
04/12/2004,11:55,1069.00,1069.00,1068.75,1069.00,133,235
04/12/2004,11:56,1068.75,1069.00,1068.75,1068.75,9,34
04/12/2004,11:57,1068.75,1069.25,1068.75,1069.00,284,60
04/12/2004,11:58,1069.00,1069.25,1069.00,1069.00,6,36
04/12/2004,11:59,1069.25,1069.25,1069.00,1069.00,6,22
04/12/2004,12:00,1069.00,1069.25,1069.00,1069.00,2,139
04/12/2004,12:01,1068.75,1069.00,1068.75,1069.00,243,11
04/12/2004,12:02,1069.00,1069.25,1068.75,1069.00,61,127
04/12/2004,12:03,1069.00,1069.00,1068.75,1068.75,132,15
04/12/2004,12:04,1068.75,1069.50,1068.75,1069.50,818,79
04/12/2004,12:05,1069.50,1069.50,1069.25,1069.50,519,53
04/12/2004,12:06,1069.50,1069.50,1069.00,1069.00,10,190
04/12/2004,12:07,1069.00,1069.25,1069.00,1069.00,49,14
04/12/2004,12:08,1069.00,1069.25,1068.75,1069.00,32,546
04/12/2004,12:09,1069.00,1069.25,1069.00,1069.25,212,4
04/12/2004,12:10,1069.25,1069.25,1069.25,1069.25,189,0
04/12/2004,12:11,1069.25,1069.50,1069.25,1069.50,129,5
04/12/2004,12:12,1069.50,1069.50,1069.25,1069.50,133,7
04/12/2004,12:13,1069.25,1069.50,1069.25,1069.50,7,87
04/12/2004,12:14,1069.25,1069.50,1069.00,1069.00,22,381
04/12/2004,12:15,1069.00,1069.25,1069.00,1069.00,17,142
04/12/2004,12:16,1069.00,1069.25,1069.00,1069.00,7,32
04/12/2004,12:17,1069.00,1069.25,1069.00,1069.25,199,8
04/12/2004,12:18,1069.00,1069.25,1068.75,1069.00,5,538
04/12/2004,12:19,1069.00,1069.00,1068.75,1068.75,12,35
04/12/2004,12:20,1068.75,1069.00,1068.75,1068.75,59,22
04/12/2004,12:21,1068.75,1069.00,1068.75,1069.00,7,19
04/12/2004,12:22,1069.00,1069.00,1067.75,1067.75,264,2946
04/12/2004,12:23,1067.75,1068.00,1067.50,1067.75,868,1058
04/12/2004,12:24,1068.00,1068.00,1067.75,1067.75,223,446
04/12/2004,12:25,1068.00,1068.00,1067.50,1067.75,109,536
04/12/2004,12:26,1067.50,1067.75,1067.50,1067.50,136,182
04/12/2004,12:27,1067.75,1068.00,1067.50,1068.00,805,62
04/12/2004,12:28,1067.75,1068.00,1067.50,1067.50,20,486
04/12/2004,12:29,1067.75,1067.75,1067.25,1067.75,372,665
04/12/2004,12:30,1067.75,1068.00,1067.50,1067.75,222,61
04/12/2004,12:31,1067.75,1068.00,1067.75,1068.00,92,13
04/12/2004,12:32,1068.00,1068.00,1067.50,1067.75,273,355
04/12/2004,12:33,1067.75,1068.00,1067.75,1068.00,26,27
04/12/2004,12:34,1067.75,1068.00,1067.75,1067.75,15,11
04/12/2004,12:35,1068.00,1068.00,1067.50,1067.75,76,222
04/12/2004,12:36,1067.75,1068.25,1067.75,1068.25,352,5
04/12/2004,12:37,1068.25,1068.25,1067.75,1068.25,164,142
04/12/2004,12:38,1068.00,1068.25,1068.00,1068.00,80,32
04/12/2004,12:39,1068.00,1068.50,1068.00,1068.50,551,152
04/12/2004,12:40,1068.50,1068.50,1068.25,1068.50,50,37
04/12/2004,12:41,1068.50,1068.50,1068.25,1068.25,67,24
04/12/2004,12:42,1068.50,1068.75,1068.25,1068.50,952,48
04/12/2004,12:43,1068.50,1068.75,1068.25,1068.50,269,290
04/12/2004,12:44,1068.50,1068.50,1068.25,1068.25,161,58
04/12/2004,12:45,1068.25,1068.50,1068.25,1068.25,21,23
04/12/2004,12:46,1068.50,1068.50,1068.25,1068.25,12,38
04/12/2004,12:47,1068.25,1068.50,1068.25,1068.50,70,246
04/12/2004,12:48,1068.25,1068.50,1068.25,1068.25,41,124
04/12/2004,12:49,1068.25,1068.50,1068.25,1068.25,10,31
04/12/2004,12:50,1068.25,1068.50,1068.25,1068.50,4,159
04/12/2004,12:51,1068.50,1068.75,1068.25,1068.50,528,96
04/12/2004,12:52,1068.50,1068.75,1068.25,1068.25,22,232
04/12/2004,12:53,1068.50,1068.50,1068.25,1068.50,223,24
04/12/2004,12:54,1068.25,1068.50,1068.25,1068.50,27,9
04/12/2004,12:55,1068.50,1068.50,1068.00,1068.50,154,322
04/12/2004,12:56,1068.25,1068.50,1068.25,1068.25,10,72
04/12/2004,12:57,1068.25,1068.25,1068.00,1068.00,6,222
04/12/2004,12:58,1068.00,1068.25,1068.00,1068.25,280,14
04/12/2004,12:59,1068.25,1068.25,1068.00,1068.25,193,13
04/12/2004,13:00,1068.25,1069.25,1068.25,1069.25,1786,40
04/12/2004,13:01,1069.25,1069.50,1068.75,1069.50,1339,345
04/12/2004,13:02,1069.50,1069.50,1069.25,1069.50,217,1003
04/12/2004,13:03,1069.25,1069.50,1069.25,1069.25,98,132
04/12/2004,13:04,1069.50,1069.50,1069.25,1069.25,74,195
04/12/2004,13:05,1069.25,1069.50,1069.00,1069.25,404,666
04/12/2004,13:06,1069.00,1069.25,1069.00,1069.00,26,34
04/12/2004,13:07,1069.00,1069.25,1069.00,1069.00,36,67
04/12/2004,13:08,1069.00,1069.25,1069.00,1069.00,3,583
04/12/2004,13:09,1069.00,1069.00,1069.00,1069.00,0,30
04/12/2004,13:10,1069.00,1069.25,1069.00,1069.25,10,20
04/12/2004,13:11,1069.00,1069.25,1069.00,1069.00,15,137
04/12/2004,13:12,1069.00,1069.50,1069.00,1069.25,654,19
04/12/2004,13:13,1069.50,1069.75,1069.25,1069.75,1360,106
04/12/2004,13:14,1069.50,1069.50,1069.25,1069.50,6,267
04/12/2004,13:15,1069.50,1069.75,1069.25,1069.50,558,220
04/12/2004,13:16,1069.25,1069.75,1069.25,1069.75,579,25
04/12/2004,13:17,1069.75,1069.75,1069.25,1069.25,118,320
04/12/2004,13:18,1069.25,1069.75,1069.25,1069.50,362,22
04/12/2004,13:19,1069.50,1069.50,1069.50,1069.50,0,258
04/12/2004,13:20,1069.50,1069.75,1069.50,1069.75,5,257
04/12/2004,13:21,1069.50,1070.00,1069.50,1069.75,822,670
04/12/2004,13:22,1069.50,1069.75,1069.50,1069.75,501,10
04/12/2004,13:23,1069.75,1070.00,1069.75,1069.75,119,30
04/12/2004,13:24,1069.75,1070.00,1069.50,1069.75,58,282
04/12/2004,13:25,1069.50,1069.75,1069.50,1069.50,19,206
04/12/2004,13:26,1069.50,1069.75,1069.25,1069.25,9,324
04/12/2004,13:27,1069.25,1069.25,1068.50,1068.50,47,1362
04/12/2004,13:28,1068.75,1068.75,1068.25,1068.75,256,485
04/12/2004,13:29,1068.75,1069.00,1068.50,1069.00,500,4
04/12/2004,13:30,1069.00,1069.00,1068.75,1068.75,15,23
04/12/2004,13:31,1068.75,1069.25,1068.75,1069.00,397,33
04/12/2004,13:32,1069.25,1069.25,1069.00,1069.00,118,4
04/12/2004,13:33,1069.00,1069.25,1068.75,1068.75,175,215
04/12/2004,13:34,1069.00,1069.00,1068.75,1069.00,254,167
04/12/2004,13:35,1069.25,1069.25,1069.00,1069.00,7,48
04/12/2004,13:36,1069.00,1069.25,1069.00,1069.00,4,58
04/12/2004,13:37,1069.00,1069.25,1068.75,1068.75,124,158
04/12/2004,13:38,1068.75,1068.75,1068.75,1068.75,0,232
04/12/2004,13:39,1068.75,1069.00,1068.50,1068.75,163,674
04/12/2004,13:40,1068.75,1069.00,1068.75,1068.75,9,188
04/12/2004,13:41,1068.75,1069.00,1068.50,1068.75,271,253
04/12/2004,13:42,1068.75,1069.00,1068.75,1068.75,3,190
04/12/2004,13:43,1068.75,1069.00,1068.75,1068.75,19,16
04/12/2004,13:44,1068.75,1069.00,1068.75,1068.75,1,79
04/12/2004,13:45,1068.75,1068.75,1068.25,1068.50,278,894
04/12/2004,13:46,1068.50,1068.50,1068.00,1068.50,653,430
04/12/2004,13:47,1068.25,1068.75,1068.25,1068.50,102,36
04/12/2004,13:48,1068.50,1068.75,1068.50,1068.50,15,279
04/12/2004,13:49,1068.50,1068.75,1068.50,1068.75,110,16
04/12/2004,13:50,1068.50,1068.75,1068.50,1068.50,1,8
04/12/2004,13:51,1068.50,1068.75,1068.50,1068.50,20,223
04/12/2004,13:52,1068.50,1068.50,1068.50,1068.50,0,7
04/12/2004,13:53,1068.50,1068.75,1068.50,1068.50,21,83
04/12/2004,13:54,1068.50,1068.75,1068.50,1068.50,28,131
04/12/2004,13:55,1068.50,1068.75,1068.25,1068.50,11,183
04/12/2004,13:56,1068.25,1068.50,1068.25,1068.25,35,80
04/12/2004,13:57,1068.50,1068.75,1068.25,1068.75,572,19
04/12/2004,13:58,1068.50,1068.75,1068.50,1068.50,23,10
04/12/2004,13:59,1068.50,1068.75,1068.25,1068.25,14,329
04/12/2004,14:00,1068.50,1068.50,1068.25,1068.25,304,21
04/12/2004,14:01,1068.25,1068.50,1068.00,1068.00,99,569
04/12/2004,14:02,1068.00,1068.25,1068.00,1068.25,35,45
04/12/2004,14:03,1068.25,1068.25,1068.00,1068.00,53,256
04/12/2004,14:04,1068.00,1068.25,1067.75,1068.00,255,826
04/12/2004,14:05,1068.00,1068.25,1068.00,1068.00,158,412
04/12/2004,14:06,1068.25,1068.25,1067.75,1067.75,152,354
04/12/2004,14:07,1068.00,1068.00,1067.75,1068.00,39,152
04/12/2004,14:08,1067.75,1068.00,1067.75,1068.00,12,86
04/12/2004,14:09,1068.00,1068.00,1067.75,1068.00,564,55
04/12/2004,14:10,1068.00,1068.25,1068.00,1068.25,198,38
04/12/2004,14:11,1068.25,1068.25,1068.00,1068.00,103,107
04/12/2004,14:12,1068.00,1068.25,1067.75,1067.75,83,534
04/12/2004,14:13,1068.00,1068.00,1067.75,1068.00,114,26
04/12/2004,14:14,1068.00,1068.00,1067.75,1068.00,485,23
04/12/2004,14:15,1068.00,1068.25,1068.00,1068.25,32,4
04/12/2004,14:16,1068.00,1069.00,1068.00,1068.75,2104,243
04/12/2004,14:17,1069.00,1069.00,1068.75,1068.75,410,489
04/12/2004,14:18,1068.75,1068.75,1068.50,1068.75,935,55
04/12/2004,14:19,1068.75,1068.75,1068.50,1068.75,769,502
04/12/2004,14:20,1069.00,1069.00,1068.75,1069.00,281,45
04/12/2004,14:21,1069.00,1069.00,1068.50,1068.75,272,617
04/12/2004,14:22,1068.75,1069.00,1068.25,1068.75,593,923
04/12/2004,14:23,1068.75,1069.00,1068.50,1068.75,285,24
04/12/2004,14:24,1069.00,1069.00,1068.75,1068.75,27,401
04/12/2004,14:25,1068.75,1069.00,1068.75,1069.00,25,837
04/12/2004,14:26,1069.00,1069.00,1068.50,1068.75,212,123
04/12/2004,14:27,1068.75,1069.50,1068.75,1069.50,2378,72
04/12/2004,14:28,1069.25,1069.75,1069.25,1069.25,1422,887
04/12/2004,14:29,1069.25,1069.50,1069.00,1069.25,666,393
04/12/2004,14:30,1069.25,1069.50,1068.75,1069.00,392,429
04/12/2004,14:31,1069.25,1069.25,1069.00,1069.25,253,75
04/12/2004,14:32,1069.00,1069.25,1068.75,1069.00,252,303
04/12/2004,14:33,1069.00,1069.25,1069.00,1069.00,161,21
04/12/2004,14:34,1069.00,1069.25,1069.00,1069.25,11,14
04/12/2004,14:35,1069.25,1069.25,1068.75,1068.75,157,192
04/12/2004,14:36,1069.00,1069.25,1068.75,1069.25,706,9
04/12/2004,14:37,1069.25,1069.50,1069.00,1069.00,164,53
04/12/2004,14:38,1069.25,1069.25,1069.00,1069.00,237,20
04/12/2004,14:39,1069.00,1069.25,1069.00,1069.00,7,294
04/12/2004,14:40,1069.00,1069.25,1068.75,1069.00,98,330
04/12/2004,14:41,1069.00,1069.25,1068.75,1068.75,202,332
04/12/2004,14:42,1068.75,1069.25,1068.75,1069.00,436,248
04/12/2004,14:43,1069.00,1069.25,1068.75,1069.00,60,332
04/12/2004,14:44,1069.25,1069.25,1068.75,1069.00,489,331
04/12/2004,14:45,1069.25,1069.25,1069.00,1069.00,733,54
04/12/2004,14:46,1069.00,1069.50,1069.00,1069.25,875,208
04/12/2004,14:47,1069.25,1069.75,1069.25,1069.75,1809,96
04/12/2004,14:48,1069.75,1069.75,1069.50,1069.75,1676,66
04/12/2004,14:49,1069.75,1069.75,1069.50,1069.50,440,44
04/12/2004,14:50,1069.75,1070.00,1069.50,1070.00,1745,74
04/12/2004,14:51,1070.00,1070.50,1069.75,1070.00,2239,840
04/12/2004,14:52,1070.25,1070.25,1070.00,1070.00,304,105
04/12/2004,14:53,1070.00,1070.25,1070.00,1070.00,297,891
04/12/2004,14:54,1070.25,1070.25,1070.00,1070.00,135,169
04/12/2004,14:55,1070.25,1070.25,1070.00,1070.00,106,654
04/12/2004,14:56,1070.00,1070.25,1069.75,1070.00,864,1029
04/12/2004,14:57,1070.25,1070.25,1069.75,1070.00,589,905
04/12/2004,14:58,1069.75,1070.00,1069.50,1069.50,173,1269
04/12/2004,14:59,1069.50,1070.00,1069.50,1069.75,1145,787
04/12/2004,15:00,1069.75,1069.75,1069.25,1069.25,594,1579
04/12/2004,15:01,1069.25,1070.00,1069.25,1069.75,1806,1027
04/12/2004,15:02,1070.00,1070.00,1069.50,1069.75,2024,812
04/12/2004,15:03,1069.75,1070.00,1069.75,1070.00,205,236
04/12/2004,15:04,1069.75,1070.00,1069.75,1070.00,104,1072
04/12/2004,15:05,1070.00,1070.00,1069.75,1070.00,71,87
04/12/2004,15:06,1069.75,1070.25,1069.75,1070.25,2088,96
04/12/2004,15:07,1070.00,1070.50,1070.00,1070.25,929,942
04/12/2004,15:08,1070.25,1070.50,1070.25,1070.25,12,726
04/12/2004,15:09,1070.50,1070.75,1070.25,1070.50,1574,1063
04/12/2004,15:10,1070.50,1070.50,1070.00,1070.25,728,865
04/12/2004,15:11,1070.50,1070.50,1070.25,1070.25,113,296
04/12/2004,15:12,1070.50,1070.50,1070.25,1070.50,433,388
04/12/2004,15:13,1070.25,1070.75,1070.00,1070.00,936,1034
04/12/2004,15:14,1070.25,1070.25,1069.75,1069.75,123,915
04/12/2004,15:15,1070.00,1070.00,1069.00,1069.00,1421,2549
04/12/2004,15:16,1069.00,1069.25,1068.75,1069.25,222,296
04/12/2004,15:31,1069.50,1069.75,1069.25,1069.50,126,61
04/12/2004,15:32,1069.50,1069.50,1069.25,1069.25,6,125
04/12/2004,15:33,1069.50,1069.50,1069.25,1069.25,2,109
04/12/2004,15:34,1069.25,1069.25,1069.25,1069.25,0,30
04/12/2004,15:35,1069.25,1069.25,1069.25,1069.25,0,14
04/12/2004,15:36,1069.25,1069.50,1069.25,1069.50,118,1
04/12/2004,15:37,1069.75,1069.75,1069.75,1069.75,3,0
04/12/2004,15:38,1069.75,1069.75,1069.50,1069.50,2,1
04/12/2004,15:39,1069.50,1069.50,1069.50,1069.50,0,15
04/12/2004,15:40,1069.50,1069.50,1069.50,1069.50,0,31
04/12/2004,15:41,1069.50,1069.50,1069.50,1069.50,0,162
04/12/2004,15:42,1069.50,1069.50,1069.25,1069.25,5,3
04/12/2004,15:43,1069.50,1069.75,1069.50,1069.50,11,15
04/12/2004,15:44,1069.50,1069.50,1069.50,1069.50,0,5
04/12/2004,15:45,1069.50,1070.00,1069.50,1069.50,113,3
04/12/2004,15:46,1069.75,1069.75,1069.50,1069.75,14,1
04/12/2004,15:47,1069.75,1069.75,1069.75,1069.75,26,0
04/12/2004,15:48,1069.75,1069.75,1069.75,1069.75,10,0
04/12/2004,15:49,1069.75,1070.00,1069.75,1069.75,53,1
04/12/2004,15:50,1069.75,1069.75,1069.75,1069.75,0,11
04/12/2004,15:51,1069.75,1070.00,1069.75,1070.00,12,5
04/12/2004,15:52,1070.00,1070.00,1069.75,1070.00,7,1
04/12/2004,15:53,1069.75,1069.75,1069.75,1069.75,0,6
04/12/2004,15:54,1069.75,1069.75,1069.75,1069.75,0,2
04/12/2004,15:55,1070.00,1070.00,1070.00,1070.00,60,0
04/12/2004,15:56,1070.00,1070.00,1070.00,1070.00,41,0
04/12/2004,15:57,1070.00,1070.25,1070.00,1070.25,7,0
04/12/2004,15:58,1070.25,1070.25,1070.00,1070.00,1,3
04/12/2004,16:00,1070.00,1070.25,1070.00,1070.25,229,1
04/12/2004,17:01,1070.00,1070.00,1070.00,1070.00,21,0
04/12/2004,17:04,1070.00,1070.00,1070.00,1070.00,10,0
04/12/2004,17:06,1069.75,1069.75,1069.75,1069.75,0,4
04/12/2004,17:08,1070.00,1070.00,1070.00,1070.00,7,0
04/12/2004,17:11,1070.00,1070.00,1070.00,1070.00,1,0
04/12/2004,17:17,1070.00,1070.00,1070.00,1070.00,15,0
04/12/2004,17:18,1070.00,1070.25,1070.00,1070.25,6,0
04/12/2004,17:19,1070.00,1070.00,1070.00,1070.00,0,1
04/12/2004,17:22,1070.25,1070.25,1070.25,1070.25,1,0
04/12/2004,17:24,1070.00,1070.00,1070.00,1070.00,0,1
04/12/2004,17:28,1070.00,1070.00,1070.00,1070.00,0,1
04/12/2004,17:30,1070.00,1070.00,1070.00,1070.00,0,2
04/12/2004,17:31,1070.00,1070.00,1070.00,1070.00,0,1
04/12/2004,17:38,1070.25,1070.25,1070.25,1070.25,1,0
04/12/2004,17:43,1070.00,1070.00,1070.00,1070.00,0,2
04/12/2004,17:44,1069.75,1070.00,1069.75,1070.00,1,1
04/12/2004,17:45,1070.00,1070.00,1070.00,1070.00,10,0
04/12/2004,17:47,1070.00,1070.00,1070.00,1070.00,1,0
04/12/2004,17:49,1070.00,1070.00,1070.00,1070.00,1,0
04/12/2004,17:50,1070.00,1070.00,1070.00,1070.00,7,0
04/12/2004,17:52,1070.00,1070.00,1070.00,1070.00,6,0
04/12/2004,17:57,1069.75,1069.75,1069.75,1069.75,0,1
04/12/2004,17:59,1069.75,1069.75,1069.75,1069.75,0,20
04/12/2004,18:04,1069.75,1069.75,1069.75,1069.75,0,3
04/12/2004,18:06,1069.75,1069.75,1069.75,1069.75,0,6
04/12/2004,18:07,1069.75,1069.75,1069.75,1069.75,0,3
04/12/2004,18:09,1070.00,1070.00,1070.00,1070.00,1,0
04/12/2004,18:11,1070.00,1070.00,1070.00,1070.00,5,0
04/12/2004,18:13,1070.00,1070.25,1070.00,1070.00,31,2
04/12/2004,18:17,1070.50,1070.50,1070.50,1070.50,16,0
04/12/2004,18:18,1070.50,1070.50,1070.25,1070.50,47,1
04/12/2004,18:19,1070.75,1070.75,1070.75,1070.75,11,0
04/12/2004,18:20,1070.75,1070.75,1070.50,1070.50,5,6
04/12/2004,18:21,1070.75,1070.75,1070.75,1070.75,5,0
04/12/2004,18:22,1070.50,1070.50,1070.50,1070.50,0,37
04/12/2004,18:23,1070.75,1070.75,1070.75,1070.75,114,0
04/12/2004,18:24,1070.75,1070.75,1070.75,1070.75,8,0
04/12/2004,18:25,1070.75,1071.25,1070.75,1071.00,48,5
04/12/2004,18:27,1070.75,1070.75,1070.75,1070.75,0,5
04/12/2004,18:28,1070.75,1070.75,1070.75,1070.75,0,21
04/12/2004,18:29,1070.50,1070.50,1070.50,1070.50,0,16
04/12/2004,18:30,1070.50,1070.50,1070.50,1070.50,0,12
04/12/2004,18:33,1070.50,1070.50,1070.50,1070.50,0,5
04/12/2004,18:39,1070.50,1070.50,1070.25,1070.25,0,2
04/12/2004,18:41,1070.25,1070.25,1070.25,1070.25,0,8
04/12/2004,18:45,1070.50,1070.50,1070.50,1070.50,1,0
04/12/2004,18:47,1070.50,1070.50,1070.50,1070.50,6,0
04/12/2004,18:48,1070.50,1070.50,1070.50,1070.50,1,0
04/12/2004,18:49,1070.50,1070.50,1070.50,1070.50,1,0
04/12/2004,18:50,1070.25,1070.25,1070.25,1070.25,0,2
04/12/2004,18:51,1070.25,1070.25,1070.25,1070.25,0,16
04/12/2004,18:52,1070.00,1070.25,1070.00,1070.25,39,1
04/12/2004,18:53,1070.00,1070.00,1070.00,1070.00,0,1
04/12/2004,18:54,1070.25,1070.25,1070.25,1070.25,7,0
04/12/2004,18:55,1070.25,1070.25,1070.00,1070.00,1,1
04/12/2004,18:57,1070.25,1070.25,1070.25,1070.25,11,0
04/12/2004,18:58,1070.25,1070.25,1070.25,1070.25,12,0
04/12/2004,18:59,1070.25,1070.25,1070.25,1070.25,10,0
04/12/2004,19:02,1070.00,1070.00,1070.00,1070.00,0,1
04/12/2004,19:03,1070.00,1070.00,1070.00,1070.00,0,23
04/12/2004,19:04,1070.25,1070.25,1070.00,1070.00,30,15
04/12/2004,19:05,1070.25,1070.25,1069.75,1069.75,2,130
04/12/2004,19:07,1069.75,1069.75,1069.75,1069.75,0,29
04/12/2004,19:09,1069.75,1069.75,1069.75,1069.75,0,37
04/12/2004,19:11,1069.75,1069.75,1069.75,1069.75,0,25
04/12/2004,19:14,1069.75,1069.75,1069.75,1069.75,0,1
04/12/2004,19:18,1069.50,1069.50,1069.50,1069.50,0,1
04/12/2004,19:19,1069.50,1069.50,1069.50,1069.50,0,25
04/12/2004,19:20,1069.50,1069.50,1069.25,1069.25,0,66
04/12/2004,19:25,1069.25,1069.25,1069.25,1069.25,0,4
04/12/2004,19:26,1069.25,1069.25,1069.25,1069.25,0,25
04/12/2004,19:27,1069.25,1069.25,1069.25,1069.25,0,24
04/12/2004,19:29,1069.25,1069.25,1069.25,1069.25,0,2
04/12/2004,19:30,1069.25,1069.25,1069.25,1069.25,0,1
04/12/2004,19:31,1069.50,1069.50,1069.50,1069.50,5,0
04/12/2004,19:32,1069.50,1069.50,1069.50,1069.50,2,0
04/12/2004,19:33,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,19:34,1069.50,1069.50,1069.50,1069.50,19,0
04/12/2004,19:35,1069.50,1069.50,1069.50,1069.50,6,0
04/12/2004,19:36,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,19:37,1069.50,1069.50,1069.50,1069.50,5,0
04/12/2004,19:39,1069.50,1069.50,1069.50,1069.50,2,0
04/12/2004,19:40,1069.50,1069.50,1069.50,1069.50,10,0
04/12/2004,19:41,1069.50,1069.50,1069.50,1069.50,5,0
04/12/2004,19:42,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,19:43,1069.50,1069.50,1069.50,1069.50,12,0
04/12/2004,19:49,1069.50,1069.50,1069.25,1069.25,10,1
04/12/2004,19:50,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,19:51,1069.50,1069.50,1069.25,1069.25,1,1
04/12/2004,19:54,1069.25,1069.50,1069.25,1069.50,3,25
04/12/2004,19:57,1069.25,1069.25,1069.25,1069.25,0,70
04/12/2004,19:58,1069.50,1069.50,1069.25,1069.25,2,3
04/12/2004,20:06,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,20:08,1069.50,1069.50,1069.50,1069.50,8,0
04/12/2004,20:09,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,20:13,1069.50,1069.50,1069.50,1069.50,2,0
04/12/2004,20:14,1069.75,1069.75,1069.50,1069.50,2,1
04/12/2004,20:15,1069.75,1069.75,1069.75,1069.75,2,0
04/12/2004,20:20,1069.75,1069.75,1069.75,1069.75,1,0
04/12/2004,20:25,1069.50,1069.50,1069.50,1069.50,0,1
04/12/2004,20:50,1069.75,1069.75,1069.75,1069.75,2,0
04/12/2004,20:51,1069.75,1069.75,1069.75,1069.75,1,0
04/12/2004,20:52,1069.75,1069.75,1069.75,1069.75,6,0
04/12/2004,20:58,1069.75,1069.75,1069.75,1069.75,1,0
04/12/2004,21:03,1069.75,1069.75,1069.75,1069.75,10,0
04/12/2004,21:05,1069.75,1069.75,1069.75,1069.75,10,0
04/12/2004,21:06,1069.75,1069.75,1069.75,1069.75,5,0
04/12/2004,21:07,1069.75,1069.75,1069.75,1069.75,5,0
04/12/2004,21:08,1069.50,1069.50,1069.50,1069.50,0,1
04/12/2004,21:09,1069.75,1069.75,1069.75,1069.75,5,0
04/12/2004,21:11,1069.50,1069.50,1069.50,1069.50,0,1
04/12/2004,21:13,1069.75,1069.75,1069.50,1069.50,10,1
04/12/2004,21:15,1069.75,1069.75,1069.75,1069.75,1,0
04/12/2004,21:16,1069.75,1069.75,1069.50,1069.50,7,1
04/12/2004,21:17,1069.75,1069.75,1069.75,1069.75,1,0
04/12/2004,21:24,1069.75,1070.00,1069.75,1070.00,18,0
04/12/2004,21:27,1070.00,1070.00,1070.00,1070.00,10,0
04/12/2004,21:30,1070.00,1070.00,1070.00,1070.00,2,0
04/12/2004,21:31,1069.75,1069.75,1069.75,1069.75,0,1
04/12/2004,21:32,1069.75,1069.75,1069.75,1069.75,0,3
04/12/2004,21:33,1069.75,1069.75,1069.75,1069.75,0,1
04/12/2004,21:37,1069.75,1069.75,1069.75,1069.75,0,1
04/12/2004,21:43,1070.00,1070.00,1070.00,1070.00,6,0
04/12/2004,21:44,1070.00,1070.00,1070.00,1070.00,2,0
04/12/2004,21:45,1070.00,1070.00,1070.00,1070.00,38,0
04/12/2004,21:46,1070.00,1070.00,1070.00,1070.00,14,0
04/12/2004,21:47,1070.25,1070.25,1070.25,1070.25,4,0
04/12/2004,21:51,1070.25,1070.25,1070.25,1070.25,2,0
04/12/2004,21:56,1070.25,1070.25,1070.25,1070.25,2,0
04/12/2004,21:59,1070.00,1070.00,1070.00,1070.00,0,7
04/12/2004,22:00,1070.00,1070.00,1070.00,1070.00,0,7
04/12/2004,22:06,1070.00,1070.00,1070.00,1070.00,0,10
04/12/2004,22:08,1070.00,1070.00,1069.50,1069.50,0,65
04/12/2004,22:09,1069.50,1069.50,1069.25,1069.25,0,27
04/12/2004,22:10,1069.50,1069.50,1069.50,1069.50,39,0
04/12/2004,22:11,1069.25,1069.25,1069.25,1069.25,0,2
04/12/2004,22:12,1069.25,1069.25,1069.25,1069.25,0,17
04/12/2004,22:14,1069.50,1069.50,1069.50,1069.50,76,0
04/12/2004,22:15,1069.50,1069.50,1069.50,1069.50,10,0
04/12/2004,22:16,1069.50,1069.50,1069.50,1069.50,10,0
04/12/2004,22:18,1069.50,1069.50,1069.50,1069.50,11,0
04/12/2004,22:19,1069.25,1069.50,1069.25,1069.50,40,3
04/12/2004,22:20,1069.50,1069.50,1069.50,1069.50,7,0
04/12/2004,22:21,1069.50,1069.50,1069.50,1069.50,16,0
04/12/2004,22:22,1069.50,1069.50,1069.50,1069.50,45,0
04/12/2004,22:24,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,22:29,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,22:32,1069.50,1069.50,1069.50,1069.50,10,0
04/12/2004,22:33,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,22:34,1069.50,1069.50,1069.50,1069.50,3,0
04/12/2004,22:36,1069.50,1069.50,1069.50,1069.50,3,0
04/12/2004,22:37,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,22:38,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,22:39,1069.50,1069.50,1069.50,1069.50,5,0
04/12/2004,22:40,1069.25,1069.25,1069.25,1069.25,0,8
04/12/2004,22:43,1069.25,1069.50,1069.25,1069.50,78,5
04/12/2004,22:44,1069.50,1069.50,1069.50,1069.50,7,0
04/12/2004,22:45,1069.50,1069.50,1069.25,1069.50,52,1
04/12/2004,22:46,1069.50,1069.50,1069.25,1069.25,3,60
04/12/2004,22:47,1069.25,1069.25,1069.25,1069.25,0,60
04/12/2004,22:48,1069.50,1069.50,1069.25,1069.50,151,1
04/12/2004,22:49,1069.50,1069.50,1069.25,1069.50,180,5
04/12/2004,22:50,1069.50,1069.50,1069.50,1069.50,7,0
04/12/2004,22:51,1069.50,1069.50,1069.50,1069.50,15,0
04/12/2004,22:52,1069.75,1069.75,1069.75,1069.75,17,0
04/12/2004,22:53,1069.75,1069.75,1069.50,1069.75,9,1
04/12/2004,22:54,1069.50,1069.50,1069.25,1069.50,107,20
04/12/2004,22:55,1069.50,1069.50,1069.25,1069.25,7,1
04/12/2004,22:56,1069.50,1069.50,1069.25,1069.25,7,8
04/12/2004,22:57,1069.25,1069.25,1069.25,1069.25,0,25
04/12/2004,22:58,1069.25,1069.25,1069.25,1069.25,0,41
04/12/2004,22:59,1069.25,1069.25,1069.25,1069.25,0,24
04/12/2004,23:00,1069.50,1069.50,1069.50,1069.50,15,0
04/12/2004,23:01,1069.50,1069.50,1069.25,1069.25,8,10
04/12/2004,23:02,1069.25,1069.50,1069.25,1069.50,1,5
04/12/2004,23:03,1069.50,1069.50,1069.50,1069.50,18,0
04/12/2004,23:06,1069.75,1069.75,1069.75,1069.75,12,0
04/12/2004,23:07,1069.75,1069.75,1069.75,1069.75,5,0
04/12/2004,23:08,1069.50,1069.50,1069.50,1069.50,0,12
04/12/2004,23:09,1069.75,1069.75,1069.75,1069.75,6,0
04/12/2004,23:11,1069.75,1069.75,1069.50,1069.50,1,1
04/12/2004,23:17,1069.50,1069.50,1069.50,1069.50,0,1
04/12/2004,23:18,1069.50,1069.75,1069.50,1069.75,1,16
04/12/2004,23:19,1069.25,1069.25,1069.25,1069.25,0,12
04/12/2004,23:20,1069.00,1069.50,1069.00,1069.50,144,1
04/12/2004,23:21,1069.50,1069.50,1069.50,1069.50,25,0
04/12/2004,23:22,1069.50,1069.50,1069.50,1069.50,50,0
04/12/2004,23:25,1069.50,1069.50,1069.50,1069.50,22,0
04/12/2004,23:26,1069.25,1069.50,1069.25,1069.50,2,1
04/12/2004,23:27,1069.50,1069.75,1069.50,1069.75,4,0
04/12/2004,23:29,1069.75,1069.75,1069.75,1069.75,10,0
04/12/2004,23:30,1069.50,1069.50,1069.25,1069.25,1,4
04/12/2004,23:31,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,23:32,1069.75,1069.75,1069.75,1069.75,4,0
04/12/2004,23:35,1069.50,1069.50,1069.25,1069.25,0,7
04/12/2004,23:38,1069.50,1069.50,1069.50,1069.50,25,0
04/12/2004,23:46,1069.50,1069.50,1069.25,1069.25,4,1
04/12/2004,23:49,1069.50,1069.50,1069.50,1069.50,2,0
04/12/2004,23:52,1069.50,1069.50,1069.50,1069.50,1,0
04/12/2004,23:56,1069.75,1069.75,1069.75,1069.75,1,0
04/13/2004,00:02,1069.75,1069.75,1069.75,1069.75,1,0
04/13/2004,00:27,1069.50,1069.50,1069.50,1069.50,0,27
04/13/2004,00:28,1069.50,1069.50,1069.50,1069.50,0,5
04/13/2004,00:29,1069.50,1069.50,1069.25,1069.25,0,5
04/13/2004,00:33,1069.50,1069.50,1069.50,1069.50,5,0
04/13/2004,00:34,1069.50,1069.50,1069.50,1069.50,5,0
04/13/2004,00:35,1069.75,1069.75,1069.75,1069.75,8,0
04/13/2004,00:36,1069.50,1069.50,1069.50,1069.50,0,12
04/13/2004,00:37,1069.50,1069.50,1069.50,1069.50,0,1
04/13/2004,00:39,1069.25,1069.25,1069.25,1069.25,0,1
04/13/2004,00:44,1069.50,1069.50,1069.25,1069.25,88,1
04/13/2004,00:46,1069.50,1069.50,1069.50,1069.50,2,0
04/13/2004,00:49,1069.50,1069.50,1069.50,1069.50,3,0
04/13/2004,00:50,1069.50,1069.50,1069.50,1069.50,4,0
04/13/2004,00:52,1069.25,1069.25,1069.25,1069.25,0,1
04/13/2004,00:53,1069.50,1069.50,1069.50,1069.50,2,0
04/13/2004,01:03,1069.50,1069.50,1069.50,1069.50,1,0
04/13/2004,01:05,1069.75,1069.75,1069.75,1069.75,1,0
04/13/2004,01:06,1069.75,1069.75,1069.75,1069.75,6,0
04/13/2004,01:07,1069.75,1069.75,1069.75,1069.75,14,0
04/13/2004,01:11,1070.00,1070.00,1069.75,1069.75,4,1
04/13/2004,01:13,1069.75,1069.75,1069.75,1069.75,0,2
04/13/2004,01:18,1069.75,1069.75,1069.75,1069.75,0,1
04/13/2004,01:27,1069.75,1069.75,1069.75,1069.75,0,2
04/13/2004,01:28,1069.75,1069.75,1069.75,1069.75,0,1
04/13/2004,01:29,1069.75,1069.75,1069.75,1069.75,0,1
04/13/2004,01:30,1070.00,1070.00,1070.00,1070.00,1,0
04/13/2004,01:31,1070.00,1070.00,1070.00,1070.00,124,0
04/13/2004,01:32,1070.00,1070.00,1070.00,1070.00,57,0
04/13/2004,01:33,1070.00,1070.00,1070.00,1070.00,125,0
04/13/2004,01:35,1069.75,1069.75,1069.75,1069.75,0,29
04/13/2004,01:37,1070.00,1070.00,1070.00,1070.00,10,0
04/13/2004,01:38,1070.00,1070.00,1070.00,1070.00,81,0
04/13/2004,01:39,1070.00,1070.00,1069.50,1069.50,37,29
04/13/2004,01:40,1069.75,1069.75,1069.50,1069.75,8,2
04/13/2004,01:41,1069.75,1069.75,1069.75,1069.75,12,0
04/13/2004,01:42,1069.75,1069.75,1069.75,1069.75,6,0
04/13/2004,01:43,1070.00,1070.00,1070.00,1070.00,25,0
04/13/2004,01:44,1070.00,1070.00,1069.75,1069.75,48,1
04/13/2004,01:46,1070.00,1070.00,1070.00,1070.00,95,0
04/13/2004,01:49,1070.00,1070.00,1070.00,1070.00,1,0
04/13/2004,01:52,1069.75,1069.75,1069.75,1069.75,0,1
04/13/2004,01:53,1070.00,1070.00,1070.00,1070.00,1,0
04/13/2004,01:54,1070.00,1070.00,1070.00,1070.00,1,0
04/13/2004,01:56,1070.00,1070.00,1070.00,1070.00,24,0
04/13/2004,01:57,1070.00,1070.25,1070.00,1070.25,13,0
04/13/2004,01:59,1070.25,1070.25,1070.25,1070.25,13,0
04/13/2004,02:00,1070.25,1070.25,1070.25,1070.25,23,0
04/13/2004,02:01,1070.25,1071.50,1070.25,1071.25,210,30
04/13/2004,02:02,1071.25,1071.25,1070.75,1070.75,52,90
04/13/2004,02:03,1071.00,1071.00,1070.75,1071.00,21,3
04/13/2004,02:04,1071.25,1071.25,1071.00,1071.00,6,111
04/13/2004,02:05,1070.75,1070.75,1070.75,1070.75,0,42
04/13/2004,02:06,1070.75,1071.00,1070.75,1070.75,2,39
04/13/2004,02:07,1070.75,1070.75,1070.75,1070.75,0,7
04/13/2004,02:08,1071.00,1071.25,1071.00,1071.25,98,10
04/13/2004,02:09,1071.25,1071.25,1071.00,1071.00,4,26
04/13/2004,02:10,1071.00,1071.00,1071.00,1071.00,0,53
04/13/2004,02:11,1070.75,1071.00,1070.75,1071.00,8,7
04/13/2004,02:12,1071.25,1071.25,1071.00,1071.25,46,4
04/13/2004,02:13,1071.25,1071.50,1071.25,1071.50,50,0
04/13/2004,02:14,1071.50,1071.50,1071.50,1071.50,3,0
04/13/2004,02:15,1071.25,1071.25,1071.00,1071.00,45,234
04/13/2004,02:16,1070.75,1071.00,1070.75,1071.00,1,19
04/13/2004,02:19,1071.00,1071.00,1070.75,1070.75,7,21
04/13/2004,02:20,1070.75,1070.75,1070.75,1070.75,0,14
04/13/2004,02:21,1070.50,1070.75,1070.50,1070.75,3,5
04/13/2004,02:22,1070.75,1071.00,1070.75,1070.75,28,13
04/13/2004,02:23,1070.75,1070.75,1070.75,1070.75,0,3
04/13/2004,02:25,1070.75,1071.00,1070.75,1071.00,2,31
04/13/2004,02:26,1070.75,1071.00,1070.75,1070.75,17,54
04/13/2004,02:27,1071.00,1071.00,1071.00,1071.00,16,0
04/13/2004,02:28,1071.00,1071.00,1071.00,1071.00,23,0
04/13/2004,02:29,1071.00,1071.00,1070.75,1071.00,19,1
04/13/2004,02:30,1071.00,1071.00,1071.00,1071.00,20,0
04/13/2004,02:31,1071.00,1071.00,1071.00,1071.00,19,0
04/13/2004,02:32,1071.00,1071.00,1071.00,1071.00,8,0
04/13/2004,02:33,1071.00,1071.00,1071.00,1071.00,19,0
04/13/2004,02:34,1071.00,1071.00,1071.00,1071.00,115,0
04/13/2004,02:35,1070.75,1071.00,1070.75,1070.75,9,63
04/13/2004,02:36,1070.75,1071.00,1070.50,1070.75,10,20
04/13/2004,02:37,1070.75,1071.00,1070.75,1070.75,8,22
04/13/2004,02:38,1071.00,1071.00,1071.00,1071.00,16,0
04/13/2004,02:39,1071.00,1071.25,1071.00,1071.25,94,0
04/13/2004,02:40,1071.25,1071.25,1071.25,1071.25,8,0
04/13/2004,02:41,1071.25,1071.25,1071.00,1071.25,29,42
04/13/2004,02:42,1071.00,1071.25,1071.00,1071.25,33,5
04/13/2004,02:43,1071.50,1071.50,1071.50,1071.50,16,0
04/13/2004,02:44,1071.50,1071.50,1071.50,1071.50,45,0
04/13/2004,02:45,1071.50,1071.50,1071.50,1071.50,34,0
04/13/2004,02:46,1071.25,1071.50,1071.25,1071.25,27,41
04/13/2004,02:47,1071.50,1071.50,1071.25,1071.50,30,2
04/13/2004,02:48,1071.50,1071.75,1071.50,1071.75,114,0
04/13/2004,02:49,1071.75,1072.00,1071.50,1071.75,35,3
04/13/2004,02:50,1072.00,1072.00,1071.75,1071.75,10,31
04/13/2004,02:51,1071.75,1072.00,1071.75,1072.00,18,1
04/13/2004,02:52,1072.00,1072.00,1072.00,1072.00,21,0
04/13/2004,02:53,1072.00,1072.00,1072.00,1072.00,26,0
04/13/2004,02:54,1071.75,1072.00,1071.75,1072.00,10,6
04/13/2004,02:55,1071.75,1072.00,1071.75,1071.75,10,27
04/13/2004,02:56,1071.75,1072.00,1071.75,1072.00,10,11
04/13/2004,02:57,1071.75,1072.00,1071.75,1071.75,10,47
04/13/2004,02:58,1071.75,1071.75,1071.75,1071.75,0,48
04/13/2004,02:59,1071.50,1071.75,1071.25,1071.75,17,160
04/13/2004,03:00,1071.50,1071.75,1071.50,1071.75,10,3
04/13/2004,03:01,1071.75,1072.00,1071.75,1072.00,130,0
04/13/2004,03:02,1071.75,1072.00,1071.75,1072.00,19,5
04/13/2004,03:03,1071.75,1072.25,1071.75,1072.25,157,52
04/13/2004,03:04,1072.25,1072.25,1072.00,1072.00,23,43
04/13/2004,03:05,1072.00,1072.25,1072.00,1072.00,10,45
04/13/2004,03:06,1072.25,1072.25,1072.00,1072.00,16,50
04/13/2004,03:07,1072.00,1072.00,1072.00,1072.00,0,216
04/13/2004,03:08,1071.75,1072.25,1071.75,1072.25,275,10
04/13/2004,03:09,1072.25,1072.50,1072.25,1072.50,59,0
04/13/2004,03:10,1072.50,1072.50,1072.25,1072.50,20,1
04/13/2004,03:11,1072.50,1072.50,1072.25,1072.50,44,17
04/13/2004,03:12,1072.50,1072.50,1072.25,1072.25,12,6
04/13/2004,03:13,1072.50,1072.50,1072.25,1072.25,37,18
04/13/2004,03:14,1072.25,1072.50,1072.25,1072.50,40,5
04/13/2004,03:15,1072.75,1072.75,1072.50,1072.75,29,6
04/13/2004,03:16,1072.75,1072.75,1072.75,1072.75,11,0
04/13/2004,03:17,1072.75,1072.75,1072.75,1072.75,21,0
04/13/2004,03:18,1073.00,1073.00,1072.75,1072.75,61,7
04/13/2004,03:19,1073.00,1073.00,1072.75,1073.00,49,6
04/13/2004,03:20,1073.00,1073.00,1072.75,1072.75,24,5
04/13/2004,03:21,1073.00,1073.00,1072.75,1073.00,12,16
04/13/2004,03:22,1073.00,1073.00,1073.00,1073.00,11,0
04/13/2004,03:23,1072.75,1073.00,1072.50,1072.50,22,26
04/13/2004,03:24,1072.75,1072.75,1072.75,1072.75,12,0
04/13/2004,03:25,1072.75,1073.00,1072.75,1073.00,30,5
04/13/2004,03:26,1073.00,1073.00,1073.00,1073.00,14,0
04/13/2004,03:27,1073.00,1073.00,1073.00,1073.00,15,0
04/13/2004,03:28,1073.00,1073.00,1073.00,1073.00,16,0
04/13/2004,03:29,1073.25,1073.25,1073.00,1073.00,11,8
04/13/2004,03:30,1073.00,1073.25,1073.00,1073.25,14,1
04/13/2004,03:31,1073.00,1073.25,1073.00,1073.25,14,4
04/13/2004,03:32,1073.25,1073.25,1073.00,1073.00,14,6
04/13/2004,03:33,1073.00,1073.00,1072.75,1073.00,27,34
04/13/2004,03:34,1073.00,1073.00,1073.00,1073.00,17,0
04/13/2004,03:35,1073.00,1073.00,1073.00,1073.00,21,0
04/13/2004,03:36,1072.75,1073.00,1072.50,1072.75,20,39
04/13/2004,03:37,1072.75,1073.00,1072.75,1073.00,12,0
04/13/2004,03:38,1073.00,1073.00,1072.50,1072.50,7,25
04/13/2004,03:39,1072.50,1072.50,1072.25,1072.50,25,21
04/13/2004,03:40,1072.50,1072.75,1072.50,1072.75,27,0
04/13/2004,03:41,1072.50,1072.50,1072.50,1072.50,0,12
04/13/2004,03:42,1072.25,1072.50,1072.25,1072.50,14,45
04/13/2004,03:43,1072.50,1072.50,1072.00,1072.25,15,23
04/13/2004,03:44,1072.25,1072.25,1072.00,1072.00,16,6
04/13/2004,03:45,1072.25,1072.25,1072.25,1072.25,7,0
04/13/2004,03:46,1072.25,1072.25,1072.25,1072.25,20,0
04/13/2004,03:47,1072.25,1072.25,1072.25,1072.25,37,0
04/13/2004,03:48,1072.50,1072.50,1072.50,1072.50,14,0
04/13/2004,03:49,1072.50,1072.50,1072.50,1072.50,14,0
04/13/2004,03:50,1072.50,1072.50,1072.50,1072.50,30,0
04/13/2004,03:51,1072.50,1072.50,1072.25,1072.25,8,41
04/13/2004,03:52,1072.25,1072.25,1072.25,1072.25,0,14
04/13/2004,03:53,1072.25,1072.25,1072.25,1072.25,0,19
04/13/2004,03:54,1072.25,1072.25,1072.00,1072.00,0,61
04/13/2004,03:55,1072.25,1072.25,1072.00,1072.25,14,8
04/13/2004,03:56,1072.25,1072.25,1072.25,1072.25,20,0
04/13/2004,03:57,1072.25,1072.25,1072.00,1072.00,14,10
04/13/2004,03:58,1072.00,1072.25,1072.00,1072.25,2,12
04/13/2004,03:59,1072.25,1072.25,1072.00,1072.00,14,2
04/13/2004,04:00,1072.00,1072.25,1072.00,1072.00,12,3
04/13/2004,04:01,1072.00,1072.25,1072.00,1072.25,11,4
04/13/2004,04:02,1072.00,1072.25,1072.00,1072.00,15,2
04/13/2004,04:03,1072.00,1072.25,1072.00,1072.25,15,2
04/13/2004,04:04,1072.25,1072.25,1072.25,1072.25,13,0
04/13/2004,04:05,1072.25,1072.25,1072.00,1072.25,27,2
04/13/2004,04:06,1072.25,1072.75,1072.25,1072.50,148,1
04/13/2004,04:07,1072.75,1072.75,1072.50,1072.50,16,51
04/13/2004,04:08,1072.50,1072.75,1072.50,1072.50,14,42
04/13/2004,04:09,1072.25,1072.50,1072.25,1072.50,14,1
04/13/2004,04:10,1072.50,1072.50,1072.25,1072.25,14,8
04/13/2004,04:11,1072.50,1072.50,1072.50,1072.50,14,0
04/13/2004,04:12,1072.50,1072.75,1072.50,1072.75,32,5
04/13/2004,04:13,1072.75,1072.75,1072.50,1072.50,14,1
04/13/2004,04:14,1072.75,1072.75,1072.75,1072.75,16,0
04/13/2004,04:15,1072.50,1072.75,1072.50,1072.75,28,1
04/13/2004,04:16,1072.75,1072.75,1072.50,1072.50,14,13
04/13/2004,04:17,1072.50,1072.75,1072.25,1072.25,14,16
04/13/2004,04:19,1072.75,1072.75,1072.50,1072.50,14,6
04/13/2004,04:20,1072.50,1072.50,1072.25,1072.25,0,21
04/13/2004,04:21,1072.50,1072.50,1072.50,1072.50,29,0
04/13/2004,04:22,1072.50,1072.75,1072.50,1072.50,15,2
04/13/2004,04:23,1072.75,1072.75,1072.50,1072.50,18,2
04/13/2004,04:24,1072.50,1072.75,1072.50,1072.50,14,23
04/13/2004,04:25,1072.75,1072.75,1072.75,1072.75,19,0
04/13/2004,04:26,1072.75,1072.75,1072.50,1072.50,9,1
04/13/2004,04:27,1072.75,1072.75,1072.50,1072.50,9,2
04/13/2004,04:28,1072.75,1072.75,1072.75,1072.75,18,0
04/13/2004,04:29,1072.50,1072.75,1072.50,1072.50,9,72
04/13/2004,04:30,1072.50,1072.75,1072.50,1072.50,8,17
04/13/2004,04:31,1072.75,1072.75,1072.50,1072.75,22,1
04/13/2004,04:32,1072.50,1072.75,1072.25,1072.25,9,27
04/13/2004,04:33,1072.50,1072.50,1072.50,1072.50,18,0
04/13/2004,04:34,1072.25,1072.50,1072.25,1072.25,5,7
04/13/2004,04:35,1072.50,1072.75,1072.50,1072.75,9,0
04/13/2004,04:36,1072.75,1072.75,1072.75,1072.75,36,0
04/13/2004,04:37,1072.75,1072.75,1072.75,1072.75,11,0
04/13/2004,04:38,1072.75,1072.75,1072.50,1072.75,27,5
04/13/2004,04:39,1072.75,1072.75,1072.75,1072.75,10,0
04/13/2004,04:40,1072.75,1072.75,1072.75,1072.75,11,0
04/13/2004,04:41,1072.75,1072.75,1072.75,1072.75,20,0
04/13/2004,04:42,1072.50,1072.75,1072.50,1072.75,10,26
04/13/2004,04:43,1072.75,1072.75,1072.75,1072.75,20,0
04/13/2004,04:44,1072.50,1072.75,1072.50,1072.75,7,4
04/13/2004,04:45,1072.50,1072.75,1072.50,1072.50,1,27
04/13/2004,04:46,1072.50,1072.50,1072.25,1072.25,0,121
04/13/2004,04:47,1072.50,1072.50,1072.00,1072.00,2,14
04/13/2004,04:48,1072.00,1072.00,1072.00,1072.00,0,7
04/13/2004,04:49,1072.00,1072.00,1071.75,1071.75,5,48
04/13/2004,04:50,1072.00,1072.00,1072.00,1072.00,1,0
04/13/2004,04:51,1071.75,1071.75,1071.75,1071.75,0,3
04/13/2004,04:52,1071.75,1071.75,1071.75,1071.75,0,1
04/13/2004,04:53,1071.75,1071.75,1071.50,1071.50,0,34
04/13/2004,04:54,1071.50,1071.75,1071.50,1071.75,75,3
04/13/2004,04:56,1071.50,1071.50,1071.50,1071.50,0,1
04/13/2004,04:58,1071.75,1071.75,1071.50,1071.50,51,3
04/13/2004,05:00,1071.75,1072.00,1071.75,1072.00,23,0
04/13/2004,05:01,1072.00,1072.00,1071.75,1071.75,6,5
04/13/2004,05:03,1072.00,1072.00,1072.00,1072.00,11,0
04/13/2004,05:04,1072.00,1072.00,1071.75,1071.75,10,30
04/13/2004,05:05,1071.75,1071.75,1071.75,1071.75,0,1
04/13/2004,05:07,1072.00,1072.00,1072.00,1072.00,2,0
04/13/2004,05:08,1071.75,1071.75,1071.75,1071.75,0,5
04/13/2004,05:10,1071.75,1071.75,1071.75,1071.75,0,2
04/13/2004,05:13,1071.75,1071.75,1071.50,1071.50,0,16
04/13/2004,05:15,1072.00,1072.00,1071.75,1071.75,4,1
04/13/2004,05:18,1072.00,1072.25,1072.00,1072.00,2,28
04/13/2004,05:19,1072.00,1072.00,1072.00,1072.00,0,2
04/13/2004,05:20,1072.25,1072.25,1072.25,1072.25,29,0
04/13/2004,05:21,1072.25,1072.25,1072.25,1072.25,1,0
04/13/2004,05:23,1072.50,1072.50,1072.50,1072.50,16,0
04/13/2004,05:24,1072.50,1072.50,1072.50,1072.50,3,0
04/13/2004,05:25,1072.25,1072.25,1072.25,1072.25,0,3
04/13/2004,05:26,1072.25,1072.25,1072.25,1072.25,0,1
04/13/2004,05:28,1072.25,1072.50,1072.25,1072.50,2,1
04/13/2004,05:29,1072.50,1072.50,1072.50,1072.50,30,0
04/13/2004,05:30,1072.50,1072.75,1072.50,1072.50,2,1
04/13/2004,05:31,1072.50,1072.50,1072.50,1072.50,0,10
04/13/2004,05:33,1072.75,1072.75,1072.75,1072.75,27,0
04/13/2004,05:35,1072.75,1072.75,1072.75,1072.75,2,0
04/13/2004,05:37,1072.50,1072.50,1072.25,1072.25,0,57
04/13/2004,05:38,1072.50,1072.50,1072.50,1072.50,5,0
04/13/2004,05:39,1072.50,1072.75,1072.50,1072.75,20,0
04/13/2004,05:42,1072.75,1072.75,1072.75,1072.75,5,0
04/13/2004,05:43,1072.50,1072.50,1072.25,1072.25,0,24
04/13/2004,05:44,1072.50,1072.50,1072.50,1072.50,8,0
04/13/2004,05:45,1072.50,1072.50,1072.50,1072.50,3,0
04/13/2004,05:46,1072.50,1072.50,1072.25,1072.50,12,6
04/13/2004,05:47,1072.50,1072.50,1072.25,1072.25,11,5
04/13/2004,05:48,1072.25,1072.25,1072.25,1072.25,0,6
04/13/2004,05:49,1072.25,1072.25,1072.25,1072.25,0,6
04/13/2004,05:50,1072.25,1072.25,1072.25,1072.25,0,5
04/13/2004,05:51,1072.25,1072.25,1072.00,1072.25,6,32
04/13/2004,05:52,1072.25,1072.25,1072.25,1072.25,3,0
04/13/2004,05:54,1072.25,1072.25,1072.25,1072.25,1,0
04/13/2004,05:55,1072.25,1072.25,1072.25,1072.25,180,0
04/13/2004,05:56,1072.25,1072.25,1072.25,1072.25,15,0
04/13/2004,05:57,1072.25,1072.25,1072.25,1072.25,6,0
04/13/2004,05:58,1072.25,1072.25,1072.25,1072.25,2,0
04/13/2004,05:59,1072.25,1072.25,1072.25,1072.25,40,0
04/13/2004,06:00,1072.25,1072.25,1072.25,1072.25,11,0
04/13/2004,06:01,1072.25,1072.25,1072.25,1072.25,10,0
04/13/2004,06:02,1072.25,1072.25,1072.25,1072.25,16,0
04/13/2004,06:03,1072.25,1072.25,1072.25,1072.25,1,0
04/13/2004,06:04,1072.25,1072.25,1072.25,1072.25,10,0
04/13/2004,06:05,1072.25,1072.25,1072.25,1072.25,24,0
04/13/2004,06:06,1072.00,1072.25,1072.00,1072.25,6,7
04/13/2004,06:07,1072.25,1072.25,1072.25,1072.25,11,0
04/13/2004,06:08,1072.25,1072.50,1072.25,1072.25,4,5
04/13/2004,06:09,1072.25,1072.25,1072.00,1072.00,0,22
04/13/2004,06:10,1072.00,1072.00,1072.00,1072.00,0,20
04/13/2004,06:12,1072.00,1072.00,1072.00,1072.00,0,2
04/13/2004,06:13,1072.00,1072.00,1072.00,1072.00,0,3
04/13/2004,06:14,1071.75,1071.75,1071.75,1071.75,0,19
04/13/2004,06:16,1071.75,1071.75,1071.75,1071.75,0,2
04/13/2004,06:17,1071.75,1071.75,1071.75,1071.75,0,12
04/13/2004,06:19,1072.00,1072.00,1071.75,1071.75,35,5
04/13/2004,06:20,1072.00,1072.00,1072.00,1072.00,11,0
04/13/2004,06:21,1072.00,1072.00,1072.00,1072.00,15,0
04/13/2004,06:23,1071.75,1072.00,1071.75,1071.75,1,35
04/13/2004,06:24,1071.75,1071.75,1071.75,1071.75,0,5
04/13/2004,06:25,1071.75,1071.75,1071.75,1071.75,0,12
04/13/2004,06:26,1071.75,1071.75,1071.75,1071.75,0,6
04/13/2004,06:27,1071.50,1071.75,1071.50,1071.50,15,27
04/13/2004,06:28,1071.50,1071.50,1071.25,1071.25,2,148
04/13/2004,06:29,1071.25,1071.25,1071.00,1071.00,1,154
04/13/2004,06:30,1070.75,1071.00,1070.50,1070.75,9,72
04/13/2004,06:31,1070.50,1070.75,1070.50,1070.75,121,23
04/13/2004,06:32,1071.00,1071.00,1070.75,1070.75,31,1
04/13/2004,06:33,1071.00,1071.00,1070.75,1070.75,11,50
04/13/2004,06:34,1071.00,1071.25,1071.00,1071.25,145,0
04/13/2004,06:35,1071.25,1071.50,1071.25,1071.50,192,0
04/13/2004,06:36,1071.75,1071.75,1071.25,1071.50,114,56
04/13/2004,06:37,1071.75,1071.75,1071.75,1071.75,52,0
04/13/2004,06:38,1071.75,1072.00,1071.75,1071.75,37,1
04/13/2004,06:39,1071.75,1072.00,1071.75,1072.00,156,2
04/13/2004,06:40,1072.00,1072.25,1072.00,1072.00,23,56
04/13/2004,06:41,1072.00,1072.00,1072.00,1072.00,0,14
04/13/2004,06:42,1071.75,1071.75,1071.75,1071.75,0,8
04/13/2004,06:43,1072.00,1072.00,1072.00,1072.00,49,0
04/13/2004,06:44,1072.00,1072.25,1072.00,1072.00,81,3
04/13/2004,06:45,1072.25,1072.25,1072.25,1072.25,100,0
04/13/2004,06:46,1072.00,1072.25,1072.00,1072.25,299,2
04/13/2004,06:47,1072.25,1072.25,1072.00,1072.00,3,122
04/13/2004,06:48,1072.00,1072.00,1072.00,1072.00,0,5
04/13/2004,06:49,1072.00,1072.00,1071.75,1071.75,0,18
04/13/2004,06:50,1071.75,1071.75,1071.75,1071.75,0,102
04/13/2004,06:51,1071.75,1071.75,1071.75,1071.75,0,28
04/13/2004,06:52,1072.00,1072.25,1072.00,1072.25,72,0
04/13/2004,06:53,1072.25,1072.25,1072.25,1072.25,3,0
04/13/2004,06:54,1072.25,1072.25,1072.25,1072.25,12,0
04/13/2004,06:55,1072.25,1072.25,1072.00,1072.00,6,1
04/13/2004,06:56,1072.00,1072.00,1072.00,1072.00,0,3
04/13/2004,06:57,1072.00,1072.25,1072.00,1072.25,132,62
04/13/2004,06:58,1072.25,1072.50,1072.00,1072.50,58,1
04/13/2004,06:59,1072.50,1072.50,1072.50,1072.50,14,0
04/13/2004,07:00,1072.25,1072.50,1072.25,1072.25,1,79
04/13/2004,07:01,1072.00,1072.25,1072.00,1072.25,6,2
04/13/2004,07:02,1072.00,1072.00,1072.00,1072.00,0,47
04/13/2004,07:03,1072.00,1072.00,1072.00,1072.00,0,35
04/13/2004,07:04,1072.00,1072.00,1072.00,1072.00,0,7
04/13/2004,07:05,1072.00,1072.25,1072.00,1072.00,1,23
04/13/2004,07:06,1072.00,1072.00,1072.00,1072.00,0,7
04/13/2004,07:07,1072.25,1072.25,1072.25,1072.25,6,0
04/13/2004,07:09,1072.25,1072.50,1072.25,1072.50,83,0
04/13/2004,07:10,1072.50,1072.50,1072.25,1072.25,7,56
04/13/2004,07:11,1072.00,1072.25,1072.00,1072.00,48,17
04/13/2004,07:13,1072.25,1072.25,1072.25,1072.25,63,0
04/13/2004,07:14,1072.25,1072.50,1072.25,1072.50,23,0
04/13/2004,07:15,1072.50,1073.25,1072.50,1073.00,482,19
04/13/2004,07:16,1073.00,1073.00,1072.75,1073.00,118,31
04/13/2004,07:17,1073.00,1073.00,1073.00,1073.00,25,0
04/13/2004,07:18,1072.75,1073.00,1072.75,1072.75,6,27
04/13/2004,07:19,1072.75,1072.75,1072.75,1072.75,0,55
04/13/2004,07:20,1073.00,1073.00,1072.75,1073.00,12,4
04/13/2004,07:21,1072.75,1073.00,1072.75,1072.75,14,22
04/13/2004,07:22,1072.75,1073.00,1072.75,1073.00,5,6
04/13/2004,07:23,1072.75,1072.75,1072.75,1072.75,0,79
04/13/2004,07:24,1072.50,1072.75,1072.50,1072.75,37,1
04/13/2004,07:25,1073.00,1073.25,1073.00,1073.00,112,47
04/13/2004,07:26,1073.00,1073.25,1073.00,1073.00,102,13
04/13/2004,07:27,1073.25,1073.50,1073.25,1073.25,50,91
04/13/2004,07:28,1073.00,1073.25,1073.00,1073.25,2,101
04/13/2004,07:29,1073.00,1073.50,1073.00,1073.25,122,86
04/13/2004,07:30,1073.25,1073.50,1072.50,1072.75,33,191
04/13/2004,07:31,1073.00,1074.00,1073.00,1073.75,725,434
04/13/2004,07:32,1073.75,1074.75,1073.75,1074.50,656,277
04/13/2004,07:33,1074.50,1074.75,1074.25,1074.50,314,523
04/13/2004,07:34,1074.50,1075.00,1074.50,1074.75,583,205
04/13/2004,07:35,1074.75,1075.00,1074.50,1074.75,229,260
04/13/2004,07:36,1074.75,1075.00,1074.75,1075.00,163,271
04/13/2004,07:37,1074.75,1075.25,1074.75,1074.75,352,387
04/13/2004,07:38,1074.75,1074.75,1074.50,1074.75,216,54
04/13/2004,07:39,1074.75,1074.75,1074.25,1074.50,103,267
04/13/2004,07:40,1074.50,1074.75,1074.25,1074.50,156,91
04/13/2004,07:41,1074.50,1074.75,1074.50,1074.50,169,120
04/13/2004,07:42,1074.50,1074.50,1074.25,1074.25,0,335
04/13/2004,07:43,1074.25,1074.50,1074.25,1074.25,1,120
04/13/2004,07:44,1074.25,1074.50,1074.25,1074.25,2,123
04/13/2004,07:45,1074.00,1074.25,1074.00,1074.00,131,148
04/13/2004,07:46,1074.00,1074.50,1074.00,1074.25,31,41
04/13/2004,07:47,1074.25,1074.50,1074.00,1074.25,16,71
04/13/2004,07:48,1074.25,1074.50,1074.25,1074.25,45,27
04/13/2004,07:49,1074.25,1074.25,1074.25,1074.25,0,116
04/13/2004,07:50,1074.25,1074.50,1074.25,1074.50,100,78
04/13/2004,07:51,1074.25,1074.50,1074.25,1074.25,3,65
04/13/2004,07:52,1074.25,1074.50,1074.25,1074.25,1,122
04/13/2004,07:53,1074.25,1074.25,1074.00,1074.25,6,120
04/13/2004,07:54,1074.25,1074.25,1074.00,1074.00,9,14
04/13/2004,07:55,1074.25,1074.25,1074.00,1074.00,4,206
04/13/2004,07:56,1074.00,1074.25,1073.75,1074.00,53,32
04/13/2004,07:57,1074.25,1074.25,1074.00,1074.25,129,3
04/13/2004,07:58,1074.25,1074.25,1073.75,1073.75,2,65
04/13/2004,07:59,1074.00,1074.00,1073.75,1074.00,90,1
04/13/2004,08:00,1074.00,1074.25,1074.00,1074.00,14,8
04/13/2004,08:01,1074.00,1074.00,1073.75,1073.75,6,17
04/13/2004,08:02,1074.00,1074.00,1073.75,1073.75,37,5
04/13/2004,08:03,1073.75,1074.00,1073.75,1073.75,7,171
04/13/2004,08:04,1073.75,1074.00,1073.50,1074.00,220,19
04/13/2004,08:05,1073.75,1073.75,1073.50,1073.75,60,89
04/13/2004,08:06,1073.75,1074.00,1073.75,1074.00,36,0
04/13/2004,08:07,1074.00,1074.00,1074.00,1074.00,48,0
04/13/2004,08:08,1074.00,1074.00,1073.75,1074.00,11,10
04/13/2004,08:09,1073.75,1073.75,1073.75,1073.75,0,56
04/13/2004,08:10,1074.00,1074.00,1073.75,1073.75,5,10
04/13/2004,08:11,1073.75,1074.00,1073.75,1074.00,45,82
04/13/2004,08:12,1073.75,1074.00,1073.75,1074.00,123,12
04/13/2004,08:13,1074.00,1074.25,1073.75,1074.00,55,20
04/13/2004,08:14,1074.00,1074.25,1074.00,1074.25,6,1
04/13/2004,08:15,1074.25,1074.25,1074.00,1074.00,12,38
04/13/2004,08:16,1074.00,1074.25,1074.00,1074.25,4,32
04/13/2004,08:17,1074.00,1074.25,1074.00,1074.00,11,97
04/13/2004,08:18,1074.00,1074.00,1073.75,1074.00,11,50
04/13/2004,08:19,1073.75,1073.75,1073.50,1073.50,151,190
04/13/2004,08:20,1073.50,1073.75,1073.50,1073.75,85,105
04/13/2004,08:21,1073.50,1073.75,1073.50,1073.75,49,121
04/13/2004,08:22,1073.75,1074.00,1073.50,1073.50,54,60
04/13/2004,08:23,1073.50,1073.50,1073.25,1073.25,21,157
04/13/2004,08:24,1073.50,1073.75,1073.50,1073.50,48,16
04/13/2004,08:25,1073.75,1073.75,1073.50,1073.50,3,1
04/13/2004,08:26,1073.50,1073.75,1073.50,1073.50,2,182
04/13/2004,08:27,1073.75,1073.75,1073.50,1073.50,3,12
04/13/2004,08:28,1073.50,1073.75,1073.50,1073.50,225,11
04/13/2004,08:29,1073.50,1073.75,1073.25,1073.50,169,224
04/13/2004,08:30,1073.50,1074.00,1073.25,1073.25,314,903
04/13/2004,08:31,1073.50,1073.50,1073.00,1073.50,2597,1644
04/13/2004,08:32,1073.25,1073.50,1072.50,1072.50,949,1930
04/13/2004,08:33,1072.75,1072.75,1072.25,1072.50,1244,1404
04/13/2004,08:34,1072.50,1072.50,1072.00,1072.50,1463,926
04/13/2004,08:35,1072.50,1072.75,1072.00,1072.25,1096,1042
04/13/2004,08:36,1072.25,1072.50,1072.00,1072.00,1136,1914
04/13/2004,08:37,1072.00,1072.25,1071.50,1072.00,733,2560
04/13/2004,08:38,1071.75,1072.00,1071.00,1071.50,1453,2295
04/13/2004,08:39,1071.25,1071.75,1070.75,1071.50,1670,2263
04/13/2004,08:40,1071.25,1071.75,1071.25,1071.50,1635,1355
04/13/2004,08:41,1071.50,1072.00,1071.25,1071.75,1363,1263
04/13/2004,08:42,1071.75,1072.00,1071.75,1071.75,227,302
04/13/2004,08:43,1071.75,1071.75,1071.25,1071.50,541,1232
04/13/2004,08:44,1071.25,1071.50,1070.75,1070.75,550,2511
04/13/2004,08:45,1070.75,1071.25,1070.25,1070.25,1901,4110
04/13/2004,08:46,1070.25,1070.25,1068.25,1068.50,3942,8224
04/13/2004,08:47,1068.50,1068.75,1068.00,1068.50,3410,3192
04/13/2004,08:48,1068.50,1069.00,1068.25,1068.50,2419,1283
04/13/2004,08:49,1068.50,1068.75,1068.00,1068.50,1213,1146
04/13/2004,08:50,1068.50,1068.75,1067.75,1068.75,1780,1980
04/13/2004,08:51,1068.75,1069.00,1068.50,1069.00,1825,631
04/13/2004,08:52,1069.00,1069.50,1068.75,1069.50,2138,872
04/13/2004,08:53,1069.25,1069.75,1068.75,1068.75,1133,2470
04/13/2004,08:54,1069.00,1069.50,1069.00,1069.50,1132,1446
04/13/2004,08:55,1069.25,1069.50,1069.00,1069.50,828,996
04/13/2004,08:56,1069.50,1069.75,1069.00,1069.00,1048,1257
04/13/2004,08:57,1069.00,1069.25,1068.25,1068.50,1607,2909
04/13/2004,08:58,1068.75,1068.75,1068.25,1068.75,1012,557
04/13/2004,08:59,1068.75,1068.75,1067.50,1068.00,546,3366
04/13/2004,09:00,1067.75,1068.25,1067.00,1067.50,2108,3083
04/13/2004,09:01,1067.50,1067.75,1065.50,1066.50,3747,6320
04/13/2004,09:02,1066.50,1066.75,1066.00,1066.00,1708,2403
04/13/2004,09:03,1066.25,1066.50,1066.00,1066.50,1052,908
04/13/2004,09:04,1066.25,1066.75,1066.25,1066.25,1328,1288
04/13/2004,09:05,1066.50,1066.75,1065.75,1066.25,2332,3303
04/13/2004,09:06,1066.00,1066.25,1065.25,1066.25,1479,3783
04/13/2004,09:07,1066.00,1066.25,1065.25,1065.75,1218,1947
04/13/2004,09:08,1066.00,1066.25,1065.75,1066.25,1546,416
04/13/2004,09:09,1066.25,1066.50,1066.00,1066.25,1130,713
04/13/2004,09:10,1066.25,1066.75,1066.25,1066.50,1781,1621
04/13/2004,09:11,1066.50,1066.75,1066.00,1066.00,548,1524
04/13/2004,09:12,1066.00,1066.25,1065.00,1065.00,331,1939
04/13/2004,09:13,1065.00,1065.50,1064.25,1064.75,2583,5265
04/13/2004,09:14,1064.50,1064.75,1063.00,1063.50,4509,7825
04/13/2004,09:15,1063.50,1064.25,1063.50,1063.75,2798,1747
04/13/2004,09:16,1064.00,1064.25,1063.75,1064.25,2081,1716
04/13/2004,09:17,1064.25,1064.75,1064.00,1064.50,2993,1771
04/13/2004,09:18,1064.25,1065.00,1064.25,1064.75,1262,308
04/13/2004,09:19,1064.75,1064.75,1064.25,1064.25,443,514
04/13/2004,09:20,1064.25,1065.00,1064.25,1064.50,1508,724
04/13/2004,09:21,1064.75,1064.75,1064.25,1064.50,1194,214
04/13/2004,09:22,1064.50,1065.00,1064.50,1064.75,381,650
04/13/2004,09:23,1064.75,1064.75,1064.00,1064.50,1946,1264
04/13/2004,09:24,1064.50,1065.00,1064.50,1065.00,1490,174
04/13/2004,09:25,1065.00,1065.00,1064.25,1064.50,179,624
04/13/2004,09:26,1064.50,1064.75,1064.00,1064.25,286,1979
04/13/2004,09:27,1064.25,1065.00,1064.00,1064.75,1401,143
04/13/2004,09:28,1064.75,1065.00,1064.50,1064.50,892,642
04/13/2004,09:29,1064.50,1065.00,1064.25,1064.75,547,600
04/13/2004,09:30,1064.50,1064.75,1063.75,1064.00,1104,2477
04/13/2004,09:31,1064.00,1064.25,1063.75,1064.00,610,822
04/13/2004,09:32,1064.25,1064.50,1063.75,1064.25,1216,942
04/13/2004,09:33,1064.50,1064.50,1063.25,1064.00,1415,3454
04/13/2004,09:34,1064.00,1064.25,1063.75,1064.00,1285,2024
04/13/2004,09:35,1064.00,1064.75,1064.00,1064.75,1819,110
04/13/2004,09:36,1064.75,1065.00,1064.50,1064.75,817,1233
04/13/2004,09:37,1065.00,1065.25,1064.75,1065.25,1677,513
04/13/2004,09:38,1065.00,1065.50,1064.75,1065.50,3313,536
04/13/2004,09:39,1065.50,1065.50,1064.50,1064.75,624,2759
04/13/2004,09:40,1064.50,1065.00,1064.25,1064.50,401,1024
04/13/2004,09:41,1064.75,1064.75,1064.25,1064.75,289,223
04/13/2004,09:42,1064.50,1065.00,1064.50,1064.75,1029,672
04/13/2004,09:43,1064.75,1065.50,1064.75,1065.50,2277,100
04/13/2004,09:44,1065.50,1065.75,1065.00,1065.75,1708,1389
04/13/2004,09:45,1065.75,1065.75,1065.25,1065.25,116,1248
04/13/2004,09:46,1065.00,1065.25,1064.25,1065.00,774,2966
04/13/2004,09:47,1064.75,1065.00,1064.25,1064.50,213,1053
04/13/2004,09:48,1064.50,1064.50,1063.75,1063.75,789,1775
04/13/2004,09:49,1063.75,1064.75,1063.75,1064.50,894,623
04/13/2004,09:50,1064.75,1064.75,1064.50,1064.75,762,182
04/13/2004,09:51,1064.75,1064.75,1064.50,1064.50,174,32
04/13/2004,09:52,1064.50,1065.00,1064.50,1064.75,377,355
04/13/2004,09:53,1064.75,1065.00,1064.25,1064.50,782,1271
04/13/2004,09:54,1064.50,1065.25,1064.25,1065.25,835,278
04/13/2004,09:55,1065.00,1065.25,1064.75,1065.25,680,461
04/13/2004,09:56,1065.00,1065.50,1064.75,1065.25,675,679
04/13/2004,09:57,1065.25,1065.25,1064.75,1064.75,131,728
04/13/2004,09:58,1065.00,1065.50,1064.75,1065.50,1043,664
04/13/2004,09:59,1065.25,1065.50,1065.00,1065.25,363,503
04/13/2004,10:00,1065.25,1065.25,1064.75,1064.75,106,501
04/13/2004,10:01,1064.75,1065.25,1064.75,1065.25,628,242
04/13/2004,10:02,1065.25,1065.25,1064.75,1065.00,378,597
04/13/2004,10:03,1064.75,1065.00,1064.50,1064.75,425,1823
04/13/2004,10:04,1064.50,1064.75,1063.75,1064.25,1190,2533
04/13/2004,10:05,1064.25,1064.50,1064.00,1064.00,523,418
04/13/2004,10:06,1064.25,1064.25,1064.00,1064.25,137,22
04/13/2004,10:07,1064.25,1064.75,1064.00,1064.50,1061,373
04/13/2004,10:08,1064.50,1065.00,1064.25,1064.75,1163,280
04/13/2004,10:09,1064.75,1065.25,1064.75,1064.75,415,180
04/13/2004,10:10,1065.00,1065.25,1064.75,1065.00,353,509
04/13/2004,10:11,1065.00,1065.25,1064.75,1065.00,377,340
04/13/2004,10:12,1065.00,1065.00,1064.75,1065.00,55,56
04/13/2004,10:13,1064.75,1065.00,1064.50,1064.75,247,365
04/13/2004,10:14,1064.50,1064.50,1064.25,1064.50,179,405
04/13/2004,10:15,1064.50,1064.75,1064.25,1064.50,159,73
04/13/2004,10:16,1064.50,1064.75,1064.00,1064.00,162,1707
04/13/2004,10:17,1064.00,1064.25,1063.75,1064.00,341,1367
04/13/2004,10:18,1064.00,1064.00,1063.50,1064.00,593,2031
04/13/2004,10:19,1063.75,1064.00,1063.25,1063.25,451,1769
04/13/2004,10:20,1063.25,1063.75,1063.25,1063.50,489,1258
04/13/2004,10:21,1063.25,1063.50,1062.50,1063.00,768,2503
04/13/2004,10:22,1062.75,1063.00,1062.25,1062.75,1046,2164
04/13/2004,10:23,1062.50,1063.00,1062.50,1062.50,603,719
04/13/2004,10:24,1062.75,1063.00,1062.50,1062.75,1404,1172
04/13/2004,10:25,1062.75,1063.25,1062.75,1062.75,1184,531
04/13/2004,10:26,1062.75,1063.50,1062.75,1063.50,1429,615
04/13/2004,10:27,1063.50,1063.75,1063.25,1063.75,1455,78
04/13/2004,10:28,1063.75,1064.00,1063.50,1063.75,832,555
04/13/2004,10:29,1063.50,1063.75,1063.50,1063.75,404,570
04/13/2004,10:30,1063.75,1064.00,1063.50,1063.75,1553,294
04/13/2004,10:31,1064.00,1064.00,1063.50,1063.75,162,169
04/13/2004,10:32,1063.75,1064.25,1063.50,1064.00,992,324
04/13/2004,10:33,1064.00,1064.25,1064.00,1064.00,673,150
04/13/2004,10:34,1064.25,1064.25,1064.00,1064.25,227,124
04/13/2004,10:35,1064.25,1064.50,1064.00,1064.00,884,1054
04/13/2004,10:36,1064.00,1064.25,1064.00,1064.00,17,276
04/13/2004,10:37,1064.00,1064.25,1063.75,1063.75,82,443
04/13/2004,10:38,1063.75,1064.25,1063.75,1064.00,930,184
04/13/2004,10:39,1064.00,1064.00,1063.50,1063.75,687,357
04/13/2004,10:40,1063.75,1064.25,1063.75,1064.00,821,231
04/13/2004,10:41,1064.00,1064.25,1063.75,1064.00,77,415
04/13/2004,10:42,1064.00,1064.00,1063.75,1064.00,207,11
04/13/2004,10:43,1064.00,1064.25,1064.00,1064.00,54,274
04/13/2004,10:44,1064.00,1064.25,1063.75,1064.00,189,154
04/13/2004,10:45,1064.00,1064.50,1064.00,1064.50,1421,75
04/13/2004,10:46,1064.50,1064.75,1064.00,1064.25,921,1209
04/13/2004,10:47,1064.25,1064.25,1063.75,1064.00,248,774
04/13/2004,10:48,1064.00,1064.25,1063.75,1064.00,184,48
04/13/2004,10:49,1064.00,1064.25,1064.00,1064.00,4,335
04/13/2004,10:50,1064.25,1064.25,1064.00,1064.00,61,251
04/13/2004,10:51,1063.75,1064.25,1063.75,1064.25,173,215
04/13/2004,10:52,1064.25,1064.25,1064.00,1064.00,17,90
04/13/2004,10:53,1064.00,1064.00,1063.25,1063.75,537,952
04/13/2004,10:54,1063.75,1064.00,1063.50,1063.75,236,239
04/13/2004,10:55,1063.50,1063.75,1063.50,1063.75,186,22
04/13/2004,10:56,1063.75,1063.75,1063.25,1063.25,70,335
04/13/2004,10:57,1063.25,1063.50,1063.00,1063.25,122,876
04/13/2004,10:58,1063.25,1063.25,1063.00,1063.25,238,829
04/13/2004,10:59,1063.25,1063.50,1063.25,1063.50,468,92
04/13/2004,11:00,1063.25,1063.50,1063.25,1063.50,29,15
04/13/2004,11:01,1063.50,1063.50,1063.25,1063.50,233,442
04/13/2004,11:02,1063.25,1063.25,1063.00,1063.25,3,412
04/13/2004,11:03,1063.00,1063.00,1062.50,1062.75,784,1223
04/13/2004,11:04,1062.50,1063.25,1062.25,1063.00,1142,720
04/13/2004,11:05,1063.00,1063.00,1062.50,1062.75,156,307
04/13/2004,11:06,1062.75,1063.50,1062.75,1063.50,679,62
04/13/2004,11:07,1063.50,1063.50,1063.00,1063.00,61,470
04/13/2004,11:08,1063.00,1063.25,1062.75,1063.00,236,195
04/13/2004,11:09,1063.25,1063.25,1062.25,1062.25,203,965
04/13/2004,11:10,1062.25,1062.50,1061.75,1062.00,925,3033
04/13/2004,11:11,1061.75,1062.00,1060.75,1060.75,1160,5087
04/13/2004,11:12,1060.75,1061.50,1060.75,1061.25,1364,2332
04/13/2004,11:13,1061.25,1061.75,1061.25,1061.75,624,406
04/13/2004,11:14,1061.50,1062.00,1061.50,1062.00,751,62
04/13/2004,11:15,1062.00,1062.00,1061.75,1061.75,91,47
04/13/2004,11:16,1062.00,1062.50,1061.75,1062.50,2558,146
04/13/2004,11:17,1062.50,1062.50,1062.00,1062.25,459,1335
04/13/2004,11:18,1062.25,1062.50,1062.00,1062.25,729,210
04/13/2004,11:19,1062.50,1062.50,1062.00,1062.00,48,355
04/13/2004,11:20,1062.00,1062.25,1061.50,1062.00,434,1478
04/13/2004,11:21,1062.00,1062.25,1062.00,1062.25,319,64
04/13/2004,11:22,1062.00,1062.25,1062.00,1062.25,203,29
04/13/2004,11:23,1062.00,1062.50,1062.00,1062.00,412,1103
04/13/2004,11:24,1062.00,1062.00,1061.75,1061.75,137,291
04/13/2004,11:25,1062.00,1062.00,1061.75,1061.75,24,647
04/13/2004,11:26,1061.75,1062.00,1061.50,1061.50,222,170
04/13/2004,11:27,1061.50,1061.75,1061.50,1061.75,241,229
04/13/2004,11:28,1061.50,1061.50,1059.50,1059.75,1865,7004
04/13/2004,11:29,1060.00,1060.25,1059.50,1060.00,1698,1294
04/13/2004,11:30,1060.00,1060.25,1059.75,1060.00,449,383
04/13/2004,11:31,1060.00,1060.50,1059.75,1060.25,681,505
04/13/2004,11:32,1060.25,1060.50,1060.00,1060.50,839,525
04/13/2004,11:33,1060.25,1060.50,1060.00,1060.50,393,464
04/13/2004,11:34,1060.25,1060.50,1059.75,1060.25,349,1846
04/13/2004,11:35,1060.25,1060.25,1060.00,1060.25,599,19
04/13/2004,11:36,1060.25,1060.25,1059.75,1059.75,187,1728
04/13/2004,11:37,1059.75,1060.00,1059.00,1059.50,1160,2532
04/13/2004,11:38,1059.50,1059.75,1058.00,1058.00,818,5213
04/13/2004,11:39,1058.25,1058.75,1058.00,1058.50,2132,2574
04/13/2004,11:40,1058.50,1059.00,1058.25,1059.00,1171,1136
04/13/2004,11:41,1058.75,1059.25,1058.75,1059.00,567,352
04/13/2004,11:42,1059.25,1059.50,1059.00,1059.50,1245,56
04/13/2004,11:43,1059.50,1059.50,1059.25,1059.25,269,105
04/13/2004,11:44,1059.50,1059.50,1059.25,1059.25,209,683
04/13/2004,11:45,1059.50,1060.00,1059.25,1059.75,1489,578
04/13/2004,11:46,1059.75,1060.25,1059.50,1060.00,1080,413
04/13/2004,11:47,1060.00,1060.25,1060.00,1060.00,326,177
04/13/2004,11:48,1060.00,1060.25,1059.50,1060.00,383,943
04/13/2004,11:49,1059.75,1059.75,1059.50,1059.50,464,525
04/13/2004,11:50,1059.50,1059.75,1059.50,1059.75,310,78
04/13/2004,11:51,1059.75,1059.75,1059.00,1059.50,751,876
04/13/2004,11:52,1059.50,1059.50,1059.00,1059.00,427,790
04/13/2004,11:53,1059.00,1059.00,1058.50,1059.00,633,1270
04/13/2004,11:54,1058.75,1059.50,1058.75,1059.50,1035,262
04/13/2004,11:55,1059.50,1059.75,1059.25,1059.50,387,225
04/13/2004,11:56,1059.50,1060.25,1059.25,1060.00,999,502
04/13/2004,11:57,1060.00,1060.25,1059.75,1059.75,158,1030
04/13/2004,11:58,1059.75,1060.25,1059.75,1060.00,226,105
04/13/2004,11:59,1060.00,1060.25,1059.75,1060.00,253,173
04/13/2004,12:00,1059.75,1060.25,1059.75,1060.00,248,32
04/13/2004,12:01,1060.25,1060.25,1060.00,1060.25,1053,129
04/13/2004,12:02,1060.00,1060.00,1059.75,1060.00,82,219
04/13/2004,12:03,1060.00,1060.00,1059.75,1060.00,186,57
04/13/2004,12:04,1060.00,1060.25,1059.75,1060.00,344,81
04/13/2004,12:05,1060.25,1060.25,1060.00,1060.25,356,2
04/13/2004,12:06,1060.25,1060.25,1059.75,1060.25,423,308
04/13/2004,12:07,1060.25,1060.25,1060.00,1060.25,168,297
04/13/2004,12:08,1060.25,1060.50,1059.25,1059.50,672,941
04/13/2004,12:09,1059.75,1060.00,1059.50,1059.50,363,339
04/13/2004,12:10,1059.75,1059.75,1059.50,1059.50,260,14
04/13/2004,12:11,1059.50,1059.75,1059.50,1059.75,121,63
04/13/2004,12:12,1059.75,1059.75,1059.50,1059.50,259,166
04/13/2004,12:13,1059.50,1059.75,1059.25,1059.50,210,443
04/13/2004,12:14,1059.50,1059.75,1059.00,1059.00,30,379
04/13/2004,12:15,1059.25,1059.25,1059.00,1059.25,134,278
04/13/2004,12:16,1059.25,1059.25,1058.75,1058.75,198,225
04/13/2004,12:17,1059.00,1059.00,1058.00,1058.75,686,2109
04/13/2004,12:18,1058.75,1059.25,1058.75,1059.25,1097,103
04/13/2004,12:19,1059.25,1059.50,1059.00,1059.50,443,433
04/13/2004,12:20,1059.50,1060.00,1059.25,1059.75,815,370
04/13/2004,12:21,1060.00,1060.00,1059.75,1060.00,525,39
04/13/2004,12:22,1060.00,1060.00,1059.50,1059.75,52,376
04/13/2004,12:23,1059.75,1059.75,1059.25,1059.50,150,655
04/13/2004,12:24,1059.25,1059.75,1059.25,1059.75,185,112
04/13/2004,12:25,1059.50,1059.75,1059.50,1059.75,237,52
04/13/2004,12:26,1059.50,1059.75,1059.50,1059.50,8,138
04/13/2004,12:27,1059.50,1059.50,1059.25,1059.25,25,101
04/13/2004,12:28,1059.50,1059.50,1059.00,1059.25,132,892
04/13/2004,12:29,1059.25,1059.50,1059.00,1059.50,342,308
04/13/2004,12:30,1059.50,1059.50,1058.75,1058.75,15,1171
04/13/2004,12:31,1058.75,1059.00,1057.50,1058.00,1392,4459
04/13/2004,12:32,1057.75,1058.00,1056.75,1057.00,1768,3763
04/13/2004,12:33,1057.00,1057.50,1056.50,1057.00,1815,3144
04/13/2004,12:34,1057.00,1057.25,1056.75,1057.00,772,516
04/13/2004,12:35,1057.00,1057.25,1056.75,1057.25,490,294
04/13/2004,12:36,1057.25,1057.50,1057.00,1057.50,932,357
04/13/2004,12:37,1057.50,1057.75,1057.25,1057.75,984,251
04/13/2004,12:38,1057.50,1057.75,1057.25,1057.25,382,299
04/13/2004,12:39,1057.50,1057.75,1057.00,1057.50,538,603
04/13/2004,12:40,1057.50,1057.75,1057.50,1057.75,596,33
04/13/2004,12:41,1057.75,1058.25,1057.75,1058.00,1406,474
04/13/2004,12:42,1058.25,1058.25,1057.75,1058.00,281,373
04/13/2004,12:43,1058.00,1058.25,1057.50,1057.50,349,425
04/13/2004,12:44,1057.75,1058.00,1057.50,1058.00,422,84
04/13/2004,12:45,1057.75,1058.00,1057.50,1058.00,247,363
04/13/2004,12:46,1057.75,1058.25,1057.50,1057.50,688,161
04/13/2004,12:47,1057.50,1057.75,1056.25,1056.25,630,1851
04/13/2004,12:48,1056.25,1057.00,1056.00,1056.75,1818,2153
04/13/2004,12:49,1056.75,1057.00,1056.50,1057.00,899,272
04/13/2004,12:50,1057.00,1057.50,1056.75,1057.50,878,92
04/13/2004,12:51,1057.25,1057.50,1056.50,1056.50,143,758
04/13/2004,12:52,1056.50,1056.75,1056.00,1056.50,1093,1801
04/13/2004,12:53,1056.50,1056.50,1055.25,1055.75,1702,3804
04/13/2004,12:54,1055.75,1055.75,1054.75,1055.50,1659,2609
04/13/2004,12:55,1055.50,1055.50,1054.75,1055.00,763,1464
04/13/2004,12:56,1055.00,1055.75,1055.00,1055.75,1340,442
04/13/2004,12:57,1055.75,1056.00,1055.50,1056.00,923,125
04/13/2004,12:58,1056.00,1056.00,1055.50,1055.75,297,473
04/13/2004,12:59,1055.50,1055.75,1055.50,1055.75,83,105
04/13/2004,13:00,1055.75,1056.00,1055.50,1056.00,453,503
04/13/2004,13:01,1055.75,1056.25,1054.75,1054.75,478,2325
04/13/2004,13:02,1054.75,1055.75,1054.75,1055.25,1199,1324
04/13/2004,13:03,1055.50,1055.50,1055.00,1055.25,236,441
04/13/2004,13:04,1055.50,1055.75,1055.25,1055.25,436,205
04/13/2004,13:05,1055.25,1055.75,1055.25,1055.75,229,241
04/13/2004,13:06,1055.75,1055.75,1055.25,1055.75,358,199
04/13/2004,13:07,1055.75,1056.00,1055.50,1055.75,695,182
04/13/2004,13:08,1055.75,1056.00,1055.50,1056.00,687,7
04/13/2004,13:09,1056.00,1056.50,1055.75,1056.25,2583,242
04/13/2004,13:10,1056.25,1056.75,1056.00,1056.50,2176,1107
04/13/2004,13:11,1056.50,1056.75,1056.25,1056.50,400,491
04/13/2004,13:12,1056.50,1057.00,1056.50,1056.50,1956,763
04/13/2004,13:13,1056.50,1056.75,1056.25,1056.50,853,365
04/13/2004,13:14,1056.50,1056.75,1056.25,1056.50,151,550
04/13/2004,13:15,1056.50,1056.50,1056.00,1056.25,742,562
04/13/2004,13:16,1056.25,1056.50,1056.25,1056.50,543,515
04/13/2004,13:17,1056.75,1056.75,1056.50,1056.75,44,220
04/13/2004,13:18,1056.50,1056.50,1056.00,1056.50,351,769
04/13/2004,13:19,1056.50,1056.50,1056.00,1056.00,406,397
04/13/2004,13:20,1056.00,1056.00,1055.50,1055.75,568,2120
04/13/2004,13:21,1056.00,1056.25,1055.50,1055.75,353,665
04/13/2004,13:22,1055.50,1056.00,1055.00,1055.00,1659,2125
04/13/2004,13:23,1055.25,1055.50,1054.50,1054.50,1037,2134
04/13/2004,13:24,1054.50,1054.75,1053.75,1054.00,1824,4411
04/13/2004,13:25,1054.00,1054.75,1053.75,1054.50,1850,884
04/13/2004,13:26,1054.50,1055.00,1054.25,1055.00,1518,141
04/13/2004,13:27,1055.00,1055.00,1054.00,1054.00,484,1542
04/13/2004,13:28,1054.00,1054.25,1053.75,1054.00,828,2633
04/13/2004,13:29,1054.00,1054.25,1053.50,1054.00,1739,1973
04/13/2004,13:30,1054.00,1054.75,1054.00,1054.75,2099,432
04/13/2004,13:31,1054.50,1055.00,1054.25,1054.75,1366,923
04/13/2004,13:32,1054.75,1054.75,1054.25,1054.75,480,555
04/13/2004,13:33,1054.75,1055.00,1054.50,1054.50,306,193
04/13/2004,13:34,1054.50,1054.75,1054.25,1054.50,184,366
04/13/2004,13:35,1054.50,1054.75,1054.25,1054.75,314,71
04/13/2004,13:36,1054.50,1055.00,1054.25,1054.50,475,428
04/13/2004,13:37,1054.50,1054.75,1054.00,1054.25,262,784
04/13/2004,13:38,1054.25,1054.50,1053.50,1053.75,1166,2951
04/13/2004,13:39,1053.75,1054.00,1052.75,1053.00,710,4062
04/13/2004,13:40,1052.75,1053.25,1052.50,1053.25,2728,3095
04/13/2004,13:41,1053.00,1053.75,1053.00,1053.75,1352,628
04/13/2004,13:42,1053.75,1053.75,1053.50,1053.75,1293,584
04/13/2004,13:43,1053.75,1053.75,1053.00,1053.25,650,570
04/13/2004,13:44,1053.25,1053.75,1053.25,1053.50,656,364
04/13/2004,13:45,1053.50,1053.75,1053.50,1053.50,34,73
04/13/2004,13:46,1053.50,1054.50,1053.50,1054.50,3016,723
04/13/2004,13:47,1054.50,1054.75,1054.00,1054.25,1583,1268
04/13/2004,13:48,1054.25,1054.75,1054.25,1054.75,837,385
04/13/2004,13:49,1054.50,1054.75,1054.25,1054.25,176,188
04/13/2004,13:50,1054.50,1054.50,1054.00,1054.00,1774,1158
04/13/2004,13:51,1054.25,1054.50,1054.00,1054.00,158,822
04/13/2004,13:52,1054.00,1054.50,1054.00,1054.25,587,143
04/13/2004,13:53,1054.25,1054.50,1054.00,1054.25,113,1198
04/13/2004,13:54,1054.00,1054.25,1053.00,1054.00,1039,2517
04/13/2004,13:55,1054.00,1054.00,1053.75,1054.00,880,111
04/13/2004,13:56,1054.00,1054.25,1053.75,1053.75,304,591
04/13/2004,13:57,1053.75,1054.00,1052.75,1052.75,191,2774
04/13/2004,13:58,1052.75,1053.50,1052.75,1053.00,2501,2281
04/13/2004,13:59,1053.00,1053.50,1053.00,1053.25,922,512
04/13/2004,14:00,1053.25,1054.25,1053.00,1054.25,1616,728
04/13/2004,14:01,1054.25,1054.25,1053.25,1053.50,1511,1329
04/13/2004,14:02,1053.50,1053.50,1052.25,1053.00,2102,3300
04/13/2004,14:03,1053.00,1053.00,1052.50,1053.00,437,403
04/13/2004,14:04,1053.00,1053.75,1053.00,1053.50,1153,154
04/13/2004,14:05,1053.50,1053.50,1053.00,1053.50,470,823
04/13/2004,14:06,1053.50,1053.75,1053.00,1053.25,165,438
04/13/2004,14:07,1053.25,1053.50,1053.00,1053.25,440,95
04/13/2004,14:08,1053.25,1053.25,1052.50,1053.00,333,846
04/13/2004,14:09,1053.00,1053.00,1052.00,1052.00,1272,2977
04/13/2004,14:10,1052.25,1052.25,1051.50,1052.00,1584,3135
04/13/2004,14:11,1051.75,1052.50,1051.75,1052.00,1749,603
04/13/2004,14:12,1052.25,1052.25,1051.75,1052.00,274,1566
04/13/2004,14:13,1052.00,1052.25,1051.75,1052.25,845,1259
04/13/2004,14:14,1052.00,1052.50,1051.75,1052.25,962,1015
04/13/2004,14:15,1052.25,1052.75,1052.25,1052.25,1395,1561
04/13/2004,14:16,1052.25,1052.75,1052.25,1052.50,740,596
04/13/2004,14:17,1052.50,1052.75,1052.25,1052.25,643,779
04/13/2004,14:18,1052.25,1053.50,1052.25,1053.25,3642,1621
04/13/2004,14:19,1053.50,1053.75,1053.25,1053.75,1522,547
04/13/2004,14:20,1053.75,1053.75,1053.25,1053.50,982,1240
04/13/2004,14:21,1053.50,1053.50,1053.00,1053.25,427,1713
04/13/2004,14:22,1053.25,1054.25,1053.25,1054.00,2443,544
04/13/2004,14:23,1054.25,1054.50,1053.75,1054.00,1618,3073
04/13/2004,14:24,1054.00,1054.25,1053.75,1054.00,371,551
04/13/2004,14:25,1054.00,1054.25,1053.50,1054.25,735,869
04/13/2004,14:26,1054.00,1054.50,1054.00,1054.25,1147,365
04/13/2004,14:27,1054.25,1054.25,1053.75,1054.00,643,1250
04/13/2004,14:28,1053.75,1054.00,1053.50,1053.50,785,1011
04/13/2004,14:29,1053.50,1054.00,1053.50,1053.75,464,292
04/13/2004,14:30,1054.00,1054.25,1053.75,1054.25,585,76
04/13/2004,14:31,1054.00,1054.50,1054.00,1054.50,797,1066
04/13/2004,14:32,1054.50,1054.75,1054.25,1054.75,1726,199
04/13/2004,14:33,1054.75,1055.25,1054.75,1055.25,3199,1321
04/13/2004,14:34,1055.50,1056.00,1055.00,1055.00,3362,4315
04/13/2004,14:35,1055.00,1055.25,1054.75,1055.25,1358,1555
04/13/2004,14:36,1055.25,1055.50,1055.00,1055.25,1318,448
04/13/2004,14:37,1055.25,1056.00,1055.25,1056.00,2749,781
04/13/2004,14:38,1056.00,1056.25,1055.50,1055.75,1241,2255
04/13/2004,14:39,1055.75,1056.00,1055.50,1055.75,681,1889
04/13/2004,14:40,1055.75,1055.75,1055.00,1055.25,440,1959
04/13/2004,14:41,1055.50,1055.75,1055.00,1055.25,1032,1310
04/13/2004,14:42,1055.50,1055.75,1055.00,1055.00,208,830
04/13/2004,14:43,1055.00,1055.25,1054.25,1054.75,1846,3610
04/13/2004,14:44,1054.50,1054.50,1053.75,1054.00,773,1921
04/13/2004,14:45,1054.25,1054.25,1053.75,1054.00,818,2013
04/13/2004,14:46,1054.00,1054.00,1053.25,1053.75,601,2123
04/13/2004,14:47,1053.75,1054.00,1053.25,1053.75,1010,1117
04/13/2004,14:48,1053.75,1053.75,1053.00,1053.25,446,2296
04/13/2004,14:49,1053.00,1053.50,1052.75,1053.00,1238,1936
04/13/2004,14:50,1053.00,1053.25,1052.75,1053.25,905,215
04/13/2004,14:51,1053.25,1053.50,1053.00,1053.25,527,677
04/13/2004,14:52,1053.25,1053.25,1052.75,1053.00,745,1970
04/13/2004,14:53,1053.00,1053.25,1053.00,1053.00,574,319
04/13/2004,14:54,1053.25,1053.50,1053.00,1053.50,734,631
04/13/2004,14:55,1053.50,1054.00,1053.25,1053.75,1099,1049
04/13/2004,14:56,1053.75,1054.25,1053.50,1053.75,1442,377
04/13/2004,14:57,1054.00,1054.25,1053.75,1054.00,461,519
04/13/2004,14:58,1054.00,1054.25,1053.75,1054.25,1042,770
04/13/2004,14:59,1054.00,1054.25,1053.75,1054.00,421,876
04/13/2004,15:00,1054.00,1054.00,1053.50,1053.75,2157,1967
04/13/2004,15:01,1054.00,1054.25,1053.75,1054.25,2186,2263
04/13/2004,15:02,1054.00,1054.25,1053.50,1053.75,682,2270
04/13/2004,15:03,1053.75,1054.00,1053.50,1053.75,515,1333
04/13/2004,15:04,1054.00,1054.25,1053.75,1054.00,804,604
04/13/2004,15:05,1054.00,1054.25,1053.75,1054.00,235,310
04/13/2004,15:06,1054.00,1054.50,1054.00,1054.25,1956,774
04/13/2004,15:07,1054.25,1054.50,1054.00,1054.00,387,425
04/13/2004,15:08,1054.00,1054.25,1053.50,1053.75,510,942
04/13/2004,15:09,1053.75,1054.00,1053.25,1053.50,314,578
04/13/2004,15:10,1053.75,1054.50,1053.50,1054.25,1682,284
04/13/2004,15:11,1054.25,1054.75,1054.25,1054.50,2535,908
04/13/2004,15:12,1054.50,1054.75,1054.00,1054.00,1581,1627
04/13/2004,15:13,1054.25,1054.50,1053.75,1054.00,675,510
04/13/2004,15:14,1053.75,1054.25,1053.50,1054.00,1083,1495
04/13/2004,15:15,1054.00,1054.25,1053.00,1053.75,1877,2766
04/13/2004,15:16,1053.50,1053.50,1053.50,1053.50,0,22
04/13/2004,15:31,1053.25,1053.25,1052.25,1052.75,178,484
04/13/2004,15:32,1052.75,1052.75,1052.00,1052.25,120,84
04/13/2004,15:33,1052.25,1052.50,1051.75,1052.00,244,299
04/13/2004,15:34,1052.00,1052.25,1052.00,1052.00,182,17
04/13/2004,15:35,1052.00,1052.00,1051.25,1051.25,10,555
04/13/2004,15:36,1051.25,1052.00,1051.25,1052.00,133,118
04/13/2004,15:37,1051.75,1051.75,1051.75,1051.75,0,167
04/13/2004,15:38,1051.75,1051.75,1051.50,1051.50,0,173
04/13/2004,15:39,1051.50,1051.50,1051.25,1051.50,66,311
04/13/2004,15:40,1051.50,1051.75,1051.25,1051.25,22,106
04/13/2004,15:41,1051.50,1051.50,1051.25,1051.25,63,86
04/13/2004,15:42,1051.25,1051.50,1051.00,1051.50,38,104
04/13/2004,15:43,1051.50,1051.75,1051.50,1051.50,69,29
04/13/2004,15:44,1051.50,1051.50,1051.50,1051.50,0,29
04/13/2004,15:45,1051.50,1051.50,1051.25,1051.50,34,85
04/13/2004,15:46,1051.50,1051.50,1051.25,1051.25,16,33
04/13/2004,15:47,1051.25,1051.50,1051.25,1051.25,11,41
04/13/2004,15:48,1051.25,1051.50,1051.25,1051.25,5,86
04/13/2004,15:49,1051.25,1051.75,1051.25,1051.75,45,26
04/13/2004,15:50,1051.50,1051.75,1051.50,1051.75,4,5
04/13/2004,15:51,1051.50,1051.50,1051.50,1051.50,0,113
04/13/2004,15:52,1051.50,1051.75,1051.50,1051.50,1,79
04/13/2004,15:53,1051.50,1051.75,1051.25,1051.50,112,170
04/13/2004,15:55,1051.75,1052.00,1051.50,1052.00,98,6
04/13/2004,15:56,1052.00,1052.00,1052.00,1052.00,30,0
04/13/2004,15:57,1052.00,1052.00,1051.75,1051.75,2,93
04/13/2004,15:58,1051.75,1051.75,1051.50,1051.75,16,24
04/13/2004,15:59,1051.75,1051.75,1051.75,1051.75,5,0
04/13/2004,16:00,1051.75,1051.75,1051.25,1051.50,2,99
04/13/2004,17:01,1051.00,1051.25,1051.00,1051.25,158,0
04/13/2004,17:02,1051.50,1051.50,1051.25,1051.25,61,3
04/13/2004,17:03,1051.50,1051.50,1051.25,1051.50,129,3
04/13/2004,17:05,1051.75,1051.75,1051.50,1051.75,5,10
04/13/2004,17:06,1051.50,1051.75,1051.50,1051.75,3,113
04/13/2004,17:07,1051.50,1051.50,1051.50,1051.50,0,3
04/13/2004,17:10,1051.75,1051.75,1051.75,1051.75,6,0
04/13/2004,17:11,1051.50,1051.50,1051.50,1051.50,0,10
04/13/2004,17:13,1051.50,1051.75,1051.50,1051.75,1,1
04/13/2004,17:14,1051.50,1051.75,1051.50,1051.50,3,38
04/13/2004,17:16,1051.75,1051.75,1051.50,1051.50,2,1
04/13/2004,17:17,1051.75,1051.75,1051.75,1051.75,2,0
04/13/2004,17:18,1051.50,1051.75,1051.50,1051.75,4,4
04/13/2004,17:19,1051.50,1051.75,1051.50,1051.75,11,2
04/13/2004,17:20,1051.75,1051.75,1051.75,1051.75,13,0
04/13/2004,17:21,1051.75,1051.75,1051.75,1051.75,8,0
04/13/2004,17:22,1051.75,1051.75,1051.75,1051.75,7,0
04/13/2004,17:23,1051.75,1052.00,1051.75,1052.00,6,0
04/13/2004,17:25,1051.75,1051.75,1051.75,1051.75,0,3
04/13/2004,17:26,1051.75,1051.75,1051.75,1051.75,0,1
04/13/2004,17:27,1051.75,1051.75,1051.75,1051.75,0,10
04/13/2004,17:28,1051.75,1051.75,1051.75,1051.75,0,17
04/13/2004,17:31,1051.75,1051.75,1051.75,1051.75,0,4
04/13/2004,17:32,1051.75,1051.75,1051.75,1051.75,0,3
04/13/2004,17:33,1051.75,1051.75,1051.75,1051.75,0,2
04/13/2004,17:34,1052.00,1052.00,1051.75,1051.75,2,4
04/13/2004,17:35,1051.50,1051.75,1051.50,1051.50,2,9
04/13/2004,17:36,1051.75,1051.75,1051.75,1051.75,1,0
04/13/2004,17:38,1051.50,1051.50,1051.50,1051.50,0,100
04/13/2004,17:39,1051.50,1051.50,1051.50,1051.50,0,9
04/13/2004,17:40,1051.50,1051.75,1051.50,1051.75,2,11
04/13/2004,17:43,1051.75,1051.75,1051.75,1051.75,4,0
04/13/2004,17:44,1051.75,1051.75,1051.75,1051.75,21,0
04/13/2004,17:45,1051.50,1051.50,1051.50,1051.50,0,20
04/13/2004,17:46,1051.50,1051.75,1051.50,1051.50,1,28
04/13/2004,17:47,1051.25,1051.25,1051.25,1051.25,0,32
04/13/2004,17:48,1051.50,1051.50,1051.25,1051.25,2,50
04/13/2004,17:49,1051.50,1051.50,1051.50,1051.50,2,0
04/13/2004,17:51,1051.25,1051.50,1051.25,1051.50,1,2
04/13/2004,17:52,1051.50,1051.50,1051.50,1051.50,2,0
04/13/2004,17:53,1051.50,1051.50,1051.50,1051.50,5,0
04/13/2004,17:54,1051.75,1051.75,1051.75,1051.75,3,0
04/13/2004,18:00,1051.50,1051.50,1051.50,1051.50,0,1
04/13/2004,18:04,1051.75,1051.75,1051.75,1051.75,1,0
04/13/2004,18:06,1051.75,1051.75,1051.50,1051.50,5,1
04/13/2004,18:07,1051.75,1052.00,1051.75,1052.00,21,0
04/13/2004,18:09,1052.00,1052.00,1052.00,1052.00,5,0
04/13/2004,18:10,1051.75,1051.75,1051.75,1051.75,0,3
04/13/2004,18:11,1052.00,1052.00,1052.00,1052.00,2,0
04/13/2004,18:12,1051.75,1051.75,1051.75,1051.75,0,15
04/13/2004,18:13,1051.75,1051.75,1051.75,1051.75,0,1
04/13/2004,18:17,1051.75,1051.75,1051.75,1051.75,0,1
04/13/2004,18:18,1052.00,1052.00,1052.00,1052.00,5,0
04/13/2004,18:19,1052.00,1052.00,1052.00,1052.00,1,0
04/13/2004,18:20,1052.00,1052.00,1052.00,1052.00,10,0
04/13/2004,18:21,1052.00,1052.00,1052.00,1052.00,1,0
04/13/2004,18:26,1052.00,1052.00,1052.00,1052.00,18,0
04/13/2004,18:27,1052.00,1052.00,1052.00,1052.00,1,0
04/13/2004,18:28,1052.25,1052.25,1052.00,1052.00,12,1
04/13/2004,18:29,1052.00,1052.00,1051.75,1051.75,0,15
04/13/2004,18:38,1052.00,1052.00,1052.00,1052.00,1,0
04/13/2004,18:42,1051.75,1051.75,1051.75,1051.75,0,2
04/13/2004,18:43,1051.75,1051.75,1051.75,1051.75,0,3
04/13/2004,18:44,1052.00,1052.00,1052.00,1052.00,1,0
04/13/2004,18:45,1052.00,1052.25,1052.00,1052.25,15,0
04/13/2004,18:47,1052.25,1052.25,1052.25,1052.25,2,0
04/13/2004,18:49,1052.25,1052.25,1052.25,1052.25,1,0
04/13/2004,18:50,1052.00,1052.00,1052.00,1052.00,0,1
04/13/2004,18:52,1052.25,1052.25,1052.25,1052.25,5,0
04/13/2004,18:53,1052.00,1052.00,1052.00,1052.00,0,6
04/13/2004,18:56,1052.25,1052.25,1052.25,1052.25,1,0
04/13/2004,19:00,1052.00,1052.00,1052.00,1052.00,0,4
04/13/2004,19:01,1052.25,1052.25,1052.25,1052.25,1,0
04/13/2004,19:03,1052.00,1052.00,1052.00,1052.00,0,1
04/13/2004,19:04,1052.00,1052.00,1052.00,1052.00,0,5
04/13/2004,19:05,1052.25,1052.25,1052.25,1052.25,25,0
04/13/2004,19:06,1052.25,1052.25,1052.25,1052.25,4,0
04/13/2004,19:07,1052.25,1052.25,1052.25,1052.25,24,0
04/13/2004,19:08,1052.00,1052.00,1052.00,1052.00,0,1
04/13/2004,19:09,1052.25,1052.25,1052.25,1052.25,5,0
04/13/2004,19:11,1052.25,1052.25,1052.25,1052.25,20,0
04/13/2004,19:13,1052.25,1052.25,1052.25,1052.25,10,0
04/13/2004,19:15,1052.25,1052.25,1052.25,1052.25,1,0
04/13/2004,19:16,1052.25,1052.25,1052.25,1052.25,1,0
04/13/2004,19:19,1052.25,1052.25,1052.25,1052.25,9,0
04/13/2004,19:21,1052.25,1052.25,1052.25,1052.25,6,0
04/13/2004,19:25,1052.25,1052.25,1052.25,1052.25,6,0
04/13/2004,19:27,1052.50,1052.50,1052.50,1052.50,5,0
04/13/2004,19:29,1052.25,1052.25,1052.25,1052.25,0,2
04/13/2004,19:30,1052.50,1052.50,1052.50,1052.50,11,0
04/13/2004,19:31,1052.50,1052.50,1052.25,1052.25,1,1
04/13/2004,19:37,1052.50,1052.50,1052.25,1052.25,1,8
04/13/2004,19:38,1052.50,1052.50,1052.50,1052.50,1,0
04/13/2004,19:39,1052.50,1052.50,1052.25,1052.50,29,11
04/13/2004,19:40,1052.50,1052.50,1052.50,1052.50,2,0
04/13/2004,19:41,1052.50,1052.50,1052.50,1052.50,1,0
04/13/2004,19:43,1052.50,1052.50,1052.50,1052.50,2,0
04/13/2004,19:44,1052.50,1052.75,1052.50,1052.75,14,0
04/13/2004,19:48,1052.75,1052.75,1052.75,1052.75,1,0
04/13/2004,19:49,1052.75,1052.75,1052.75,1052.75,2,0
04/13/2004,19:50,1052.75,1052.75,1052.50,1052.75,15,2
04/13/2004,19:51,1052.50,1052.75,1052.50,1052.75,4,11
04/13/2004,19:52,1052.75,1052.75,1052.50,1052.75,13,2
04/13/2004,19:53,1052.75,1052.75,1052.75,1052.75,5,0
04/13/2004,19:54,1052.75,1052.75,1052.75,1052.75,6,0
04/13/2004,19:55,1052.75,1053.00,1052.75,1053.00,28,0
04/13/2004,19:59,1052.75,1052.75,1052.75,1052.75,0,1
04/13/2004,20:00,1053.00,1053.00,1053.00,1053.00,44,0
04/13/2004,20:01,1053.25,1053.25,1053.00,1053.00,6,9
04/13/2004,20:02,1053.00,1053.00,1052.75,1053.00,16,53
04/13/2004,20:03,1053.00,1053.25,1053.00,1053.25,20,11
04/13/2004,20:04,1053.00,1053.00,1053.00,1053.00,0,1
04/13/2004,20:05,1053.00,1053.00,1052.75,1052.75,0,66
04/13/2004,20:06,1052.75,1052.75,1052.75,1052.75,0,36
04/13/2004,20:07,1052.75,1052.75,1052.75,1052.75,0,20
04/13/2004,20:08,1052.75,1052.75,1052.50,1052.50,0,36
04/13/2004,20:09,1052.75,1052.75,1052.75,1052.75,34,0
04/13/2004,20:10,1052.75,1052.75,1052.75,1052.75,18,0
04/13/2004,20:11,1052.75,1052.75,1052.75,1052.75,15,0
04/13/2004,20:12,1052.75,1052.75,1052.75,1052.75,17,0
04/13/2004,20:13,1052.75,1052.75,1052.75,1052.75,13,0
04/13/2004,20:14,1053.00,1053.00,1053.00,1053.00,3,0
04/13/2004,20:16,1053.00,1053.00,1053.00,1053.00,10,0
04/13/2004,20:18,1053.00,1053.00,1053.00,1053.00,15,0
04/13/2004,20:21,1053.00,1053.00,1052.75,1053.00,13,2
04/13/2004,20:22,1053.00,1053.00,1053.00,1053.00,13,0
04/13/2004,20:25,1053.00,1053.00,1053.00,1053.00,5,0
04/13/2004,20:26,1053.00,1053.00,1053.00,1053.00,1,0
04/13/2004,20:27,1052.75,1052.75,1052.75,1052.75,0,5
04/13/2004,20:28,1053.00,1053.00,1053.00,1053.00,1,0
04/13/2004,20:29,1052.75,1052.75,1052.75,1052.75,0,1
04/13/2004,20:30,1053.00,1053.00,1052.75,1052.75,1,4
04/13/2004,20:33,1053.00,1053.25,1053.00,1053.25,28,0
04/13/2004,20:37,1053.25,1053.25,1053.00,1053.00,1,4
04/13/2004,20:38,1053.25,1053.25,1053.00,1053.00,6,1
04/13/2004,20:40,1053.00,1053.00,1053.00,1053.00,0,25
04/13/2004,20:41,1053.00,1053.00,1053.00,1053.00,0,60
04/13/2004,20:42,1053.00,1053.25,1053.00,1053.25,1,8
04/13/2004,20:43,1052.75,1053.50,1052.75,1053.50,217,2
04/13/2004,20:44,1053.25,1053.75,1053.25,1053.75,68,17
04/13/2004,20:45,1053.75,1053.75,1053.75,1053.75,10,0
04/13/2004,20:46,1053.75,1053.75,1053.50,1053.50,1,11
04/13/2004,20:47,1053.50,1053.75,1053.50,1053.75,7,3
04/13/2004,20:48,1053.75,1053.75,1053.50,1053.50,10,1
04/13/2004,20:49,1053.75,1053.75,1053.75,1053.75,1,0
04/13/2004,20:50,1053.75,1053.75,1053.75,1053.75,15,0
04/13/2004,20:51,1053.75,1054.00,1053.50,1053.75,36,1
04/13/2004,20:52,1053.75,1054.00,1053.75,1054.00,41,0
04/13/2004,20:53,1053.75,1054.00,1053.75,1054.00,30,28
04/13/2004,20:54,1054.00,1054.25,1053.75,1054.25,48,3
04/13/2004,20:55,1054.25,1054.25,1054.25,1054.25,7,0
04/13/2004,20:56,1054.00,1054.25,1054.00,1054.25,46,7
04/13/2004,20:57,1054.50,1054.50,1054.25,1054.25,3,28
04/13/2004,20:58,1054.25,1054.25,1054.25,1054.25,0,28
04/13/2004,20:59,1054.25,1054.50,1054.25,1054.50,31,5
04/13/2004,21:00,1054.50,1054.50,1054.25,1054.50,7,1
04/13/2004,21:01,1054.25,1054.25,1054.25,1054.25,0,3
04/13/2004,21:03,1054.25,1054.25,1054.25,1054.25,0,1
04/13/2004,21:04,1054.25,1054.25,1054.25,1054.25,0,51
04/13/2004,21:05,1054.25,1054.25,1054.25,1054.25,0,2
04/13/2004,21:06,1054.25,1054.25,1054.25,1054.25,0,2
04/13/2004,21:07,1054.25,1054.25,1054.25,1054.25,0,2
04/13/2004,21:09,1054.25,1054.25,1054.25,1054.25,0,1
04/13/2004,21:10,1054.25,1054.25,1054.25,1054.25,0,1
04/13/2004,21:11,1054.25,1054.50,1054.25,1054.50,6,58
04/13/2004,21:12,1054.25,1054.25,1054.25,1054.25,0,6
04/13/2004,21:13,1054.25,1054.25,1054.25,1054.25,0,14
04/13/2004,21:14,1054.50,1054.50,1053.75,1054.00,16,41
04/13/2004,21:15,1054.00,1054.00,1053.75,1053.75,23,1
04/13/2004,21:16,1054.00,1054.00,1054.00,1054.00,29,0
04/13/2004,21:17,1054.00,1054.00,1053.75,1053.75,4,1
04/13/2004,21:18,1054.00,1054.25,1054.00,1054.25,38,0
04/13/2004,21:19,1054.25,1054.25,1054.25,1054.25,10,0
04/13/2004,21:20,1054.00,1054.50,1054.00,1054.50,8,1
04/13/2004,21:21,1054.25,1054.25,1054.25,1054.25,0,10
04/13/2004,21:22,1054.25,1054.50,1054.25,1054.50,1,14
04/13/2004,21:23,1054.25,1054.50,1054.25,1054.25,1,3
04/13/2004,21:24,1054.50,1054.50,1054.50,1054.50,6,0
04/13/2004,21:26,1054.25,1054.25,1054.00,1054.00,0,56
04/13/2004,21:27,1054.00,1054.25,1054.00,1054.25,1,1
04/13/2004,21:28,1054.25,1054.25,1054.00,1054.00,5,37
04/13/2004,21:29,1054.00,1054.00,1054.00,1054.00,0,2
04/13/2004,21:30,1053.75,1053.75,1053.25,1053.25,0,103
04/13/2004,21:31,1053.50,1053.75,1053.50,1053.50,19,44
04/13/2004,21:32,1053.50,1053.50,1053.50,1053.50,0,329
04/13/2004,21:33,1053.50,1053.75,1053.50,1053.75,46,110
04/13/2004,21:34,1053.75,1054.00,1053.75,1053.75,45,7
04/13/2004,21:35,1053.75,1053.75,1053.75,1053.75,0,1
04/13/2004,21:36,1053.75,1054.00,1053.75,1054.00,1,1
04/13/2004,21:38,1053.75,1053.75,1053.75,1053.75,0,15
04/13/2004,21:39,1054.00,1054.00,1054.00,1054.00,7,0
04/13/2004,21:40,1054.00,1054.00,1054.00,1054.00,13,0
04/13/2004,21:41,1054.00,1054.00,1054.00,1054.00,2,0
04/13/2004,21:43,1053.75,1053.75,1053.75,1053.75,0,13
04/13/2004,21:44,1054.00,1054.00,1054.00,1054.00,1,0
04/13/2004,21:45,1053.75,1053.75,1053.75,1053.75,0,33
04/13/2004,21:46,1053.75,1053.75,1053.75,1053.75,0,116
04/13/2004,21:47,1054.00,1054.00,1053.75,1053.75,2,7
04/13/2004,21:48,1053.75,1053.75,1053.75,1053.75,0,71
04/13/2004,21:49,1053.75,1053.75,1053.75,1053.75,0,2
04/13/2004,21:51,1053.75,1053.75,1053.75,1053.75,0,1
04/13/2004,21:52,1054.00,1054.00,1054.00,1054.00,1,0
04/13/2004,21:55,1053.75,1053.75,1053.75,1053.75,0,1
04/13/2004,21:56,1054.00,1054.00,1054.00,1054.00,1,0
04/13/2004,21:58,1054.00,1054.00,1054.00,1054.00,1,0
04/13/2004,21:59,1053.75,1053.75,1053.75,1053.75,0,14
04/13/2004,22:01,1053.75,1053.75,1053.25,1053.25,0,94
04/13/2004,22:02,1053.50,1053.50,1053.50,1053.50,5,0
04/13/2004,22:03,1053.50,1053.50,1053.50,1053.50,1,0
04/13/2004,22:05,1053.50,1053.75,1053.50,1053.75,13,0
04/13/2004,22:06,1053.75,1053.75,1053.75,1053.75,2,0
04/13/2004,22:08,1054.00,1054.00,1053.75,1054.00,16,1
04/13/2004,22:10,1054.00,1054.00,1054.00,1054.00,2,0
04/13/2004,22:13,1054.25,1054.25,1054.25,1054.25,8,0
04/13/2004,22:16,1054.25,1054.25,1054.25,1054.25,3,0
04/13/2004,22:18,1054.25,1054.25,1054.25,1054.25,5,0
04/13/2004,22:19,1054.25,1054.25,1054.25,1054.25,6,0
04/13/2004,22:22,1054.25,1054.25,1054.25,1054.25,5,0
04/13/2004,22:25,1054.25,1054.25,1054.25,1054.25,2,0
04/13/2004,22:28,1054.25,1054.25,1054.25,1054.25,1,0
04/13/2004,22:33,1054.25,1054.25,1054.25,1054.25,4,0
04/13/2004,22:35,1054.00,1054.25,1054.00,1054.00,1,12
04/13/2004,22:38,1054.25,1054.25,1054.25,1054.25,5,0
04/13/2004,22:39,1054.25,1054.25,1054.25,1054.25,16,0
04/13/2004,22:40,1054.25,1054.25,1054.25,1054.25,13,0
04/13/2004,22:41,1054.25,1054.25,1053.75,1054.25,60,63
04/13/2004,22:42,1054.25,1054.25,1054.25,1054.25,6,0
04/13/2004,22:43,1054.25,1054.50,1054.25,1054.50,2,0
04/13/2004,22:44,1054.25,1054.25,1054.25,1054.25,0,6
04/13/2004,22:45,1054.25,1054.25,1054.25,1054.25,0,34
04/13/2004,22:46,1054.25,1054.25,1054.25,1054.25,0,2
04/13/2004,22:48,1054.50,1054.50,1054.50,1054.50,11,0
04/13/2004,22:49,1054.50,1054.50,1054.50,1054.50,10,0
04/13/2004,22:50,1054.50,1054.50,1054.50,1054.50,12,0
04/13/2004,22:51,1054.25,1054.25,1054.25,1054.25,0,50
04/13/2004,22:52,1054.25,1054.25,1054.25,1054.25,0,8
04/13/2004,22:54,1054.25,1054.25,1054.25,1054.25,0,1
04/13/2004,22:55,1054.00,1054.00,1054.00,1054.00,0,6
04/13/2004,22:56,1054.00,1054.00,1054.00,1054.00,0,5
04/13/2004,22:57,1054.25,1054.25,1054.25,1054.25,1,0
04/13/2004,22:58,1054.00,1054.00,1054.00,1054.00,0,1
04/13/2004,23:00,1054.00,1054.00,1054.00,1054.00,0,1
04/13/2004,23:01,1054.00,1054.00,1054.00,1054.00,0,2
04/13/2004,23:10,1054.00,1054.00,1054.00,1054.00,0,66
04/13/2004,23:11,1053.75,1054.25,1053.50,1054.25,71,103
04/13/2004,23:12,1054.50,1054.50,1054.25,1054.25,1,2
04/13/2004,23:13,1054.25,1054.25,1054.25,1054.25,0,15
04/13/2004,23:15,1054.25,1054.25,1054.25,1054.25,0,4
04/13/2004,23:18,1054.00,1054.00,1054.00,1054.00,0,3
04/13/2004,23:20,1054.00,1054.00,1054.00,1054.00,0,1
04/13/2004,23:22,1054.25,1054.25,1054.25,1054.25,12,0
04/13/2004,23:25,1054.00,1054.00,1054.00,1054.00,0,10
04/13/2004,23:26,1054.00,1054.25,1054.00,1054.25,1,1
04/13/2004,23:27,1054.25,1054.25,1054.25,1054.25,40,0
04/13/2004,23:29,1054.25,1054.25,1054.25,1054.25,1,0
04/13/2004,23:34,1054.25,1054.25,1054.00,1054.25,7,4
04/13/2004,23:36,1054.00,1054.00,1054.00,1054.00,0,1
04/13/2004,23:39,1054.25,1054.25,1054.25,1054.25,1,0
04/13/2004,23:44,1054.25,1054.25,1054.25,1054.25,2,0
04/13/2004,23:47,1054.25,1054.50,1054.25,1054.50,8,0
04/13/2004,23:50,1054.25,1054.25,1054.25,1054.25,0,10
04/13/2004,23:51,1054.25,1054.25,1054.25,1054.25,0,2
04/13/2004,23:56,1054.50,1054.50,1054.50,1054.50,1,0
04/13/2004,23:59,1054.25,1054.25,1054.25,1054.25,0,55
04/14/2004,00:00,1054.25,1054.25,1054.25,1054.25,0,11
04/14/2004,00:01,1054.50,1054.50,1054.25,1054.50,4,1
04/14/2004,00:02,1054.25,1054.50,1054.25,1054.50,2,2
04/14/2004,00:03,1054.25,1054.50,1054.25,1054.25,1,3
04/14/2004,00:04,1054.25,1054.25,1054.25,1054.25,0,1
04/14/2004,00:05,1054.00,1054.00,1053.75,1053.75,0,53
04/14/2004,00:06,1054.25,1054.25,1054.25,1054.25,1,0
04/14/2004,00:07,1054.25,1054.25,1054.25,1054.25,5,0
04/14/2004,00:08,1054.00,1054.00,1054.00,1054.00,0,8
04/14/2004,00:09,1054.00,1054.00,1054.00,1054.00,0,5
04/14/2004,00:10,1054.00,1054.00,1054.00,1054.00,0,1
04/14/2004,00:11,1054.00,1054.50,1054.00,1054.25,20,3
04/14/2004,00:12,1054.50,1054.50,1054.25,1054.25,1,1
04/14/2004,00:13,1054.25,1054.25,1054.25,1054.25,0,10
04/14/2004,00:17,1054.00,1054.00,1054.00,1054.00,0,8
04/14/2004,00:19,1054.25,1054.25,1054.25,1054.25,7,0
04/14/2004,00:20,1054.00,1054.00,1054.00,1054.00,0,4
04/14/2004,00:22,1054.25,1054.50,1054.25,1054.50,62,0
04/14/2004,00:23,1054.75,1054.75,1054.75,1054.75,6,0
04/14/2004,00:24,1054.50,1054.50,1054.50,1054.50,0,2
04/14/2004,00:29,1054.25,1054.75,1054.25,1054.75,24,3
04/14/2004,00:30,1054.75,1055.00,1054.75,1055.00,71,0
04/14/2004,00:32,1055.00,1055.00,1055.00,1055.00,25,0
04/14/2004,00:33,1055.00,1055.25,1055.00,1055.25,55,0
04/14/2004,00:35,1055.00,1055.25,1055.00,1055.00,6,5
04/14/2004,00:36,1055.00,1055.00,1055.00,1055.00,0,30
04/14/2004,00:37,1055.25,1055.25,1055.00,1055.00,1,5
04/14/2004,00:38,1055.25,1055.25,1055.25,1055.25,1,0
04/14/2004,00:39,1055.00,1055.00,1055.00,1055.00,0,8
04/14/2004,00:40,1055.00,1055.00,1054.75,1054.75,0,34
04/14/2004,00:41,1055.00,1055.00,1055.00,1055.00,2,0
04/14/2004,00:42,1055.00,1055.00,1055.00,1055.00,1,0
04/14/2004,00:43,1055.25,1055.25,1055.25,1055.25,15,0
04/14/2004,00:44,1055.25,1055.25,1055.25,1055.25,1,0
04/14/2004,00:45,1055.00,1055.00,1055.00,1055.00,0,1
04/14/2004,00:46,1055.25,1055.25,1055.25,1055.25,65,0
04/14/2004,00:47,1055.25,1055.25,1055.25,1055.25,1,0
04/14/2004,00:48,1055.25,1055.25,1055.25,1055.25,2,0
04/14/2004,00:49,1055.25,1055.25,1055.00,1055.25,106,1
04/14/2004,00:50,1055.25,1055.50,1055.25,1055.50,9,0
04/14/2004,00:51,1055.25,1055.25,1055.00,1055.00,0,31
04/14/2004,00:52,1054.75,1054.75,1054.25,1054.25,1,29
04/14/2004,00:53,1054.25,1054.75,1054.25,1054.75,12,27
04/14/2004,00:54,1054.75,1055.00,1054.75,1054.75,23,19
04/14/2004,00:55,1055.00,1055.00,1055.00,1055.00,37,0
04/14/2004,00:56,1055.00,1055.25,1055.00,1055.00,9,1
04/14/2004,00:57,1055.00,1055.00,1055.00,1055.00,0,33
04/14/2004,00:58,1055.00,1055.25,1055.00,1055.00,5,25
04/14/2004,00:59,1055.00,1055.00,1055.00,1055.00,0,15
04/14/2004,01:02,1054.75,1054.75,1054.75,1054.75,0,1
04/14/2004,01:03,1055.00,1055.00,1055.00,1055.00,11,0
04/14/2004,01:04,1055.00,1055.25,1055.00,1055.25,36,0
04/14/2004,01:05,1055.00,1055.25,1055.00,1055.25,5,10
04/14/2004,01:06,1055.25,1055.25,1055.25,1055.25,10,0
04/14/2004,01:07,1055.25,1055.25,1055.25,1055.25,1,0
04/14/2004,01:12,1055.25,1055.25,1055.00,1055.00,5,7
04/14/2004,01:14,1055.00,1055.00,1055.00,1055.00,0,42
04/14/2004,01:15,1055.00,1055.00,1055.00,1055.00,0,4
04/14/2004,01:18,1055.00,1055.00,1055.00,1055.00,0,27
04/14/2004,01:19,1055.00,1055.00,1055.00,1055.00,0,1
04/14/2004,01:20,1055.00,1055.00,1055.00,1055.00,0,11
04/14/2004,01:21,1055.00,1055.00,1055.00,1055.00,0,22
04/14/2004,01:22,1055.00,1055.00,1055.00,1055.00,0,12
04/14/2004,01:24,1055.25,1055.25,1055.25,1055.25,2,0
04/14/2004,01:25,1055.00,1055.00,1054.75,1054.75,0,8
04/14/2004,01:26,1054.75,1054.75,1054.75,1054.75,0,3
04/14/2004,01:28,1054.50,1054.50,1054.50,1054.50,0,93
04/14/2004,01:29,1054.50,1054.50,1054.25,1054.25,0,3
04/14/2004,01:30,1054.25,1054.25,1054.25,1054.25,0,2
04/14/2004,01:31,1054.25,1054.25,1054.25,1054.25,0,8
04/14/2004,01:32,1054.25,1054.25,1054.25,1054.25,0,39
04/14/2004,01:33,1054.50,1054.50,1054.50,1054.50,24,0
04/14/2004,01:35,1054.50,1054.50,1054.50,1054.50,133,0
04/14/2004,01:36,1054.50,1055.25,1054.50,1055.25,74,0
04/14/2004,01:37,1054.75,1054.75,1054.75,1054.75,0,19
04/14/2004,01:38,1054.50,1054.50,1054.50,1054.50,0,10
04/14/2004,01:39,1054.50,1054.50,1054.50,1054.50,0,25
04/14/2004,01:40,1054.50,1054.75,1054.50,1054.50,2,15
04/14/2004,01:41,1054.50,1054.50,1054.50,1054.50,0,9
04/14/2004,01:44,1054.50,1054.75,1054.50,1054.75,1,8
04/14/2004,01:45,1054.50,1054.50,1054.50,1054.50,0,7
04/14/2004,01:46,1054.50,1054.50,1054.25,1054.25,0,46
04/14/2004,01:47,1054.00,1054.00,1053.75,1054.00,6,25
04/14/2004,01:48,1054.25,1054.50,1054.25,1054.50,23,0
04/14/2004,01:49,1054.50,1054.50,1054.50,1054.50,2,0
04/14/2004,01:50,1054.50,1054.50,1054.50,1054.50,14,0
04/14/2004,01:51,1054.50,1054.50,1054.50,1054.50,38,0
04/14/2004,01:52,1054.50,1054.50,1054.25,1054.50,20,25
04/14/2004,01:53,1054.25,1054.50,1054.25,1054.50,5,1
04/14/2004,01:54,1054.25,1054.25,1054.25,1054.25,0,6
04/14/2004,01:55,1054.25,1054.25,1054.00,1054.00,0,15
04/14/2004,01:56,1054.00,1054.00,1054.00,1054.00,0,11
04/14/2004,01:57,1054.00,1054.00,1054.00,1054.00,0,8
04/14/2004,01:58,1054.00,1054.00,1054.00,1054.00,0,12
04/14/2004,01:59,1054.25,1054.25,1054.25,1054.25,2,0
04/14/2004,02:00,1054.25,1054.25,1054.25,1054.25,45,0
04/14/2004,02:01,1054.00,1054.50,1054.00,1054.25,20,31
04/14/2004,02:02,1054.00,1054.75,1054.00,1054.75,118,1
04/14/2004,02:03,1054.75,1055.00,1054.75,1054.75,111,44
04/14/2004,02:04,1054.75,1055.00,1054.00,1054.25,14,123
04/14/2004,02:05,1054.25,1054.50,1054.25,1054.25,10,21
04/14/2004,02:06,1054.25,1054.25,1054.25,1054.25,0,23
04/14/2004,02:07,1054.50,1054.75,1054.50,1054.75,13,0
04/14/2004,02:08,1054.50,1054.50,1054.50,1054.50,0,22
04/14/2004,02:09,1054.50,1054.75,1054.50,1054.75,27,25
04/14/2004,02:10,1054.75,1055.00,1054.75,1055.00,7,0
04/14/2004,02:11,1055.00,1055.25,1054.75,1054.75,51,67
04/14/2004,02:12,1054.75,1054.75,1054.75,1054.75,0,10
04/14/2004,02:13,1054.75,1055.00,1054.75,1055.00,1,42
04/14/2004,02:14,1054.75,1054.75,1054.75,1054.75,0,13
04/14/2004,02:15,1054.75,1054.75,1054.50,1054.75,9,5
04/14/2004,02:16,1054.50,1054.75,1054.50,1054.75,18,22
04/14/2004,02:17,1054.75,1054.75,1054.75,1054.75,34,0
04/14/2004,02:18,1054.50,1054.50,1054.50,1054.50,0,17
04/14/2004,02:19,1054.50,1054.50,1054.50,1054.50,0,1
04/14/2004,02:20,1054.50,1054.75,1054.50,1054.75,7,29
04/14/2004,02:21,1054.75,1055.25,1054.75,1055.25,88,6
04/14/2004,02:23,1055.00,1055.25,1054.75,1055.25,22,48
04/14/2004,02:24,1055.00,1055.00,1054.75,1054.75,0,21
04/14/2004,02:25,1054.75,1055.00,1054.75,1054.75,7,25
04/14/2004,02:26,1055.00,1055.00,1054.75,1054.75,12,5
04/14/2004,02:27,1055.00,1055.00,1054.75,1055.00,21,6
04/14/2004,02:28,1054.75,1055.00,1054.75,1054.75,31,22
04/14/2004,02:29,1054.75,1055.00,1054.50,1054.75,37,83
04/14/2004,02:30,1054.75,1055.00,1054.75,1055.00,46,0
04/14/2004,02:31,1055.00,1055.00,1054.75,1055.00,18,1
04/14/2004,02:32,1054.75,1055.00,1054.75,1054.75,10,15
04/14/2004,02:33,1055.00,1055.00,1055.00,1055.00,12,0
04/14/2004,02:34,1055.00,1055.00,1054.75,1055.00,137,23
04/14/2004,02:35,1055.00,1055.25,1055.00,1055.00,3,13
04/14/2004,02:36,1055.00,1055.00,1055.00,1055.00,0,10
04/14/2004,02:37,1055.00,1055.00,1055.00,1055.00,0,46
04/14/2004,02:38,1055.00,1055.00,1055.00,1055.00,0,11
04/14/2004,02:39,1055.00,1055.00,1055.00,1055.00,0,11
04/14/2004,02:40,1055.00,1055.00,1055.00,1055.00,0,20
04/14/2004,02:41,1055.00,1055.00,1054.75,1055.00,2,11
04/14/2004,02:42,1055.00,1055.00,1054.75,1055.00,77,4
04/14/2004,02:43,1055.00,1055.00,1055.00,1055.00,10,0
04/14/2004,02:44,1055.00,1055.00,1054.75,1054.75,10,269
04/14/2004,02:45,1054.75,1055.00,1054.50,1055.00,41,26
04/14/2004,02:46,1054.75,1055.00,1054.75,1054.75,12,28
04/14/2004,02:47,1054.75,1054.75,1054.50,1054.50,0,120
04/14/2004,02:48,1054.50,1055.00,1054.50,1054.75,28,46
04/14/2004,02:49,1054.75,1054.75,1054.75,1054.75,0,51
04/14/2004,02:50,1054.75,1055.00,1054.75,1055.00,11,40
04/14/2004,02:51,1054.75,1055.00,1054.50,1055.00,20,29
04/14/2004,02:52,1054.75,1054.75,1054.50,1054.50,0,17
04/14/2004,02:53,1054.50,1054.75,1054.50,1054.50,11,161
04/14/2004,02:54,1054.50,1054.75,1054.50,1054.75,18,10
04/14/2004,02:55,1054.75,1054.75,1054.75,1054.75,35,0
04/14/2004,02:56,1054.75,1055.00,1054.50,1054.50,12,39
04/14/2004,02:57,1054.75,1054.75,1054.25,1054.75,62,73
04/14/2004,02:58,1054.50,1054.50,1054.00,1054.00,16,69
04/14/2004,02:59,1054.25,1054.25,1054.00,1054.25,17,1
04/14/2004,03:00,1054.00,1054.25,1054.00,1054.00,17,16
04/14/2004,03:01,1054.00,1054.25,1054.00,1054.00,16,7
04/14/2004,03:02,1054.25,1054.25,1054.00,1054.00,11,1
04/14/2004,03:03,1054.25,1054.25,1054.25,1054.25,27,0
04/14/2004,03:04,1054.00,1054.25,1054.00,1054.00,55,2
04/14/2004,03:05,1054.25,1054.50,1054.25,1054.25,32,11
04/14/2004,03:06,1054.25,1054.25,1054.00,1054.25,11,22
04/14/2004,03:07,1054.00,1054.25,1054.00,1054.25,46,1
04/14/2004,03:08,1054.00,1054.25,1054.00,1054.00,22,26
04/14/2004,03:09,1054.00,1054.25,1053.75,1054.00,13,56
04/14/2004,03:10,1054.00,1054.25,1053.75,1054.00,44,104
04/14/2004,03:11,1053.75,1054.00,1053.75,1054.00,69,25
04/14/2004,03:12,1054.25,1054.25,1053.75,1054.00,16,15
04/14/2004,03:13,1054.00,1054.00,1054.00,1054.00,19,0
04/14/2004,03:14,1053.75,1054.00,1053.75,1053.75,14,91
04/14/2004,03:15,1053.75,1054.00,1053.50,1053.75,16,164
04/14/2004,03:16,1053.75,1053.75,1053.75,1053.75,14,0
04/14/2004,03:17,1053.50,1053.50,1053.25,1053.50,10,121
04/14/2004,03:18,1053.75,1053.75,1053.25,1053.50,11,44
04/14/2004,03:19,1053.50,1053.75,1053.50,1053.50,16,1
04/14/2004,03:20,1053.50,1053.75,1053.25,1053.50,40,28
04/14/2004,03:21,1053.25,1053.50,1053.25,1053.50,101,21
04/14/2004,03:22,1053.75,1053.75,1053.50,1053.50,12,33
04/14/2004,03:23,1053.50,1053.50,1053.00,1053.00,7,42
04/14/2004,03:24,1053.25,1053.25,1052.50,1052.50,26,157
04/14/2004,03:25,1052.50,1052.75,1052.25,1052.75,110,72
04/14/2004,03:26,1052.75,1053.25,1052.75,1053.25,59,12
04/14/2004,03:27,1053.25,1053.25,1053.00,1053.25,31,5
04/14/2004,03:28,1053.25,1053.75,1053.25,1053.75,60,7
04/14/2004,03:29,1053.75,1054.50,1053.75,1054.00,301,12
04/14/2004,03:30,1054.00,1054.25,1054.00,1054.25,19,26
04/14/2004,03:31,1054.25,1054.50,1054.25,1054.25,28,23
04/14/2004,03:32,1054.25,1054.25,1054.00,1054.00,9,4
04/14/2004,03:33,1054.00,1054.25,1054.00,1054.00,1,169
04/14/2004,03:34,1054.25,1054.25,1053.75,1053.75,11,10
04/14/2004,03:35,1053.75,1053.75,1053.75,1053.75,0,42
04/14/2004,03:36,1053.75,1053.75,1053.50,1053.75,29,11
04/14/2004,03:37,1053.75,1054.50,1053.50,1054.50,111,3
04/14/2004,03:38,1054.25,1054.75,1054.25,1054.25,31,58
04/14/2004,03:39,1054.25,1054.50,1054.25,1054.25,18,125
04/14/2004,03:40,1054.00,1054.25,1054.00,1054.00,8,51
04/14/2004,03:41,1054.25,1054.25,1054.00,1054.25,17,8
04/14/2004,03:42,1054.00,1054.25,1054.00,1054.00,8,80
04/14/2004,03:43,1054.00,1054.00,1053.75,1054.00,8,19
04/14/2004,03:44,1054.00,1054.00,1054.00,1054.00,8,0
04/14/2004,03:45,1054.00,1054.00,1054.00,1054.00,18,0
04/14/2004,03:46,1054.00,1054.00,1054.00,1054.00,9,0
04/14/2004,03:47,1054.00,1054.25,1053.75,1054.25,102,10
04/14/2004,03:48,1054.25,1054.25,1053.75,1053.75,11,70
04/14/2004,03:49,1053.50,1053.50,1053.50,1053.50,0,21
04/14/2004,03:50,1053.50,1053.50,1053.50,1053.50,0,19
04/14/2004,03:51,1053.50,1053.50,1053.50,1053.50,0,19
04/14/2004,03:52,1053.50,1053.75,1053.25,1053.75,15,3
04/14/2004,03:53,1053.75,1054.00,1053.50,1053.50,9,49
04/14/2004,03:54,1053.50,1053.50,1053.25,1053.25,0,52
04/14/2004,03:55,1053.25,1053.25,1053.00,1053.00,0,71
04/14/2004,03:56,1053.25,1053.50,1053.25,1053.25,12,7
04/14/2004,03:57,1053.25,1053.25,1053.00,1053.25,12,15
04/14/2004,03:58,1053.50,1053.50,1053.00,1053.25,18,14
04/14/2004,03:59,1053.00,1053.00,1052.50,1053.00,70,133
04/14/2004,04:00,1053.25,1054.00,1053.25,1053.75,137,1
04/14/2004,04:01,1053.75,1054.00,1053.75,1054.00,20,3
04/14/2004,04:02,1054.00,1054.25,1054.00,1054.00,26,16
04/14/2004,04:03,1054.00,1054.25,1054.00,1054.00,22,4
04/14/2004,04:04,1054.25,1054.25,1054.00,1054.00,1,50
04/14/2004,04:05,1054.00,1054.25,1053.75,1054.00,13,30
04/14/2004,04:06,1054.25,1054.25,1054.00,1054.00,29,39
04/14/2004,04:07,1054.00,1054.00,1054.00,1054.00,0,66
04/14/2004,04:08,1054.00,1054.00,1054.00,1054.00,0,17
04/14/2004,04:09,1054.00,1054.00,1053.50,1053.75,26,42
04/14/2004,04:10,1053.50,1053.75,1053.50,1053.75,12,38
04/14/2004,04:11,1053.75,1053.75,1053.75,1053.75,40,0
04/14/2004,04:12,1053.75,1054.00,1053.75,1054.00,30,0
04/14/2004,04:13,1054.00,1054.25,1054.00,1054.25,28,0
04/14/2004,04:14,1054.00,1054.25,1054.00,1054.25,62,5
04/14/2004,04:15,1054.25,1054.50,1054.25,1054.50,50,3
04/14/2004,04:16,1054.75,1054.75,1054.50,1054.50,14,40
04/14/2004,04:17,1054.50,1054.75,1054.25,1054.25,14,18
04/14/2004,04:18,1054.00,1054.25,1054.00,1054.25,20,1
04/14/2004,04:19,1054.25,1054.25,1054.00,1054.25,31,6
04/14/2004,04:20,1054.25,1054.25,1054.00,1054.00,12,5
04/14/2004,04:21,1054.00,1054.00,1053.75,1054.00,12,18
04/14/2004,04:22,1054.00,1054.00,1053.75,1054.00,46,5
04/14/2004,04:23,1054.00,1054.00,1053.75,1053.75,14,20
04/14/2004,04:24,1054.00,1054.25,1054.00,1054.00,44,41
04/14/2004,04:25,1054.00,1054.25,1054.00,1054.00,12,21
04/14/2004,04:26,1054.00,1054.00,1054.00,1054.00,0,32
04/14/2004,04:27,1054.00,1054.25,1054.00,1054.25,20,23
04/14/2004,04:28,1054.25,1054.75,1054.00,1054.75,124,5
04/14/2004,04:29,1054.25,1054.50,1054.25,1054.50,10,8
04/14/2004,04:30,1054.50,1054.75,1054.50,1054.50,31,3
04/14/2004,04:31,1054.75,1054.75,1054.50,1054.75,24,5
04/14/2004,04:32,1054.50,1054.50,1054.50,1054.50,0,106
04/14/2004,04:33,1054.50,1054.75,1054.50,1054.75,20,51
04/14/2004,04:34,1054.75,1054.75,1054.75,1054.75,10,0
04/14/2004,04:35,1054.75,1054.75,1054.75,1054.75,21,0
04/14/2004,04:36,1054.75,1054.75,1054.50,1054.50,72,7
04/14/2004,04:37,1054.50,1054.75,1054.50,1054.75,65,16
04/14/2004,04:38,1054.75,1055.00,1054.75,1055.00,34,13
04/14/2004,04:39,1054.75,1055.00,1054.75,1055.00,11,4
04/14/2004,04:40,1055.00,1055.00,1054.75,1054.75,144,11
04/14/2004,04:41,1055.00,1055.00,1055.00,1055.00,11,0
04/14/2004,04:42,1054.75,1054.75,1054.75,1054.75,0,45
04/14/2004,04:43,1054.75,1054.75,1054.50,1054.50,0,8
04/14/2004,04:44,1054.50,1054.50,1054.25,1054.50,10,118
04/14/2004,04:45,1054.25,1054.50,1054.25,1054.25,30,20
04/14/2004,04:46,1054.50,1054.50,1054.00,1054.00,1,73
04/14/2004,04:47,1053.75,1053.75,1053.75,1053.75,0,70
04/14/2004,04:48,1054.00,1054.25,1054.00,1054.25,13,0
04/14/2004,04:49,1054.00,1054.00,1054.00,1054.00,0,23
04/14/2004,04:50,1054.25,1054.25,1054.25,1054.25,11,0
04/14/2004,04:52,1053.75,1053.75,1053.75,1053.75,0,30
04/14/2004,04:53,1054.00,1054.00,1054.00,1054.00,30,0
04/14/2004,04:54,1053.75,1053.75,1053.25,1053.25,0,83
04/14/2004,04:55,1053.50,1054.00,1053.50,1053.50,8,64
04/14/2004,04:56,1053.25,1053.50,1053.25,1053.25,2,84
04/14/2004,04:57,1053.25,1053.25,1053.00,1053.00,0,79
04/14/2004,04:58,1053.25,1053.25,1053.25,1053.25,16,0
04/14/2004,04:59,1053.00,1053.50,1053.00,1053.50,8,1
04/14/2004,05:00,1053.25,1053.25,1053.25,1053.25,0,1
04/14/2004,05:01,1053.25,1053.25,1053.25,1053.25,0,51
04/14/2004,05:02,1053.25,1053.75,1053.25,1053.75,28,54
04/14/2004,05:03,1053.75,1053.75,1053.50,1053.50,1,8
04/14/2004,05:05,1053.25,1053.50,1053.25,1053.50,2,10
04/14/2004,05:06,1053.50,1053.50,1053.50,1053.50,8,0
04/14/2004,05:07,1053.25,1053.25,1053.00,1053.25,9,111
04/14/2004,05:08,1053.00,1053.00,1053.00,1053.00,0,12
04/14/2004,05:09,1053.00,1053.00,1053.00,1053.00,0,10
04/14/2004,05:10,1052.75,1052.75,1052.50,1052.75,1,35
04/14/2004,05:11,1052.75,1052.75,1052.75,1052.75,50,0
04/14/2004,05:12,1052.75,1052.75,1052.50,1052.50,6,49
04/14/2004,05:13,1052.25,1052.25,1052.00,1052.25,70,69
04/14/2004,05:14,1052.00,1052.50,1052.00,1052.25,89,9
04/14/2004,05:16,1052.25,1052.25,1052.25,1052.25,0,1
04/14/2004,05:17,1052.50,1052.50,1052.50,1052.50,6,0
04/14/2004,05:18,1052.50,1052.50,1052.25,1052.25,22,18
04/14/2004,05:19,1052.00,1052.50,1052.00,1052.25,33,67
04/14/2004,05:20,1052.25,1052.25,1052.25,1052.25,0,41
04/14/2004,05:21,1052.50,1052.75,1052.50,1052.75,158,0
04/14/2004,05:22,1052.50,1052.75,1052.50,1052.75,6,1
04/14/2004,05:23,1052.50,1052.50,1052.50,1052.50,0,15
04/14/2004,05:24,1052.75,1052.75,1052.25,1052.50,3,5
04/14/2004,05:25,1052.50,1052.75,1052.50,1052.50,50,28
04/14/2004,05:26,1052.25,1052.50,1052.25,1052.25,1,12
04/14/2004,05:27,1052.25,1052.50,1052.25,1052.50,1,52
04/14/2004,05:28,1052.25,1052.25,1052.00,1052.00,0,148
04/14/2004,05:29,1052.00,1052.50,1052.00,1052.00,34,34
04/14/2004,05:30,1052.00,1052.00,1052.00,1052.00,0,1
04/14/2004,05:31,1052.00,1052.00,1052.00,1052.00,0,52
04/14/2004,05:32,1052.25,1052.25,1052.00,1052.00,10,11
04/14/2004,05:33,1052.25,1052.50,1052.25,1052.50,44,0
04/14/2004,05:34,1052.50,1053.00,1052.50,1052.75,46,2
04/14/2004,05:35,1052.50,1052.50,1052.25,1052.50,42,206
04/14/2004,05:36,1052.50,1052.50,1052.25,1052.25,1,8
04/14/2004,05:37,1052.50,1052.50,1052.50,1052.50,3,0
04/14/2004,05:38,1052.50,1052.50,1052.50,1052.50,5,0
04/14/2004,05:39,1052.50,1052.75,1052.50,1052.75,39,0
04/14/2004,05:40,1052.50,1052.50,1052.50,1052.50,0,157
04/14/2004,05:41,1052.50,1052.50,1052.50,1052.50,0,5
04/14/2004,05:42,1052.75,1052.75,1052.50,1052.50,1,1
04/14/2004,05:43,1052.25,1052.25,1052.25,1052.25,0,1
04/14/2004,05:44,1052.25,1052.50,1052.25,1052.50,19,104
04/14/2004,05:45,1052.50,1052.75,1052.50,1052.50,4,30
04/14/2004,05:46,1052.50,1052.75,1052.50,1052.75,3,4
04/14/2004,05:47,1052.75,1053.00,1052.75,1052.75,37,3
04/14/2004,05:48,1052.75,1053.00,1052.75,1053.00,1,1
04/14/2004,05:49,1052.75,1052.75,1052.50,1052.50,0,96
04/14/2004,05:50,1052.50,1052.50,1052.25,1052.25,0,145
04/14/2004,05:51,1052.25,1052.25,1051.75,1052.25,11,119
04/14/2004,05:52,1052.00,1052.00,1052.00,1052.00,0,3
04/14/2004,05:53,1052.00,1052.00,1051.75,1052.00,5,43
04/14/2004,05:54,1051.75,1052.00,1051.75,1051.75,1,72
04/14/2004,05:55,1051.75,1052.00,1051.75,1052.00,43,15
04/14/2004,05:56,1052.00,1052.00,1052.00,1052.00,16,0
04/14/2004,05:57,1051.75,1051.75,1051.75,1051.75,0,101
04/14/2004,05:58,1052.00,1052.00,1052.00,1052.00,50,0
04/14/2004,05:59,1052.00,1052.00,1052.00,1052.00,30,0
04/14/2004,06:00,1052.00,1052.00,1052.00,1052.00,45,0
04/14/2004,06:01,1051.75,1052.00,1051.75,1052.00,11,13
04/14/2004,06:02,1052.00,1052.00,1052.00,1052.00,25,0
04/14/2004,06:03,1052.00,1052.00,1052.00,1052.00,2,0
04/14/2004,06:04,1051.75,1051.75,1051.75,1051.75,0,21
04/14/2004,06:05,1052.00,1052.00,1051.75,1052.00,16,57
04/14/2004,06:06,1052.00,1052.00,1052.00,1052.00,27,0
04/14/2004,06:07,1052.00,1052.00,1052.00,1052.00,18,0
04/14/2004,06:08,1052.00,1052.00,1051.75,1051.75,4,1
04/14/2004,06:12,1052.00,1052.00,1052.00,1052.00,7,0
04/14/2004,06:13,1052.00,1052.25,1052.00,1052.25,76,0
04/14/2004,06:14,1052.25,1052.25,1052.00,1052.25,156,1
04/14/2004,06:15,1052.00,1052.00,1052.00,1052.00,0,50
04/14/2004,06:16,1052.25,1052.25,1052.25,1052.25,26,0
04/14/2004,06:17,1052.25,1052.25,1052.00,1052.25,35,2
04/14/2004,06:19,1052.00,1052.50,1052.00,1052.25,9,3
04/14/2004,06:20,1052.25,1052.25,1052.00,1052.00,0,4
04/14/2004,06:21,1052.25,1052.25,1052.00,1052.25,27,2
04/14/2004,06:22,1052.25,1052.25,1052.25,1052.25,11,0
04/14/2004,06:23,1052.25,1052.25,1052.25,1052.25,85,0
04/14/2004,06:24,1052.50,1052.50,1052.25,1052.50,5,2
04/14/2004,06:25,1052.50,1052.50,1052.25,1052.25,2,118
04/14/2004,06:26,1052.25,1052.50,1052.00,1052.00,66,59
04/14/2004,06:27,1052.25,1052.50,1052.25,1052.25,6,7
04/14/2004,06:28,1052.25,1052.25,1052.00,1052.00,3,67
04/14/2004,06:29,1052.25,1052.50,1052.00,1052.50,14,2
04/14/2004,06:30,1052.50,1052.50,1052.25,1052.50,3,10
04/14/2004,06:31,1052.50,1052.50,1052.25,1052.50,5,1
04/14/2004,06:33,1052.50,1052.50,1052.50,1052.50,17,0
04/14/2004,06:34,1052.50,1052.50,1052.25,1052.25,6,101
04/14/2004,06:35,1052.25,1052.50,1052.25,1052.25,1,61
04/14/2004,06:36,1052.50,1052.50,1052.50,1052.50,1,0
04/14/2004,06:37,1052.25,1052.25,1052.25,1052.25,0,28
04/14/2004,06:38,1052.25,1052.50,1052.25,1052.25,1,110
04/14/2004,06:39,1052.00,1052.25,1052.00,1052.25,2,1
04/14/2004,06:40,1052.00,1052.00,1052.00,1052.00,0,1
04/14/2004,06:41,1052.00,1052.00,1052.00,1052.00,0,252
04/14/2004,06:42,1052.00,1052.00,1052.00,1052.00,0,9
04/14/2004,06:43,1052.00,1052.00,1052.00,1052.00,0,4
04/14/2004,06:44,1052.00,1052.25,1052.00,1052.25,47,17
04/14/2004,06:45,1052.25,1052.25,1052.25,1052.25,65,0
04/14/2004,06:46,1052.50,1052.50,1052.25,1052.25,1,2
04/14/2004,06:47,1052.25,1052.25,1052.25,1052.25,0,11
04/14/2004,06:48,1052.25,1052.50,1052.25,1052.50,117,7
04/14/2004,06:49,1052.50,1052.50,1052.50,1052.50,1,0
04/14/2004,06:50,1052.50,1052.75,1052.50,1052.50,4,1
04/14/2004,06:52,1052.75,1052.75,1052.50,1052.50,2,9
04/14/2004,06:53,1052.75,1053.00,1052.50,1052.75,128,22
04/14/2004,06:54,1052.75,1052.75,1052.25,1052.25,18,128
04/14/2004,06:55,1052.25,1052.25,1052.00,1052.00,0,31
04/14/2004,06:56,1052.25,1052.25,1052.00,1052.00,8,36
04/14/2004,06:58,1052.25,1052.25,1052.00,1052.00,28,1
04/14/2004,06:59,1052.00,1052.25,1052.00,1052.25,7,1
04/14/2004,07:00,1052.25,1052.25,1052.00,1052.00,6,38
04/14/2004,07:01,1052.00,1052.00,1051.75,1052.00,9,53
04/14/2004,07:02,1052.00,1052.00,1051.75,1052.00,12,7
04/14/2004,07:03,1052.00,1052.00,1052.00,1052.00,35,0
04/14/2004,07:04,1052.00,1053.00,1052.00,1053.00,415,12
04/14/2004,07:05,1052.75,1053.00,1052.75,1053.00,33,133
04/14/2004,07:06,1053.00,1053.00,1052.75,1052.75,98,433
04/14/2004,07:07,1052.75,1052.75,1052.75,1052.75,0,80
04/14/2004,07:08,1052.75,1052.75,1052.50,1052.75,31,34
04/14/2004,07:09,1052.75,1053.00,1052.75,1053.00,210,1
04/14/2004,07:10,1053.00,1053.00,1053.00,1053.00,282,0
04/14/2004,07:11,1053.00,1053.00,1052.50,1052.50,31,96
04/14/2004,07:12,1052.75,1052.75,1052.25,1052.50,27,53
04/14/2004,07:13,1052.50,1052.50,1052.50,1052.50,60,0
04/14/2004,07:14,1052.50,1052.75,1052.50,1052.75,9,10
04/14/2004,07:15,1052.50,1052.75,1052.50,1052.75,8,66
04/14/2004,07:16,1052.75,1053.00,1052.50,1052.50,20,66
04/14/2004,07:17,1052.50,1052.75,1052.50,1052.50,63,11
04/14/2004,07:18,1052.50,1052.50,1052.50,1052.50,0,19
04/14/2004,07:19,1052.50,1052.50,1052.50,1052.50,0,1
04/14/2004,07:20,1052.50,1052.75,1052.25,1052.75,25,48
04/14/2004,07:21,1052.50,1052.50,1052.25,1052.50,38,301
04/14/2004,07:22,1052.50,1052.50,1052.25,1052.25,68,78
04/14/2004,07:23,1052.50,1052.50,1052.25,1052.50,6,2
04/14/2004,07:24,1052.25,1052.50,1052.25,1052.50,21,3
04/14/2004,07:25,1052.25,1052.25,1052.25,1052.25,0,3
04/14/2004,07:26,1052.25,1052.50,1052.25,1052.50,1,17
04/14/2004,07:27,1052.50,1052.50,1052.25,1052.25,36,38
04/14/2004,07:28,1052.25,1052.25,1052.25,1052.25,0,6
04/14/2004,07:29,1052.25,1052.50,1052.25,1052.25,1,78
04/14/2004,07:30,1052.00,1052.50,1051.75,1052.00,66,84
04/14/2004,07:31,1051.75,1051.75,1049.25,1049.50,988,3439
04/14/2004,07:32,1049.50,1050.00,1048.75,1049.50,1385,1444
04/14/2004,07:33,1049.25,1049.50,1048.25,1048.75,1079,1756
04/14/2004,07:34,1048.75,1049.00,1048.00,1048.00,407,1396
04/14/2004,07:35,1048.00,1048.75,1048.00,1048.25,578,528
04/14/2004,07:36,1048.25,1048.25,1047.75,1048.25,374,561
04/14/2004,07:37,1048.25,1048.75,1048.00,1048.50,873,313
04/14/2004,07:38,1048.50,1048.75,1048.00,1048.25,168,461
04/14/2004,07:39,1048.25,1048.75,1048.25,1048.50,304,98
04/14/2004,07:40,1048.25,1048.50,1048.00,1048.25,264,329
04/14/2004,07:41,1048.25,1048.25,1047.75,1047.75,113,1117
04/14/2004,07:42,1047.75,1048.00,1047.50,1047.75,663,777
04/14/2004,07:43,1047.75,1047.75,1047.50,1047.75,312,184
04/14/2004,07:44,1047.75,1047.75,1047.00,1047.25,449,2176
04/14/2004,07:45,1047.25,1047.25,1046.75,1047.00,308,922
04/14/2004,07:46,1046.75,1047.25,1046.50,1046.75,227,573
04/14/2004,07:47,1046.75,1047.00,1046.50,1046.75,372,499
04/14/2004,07:48,1046.75,1047.25,1046.75,1047.00,534,65
04/14/2004,07:49,1047.00,1047.50,1047.00,1047.25,833,258
04/14/2004,07:50,1047.25,1047.75,1047.25,1047.75,975,71
04/14/2004,07:51,1047.75,1047.75,1047.25,1047.50,125,202
04/14/2004,07:52,1047.50,1047.75,1047.25,1047.50,202,293
04/14/2004,07:53,1047.50,1047.75,1047.50,1047.75,38,288
04/14/2004,07:54,1047.50,1047.75,1047.25,1047.50,217,290
04/14/2004,07:55,1047.50,1047.75,1047.25,1047.50,165,35
04/14/2004,07:56,1047.25,1047.75,1047.25,1047.50,92,97
04/14/2004,07:57,1047.50,1047.75,1047.50,1047.50,21,107
04/14/2004,07:58,1047.75,1047.75,1047.50,1047.50,166,149
04/14/2004,07:59,1047.50,1048.00,1047.25,1047.75,769,364
04/14/2004,08:00,1047.50,1047.50,1047.25,1047.25,12,340
04/14/2004,08:01,1047.25,1047.25,1046.75,1047.00,52,870
04/14/2004,08:02,1046.75,1047.00,1046.00,1046.25,149,1703
04/14/2004,08:03,1046.00,1046.75,1046.00,1046.50,756,797
04/14/2004,08:04,1046.50,1046.75,1046.25,1046.50,245,176
04/14/2004,08:05,1046.25,1046.50,1046.00,1046.25,77,372
04/14/2004,08:06,1046.25,1046.50,1046.00,1046.00,322,111
04/14/2004,08:07,1046.25,1046.25,1046.00,1046.00,51,926
04/14/2004,08:08,1046.25,1046.25,1046.00,1046.00,51,66
04/14/2004,08:09,1046.25,1046.50,1046.00,1046.25,297,11
04/14/2004,08:10,1046.25,1046.50,1046.00,1046.25,40,217
04/14/2004,08:11,1046.00,1046.50,1046.00,1046.25,201,37
04/14/2004,08:12,1046.25,1046.50,1046.25,1046.50,192,17
04/14/2004,08:13,1046.50,1047.00,1046.25,1047.00,462,144
04/14/2004,08:14,1047.00,1047.00,1046.75,1046.75,58,171
04/14/2004,08:15,1046.75,1047.00,1046.75,1046.75,89,44
04/14/2004,08:16,1047.00,1047.00,1046.50,1047.00,114,119
04/14/2004,08:17,1046.75,1047.00,1046.50,1046.50,35,94
04/14/2004,08:18,1046.75,1047.00,1046.75,1046.75,40,3
04/14/2004,08:19,1047.00,1047.00,1046.75,1046.75,16,53
04/14/2004,08:20,1046.75,1047.00,1046.50,1046.50,4,80
04/14/2004,08:21,1046.75,1047.00,1046.75,1047.00,51,2
04/14/2004,08:22,1046.75,1046.75,1046.50,1046.75,58,78
04/14/2004,08:23,1046.75,1047.00,1046.50,1046.75,235,49
04/14/2004,08:24,1047.00,1047.25,1046.50,1047.25,376,64
04/14/2004,08:25,1047.25,1047.50,1047.25,1047.25,357,315
04/14/2004,08:26,1047.25,1047.50,1047.00,1047.50,182,446
04/14/2004,08:27,1047.50,1047.50,1047.25,1047.50,275,1
04/14/2004,08:28,1047.50,1047.75,1047.25,1047.50,299,270
04/14/2004,08:29,1047.50,1047.50,1047.25,1047.50,398,165
04/14/2004,08:30,1047.25,1047.50,1046.75,1047.00,966,1837
04/14/2004,08:31,1047.00,1047.75,1047.00,1047.50,3635,2553
04/14/2004,08:32,1047.75,1047.75,1047.25,1047.50,490,1654
04/14/2004,08:33,1047.25,1048.25,1047.25,1048.00,2714,1754
04/14/2004,08:34,1048.25,1048.25,1047.75,1048.00,2337,2092
04/14/2004,08:35,1047.75,1048.00,1047.00,1047.25,795,1910
04/14/2004,08:36,1047.50,1047.50,1046.50,1046.75,1101,2860
04/14/2004,08:37,1047.00,1047.25,1046.50,1047.00,2437,1229
04/14/2004,08:38,1047.00,1047.25,1046.75,1047.25,1327,1018
04/14/2004,08:39,1047.00,1047.75,1047.00,1047.75,3927,2467
04/14/2004,08:40,1047.75,1048.00,1047.25,1048.00,2799,1834
04/14/2004,08:41,1047.75,1048.50,1047.75,1048.25,5003,2041
04/14/2004,08:42,1048.25,1049.00,1047.75,1049.00,3261,2399
04/14/2004,08:43,1049.00,1049.25,1048.50,1049.25,2822,1505
04/14/2004,08:44,1049.25,1049.25,1048.75,1049.00,2008,1557
04/14/2004,08:45,1049.00,1049.00,1048.00,1048.25,797,2882
04/14/2004,08:46,1048.00,1048.25,1047.50,1047.75,1010,3327
04/14/2004,08:47,1047.75,1048.00,1047.00,1047.25,2123,3786
04/14/2004,08:48,1047.25,1047.50,1047.00,1047.25,609,1738
04/14/2004,08:49,1047.00,1048.00,1047.00,1047.50,1631,1847
04/14/2004,08:50,1047.50,1048.00,1047.50,1047.75,1512,1019
04/14/2004,08:51,1048.00,1048.25,1047.50,1048.00,1109,940
04/14/2004,08:52,1048.00,1048.25,1047.75,1048.00,1249,510
04/14/2004,08:53,1048.00,1049.00,1048.00,1049.00,2341,406
04/14/2004,08:54,1048.75,1049.75,1048.75,1049.50,5286,980
04/14/2004,08:55,1049.75,1050.75,1049.50,1050.75,6924,2843
04/14/2004,08:56,1050.75,1051.25,1050.50,1051.00,4765,2483
04/14/2004,08:57,1051.00,1052.00,1050.75,1051.50,4365,2425
04/14/2004,08:58,1051.50,1052.00,1051.25,1051.25,2710,3504
04/14/2004,08:59,1051.25,1051.25,1050.75,1051.25,1607,3225
04/14/2004,09:00,1051.00,1051.25,1050.75,1051.00,885,966
04/14/2004,09:01,1051.00,1051.25,1050.50,1050.75,1550,2114
04/14/2004,09:02,1050.50,1051.00,1050.25,1050.75,1984,1881
04/14/2004,09:03,1050.75,1051.50,1050.50,1051.25,2022,1307
04/14/2004,09:04,1051.25,1051.75,1050.75,1051.75,2024,1621
04/14/2004,09:05,1051.75,1052.00,1051.50,1051.75,1877,1117
04/14/2004,09:06,1051.75,1051.75,1051.50,1051.50,146,1362
04/14/2004,09:07,1051.50,1051.75,1051.25,1051.25,566,843
04/14/2004,09:08,1051.50,1052.50,1051.25,1052.00,3247,1304
04/14/2004,09:09,1052.25,1052.75,1051.75,1052.25,3905,1698
04/14/2004,09:10,1052.25,1053.50,1052.25,1053.50,6675,2491
04/14/2004,09:11,1053.25,1054.00,1053.00,1053.75,3711,2360
04/14/2004,09:12,1054.00,1054.25,1053.75,1054.25,2755,1888
04/14/2004,09:13,1054.25,1055.00,1054.25,1054.50,5154,2338
04/14/2004,09:14,1054.75,1055.00,1054.00,1054.25,2756,3268
04/14/2004,09:15,1054.25,1054.25,1053.75,1054.00,1074,2074
04/14/2004,09:16,1054.00,1054.50,1054.00,1054.25,935,971
04/14/2004,09:17,1054.25,1054.50,1054.00,1054.50,499,864
04/14/2004,09:18,1054.50,1054.50,1053.75,1053.75,506,1523
04/14/2004,09:19,1054.00,1054.25,1053.75,1054.00,2298,1810
04/14/2004,09:20,1054.00,1054.00,1052.75,1053.00,693,4520
04/14/2004,09:21,1052.75,1053.00,1052.50,1052.50,2176,3027
04/14/2004,09:22,1052.75,1052.75,1051.75,1052.00,1877,3191
04/14/2004,09:23,1052.00,1052.75,1052.00,1052.75,1665,611
04/14/2004,09:24,1052.75,1053.25,1052.50,1053.00,1817,491
04/14/2004,09:25,1053.00,1053.25,1052.75,1052.75,785,1471
04/14/2004,09:26,1052.50,1052.75,1052.25,1052.50,1018,863
04/14/2004,09:27,1052.50,1052.75,1052.25,1052.50,199,359
04/14/2004,09:28,1052.75,1053.00,1052.50,1052.50,433,505
04/14/2004,09:29,1052.50,1052.50,1051.50,1052.00,519,3302
04/14/2004,09:30,1051.75,1052.00,1051.75,1052.00,893,259
04/14/2004,09:31,1052.00,1052.00,1051.75,1052.00,566,308
04/14/2004,09:32,1052.00,1053.00,1051.75,1053.00,3494,1666
04/14/2004,09:33,1052.75,1053.00,1052.25,1052.50,612,671
04/14/2004,09:34,1052.75,1052.75,1052.00,1052.00,739,1251
04/14/2004,09:35,1052.00,1052.25,1051.75,1052.00,954,883
04/14/2004,09:36,1051.75,1052.50,1051.75,1052.50,632,431
04/14/2004,09:37,1052.25,1053.00,1052.25,1052.75,1432,486
04/14/2004,09:38,1052.75,1054.00,1052.75,1053.75,3970,1270
04/14/2004,09:39,1053.75,1054.00,1053.25,1053.25,949,1597
04/14/2004,09:40,1053.25,1053.50,1052.50,1052.75,392,1972
04/14/2004,09:41,1052.75,1053.75,1052.75,1053.50,2682,582
04/14/2004,09:42,1053.50,1054.25,1053.50,1053.75,2248,882
04/14/2004,09:43,1053.75,1054.00,1053.50,1053.75,205,364
04/14/2004,09:44,1053.75,1053.75,1053.25,1053.25,161,771
04/14/2004,09:45,1053.25,1053.50,1053.00,1053.00,411,3218
04/14/2004,09:46,1053.25,1054.00,1053.00,1053.75,1648,109
04/14/2004,09:47,1053.75,1054.25,1053.75,1053.75,1289,885
04/14/2004,09:48,1053.75,1054.00,1053.50,1053.75,650,924
04/14/2004,09:49,1053.75,1053.75,1053.25,1053.50,315,989
04/14/2004,09:50,1053.25,1053.50,1053.00,1053.25,1471,1149
04/14/2004,09:51,1053.50,1053.75,1053.00,1053.75,1218,756
04/14/2004,09:52,1053.50,1054.50,1053.50,1054.25,2892,827
04/14/2004,09:53,1054.25,1054.75,1053.75,1054.25,1387,925
04/14/2004,09:54,1054.00,1054.25,1053.75,1054.00,649,574
04/14/2004,09:55,1054.25,1054.25,1053.50,1053.50,298,379
04/14/2004,09:56,1053.50,1053.75,1053.25,1053.50,105,512
04/14/2004,09:57,1053.25,1053.75,1053.00,1053.25,564,890
04/14/2004,09:58,1053.25,1053.50,1052.75,1052.75,268,963
04/14/2004,09:59,1052.75,1053.50,1052.75,1053.25,638,197
04/14/2004,10:00,1053.50,1053.50,1053.25,1053.50,836,46
04/14/2004,10:01,1053.50,1054.00,1053.25,1053.50,1817,652
04/14/2004,10:02,1053.75,1054.00,1053.25,1053.25,887,602
04/14/2004,10:03,1053.50,1054.00,1053.00,1053.25,2138,1905
04/14/2004,10:04,1053.25,1053.75,1053.25,1053.50,703,538
04/14/2004,10:05,1053.50,1054.00,1053.50,1053.50,650,258
04/14/2004,10:06,1053.50,1054.25,1053.50,1054.25,736,36
04/14/2004,10:07,1054.25,1056.00,1054.00,1055.25,9684,5711
04/14/2004,10:08,1055.25,1056.75,1055.00,1056.75,4862,2410
04/14/2004,10:09,1056.50,1057.00,1056.00,1056.25,4864,2756
04/14/2004,10:10,1056.25,1057.00,1056.25,1056.75,1881,1227
04/14/2004,10:11,1056.75,1056.75,1055.75,1056.25,781,2107
04/14/2004,10:12,1056.25,1056.25,1056.00,1056.25,431,89
04/14/2004,10:13,1056.00,1056.25,1056.00,1056.00,135,307
04/14/2004,10:14,1056.00,1056.25,1055.75,1056.00,658,953
04/14/2004,10:15,1056.00,1056.25,1055.75,1056.25,160,462
04/14/2004,10:16,1056.25,1056.25,1056.00,1056.00,101,700
04/14/2004,10:17,1056.00,1056.25,1055.75,1056.00,53,640
04/14/2004,10:18,1055.75,1056.25,1055.75,1056.00,505,96
04/14/2004,10:19,1056.00,1056.25,1055.75,1055.75,283,1020
04/14/2004,10:20,1056.00,1056.00,1055.50,1055.50,333,482
04/14/2004,10:21,1055.50,1056.00,1055.50,1055.75,422,118
04/14/2004,10:22,1056.00,1056.25,1055.75,1056.00,394,53
04/14/2004,10:23,1056.25,1056.25,1055.75,1056.00,159,628
04/14/2004,10:24,1056.00,1056.00,1055.75,1055.75,43,321
04/14/2004,10:25,1055.75,1057.00,1055.75,1056.75,2989,228
04/14/2004,10:26,1056.75,1057.00,1056.00,1056.50,1682,3309
04/14/2004,10:27,1056.25,1056.75,1055.75,1056.00,332,1127
04/14/2004,10:28,1056.00,1056.25,1055.75,1055.75,814,874
04/14/2004,10:29,1055.75,1056.00,1055.00,1055.25,147,2229
04/14/2004,10:30,1055.25,1055.50,1055.25,1055.50,541,437
04/14/2004,10:31,1055.50,1055.50,1055.00,1055.25,593,570
04/14/2004,10:32,1055.25,1055.25,1054.75,1054.75,677,1692
04/14/2004,10:33,1055.00,1055.00,1054.50,1054.75,1527,1889
04/14/2004,10:34,1054.75,1055.25,1054.50,1055.00,881,265
04/14/2004,10:35,1055.25,1055.25,1054.75,1055.25,380,238
04/14/2004,10:36,1055.25,1055.50,1055.00,1055.25,950,750
04/14/2004,10:37,1055.25,1055.25,1054.50,1054.75,157,995
04/14/2004,10:38,1054.75,1054.75,1054.50,1054.50,175,169
04/14/2004,10:39,1054.75,1054.75,1054.00,1054.00,76,2487
04/14/2004,10:40,1054.25,1054.50,1054.00,1054.25,541,1135
04/14/2004,10:41,1054.50,1055.00,1054.50,1055.00,2580,397
04/14/2004,10:42,1055.00,1055.25,1054.75,1055.00,412,389
04/14/2004,10:43,1055.00,1055.00,1054.75,1054.75,286,387
04/14/2004,10:44,1054.75,1055.50,1054.25,1055.50,4154,705
04/14/2004,10:45,1055.50,1056.00,1055.50,1055.75,1461,647
04/14/2004,10:46,1055.75,1056.00,1055.75,1055.75,466,198
04/14/2004,10:47,1056.00,1056.00,1055.25,1055.75,655,862
04/14/2004,10:48,1055.75,1055.75,1055.25,1055.25,715,859
04/14/2004,10:49,1055.25,1055.75,1055.25,1055.50,769,94
04/14/2004,10:50,1055.50,1055.75,1055.50,1055.50,560,135
04/14/2004,10:51,1055.50,1055.75,1055.50,1055.75,248,32
04/14/2004,10:52,1055.50,1055.75,1055.50,1055.50,71,89
04/14/2004,10:53,1055.50,1055.75,1055.50,1055.50,55,57
04/14/2004,10:54,1055.50,1055.75,1055.50,1055.75,394,123
04/14/2004,10:55,1055.75,1055.75,1055.50,1055.75,516,344
04/14/2004,10:56,1055.75,1055.75,1055.00,1055.00,102,1694
04/14/2004,10:57,1055.25,1055.25,1055.00,1055.00,145,142
04/14/2004,10:58,1055.00,1055.50,1055.00,1055.25,402,42
04/14/2004,10:59,1055.25,1056.25,1055.25,1056.25,1920,226
04/14/2004,11:00,1056.25,1056.25,1056.00,1056.00,1497,193
04/14/2004,11:01,1056.25,1056.25,1056.00,1056.25,400,1064
04/14/2004,11:02,1056.25,1056.50,1056.25,1056.25,1131,882
04/14/2004,11:03,1056.25,1056.50,1056.00,1056.25,59,425
04/14/2004,11:04,1056.00,1056.25,1055.75,1055.75,302,551
04/14/2004,11:05,1056.00,1056.25,1055.75,1056.00,642,245
04/14/2004,11:06,1056.00,1056.50,1056.00,1056.25,451,111
04/14/2004,11:07,1056.50,1057.25,1056.25,1056.75,3484,1626
04/14/2004,11:08,1057.00,1057.00,1056.00,1056.00,83,1027
04/14/2004,11:09,1056.00,1056.25,1055.75,1055.75,32,1110
04/14/2004,11:10,1055.75,1056.50,1055.75,1056.50,1252,152
04/14/2004,11:11,1056.50,1056.50,1056.25,1056.50,52,6
04/14/2004,11:12,1056.25,1056.50,1056.00,1056.25,265,252
04/14/2004,11:13,1056.25,1056.50,1056.25,1056.25,13,115
04/14/2004,11:14,1056.25,1056.25,1056.00,1056.00,54,134
04/14/2004,11:15,1056.25,1056.25,1055.75,1055.75,10,957
04/14/2004,11:16,1056.00,1056.00,1055.75,1055.75,34,31
04/14/2004,11:17,1055.75,1055.75,1055.00,1055.25,353,1545
04/14/2004,11:18,1055.50,1055.50,1055.00,1055.00,241,543
04/14/2004,11:19,1055.00,1055.25,1054.75,1054.75,610,954
04/14/2004,11:20,1054.75,1055.50,1054.75,1055.25,634,372
04/14/2004,11:21,1055.25,1055.25,1055.00,1055.25,422,16
04/14/2004,11:22,1055.00,1055.50,1055.00,1055.25,115,32
04/14/2004,11:23,1055.25,1055.50,1055.25,1055.50,217,319
04/14/2004,11:24,1055.25,1055.75,1055.25,1055.50,343,270
04/14/2004,11:25,1055.50,1055.75,1055.25,1055.50,311,224
04/14/2004,11:26,1055.50,1056.25,1055.25,1056.25,754,268
04/14/2004,11:27,1056.25,1056.50,1056.00,1056.00,375,493
04/14/2004,11:28,1056.00,1056.25,1055.75,1056.00,72,712
04/14/2004,11:29,1055.75,1056.00,1055.75,1055.75,283,26
04/14/2004,11:30,1055.75,1056.25,1055.75,1056.00,523,10
04/14/2004,11:31,1056.25,1056.50,1056.00,1056.25,587,209
04/14/2004,11:32,1056.25,1056.50,1056.00,1056.25,181,476
04/14/2004,11:33,1056.25,1056.25,1055.75,1055.75,293,250
04/14/2004,11:34,1056.00,1056.00,1055.50,1055.75,52,410
04/14/2004,11:35,1055.75,1056.00,1055.50,1056.00,271,221
04/14/2004,11:36,1056.00,1056.00,1055.50,1056.00,462,181
04/14/2004,11:37,1056.00,1056.25,1055.00,1055.00,128,1091
04/14/2004,11:38,1055.00,1055.25,1055.00,1055.25,459,815
04/14/2004,11:39,1055.25,1055.25,1055.00,1055.00,147,275
04/14/2004,11:40,1055.00,1055.75,1055.00,1055.50,429,253
04/14/2004,11:41,1055.50,1055.75,1055.25,1055.50,49,261
04/14/2004,11:42,1055.50,1055.75,1055.25,1055.50,342,197
04/14/2004,11:43,1055.50,1055.75,1055.50,1055.75,4,109
04/14/2004,11:44,1055.50,1055.75,1055.50,1055.75,76,129
04/14/2004,11:45,1055.75,1056.00,1055.50,1056.00,834,200
04/14/2004,11:46,1056.00,1056.00,1055.75,1055.75,181,31
04/14/2004,11:47,1055.75,1056.00,1055.50,1055.75,178,237
04/14/2004,11:48,1055.50,1055.75,1055.50,1055.50,24,203
04/14/2004,11:49,1055.50,1055.75,1055.50,1055.50,11,483
04/14/2004,11:50,1055.50,1055.75,1055.00,1055.00,74,593
04/14/2004,11:51,1055.00,1055.50,1054.25,1054.50,315,2569
04/14/2004,11:52,1054.25,1055.00,1054.00,1054.75,568,927
04/14/2004,11:53,1054.75,1054.75,1053.75,1053.75,1100,2294
04/14/2004,11:54,1053.50,1054.25,1053.50,1053.75,1080,2092
04/14/2004,11:55,1053.50,1053.50,1053.00,1053.50,557,1530
04/14/2004,11:56,1053.50,1053.75,1053.25,1053.50,1006,44
04/14/2004,11:57,1053.50,1054.00,1053.50,1054.00,672,102
04/14/2004,11:58,1054.00,1054.00,1053.50,1053.75,75,467
04/14/2004,11:59,1054.00,1054.00,1053.75,1053.75,77,130
04/14/2004,12:00,1053.75,1054.75,1053.75,1054.50,1860,386
04/14/2004,12:01,1054.25,1054.50,1054.00,1054.00,54,360
04/14/2004,12:02,1054.00,1054.50,1054.00,1054.00,98,772
04/14/2004,12:03,1054.25,1054.50,1054.25,1054.50,502,46
04/14/2004,12:04,1054.25,1054.50,1054.00,1054.00,355,584
04/14/2004,12:05,1054.00,1054.75,1054.00,1054.25,1123,512
04/14/2004,12:06,1054.25,1054.25,1053.25,1053.75,478,1572
04/14/2004,12:07,1054.00,1054.00,1053.75,1054.00,95,62
04/14/2004,12:08,1053.75,1054.00,1053.75,1054.00,43,67
04/14/2004,12:09,1054.00,1054.00,1053.75,1054.00,40,175
04/14/2004,12:10,1054.00,1054.00,1053.75,1053.75,17,25
04/14/2004,12:11,1053.75,1054.00,1053.75,1053.75,37,700
04/14/2004,12:12,1053.75,1054.25,1053.75,1054.25,1491,395
04/14/2004,12:13,1054.00,1054.50,1054.00,1054.25,536,173
04/14/2004,12:14,1054.25,1054.25,1053.50,1053.50,14,732
04/14/2004,12:15,1053.50,1053.75,1053.25,1053.50,991,343
04/14/2004,12:16,1053.75,1053.75,1053.50,1053.50,175,563
04/14/2004,12:17,1053.50,1053.75,1053.25,1053.50,636,530
04/14/2004,12:18,1053.75,1053.75,1053.00,1053.50,2132,1559
04/14/2004,12:19,1053.50,1053.50,1053.25,1053.50,657,815
04/14/2004,12:20,1053.50,1053.50,1053.00,1053.25,439,821
04/14/2004,12:21,1053.25,1053.25,1052.50,1053.00,1242,2318
04/14/2004,12:22,1053.25,1053.50,1052.50,1053.00,950,1080
04/14/2004,12:23,1053.00,1053.00,1052.50,1052.75,381,508
04/14/2004,12:24,1052.75,1053.25,1052.25,1053.00,2511,1852
04/14/2004,12:25,1053.00,1053.25,1052.75,1053.00,237,542
04/14/2004,12:26,1053.00,1053.25,1052.75,1053.00,249,433
04/14/2004,12:27,1052.75,1053.00,1052.25,1052.50,284,2237
04/14/2004,12:28,1052.50,1052.75,1052.25,1052.50,1255,1150
04/14/2004,12:29,1052.50,1052.75,1052.00,1052.25,327,2502
04/14/2004,12:30,1052.00,1052.75,1052.00,1052.50,1381,238
04/14/2004,12:31,1052.50,1052.50,1052.25,1052.50,232,89
04/14/2004,12:32,1052.50,1052.75,1052.25,1052.75,1056,445
04/14/2004,12:33,1052.75,1053.25,1052.50,1053.25,1415,108
04/14/2004,12:34,1053.25,1053.25,1052.75,1053.00,1055,296
04/14/2004,12:35,1053.00,1053.00,1052.50,1053.00,745,396
04/14/2004,12:36,1053.00,1053.00,1052.50,1052.75,130,294
04/14/2004,12:37,1052.75,1052.75,1052.50,1052.75,171,4
04/14/2004,12:38,1052.75,1053.00,1052.75,1053.00,267,257
04/14/2004,12:39,1053.00,1053.25,1052.75,1053.00,173,163
04/14/2004,12:40,1053.00,1053.25,1052.75,1053.25,914,239
04/14/2004,12:41,1053.25,1053.25,1052.75,1053.00,685,351
04/14/2004,12:42,1052.75,1053.00,1052.75,1052.75,15,60
04/14/2004,12:43,1053.00,1053.00,1052.75,1053.00,664,21
04/14/2004,12:44,1053.25,1053.25,1052.75,1053.00,144,260
04/14/2004,12:45,1053.00,1053.00,1052.75,1052.75,169,374
04/14/2004,12:46,1052.75,1053.25,1052.50,1053.25,548,568
04/14/2004,12:47,1053.25,1053.50,1052.75,1053.25,993,446
04/14/2004,12:48,1053.25,1053.50,1053.00,1053.50,215,129
04/14/2004,12:49,1053.25,1053.50,1053.00,1053.25,69,627
04/14/2004,12:50,1053.25,1053.50,1053.00,1053.00,44,373
04/14/2004,12:51,1053.25,1053.50,1053.25,1053.25,445,311
04/14/2004,12:52,1053.25,1053.25,1053.00,1053.00,6,206
04/14/2004,12:53,1053.00,1053.25,1053.00,1053.25,324,47
04/14/2004,12:54,1053.25,1053.50,1053.00,1053.00,153,270
04/14/2004,12:55,1053.25,1053.25,1052.75,1053.00,47,481
04/14/2004,12:56,1053.00,1053.25,1053.00,1053.00,17,115
04/14/2004,12:57,1053.00,1053.25,1052.75,1053.00,101,185
04/14/2004,12:58,1053.00,1053.25,1052.75,1053.25,351,10
04/14/2004,12:59,1053.25,1053.25,1052.75,1052.75,16,478
04/14/2004,13:00,1052.75,1053.25,1052.75,1053.00,189,72
04/14/2004,13:01,1053.25,1053.25,1052.75,1052.75,57,535
04/14/2004,13:02,1053.00,1053.00,1052.00,1052.00,932,2807
04/14/2004,13:03,1052.25,1052.50,1052.00,1052.00,252,521
04/14/2004,13:04,1052.00,1052.25,1051.25,1051.75,1567,4618
04/14/2004,13:05,1052.00,1052.00,1051.00,1051.25,1500,3046
04/14/2004,13:06,1051.25,1051.50,1050.75,1051.25,2649,3154
04/14/2004,13:07,1051.25,1051.50,1050.75,1051.25,786,1421
04/14/2004,13:08,1051.50,1051.50,1051.00,1051.25,551,1335
04/14/2004,13:09,1051.25,1051.50,1051.00,1051.50,453,235
04/14/2004,13:10,1051.25,1051.50,1051.25,1051.25,9,1026
04/14/2004,13:11,1051.25,1051.25,1051.00,1051.25,1066,572
04/14/2004,13:12,1051.25,1051.50,1051.00,1051.00,146,430
04/14/2004,13:13,1051.25,1051.50,1051.00,1051.25,173,290
04/14/2004,13:14,1051.25,1051.50,1050.75,1051.25,1197,1294
04/14/2004,13:15,1051.25,1051.25,1050.75,1050.75,1080,673
04/14/2004,13:16,1050.75,1051.00,1050.25,1050.50,768,3110
04/14/2004,13:17,1050.50,1051.00,1050.50,1050.50,677,704
04/14/2004,13:18,1050.50,1051.50,1050.50,1051.25,1504,1051
04/14/2004,13:19,1051.25,1051.25,1050.75,1051.25,274,763
04/14/2004,13:20,1051.00,1051.00,1050.50,1050.75,555,667
04/14/2004,13:21,1050.75,1051.00,1050.50,1051.00,567,34
04/14/2004,13:22,1051.00,1051.00,1050.50,1050.75,329,659
04/14/2004,13:23,1050.75,1051.00,1050.75,1051.00,5,77
04/14/2004,13:24,1050.75,1051.00,1049.75,1049.75,1811,3683
04/14/2004,13:25,1049.75,1050.25,1049.75,1050.00,1677,1162
04/14/2004,13:26,1050.25,1050.25,1049.75,1050.00,210,641
04/14/2004,13:27,1050.25,1050.25,1049.75,1049.75,79,394
04/14/2004,13:28,1049.75,1050.25,1049.75,1050.00,425,77
04/14/2004,13:29,1049.75,1049.75,1048.75,1049.00,852,5048
04/14/2004,13:30,1049.25,1049.25,1048.50,1048.75,1862,2890
04/14/2004,13:31,1048.75,1048.75,1047.75,1048.25,1512,2828
04/14/2004,13:32,1048.25,1048.75,1048.00,1048.75,1786,95
04/14/2004,13:33,1048.75,1049.00,1048.50,1048.75,2939,2022
04/14/2004,13:34,1049.00,1049.25,1048.75,1049.00,3692,211
04/14/2004,13:35,1049.25,1049.50,1048.75,1049.50,1783,1272
04/14/2004,13:36,1049.50,1049.75,1049.25,1049.75,756,153
04/14/2004,13:37,1049.75,1049.75,1049.25,1049.50,114,658
04/14/2004,13:38,1049.25,1049.50,1048.75,1049.00,385,1988
04/14/2004,13:39,1049.25,1049.50,1049.00,1049.50,947,296
04/14/2004,13:40,1049.25,1049.50,1049.25,1049.25,99,530
04/14/2004,13:41,1049.25,1049.50,1049.00,1049.25,336,265
04/14/2004,13:42,1049.25,1049.25,1049.00,1049.00,170,327
04/14/2004,13:43,1049.00,1049.25,1048.50,1048.50,444,4120
04/14/2004,13:44,1048.50,1048.75,1048.25,1048.75,694,748
04/14/2004,13:45,1048.50,1048.75,1048.00,1048.00,709,1964
04/14/2004,13:46,1048.00,1048.25,1047.50,1047.75,1090,3914
04/14/2004,13:47,1047.75,1048.00,1047.00,1047.25,2138,3133
04/14/2004,13:48,1047.25,1048.25,1047.25,1047.75,2386,824
04/14/2004,13:49,1047.75,1048.25,1047.50,1047.75,1375,1445
04/14/2004,13:50,1047.75,1048.25,1047.75,1048.00,687,241
04/14/2004,13:51,1047.75,1048.25,1047.75,1048.25,1052,44
04/14/2004,13:52,1048.25,1049.00,1048.00,1048.75,1903,843
04/14/2004,13:53,1049.00,1049.25,1048.50,1048.75,1106,2167
04/14/2004,13:54,1048.75,1049.25,1048.75,1049.00,1539,439
04/14/2004,13:55,1049.25,1050.00,1049.00,1050.00,3667,520
04/14/2004,13:56,1050.00,1050.25,1049.50,1049.50,391,2013
04/14/2004,13:57,1049.50,1050.00,1049.50,1049.50,1031,904
04/14/2004,13:58,1049.75,1050.25,1049.50,1050.25,1583,271
04/14/2004,13:59,1050.25,1050.25,1049.75,1049.75,637,601
04/14/2004,14:00,1050.00,1050.00,1049.75,1050.00,118,363
04/14/2004,14:01,1050.00,1050.25,1049.75,1050.00,839,760
04/14/2004,14:02,1049.75,1050.00,1048.75,1048.75,395,2975
04/14/2004,14:03,1048.75,1049.25,1048.75,1049.00,418,317
04/14/2004,14:04,1049.00,1049.25,1048.75,1048.75,38,1011
04/14/2004,14:05,1049.00,1049.75,1048.75,1049.75,1765,70
04/14/2004,14:06,1049.75,1050.25,1049.50,1050.00,1425,653
04/14/2004,14:07,1049.75,1050.00,1049.50,1050.00,406,845
04/14/2004,14:08,1049.75,1050.00,1049.50,1049.50,36,227
04/14/2004,14:09,1049.75,1049.75,1048.50,1048.50,492,1580
04/14/2004,14:10,1048.50,1049.25,1048.25,1048.75,1269,1755
04/14/2004,14:11,1048.75,1049.25,1048.25,1049.00,1064,1223
04/14/2004,14:12,1048.75,1049.25,1048.50,1048.75,496,1482
04/14/2004,14:13,1048.75,1049.00,1048.00,1048.00,412,2146
04/14/2004,14:14,1048.00,1048.25,1047.50,1047.75,801,2858
04/14/2004,14:15,1047.75,1048.00,1046.75,1047.00,2698,5175
04/14/2004,14:16,1047.25,1047.25,1046.00,1046.75,2695,4485
04/14/2004,14:17,1046.75,1047.00,1046.00,1046.25,1352,1477
04/14/2004,14:18,1046.50,1047.00,1046.25,1047.00,1486,481
04/14/2004,14:19,1047.00,1047.50,1046.50,1047.50,4364,799
04/14/2004,14:20,1047.50,1048.00,1047.25,1047.75,1369,607
04/14/2004,14:21,1047.75,1048.00,1047.50,1047.75,356,652
04/14/2004,14:22,1047.75,1047.75,1046.75,1047.25,1051,2854
04/14/2004,14:23,1047.25,1047.50,1047.00,1047.00,2783,1116
04/14/2004,14:24,1047.00,1047.50,1046.50,1046.75,1579,3797
04/14/2004,14:25,1046.75,1047.25,1046.50,1047.00,1831,1193
04/14/2004,14:26,1047.00,1047.25,1046.50,1046.75,296,989
04/14/2004,14:27,1046.75,1047.75,1046.50,1047.75,1747,354
04/14/2004,14:28,1047.50,1048.25,1047.50,1048.00,3545,1446
04/14/2004,14:29,1048.00,1048.75,1047.75,1048.50,3270,575
04/14/2004,14:30,1048.75,1049.25,1048.25,1049.00,3559,1128
04/14/2004,14:31,1049.00,1049.25,1048.50,1048.50,513,2360
04/14/2004,14:32,1048.50,1049.00,1048.50,1048.75,876,464
04/14/2004,14:33,1048.75,1048.75,1047.50,1047.75,1470,3362
04/14/2004,14:34,1047.75,1047.75,1047.25,1047.75,674,770
04/14/2004,14:35,1047.75,1048.50,1047.50,1048.00,3007,1308
04/14/2004,14:36,1048.00,1049.25,1048.00,1049.00,2402,216
04/14/2004,14:37,1049.25,1049.25,1048.75,1049.00,860,722
04/14/2004,14:38,1049.00,1049.75,1049.00,1049.75,5189,2960
04/14/2004,14:39,1049.75,1050.00,1049.25,1049.50,944,1181
04/14/2004,14:40,1049.50,1050.00,1049.25,1049.75,827,467
04/14/2004,14:41,1049.75,1050.25,1049.50,1050.00,1923,1385
04/14/2004,14:42,1050.00,1050.75,1050.00,1050.75,3256,1576
04/14/2004,14:43,1050.75,1051.00,1050.50,1050.75,1735,1428
04/14/2004,14:44,1050.75,1051.00,1050.25,1050.25,469,523
04/14/2004,14:45,1050.50,1050.50,1050.00,1050.25,567,960
04/14/2004,14:46,1050.25,1050.50,1050.00,1050.00,399,1191
04/14/2004,14:47,1050.25,1050.25,1049.50,1050.25,827,2590
04/14/2004,14:48,1050.25,1050.50,1050.00,1050.25,2031,604
04/14/2004,14:49,1050.25,1050.25,1050.00,1050.00,229,856
04/14/2004,14:50,1050.00,1050.50,1050.00,1050.50,1165,102
04/14/2004,14:51,1050.50,1050.75,1050.25,1050.25,1279,606
04/14/2004,14:52,1050.50,1050.50,1049.75,1050.00,804,1660
04/14/2004,14:53,1050.00,1050.00,1049.50,1049.50,952,893
04/14/2004,14:54,1049.50,1050.50,1049.50,1050.50,1643,575
04/14/2004,14:55,1050.25,1050.75,1050.00,1050.25,727,431
04/14/2004,14:56,1050.50,1051.00,1050.50,1051.00,3019,683
04/14/2004,14:57,1051.00,1051.50,1051.00,1051.50,4095,886
04/14/2004,14:58,1051.50,1052.25,1051.50,1052.00,4474,1590
04/14/2004,14:59,1052.00,1052.50,1051.75,1051.75,2018,1407
04/14/2004,15:00,1052.00,1053.00,1051.75,1052.75,3759,2324
04/14/2004,15:01,1052.75,1053.00,1052.25,1052.50,2306,2821
04/14/2004,15:02,1052.25,1053.25,1052.25,1053.25,5956,850
04/14/2004,15:03,1053.25,1053.50,1053.00,1053.00,1867,2479
04/14/2004,15:04,1053.25,1053.75,1053.00,1053.50,1532,406
04/14/2004,15:05,1053.50,1054.00,1053.50,1053.75,1497,1459
04/14/2004,15:06,1053.75,1054.00,1053.50,1053.75,929,1542
04/14/2004,15:07,1053.75,1054.25,1053.75,1054.00,1098,694
04/14/2004,15:08,1054.00,1054.25,1053.75,1054.25,1664,154
04/14/2004,15:09,1054.25,1054.25,1054.00,1054.00,328,1147
04/14/2004,15:10,1054.00,1054.25,1053.50,1053.75,1010,1440
04/14/2004,15:11,1053.75,1053.75,1053.50,1053.75,677,114
04/14/2004,15:12,1053.75,1054.50,1053.75,1054.50,2854,358
04/14/2004,15:13,1054.50,1054.75,1054.25,1054.75,1718,193
04/14/2004,15:14,1054.50,1055.00,1054.50,1054.75,2315,724
04/14/2004,15:15,1055.00,1055.50,1054.50,1054.75,2540,1968
04/14/2004,15:16,1054.75,1055.00,1054.75,1054.75,50,155
04/14/2004,15:31,1054.50,1055.00,1054.50,1054.75,164,98
04/14/2004,15:32,1055.00,1055.00,1054.75,1055.00,198,92
04/14/2004,15:33,1055.00,1055.25,1054.75,1055.00,101,227
04/14/2004,15:34,1055.25,1055.25,1055.00,1055.25,17,11
04/14/2004,15:35,1055.00,1055.75,1055.00,1055.50,196,29
04/14/2004,15:36,1055.50,1055.75,1055.50,1055.50,2,51
04/14/2004,15:37,1055.50,1055.50,1055.50,1055.50,0,2
04/14/2004,15:38,1055.50,1055.50,1055.50,1055.50,0,130
04/14/2004,15:39,1055.75,1055.75,1055.75,1055.75,17,0
04/14/2004,15:40,1055.50,1056.00,1055.50,1055.75,156,75
04/14/2004,15:41,1056.00,1056.00,1055.75,1056.00,14,2
04/14/2004,15:42,1056.00,1056.25,1055.75,1056.25,70,1
04/14/2004,15:43,1056.25,1056.50,1056.00,1056.25,209,122
04/14/2004,15:44,1056.25,1056.50,1056.25,1056.50,104,50
04/14/2004,15:45,1056.50,1056.75,1056.50,1056.50,45,58
04/14/2004,15:46,1056.50,1056.50,1056.25,1056.25,0,46
04/14/2004,15:47,1056.25,1056.25,1056.25,1056.25,0,137
04/14/2004,15:48,1056.25,1056.75,1056.25,1056.50,76,22
04/14/2004,15:49,1056.25,1056.25,1056.25,1056.25,0,36
04/14/2004,15:50,1056.25,1056.50,1056.25,1056.50,11,16
04/14/2004,15:51,1056.25,1056.25,1056.00,1056.25,26,178
04/14/2004,15:52,1056.00,1056.25,1056.00,1056.25,16,64
04/14/2004,15:53,1056.25,1056.25,1055.75,1056.00,73,78
04/14/2004,15:54,1055.75,1056.00,1055.75,1056.00,48,6
04/14/2004,15:55,1056.25,1056.25,1056.00,1056.25,4,5
04/14/2004,15:56,1056.00,1056.25,1055.75,1056.00,6,72
04/14/2004,15:59,1056.25,1056.25,1056.25,1056.25,3,0
04/14/2004,16:00,1056.25,1056.50,1056.00,1056.25,67,61
04/14/2004,17:01,1056.50,1056.50,1056.25,1056.25,2,1
04/14/2004,17:02,1056.50,1056.50,1056.50,1056.50,3,0
04/14/2004,17:03,1056.25,1056.25,1056.25,1056.25,0,2
04/14/2004,17:04,1056.50,1056.50,1056.00,1056.25,102,109
04/14/2004,17:05,1056.25,1056.25,1056.00,1056.25,111,1
04/14/2004,17:06,1056.25,1056.25,1056.00,1056.00,30,1
04/14/2004,17:07,1056.00,1056.00,1056.00,1056.00,0,1
04/14/2004,17:08,1056.00,1056.00,1056.00,1056.00,0,1
04/14/2004,17:09,1056.00,1056.00,1056.00,1056.00,0,7
04/14/2004,17:10,1056.25,1056.50,1056.00,1056.00,5,51
04/14/2004,17:11,1056.00,1056.00,1055.75,1055.75,0,4
04/14/2004,17:12,1056.00,1056.00,1055.75,1055.75,1,1
04/14/2004,17:13,1056.00,1056.00,1055.75,1056.00,17,6
04/14/2004,17:14,1056.00,1056.00,1056.00,1056.00,6,0
04/14/2004,17:15,1056.00,1056.00,1056.00,1056.00,18,0
04/14/2004,17:16,1056.00,1056.00,1055.75,1056.00,3,1
04/14/2004,17:20,1055.75,1055.75,1055.75,1055.75,0,1
04/14/2004,17:25,1056.00,1056.00,1055.50,1055.50,4,186
04/14/2004,17:27,1055.50,1055.50,1055.50,1055.50,0,5
04/14/2004,17:28,1055.50,1055.50,1055.50,1055.50,0,10
04/14/2004,17:29,1055.50,1055.50,1055.50,1055.50,0,3
04/14/2004,17:31,1055.50,1055.50,1055.50,1055.50,0,17
04/14/2004,17:34,1055.50,1055.50,1055.50,1055.50,0,1
04/14/2004,17:36,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,17:37,1055.75,1055.75,1055.75,1055.75,2,0
04/14/2004,17:38,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,17:39,1055.50,1055.50,1055.50,1055.50,0,1
04/14/2004,17:41,1055.75,1055.75,1055.75,1055.75,7,0
04/14/2004,17:42,1055.50,1055.75,1055.50,1055.75,2,1
04/14/2004,17:44,1055.75,1055.75,1055.75,1055.75,11,0
04/14/2004,17:46,1055.75,1055.75,1055.75,1055.75,2,0
04/14/2004,17:47,1055.75,1055.75,1055.75,1055.75,2,0
04/14/2004,17:50,1055.75,1055.75,1055.50,1055.50,1,2
04/14/2004,17:53,1055.50,1055.50,1055.50,1055.50,0,5
04/14/2004,17:54,1055.75,1055.75,1055.75,1055.75,4,0
04/14/2004,17:55,1055.50,1055.75,1055.50,1055.50,10,22
04/14/2004,17:56,1055.75,1055.75,1055.75,1055.75,10,0
04/14/2004,17:57,1055.50,1055.75,1055.50,1055.75,1,15
04/14/2004,17:59,1055.75,1055.75,1055.75,1055.75,26,0
04/14/2004,18:00,1055.75,1055.75,1055.75,1055.75,12,0
04/14/2004,18:03,1055.75,1055.75,1055.75,1055.75,2,0
04/14/2004,18:04,1055.75,1056.00,1055.75,1056.00,11,0
04/14/2004,18:05,1056.00,1056.00,1056.00,1056.00,22,0
04/14/2004,18:06,1056.00,1056.00,1056.00,1056.00,3,0
04/14/2004,18:07,1055.75,1055.75,1055.75,1055.75,0,1
04/14/2004,18:08,1056.00,1056.00,1056.00,1056.00,1,0
04/14/2004,18:09,1055.75,1056.00,1055.75,1056.00,2,20
04/14/2004,18:11,1056.00,1056.00,1056.00,1056.00,6,0
04/14/2004,18:12,1056.00,1056.00,1056.00,1056.00,1,0
04/14/2004,18:13,1056.00,1056.00,1055.75,1055.75,2,15
04/14/2004,18:14,1055.75,1055.75,1055.75,1055.75,0,2
04/14/2004,18:18,1055.50,1055.50,1055.50,1055.50,0,5
04/14/2004,18:22,1055.75,1056.00,1055.75,1056.00,14,0
04/14/2004,18:23,1055.75,1056.00,1055.75,1056.00,3,10
04/14/2004,18:24,1056.00,1056.00,1056.00,1056.00,10,0
04/14/2004,18:25,1055.75,1055.75,1055.75,1055.75,0,10
04/14/2004,18:27,1055.75,1055.75,1055.50,1055.50,0,8
04/14/2004,18:29,1055.50,1055.50,1055.50,1055.50,0,2
04/14/2004,18:32,1055.75,1055.75,1055.75,1055.75,40,0
04/14/2004,18:33,1055.75,1055.75,1055.75,1055.75,3,0
04/14/2004,18:34,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,18:38,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,18:39,1055.75,1056.00,1055.75,1055.75,17,5
04/14/2004,18:40,1055.75,1055.75,1055.75,1055.75,0,1
04/14/2004,18:41,1056.00,1056.00,1056.00,1056.00,5,0
04/14/2004,18:42,1055.75,1056.00,1055.75,1056.00,1,1
04/14/2004,18:44,1055.75,1055.75,1055.75,1055.75,0,11
04/14/2004,18:47,1055.75,1055.75,1055.50,1055.75,10,2
04/14/2004,18:48,1055.75,1055.75,1055.75,1055.75,15,0
04/14/2004,18:49,1055.75,1055.75,1055.75,1055.75,26,0
04/14/2004,18:53,1055.50,1055.50,1055.50,1055.50,0,1
04/14/2004,18:56,1055.50,1055.50,1055.50,1055.50,0,1
04/14/2004,18:57,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,19:02,1055.50,1055.50,1055.50,1055.50,0,12
04/14/2004,19:03,1055.50,1055.50,1055.50,1055.50,0,17
04/14/2004,19:04,1055.50,1055.50,1055.50,1055.50,0,5
04/14/2004,19:08,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,19:10,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,19:13,1055.75,1055.75,1055.75,1055.75,16,0
04/14/2004,19:14,1055.75,1055.75,1055.75,1055.75,2,0
04/14/2004,19:15,1055.75,1055.75,1055.75,1055.75,2,0
04/14/2004,19:16,1055.75,1055.75,1055.75,1055.75,2,0
04/14/2004,19:21,1055.75,1055.75,1055.75,1055.75,56,0
04/14/2004,19:22,1055.75,1055.75,1055.75,1055.75,2,0
04/14/2004,19:23,1055.75,1055.75,1055.75,1055.75,40,0
04/14/2004,19:24,1055.75,1055.75,1055.75,1055.75,45,0
04/14/2004,19:25,1055.75,1055.75,1055.75,1055.75,23,0
04/14/2004,19:26,1055.75,1055.75,1055.50,1055.50,3,2
04/14/2004,19:27,1055.75,1055.75,1055.75,1055.75,2,0
04/14/2004,19:28,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,19:29,1056.00,1056.00,1056.00,1056.00,7,0
04/14/2004,19:30,1055.75,1055.75,1055.75,1055.75,0,4
04/14/2004,19:32,1055.50,1055.50,1055.50,1055.50,0,4
04/14/2004,19:33,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,19:34,1055.75,1055.75,1055.75,1055.75,3,0
04/14/2004,19:35,1055.50,1055.50,1055.50,1055.50,0,1
04/14/2004,19:39,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,19:40,1055.75,1055.75,1055.75,1055.75,4,0
04/14/2004,19:41,1055.50,1055.50,1055.50,1055.50,0,1
04/14/2004,19:45,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,19:48,1055.75,1055.75,1055.75,1055.75,11,0
04/14/2004,19:50,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,19:54,1055.75,1056.00,1055.75,1055.75,103,5
04/14/2004,19:56,1055.75,1056.00,1055.75,1056.00,2,2
04/14/2004,19:58,1055.75,1055.75,1055.75,1055.75,0,6
04/14/2004,20:02,1055.75,1055.75,1055.75,1055.75,0,1
04/14/2004,20:03,1055.75,1055.75,1055.75,1055.75,0,3
04/14/2004,20:05,1055.50,1055.75,1055.50,1055.75,4,5
04/14/2004,20:08,1055.50,1055.50,1055.50,1055.50,0,2
04/14/2004,20:18,1055.75,1055.75,1055.75,1055.75,7,0
04/14/2004,20:22,1055.75,1055.75,1055.75,1055.75,2,0
04/14/2004,20:23,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,20:24,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,20:25,1055.50,1055.50,1055.50,1055.50,0,50
04/14/2004,20:26,1055.50,1055.50,1055.50,1055.50,0,2
04/14/2004,20:28,1055.50,1055.50,1055.50,1055.50,0,1
04/14/2004,20:33,1055.75,1055.75,1055.75,1055.75,1,0
04/14/2004,20:36,1055.50,1055.50,1055.50,1055.50,0,7
04/14/2004,20:37,1055.50,1055.50,1055.50,1055.50,0,19
04/14/2004,20:40,1055.50,1055.50,1055.50,1055.50,0,13
04/14/2004,20:41,1055.50,1055.50,1055.50,1055.50,0,19
04/14/2004,20:42,1055.50,1055.50,1055.50,1055.50,0,1
04/14/2004,20:43,1055.75,1055.75,1055.75,1055.75,3,0
04/14/2004,20:46,1055.50,1055.50,1055.50,1055.50,0,1
04/14/2004,20:47,1055.50,1055.50,1055.50,1055.50,0,57
04/14/2004,20:50,1055.50,1055.50,1055.50,1055.50,0,1
04/14/2004,20:51,1055.50,1055.50,1055.25,1055.50,7,4
04/14/2004,20:52,1055.25,1055.25,1055.25,1055.25,0,35
04/14/2004,20:53,1055.25,1055.25,1055.25,1055.25,0,94
04/14/2004,20:54,1055.25,1055.25,1055.25,1055.25,0,16
04/14/2004,20:56,1055.25,1055.25,1055.00,1055.00,0,7
04/14/2004,20:57,1055.25,1055.25,1055.25,1055.25,2,0
04/14/2004,20:58,1055.25,1055.25,1055.25,1055.25,3,0
04/14/2004,20:59,1055.25,1055.25,1055.25,1055.25,2,0
04/14/2004,21:00,1055.00,1055.00,1055.00,1055.00,0,2
04/14/2004,21:01,1055.00,1055.00,1055.00,1055.00,0,2
04/14/2004,21:02,1055.00,1055.25,1055.00,1055.25,20,12
04/14/2004,21:03,1055.25,1055.25,1055.25,1055.25,11,0
04/14/2004,21:04,1055.25,1055.25,1055.25,1055.25,4,0
04/14/2004,21:05,1055.00,1055.00,1055.00,1055.00,0,157
04/14/2004,21:06,1054.75,1055.00,1054.75,1055.00,1,25
04/14/2004,21:08,1054.75,1055.00,1054.75,1055.00,5,20
04/14/2004,21:10,1055.00,1055.00,1055.00,1055.00,1,0
04/14/2004,21:12,1055.00,1055.00,1054.75,1054.75,3,1
04/14/2004,21:13,1054.75,1054.75,1054.75,1054.75,0,2
04/14/2004,21:14,1054.75,1054.75,1054.75,1054.75,0,2
04/14/2004,21:15,1054.75,1055.00,1054.75,1055.00,71,6
04/14/2004,21:16,1055.00,1055.00,1055.00,1055.00,1,0
04/14/2004,21:20,1055.00,1055.00,1055.00,1055.00,5,0
04/14/2004,21:21,1054.75,1054.75,1054.75,1054.75,0,1
04/14/2004,21:22,1054.75,1054.75,1054.75,1054.75,0,46
04/14/2004,21:23,1054.75,1054.75,1054.75,1054.75,0,2
04/14/2004,21:26,1054.50,1054.75,1054.50,1054.50,2,47
04/14/2004,21:27,1054.50,1054.50,1054.50,1054.50,0,1
04/14/2004,21:28,1054.50,1054.50,1054.50,1054.50,0,48
04/14/2004,21:30,1054.75,1054.75,1054.75,1054.75,25,0
04/14/2004,21:31,1054.75,1054.75,1054.75,1054.75,65,0
04/14/2004,21:37,1055.00,1055.00,1055.00,1055.00,1,0
04/14/2004,21:38,1055.00,1055.00,1055.00,1055.00,1,0
04/14/2004,21:40,1054.75,1054.75,1054.75,1054.75,0,3
04/14/2004,21:41,1054.75,1054.75,1054.75,1054.75,0,1
04/14/2004,21:43,1055.00,1055.00,1055.00,1055.00,1,0
04/14/2004,21:44,1054.75,1054.75,1054.75,1054.75,0,17
04/14/2004,21:45,1054.75,1054.75,1054.50,1054.50,0,9
04/14/2004,21:46,1054.75,1054.75,1054.75,1054.75,1,0
04/14/2004,21:49,1054.75,1054.75,1054.50,1054.75,5,21
04/14/2004,21:50,1054.50,1054.75,1054.25,1054.25,6,13
04/14/2004,21:51,1054.50,1054.50,1054.50,1054.50,1,0
04/14/2004,21:52,1054.50,1054.50,1054.50,1054.50,2,0
04/14/2004,21:54,1054.50,1054.50,1054.50,1054.50,10,0
04/14/2004,21:55,1054.50,1054.50,1054.25,1054.25,12,64
04/14/2004,21:56,1054.25,1054.25,1053.75,1053.75,0,155
04/14/2004,21:57,1054.00,1054.00,1053.75,1054.00,8,2
04/14/2004,21:58,1054.00,1054.25,1054.00,1054.25,6,0
04/14/2004,21:59,1054.00,1054.00,1053.75,1053.75,0,6
04/14/2004,22:00,1054.00,1054.25,1054.00,1054.25,8,0
04/14/2004,22:01,1054.00,1054.00,1054.00,1054.00,0,8
04/14/2004,22:02,1054.00,1054.00,1054.00,1054.00,0,2
04/14/2004,22:03,1054.00,1054.00,1053.50,1053.50,0,195
04/14/2004,22:04,1053.50,1053.50,1053.50,1053.50,0,69
04/14/2004,22:05,1053.25,1053.25,1053.25,1053.25,0,2
04/14/2004,22:06,1053.25,1053.25,1053.25,1053.25,0,125
04/14/2004,22:07,1053.25,1053.25,1053.00,1053.00,3,73
04/14/2004,22:10,1053.00,1053.00,1053.00,1053.00,0,1
04/14/2004,22:11,1053.00,1053.25,1053.00,1053.00,10,43
04/14/2004,22:12,1053.00,1053.25,1053.00,1053.00,1,17
04/14/2004,22:13,1053.25,1053.25,1053.25,1053.25,20,0
04/14/2004,22:14,1053.25,1053.25,1053.25,1053.25,2,0
04/14/2004,22:15,1053.50,1053.50,1053.50,1053.50,17,0
04/14/2004,22:16,1053.75,1054.00,1053.75,1054.00,7,0
04/14/2004,22:17,1054.00,1054.00,1054.00,1054.00,1,0
04/14/2004,22:19,1054.00,1054.00,1053.75,1053.75,1,2
04/14/2004,22:20,1053.75,1053.75,1053.50,1053.50,0,26
04/14/2004,22:21,1053.50,1053.50,1053.50,1053.50,0,15
04/14/2004,22:22,1053.50,1053.50,1053.50,1053.50,0,3
04/14/2004,22:23,1053.50,1053.50,1053.50,1053.50,0,13
04/14/2004,22:24,1053.25,1053.25,1053.25,1053.25,0,9
04/14/2004,22:25,1053.25,1053.25,1053.25,1053.25,0,14
04/14/2004,22:27,1053.25,1053.25,1053.25,1053.25,0,17
04/14/2004,22:28,1053.25,1053.25,1053.25,1053.25,0,1
04/14/2004,22:29,1053.00,1053.00,1053.00,1053.00,0,3
04/14/2004,22:30,1053.25,1053.25,1053.25,1053.25,1,0
04/14/2004,22:32,1053.25,1053.25,1053.25,1053.25,6,0
04/14/2004,22:33,1053.00,1053.00,1053.00,1053.00,0,1
04/14/2004,22:34,1053.00,1053.00,1053.00,1053.00,0,1
04/14/2004,22:35,1053.25,1053.25,1053.25,1053.25,1,0
04/14/2004,22:36,1053.00,1053.00,1053.00,1053.00,0,20
04/14/2004,22:37,1053.25,1053.25,1052.75,1052.75,20,27
04/14/2004,22:38,1052.75,1053.25,1052.75,1053.00,41,26
04/14/2004,22:39,1053.00,1053.00,1052.75,1052.75,0,15
04/14/2004,22:40,1053.00,1053.00,1052.75,1053.00,11,15
04/14/2004,22:41,1053.00,1053.00,1053.00,1053.00,23,0
04/14/2004,22:43,1053.25,1053.25,1053.00,1053.00,3,15
04/14/2004,22:44,1053.00,1053.00,1053.00,1053.00,0,1
04/14/2004,22:45,1053.00,1053.00,1052.75,1052.75,0,53
04/14/2004,22:46,1052.75,1052.75,1052.25,1052.50,10,188
04/14/2004,22:47,1052.50,1052.50,1052.50,1052.50,1,0
04/14/2004,22:48,1052.75,1052.75,1052.75,1052.75,15,0
04/14/2004,22:49,1053.00,1053.00,1052.75,1052.75,1,19
04/14/2004,22:50,1052.75,1052.75,1052.75,1052.75,0,8
04/14/2004,22:52,1053.00,1053.00,1053.00,1053.00,14,0
04/14/2004,22:53,1052.75,1052.75,1052.75,1052.75,0,12
04/14/2004,22:54,1052.75,1052.75,1052.75,1052.75,0,4
04/14/2004,22:55,1052.75,1052.75,1052.75,1052.75,0,2
04/14/2004,22:56,1052.50,1052.50,1052.50,1052.50,0,10
04/14/2004,22:58,1052.50,1052.75,1052.50,1052.75,1,1
04/14/2004,23:00,1053.00,1053.00,1053.00,1053.00,12,0
04/14/2004,23:01,1053.00,1053.00,1053.00,1053.00,1,0
04/14/2004,23:02,1053.00,1053.00,1053.00,1053.00,3,0
04/14/2004,23:03,1053.25,1053.25,1053.00,1053.00,1,15
04/14/2004,23:04,1052.75,1052.75,1052.25,1052.25,0,22
04/14/2004,23:05,1052.50,1052.50,1052.50,1052.50,12,0
04/14/2004,23:06,1052.50,1052.50,1052.50,1052.50,22,0
04/14/2004,23:07,1052.50,1052.50,1052.50,1052.50,5,0
04/14/2004,23:10,1052.50,1052.50,1052.50,1052.50,9,0
04/14/2004,23:11,1052.50,1052.50,1052.25,1052.25,1,86
04/14/2004,23:12,1052.50,1052.75,1052.50,1052.75,30,0
04/14/2004,23:13,1052.75,1052.75,1052.75,1052.75,1,0
04/14/2004,23:14,1052.75,1052.75,1052.75,1052.75,2,0
04/14/2004,23:15,1052.50,1052.50,1052.50,1052.50,0,10
04/14/2004,23:17,1052.50,1053.00,1052.50,1053.00,32,20
04/14/2004,23:18,1053.00,1053.00,1053.00,1053.00,6,0
04/14/2004,23:20,1053.00,1053.00,1053.00,1053.00,1,0
04/14/2004,23:21,1053.00,1053.00,1053.00,1053.00,5,0
04/14/2004,23:25,1052.75,1052.75,1052.75,1052.75,0,32
04/14/2004,23:27,1052.50,1052.75,1052.50,1052.75,5,20
04/14/2004,23:28,1052.50,1052.50,1052.50,1052.50,0,1
04/14/2004,23:29,1052.50,1052.50,1052.50,1052.50,0,50
04/14/2004,23:31,1052.50,1052.50,1052.50,1052.50,0,5
04/14/2004,23:33,1052.50,1052.50,1052.50,1052.50,0,1
04/14/2004,23:35,1052.25,1052.25,1052.25,1052.25,0,3
04/14/2004,23:36,1052.25,1052.25,1052.25,1052.25,0,2
04/14/2004,23:37,1052.50,1052.50,1052.25,1052.50,24,1
04/14/2004,23:40,1052.75,1052.75,1052.75,1052.75,1,0
04/14/2004,23:42,1052.75,1052.75,1052.75,1052.75,1,0
04/14/2004,23:43,1052.50,1053.00,1052.50,1053.00,12,4
04/14/2004,23:44,1052.75,1052.75,1052.75,1052.75,0,1
04/14/2004,23:45,1052.75,1052.75,1052.75,1052.75,0,1
04/14/2004,23:46,1052.75,1052.75,1052.75,1052.75,0,26
04/14/2004,23:47,1052.50,1052.50,1052.50,1052.50,0,1
04/14/2004,23:49,1052.50,1052.75,1052.50,1052.75,2,2
04/14/2004,23:52,1052.75,1052.75,1052.75,1052.75,1,0
04/14/2004,23:53,1053.00,1053.00,1053.00,1053.00,7,0
04/14/2004,23:54,1053.00,1053.00,1052.75,1053.00,8,5
04/14/2004,23:55,1053.25,1053.25,1053.25,1053.25,8,0
04/14/2004,23:56,1053.25,1053.25,1053.00,1053.00,1,14
04/14/2004,23:57,1053.25,1053.25,1053.25,1053.25,9,0
04/14/2004,23:59,1053.25,1053.25,1053.25,1053.25,3,0
04/15/2004,00:00,1053.50,1053.50,1053.50,1053.50,2,0
04/15/2004,00:01,1053.50,1053.50,1053.50,1053.50,1,0
04/15/2004,00:07,1053.25,1053.50,1053.25,1053.50,3,6
04/15/2004,00:08,1053.25,1053.25,1053.00,1053.25,4,4
04/15/2004,00:10,1053.25,1053.25,1053.25,1053.25,19,0
04/15/2004,00:11,1053.25,1053.25,1053.25,1053.25,3,0
04/15/2004,00:13,1053.25,1053.25,1053.25,1053.25,5,0
04/15/2004,00:15,1053.25,1053.25,1053.25,1053.25,1,0
04/15/2004,00:16,1053.50,1053.75,1053.50,1053.75,13,0
04/15/2004,00:17,1053.75,1053.75,1053.75,1053.75,1,0
04/15/2004,00:18,1053.75,1053.75,1053.75,1053.75,1,0
04/15/2004,00:19,1054.00,1054.00,1054.00,1054.00,7,0
04/15/2004,00:20,1054.00,1054.00,1054.00,1054.00,2,0
04/15/2004,00:23,1053.75,1053.75,1053.75,1053.75,0,1
04/15/2004,00:24,1053.75,1054.00,1053.75,1054.00,1,1
04/15/2004,00:25,1054.00,1054.00,1054.00,1054.00,1,0
04/15/2004,00:26,1053.75,1053.75,1053.50,1053.50,0,8
04/15/2004,00:27,1053.50,1053.50,1053.50,1053.50,0,11
04/15/2004,00:29,1053.50,1053.50,1053.50,1053.50,0,5
04/15/2004,00:30,1053.50,1053.50,1053.50,1053.50,0,2
04/15/2004,00:31,1053.25,1053.25,1053.25,1053.25,0,3
04/15/2004,00:32,1053.25,1053.25,1053.25,1053.25,0,20
04/15/2004,00:34,1053.25,1053.25,1053.25,1053.25,0,45
04/15/2004,00:35,1053.25,1053.25,1053.25,1053.25,0,1
04/15/2004,00:37,1053.25,1053.25,1053.25,1053.25,0,2
04/15/2004,00:40,1053.00,1053.00,1053.00,1053.00,0,10
04/15/2004,00:41,1053.25,1053.25,1053.25,1053.25,10,0
04/15/2004,00:43,1053.00,1053.25,1053.00,1053.25,6,2
04/15/2004,00:44,1053.25,1053.25,1053.25,1053.25,14,0
04/15/2004,00:45,1053.25,1053.25,1053.25,1053.25,21,0
04/15/2004,00:47,1053.25,1053.25,1053.25,1053.25,2,0
04/15/2004,00:48,1053.00,1053.25,1053.00,1053.25,1,3
04/15/2004,00:49,1053.00,1053.00,1053.00,1053.00,0,48
04/15/2004,00:50,1052.75,1052.75,1052.75,1052.75,0,2
04/15/2004,00:53,1053.00,1053.00,1053.00,1053.00,1,0
04/15/2004,00:57,1052.75,1052.75,1052.75,1052.75,0,4
04/15/2004,01:02,1052.75,1052.75,1052.75,1052.75,0,2
04/15/2004,01:03,1052.75,1052.75,1052.75,1052.75,0,2
04/15/2004,01:04,1053.00,1053.25,1052.75,1052.75,9,1
04/15/2004,01:07,1053.00,1053.00,1053.00,1053.00,2,0
04/15/2004,01:08,1053.00,1053.00,1053.00,1053.00,1,0
04/15/2004,01:11,1052.75,1052.75,1052.75,1052.75,0,10
04/15/2004,01:12,1052.75,1052.75,1052.75,1052.75,0,7
04/15/2004,01:15,1053.00,1053.00,1053.00,1053.00,6,0
04/15/2004,01:17,1053.00,1053.00,1053.00,1053.00,6,0
04/15/2004,01:18,1053.00,1053.00,1053.00,1053.00,2,0
04/15/2004,01:19,1053.25,1053.25,1053.00,1053.00,1,3
04/15/2004,01:21,1053.00,1053.00,1053.00,1053.00,0,2
04/15/2004,01:22,1053.00,1053.00,1053.00,1053.00,0,1
04/15/2004,01:26,1052.75,1052.75,1052.75,1052.75,0,3
04/15/2004,01:27,1052.75,1052.75,1052.75,1052.75,0,4
04/15/2004,01:29,1052.75,1052.75,1052.75,1052.75,0,3
04/15/2004,01:30,1052.75,1052.75,1052.75,1052.75,0,1
04/15/2004,01:31,1052.75,1052.75,1052.75,1052.75,0,1
04/15/2004,01:32,1052.50,1052.50,1052.50,1052.50,0,6
04/15/2004,01:35,1052.75,1052.75,1052.50,1052.50,2,5
04/15/2004,01:36,1052.75,1052.75,1052.50,1052.75,2,15
04/15/2004,01:38,1052.50,1052.50,1052.00,1052.00,0,39
04/15/2004,01:39,1052.25,1052.25,1052.25,1052.25,1,0
04/15/2004,01:41,1052.25,1052.25,1052.25,1052.25,27,0
04/15/2004,01:42,1052.25,1052.25,1052.25,1052.25,2,0
04/15/2004,01:43,1052.25,1052.25,1052.25,1052.25,11,0
04/15/2004,01:46,1052.25,1052.25,1052.25,1052.25,1,0
04/15/2004,01:47,1052.25,1052.50,1052.25,1052.25,50,5
04/15/2004,01:49,1052.50,1052.50,1052.50,1052.50,1,0
04/15/2004,01:51,1052.50,1052.50,1052.25,1052.25,4,6
04/15/2004,01:54,1052.25,1052.50,1052.25,1052.50,12,2
04/15/2004,01:55,1052.25,1052.25,1052.25,1052.25,0,40
04/15/2004,01:56,1052.50,1052.50,1052.50,1052.50,23,0
04/15/2004,01:57,1052.50,1052.50,1052.50,1052.50,12,0
04/15/2004,01:58,1052.50,1052.50,1052.50,1052.50,2,0
04/15/2004,01:59,1052.50,1052.50,1052.50,1052.50,17,0
04/15/2004,02:00,1052.25,1052.50,1052.25,1052.50,30,5
04/15/2004,02:01,1052.50,1052.50,1052.50,1052.50,57,0
04/15/2004,02:02,1052.50,1053.25,1052.50,1052.75,188,60
04/15/2004,02:03,1052.50,1052.75,1052.50,1052.75,18,41
04/15/2004,02:04,1052.50,1052.75,1052.50,1052.50,30,108
04/15/2004,02:05,1052.75,1052.75,1052.75,1052.75,20,0
04/15/2004,02:06,1052.75,1052.75,1052.50,1052.50,5,23
04/15/2004,02:07,1052.50,1052.50,1052.50,1052.50,0,5
04/15/2004,02:08,1052.25,1052.25,1052.00,1052.00,10,102
04/15/2004,02:09,1052.00,1052.00,1051.75,1052.00,11,36
04/15/2004,02:10,1052.00,1052.00,1052.00,1052.00,16,0
04/15/2004,02:11,1052.00,1052.00,1051.75,1051.75,6,171
04/15/2004,02:12,1051.75,1052.00,1051.75,1051.75,65,44
04/15/2004,02:13,1051.75,1051.75,1051.75,1051.75,0,52
04/15/2004,02:14,1051.75,1051.75,1051.75,1051.75,0,53
04/15/2004,02:15,1051.75,1051.75,1051.75,1051.75,0,12
04/15/2004,02:16,1052.00,1052.00,1051.75,1051.75,1,5
04/15/2004,02:17,1052.00,1052.25,1052.00,1052.25,64,1
04/15/2004,02:18,1052.50,1052.50,1052.50,1052.50,8,0
04/15/2004,02:19,1052.50,1052.50,1052.25,1052.50,35,1
04/15/2004,02:20,1052.75,1052.75,1052.75,1052.75,61,0
04/15/2004,02:21,1053.00,1053.00,1053.00,1053.00,15,0
04/15/2004,02:22,1052.75,1052.75,1052.75,1052.75,0,2
04/15/2004,02:23,1052.75,1052.75,1052.75,1052.75,0,11
04/15/2004,02:24,1053.00,1053.25,1053.00,1053.25,81,0
04/15/2004,02:25,1053.25,1053.25,1053.25,1053.25,28,0
04/15/2004,02:26,1053.00,1053.50,1052.75,1053.50,105,29
04/15/2004,02:27,1053.50,1053.50,1053.25,1053.50,41,2
04/15/2004,02:28,1053.50,1053.75,1053.50,1053.75,62,0
04/15/2004,02:29,1053.75,1054.25,1053.75,1054.25,134,0
04/15/2004,02:30,1054.00,1054.50,1054.00,1054.50,162,10
04/15/2004,02:31,1054.50,1054.50,1054.25,1054.25,47,78
04/15/2004,02:32,1054.25,1054.25,1054.25,1054.25,0,44
04/15/2004,02:33,1054.25,1054.50,1054.00,1054.25,36,32
04/15/2004,02:34,1054.25,1054.25,1054.00,1054.25,11,78
04/15/2004,02:35,1054.00,1054.25,1054.00,1054.25,38,10
04/15/2004,02:36,1054.25,1054.25,1054.00,1054.25,51,2
04/15/2004,02:37,1054.25,1054.50,1054.00,1054.25,40,7
04/15/2004,02:38,1054.50,1054.50,1054.50,1054.50,27,0
04/15/2004,02:39,1054.50,1055.50,1054.50,1055.25,293,20
04/15/2004,02:40,1055.25,1055.50,1055.00,1055.25,17,106
04/15/2004,02:41,1055.25,1055.25,1055.25,1055.25,16,0
04/15/2004,02:42,1055.25,1055.50,1055.00,1055.50,165,1
04/15/2004,02:43,1055.25,1055.25,1055.25,1055.25,0,46
04/15/2004,02:44,1055.25,1055.25,1055.00,1055.25,2,79
04/15/2004,02:45,1055.25,1055.25,1055.25,1055.25,85,0
04/15/2004,02:46,1055.50,1055.75,1055.25,1055.75,57,1
04/15/2004,02:47,1055.75,1055.75,1055.75,1055.75,29,0
04/15/2004,02:48,1055.75,1056.00,1055.75,1055.75,46,5
04/15/2004,02:49,1055.75,1056.00,1055.50,1055.75,39,51
04/15/2004,02:50,1055.75,1055.75,1055.75,1055.75,67,0
04/15/2004,02:51,1055.75,1055.75,1055.75,1055.75,102,0
04/15/2004,02:53,1055.50,1055.75,1055.25,1055.50,4,26
04/15/2004,02:54,1055.25,1055.25,1055.25,1055.25,0,2
04/15/2004,02:55,1055.25,1055.25,1055.25,1055.25,0,10
04/15/2004,02:56,1055.25,1055.25,1055.25,1055.25,0,14
04/15/2004,02:57,1055.25,1055.50,1055.25,1055.25,15,63
04/15/2004,02:58,1055.25,1055.25,1055.00,1055.25,4,5
04/15/2004,03:00,1055.00,1055.00,1054.75,1054.75,16,91
04/15/2004,03:01,1054.75,1054.75,1054.50,1054.50,0,23
04/15/2004,03:02,1054.50,1054.50,1053.75,1054.00,19,53
04/15/2004,03:03,1054.25,1054.25,1054.00,1054.25,35,1
04/15/2004,03:04,1054.50,1054.50,1054.25,1054.25,1,14
04/15/2004,03:05,1054.00,1054.25,1054.00,1054.25,17,1
04/15/2004,03:06,1054.25,1054.25,1054.00,1054.00,4,34
04/15/2004,03:07,1054.00,1054.00,1054.00,1054.00,0,2
04/15/2004,03:08,1054.25,1054.50,1054.25,1054.25,44,10
04/15/2004,03:09,1054.25,1054.25,1054.00,1054.00,0,36
04/15/2004,03:10,1054.25,1054.25,1054.00,1054.00,8,1
04/15/2004,03:11,1054.25,1054.50,1054.25,1054.50,120,0
04/15/2004,03:12,1054.75,1055.00,1054.75,1054.75,7,6
04/15/2004,03:13,1054.75,1054.75,1054.50,1054.75,7,190
04/15/2004,03:14,1054.50,1054.50,1054.50,1054.50,0,14
04/15/2004,03:15,1054.75,1054.75,1054.50,1054.50,3,18
04/15/2004,03:16,1054.50,1054.50,1054.00,1054.00,2,79
04/15/2004,03:18,1054.00,1054.25,1054.00,1054.25,47,18
04/15/2004,03:19,1054.25,1054.25,1054.25,1054.25,3,0
04/15/2004,03:20,1054.00,1054.00,1054.00,1054.00,0,21
04/15/2004,03:21,1054.25,1054.25,1054.25,1054.25,13,0
04/15/2004,03:22,1054.00,1054.00,1054.00,1054.00,0,16
04/15/2004,03:23,1054.00,1054.00,1054.00,1054.00,0,4
04/15/2004,03:24,1053.75,1053.75,1053.50,1053.50,0,37
04/15/2004,03:25,1053.50,1053.50,1053.50,1053.50,0,1
04/15/2004,03:26,1053.50,1053.50,1053.25,1053.50,14,36
04/15/2004,03:27,1053.25,1053.50,1053.00,1053.25,23,19
04/15/2004,03:28,1053.25,1053.25,1052.75,1053.00,20,73
04/15/2004,03:29,1052.75,1053.25,1052.75,1053.25,59,19
04/15/2004,03:30,1053.25,1053.50,1053.25,1053.50,29,4
04/15/2004,03:31,1053.50,1053.75,1053.50,1053.75,67,0
04/15/2004,03:32,1053.75,1053.75,1053.25,1053.25,36,11
04/15/2004,03:33,1053.50,1053.75,1053.00,1053.00,29,42
04/15/2004,03:34,1053.00,1053.50,1053.00,1053.00,16,33
04/15/2004,03:35,1053.25,1053.50,1053.00,1053.50,57,1
04/15/2004,03:36,1053.25,1053.50,1053.25,1053.25,22,4
04/15/2004,03:37,1053.50,1053.50,1053.25,1053.50,32,16
04/15/2004,03:38,1053.50,1053.75,1053.50,1053.50,11,1
04/15/2004,03:39,1053.50,1053.75,1053.50,1053.75,32,11
04/15/2004,03:40,1053.75,1054.00,1053.75,1054.00,44,0
04/15/2004,03:41,1054.00,1054.00,1053.25,1053.50,139,68
04/15/2004,03:42,1053.50,1054.00,1053.50,1053.75,106,54
04/15/2004,03:43,1053.75,1053.75,1053.75,1053.75,0,78
04/15/2004,03:44,1053.50,1053.75,1053.50,1053.75,30,103
04/15/2004,03:45,1053.75,1054.00,1053.75,1054.00,15,0
04/15/2004,03:46,1053.75,1053.75,1053.75,1053.75,0,40
04/15/2004,03:47,1053.75,1053.75,1053.75,1053.75,0,36
04/15/2004,03:48,1053.75,1053.75,1053.75,1053.75,0,11
04/15/2004,03:49,1053.75,1054.00,1053.50,1053.50,19,12
04/15/2004,03:50,1053.75,1053.75,1053.50,1053.50,13,1
04/15/2004,03:51,1053.50,1054.00,1053.50,1054.00,14,55
04/15/2004,03:52,1053.75,1053.75,1053.75,1053.75,0,16
04/15/2004,03:53,1053.75,1054.00,1053.75,1054.00,9,6
04/15/2004,03:54,1054.00,1054.00,1054.00,1054.00,27,0
04/15/2004,03:55,1054.25,1054.25,1054.00,1054.00,13,5
04/15/2004,03:56,1054.00,1054.25,1054.00,1054.25,33,9
04/15/2004,03:57,1054.25,1054.25,1053.75,1053.75,13,23
04/15/2004,03:58,1054.00,1054.00,1053.75,1053.75,15,35
04/15/2004,03:59,1053.50,1053.75,1053.50,1053.50,13,51
04/15/2004,04:00,1053.75,1053.75,1053.75,1053.75,13,0
04/15/2004,04:01,1053.75,1053.75,1053.75,1053.75,36,0
04/15/2004,04:02,1054.00,1054.00,1053.75,1053.75,7,2
04/15/2004,04:03,1053.75,1053.75,1053.50,1053.75,14,2
04/15/2004,04:04,1053.75,1054.25,1053.75,1054.00,44,54
04/15/2004,04:05,1054.00,1054.00,1053.75,1054.00,3,23
04/15/2004,04:06,1054.25,1054.25,1054.00,1054.00,10,5
04/15/2004,04:07,1054.00,1054.00,1053.75,1053.75,0,35
04/15/2004,04:08,1053.75,1053.75,1053.75,1053.75,0,28
04/15/2004,04:09,1053.75,1054.00,1053.75,1054.00,13,1
04/15/2004,04:10,1054.00,1054.00,1054.00,1054.00,13,0
04/15/2004,04:11,1054.00,1054.25,1054.00,1054.00,33,3
04/15/2004,04:12,1054.00,1054.25,1054.00,1054.25,6,7
04/15/2004,04:13,1054.00,1054.25,1054.00,1054.00,1,11
04/15/2004,04:14,1054.25,1054.25,1054.25,1054.25,13,0
04/15/2004,04:15,1054.25,1054.25,1054.25,1054.25,13,0
04/15/2004,04:16,1054.25,1054.25,1054.25,1054.25,27,0
04/15/2004,04:17,1054.25,1054.50,1054.25,1054.25,9,1
04/15/2004,04:18,1054.50,1054.75,1054.25,1054.75,35,6
04/15/2004,04:19,1054.75,1054.75,1054.50,1054.50,13,5
04/15/2004,04:20,1054.50,1055.00,1054.50,1055.00,19,8
04/15/2004,04:21,1055.00,1055.25,1054.75,1055.25,43,3
04/15/2004,04:22,1055.00,1055.25,1055.00,1055.25,5,5
04/15/2004,04:23,1055.25,1055.25,1055.25,1055.25,13,0
04/15/2004,04:24,1055.25,1055.25,1055.00,1055.00,13,5
04/15/2004,04:25,1054.75,1055.25,1054.75,1055.00,13,7
04/15/2004,04:26,1054.75,1055.00,1054.75,1054.75,15,21
04/15/2004,04:27,1055.00,1055.00,1054.00,1054.00,33,190
04/15/2004,04:28,1054.00,1054.00,1053.50,1053.75,65,47
04/15/2004,04:29,1053.75,1054.00,1053.75,1054.00,13,0
04/15/2004,04:30,1053.75,1054.00,1053.75,1053.75,5,63
04/15/2004,04:31,1054.00,1054.00,1054.00,1054.00,13,0
04/15/2004,04:32,1054.00,1054.25,1053.75,1054.25,26,1
04/15/2004,04:33,1054.00,1054.25,1054.00,1054.25,17,1
04/15/2004,04:34,1054.25,1054.75,1054.25,1054.50,14,5
04/15/2004,04:35,1054.75,1054.75,1054.50,1054.50,14,12
04/15/2004,04:36,1054.50,1054.50,1054.25,1054.25,0,16
04/15/2004,04:37,1054.50,1054.50,1054.00,1054.00,18,37
04/15/2004,04:38,1054.25,1054.25,1054.00,1054.00,6,18
04/15/2004,04:39,1054.25,1054.50,1054.25,1054.25,28,1
04/15/2004,04:40,1054.25,1054.50,1054.25,1054.50,2,18
04/15/2004,04:41,1054.50,1054.50,1054.00,1054.50,24,72
04/15/2004,04:42,1054.50,1054.75,1054.50,1054.75,37,0
04/15/2004,04:43,1055.00,1055.00,1055.00,1055.00,17,0
04/15/2004,04:44,1055.00,1055.00,1055.00,1055.00,13,0
04/15/2004,04:45,1055.00,1055.00,1055.00,1055.00,13,0
04/15/2004,04:46,1055.00,1055.00,1055.00,1055.00,2,0
04/15/2004,04:47,1055.00,1055.25,1055.00,1055.25,13,0
04/15/2004,04:48,1055.25,1055.50,1055.25,1055.50,38,0
04/15/2004,04:49,1055.50,1055.50,1055.25,1055.50,26,26
04/15/2004,04:50,1055.50,1055.75,1055.25,1055.25,24,37
04/15/2004,04:51,1055.50,1055.50,1055.50,1055.50,22,0
04/15/2004,04:52,1055.25,1055.50,1055.25,1055.25,10,22
04/15/2004,04:53,1055.25,1055.75,1055.25,1055.75,38,15
04/15/2004,04:54,1055.50,1055.75,1055.50,1055.75,10,12
04/15/2004,04:55,1055.50,1055.50,1055.50,1055.50,0,24
04/15/2004,04:56,1055.25,1055.50,1055.00,1055.25,17,34
04/15/2004,04:57,1055.50,1055.50,1055.25,1055.50,20,10
04/15/2004,04:58,1055.75,1055.75,1055.50,1055.50,10,1
04/15/2004,04:59,1055.50,1055.50,1055.25,1055.50,15,11
04/15/2004,05:00,1055.25,1055.25,1055.00,1055.00,0,22
04/15/2004,05:01,1055.00,1055.25,1055.00,1055.25,20,52
04/15/2004,05:02,1055.00,1055.00,1055.00,1055.00,0,13
04/15/2004,05:03,1055.00,1055.00,1054.75,1055.00,12,22
04/15/2004,05:04,1054.75,1055.00,1054.75,1055.00,12,2
04/15/2004,05:05,1055.00,1055.00,1055.00,1055.00,3,0
04/15/2004,05:06,1055.25,1055.25,1055.00,1055.00,20,33
04/15/2004,05:07,1055.25,1055.50,1055.25,1055.25,39,30
04/15/2004,05:08,1055.25,1055.25,1055.25,1055.25,0,47
04/15/2004,05:09,1055.25,1055.25,1055.00,1055.25,1,32
04/15/2004,05:10,1055.25,1055.25,1055.00,1055.00,10,25
04/15/2004,05:11,1055.25,1055.25,1055.25,1055.25,5,0
04/15/2004,05:12,1055.25,1055.25,1055.00,1055.00,10,1
04/15/2004,05:13,1055.25,1055.25,1055.25,1055.25,20,0
04/15/2004,05:14,1055.25,1055.25,1054.75,1054.75,19,29
04/15/2004,05:15,1055.25,1055.25,1054.75,1055.25,12,9
04/15/2004,05:16,1055.00,1055.00,1054.50,1054.50,1,23
04/15/2004,05:17,1054.75,1055.00,1054.50,1055.00,63,18
04/15/2004,05:18,1055.00,1055.00,1054.75,1054.75,1,5
04/15/2004,05:19,1055.00,1055.00,1054.50,1054.50,9,45
04/15/2004,05:20,1054.50,1054.50,1054.25,1054.25,0,42
04/15/2004,05:21,1054.25,1054.25,1054.00,1054.00,0,59
04/15/2004,05:22,1054.00,1054.25,1054.00,1054.00,9,23
04/15/2004,05:23,1054.25,1054.25,1054.00,1054.25,31,20
04/15/2004,05:24,1054.25,1054.25,1054.00,1054.25,18,16
04/15/2004,05:25,1054.25,1054.25,1054.25,1054.25,75,0
04/15/2004,05:26,1054.25,1054.25,1054.00,1054.00,10,33
04/15/2004,05:27,1054.00,1054.00,1053.75,1053.75,0,10
04/15/2004,05:28,1054.00,1054.00,1053.50,1054.00,44,42
04/15/2004,05:29,1054.00,1054.00,1054.00,1054.00,28,0
04/15/2004,05:30,1054.00,1054.00,1054.00,1054.00,1,0
04/15/2004,05:31,1053.75,1054.25,1053.75,1054.25,131,61
04/15/2004,05:32,1054.25,1054.25,1054.00,1054.00,20,1
04/15/2004,05:33,1054.25,1054.25,1054.00,1054.00,13,23
04/15/2004,05:34,1054.00,1054.00,1053.75,1054.00,11,11
04/15/2004,05:35,1053.75,1053.75,1053.75,1053.75,0,1
04/15/2004,05:36,1053.75,1054.00,1053.75,1054.00,17,1
04/15/2004,05:37,1054.00,1054.00,1054.00,1054.00,1,0
04/15/2004,05:38,1054.25,1054.25,1054.25,1054.25,1,0
04/15/2004,05:42,1054.25,1054.25,1054.25,1054.25,38,0
04/15/2004,05:43,1054.25,1054.25,1054.25,1054.25,54,0
04/15/2004,05:44,1054.25,1054.25,1054.25,1054.25,34,0
04/15/2004,05:46,1054.25,1054.25,1053.75,1054.00,24,18
04/15/2004,05:47,1053.75,1054.00,1053.75,1054.00,1,2
04/15/2004,05:48,1054.00,1054.00,1054.00,1054.00,3,0
04/15/2004,05:49,1054.00,1054.00,1054.00,1054.00,10,0
04/15/2004,05:50,1054.25,1054.50,1054.25,1054.25,223,24
04/15/2004,05:52,1054.25,1054.25,1054.25,1054.25,0,15
04/15/2004,05:53,1054.25,1054.25,1054.25,1054.25,0,26
04/15/2004,05:54,1054.50,1054.50,1054.50,1054.50,1,0
04/15/2004,05:59,1054.50,1054.50,1054.50,1054.50,8,0
04/15/2004,06:00,1054.50,1054.50,1054.50,1054.50,68,0
04/15/2004,06:01,1054.50,1054.50,1054.50,1054.50,62,0
04/15/2004,06:04,1054.50,1054.75,1054.50,1054.75,284,0
04/15/2004,06:05,1055.00,1055.00,1055.00,1055.00,15,0
04/15/2004,06:06,1055.00,1055.25,1055.00,1055.25,51,0
04/15/2004,06:07,1055.25,1055.25,1055.00,1055.25,22,2
04/15/2004,06:09,1055.00,1055.00,1055.00,1055.00,0,17
04/15/2004,06:10,1055.00,1055.25,1055.00,1055.25,10,14
04/15/2004,06:11,1055.25,1055.75,1055.25,1055.50,61,1
04/15/2004,06:12,1055.50,1055.50,1055.50,1055.50,0,21
04/15/2004,06:13,1055.75,1055.75,1055.75,1055.75,5,0
04/15/2004,06:14,1055.50,1055.75,1055.50,1055.50,5,27
04/15/2004,06:15,1055.50,1055.50,1055.50,1055.50,0,43
04/15/2004,06:16,1055.50,1055.50,1055.50,1055.50,0,64
04/15/2004,06:17,1055.50,1055.50,1055.50,1055.50,0,21
04/15/2004,06:18,1055.25,1055.25,1055.25,1055.25,0,59
04/15/2004,06:19,1055.00,1055.25,1055.00,1055.25,34,5
04/15/2004,06:22,1055.25,1055.25,1055.25,1055.25,2,0
04/15/2004,06:24,1055.25,1056.00,1055.25,1055.75,284,12
04/15/2004,06:25,1055.75,1055.75,1055.75,1055.75,0,6
04/15/2004,06:27,1055.50,1055.50,1055.50,1055.50,0,7
04/15/2004,06:28,1055.75,1055.75,1055.50,1055.50,1,1
04/15/2004,06:29,1055.75,1055.75,1055.75,1055.75,38,0
04/15/2004,06:30,1055.75,1055.75,1055.50,1055.50,1,2
04/15/2004,06:31,1055.75,1055.75,1055.75,1055.75,2,0
04/15/2004,06:32,1055.50,1055.75,1055.50,1055.75,88,3
04/15/2004,06:33,1055.75,1055.75,1055.75,1055.75,20,0
04/15/2004,06:34,1055.50,1055.50,1055.50,1055.50,0,20
04/15/2004,06:35,1055.75,1055.75,1055.50,1055.75,23,1
04/15/2004,06:36,1055.75,1056.00,1055.50,1055.75,75,7
04/15/2004,06:37,1055.75,1055.75,1055.50,1055.50,2,39
04/15/2004,06:38,1055.50,1055.75,1055.25,1055.25,1,73
04/15/2004,06:39,1055.25,1055.25,1055.00,1055.00,0,43
04/15/2004,06:40,1055.00,1055.00,1054.75,1054.75,0,65
04/15/2004,06:41,1055.00,1055.00,1055.00,1055.00,7,0
04/15/2004,06:42,1055.00,1055.00,1054.75,1055.00,30,3
04/15/2004,06:43,1055.00,1055.00,1055.00,1055.00,14,0
04/15/2004,06:44,1055.00,1055.00,1054.75,1054.75,5,2
04/15/2004,06:45,1054.75,1054.75,1054.50,1054.50,0,132
04/15/2004,06:46,1054.50,1054.75,1054.50,1054.75,152,3
04/15/2004,06:47,1054.75,1054.75,1054.50,1054.50,16,2
04/15/2004,06:48,1054.75,1054.75,1054.25,1054.25,1,172
04/15/2004,06:49,1054.25,1054.50,1054.25,1054.50,1,12
04/15/2004,06:50,1054.50,1054.50,1054.50,1054.50,2,0
04/15/2004,06:51,1054.50,1054.50,1054.50,1054.50,34,0
04/15/2004,06:52,1054.75,1054.75,1054.50,1054.50,1,1
04/15/2004,06:54,1054.75,1054.75,1054.75,1054.75,25,0
04/15/2004,06:55,1054.75,1055.00,1054.75,1055.00,9,0
04/15/2004,06:56,1054.75,1055.00,1054.75,1055.00,1,1
04/15/2004,06:57,1055.00,1055.00,1055.00,1055.00,1,0
04/15/2004,06:58,1054.75,1054.75,1054.75,1054.75,0,1
04/15/2004,06:59,1055.00,1055.00,1055.00,1055.00,14,0
04/15/2004,07:00,1054.75,1055.00,1054.75,1055.00,78,8
04/15/2004,07:01,1055.00,1055.25,1055.00,1055.25,6,0
04/15/2004,07:02,1055.00,1055.25,1055.00,1055.25,1,1
04/15/2004,07:03,1055.00,1055.25,1054.75,1054.75,3,272
04/15/2004,07:04,1054.75,1054.75,1054.25,1054.75,201,247
04/15/2004,07:05,1054.75,1055.00,1054.75,1055.00,38,0
04/15/2004,07:06,1055.25,1055.25,1055.00,1055.00,7,26
04/15/2004,07:07,1054.75,1054.75,1054.75,1054.75,0,10
04/15/2004,07:08,1055.00,1055.00,1055.00,1055.00,160,0
04/15/2004,07:09,1055.00,1055.00,1055.00,1055.00,5,0
04/15/2004,07:10,1055.25,1055.25,1055.00,1055.00,8,50
04/15/2004,07:11,1055.00,1055.00,1054.75,1054.75,0,112
04/15/2004,07:12,1054.75,1055.00,1054.50,1054.50,2,58
04/15/2004,07:13,1054.75,1054.75,1054.50,1054.75,47,12
04/15/2004,07:14,1054.50,1054.50,1054.50,1054.50,0,1
04/15/2004,07:15,1054.50,1054.50,1054.25,1054.25,0,86
04/15/2004,07:16,1054.25,1054.50,1054.00,1054.25,42,66
04/15/2004,07:17,1054.50,1054.50,1054.25,1054.25,55,121
04/15/2004,07:18,1054.50,1054.50,1054.25,1054.25,1,7
04/15/2004,07:19,1054.25,1054.75,1054.00,1054.25,28,66
04/15/2004,07:20,1054.00,1054.50,1054.00,1054.50,6,1
04/15/2004,07:21,1054.50,1054.50,1054.25,1054.25,2,2
04/15/2004,07:22,1054.25,1054.50,1054.25,1054.25,4,15
04/15/2004,07:23,1054.25,1054.25,1054.25,1054.25,0,104
04/15/2004,07:24,1054.25,1054.50,1054.00,1054.00,10,45
04/15/2004,07:25,1054.25,1054.25,1054.25,1054.25,33,0
04/15/2004,07:26,1054.25,1054.50,1054.25,1054.50,98,0
04/15/2004,07:27,1054.50,1054.50,1054.25,1054.50,95,1
04/15/2004,07:28,1054.50,1054.50,1054.25,1054.25,1,207
04/15/2004,07:29,1054.50,1054.50,1054.00,1054.50,62,132
04/15/2004,07:30,1054.50,1054.75,1053.75,1053.75,61,140
04/15/2004,07:31,1053.75,1055.25,1052.75,1054.75,1088,636
04/15/2004,07:32,1054.75,1055.50,1054.50,1055.50,527,132
04/15/2004,07:33,1055.50,1056.00,1055.25,1056.00,614,91
04/15/2004,07:34,1056.25,1056.25,1055.50,1055.50,102,361
04/15/2004,07:35,1055.50,1055.75,1055.25,1055.25,95,632
04/15/2004,07:36,1055.25,1055.50,1055.25,1055.25,44,473
04/15/2004,07:37,1055.25,1055.75,1055.25,1055.75,336,39
04/15/2004,07:38,1055.75,1056.25,1055.75,1056.25,412,90
04/15/2004,07:39,1056.00,1056.25,1055.50,1055.50,11,250
04/15/2004,07:40,1055.75,1056.25,1055.75,1056.00,347,9
04/15/2004,07:41,1056.00,1056.00,1055.75,1056.00,6,102
04/15/2004,07:42,1056.00,1056.00,1055.75,1055.75,2,131
04/15/2004,07:43,1056.00,1056.25,1056.00,1056.25,171,0
04/15/2004,07:44,1056.25,1056.50,1056.00,1056.25,191,16
04/15/2004,07:45,1056.25,1056.75,1056.25,1056.75,287,129
04/15/2004,07:46,1056.75,1057.00,1056.50,1056.75,607,202
04/15/2004,07:47,1056.75,1057.00,1056.75,1056.75,71,191
04/15/2004,07:48,1057.00,1057.00,1056.75,1057.00,282,86
04/15/2004,07:49,1057.00,1057.25,1057.00,1057.00,128,179
04/15/2004,07:50,1057.00,1057.00,1056.75,1056.75,26,66
04/15/2004,07:51,1056.75,1057.00,1056.75,1056.75,21,156
04/15/2004,07:52,1056.75,1057.00,1056.75,1056.75,1,92
04/15/2004,07:53,1057.00,1057.00,1056.75,1056.75,34,54
04/15/2004,07:54,1056.75,1057.00,1056.50,1056.75,284,169
04/15/2004,07:55,1056.75,1057.00,1056.75,1057.00,256,0
04/15/2004,07:56,1057.00,1057.00,1056.75,1056.75,1,18
04/15/2004,07:57,1056.75,1056.75,1056.50,1056.75,31,158
04/15/2004,07:58,1056.75,1057.00,1056.75,1057.00,22,2
04/15/2004,07:59,1057.00,1057.00,1056.75,1057.00,10,5
04/15/2004,08:00,1057.00,1057.00,1057.00,1057.00,11,0
04/15/2004,08:01,1057.00,1057.00,1056.75,1057.00,29,21
04/15/2004,08:02,1057.00,1057.00,1056.75,1057.00,175,4
04/15/2004,08:03,1056.75,1057.00,1056.75,1057.00,11,158
04/15/2004,08:04,1057.00,1057.00,1056.50,1056.75,82,185
04/15/2004,08:05,1056.75,1056.75,1056.75,1056.75,128,0
04/15/2004,08:06,1056.75,1056.75,1056.50,1056.50,124,212
04/15/2004,08:07,1056.50,1056.75,1056.25,1056.50,62,360
04/15/2004,08:08,1056.50,1056.75,1056.25,1056.25,15,767
04/15/2004,08:09,1056.25,1056.25,1056.00,1056.25,57,271
04/15/2004,08:10,1056.00,1056.25,1055.75,1055.75,68,557
04/15/2004,08:11,1056.00,1056.25,1055.75,1056.25,34,163
04/15/2004,08:12,1056.00,1056.25,1056.00,1056.25,10,6
04/15/2004,08:13,1056.25,1056.25,1056.00,1056.00,16,154
04/15/2004,08:14,1056.00,1056.00,1055.75,1055.75,14,161
04/15/2004,08:15,1055.75,1056.00,1055.50,1055.75,26,99
04/15/2004,08:16,1055.50,1055.75,1055.25,1055.25,112,569
04/15/2004,08:17,1055.50,1056.25,1055.25,1056.25,426,11
04/15/2004,08:18,1056.25,1056.25,1056.00,1056.00,50,20
04/15/2004,08:19,1056.00,1056.00,1055.50,1055.75,51,191
04/15/2004,08:20,1055.75,1056.00,1055.75,1055.75,61,5
04/15/2004,08:21,1055.75,1056.00,1055.75,1055.75,20,136
04/15/2004,08:22,1055.75,1055.75,1055.25,1055.25,41,198
04/15/2004,08:23,1055.50,1055.75,1055.50,1055.75,112,0
04/15/2004,08:24,1055.50,1055.75,1055.50,1055.75,13,13
04/15/2004,08:25,1055.75,1055.75,1055.50,1055.50,2,2
04/15/2004,08:26,1055.50,1055.75,1055.25,1055.25,3,175
04/15/2004,08:27,1055.50,1055.50,1054.50,1055.00,337,880
04/15/2004,08:28,1055.00,1055.75,1054.75,1055.75,617,59
04/15/2004,08:29,1055.50,1055.75,1055.25,1055.25,413,124
04/15/2004,08:30,1055.25,1055.25,1055.00,1055.00,40,731
04/15/2004,08:31,1055.25,1055.25,1054.25,1054.25,1224,2231
04/15/2004,08:32,1054.50,1054.50,1053.50,1053.75,1409,3690
04/15/2004,08:33,1053.75,1054.00,1053.50,1054.00,1540,412
04/15/2004,08:34,1054.00,1054.25,1053.75,1054.25,983,346
04/15/2004,08:35,1054.25,1054.50,1054.00,1054.50,2022,335
04/15/2004,08:36,1054.50,1054.50,1053.50,1054.00,2102,2198
04/15/2004,08:37,1054.00,1054.75,1053.75,1054.75,1489,923
04/15/2004,08:38,1054.75,1054.75,1053.75,1054.00,1581,2541
04/15/2004,08:39,1054.00,1054.75,1054.00,1054.50,1835,674
04/15/2004,08:40,1054.75,1054.75,1054.25,1054.50,987,408
04/15/2004,08:41,1054.75,1055.00,1054.50,1054.75,1111,650
04/15/2004,08:42,1054.75,1055.25,1054.50,1055.00,746,537
04/15/2004,08:43,1055.00,1056.50,1054.75,1056.25,4437,978
04/15/2004,08:44,1056.25,1057.25,1056.25,1057.00,4672,1025
04/15/2004,08:45,1057.25,1057.75,1057.00,1057.50,4063,3318
04/15/2004,08:46,1057.50,1057.50,1056.50,1056.50,1060,2754
04/15/2004,08:47,1056.50,1057.25,1056.50,1056.75,774,490
04/15/2004,08:48,1057.00,1057.50,1056.50,1057.50,1575,597
04/15/2004,08:49,1057.50,1057.50,1056.75,1057.00,1154,1285
04/15/2004,08:50,1056.75,1057.50,1056.75,1057.50,1260,447
04/15/2004,08:51,1057.50,1058.75,1057.25,1058.50,4485,2266
04/15/2004,08:52,1058.50,1058.50,1057.50,1057.75,1389,2722
04/15/2004,08:53,1057.75,1058.00,1057.00,1057.25,403,1904
04/15/2004,08:54,1057.25,1057.50,1056.75,1056.75,926,1624
04/15/2004,08:55,1057.00,1057.00,1055.75,1056.25,2645,5995
04/15/2004,08:56,1056.00,1056.50,1055.75,1056.50,3384,338
04/15/2004,08:57,1056.50,1056.50,1056.00,1056.25,336,814
04/15/2004,08:58,1056.00,1056.25,1055.50,1055.75,1168,1799
04/15/2004,08:59,1056.00,1056.00,1054.50,1054.75,828,4884
04/15/2004,09:00,1054.50,1055.00,1053.75,1054.75,2562,3272
04/15/2004,09:01,1054.75,1055.00,1053.50,1054.00,2588,3758
04/15/2004,09:02,1054.00,1054.50,1053.75,1054.00,1379,3574
04/15/2004,09:03,1054.00,1054.75,1053.75,1054.50,1985,184
04/15/2004,09:04,1054.50,1055.50,1054.25,1055.00,3620,1590
04/15/2004,09:05,1055.00,1055.25,1054.50,1054.50,476,1322
04/15/2004,09:06,1054.50,1054.75,1053.75,1054.00,1338,1930
04/15/2004,09:07,1054.25,1054.25,1053.75,1053.75,777,1791
04/15/2004,09:08,1054.00,1054.00,1053.00,1053.75,2243,2706
04/15/2004,09:09,1054.00,1054.00,1053.50,1053.50,1191,603
04/15/2004,09:10,1053.50,1053.75,1053.25,1053.50,1218,3138
04/15/2004,09:11,1053.75,1054.50,1053.50,1054.25,1775,575
04/15/2004,09:12,1054.25,1055.25,1054.00,1055.00,2962,207
04/15/2004,09:13,1055.25,1055.25,1054.50,1054.50,2593,3095
04/15/2004,09:14,1054.50,1054.75,1054.25,1054.25,81,842
04/15/2004,09:15,1054.25,1054.75,1054.00,1054.50,1693,877
04/15/2004,09:16,1054.50,1056.00,1054.50,1055.25,5121,3472
04/15/2004,09:17,1055.00,1055.75,1054.25,1054.25,634,2639
04/15/2004,09:18,1054.25,1054.75,1053.75,1054.50,1103,2467
04/15/2004,09:19,1054.50,1054.75,1054.50,1054.50,610,320
04/15/2004,09:20,1054.50,1054.75,1053.25,1054.00,1591,2417
04/15/2004,09:21,1054.00,1054.25,1053.75,1054.00,340,608
04/15/2004,09:22,1054.00,1054.25,1053.50,1054.00,501,644
04/15/2004,09:23,1053.75,1054.00,1053.25,1053.50,171,1582
04/15/2004,09:24,1053.50,1053.50,1052.75,1053.00,1405,2135
04/15/2004,09:25,1053.00,1053.50,1052.50,1053.50,3020,2191
04/15/2004,09:26,1053.50,1054.00,1053.00,1053.50,2200,1023
04/15/2004,09:27,1053.25,1054.50,1053.25,1054.25,2649,307
04/15/2004,09:28,1054.25,1054.25,1053.75,1054.00,899,605
04/15/2004,09:29,1054.00,1054.00,1053.50,1053.75,277,291
04/15/2004,09:30,1053.75,1054.50,1053.50,1054.50,1278,296
04/15/2004,09:31,1054.25,1054.50,1054.00,1054.00,82,457
04/15/2004,09:32,1054.00,1054.25,1053.75,1053.75,718,659
04/15/2004,09:33,1053.75,1054.00,1052.75,1053.00,897,1860
04/15/2004,09:34,1052.75,1053.50,1052.25,1052.75,1695,2202
04/15/2004,09:35,1052.75,1053.00,1051.75,1051.75,898,2693
04/15/2004,09:36,1052.00,1052.50,1051.25,1051.75,2554,3854
04/15/2004,09:37,1051.75,1052.00,1050.75,1051.00,2396,3223
04/15/2004,09:38,1051.00,1051.25,1050.00,1050.75,3847,5226
04/15/2004,09:39,1050.75,1051.25,1050.50,1051.00,3045,2012
04/15/2004,09:40,1051.25,1051.75,1051.00,1051.50,3109,847
04/15/2004,09:41,1051.50,1051.75,1051.00,1051.25,886,1158
04/15/2004,09:42,1051.25,1051.50,1051.00,1051.00,123,710
04/15/2004,09:43,1051.00,1051.75,1051.00,1051.25,1280,856
04/15/2004,09:44,1051.25,1051.75,1051.25,1051.50,237,238
04/15/2004,09:45,1051.75,1052.50,1051.50,1052.25,2596,924
04/15/2004,09:46,1052.25,1052.50,1052.00,1052.25,1032,726
04/15/2004,09:47,1052.00,1052.50,1052.00,1052.00,628,1013
04/15/2004,09:48,1052.00,1052.00,1051.25,1051.50,159,831
04/15/2004,09:49,1051.50,1052.00,1051.25,1051.75,393,214
04/15/2004,09:50,1051.50,1052.00,1051.25,1051.25,160,1941
04/15/2004,09:51,1051.25,1051.75,1050.75,1051.75,1631,1806
04/15/2004,09:52,1052.00,1052.25,1051.50,1051.75,540,499
04/15/2004,09:53,1051.75,1051.75,1051.25,1051.25,147,540
04/15/2004,09:54,1051.25,1051.50,1051.00,1051.50,221,199
04/15/2004,09:55,1051.50,1051.75,1051.00,1051.25,127,830
04/15/2004,09:56,1051.25,1051.25,1050.75,1051.00,344,953
04/15/2004,09:57,1051.00,1051.25,1049.50,1049.50,1180,5161
04/15/2004,09:58,1049.50,1050.25,1049.25,1049.50,1764,2102
04/15/2004,09:59,1049.50,1050.00,1049.50,1049.75,1001,1255
04/15/2004,10:00,1049.75,1050.00,1049.75,1049.75,454,384
04/15/2004,10:01,1049.75,1050.00,1049.25,1049.25,865,1490
04/15/2004,10:02,1049.50,1050.00,1049.25,1050.00,754,81
04/15/2004,10:03,1050.00,1050.00,1049.50,1050.00,784,1079
04/15/2004,10:04,1049.75,1050.00,1049.50,1049.75,749,551
04/15/2004,10:05,1049.75,1050.00,1049.50,1049.75,379,371
04/15/2004,10:06,1050.00,1050.00,1049.75,1049.75,34,188
04/15/2004,10:07,1050.00,1050.25,1049.75,1050.25,763,280
04/15/2004,10:08,1050.00,1050.50,1050.00,1050.25,1323,305
04/15/2004,10:09,1050.25,1050.75,1050.00,1050.50,764,451
04/15/2004,10:10,1050.50,1050.75,1050.25,1050.50,678,909
04/15/2004,10:11,1050.50,1050.75,1050.25,1050.25,176,361
04/15/2004,10:12,1050.50,1050.50,1050.25,1050.25,66,58
04/15/2004,10:13,1050.50,1050.75,1050.25,1050.75,441,35
04/15/2004,10:14,1050.75,1051.00,1050.50,1051.00,677,99
04/15/2004,10:15,1050.75,1051.25,1050.75,1051.00,489,141
04/15/2004,10:16,1051.00,1051.25,1050.75,1051.25,424,96
04/15/2004,10:17,1051.25,1051.75,1051.00,1051.50,1638,309
04/15/2004,10:18,1051.50,1051.50,1051.25,1051.25,429,53
04/15/2004,10:19,1051.50,1051.75,1051.25,1051.75,637,159
04/15/2004,10:20,1051.50,1052.00,1051.25,1051.75,957,251
04/15/2004,10:21,1051.75,1052.50,1051.75,1052.50,2392,248
04/15/2004,10:22,1052.50,1052.50,1052.25,1052.25,131,219
04/15/2004,10:23,1052.50,1052.50,1052.00,1052.00,290,812
04/15/2004,10:24,1052.00,1052.25,1052.00,1052.00,596,544
04/15/2004,10:25,1052.00,1052.50,1052.00,1052.00,187,198
04/15/2004,10:26,1052.00,1052.25,1051.75,1051.75,75,750
04/15/2004,10:27,1052.00,1052.00,1051.50,1051.75,78,413
04/15/2004,10:28,1051.50,1051.75,1051.25,1051.25,46,1029
04/15/2004,10:29,1051.50,1051.50,1050.75,1051.00,147,1630
04/15/2004,10:30,1051.00,1051.25,1050.75,1051.00,434,100
04/15/2004,10:31,1051.00,1051.25,1050.75,1051.00,41,425
04/15/2004,10:32,1051.00,1051.50,1050.75,1051.25,722,457
04/15/2004,10:33,1051.25,1051.50,1051.00,1051.50,406,462
04/15/2004,10:34,1051.25,1051.75,1051.25,1051.75,948,41
04/15/2004,10:35,1051.75,1052.25,1051.75,1052.25,1301,357
04/15/2004,10:36,1052.25,1052.75,1052.25,1052.50,1199,646
04/15/2004,10:37,1052.50,1052.75,1052.25,1052.50,369,324
04/15/2004,10:38,1052.50,1052.50,1051.75,1052.00,378,1360
04/15/2004,10:39,1052.00,1052.00,1051.25,1051.75,295,1201
04/15/2004,10:40,1051.75,1052.25,1051.50,1051.50,481,711
04/15/2004,10:41,1051.75,1052.25,1051.75,1052.25,220,358
04/15/2004,10:42,1052.00,1052.25,1051.25,1051.75,339,1138
04/15/2004,10:43,1051.75,1052.00,1051.50,1051.75,281,199
04/15/2004,10:44,1051.75,1051.75,1051.50,1051.75,109,227
04/15/2004,10:45,1052.00,1052.00,1051.25,1051.25,89,630
04/15/2004,10:46,1051.25,1051.50,1051.00,1051.00,161,2088
04/15/2004,10:47,1051.00,1051.00,1049.75,1050.00,450,2964
04/15/2004,10:48,1050.00,1050.25,1049.75,1050.25,934,833
04/15/2004,10:49,1050.25,1051.25,1050.00,1051.25,1248,230
04/15/2004,10:50,1051.25,1051.50,1051.00,1051.25,757,952
04/15/2004,10:51,1051.25,1051.25,1051.00,1051.00,313,203
04/15/2004,10:52,1051.00,1051.25,1050.75,1051.00,44,267
04/15/2004,10:53,1050.75,1051.00,1050.50,1050.75,257,526
04/15/2004,10:54,1050.75,1051.00,1050.50,1051.00,472,222
04/15/2004,10:55,1050.75,1051.25,1050.75,1051.25,281,967
04/15/2004,10:56,1051.25,1051.50,1051.00,1051.50,135,125
04/15/2004,10:57,1051.50,1051.50,1051.00,1051.00,219,225
04/15/2004,10:58,1051.00,1051.00,1050.75,1051.00,27,196
04/15/2004,10:59,1051.00,1051.50,1051.00,1051.50,549,76
04/15/2004,11:00,1051.50,1052.00,1051.50,1052.00,795,187
04/15/2004,11:01,1051.75,1052.75,1051.50,1052.25,3526,2445
04/15/2004,11:02,1052.25,1052.25,1051.25,1051.75,1830,1960
04/15/2004,11:03,1051.50,1053.25,1051.50,1053.00,3163,784
04/15/2004,11:04,1053.00,1053.75,1052.50,1052.50,2166,2614
04/15/2004,11:05,1052.75,1053.00,1051.50,1051.75,1294,2595
04/15/2004,11:06,1051.75,1052.00,1051.25,1052.00,749,323
04/15/2004,11:07,1052.00,1052.00,1051.00,1051.00,103,1472
04/15/2004,11:08,1050.75,1051.00,1050.50,1050.75,323,1080
04/15/2004,11:09,1050.75,1051.50,1050.50,1051.00,860,648
04/15/2004,11:10,1050.75,1051.00,1049.00,1049.00,1208,5915
04/15/2004,11:11,1049.00,1049.75,1048.50,1049.00,2136,3025
04/15/2004,11:12,1049.25,1049.75,1048.75,1049.75,818,560
04/15/2004,11:13,1049.50,1049.50,1049.00,1049.25,352,1605
04/15/2004,11:14,1049.25,1049.75,1049.25,1049.75,465,517
04/15/2004,11:15,1049.75,1049.75,1049.25,1049.25,157,251
04/15/2004,11:16,1049.25,1050.25,1049.25,1050.00,1526,265
04/15/2004,11:17,1050.00,1050.25,1049.25,1049.25,223,1046
04/15/2004,11:18,1049.25,1049.50,1049.00,1049.25,371,734
04/15/2004,11:19,1049.25,1049.25,1048.00,1048.75,1134,3200
04/15/2004,11:20,1048.75,1048.75,1048.00,1048.00,512,938
04/15/2004,11:21,1048.25,1048.25,1047.75,1047.75,959,1897
04/15/2004,11:22,1048.00,1049.00,1047.75,1049.00,1674,643
04/15/2004,11:23,1049.00,1049.25,1048.50,1049.00,635,988
04/15/2004,11:24,1049.00,1049.25,1048.50,1049.25,646,364
04/15/2004,11:25,1049.25,1049.25,1048.50,1048.50,325,931
04/15/2004,11:26,1048.75,1049.25,1048.50,1049.25,400,73
04/15/2004,11:27,1049.25,1049.50,1049.00,1049.50,499,26
04/15/2004,11:28,1049.50,1049.50,1049.25,1049.50,589,80
04/15/2004,11:29,1049.50,1049.75,1049.25,1049.50,129,441
04/15/2004,11:30,1049.25,1049.50,1049.00,1049.00,363,186
04/15/2004,11:31,1049.00,1049.25,1048.50,1048.50,230,988
04/15/2004,11:32,1048.50,1048.75,1048.00,1048.25,686,1351
04/15/2004,11:33,1048.25,1048.50,1047.25,1047.75,1294,2817
04/15/2004,11:34,1047.75,1048.50,1047.75,1048.25,1020,791
04/15/2004,11:35,1048.25,1048.50,1047.75,1048.00,670,933
04/15/2004,11:36,1048.00,1049.00,1048.00,1049.00,1799,105
04/15/2004,11:37,1049.00,1049.50,1048.75,1049.25,1414,253
04/15/2004,11:38,1049.50,1049.75,1049.25,1049.50,716,675
04/15/2004,11:39,1049.25,1050.25,1049.25,1050.00,1731,113
04/15/2004,11:40,1050.25,1051.00,1050.00,1050.75,3545,671
04/15/2004,11:41,1051.00,1051.25,1050.50,1050.50,907,794
04/15/2004,11:42,1050.50,1051.00,1050.25,1050.50,904,751
04/15/2004,11:43,1050.50,1050.75,1050.25,1050.75,484,573
04/15/2004,11:44,1050.50,1051.25,1050.25,1051.00,1363,278
04/15/2004,11:45,1051.00,1051.75,1050.75,1051.25,2011,604
04/15/2004,11:46,1051.25,1051.75,1051.00,1051.00,1249,397
04/15/2004,11:47,1051.00,1051.25,1050.75,1050.75,153,1081
04/15/2004,11:48,1050.75,1051.00,1050.25,1051.00,598,866
04/15/2004,11:49,1051.00,1051.00,1050.50,1050.75,180,136
04/15/2004,11:50,1050.75,1050.75,1050.25,1050.50,50,863
04/15/2004,11:51,1050.50,1051.00,1050.50,1050.75,302,350
04/15/2004,11:52,1051.00,1051.50,1050.75,1051.50,1884,125
04/15/2004,11:53,1051.50,1051.75,1050.25,1050.25,279,709
04/15/2004,11:54,1050.25,1050.75,1050.00,1050.25,375,549
04/15/2004,11:55,1050.25,1050.75,1050.25,1050.75,219,72
04/15/2004,11:56,1050.50,1051.00,1050.50,1050.75,207,249
04/15/2004,11:57,1050.75,1050.75,1050.50,1050.50,28,289
04/15/2004,11:58,1050.50,1051.25,1050.50,1051.00,342,669
04/15/2004,11:59,1051.25,1052.25,1051.00,1052.00,2281,1054
04/15/2004,12:00,1052.25,1052.50,1051.75,1052.50,2200,1189
04/15/2004,12:01,1052.25,1052.50,1051.75,1052.00,255,903
04/15/2004,12:02,1052.00,1052.25,1051.50,1051.50,477,675
04/15/2004,12:03,1051.50,1052.00,1051.25,1051.50,282,439
04/15/2004,12:04,1051.50,1051.75,1051.50,1051.75,30,121
04/15/2004,12:05,1051.50,1051.75,1050.75,1050.75,508,2261
04/15/2004,12:06,1050.75,1051.00,1050.50,1050.50,259,553
04/15/2004,12:07,1050.75,1050.75,1050.50,1050.75,266,153
04/15/2004,12:08,1050.75,1051.00,1050.75,1050.75,318,45
04/15/2004,12:09,1051.00,1051.00,1050.50,1050.50,49,156
04/15/2004,12:10,1050.50,1051.00,1050.25,1050.75,619,726
04/15/2004,12:11,1050.75,1050.75,1050.25,1050.25,40,167
04/15/2004,12:12,1050.25,1050.25,1049.50,1049.50,624,1809
04/15/2004,12:13,1049.50,1049.75,1049.25,1049.50,830,734
04/15/2004,12:14,1049.50,1049.75,1049.50,1049.50,457,207
04/15/2004,12:15,1049.75,1049.75,1049.25,1049.50,245,1048
04/15/2004,12:16,1049.25,1050.00,1049.25,1050.00,404,641
04/15/2004,12:17,1049.75,1050.00,1049.75,1049.75,37,275
04/15/2004,12:18,1049.75,1049.75,1049.50,1049.50,39,122
04/15/2004,12:19,1049.75,1050.00,1049.75,1050.00,382,6
04/15/2004,12:20,1050.00,1050.00,1049.75,1050.00,24,7
04/15/2004,12:21,1049.75,1050.00,1049.75,1050.00,253,32
04/15/2004,12:22,1050.00,1050.50,1050.00,1050.50,1105,30
04/15/2004,12:23,1050.50,1050.50,1050.00,1050.00,140,495
04/15/2004,12:24,1050.25,1050.25,1049.50,1049.75,533,1896
04/15/2004,12:25,1049.75,1049.75,1049.00,1049.00,320,1244
04/15/2004,12:26,1049.25,1049.50,1049.00,1049.50,702,466
04/15/2004,12:27,1049.25,1049.50,1049.00,1049.50,108,209
04/15/2004,12:28,1049.25,1049.75,1049.25,1049.75,127,129
04/15/2004,12:29,1049.50,1049.75,1048.75,1048.75,222,1492
04/15/2004,12:30,1048.75,1049.50,1048.50,1049.25,911,610
04/15/2004,12:31,1049.25,1049.75,1049.25,1049.75,298,197
04/15/2004,12:32,1049.75,1049.75,1049.25,1049.50,224,217
04/15/2004,12:33,1049.50,1049.75,1049.50,1049.75,99,5
04/15/2004,12:34,1049.75,1050.25,1049.75,1050.00,265,5
04/15/2004,12:35,1050.00,1050.25,1050.00,1050.25,475,181
04/15/2004,12:36,1050.25,1050.50,1050.25,1050.50,295,49
04/15/2004,12:37,1050.25,1050.75,1050.25,1050.75,587,47
04/15/2004,12:38,1050.50,1051.00,1050.50,1050.75,726,344
04/15/2004,12:39,1050.75,1050.75,1050.50,1050.75,264,229
04/15/2004,12:40,1050.50,1050.75,1050.25,1050.25,221,487
04/15/2004,12:41,1050.25,1050.25,1049.75,1050.00,292,928
04/15/2004,12:42,1050.25,1050.50,1050.00,1050.00,607,540
04/15/2004,12:43,1050.25,1050.25,1050.00,1050.25,187,6
04/15/2004,12:44,1050.25,1050.50,1049.75,1050.00,9,371
04/15/2004,12:45,1050.00,1050.25,1049.75,1050.25,250,74
04/15/2004,12:46,1050.50,1050.50,1050.00,1050.25,112,133
04/15/2004,12:47,1050.50,1050.50,1049.75,1049.75,4,549
04/15/2004,12:48,1050.00,1050.25,1049.25,1050.00,741,1019
04/15/2004,12:49,1049.75,1050.00,1049.25,1049.50,160,541
04/15/2004,12:50,1049.50,1049.75,1049.25,1049.50,177,560
04/15/2004,12:51,1049.75,1049.75,1049.50,1049.75,42,53
04/15/2004,12:52,1049.75,1049.75,1049.50,1049.75,173,80
04/15/2004,12:53,1049.50,1049.50,1048.25,1048.50,1220,3137
04/15/2004,12:54,1048.50,1049.25,1048.25,1048.75,817,753
04/15/2004,12:55,1048.75,1049.00,1048.50,1049.00,196,201
04/15/2004,12:56,1049.00,1049.00,1048.25,1048.75,378,408
04/15/2004,12:57,1048.75,1048.75,1048.25,1048.50,146,736
04/15/2004,12:58,1048.50,1048.75,1047.50,1047.75,528,2723
04/15/2004,12:59,1047.75,1048.50,1047.75,1048.25,646,431
04/15/2004,13:00,1048.50,1048.50,1047.50,1048.25,581,1291
04/15/2004,13:01,1048.00,1048.00,1047.50,1047.75,913,602
04/15/2004,13:02,1047.75,1048.00,1047.50,1047.75,258,236
04/15/2004,13:03,1048.00,1048.00,1047.25,1047.25,1011,1593
04/15/2004,13:04,1047.25,1047.75,1047.00,1047.75,490,627
04/15/2004,13:05,1047.75,1048.00,1047.00,1047.00,706,1479
04/15/2004,13:06,1047.00,1047.50,1046.75,1047.50,1922,2362
04/15/2004,13:07,1047.50,1047.75,1047.25,1047.50,779,240
04/15/2004,13:08,1047.50,1048.00,1047.50,1048.00,870,108
04/15/2004,13:09,1048.00,1048.00,1047.50,1048.00,785,336
04/15/2004,13:10,1048.00,1048.25,1047.00,1047.25,534,1605
04/15/2004,13:11,1047.25,1047.25,1046.25,1047.00,1749,3276
04/15/2004,13:12,1046.75,1047.25,1044.50,1044.50,3803,8661
04/15/2004,13:13,1044.50,1045.25,1044.25,1044.75,2854,2701
04/15/2004,13:14,1044.75,1045.25,1044.50,1045.25,2244,1025
04/15/2004,13:15,1045.25,1046.50,1045.00,1046.25,2995,1292
04/15/2004,13:16,1046.25,1047.00,1046.25,1046.50,1653,1922
04/15/2004,13:17,1046.50,1046.50,1046.00,1046.00,644,1323
04/15/2004,13:18,1045.75,1046.00,1045.25,1045.50,559,3127
04/15/2004,13:19,1045.25,1045.50,1045.00,1045.50,1582,2022
04/15/2004,13:20,1045.25,1046.50,1045.25,1046.25,2006,432
04/15/2004,13:21,1046.25,1046.75,1046.00,1046.50,974,677
04/15/2004,13:22,1046.50,1046.75,1046.25,1046.50,315,172
04/15/2004,13:23,1046.50,1047.00,1046.25,1046.25,2019,1108
04/15/2004,13:24,1046.25,1047.25,1046.25,1047.25,906,391
04/15/2004,13:25,1047.00,1048.25,1046.75,1048.25,4085,792
04/15/2004,13:26,1048.00,1048.25,1047.25,1047.25,793,1828
04/15/2004,13:27,1047.25,1047.50,1047.25,1047.50,437,395
04/15/2004,13:28,1047.50,1048.00,1047.25,1047.75,686,400
04/15/2004,13:29,1047.75,1048.00,1046.75,1046.75,238,1651
04/15/2004,13:30,1046.75,1047.50,1046.00,1047.25,3820,2435
04/15/2004,13:31,1047.25,1048.00,1047.00,1047.75,576,535
04/15/2004,13:32,1047.75,1048.25,1047.50,1047.75,944,1041
04/15/2004,13:33,1047.75,1047.75,1047.50,1047.50,38,133
04/15/2004,13:34,1047.50,1047.75,1047.25,1047.50,120,384
04/15/2004,13:35,1047.50,1048.50,1047.25,1048.25,1618,477
04/15/2004,13:36,1048.25,1048.25,1047.50,1047.75,342,1047
04/15/2004,13:37,1047.50,1048.00,1047.50,1047.75,533,374
04/15/2004,13:38,1048.00,1048.00,1047.75,1047.75,184,272
04/15/2004,13:39,1047.50,1048.50,1047.50,1048.00,1005,323
04/15/2004,13:40,1048.00,1048.50,1048.00,1048.50,804,181
04/15/2004,13:41,1048.50,1050.25,1048.50,1049.75,5779,2817
04/15/2004,13:42,1049.75,1050.75,1049.50,1050.00,3024,2252
04/15/2004,13:43,1050.25,1050.25,1049.75,1049.75,910,754
04/15/2004,13:44,1049.75,1050.25,1049.50,1050.00,421,1228
04/15/2004,13:45,1050.00,1050.25,1049.50,1049.75,714,844
04/15/2004,13:46,1050.00,1050.25,1049.50,1049.75,926,758
04/15/2004,13:47,1049.75,1050.00,1049.00,1049.00,212,1485
04/15/2004,13:48,1049.00,1050.25,1049.00,1049.75,2749,856
04/15/2004,13:49,1049.75,1050.00,1049.00,1049.25,432,1941
04/15/2004,13:50,1049.00,1049.75,1049.00,1049.50,941,339
04/15/2004,13:51,1049.50,1049.75,1049.25,1049.50,178,388
04/15/2004,13:52,1049.50,1049.75,1049.25,1049.75,300,204
04/15/2004,13:53,1049.75,1050.00,1049.50,1050.00,681,164
04/15/2004,13:54,1050.00,1050.00,1049.50,1050.00,240,530
04/15/2004,13:55,1050.00,1050.25,1049.75,1049.75,868,687
04/15/2004,13:56,1049.75,1050.00,1049.25,1049.50,496,1076
04/15/2004,13:57,1049.50,1050.00,1049.50,1050.00,136,117
04/15/2004,13:58,1049.75,1050.00,1049.50,1049.50,19,168
04/15/2004,13:59,1049.50,1050.25,1049.50,1050.25,1106,216
04/15/2004,14:00,1050.25,1051.25,1050.00,1050.75,4185,1635
04/15/2004,14:01,1050.75,1051.50,1050.50,1051.25,2020,2393
04/15/2004,14:02,1051.00,1051.25,1050.75,1051.00,786,1595
04/15/2004,14:03,1051.00,1051.25,1050.50,1051.00,587,917
04/15/2004,14:04,1050.75,1051.50,1050.75,1051.00,1267,1237
04/15/2004,14:05,1051.25,1051.50,1050.75,1051.25,634,443
04/15/2004,14:06,1051.25,1052.00,1051.00,1051.75,3659,1472
04/15/2004,14:07,1051.75,1052.50,1051.75,1052.25,3086,2407
04/15/2004,14:08,1052.00,1052.25,1051.75,1052.00,518,435
04/15/2004,14:09,1052.00,1052.25,1051.75,1052.00,367,865
04/15/2004,14:10,1051.75,1052.00,1051.50,1051.75,264,792
04/15/2004,14:11,1051.75,1052.00,1051.75,1051.75,43,787
04/15/2004,14:12,1051.75,1052.25,1051.50,1052.25,1249,906
04/15/2004,14:13,1052.25,1052.50,1051.00,1051.00,218,3037
04/15/2004,14:14,1050.75,1051.25,1050.50,1051.00,840,1244
04/15/2004,14:15,1050.75,1051.25,1050.50,1051.00,530,1193
04/15/2004,14:16,1050.75,1051.25,1050.00,1050.25,480,2074
04/15/2004,14:17,1050.25,1050.75,1050.00,1050.25,674,1165
04/15/2004,14:18,1050.25,1050.25,1049.75,1050.00,464,1167
04/15/2004,14:19,1050.00,1050.25,1049.50,1050.25,499,687
04/15/2004,14:20,1050.00,1050.25,1050.00,1050.25,563,75
04/15/2004,14:21,1050.25,1050.75,1050.25,1050.50,597,411
04/15/2004,14:22,1050.50,1051.00,1050.25,1051.00,1111,310
04/15/2004,14:23,1051.00,1051.00,1050.50,1050.50,525,955
04/15/2004,14:24,1050.50,1051.00,1050.25,1050.75,543,552
04/15/2004,14:25,1050.50,1050.75,1050.25,1050.50,71,179
04/15/2004,14:26,1050.50,1050.75,1050.25,1050.25,29,161
04/15/2004,14:27,1050.50,1050.75,1050.25,1050.25,173,97
04/15/2004,14:28,1050.25,1050.75,1050.25,1050.75,256,13
04/15/2004,14:29,1050.75,1051.00,1050.50,1050.75,1980,622
04/15/2004,14:30,1051.00,1051.75,1050.75,1051.50,2396,812
04/15/2004,14:31,1051.50,1052.75,1051.25,1052.75,3564,953
04/15/2004,14:32,1052.75,1053.00,1052.25,1052.75,1781,1733
04/15/2004,14:33,1052.75,1053.00,1052.25,1052.50,2109,816
04/15/2004,14:34,1052.75,1053.50,1052.50,1053.25,2006,1034
04/15/2004,14:35,1053.25,1053.50,1053.00,1053.25,1204,1079
04/15/2004,14:36,1053.25,1053.75,1053.25,1053.50,554,746
04/15/2004,14:37,1053.50,1054.25,1053.50,1054.00,3468,1487
04/15/2004,14:38,1054.00,1054.50,1053.75,1054.50,1437,1714
04/15/2004,14:39,1054.25,1054.25,1053.75,1053.75,501,910
04/15/2004,14:40,1054.00,1054.25,1053.75,1054.00,900,900
04/15/2004,14:41,1054.00,1054.25,1053.75,1054.00,2214,374
04/15/2004,14:42,1054.00,1054.25,1053.75,1054.00,387,131
04/15/2004,14:43,1054.00,1054.25,1053.00,1053.50,2009,3107
04/15/2004,14:44,1053.25,1053.75,1053.25,1053.75,266,284
04/15/2004,14:45,1053.75,1054.00,1053.50,1054.00,443,773
04/15/2004,14:46,1054.00,1054.50,1053.75,1053.75,1667,1418
04/15/2004,14:47,1053.75,1054.00,1053.50,1053.75,600,683
04/15/2004,14:48,1054.00,1054.00,1053.25,1053.50,394,1362
04/15/2004,14:49,1053.50,1054.50,1053.50,1054.25,2026,667
04/15/2004,14:50,1054.25,1054.50,1053.75,1053.75,1127,599
04/15/2004,14:51,1054.00,1054.25,1053.75,1053.75,528,1673
04/15/2004,14:52,1053.75,1053.75,1053.25,1053.25,299,1510
04/15/2004,14:53,1053.25,1053.50,1053.00,1053.25,1256,2212
04/15/2004,14:54,1053.50,1053.50,1053.00,1053.25,132,820
04/15/2004,14:55,1053.00,1053.25,1052.75,1053.00,413,1473
04/15/2004,14:56,1053.00,1053.75,1053.00,1053.50,2834,302
04/15/2004,14:57,1053.50,1053.75,1052.75,1053.00,1903,2440
04/15/2004,14:58,1053.00,1053.25,1052.50,1052.50,390,2521
04/15/2004,14:59,1052.50,1053.00,1052.50,1052.75,1738,1985
04/15/2004,15:00,1052.50,1053.00,1052.50,1052.50,1183,2312
04/15/2004,15:01,1052.50,1052.75,1052.00,1052.50,2265,5131
04/15/2004,15:02,1052.50,1052.50,1052.25,1052.25,738,370
04/15/2004,15:03,1052.50,1052.50,1052.00,1052.00,897,760
04/15/2004,15:04,1052.00,1052.25,1051.75,1052.25,1929,2197
04/15/2004,15:05,1052.25,1052.50,1052.00,1052.25,761,790
04/15/2004,15:06,1052.25,1052.25,1051.25,1051.75,867,2040
04/15/2004,15:07,1051.50,1052.25,1051.50,1051.75,1071,1009
04/15/2004,15:08,1051.75,1052.25,1051.25,1052.00,2022,2482
04/15/2004,15:09,1051.75,1053.00,1051.75,1052.25,3472,696
04/15/2004,15:10,1052.25,1052.25,1051.25,1051.50,341,2290
04/15/2004,15:11,1051.50,1051.75,1051.25,1051.50,225,807
04/15/2004,15:12,1051.50,1052.25,1051.50,1051.50,1462,543
04/15/2004,15:13,1051.75,1051.75,1051.00,1051.25,817,2789
04/15/2004,15:14,1051.25,1051.25,1050.25,1050.50,754,2611
04/15/2004,15:15,1050.75,1051.00,1049.75,1050.00,1750,3213
04/15/2004,15:16,1050.25,1050.25,1050.00,1050.00,20,20
04/15/2004,15:31,1049.75,1049.75,1048.75,1049.00,212,584
04/15/2004,15:32,1048.75,1049.00,1048.00,1048.25,199,586
04/15/2004,15:33,1048.00,1048.25,1047.75,1048.25,106,127
04/15/2004,15:34,1048.25,1048.50,1048.00,1048.00,48,124
04/15/2004,15:35,1047.75,1048.25,1047.75,1048.25,148,22
04/15/2004,15:36,1048.25,1048.25,1047.75,1047.75,15,366
04/15/2004,15:37,1048.00,1048.00,1047.25,1047.50,16,252
04/15/2004,15:38,1047.50,1047.75,1047.50,1047.75,241,16
04/15/2004,15:39,1047.75,1048.00,1047.75,1048.00,91,0
04/15/2004,15:40,1048.00,1048.25,1048.00,1048.25,15,12
04/15/2004,15:41,1048.25,1048.75,1048.00,1048.75,264,56
04/15/2004,15:42,1048.75,1049.00,1048.50,1049.00,236,2
04/15/2004,15:43,1049.00,1049.00,1048.75,1049.00,113,7
04/15/2004,15:44,1049.00,1049.25,1049.00,1049.00,25,24
04/15/2004,15:45,1049.00,1049.00,1049.00,1049.00,0,17
04/15/2004,15:46,1048.75,1048.75,1048.75,1048.75,0,162
04/15/2004,15:47,1048.75,1048.75,1048.50,1048.75,17,130
04/15/2004,15:48,1048.75,1048.75,1048.75,1048.75,101,0
04/15/2004,15:49,1048.75,1048.75,1048.50,1048.75,37,2
04/15/2004,15:50,1048.75,1049.00,1048.50,1048.75,18,4
04/15/2004,15:51,1048.75,1048.75,1048.75,1048.75,1,0
04/15/2004,15:52,1048.75,1048.75,1048.00,1048.00,4,336
04/15/2004,15:53,1048.00,1048.00,1047.75,1048.00,12,403
04/15/2004,15:54,1048.00,1048.00,1047.75,1047.75,26,375
04/15/2004,15:55,1047.75,1047.75,1047.50,1047.75,4,238
04/15/2004,15:56,1047.75,1048.00,1047.75,1048.00,116,0
04/15/2004,15:57,1048.00,1048.00,1047.75,1047.75,5,3
04/15/2004,15:58,1047.75,1048.00,1047.75,1048.00,74,125
04/15/2004,15:59,1048.00,1048.75,1048.00,1048.50,167,9
04/15/2004,16:00,1048.50,1048.75,1047.75,1048.00,40,191
04/15/2004,17:01,1048.00,1048.00,1047.75,1048.00,20,10
04/15/2004,17:02,1047.75,1048.00,1047.75,1048.00,19,2
04/15/2004,17:03,1047.75,1047.75,1047.75,1047.75,0,5
04/15/2004,17:04,1048.00,1048.00,1048.00,1048.00,56,0
04/15/2004,17:05,1048.00,1048.00,1047.75,1048.00,30,20
04/15/2004,17:06,1048.00,1048.00,1047.75,1048.00,25,1
04/15/2004,17:07,1048.00,1048.00,1047.75,1048.00,17,2
04/15/2004,17:08,1048.25,1048.25,1048.25,1048.25,7,0
04/15/2004,17:10,1048.25,1048.25,1048.00,1048.25,3,2
04/15/2004,17:11,1048.00,1048.00,1048.00,1048.00,0,3
04/15/2004,17:12,1048.00,1048.00,1048.00,1048.00,0,1
04/15/2004,17:13,1048.25,1048.25,1048.25,1048.25,1,0
04/15/2004,17:15,1048.00,1048.00,1048.00,1048.00,0,4
04/15/2004,17:17,1048.00,1048.00,1048.00,1048.00,0,28
04/15/2004,17:18,1048.00,1048.00,1047.75,1048.00,4,15
04/15/2004,17:20,1048.25,1048.25,1048.25,1048.25,1,0
04/15/2004,17:22,1048.25,1048.25,1048.25,1048.25,13,0
04/15/2004,17:23,1048.25,1048.25,1048.25,1048.25,3,0
04/15/2004,17:24,1048.25,1048.25,1048.25,1048.25,3,0
04/15/2004,17:25,1048.00,1048.25,1048.00,1048.25,4,6
04/15/2004,17:26,1048.25,1048.25,1048.25,1048.25,12,0
04/15/2004,17:27,1048.25,1048.50,1048.25,1048.50,17,0
04/15/2004,17:28,1048.25,1048.25,1048.25,1048.25,0,5
04/15/2004,17:29,1048.50,1048.50,1048.25,1048.25,2,10
04/15/2004,17:30,1048.25,1048.25,1048.25,1048.25,0,16
04/15/2004,17:31,1048.25,1048.25,1048.25,1048.25,0,6
04/15/2004,17:32,1048.50,1048.50,1048.25,1048.25,1,1
04/15/2004,17:35,1048.50,1048.50,1048.25,1048.25,5,5
04/15/2004,17:36,1048.50,1048.50,1048.50,1048.50,1,0
04/15/2004,17:37,1048.50,1048.50,1048.50,1048.50,2,0
04/15/2004,17:38,1048.50,1048.50,1048.50,1048.50,11,0
04/15/2004,17:39,1048.50,1048.50,1048.50,1048.50,6,0
04/15/2004,17:42,1048.50,1048.75,1048.50,1048.75,6,0
04/15/2004,17:43,1048.50,1048.75,1048.50,1048.75,1,1
04/15/2004,17:44,1048.50,1048.75,1048.50,1048.50,2,12
04/15/2004,17:45,1048.25,1048.50,1048.25,1048.25,2,5
04/15/2004,17:47,1048.25,1048.50,1048.25,1048.50,2,40
04/15/2004,17:48,1048.25,1048.25,1048.25,1048.25,0,5
04/15/2004,17:49,1048.25,1048.25,1048.25,1048.25,0,7
04/15/2004,17:51,1048.25,1048.25,1048.25,1048.25,0,3
04/15/2004,17:52,1048.25,1048.25,1048.25,1048.25,0,2
04/15/2004,17:53,1048.25,1048.25,1048.25,1048.25,0,15
04/15/2004,17:54,1048.25,1048.50,1048.00,1048.25,2,6
04/15/2004,17:55,1048.25,1048.25,1048.25,1048.25,7,0
04/15/2004,17:56,1048.25,1048.25,1048.25,1048.25,2,0
04/15/2004,17:57,1048.50,1048.50,1048.50,1048.50,1,0
04/15/2004,17:58,1048.25,1048.25,1048.25,1048.25,0,18
04/15/2004,17:59,1048.25,1048.25,1048.25,1048.25,0,3
04/15/2004,18:01,1048.25,1048.50,1048.25,1048.50,1,2
04/15/2004,18:03,1048.25,1048.25,1048.25,1048.25,0,8
04/15/2004,18:05,1048.25,1048.25,1048.25,1048.25,0,5
04/15/2004,18:06,1048.25,1048.25,1048.25,1048.25,0,3
04/15/2004,18:08,1048.25,1048.25,1048.25,1048.25,0,6
04/15/2004,18:09,1048.25,1048.25,1048.25,1048.25,0,23
04/15/2004,18:10,1048.25,1048.25,1048.25,1048.25,0,59
04/15/2004,18:11,1048.25,1048.25,1048.25,1048.25,0,20
04/15/2004,18:12,1048.25,1048.25,1048.25,1048.25,0,3
04/15/2004,18:13,1048.25,1048.25,1048.25,1048.25,0,15
04/15/2004,18:14,1048.25,1048.25,1048.25,1048.25,0,1
04/15/2004,18:15,1048.25,1048.25,1048.25,1048.25,0,1
04/15/2004,18:19,1048.50,1048.50,1048.50,1048.50,1,0
04/15/2004,18:23,1048.25,1048.50,1048.25,1048.50,2,11
04/15/2004,18:25,1048.25,1048.25,1048.25,1048.25,0,1
04/15/2004,18:31,1048.25,1048.25,1048.25,1048.25,0,9
04/15/2004,18:33,1048.25,1048.25,1048.25,1048.25,0,2
04/15/2004,18:34,1048.00,1048.00,1048.00,1048.00,0,1
04/15/2004,18:35,1048.00,1048.00,1048.00,1048.00,0,2
04/15/2004,18:36,1048.25,1048.25,1048.25,1048.25,3,0
04/15/2004,18:37,1048.25,1048.25,1048.25,1048.25,2,0
04/15/2004,18:38,1048.25,1048.25,1048.25,1048.25,1,0
04/15/2004,18:46,1048.00,1048.00,1048.00,1048.00,0,2
04/15/2004,18:47,1048.25,1048.25,1048.25,1048.25,2,0
04/15/2004,18:51,1048.00,1048.00,1048.00,1048.00,0,3
04/15/2004,18:52,1048.00,1048.00,1048.00,1048.00,0,27
04/15/2004,18:53,1048.00,1048.00,1048.00,1048.00,0,2
04/15/2004,18:55,1048.00,1048.00,1048.00,1048.00,0,14
04/15/2004,18:56,1048.00,1048.00,1048.00,1048.00,0,7
04/15/2004,18:57,1048.00,1048.00,1048.00,1048.00,0,3
04/15/2004,18:58,1048.00,1048.00,1047.75,1048.00,11,11
04/15/2004,19:00,1048.00,1048.00,1048.00,1048.00,2,0
04/15/2004,19:04,1047.75,1048.00,1047.75,1048.00,3,1
04/15/2004,19:06,1048.00,1048.00,1048.00,1048.00,1,0
04/15/2004,19:07,1048.00,1048.00,1048.00,1048.00,5,0
04/15/2004,19:09,1048.00,1048.00,1048.00,1048.00,8,0
04/15/2004,19:10,1048.00,1048.00,1048.00,1048.00,5,0
04/15/2004,19:11,1048.00,1048.00,1048.00,1048.00,1,0
04/15/2004,19:12,1047.75,1047.75,1047.75,1047.75,0,1
04/15/2004,19:14,1048.00,1048.00,1048.00,1048.00,9,0
04/15/2004,19:18,1048.25,1048.25,1048.25,1048.25,4,0
04/15/2004,19:19,1048.25,1048.25,1048.25,1048.25,9,0
04/15/2004,19:20,1048.25,1048.25,1048.25,1048.25,4,0
04/15/2004,19:21,1048.25,1048.25,1048.25,1048.25,4,0
04/15/2004,19:24,1048.00,1048.25,1048.00,1048.25,3,10
04/15/2004,19:25,1048.00,1048.00,1048.00,1048.00,0,10
04/15/2004,19:26,1048.00,1048.25,1048.00,1048.00,2,27
04/15/2004,19:27,1048.00,1048.00,1048.00,1048.00,0,20
04/15/2004,19:28,1048.25,1048.25,1048.25,1048.25,7,0
04/15/2004,19:29,1048.00,1048.00,1048.00,1048.00,0,11
04/15/2004,19:30,1048.00,1048.25,1048.00,1048.00,25,11
04/15/2004,19:31,1048.00,1048.00,1048.00,1048.00,0,5
04/15/2004,19:35,1048.00,1048.25,1048.00,1048.00,56,47
04/15/2004,19:36,1048.00,1048.00,1048.00,1048.00,0,1
04/15/2004,19:37,1048.00,1048.00,1048.00,1048.00,0,8
04/15/2004,19:38,1048.00,1048.00,1048.00,1048.00,0,6
04/15/2004,19:39,1048.00,1048.00,1048.00,1048.00,0,2
04/15/2004,19:40,1048.00,1048.00,1048.00,1048.00,0,3
04/15/2004,19:41,1048.00,1048.25,1048.00,1048.25,1,3
04/15/2004,19:42,1048.25,1048.25,1048.00,1048.00,1,1
04/15/2004,19:44,1048.00,1048.00,1048.00,1048.00,0,13
04/15/2004,19:45,1048.00,1048.00,1048.00,1048.00,0,4
04/15/2004,19:47,1048.00,1048.00,1048.00,1048.00,0,1
04/15/2004,19:48,1047.75,1048.00,1047.75,1048.00,23,10
04/15/2004,19:49,1047.75,1047.75,1047.75,1047.75,0,4
04/15/2004,19:51,1048.00,1048.00,1048.00,1048.00,5,0
04/15/2004,19:54,1048.00,1048.00,1048.00,1048.00,31,0
04/15/2004,19:56,1047.75,1047.75,1047.75,1047.75,0,3
04/15/2004,20:00,1048.00,1048.00,1048.00,1048.00,5,0
04/15/2004,20:01,1047.75,1048.00,1047.75,1048.00,4,10
04/15/2004,20:03,1048.00,1048.00,1048.00,1048.00,10,0
04/15/2004,20:04,1048.00,1048.00,1048.00,1048.00,7,0
04/15/2004,20:07,1048.00,1048.00,1048.00,1048.00,12,0
04/15/2004,20:08,1048.00,1048.00,1048.00,1048.00,5,0
04/15/2004,20:14,1048.00,1048.00,1048.00,1048.00,20,0
04/15/2004,20:15,1047.75,1047.75,1047.75,1047.75,0,1
04/15/2004,20:16,1048.00,1048.00,1048.00,1048.00,57,0
04/15/2004,20:18,1048.00,1048.00,1048.00,1048.00,2,0
04/15/2004,20:20,1048.00,1048.00,1048.00,1048.00,3,0
04/15/2004,20:22,1048.25,1048.25,1048.25,1048.25,1,0
04/15/2004,20:25,1048.25,1048.25,1048.25,1048.25,10,0
04/15/2004,20:26,1048.00,1048.00,1048.00,1048.00,0,82
04/15/2004,20:30,1048.25,1048.25,1048.25,1048.25,69,0
04/15/2004,20:31,1048.25,1048.25,1048.25,1048.25,5,0
04/15/2004,20:33,1048.25,1048.25,1048.25,1048.25,11,0
04/15/2004,20:34,1048.25,1048.25,1048.25,1048.25,1,0
04/15/2004,20:35,1048.00,1048.00,1048.00,1048.00,0,5
04/15/2004,20:36,1048.00,1048.00,1048.00,1048.00,0,1
04/15/2004,20:37,1048.25,1048.25,1048.25,1048.25,1,0
04/15/2004,20:38,1048.25,1048.25,1048.25,1048.25,6,0
04/15/2004,20:39,1048.00,1048.00,1048.00,1048.00,0,18
04/15/2004,20:40,1048.00,1048.25,1048.00,1048.00,5,4
04/15/2004,20:41,1048.00,1048.00,1048.00,1048.00,0,2
04/15/2004,20:42,1048.25,1048.25,1048.25,1048.25,5,0
04/15/2004,20:44,1048.25,1048.25,1048.25,1048.25,5,0
04/15/2004,20:45,1048.25,1048.25,1048.25,1048.25,14,0
04/15/2004,20:46,1048.25,1048.25,1048.25,1048.25,5,0
04/15/2004,20:47,1048.25,1048.25,1048.25,1048.25,5,0
04/15/2004,20:48,1048.25,1048.25,1048.25,1048.25,6,0
04/15/2004,20:49,1048.25,1048.25,1048.25,1048.25,11,0
04/15/2004,20:50,1048.25,1048.25,1048.00,1048.25,11,4
04/15/2004,20:51,1048.00,1048.25,1048.00,1048.25,8,2
04/15/2004,20:52,1048.25,1048.25,1048.25,1048.25,5,0
04/15/2004,20:53,1048.25,1048.25,1048.25,1048.25,7,0
04/15/2004,20:54,1048.25,1048.25,1048.25,1048.25,5,0
04/15/2004,20:55,1048.25,1048.25,1048.25,1048.25,6,0
04/15/2004,20:56,1048.25,1048.25,1048.25,1048.25,2,0
04/15/2004,20:57,1048.25,1048.25,1048.25,1048.25,57,0
04/15/2004,20:58,1048.25,1048.50,1048.25,1048.50,38,0
04/15/2004,20:59,1048.50,1048.50,1048.50,1048.50,12,0
04/15/2004,21:00,1048.25,1048.25,1048.25,1048.25,0,1
04/15/2004,21:02,1048.50,1048.50,1048.50,1048.50,1,0
04/15/2004,21:03,1048.25,1048.25,1048.25,1048.25,0,51
04/15/2004,21:05,1048.25,1048.25,1048.25,1048.25,0,1
04/15/2004,21:06,1048.25,1048.25,1048.25,1048.25,0,1
04/15/2004,21:07,1048.00,1048.00,1048.00,1048.00,0,20
04/15/2004,21:09,1048.25,1048.25,1048.25,1048.25,1,0
04/15/2004,21:10,1048.25,1048.25,1048.25,1048.25,38,0
04/15/2004,21:13,1048.25,1048.50,1048.25,1048.50,11,0
04/15/2004,21:16,1048.50,1048.50,1048.50,1048.50,6,0
04/15/2004,21:17,1048.50,1048.50,1048.25,1048.25,7,4
04/15/2004,21:18,1048.50,1048.75,1048.50,1048.75,5,0
04/15/2004,21:19,1048.50,1048.50,1048.50,1048.50,0,3
04/15/2004,21:20,1048.50,1048.50,1048.50,1048.50,0,2
04/15/2004,21:24,1048.50,1048.50,1048.50,1048.50,0,5
04/15/2004,21:25,1048.75,1048.75,1048.50,1048.50,1,1
04/15/2004,21:30,1048.75,1048.75,1048.75,1048.75,4,0
04/15/2004,21:32,1048.75,1048.75,1048.75,1048.75,5,0
04/15/2004,21:35,1048.50,1048.50,1048.50,1048.50,0,1
04/15/2004,21:40,1048.75,1048.75,1048.75,1048.75,2,0
04/15/2004,21:41,1048.75,1048.75,1048.50,1048.50,3,35
04/15/2004,21:42,1048.50,1048.50,1048.50,1048.50,0,2
04/15/2004,21:43,1048.25,1048.50,1048.25,1048.50,10,46
04/15/2004,21:44,1048.75,1048.75,1048.75,1048.75,1,0
04/15/2004,21:46,1048.75,1048.75,1048.75,1048.75,1,0
04/15/2004,21:49,1048.50,1048.50,1048.50,1048.50,0,2
04/15/2004,21:53,1048.50,1048.50,1048.50,1048.50,0,3
04/15/2004,21:56,1048.50,1048.50,1048.50,1048.50,0,5
04/15/2004,21:57,1048.50,1048.50,1048.50,1048.50,0,2
04/15/2004,21:58,1048.50,1048.50,1048.50,1048.50,0,7
04/15/2004,22:03,1048.50,1048.50,1048.50,1048.50,0,11
04/15/2004,22:07,1048.50,1048.50,1048.50,1048.50,0,1
04/15/2004,22:09,1048.50,1048.50,1048.25,1048.25,0,5
04/15/2004,22:13,1048.50,1048.50,1048.50,1048.50,1,0
04/15/2004,22:14,1048.50,1048.50,1048.50,1048.50,2,0
04/15/2004,22:16,1048.50,1048.75,1048.25,1048.25,9,2
04/15/2004,22:18,1048.75,1048.75,1048.50,1048.50,2,3
04/15/2004,22:19,1048.50,1048.50,1048.50,1048.50,0,14
04/15/2004,22:20,1048.50,1048.50,1048.50,1048.50,0,1
04/15/2004,22:21,1048.50,1048.50,1048.50,1048.50,0,10
04/15/2004,22:22,1048.50,1048.50,1048.50,1048.50,0,3
04/15/2004,22:23,1048.50,1048.50,1048.50,1048.50,0,5
04/15/2004,22:24,1048.50,1048.50,1048.50,1048.50,0,10
04/15/2004,22:25,1048.25,1048.50,1048.25,1048.50,3,8
04/15/2004,22:26,1048.50,1048.50,1048.50,1048.50,5,0
04/15/2004,22:28,1048.50,1048.50,1048.50,1048.50,5,0
04/15/2004,22:30,1048.50,1048.50,1048.50,1048.50,1,0
04/15/2004,22:33,1048.75,1049.00,1048.75,1049.00,21,0
04/15/2004,22:34,1048.75,1048.75,1048.75,1048.75,0,4
04/15/2004,22:35,1049.00,1049.00,1049.00,1049.00,1,0
04/15/2004,22:36,1049.00,1049.00,1049.00,1049.00,2,0
04/15/2004,22:39,1049.00,1049.00,1049.00,1049.00,25,0
04/15/2004,22:40,1049.00,1049.25,1049.00,1049.25,62,0
04/15/2004,22:42,1049.00,1049.00,1048.75,1049.00,3,17
04/15/2004,22:43,1049.00,1049.00,1049.00,1049.00,8,0
04/15/2004,22:44,1049.00,1049.00,1049.00,1049.00,1,0
04/15/2004,22:45,1049.00,1049.00,1049.00,1049.00,4,0
04/15/2004,22:48,1049.00,1049.00,1049.00,1049.00,2,0
04/15/2004,22:49,1049.25,1049.25,1049.25,1049.25,3,0
04/15/2004,22:50,1049.25,1049.25,1049.25,1049.25,1,0
04/15/2004,22:54,1049.25,1049.25,1049.25,1049.25,5,0
04/15/2004,23:01,1049.25,1049.25,1049.25,1049.25,11,0
04/15/2004,23:04,1049.25,1049.25,1049.25,1049.25,7,0
04/15/2004,23:06,1049.25,1049.25,1049.25,1049.25,71,0
04/15/2004,23:07,1049.25,1049.25,1049.25,1049.25,2,0
04/15/2004,23:08,1049.25,1049.25,1049.25,1049.25,1,0
04/15/2004,23:09,1049.50,1049.50,1049.50,1049.50,6,0
04/15/2004,23:10,1049.50,1049.50,1049.50,1049.50,1,0
04/15/2004,23:11,1049.50,1049.50,1049.50,1049.50,26,0
04/15/2004,23:12,1049.50,1049.75,1049.50,1049.50,20,7
04/15/2004,23:14,1049.75,1049.75,1049.75,1049.75,7,0
04/15/2004,23:18,1049.75,1050.25,1049.75,1050.00,247,2
04/15/2004,23:19,1050.00,1050.00,1050.00,1050.00,0,11
04/15/2004,23:20,1050.00,1050.00,1050.00,1050.00,0,13
04/15/2004,23:21,1050.00,1050.25,1050.00,1050.25,3,1
04/15/2004,23:22,1050.25,1050.25,1050.25,1050.25,5,0
04/15/2004,23:24,1050.25,1050.25,1050.25,1050.25,1,0
04/15/2004,23:25,1050.25,1050.25,1050.25,1050.25,7,0
04/15/2004,23:26,1050.25,1050.25,1050.25,1050.25,1,0
04/15/2004,23:28,1050.25,1050.75,1050.25,1050.75,240,0
04/15/2004,23:29,1050.75,1050.75,1050.50,1050.50,31,1
04/15/2004,23:30,1050.50,1051.25,1050.50,1051.25,129,87
04/15/2004,23:31,1051.25,1052.00,1051.25,1052.00,319,20
04/15/2004,23:32,1051.75,1052.00,1051.75,1051.75,1,55
04/15/2004,23:33,1051.75,1051.75,1051.75,1051.75,0,8
04/15/2004,23:34,1051.75,1051.75,1051.75,1051.75,0,7
04/15/2004,23:35,1051.50,1051.50,1051.50,1051.50,0,10
04/15/2004,23:36,1051.50,1051.50,1051.50,1051.50,0,10
04/15/2004,23:37,1051.50,1051.50,1051.50,1051.50,0,7
04/15/2004,23:38,1051.75,1051.75,1051.75,1051.75,17,0
04/15/2004,23:39,1051.75,1052.00,1051.75,1052.00,4,0
04/15/2004,23:40,1051.75,1051.75,1051.75,1051.75,0,3
04/15/2004,23:42,1052.00,1052.00,1052.00,1052.00,2,0
04/15/2004,23:44,1051.75,1052.00,1051.75,1051.75,2,6
04/15/2004,23:45,1051.75,1051.75,1051.75,1051.75,0,1
04/15/2004,23:46,1052.00,1052.00,1051.75,1051.75,10,5
04/15/2004,23:47,1052.00,1052.00,1052.00,1052.00,3,0
04/15/2004,23:49,1051.75,1051.75,1051.75,1051.75,0,1
04/15/2004,23:50,1052.00,1052.00,1052.00,1052.00,4,0
04/15/2004,23:51,1051.75,1051.75,1051.75,1051.75,0,17
04/15/2004,23:52,1051.75,1051.75,1051.75,1051.75,0,1
04/15/2004,23:54,1051.75,1051.75,1051.50,1051.75,8,4
04/15/2004,23:55,1051.75,1051.75,1051.75,1051.75,2,0
04/15/2004,23:56,1052.00,1052.00,1052.00,1052.00,1,0
04/15/2004,23:57,1051.75,1051.75,1051.75,1051.75,0,2
04/15/2004,23:58,1051.75,1052.00,1051.75,1052.00,25,5
04/16/2004,00:03,1051.50,1051.50,1051.50,1051.50,0,1
04/16/2004,00:08,1051.50,1051.50,1051.50,1051.50,0,1
04/16/2004,00:09,1051.50,1051.50,1051.50,1051.50,0,6
04/16/2004,00:10,1051.75,1051.75,1051.75,1051.75,10,0
04/16/2004,00:12,1051.75,1051.75,1051.75,1051.75,1,0
04/16/2004,00:16,1051.75,1051.75,1051.75,1051.75,1,0
04/16/2004,00:18,1051.50,1051.50,1051.50,1051.50,0,16
04/16/2004,00:19,1051.25,1051.75,1051.25,1051.50,15,4
04/16/2004,00:21,1051.75,1051.75,1051.75,1051.75,2,0
04/16/2004,00:22,1051.75,1051.75,1051.75,1051.75,4,0
04/16/2004,00:27,1051.50,1051.50,1051.50,1051.50,0,18
04/16/2004,00:28,1051.50,1051.50,1051.50,1051.50,0,1
04/16/2004,00:29,1051.50,1051.50,1051.50,1051.50,0,5
04/16/2004,00:30,1051.50,1051.50,1051.50,1051.50,0,22
04/16/2004,00:31,1051.50,1051.50,1051.50,1051.50,0,10
04/16/2004,00:32,1051.50,1051.50,1051.50,1051.50,0,2
04/16/2004,00:33,1051.25,1051.50,1051.25,1051.50,5,10
04/16/2004,00:34,1051.50,1051.50,1051.50,1051.50,9,0
04/16/2004,00:35,1051.50,1051.50,1051.50,1051.50,1,0
04/16/2004,00:36,1051.50,1051.50,1051.50,1051.50,5,0
04/16/2004,00:37,1051.50,1051.50,1051.50,1051.50,3,0
04/16/2004,00:38,1051.50,1051.75,1051.50,1051.75,5,0
04/16/2004,00:39,1051.75,1052.00,1051.75,1052.00,15,0
04/16/2004,00:40,1051.75,1051.75,1051.75,1051.75,0,6
04/16/2004,00:42,1051.75,1051.75,1051.75,1051.75,0,5
04/16/2004,00:43,1051.75,1051.75,1051.75,1051.75,0,1
04/16/2004,00:44,1051.75,1051.75,1051.75,1051.75,0,4
04/16/2004,00:45,1051.75,1051.75,1051.75,1051.75,0,1
04/16/2004,00:46,1051.75,1051.75,1051.75,1051.75,0,1
04/16/2004,00:47,1051.75,1052.00,1051.75,1052.00,5,9
04/16/2004,00:48,1052.00,1052.00,1052.00,1052.00,10,0
04/16/2004,00:50,1052.00,1052.00,1052.00,1052.00,31,0
04/16/2004,00:52,1052.00,1052.00,1052.00,1052.00,7,0
04/16/2004,00:53,1052.25,1052.25,1052.00,1052.00,8,8
04/16/2004,00:54,1052.00,1052.00,1052.00,1052.00,0,3
04/16/2004,00:55,1052.00,1052.00,1052.00,1052.00,0,5
04/16/2004,00:56,1052.00,1052.00,1052.00,1052.00,0,5
04/16/2004,00:57,1052.25,1052.25,1052.00,1052.00,1,2
04/16/2004,00:58,1052.00,1052.00,1052.00,1052.00,0,1
04/16/2004,00:59,1052.00,1052.00,1052.00,1052.00,0,2
04/16/2004,01:00,1051.75,1052.00,1051.75,1052.00,1,1
04/16/2004,01:05,1051.75,1051.75,1051.75,1051.75,0,1
04/16/2004,01:06,1051.75,1051.75,1051.75,1051.75,0,4
04/16/2004,01:07,1052.00,1052.00,1052.00,1052.00,5,0
04/16/2004,01:09,1051.75,1051.75,1051.75,1051.75,0,2
04/16/2004,01:12,1051.75,1051.75,1051.75,1051.75,0,15
04/16/2004,01:13,1052.00,1052.00,1052.00,1052.00,2,0
04/16/2004,01:15,1051.75,1051.75,1051.50,1051.50,0,13
04/16/2004,01:16,1051.25,1051.25,1051.25,1051.25,0,18
04/16/2004,01:17,1051.25,1051.25,1051.25,1051.25,0,4
04/16/2004,01:19,1051.25,1051.25,1051.25,1051.25,0,14
04/16/2004,01:20,1051.25,1051.50,1051.25,1051.50,10,1
04/16/2004,01:21,1051.50,1051.50,1051.50,1051.50,8,0
04/16/2004,01:24,1051.25,1051.25,1051.25,1051.25,0,1
04/16/2004,01:25,1051.25,1051.25,1051.25,1051.25,0,1
04/16/2004,01:27,1051.25,1051.25,1051.25,1051.25,0,2
04/16/2004,01:28,1051.50,1051.50,1051.25,1051.25,5,7
04/16/2004,01:29,1051.50,1051.50,1051.50,1051.50,6,0
04/16/2004,01:30,1051.50,1051.50,1051.50,1051.50,2,0
04/16/2004,01:31,1051.50,1051.50,1051.50,1051.50,5,0
04/16/2004,01:33,1051.25,1051.25,1051.25,1051.25,0,2
04/16/2004,01:34,1051.50,1051.50,1051.50,1051.50,2,0
04/16/2004,01:35,1051.50,1051.50,1051.50,1051.50,2,0
04/16/2004,01:36,1051.50,1051.50,1051.50,1051.50,1,0
04/16/2004,01:37,1051.50,1051.50,1051.50,1051.50,1,0
04/16/2004,01:41,1051.75,1051.75,1051.50,1051.50,16,10
04/16/2004,01:42,1051.50,1051.50,1051.50,1051.50,0,12
04/16/2004,01:44,1051.50,1051.50,1051.50,1051.50,0,10
04/16/2004,01:45,1051.50,1051.75,1051.25,1051.25,12,22
04/16/2004,01:46,1051.50,1051.50,1051.50,1051.50,1,0
04/16/2004,01:48,1051.50,1051.50,1051.50,1051.50,6,0
04/16/2004,01:49,1051.50,1051.50,1051.50,1051.50,10,0
04/16/2004,01:50,1051.50,1051.50,1051.50,1051.50,5,0
04/16/2004,01:51,1051.50,1051.50,1051.50,1051.50,13,0
04/16/2004,01:52,1051.50,1051.50,1051.50,1051.50,19,0
04/16/2004,01:53,1051.25,1051.25,1051.25,1051.25,0,3
04/16/2004,01:56,1051.50,1051.50,1051.50,1051.50,12,0
04/16/2004,01:58,1051.25,1051.25,1051.25,1051.25,0,128
04/16/2004,01:59,1051.25,1051.25,1050.75,1050.75,0,93
04/16/2004,02:00,1051.00,1051.00,1050.75,1050.75,6,3
04/16/2004,02:01,1051.25,1051.25,1051.00,1051.25,70,17
04/16/2004,02:02,1051.50,1051.50,1051.00,1051.25,49,103
04/16/2004,02:03,1051.25,1052.00,1051.00,1051.75,89,71
04/16/2004,02:04,1051.75,1051.75,1051.50,1051.75,58,28
04/16/2004,02:05,1051.50,1051.75,1051.50,1051.75,38,4
04/16/2004,02:06,1052.00,1052.25,1051.75,1052.00,132,49
04/16/2004,02:07,1052.00,1052.50,1052.00,1052.50,183,2
04/16/2004,02:08,1052.50,1052.50,1052.25,1052.50,104,103
04/16/2004,02:09,1052.50,1052.50,1052.25,1052.50,29,5
04/16/2004,02:10,1052.25,1052.25,1052.00,1052.00,0,121
04/16/2004,02:11,1052.25,1052.25,1052.25,1052.25,34,0
04/16/2004,02:12,1052.00,1052.00,1052.00,1052.00,0,3
04/16/2004,02:13,1052.00,1052.00,1052.00,1052.00,0,36
04/16/2004,02:14,1052.00,1052.00,1051.75,1051.75,0,63
04/16/2004,02:15,1051.75,1051.75,1051.75,1051.75,0,35
04/16/2004,02:16,1051.75,1051.75,1051.75,1051.75,0,13
04/16/2004,02:17,1051.75,1051.75,1051.75,1051.75,0,11
04/16/2004,02:18,1052.00,1052.00,1052.00,1052.00,68,0
04/16/2004,02:19,1052.00,1052.00,1052.00,1052.00,1,0
04/16/2004,02:20,1052.00,1052.00,1051.75,1051.75,13,73
04/16/2004,02:21,1051.75,1052.25,1051.75,1052.25,42,3
04/16/2004,02:22,1052.25,1052.50,1052.25,1052.50,24,2
04/16/2004,02:23,1052.25,1052.25,1052.00,1052.00,0,45
04/16/2004,02:24,1052.25,1052.25,1052.00,1052.00,100,10
04/16/2004,02:26,1052.00,1052.00,1052.00,1052.00,0,25
04/16/2004,02:28,1052.00,1052.00,1051.75,1051.75,1,20
04/16/2004,02:29,1052.00,1052.00,1052.00,1052.00,10,0
04/16/2004,02:30,1051.75,1052.00,1051.75,1052.00,31,38
04/16/2004,02:31,1052.25,1052.75,1052.25,1052.75,114,0
04/16/2004,02:32,1052.50,1053.25,1052.50,1052.75,106,53
04/16/2004,02:33,1053.00,1053.25,1053.00,1053.00,43,1
04/16/2004,02:34,1052.75,1053.25,1052.75,1053.25,111,1
04/16/2004,02:35,1053.00,1053.00,1053.00,1053.00,0,7
04/16/2004,02:36,1053.00,1053.00,1053.00,1053.00,0,45
04/16/2004,02:37,1052.75,1052.75,1052.75,1052.75,0,39
04/16/2004,02:38,1052.75,1052.75,1052.50,1052.50,0,93
04/16/2004,02:39,1052.50,1052.75,1052.50,1052.50,4,61
04/16/2004,02:40,1052.50,1052.50,1052.50,1052.50,0,122
04/16/2004,02:41,1052.50,1052.75,1052.50,1052.75,5,1
04/16/2004,02:42,1052.50,1052.50,1052.50,1052.50,0,3
04/16/2004,02:43,1052.25,1052.25,1052.25,1052.25,0,31
04/16/2004,02:44,1052.25,1052.25,1052.25,1052.25,0,1
04/16/2004,02:45,1052.50,1052.50,1052.25,1052.50,30,30
04/16/2004,02:46,1052.50,1052.75,1052.50,1052.50,14,5
04/16/2004,02:47,1052.75,1052.75,1052.50,1052.50,1,4
04/16/2004,02:48,1052.75,1052.75,1052.50,1052.75,4,20
04/16/2004,02:49,1052.25,1052.75,1052.25,1052.25,8,82
04/16/2004,02:50,1052.25,1052.25,1052.00,1052.00,0,86
04/16/2004,02:51,1052.25,1052.25,1052.25,1052.25,36,0
04/16/2004,02:53,1052.25,1052.25,1052.25,1052.25,2,0
04/16/2004,02:54,1052.25,1052.25,1052.25,1052.25,5,0
04/16/2004,02:55,1052.25,1052.25,1052.25,1052.25,9,0
04/16/2004,02:56,1052.25,1052.25,1052.25,1052.25,38,0
04/16/2004,02:59,1052.25,1052.25,1052.25,1052.25,38,0
04/16/2004,03:01,1052.50,1052.50,1052.50,1052.50,1,0
04/16/2004,03:04,1052.50,1052.50,1052.25,1052.50,31,1
04/16/2004,03:06,1052.75,1052.75,1052.75,1052.75,51,0
04/16/2004,03:07,1052.75,1053.00,1052.50,1052.75,56,10
04/16/2004,03:08,1052.75,1053.00,1052.75,1052.75,3,13
04/16/2004,03:09,1052.75,1052.75,1052.75,1052.75,0,1
04/16/2004,03:10,1052.75,1052.75,1052.50,1052.50,0,79
04/16/2004,03:11,1052.50,1052.75,1052.50,1052.75,1,17
04/16/2004,03:14,1052.50,1052.50,1052.50,1052.50,0,91
04/16/2004,03:15,1052.50,1052.50,1052.25,1052.25,0,88
04/16/2004,03:16,1052.25,1052.25,1052.25,1052.25,0,11
04/16/2004,03:17,1052.25,1052.25,1052.25,1052.25,0,61
04/16/2004,03:18,1052.25,1052.25,1052.25,1052.25,0,11
04/16/2004,03:21,1052.25,1052.25,1052.25,1052.25,0,15
04/16/2004,03:23,1052.50,1052.50,1052.50,1052.50,29,0
04/16/2004,03:28,1052.25,1052.25,1052.25,1052.25,0,56
04/16/2004,03:30,1052.00,1052.25,1052.00,1052.25,1,4
04/16/2004,03:31,1052.00,1052.25,1052.00,1052.25,206,12
04/16/2004,03:32,1052.50,1052.50,1052.50,1052.50,1,0
04/16/2004,03:34,1052.25,1052.25,1052.00,1052.00,0,3
04/16/2004,03:35,1052.00,1052.00,1052.00,1052.00,0,1
04/16/2004,03:36,1052.00,1052.25,1052.00,1052.00,30,2
04/16/2004,03:37,1052.25,1052.25,1052.25,1052.25,35,0
04/16/2004,03:38,1052.25,1052.25,1052.25,1052.25,1,0
04/16/2004,03:39,1052.25,1052.25,1052.25,1052.25,4,0
04/16/2004,03:40,1052.25,1052.25,1052.25,1052.25,5,0
04/16/2004,03:41,1052.50,1052.50,1052.50,1052.50,2,0
04/16/2004,03:43,1052.25,1052.25,1052.25,1052.25,0,27
04/16/2004,03:44,1052.25,1052.25,1052.00,1052.00,0,21
04/16/2004,03:45,1052.00,1052.00,1052.00,1052.00,0,32
04/16/2004,03:46,1052.00,1052.00,1052.00,1052.00,0,2
04/16/2004,03:47,1052.25,1052.25,1052.25,1052.25,25,0
04/16/2004,03:48,1052.25,1052.50,1052.25,1052.50,139,0
04/16/2004,03:49,1052.50,1052.50,1052.50,1052.50,5,0
04/16/2004,03:50,1052.50,1052.50,1052.00,1052.00,98,208
04/16/2004,03:51,1052.25,1052.50,1052.25,1052.50,46,0
04/16/2004,03:52,1052.50,1052.50,1052.50,1052.50,2,0
04/16/2004,03:53,1052.75,1053.00,1052.75,1052.75,22,127
04/16/2004,03:54,1052.75,1053.00,1052.75,1053.00,12,1
04/16/2004,03:55,1052.75,1052.75,1052.75,1052.75,0,1
04/16/2004,03:56,1052.75,1052.75,1052.75,1052.75,0,57
04/16/2004,03:57,1052.75,1052.75,1052.75,1052.75,0,168
04/16/2004,03:58,1052.75,1053.25,1052.75,1053.00,131,6
04/16/2004,03:59,1053.00,1053.25,1053.00,1053.00,12,5
04/16/2004,04:00,1053.00,1053.25,1053.00,1053.00,16,9
04/16/2004,04:01,1053.25,1053.25,1053.25,1053.25,30,0
04/16/2004,04:02,1053.00,1053.50,1053.00,1053.50,471,10
04/16/2004,04:03,1053.50,1053.50,1053.25,1053.25,28,143
04/16/2004,04:04,1053.25,1053.25,1053.25,1053.25,0,54
04/16/2004,04:05,1053.25,1053.25,1053.00,1053.00,0,22
04/16/2004,04:06,1053.00,1053.00,1053.00,1053.00,0,16
04/16/2004,04:07,1053.00,1053.50,1053.00,1053.50,103,26
04/16/2004,04:08,1053.50,1053.50,1053.50,1053.50,22,0
04/16/2004,04:09,1053.50,1053.75,1053.50,1053.75,183,22
04/16/2004,04:10,1053.75,1054.00,1053.75,1054.00,46,52
04/16/2004,04:11,1053.75,1054.00,1053.75,1054.00,164,12
04/16/2004,04:12,1054.00,1054.00,1053.75,1053.75,25,16
04/16/2004,04:13,1053.75,1053.75,1053.75,1053.75,0,8
04/16/2004,04:14,1053.75,1053.75,1053.75,1053.75,0,2
04/16/2004,04:16,1053.75,1053.75,1053.50,1053.75,6,62
04/16/2004,04:17,1053.75,1053.75,1053.75,1053.75,4,0
04/16/2004,04:20,1053.75,1053.75,1053.75,1053.75,1,0
04/16/2004,04:21,1053.75,1053.75,1053.50,1053.50,37,134
04/16/2004,04:22,1053.50,1053.75,1053.50,1053.75,2,1
04/16/2004,04:23,1053.75,1053.75,1053.75,1053.75,1,0
04/16/2004,04:24,1053.50,1053.50,1053.25,1053.50,1,13
04/16/2004,04:25,1053.50,1053.50,1053.50,1053.50,3,0
04/16/2004,04:26,1053.50,1053.75,1053.50,1053.50,13,1
04/16/2004,04:27,1053.50,1053.75,1053.50,1053.75,31,1
04/16/2004,04:29,1053.50,1053.50,1053.50,1053.50,0,1
04/16/2004,04:30,1053.75,1053.75,1053.75,1053.75,3,0
04/16/2004,04:31,1053.75,1053.75,1053.50,1053.75,13,12
04/16/2004,04:32,1053.75,1054.00,1053.75,1054.00,60,0
04/16/2004,04:33,1054.00,1054.25,1054.00,1054.25,15,0
04/16/2004,04:34,1054.00,1054.00,1054.00,1054.00,0,51
04/16/2004,04:35,1053.75,1053.75,1053.75,1053.75,0,1
04/16/2004,04:36,1054.00,1054.00,1054.00,1054.00,5,0
04/16/2004,04:37,1054.00,1054.00,1054.00,1054.00,1,0
04/16/2004,04:38,1054.00,1054.25,1054.00,1054.25,23,0
04/16/2004,04:39,1054.00,1054.25,1054.00,1054.00,32,2
04/16/2004,04:40,1054.00,1054.00,1054.00,1054.00,0,2
04/16/2004,04:41,1054.00,1054.00,1054.00,1054.00,0,2
04/16/2004,04:42,1054.00,1054.00,1054.00,1054.00,0,6
04/16/2004,04:43,1054.00,1054.00,1054.00,1054.00,0,7
04/16/2004,04:44,1054.00,1054.00,1054.00,1054.00,0,20
04/16/2004,04:45,1054.00,1054.00,1054.00,1054.00,0,94
04/16/2004,04:47,1053.75,1053.75,1053.75,1053.75,0,106
04/16/2004,04:48,1053.75,1053.75,1053.75,1053.75,0,1
04/16/2004,04:49,1053.50,1054.00,1053.50,1054.00,42,2
04/16/2004,04:50,1054.00,1054.00,1054.00,1054.00,10,0
04/16/2004,04:51,1054.00,1054.00,1054.00,1054.00,10,0
04/16/2004,04:52,1053.75,1053.75,1053.75,1053.75,0,45
04/16/2004,04:53,1053.75,1053.75,1053.75,1053.75,0,57
04/16/2004,04:54,1053.75,1054.00,1053.75,1054.00,15,2
04/16/2004,04:56,1054.00,1054.00,1053.75,1054.00,68,1
04/16/2004,04:57,1054.00,1054.00,1053.75,1053.75,57,3
04/16/2004,04:58,1054.00,1054.00,1054.00,1054.00,24,0
04/16/2004,04:59,1053.75,1053.75,1053.75,1053.75,0,1
04/16/2004,05:00,1054.00,1054.00,1053.75,1053.75,16,1
04/16/2004,05:01,1053.75,1053.75,1053.00,1053.00,0,144
04/16/2004,05:02,1053.00,1053.25,1052.25,1052.25,10,268
04/16/2004,05:03,1052.25,1053.25,1052.25,1053.25,122,24
04/16/2004,05:04,1053.00,1054.25,1052.75,1054.25,104,11
04/16/2004,05:05,1054.00,1054.25,1053.75,1054.00,36,110
04/16/2004,05:06,1054.00,1054.00,1053.50,1053.50,1,61
04/16/2004,05:07,1053.50,1054.00,1053.50,1053.75,38,21
04/16/2004,05:08,1053.75,1054.00,1053.75,1054.00,15,20
04/16/2004,05:09,1054.00,1054.00,1054.00,1054.00,2,0
04/16/2004,05:10,1054.25,1054.25,1054.00,1054.00,10,6
04/16/2004,05:11,1054.00,1054.00,1053.75,1053.75,0,74
04/16/2004,05:12,1053.75,1054.00,1053.25,1053.25,3,62
04/16/2004,05:13,1053.50,1053.50,1053.00,1053.25,69,127
04/16/2004,05:14,1053.25,1053.75,1053.00,1053.75,43,1
04/16/2004,05:15,1053.75,1053.75,1053.50,1053.50,1,14
04/16/2004,05:16,1053.25,1053.50,1053.25,1053.25,7,25
04/16/2004,05:17,1053.25,1053.25,1053.00,1053.25,8,35
04/16/2004,05:18,1053.25,1053.50,1053.00,1053.25,25,7
04/16/2004,05:19,1053.50,1053.50,1053.50,1053.50,11,0
04/16/2004,05:20,1053.50,1053.50,1053.25,1053.25,14,37
04/16/2004,05:21,1053.00,1053.25,1053.00,1053.00,3,109
04/16/2004,05:22,1053.25,1053.25,1053.25,1053.25,10,0
04/16/2004,05:23,1053.25,1053.25,1053.25,1053.25,30,0
04/16/2004,05:24,1053.50,1053.50,1053.25,1053.25,4,54
04/16/2004,05:25,1053.25,1053.25,1053.25,1053.25,0,10
04/16/2004,05:26,1053.25,1053.50,1053.00,1053.00,16,105
04/16/2004,05:27,1053.00,1053.25,1053.00,1053.25,13,46
04/16/2004,05:28,1053.25,1053.50,1053.25,1053.50,26,0
04/16/2004,05:31,1053.25,1053.50,1053.25,1053.25,5,23
04/16/2004,05:32,1053.50,1053.50,1053.25,1053.25,1,31
04/16/2004,05:34,1053.25,1053.25,1053.25,1053.25,0,2
04/16/2004,05:35,1053.50,1053.50,1053.50,1053.50,9,0
04/16/2004,05:37,1053.25,1053.25,1053.00,1053.00,0,237
04/16/2004,05:38,1053.00,1053.25,1053.00,1053.00,50,170
04/16/2004,05:39,1053.00,1053.00,1053.00,1053.00,0,25
04/16/2004,05:40,1053.25,1053.75,1053.00,1053.00,24,16
04/16/2004,05:41,1053.25,1053.25,1053.00,1053.25,23,5
04/16/2004,05:42,1053.25,1053.25,1053.25,1053.25,3,0
04/16/2004,05:44,1053.25,1053.25,1053.25,1053.25,9,0
04/16/2004,05:45,1053.25,1053.25,1053.25,1053.25,8,0
04/16/2004,05:46,1053.25,1053.25,1053.00,1053.00,6,20
04/16/2004,05:47,1053.00,1053.00,1053.00,1053.00,0,27
04/16/2004,05:48,1053.00,1053.00,1052.75,1052.75,1,19
04/16/2004,05:49,1052.75,1052.75,1052.75,1052.75,0,17
04/16/2004,05:50,1052.75,1052.75,1052.75,1052.75,0,68
04/16/2004,05:52,1052.75,1052.75,1052.75,1052.75,0,27
04/16/2004,05:53,1052.50,1052.75,1052.50,1052.75,2,2
04/16/2004,05:55,1052.75,1052.75,1052.75,1052.75,15,0
04/16/2004,05:56,1052.75,1052.75,1052.50,1052.75,7,1
04/16/2004,05:57,1052.75,1052.75,1052.50,1052.50,1,46
04/16/2004,05:58,1052.50,1052.50,1052.25,1052.50,9,8
04/16/2004,05:59,1052.50,1052.50,1052.25,1052.25,1,1
04/16/2004,06:00,1052.25,1052.25,1052.25,1052.25,0,4
04/16/2004,06:01,1052.50,1052.75,1052.50,1052.75,54,0
04/16/2004,06:02,1052.75,1052.75,1052.75,1052.75,4,0
04/16/2004,06:03,1052.75,1052.75,1052.50,1052.75,18,19
04/16/2004,06:04,1052.75,1052.75,1052.75,1052.75,15,0
04/16/2004,06:05,1053.00,1053.00,1053.00,1053.00,32,0
04/16/2004,06:06,1053.25,1053.25,1052.75,1053.00,35,31
04/16/2004,06:07,1052.75,1052.75,1052.50,1052.75,11,73
04/16/2004,06:08,1052.75,1053.00,1052.75,1053.00,48,38
04/16/2004,06:09,1052.75,1053.00,1052.75,1053.00,17,17
04/16/2004,06:10,1053.00,1053.00,1053.00,1053.00,11,0
04/16/2004,06:11,1053.00,1053.00,1053.00,1053.00,9,0
04/16/2004,06:12,1053.00,1053.00,1053.00,1053.00,2,0
04/16/2004,06:13,1052.75,1052.75,1052.75,1052.75,0,35
04/16/2004,06:14,1052.75,1052.75,1052.50,1052.50,0,19
04/16/2004,06:15,1052.50,1052.50,1052.50,1052.50,0,22
04/16/2004,06:16,1052.50,1052.50,1052.50,1052.50,0,5
04/16/2004,06:17,1052.50,1052.50,1052.50,1052.50,0,9
04/16/2004,06:18,1052.25,1052.50,1052.25,1052.50,16,1
04/16/2004,06:19,1052.50,1052.50,1052.25,1052.25,1,16
04/16/2004,06:20,1052.25,1052.50,1052.25,1052.25,1,17
04/16/2004,06:21,1052.25,1052.25,1052.00,1052.00,0,27
04/16/2004,06:22,1052.25,1052.25,1052.00,1052.00,1,3
04/16/2004,06:23,1052.00,1052.00,1052.00,1052.00,0,54
04/16/2004,06:24,1052.00,1052.00,1051.50,1051.75,4,71
04/16/2004,06:25,1051.75,1051.75,1051.50,1051.75,53,5
04/16/2004,06:26,1051.75,1052.00,1051.50,1051.75,34,12
04/16/2004,06:27,1051.75,1051.75,1051.75,1051.75,0,32
04/16/2004,06:28,1051.75,1051.75,1051.75,1051.75,0,64
04/16/2004,06:29,1051.75,1051.75,1051.50,1051.50,23,16
04/16/2004,06:30,1051.50,1051.50,1051.50,1051.50,0,3
04/16/2004,06:31,1051.50,1051.50,1051.50,1051.50,0,91
04/16/2004,06:32,1051.50,1051.50,1051.25,1051.25,0,133
04/16/2004,06:33,1051.00,1051.25,1051.00,1051.00,32,33
04/16/2004,06:34,1051.00,1051.00,1051.00,1051.00,0,2
04/16/2004,06:35,1051.00,1051.00,1050.75,1050.75,6,233
04/16/2004,06:36,1050.75,1051.00,1050.50,1050.50,16,201
04/16/2004,06:37,1050.50,1050.50,1050.25,1050.25,1,482
04/16/2004,06:38,1050.25,1050.75,1050.25,1050.75,159,34
04/16/2004,06:39,1051.00,1051.00,1050.75,1051.00,15,27
04/16/2004,06:40,1050.75,1051.00,1050.75,1050.75,2,424
04/16/2004,06:41,1051.00,1051.25,1051.00,1051.00,282,7
04/16/2004,06:42,1051.00,1051.50,1051.00,1051.25,166,488
04/16/2004,06:43,1051.25,1051.50,1051.00,1051.50,295,12
04/16/2004,06:44,1051.50,1051.50,1051.50,1051.50,28,0
04/16/2004,06:45,1051.50,1051.50,1051.50,1051.50,180,0
04/16/2004,06:47,1051.25,1051.50,1051.25,1051.50,65,1
04/16/2004,06:48,1051.50,1051.75,1051.25,1051.75,85,1
04/16/2004,06:49,1051.50,1051.50,1051.50,1051.50,0,23
04/16/2004,06:50,1051.25,1051.25,1051.25,1051.25,0,2
04/16/2004,06:51,1051.25,1051.50,1051.25,1051.25,1,21
04/16/2004,06:52,1051.25,1051.50,1051.00,1051.50,106,168
04/16/2004,06:53,1051.50,1051.50,1051.50,1051.50,4,0
04/16/2004,06:54,1051.50,1051.50,1051.50,1051.50,78,0
04/16/2004,06:55,1051.50,1051.50,1051.50,1051.50,92,0
04/16/2004,06:56,1051.75,1051.75,1051.75,1051.75,17,0
04/16/2004,06:57,1051.50,1051.50,1051.50,1051.50,0,1
04/16/2004,06:58,1051.50,1051.75,1051.50,1051.75,7,51
04/16/2004,06:59,1051.50,1051.50,1051.50,1051.50,0,13
04/16/2004,07:00,1051.50,1051.50,1051.50,1051.50,0,114
04/16/2004,07:01,1051.50,1051.50,1051.00,1051.00,0,29
04/16/2004,07:02,1051.25,1051.25,1051.00,1051.00,12,33
04/16/2004,07:03,1051.00,1051.00,1051.00,1051.00,0,59
04/16/2004,07:04,1051.25,1051.25,1051.25,1051.25,20,0
04/16/2004,07:05,1051.00,1051.50,1051.00,1051.50,46,25
04/16/2004,07:06,1051.25,1051.50,1051.25,1051.50,121,2
04/16/2004,07:07,1051.75,1051.75,1051.50,1051.50,23,6
04/16/2004,07:08,1051.50,1051.50,1051.50,1051.50,0,27
04/16/2004,07:09,1051.50,1051.75,1051.50,1051.75,73,3
04/16/2004,07:10,1051.75,1051.75,1051.75,1051.75,19,0
04/16/2004,07:11,1052.00,1052.00,1051.75,1051.75,1,7
04/16/2004,07:12,1051.75,1052.00,1051.75,1052.00,132,73
04/16/2004,07:13,1051.75,1052.00,1051.75,1052.00,31,5
04/16/2004,07:14,1051.75,1051.75,1051.75,1051.75,0,46
04/16/2004,07:15,1051.75,1052.00,1051.75,1052.00,1,1
04/16/2004,07:16,1052.00,1052.00,1052.00,1052.00,4,0
04/16/2004,07:17,1051.75,1051.75,1051.75,1051.75,0,20
04/16/2004,07:18,1051.75,1051.75,1051.50,1051.50,0,184
04/16/2004,07:19,1051.50,1051.75,1051.50,1051.75,38,1
04/16/2004,07:20,1051.75,1052.00,1051.75,1052.00,110,0
04/16/2004,07:21,1051.75,1052.00,1051.75,1051.75,1,22
04/16/2004,07:22,1051.50,1052.00,1051.50,1051.75,126,51
04/16/2004,07:23,1051.75,1051.75,1051.75,1051.75,0,34
04/16/2004,07:24,1051.50,1051.50,1051.50,1051.50,0,136
04/16/2004,07:25,1051.50,1051.50,1051.50,1051.50,0,14
04/16/2004,07:26,1051.50,1052.00,1051.50,1051.75,101,14
04/16/2004,07:27,1051.75,1051.75,1051.50,1051.50,1,29
04/16/2004,07:28,1051.75,1052.00,1051.75,1052.00,28,0
04/16/2004,07:29,1051.75,1052.00,1051.75,1052.00,5,8
04/16/2004,07:30,1052.00,1052.00,1051.75,1051.75,280,23
04/16/2004,07:31,1052.00,1052.25,1051.50,1052.00,340,240
04/16/2004,07:32,1051.75,1052.00,1051.75,1051.75,33,162
04/16/2004,07:33,1051.75,1051.75,1051.25,1051.25,3,138
04/16/2004,07:34,1051.25,1051.50,1051.25,1051.25,20,75
04/16/2004,07:35,1051.25,1051.25,1050.75,1051.00,19,109
04/16/2004,07:36,1051.00,1051.00,1050.75,1050.75,204,7
04/16/2004,07:37,1051.00,1051.00,1050.75,1051.00,70,1
04/16/2004,07:38,1050.75,1050.75,1050.75,1050.75,0,182
04/16/2004,07:39,1050.50,1050.75,1050.50,1050.75,105,19
04/16/2004,07:40,1050.75,1051.00,1050.50,1050.75,106,150
04/16/2004,07:41,1050.75,1051.25,1050.75,1050.75,118,183
04/16/2004,07:42,1051.00,1051.00,1050.75,1051.00,34,4
04/16/2004,07:43,1051.00,1051.00,1051.00,1051.00,9,0
04/16/2004,07:44,1051.25,1051.25,1051.25,1051.25,9,0
04/16/2004,07:45,1051.25,1051.25,1051.00,1051.25,55,1
04/16/2004,07:46,1051.25,1051.75,1051.25,1051.75,133,1
04/16/2004,07:47,1051.75,1052.25,1051.75,1052.00,196,4
04/16/2004,07:48,1052.25,1052.25,1052.00,1052.25,41,9
04/16/2004,07:49,1052.25,1052.25,1051.75,1052.00,26,219
04/16/2004,07:50,1052.00,1052.00,1051.75,1052.00,143,48
04/16/2004,07:51,1052.25,1052.75,1052.00,1052.75,611,1
04/16/2004,07:52,1052.75,1053.00,1052.25,1053.00,515,273
04/16/2004,07:53,1053.00,1053.50,1053.00,1053.50,1216,51
04/16/2004,07:54,1053.50,1053.50,1053.25,1053.50,330,242
04/16/2004,07:55,1053.75,1054.00,1053.50,1053.75,527,356
04/16/2004,07:56,1053.75,1054.00,1053.50,1053.75,110,116
04/16/2004,07:57,1054.00,1054.25,1053.75,1053.75,328,80
04/16/2004,07:58,1053.75,1053.75,1053.75,1053.75,0,275
04/16/2004,07:59,1053.75,1054.25,1053.75,1054.00,279,32
04/16/2004,08:00,1054.00,1054.50,1054.00,1054.50,806,115
04/16/2004,08:01,1054.50,1054.50,1053.50,1053.50,187,602
04/16/2004,08:02,1053.50,1053.75,1053.50,1053.50,40,101
04/16/2004,08:03,1053.50,1053.75,1053.25,1053.75,287,524
04/16/2004,08:04,1053.50,1054.00,1053.50,1054.00,179,7
04/16/2004,08:05,1054.00,1054.00,1053.75,1053.75,53,164
04/16/2004,08:06,1053.75,1054.00,1053.75,1053.75,50,137
04/16/2004,08:07,1053.75,1054.00,1053.50,1053.75,3,141
04/16/2004,08:08,1053.50,1053.75,1053.25,1053.50,22,437
04/16/2004,08:09,1053.50,1053.75,1053.25,1053.75,54,6
04/16/2004,08:10,1053.75,1053.75,1053.50,1053.75,62,4
04/16/2004,08:11,1053.75,1053.75,1053.00,1053.00,20,500
04/16/2004,08:12,1053.00,1053.25,1052.75,1052.75,6,287
04/16/2004,08:13,1053.00,1053.25,1052.50,1052.50,143,515
04/16/2004,08:14,1052.75,1052.75,1052.75,1052.75,383,0
04/16/2004,08:15,1052.75,1053.00,1052.75,1053.00,337,0
04/16/2004,08:16,1052.75,1053.00,1051.75,1052.50,245,1163
04/16/2004,08:17,1052.25,1054.25,1052.25,1054.25,1409,173
04/16/2004,08:18,1054.00,1054.00,1053.50,1053.50,202,137
04/16/2004,08:19,1053.75,1053.75,1053.50,1053.75,122,22
04/16/2004,08:20,1053.75,1053.75,1053.50,1053.50,5,90
04/16/2004,08:21,1053.50,1053.75,1053.50,1053.50,130,20
04/16/2004,08:22,1053.50,1053.50,1053.25,1053.25,4,120
04/16/2004,08:23,1053.50,1053.50,1053.00,1053.25,36,185
04/16/2004,08:24,1053.00,1053.50,1053.00,1053.50,158,2
04/16/2004,08:25,1053.50,1054.00,1053.50,1054.00,265,162
04/16/2004,08:26,1054.00,1054.75,1054.00,1054.50,731,364
04/16/2004,08:27,1054.50,1055.00,1054.25,1055.00,593,694
04/16/2004,08:28,1055.00,1055.25,1054.75,1054.75,937,887
04/16/2004,08:29,1054.75,1055.00,1054.50,1054.75,734,555
04/16/2004,08:30,1054.75,1055.25,1054.50,1055.25,1043,535
04/16/2004,08:31,1055.25,1055.25,1054.00,1054.00,3737,4922
04/16/2004,08:32,1054.00,1054.25,1053.75,1054.00,1990,1256
04/16/2004,08:33,1054.00,1054.50,1054.00,1054.50,2110,494
04/16/2004,08:34,1054.25,1055.25,1054.25,1055.00,2477,828
04/16/2004,08:35,1055.00,1055.00,1054.00,1054.00,935,3492
04/16/2004,08:36,1054.25,1054.75,1053.75,1054.50,1264,1617
04/16/2004,08:37,1054.75,1055.25,1054.50,1055.25,2872,897
04/16/2004,08:38,1055.25,1055.25,1054.25,1054.25,676,1643
04/16/2004,08:39,1054.25,1054.25,1053.75,1054.25,607,1350
04/16/2004,08:40,1054.00,1054.25,1053.00,1053.25,1473,3023
04/16/2004,08:41,1053.00,1053.25,1052.50,1052.75,1361,1642
04/16/2004,08:42,1052.75,1053.25,1052.50,1053.25,1490,1566
04/16/2004,08:43,1053.25,1053.25,1052.75,1052.75,443,835
04/16/2004,08:44,1053.00,1053.25,1052.75,1053.00,1029,1236
04/16/2004,08:45,1053.00,1053.50,1052.50,1052.50,1051,1257
04/16/2004,08:46,1052.50,1053.25,1051.75,1053.00,2792,2527
04/16/2004,08:47,1053.00,1053.50,1052.00,1052.25,951,1410
04/16/2004,08:48,1052.25,1053.50,1051.75,1053.50,3204,2610
04/16/2004,08:49,1053.25,1053.50,1051.75,1052.25,2009,3205
04/16/2004,08:50,1052.25,1052.50,1051.00,1051.50,2586,3518
04/16/2004,08:51,1051.50,1052.25,1051.00,1051.50,2154,1525
04/16/2004,08:52,1051.50,1052.75,1051.25,1052.25,2487,651
04/16/2004,08:53,1052.50,1052.50,1051.25,1052.00,1377,1092
04/16/2004,08:54,1052.25,1052.25,1051.50,1051.75,578,1912
04/16/2004,08:55,1051.50,1051.50,1050.75,1051.00,2287,2336
04/16/2004,08:56,1051.00,1051.50,1050.50,1051.00,1622,1083
04/16/2004,08:57,1051.00,1051.75,1051.00,1051.75,1561,310
04/16/2004,08:58,1051.75,1052.50,1051.50,1052.25,3056,748
04/16/2004,08:59,1052.50,1052.50,1051.50,1051.75,432,621
04/16/2004,09:00,1051.75,1052.00,1051.25,1051.50,346,486
04/16/2004,09:01,1051.50,1051.75,1050.75,1051.75,1127,1108
04/16/2004,09:02,1051.75,1051.75,1051.00,1051.25,450,481
04/16/2004,09:03,1051.25,1052.00,1051.25,1051.50,916,621
04/16/2004,09:04,1051.75,1053.25,1051.50,1053.00,5767,1880
04/16/2004,09:05,1053.00,1053.50,1052.75,1053.00,2403,1260
04/16/2004,09:06,1053.00,1054.00,1052.50,1054.00,2368,1203
04/16/2004,09:07,1053.75,1054.00,1053.25,1053.50,1535,681
04/16/2004,09:08,1053.50,1053.75,1053.00,1053.00,410,807
04/16/2004,09:09,1053.00,1053.50,1053.00,1053.00,318,322
04/16/2004,09:10,1053.25,1053.25,1052.50,1052.75,492,609
04/16/2004,09:11,1052.75,1053.50,1052.75,1053.25,1214,174
04/16/2004,09:12,1053.50,1053.50,1052.75,1053.00,812,599
04/16/2004,09:13,1053.00,1053.25,1052.75,1053.00,164,185
04/16/2004,09:14,1053.00,1053.25,1051.75,1052.00,366,1859
04/16/2004,09:15,1052.00,1052.25,1051.75,1051.75,138,801
04/16/2004,09:16,1052.00,1052.25,1051.75,1051.75,291,255
04/16/2004,09:17,1051.75,1052.00,1051.00,1051.25,1065,1954
04/16/2004,09:18,1051.25,1052.25,1051.25,1052.00,1694,567
04/16/2004,09:19,1052.00,1052.25,1051.50,1051.75,709,490
04/16/2004,09:20,1051.75,1051.75,1051.50,1051.75,327,158
04/16/2004,09:21,1051.75,1052.00,1051.50,1051.50,131,672
04/16/2004,09:22,1051.50,1052.75,1051.50,1052.50,1548,179
04/16/2004,09:23,1052.50,1052.50,1052.00,1052.25,161,356
04/16/2004,09:24,1052.50,1053.25,1052.25,1053.25,2175,597
04/16/2004,09:25,1053.00,1053.25,1052.75,1053.25,448,541
04/16/2004,09:26,1053.25,1054.50,1053.25,1054.00,6306,3654
04/16/2004,09:27,1054.00,1054.75,1053.75,1054.25,2096,1815
04/16/2004,09:28,1054.25,1054.50,1053.50,1053.50,500,1395
04/16/2004,09:29,1053.75,1054.25,1053.50,1053.75,534,479
04/16/2004,09:30,1053.75,1054.25,1053.75,1054.00,477,587
04/16/2004,09:31,1054.25,1055.00,1054.00,1055.00,2761,1068
04/16/2004,09:32,1054.75,1055.50,1054.75,1055.25,2736,1401
04/16/2004,09:33,1055.00,1056.50,1055.00,1056.00,5814,2462
04/16/2004,09:34,1056.00,1056.25,1055.50,1056.00,1965,1869
04/16/2004,09:35,1055.75,1056.00,1055.25,1055.25,862,1810
04/16/2004,09:36,1055.25,1055.50,1055.00,1055.25,407,921
04/16/2004,09:37,1055.50,1055.50,1054.75,1055.00,430,1160
04/16/2004,09:38,1055.00,1055.50,1055.00,1055.50,1078,792
04/16/2004,09:39,1055.50,1055.75,1055.25,1055.25,428,622
04/16/2004,09:40,1055.25,1055.75,1055.00,1055.50,567,449
04/16/2004,09:41,1055.50,1055.50,1054.75,1055.00,394,1214
04/16/2004,09:42,1055.25,1055.75,1055.00,1055.75,842,125
04/16/2004,09:43,1055.75,1055.75,1055.00,1055.25,50,510
04/16/2004,09:44,1055.00,1055.25,1054.75,1055.00,412,1131
04/16/2004,09:45,1055.00,1055.50,1055.00,1055.25,447,393
04/16/2004,09:46,1055.50,1055.50,1055.25,1055.25,157,507
04/16/2004,09:47,1055.25,1055.50,1055.25,1055.50,635,25
04/16/2004,09:48,1055.50,1055.50,1054.75,1055.00,581,1239
04/16/2004,09:49,1054.75,1055.00,1054.50,1054.50,655,2187
04/16/2004,09:50,1054.50,1055.00,1054.50,1055.00,329,1019
04/16/2004,09:51,1055.00,1055.00,1054.75,1055.00,86,19
04/16/2004,09:52,1054.75,1055.50,1054.75,1055.50,708,36
04/16/2004,09:53,1055.50,1055.50,1054.75,1055.25,1590,1605
04/16/2004,09:54,1055.25,1055.50,1055.00,1055.25,192,749
04/16/2004,09:55,1055.25,1055.75,1055.00,1055.75,726,52
04/16/2004,09:56,1055.75,1056.75,1055.75,1056.50,4842,2667
04/16/2004,09:57,1056.50,1056.50,1055.75,1055.75,888,1430
04/16/2004,09:58,1055.75,1055.75,1055.00,1055.25,672,2668
04/16/2004,09:59,1055.25,1055.50,1055.00,1055.25,230,258
04/16/2004,10:00,1055.00,1055.25,1055.00,1055.25,174,1054
04/16/2004,10:01,1055.25,1055.50,1055.00,1055.50,1365,1324
04/16/2004,10:02,1055.50,1055.75,1055.00,1055.75,1027,1015
04/16/2004,10:03,1055.75,1055.75,1054.75,1054.75,558,2019
04/16/2004,10:04,1054.75,1055.75,1054.75,1055.75,1953,689
04/16/2004,10:05,1055.50,1055.75,1055.50,1055.50,151,63
04/16/2004,10:06,1055.50,1056.00,1055.25,1056.00,345,1132
04/16/2004,10:07,1056.00,1056.75,1055.75,1056.50,2396,1229
04/16/2004,10:08,1056.50,1057.25,1056.25,1057.25,2920,208
04/16/2004,10:09,1057.25,1057.50,1056.75,1057.00,2481,1967
04/16/2004,10:10,1057.00,1057.50,1056.75,1057.25,1277,951
04/16/2004,10:11,1057.25,1058.25,1057.00,1058.00,4473,2694
04/16/2004,10:12,1057.75,1058.00,1057.00,1057.25,1360,4283
04/16/2004,10:13,1057.25,1057.75,1057.25,1057.50,940,1018
04/16/2004,10:14,1057.50,1058.00,1057.25,1057.75,755,832
04/16/2004,10:15,1057.75,1057.75,1057.50,1057.50,502,421
04/16/2004,10:16,1057.50,1058.00,1057.25,1057.75,402,1120
04/16/2004,10:17,1057.75,1058.25,1057.25,1058.00,1591,935
04/16/2004,10:18,1058.25,1058.50,1057.50,1057.75,2176,1321
04/16/2004,10:19,1057.75,1058.00,1057.50,1057.75,947,101
04/16/2004,10:20,1057.75,1058.00,1057.50,1057.75,717,355
04/16/2004,10:21,1057.75,1058.00,1057.50,1057.50,446,271
04/16/2004,10:22,1057.75,1058.00,1057.50,1057.75,652,570
04/16/2004,10:23,1057.75,1057.75,1057.25,1057.75,920,1512
04/16/2004,10:24,1057.75,1057.75,1057.25,1057.25,291,1157
04/16/2004,10:25,1057.25,1057.50,1057.25,1057.25,37,236
04/16/2004,10:26,1057.25,1057.50,1057.00,1057.25,596,1509
04/16/2004,10:27,1057.25,1057.50,1057.25,1057.25,771,43
04/16/2004,10:28,1057.50,1057.50,1057.00,1057.25,449,1825
04/16/2004,10:29,1057.25,1057.50,1057.00,1057.00,172,331
04/16/2004,10:30,1057.25,1057.25,1056.50,1057.00,300,1202
04/16/2004,10:31,1056.75,1057.50,1056.75,1057.25,1392,349
04/16/2004,10:32,1057.25,1057.50,1057.00,1057.25,373,520
04/16/2004,10:33,1057.25,1057.50,1057.00,1057.00,132,93
04/16/2004,10:34,1057.25,1057.50,1057.00,1057.25,498,90
04/16/2004,10:35,1057.25,1057.50,1057.00,1057.00,108,141
04/16/2004,10:36,1057.00,1057.50,1057.00,1057.25,544,566
04/16/2004,10:37,1057.25,1057.25,1057.00,1057.25,199,147
04/16/2004,10:38,1057.25,1057.75,1057.00,1057.00,770,515
04/16/2004,10:39,1057.00,1057.00,1056.75,1057.00,623,571
04/16/2004,10:40,1056.75,1057.00,1056.75,1056.75,27,82
04/16/2004,10:41,1057.00,1057.00,1056.25,1057.00,1494,2882
04/16/2004,10:42,1056.75,1057.00,1056.25,1056.75,743,1084
04/16/2004,10:43,1056.75,1057.00,1056.50,1056.50,48,596
04/16/2004,10:44,1056.50,1057.00,1056.50,1057.00,426,115
04/16/2004,10:45,1057.00,1057.00,1056.75,1056.75,574,441
04/16/2004,10:46,1056.75,1057.25,1056.50,1057.25,884,53
04/16/2004,10:47,1057.25,1057.50,1057.00,1057.50,439,227
04/16/2004,10:48,1057.25,1057.50,1057.00,1057.00,223,598
04/16/2004,10:49,1057.25,1057.50,1057.00,1057.25,281,156
04/16/2004,10:50,1057.25,1057.50,1056.75,1056.75,263,872
04/16/2004,10:51,1057.00,1057.75,1056.75,1057.75,2092,238
04/16/2004,10:52,1057.75,1057.75,1057.25,1057.25,115,390
04/16/2004,10:53,1057.25,1057.50,1057.25,1057.25,7,266
04/16/2004,10:54,1057.25,1057.75,1057.25,1057.25,298,373
04/16/2004,10:55,1057.25,1057.50,1057.00,1057.00,127,478
04/16/2004,10:56,1057.00,1057.50,1057.00,1057.25,136,276
04/16/2004,10:57,1057.25,1057.75,1057.25,1057.75,898,43
04/16/2004,10:58,1057.50,1058.00,1057.25,1057.75,390,453
04/16/2004,10:59,1057.75,1058.25,1057.75,1058.25,1137,120
04/16/2004,11:00,1058.25,1058.25,1057.75,1057.75,491,423
04/16/2004,11:01,1058.00,1058.00,1057.25,1057.25,80,931
04/16/2004,11:02,1057.25,1058.00,1057.25,1057.75,775,613
04/16/2004,11:03,1057.75,1058.00,1057.50,1058.00,675,514
04/16/2004,11:04,1058.00,1058.50,1058.00,1058.00,1526,1524
04/16/2004,11:05,1058.25,1058.50,1058.00,1058.25,839,201
04/16/2004,11:06,1058.50,1058.50,1058.00,1058.25,434,510
04/16/2004,11:07,1058.00,1058.50,1057.75,1057.75,1865,1964
04/16/2004,11:08,1057.75,1058.00,1057.75,1058.00,342,613
04/16/2004,11:09,1058.00,1058.50,1057.75,1058.25,794,124
04/16/2004,11:10,1058.25,1059.25,1058.25,1058.75,4782,1677
04/16/2004,11:11,1058.75,1059.75,1058.75,1059.50,3903,1041
04/16/2004,11:12,1059.50,1060.00,1059.50,1059.50,2559,2650
04/16/2004,11:13,1059.50,1060.00,1059.25,1059.75,1108,1088
04/16/2004,11:14,1059.75,1059.75,1059.25,1059.50,151,1045
04/16/2004,11:15,1059.50,1060.00,1059.50,1059.75,763,343
04/16/2004,11:16,1059.75,1059.75,1059.25,1059.50,95,1075
04/16/2004,11:17,1059.25,1059.50,1059.00,1059.25,853,607
04/16/2004,11:18,1059.25,1059.50,1059.25,1059.25,651,230
04/16/2004,11:19,1059.25,1059.50,1059.25,1059.25,95,62
04/16/2004,11:20,1059.25,1059.50,1059.25,1059.50,46,355
04/16/2004,11:21,1059.25,1059.50,1058.75,1058.75,218,1073
04/16/2004,11:22,1058.75,1059.00,1058.75,1058.75,813,65
04/16/2004,11:23,1058.75,1059.00,1058.75,1059.00,126,178
04/16/2004,11:24,1058.75,1059.00,1058.75,1058.75,61,54
04/16/2004,11:25,1058.75,1059.00,1058.75,1059.00,109,796
04/16/2004,11:26,1059.00,1059.00,1058.75,1059.00,154,20
04/16/2004,11:27,1059.00,1059.00,1058.75,1058.75,34,44
04/16/2004,11:28,1058.75,1058.75,1058.50,1058.50,53,1216
04/16/2004,11:29,1058.50,1059.00,1058.50,1058.75,630,214
04/16/2004,11:30,1058.75,1059.00,1058.75,1058.75,183,64
04/16/2004,11:31,1058.75,1059.00,1058.50,1058.75,367,847
04/16/2004,11:32,1058.75,1059.25,1058.75,1059.00,559,103
04/16/2004,11:33,1059.25,1059.50,1058.50,1058.75,2120,2331
04/16/2004,11:34,1058.75,1059.25,1058.25,1059.00,1542,1668
04/16/2004,11:35,1059.00,1059.75,1059.00,1059.50,1983,1018
04/16/2004,11:36,1059.50,1059.75,1059.25,1059.25,95,571
04/16/2004,11:37,1059.25,1059.50,1059.00,1059.00,32,853
04/16/2004,11:38,1059.00,1059.25,1058.75,1059.25,303,190
04/16/2004,11:39,1059.25,1059.25,1058.75,1058.75,16,562
04/16/2004,11:40,1059.00,1059.25,1058.75,1059.00,153,146
04/16/2004,11:41,1059.00,1059.25,1058.75,1059.25,148,31
04/16/2004,11:42,1059.25,1059.25,1059.00,1059.25,44,59
04/16/2004,11:43,1059.25,1059.25,1059.00,1059.25,13,9
04/16/2004,11:44,1059.25,1059.25,1059.00,1059.00,4,499
04/16/2004,11:45,1059.00,1059.25,1059.00,1059.25,618,62
04/16/2004,11:46,1059.25,1059.50,1059.00,1059.50,213,11
04/16/2004,11:47,1059.50,1059.50,1059.25,1059.25,127,236
04/16/2004,11:48,1059.25,1059.50,1059.00,1059.25,26,92
04/16/2004,11:49,1059.25,1060.25,1059.25,1060.00,1968,266
04/16/2004,11:50,1060.25,1061.00,1060.00,1060.50,3125,1225
04/16/2004,11:51,1060.50,1061.00,1060.50,1061.00,919,561
04/16/2004,11:52,1060.75,1061.25,1060.75,1060.75,1566,1217
04/16/2004,11:53,1060.75,1061.00,1060.50,1060.50,221,1253
04/16/2004,11:54,1060.50,1060.75,1060.25,1060.50,369,1750
04/16/2004,11:55,1060.50,1060.50,1060.00,1060.50,229,1200
04/16/2004,11:56,1060.25,1060.50,1059.75,1059.75,94,1232
04/16/2004,11:57,1060.00,1060.00,1059.75,1060.00,334,50
04/16/2004,11:58,1060.00,1060.00,1059.50,1059.50,145,898
04/16/2004,11:59,1059.75,1060.00,1059.50,1060.00,397,168
04/16/2004,12:00,1059.75,1060.00,1059.75,1060.00,246,234
04/16/2004,12:01,1060.00,1060.25,1059.75,1060.00,293,264
04/16/2004,12:02,1060.25,1060.25,1060.00,1060.00,165,262
04/16/2004,12:03,1060.25,1060.25,1059.75,1060.00,32,180
04/16/2004,12:04,1060.00,1060.00,1059.75,1059.75,4,896
04/16/2004,12:05,1059.75,1060.00,1059.50,1060.00,358,59
04/16/2004,12:06,1060.00,1060.00,1059.75,1059.75,112,66
04/16/2004,12:07,1060.00,1060.00,1059.75,1060.00,120,12
04/16/2004,12:08,1059.75,1060.00,1059.75,1060.00,188,12
04/16/2004,12:09,1060.00,1060.25,1059.75,1060.00,176,96
04/16/2004,12:10,1060.00,1060.25,1059.75,1059.75,53,69
04/16/2004,12:11,1059.75,1060.00,1059.75,1060.00,99,10
04/16/2004,12:12,1060.00,1060.00,1059.50,1059.75,137,790
04/16/2004,12:13,1059.50,1059.75,1059.25,1059.25,240,358
04/16/2004,12:14,1059.25,1059.50,1059.25,1059.25,22,992
04/16/2004,12:15,1059.25,1059.50,1059.00,1059.50,686,249
04/16/2004,12:16,1059.50,1059.75,1059.00,1059.00,159,571
04/16/2004,12:17,1059.00,1059.25,1058.75,1059.25,725,791
04/16/2004,12:18,1059.25,1059.25,1058.75,1059.00,485,145
04/16/2004,12:19,1059.00,1059.25,1059.00,1059.00,149,15
04/16/2004,12:20,1059.25,1059.25,1059.00,1059.00,64,16
04/16/2004,12:21,1059.00,1059.25,1059.00,1059.00,50,16
04/16/2004,12:22,1059.25,1059.25,1058.75,1059.00,20,313
04/16/2004,12:23,1058.75,1059.25,1058.75,1059.00,260,166
04/16/2004,12:24,1059.00,1059.25,1059.00,1059.00,17,48
04/16/2004,12:25,1059.00,1059.25,1058.25,1058.25,90,2011
04/16/2004,12:26,1058.25,1058.50,1057.75,1058.25,672,1848
04/16/2004,12:27,1058.00,1058.25,1057.75,1058.00,169,623
04/16/2004,12:28,1058.00,1058.25,1057.75,1058.00,317,550
04/16/2004,12:29,1058.00,1058.00,1057.75,1057.75,163,204
04/16/2004,12:30,1057.75,1058.25,1057.75,1058.25,877,198
04/16/2004,12:31,1058.25,1058.25,1058.00,1058.25,267,122
04/16/2004,12:32,1058.25,1058.25,1058.00,1058.25,403,1
04/16/2004,12:33,1058.25,1058.50,1058.25,1058.25,131,199
04/16/2004,12:34,1058.50,1058.75,1058.25,1058.75,588,49
04/16/2004,12:35,1058.75,1059.00,1058.50,1058.75,880,368
04/16/2004,12:36,1058.75,1058.75,1058.50,1058.75,6,77
04/16/2004,12:37,1058.50,1058.75,1058.50,1058.75,122,62
04/16/2004,12:38,1058.50,1058.75,1058.50,1058.50,61,24
04/16/2004,12:39,1058.50,1058.50,1058.25,1058.25,18,276
04/16/2004,12:40,1058.25,1058.50,1058.00,1058.00,114,777
04/16/2004,12:41,1058.00,1058.25,1058.00,1058.00,82,71
04/16/2004,12:42,1058.00,1058.25,1058.00,1058.00,15,91
04/16/2004,12:43,1058.25,1058.25,1057.75,1058.00,534,1414
04/16/2004,12:44,1058.00,1058.75,1058.00,1058.50,430,22
04/16/2004,12:45,1058.50,1058.75,1058.50,1058.50,72,170
04/16/2004,12:46,1058.50,1058.75,1058.25,1058.25,14,198
04/16/2004,12:47,1058.25,1058.50,1058.25,1058.50,6,445
04/16/2004,12:48,1058.50,1058.50,1057.25,1057.50,397,2533
04/16/2004,12:49,1057.25,1057.50,1057.00,1057.00,412,994
04/16/2004,12:50,1057.25,1057.50,1057.00,1057.50,92,284
04/16/2004,12:51,1057.50,1057.50,1057.25,1057.25,50,163
04/16/2004,12:52,1057.50,1057.50,1057.25,1057.50,493,21
04/16/2004,12:53,1057.75,1057.75,1057.00,1057.00,33,1250
04/16/2004,12:54,1057.25,1057.50,1057.00,1057.50,731,67
04/16/2004,12:55,1057.50,1057.50,1057.00,1057.50,307,378
04/16/2004,12:56,1057.50,1057.75,1057.25,1057.75,367,164
04/16/2004,12:57,1057.75,1058.00,1057.50,1057.75,645,74
04/16/2004,12:58,1058.00,1058.25,1057.75,1057.75,447,209
04/16/2004,12:59,1057.75,1058.25,1057.75,1058.00,217,111
04/16/2004,13:00,1058.00,1058.25,1058.00,1058.00,14,15
04/16/2004,13:01,1058.00,1058.50,1058.00,1058.50,995,75
04/16/2004,13:02,1058.75,1058.75,1058.50,1058.75,722,66
04/16/2004,13:03,1058.75,1059.25,1058.75,1059.00,1080,131
04/16/2004,13:04,1059.25,1059.25,1059.00,1059.00,71,227
04/16/2004,13:05,1059.00,1059.25,1059.00,1059.00,55,100
04/16/2004,13:06,1059.25,1059.25,1059.00,1059.00,23,114
04/16/2004,13:07,1059.00,1059.25,1058.75,1059.00,10,501
04/16/2004,13:08,1058.75,1059.00,1058.75,1059.00,8,186
04/16/2004,13:09,1058.75,1059.00,1058.75,1058.75,22,47
04/16/2004,13:10,1058.75,1059.00,1058.75,1059.00,7,19
04/16/2004,13:11,1059.00,1059.25,1058.75,1059.00,300,226
04/16/2004,13:12,1059.00,1059.25,1058.75,1058.75,16,334
04/16/2004,13:13,1058.75,1059.00,1058.50,1058.75,270,147
04/16/2004,13:14,1058.75,1058.75,1058.50,1058.75,155,79
04/16/2004,13:15,1058.75,1059.00,1058.75,1058.75,42,14
04/16/2004,13:16,1059.00,1059.25,1058.75,1059.00,515,15
04/16/2004,13:17,1059.25,1059.25,1058.75,1059.00,36,315
04/16/2004,13:18,1058.75,1059.25,1058.75,1059.00,243,169
04/16/2004,13:19,1059.25,1059.25,1059.00,1059.25,82,31
04/16/2004,13:20,1059.00,1059.50,1059.00,1059.25,1135,591
04/16/2004,13:21,1059.50,1059.50,1059.25,1059.25,92,117
04/16/2004,13:22,1059.25,1059.50,1059.25,1059.25,63,18
04/16/2004,13:23,1059.25,1059.50,1059.25,1059.25,723,48
04/16/2004,13:24,1059.25,1059.50,1058.75,1059.00,296,708
04/16/2004,13:25,1059.25,1059.25,1059.00,1059.25,242,47
04/16/2004,13:26,1059.25,1059.25,1059.00,1059.25,359,28
04/16/2004,13:27,1059.25,1060.25,1059.25,1060.25,1989,83
04/16/2004,13:28,1060.25,1060.25,1059.75,1060.00,61,442
04/16/2004,13:29,1059.75,1060.00,1059.75,1060.00,11,28
04/16/2004,13:30,1059.75,1060.00,1059.75,1060.00,68,120
04/16/2004,13:31,1059.75,1060.25,1059.75,1060.25,310,33
04/16/2004,13:32,1060.00,1060.25,1059.75,1059.75,96,249
04/16/2004,13:33,1060.00,1060.25,1059.75,1060.00,157,283
04/16/2004,13:34,1060.00,1060.25,1059.75,1060.00,252,260
04/16/2004,13:35,1059.75,1059.75,1059.50,1059.50,14,1255
04/16/2004,13:36,1059.50,1059.75,1059.50,1059.50,18,158
04/16/2004,13:37,1059.50,1059.75,1059.25,1059.25,37,223
04/16/2004,13:38,1059.25,1059.50,1058.75,1058.75,76,1325
04/16/2004,13:39,1058.75,1059.00,1058.50,1059.00,211,748
04/16/2004,13:40,1058.75,1059.00,1058.50,1058.50,55,443
04/16/2004,13:41,1058.75,1058.75,1058.50,1058.50,135,270
04/16/2004,13:42,1058.75,1059.00,1058.50,1059.00,752,16
04/16/2004,13:43,1059.25,1059.25,1058.50,1058.50,7,365
04/16/2004,13:44,1058.75,1059.00,1058.50,1059.00,222,215
04/16/2004,13:45,1059.00,1059.00,1058.75,1059.00,14,2
04/16/2004,13:46,1059.00,1059.00,1058.75,1059.00,107,29
04/16/2004,13:47,1059.00,1059.75,1058.75,1059.75,1362,105
04/16/2004,13:48,1059.50,1059.75,1059.00,1059.00,105,625
04/16/2004,13:49,1059.00,1059.00,1058.75,1058.75,192,516
04/16/2004,13:50,1058.75,1059.00,1058.00,1058.25,134,1924
04/16/2004,13:51,1058.25,1058.50,1058.00,1058.00,94,770
04/16/2004,13:52,1058.00,1058.25,1057.25,1057.50,222,2832
04/16/2004,13:53,1057.50,1058.00,1057.25,1057.75,874,202
04/16/2004,13:54,1058.00,1058.25,1057.50,1057.75,553,1318
04/16/2004,13:55,1057.50,1058.25,1057.50,1057.75,622,252
04/16/2004,13:56,1057.50,1058.00,1057.50,1058.00,348,26
04/16/2004,13:57,1058.00,1058.25,1057.75,1058.00,159,118
04/16/2004,13:58,1058.00,1058.25,1057.75,1058.25,87,16
04/16/2004,13:59,1058.25,1058.25,1058.00,1058.00,109,181
04/16/2004,14:00,1058.00,1058.25,1057.75,1058.00,477,264
04/16/2004,14:01,1058.00,1058.00,1057.50,1057.50,137,941
04/16/2004,14:02,1057.75,1057.75,1056.50,1056.75,1773,4314
04/16/2004,14:03,1056.75,1057.25,1056.50,1056.75,1283,1340
04/16/2004,14:04,1056.75,1056.75,1056.25,1056.25,554,1045
04/16/2004,14:05,1056.25,1056.75,1056.00,1056.50,951,1151
04/16/2004,14:06,1056.50,1057.00,1056.25,1057.00,1616,1441
04/16/2004,14:07,1057.00,1057.50,1056.75,1057.50,1612,389
04/16/2004,14:08,1057.50,1057.75,1057.25,1057.50,1022,788
04/16/2004,14:09,1057.50,1057.75,1057.50,1057.50,16,487
04/16/2004,14:10,1057.50,1058.50,1057.50,1058.00,2759,1244
04/16/2004,14:11,1058.25,1059.00,1058.00,1059.00,3281,732
04/16/2004,14:12,1059.00,1059.50,1058.75,1059.25,3183,449
04/16/2004,14:13,1059.25,1059.25,1058.75,1059.00,702,1059
04/16/2004,14:14,1059.00,1059.25,1058.75,1059.00,630,487
04/16/2004,14:15,1059.00,1059.50,1059.00,1059.25,710,239
04/16/2004,14:16,1059.00,1059.50,1058.75,1058.75,115,266
04/16/2004,14:17,1059.00,1059.25,1058.75,1059.00,160,169
04/16/2004,14:18,1059.00,1059.50,1059.00,1059.50,893,56
04/16/2004,14:19,1059.50,1059.50,1059.00,1059.00,104,492
04/16/2004,14:20,1058.75,1059.00,1058.50,1058.50,89,488
04/16/2004,14:21,1058.75,1059.00,1058.50,1059.00,310,34
04/16/2004,14:22,1059.00,1059.00,1058.50,1058.75,923,487
04/16/2004,14:23,1059.00,1059.25,1058.75,1059.00,436,447
04/16/2004,14:24,1059.00,1059.00,1058.50,1058.75,56,334
04/16/2004,14:25,1058.75,1059.25,1058.50,1059.25,665,35
04/16/2004,14:26,1059.00,1059.25,1058.50,1058.50,9,338
04/16/2004,14:27,1058.50,1058.75,1058.00,1058.00,61,1570
04/16/2004,14:28,1058.00,1058.50,1058.00,1058.25,594,65
04/16/2004,14:29,1058.50,1058.75,1057.50,1057.50,960,3248
04/16/2004,14:30,1057.50,1057.75,1056.50,1057.00,2113,3729
04/16/2004,14:31,1057.00,1057.50,1056.75,1057.25,2041,764
04/16/2004,14:32,1057.50,1057.75,1057.25,1057.25,293,543
04/16/2004,14:33,1057.25,1058.00,1057.25,1057.75,451,354
04/16/2004,14:34,1057.75,1058.00,1057.50,1057.75,325,433
04/16/2004,14:35,1057.75,1057.75,1057.50,1057.75,215,33
04/16/2004,14:36,1057.75,1057.75,1057.50,1057.50,82,434
04/16/2004,14:37,1057.50,1058.25,1057.25,1057.75,1098,142
04/16/2004,14:38,1058.00,1058.25,1057.75,1057.75,321,443
04/16/2004,14:39,1057.75,1058.25,1057.50,1058.00,448,331
04/16/2004,14:40,1058.00,1058.00,1057.75,1058.00,90,78
04/16/2004,14:41,1058.00,1058.75,1057.75,1058.75,1900,1862
04/16/2004,14:42,1058.50,1058.75,1058.50,1058.75,679,286
04/16/2004,14:43,1058.75,1059.00,1058.50,1059.00,777,290
04/16/2004,14:44,1059.00,1059.25,1058.75,1059.00,632,564
04/16/2004,14:45,1059.25,1059.50,1059.00,1059.25,2782,628
04/16/2004,14:46,1059.25,1059.75,1059.00,1059.50,1035,1239
04/16/2004,14:47,1059.50,1059.75,1059.25,1059.50,502,579
04/16/2004,14:48,1059.50,1060.00,1059.25,1059.50,2884,1148
04/16/2004,14:49,1059.50,1059.75,1059.25,1059.50,86,1037
04/16/2004,14:50,1059.25,1059.75,1059.25,1059.75,808,599
04/16/2004,14:51,1059.75,1060.00,1059.50,1059.50,264,290
04/16/2004,14:52,1059.75,1059.75,1059.50,1059.50,398,59
04/16/2004,14:53,1059.50,1059.50,1059.25,1059.25,16,584
04/16/2004,14:54,1059.25,1059.50,1059.00,1059.25,1304,827
04/16/2004,14:55,1059.50,1059.50,1059.25,1059.25,1102,515
04/16/2004,14:56,1059.25,1059.75,1059.00,1059.25,922,861
04/16/2004,14:57,1059.00,1059.25,1058.75,1059.00,460,1823
04/16/2004,14:58,1059.00,1059.00,1058.25,1058.25,532,4490
04/16/2004,14:59,1058.50,1058.75,1058.00,1058.25,908,3953
04/16/2004,15:00,1058.00,1058.25,1057.75,1057.75,2277,3687
04/16/2004,15:01,1057.75,1058.75,1057.75,1058.75,1994,2535
04/16/2004,15:02,1058.75,1058.75,1058.50,1058.75,272,600
04/16/2004,15:03,1058.75,1059.00,1058.50,1058.75,1504,562
04/16/2004,15:04,1058.75,1059.00,1058.75,1059.00,399,207
04/16/2004,15:05,1059.00,1059.25,1058.75,1059.00,1665,297
04/16/2004,15:06,1059.00,1059.25,1059.00,1059.00,121,1134
04/16/2004,15:07,1059.00,1059.25,1058.75,1059.25,404,676
04/16/2004,15:08,1059.25,1059.25,1059.00,1059.25,476,209
04/16/2004,15:09,1059.25,1059.50,1059.00,1059.00,910,1700
04/16/2004,15:10,1059.25,1059.25,1059.00,1059.25,1202,224
04/16/2004,15:11,1059.00,1059.25,1058.50,1059.25,1944,3048
04/16/2004,15:12,1059.25,1059.75,1059.25,1059.75,1285,331
04/16/2004,15:13,1059.50,1059.75,1059.50,1059.50,779,253
04/16/2004,15:14,1059.75,1060.00,1059.25,1059.75,676,1238
04/16/2004,15:15,1060.00,1060.25,1058.50,1059.00,3358,4799
04/16/2004,15:16,1058.75,1058.75,1058.75,1058.75,0,1
04/18/2004,17:31,1057.75,1058.50,1057.75,1058.50,64,75
04/18/2004,17:32,1058.50,1058.75,1058.50,1058.75,54,73
04/18/2004,17:33,1058.50,1058.75,1058.50,1058.75,2,6
04/18/2004,17:34,1058.50,1058.50,1058.50,1058.50,0,64
04/18/2004,17:35,1058.25,1058.50,1058.25,1058.50,19,1
04/18/2004,17:36,1058.50,1058.50,1058.25,1058.25,15,5
04/18/2004,17:37,1058.50,1058.50,1058.50,1058.50,10,0
04/18/2004,17:38,1058.50,1058.50,1058.25,1058.50,42,1
04/18/2004,17:39,1058.50,1058.50,1058.50,1058.50,30,0
04/18/2004,17:40,1058.50,1058.75,1058.50,1058.75,81,0
04/18/2004,17:41,1059.00,1059.00,1059.00,1059.00,16,0
04/18/2004,17:42,1058.75,1059.00,1058.75,1059.00,4,1
04/18/2004,17:43,1059.00,1059.00,1058.75,1058.75,1,6
04/18/2004,17:44,1059.00,1059.25,1059.00,1059.00,93,17
04/18/2004,17:45,1059.00,1059.00,1058.75,1058.75,8,19
04/18/2004,17:47,1059.00,1059.00,1059.00,1059.00,1,0
04/18/2004,17:50,1059.00,1059.00,1059.00,1059.00,2,0
04/18/2004,17:51,1058.75,1058.75,1058.75,1058.75,0,9
04/18/2004,17:52,1059.00,1059.00,1059.00,1059.00,13,0
04/18/2004,17:53,1059.00,1059.00,1059.00,1059.00,104,0
04/18/2004,17:54,1059.25,1059.25,1059.25,1059.25,1,0
04/18/2004,17:55,1059.00,1059.00,1058.75,1058.75,0,49
04/18/2004,17:56,1059.00,1059.25,1059.00,1059.25,5,0
04/18/2004,17:57,1059.25,1059.25,1059.25,1059.25,5,0
04/18/2004,17:58,1059.00,1059.00,1059.00,1059.00,0,1
04/18/2004,17:59,1059.00,1059.25,1059.00,1059.00,1,2
04/18/2004,18:00,1059.00,1059.00,1059.00,1059.00,0,1
04/18/2004,18:01,1059.00,1059.00,1059.00,1059.00,0,20
04/18/2004,18:02,1059.00,1059.00,1059.00,1059.00,0,12
04/18/2004,18:03,1059.00,1059.00,1059.00,1059.00,0,1
04/18/2004,18:04,1058.75,1058.75,1058.75,1058.75,0,4
04/18/2004,18:05,1059.00,1059.00,1059.00,1059.00,2,0
04/18/2004,18:06,1058.75,1059.00,1058.75,1058.75,1,58
04/18/2004,18:08,1058.75,1058.75,1058.75,1058.75,0,16
04/18/2004,18:09,1059.00,1059.00,1059.00,1059.00,35,0
04/18/2004,18:10,1058.75,1059.00,1058.75,1059.00,1,1
04/18/2004,18:11,1058.75,1058.75,1058.75,1058.75,0,10
04/18/2004,18:12,1058.75,1058.75,1058.75,1058.75,0,10
04/18/2004,18:13,1058.75,1058.75,1058.75,1058.75,0,5
04/18/2004,18:14,1058.75,1058.75,1058.75,1058.75,0,4
04/18/2004,18:15,1058.75,1058.75,1058.75,1058.75,0,2
04/18/2004,18:16,1058.75,1058.75,1058.75,1058.75,0,5
04/18/2004,18:17,1058.50,1058.75,1058.50,1058.75,2,1
04/18/2004,18:18,1058.50,1058.50,1058.50,1058.50,0,1
04/18/2004,18:19,1058.50,1058.50,1058.50,1058.50,0,52
04/18/2004,18:20,1058.50,1058.50,1058.50,1058.50,0,2
04/18/2004,18:21,1058.25,1058.50,1058.25,1058.50,5,27
04/18/2004,18:22,1058.25,1058.25,1058.00,1058.00,0,8
04/18/2004,18:23,1058.00,1058.25,1058.00,1058.25,5,1
04/18/2004,18:24,1058.25,1058.50,1058.25,1058.25,10,6
04/18/2004,18:25,1058.25,1058.25,1058.25,1058.25,0,6
04/18/2004,18:26,1058.25,1058.25,1058.25,1058.25,0,6
04/18/2004,18:27,1058.25,1058.25,1058.25,1058.25,0,11
04/18/2004,18:28,1058.25,1058.25,1058.25,1058.25,0,5
04/18/2004,18:29,1058.25,1058.25,1058.25,1058.25,0,5
04/18/2004,18:31,1058.50,1058.50,1058.50,1058.50,1,0
04/18/2004,18:36,1058.00,1058.00,1058.00,1058.00,0,2
04/18/2004,18:37,1058.25,1058.25,1058.00,1058.00,2,21
04/18/2004,18:39,1058.00,1058.00,1058.00,1058.00,0,1
04/18/2004,18:40,1058.00,1058.00,1058.00,1058.00,0,1
04/18/2004,18:41,1058.25,1058.25,1058.25,1058.25,2,0
04/18/2004,18:43,1058.25,1058.25,1058.25,1058.25,1,0
04/18/2004,18:46,1058.25,1058.25,1057.75,1058.00,4,7
04/18/2004,18:47,1058.00,1058.00,1058.00,1058.00,2,0
04/18/2004,18:49,1058.00,1058.25,1058.00,1058.25,2,0
04/18/2004,18:50,1058.25,1058.25,1058.25,1058.25,24,0
04/18/2004,18:51,1058.25,1058.25,1058.25,1058.25,1,0
04/18/2004,18:54,1058.25,1058.25,1058.25,1058.25,1,0
04/18/2004,18:57,1058.50,1058.50,1058.50,1058.50,1,0
04/18/2004,19:00,1058.50,1058.50,1058.50,1058.50,1,0
04/18/2004,19:01,1058.25,1058.25,1058.25,1058.25,0,3
04/18/2004,19:03,1058.25,1058.50,1058.25,1058.50,68,27
04/18/2004,19:04,1058.50,1058.50,1058.00,1058.00,5,1
04/18/2004,19:05,1058.00,1058.25,1058.00,1058.25,4,5
04/18/2004,19:06,1058.50,1058.75,1058.50,1058.50,21,8
04/18/2004,19:07,1058.25,1058.25,1058.25,1058.25,0,15
04/18/2004,19:08,1058.25,1058.25,1058.00,1058.25,1,11
04/18/2004,19:09,1058.25,1058.25,1058.25,1058.25,8,0
04/18/2004,19:11,1058.25,1058.25,1058.25,1058.25,3,0
04/18/2004,19:12,1058.25,1058.25,1058.25,1058.25,1,0
04/18/2004,19:13,1058.25,1058.25,1058.25,1058.25,9,0
04/18/2004,19:15,1058.25,1058.25,1058.25,1058.25,7,0
04/18/2004,19:16,1058.25,1058.50,1058.25,1058.50,3,0
04/18/2004,19:17,1058.25,1058.25,1058.25,1058.25,0,12
04/18/2004,19:18,1058.25,1058.25,1058.25,1058.25,0,19
04/18/2004,19:19,1058.25,1058.25,1058.25,1058.25,0,11
04/18/2004,19:20,1058.25,1058.25,1058.25,1058.25,0,1
04/18/2004,19:21,1058.50,1058.50,1058.25,1058.25,1,1
04/18/2004,19:22,1058.25,1058.25,1058.25,1058.25,0,1
04/18/2004,19:27,1058.25,1058.25,1058.25,1058.25,0,4
04/18/2004,19:28,1058.25,1058.25,1058.25,1058.25,0,1
04/18/2004,19:30,1058.25,1058.25,1058.25,1058.25,0,5
04/18/2004,19:31,1058.25,1058.25,1058.25,1058.25,0,7
04/18/2004,19:33,1058.50,1058.50,1058.50,1058.50,2,0
04/18/2004,19:34,1058.25,1058.25,1058.25,1058.25,0,1
04/18/2004,19:36,1058.25,1058.25,1058.25,1058.25,0,11
04/18/2004,19:37,1058.25,1058.25,1058.25,1058.25,0,12
04/18/2004,19:38,1058.00,1058.00,1058.00,1058.00,0,43
04/18/2004,19:39,1057.75,1058.00,1057.75,1058.00,1,6
04/18/2004,19:40,1057.75,1057.75,1057.75,1057.75,0,1
04/18/2004,19:41,1057.75,1057.75,1057.75,1057.75,0,24
04/18/2004,19:42,1057.75,1057.75,1057.75,1057.75,0,4
04/18/2004,19:43,1057.75,1058.00,1057.75,1058.00,1,13
04/18/2004,19:44,1058.00,1058.00,1058.00,1058.00,1,0
04/18/2004,19:46,1058.00,1058.00,1058.00,1058.00,2,0
04/18/2004,19:47,1058.00,1058.00,1058.00,1058.00,8,0
04/18/2004,19:48,1058.00,1058.00,1058.00,1058.00,4,0
04/18/2004,19:51,1058.00,1058.00,1057.75,1057.75,2,1
04/18/2004,19:52,1057.75,1057.75,1057.75,1057.75,0,3
04/18/2004,19:54,1058.00,1058.00,1058.00,1058.00,20,0
04/18/2004,19:56,1058.00,1058.00,1058.00,1058.00,4,0
04/18/2004,20:00,1057.75,1057.75,1057.75,1057.75,0,1
04/18/2004,20:01,1057.75,1057.75,1057.75,1057.75,0,1
04/18/2004,20:02,1057.75,1057.75,1057.75,1057.75,0,27
04/18/2004,20:03,1057.75,1057.75,1057.75,1057.75,0,3
04/18/2004,20:04,1057.50,1057.75,1057.50,1057.75,4,22
04/18/2004,20:05,1057.75,1057.75,1057.75,1057.75,14,0
04/18/2004,20:09,1057.75,1057.75,1057.75,1057.75,1,0
04/18/2004,20:10,1057.50,1057.50,1057.50,1057.50,0,2
04/18/2004,20:11,1057.75,1057.75,1057.75,1057.75,1,0
04/18/2004,20:14,1057.50,1057.50,1057.50,1057.50,0,8
04/18/2004,20:16,1057.50,1057.50,1057.50,1057.50,0,52
04/18/2004,20:18,1057.50,1057.50,1057.50,1057.50,0,2
04/18/2004,20:19,1057.50,1057.50,1057.50,1057.50,0,13
04/18/2004,20:22,1057.25,1057.50,1057.25,1057.50,10,3
04/18/2004,20:23,1057.25,1057.25,1057.25,1057.25,0,1
04/18/2004,20:25,1057.50,1057.50,1057.50,1057.50,17,0
04/18/2004,20:27,1057.50,1057.50,1057.50,1057.50,1,0
04/18/2004,20:29,1057.50,1057.50,1057.50,1057.50,2,0
04/18/2004,20:30,1057.50,1057.50,1057.25,1057.25,2,23
04/18/2004,20:32,1057.25,1057.50,1057.25,1057.50,2,1
04/18/2004,20:33,1057.50,1057.50,1057.50,1057.50,3,0
04/18/2004,20:34,1057.50,1057.50,1057.50,1057.50,1,0
04/18/2004,20:35,1057.50,1057.50,1057.50,1057.50,27,0
04/18/2004,20:36,1057.25,1057.25,1057.25,1057.25,0,1
04/18/2004,20:38,1057.50,1057.50,1057.50,1057.50,30,0
04/18/2004,20:40,1057.25,1057.25,1057.25,1057.25,0,43
04/18/2004,20:42,1057.00,1057.00,1057.00,1057.00,0,59
04/18/2004,20:43,1056.75,1056.75,1056.75,1056.75,0,6
04/18/2004,20:44,1057.00,1057.25,1057.00,1057.25,57,0
04/18/2004,20:45,1057.00,1057.00,1057.00,1057.00,0,101
04/18/2004,20:46,1057.00,1057.00,1057.00,1057.00,0,7
04/18/2004,20:47,1057.00,1057.00,1056.75,1056.75,3,4
04/18/2004,20:48,1057.00,1057.00,1056.75,1057.00,6,25
04/18/2004,20:49,1056.75,1057.00,1056.75,1057.00,19,25
04/18/2004,20:50,1057.25,1057.25,1057.00,1057.00,1,9
04/18/2004,20:51,1057.00,1057.00,1057.00,1057.00,0,3
04/18/2004,20:52,1057.00,1057.00,1057.00,1057.00,0,15
04/18/2004,20:54,1057.25,1057.25,1057.00,1057.25,4,1
04/18/2004,20:57,1057.25,1057.50,1057.25,1057.25,13,16
04/18/2004,20:58,1057.25,1057.25,1057.25,1057.25,0,3
04/18/2004,20:59,1057.25,1057.50,1057.25,1057.50,5,10
04/18/2004,21:00,1057.25,1057.25,1057.25,1057.25,0,1
04/18/2004,21:02,1057.50,1057.50,1057.50,1057.50,1,0
04/18/2004,21:03,1057.25,1057.25,1057.25,1057.25,0,3
04/18/2004,21:04,1057.25,1057.25,1057.25,1057.25,0,9
04/18/2004,21:05,1057.25,1057.25,1057.25,1057.25,0,12
04/18/2004,21:06,1057.00,1057.00,1057.00,1057.00,0,1
04/18/2004,21:07,1057.25,1057.25,1057.25,1057.25,1,0
04/18/2004,21:08,1057.00,1057.00,1057.00,1057.00,0,5
04/18/2004,21:10,1057.25,1057.25,1057.00,1057.00,10,9
04/18/2004,21:11,1057.25,1057.25,1056.75,1057.00,3,1
04/18/2004,21:12,1057.00,1057.00,1057.00,1057.00,5,0
04/18/2004,21:13,1057.00,1057.00,1057.00,1057.00,10,0
04/18/2004,21:16,1056.75,1056.75,1056.75,1056.75,0,68
04/18/2004,21:17,1056.75,1056.75,1056.75,1056.75,0,29
04/18/2004,21:18,1057.00,1057.00,1056.75,1056.75,1,25
04/18/2004,21:19,1056.75,1056.75,1056.75,1056.75,0,10
04/18/2004,21:20,1056.75,1056.75,1056.75,1056.75,0,3
04/18/2004,21:21,1056.50,1056.50,1056.25,1056.50,20,235
04/18/2004,21:22,1056.25,1056.50,1056.00,1056.50,25,89
04/18/2004,21:23,1056.25,1056.50,1056.25,1056.25,1,96
04/18/2004,21:24,1056.50,1056.50,1056.25,1056.25,13,43
04/18/2004,21:25,1056.25,1056.25,1056.00,1056.25,4,43
04/18/2004,21:26,1056.00,1056.25,1056.00,1056.25,7,7
04/18/2004,21:27,1056.25,1056.25,1056.00,1056.00,16,1
04/18/2004,21:28,1056.25,1056.50,1056.25,1056.50,23,0
04/18/2004,21:30,1056.50,1056.50,1056.25,1056.25,10,1
04/18/2004,21:31,1056.50,1056.75,1056.25,1056.25,8,1
04/18/2004,21:32,1056.25,1056.25,1056.25,1056.25,0,2
04/18/2004,21:34,1056.25,1056.25,1056.25,1056.25,0,53
04/18/2004,21:37,1056.25,1056.25,1056.00,1056.00,0,2
04/18/2004,21:38,1056.00,1056.00,1056.00,1056.00,0,32
04/18/2004,21:39,1056.00,1056.25,1056.00,1056.25,56,12
04/18/2004,21:41,1056.00,1056.00,1056.00,1056.00,0,5
04/18/2004,21:42,1056.25,1056.25,1056.25,1056.25,27,0
04/18/2004,21:43,1056.25,1056.25,1056.25,1056.25,1,0
04/18/2004,21:44,1056.00,1056.00,1055.50,1055.75,11,186
04/18/2004,21:45,1055.75,1055.75,1055.75,1055.75,15,0
04/18/2004,21:46,1055.75,1055.75,1055.75,1055.75,33,0
04/18/2004,21:47,1055.75,1055.75,1055.75,1055.75,24,0
04/18/2004,21:48,1055.75,1056.00,1055.50,1056.00,9,8
04/18/2004,21:49,1056.00,1056.00,1056.00,1056.00,8,0
04/18/2004,21:50,1055.75,1055.75,1055.50,1055.75,2,20
04/18/2004,21:51,1055.75,1055.75,1055.50,1055.75,45,3
04/18/2004,21:52,1055.75,1055.75,1055.75,1055.75,8,0
04/18/2004,21:53,1055.75,1055.75,1055.75,1055.75,2,0
04/18/2004,21:54,1055.75,1055.75,1055.50,1055.50,1,50
04/18/2004,21:55,1055.75,1055.75,1055.50,1055.50,10,2
04/18/2004,21:56,1055.75,1055.75,1055.75,1055.75,2,0
04/18/2004,21:57,1055.75,1055.75,1055.75,1055.75,4,0
04/18/2004,21:58,1055.75,1055.75,1055.75,1055.75,1,0
04/18/2004,22:00,1055.75,1055.75,1055.75,1055.75,4,0
04/18/2004,22:03,1055.50,1055.50,1055.50,1055.50,0,2
04/18/2004,22:05,1055.75,1055.75,1055.75,1055.75,37,0
04/18/2004,22:06,1056.00,1056.00,1055.75,1055.75,3,7
04/18/2004,22:07,1055.75,1055.75,1055.75,1055.75,0,20
04/18/2004,22:08,1055.75,1055.75,1055.75,1055.75,0,1
04/18/2004,22:09,1055.50,1056.00,1055.50,1056.00,3,1
04/18/2004,22:11,1055.75,1055.75,1055.75,1055.75,0,1
04/18/2004,22:12,1055.75,1056.00,1055.75,1055.75,1,10
04/18/2004,22:15,1055.75,1055.75,1055.75,1055.75,0,9
04/18/2004,22:16,1055.75,1055.75,1055.75,1055.75,0,2
04/18/2004,22:17,1055.50,1055.50,1055.50,1055.50,0,1
04/18/2004,22:18,1055.50,1055.50,1055.50,1055.50,0,1
04/18/2004,22:19,1055.75,1055.75,1055.75,1055.75,1,0
04/18/2004,22:20,1055.75,1055.75,1055.75,1055.75,1,0
04/18/2004,22:22,1055.75,1055.75,1055.75,1055.75,16,0
04/18/2004,22:23,1055.75,1055.75,1055.75,1055.75,7,0
04/18/2004,22:24,1055.75,1055.75,1055.75,1055.75,2,0
04/18/2004,22:26,1055.75,1055.75,1055.75,1055.75,2,0
04/18/2004,22:27,1055.75,1055.75,1055.75,1055.75,5,0
04/18/2004,22:29,1055.75,1055.75,1055.75,1055.75,2,0
04/18/2004,22:30,1055.75,1055.75,1055.75,1055.75,3,0
04/18/2004,22:31,1055.75,1055.75,1055.50,1055.50,4,2
04/18/2004,22:32,1055.50,1055.50,1055.50,1055.50,0,10
04/18/2004,22:33,1055.75,1055.75,1055.75,1055.75,7,0
04/18/2004,22:35,1055.75,1055.75,1055.75,1055.75,21,0
04/18/2004,22:36,1055.75,1055.75,1055.50,1055.50,1,4
04/18/2004,22:38,1055.75,1056.00,1055.75,1056.00,49,0
04/18/2004,22:39,1056.25,1056.25,1056.25,1056.25,25,0
04/18/2004,22:43,1056.25,1056.25,1056.00,1056.25,6,1
04/18/2004,22:44,1056.00,1056.25,1056.00,1056.25,10,1
04/18/2004,22:45,1056.50,1056.50,1056.50,1056.50,4,0
04/18/2004,22:48,1056.50,1056.50,1056.25,1056.25,4,1
04/18/2004,22:52,1056.25,1056.25,1056.25,1056.25,0,5
04/18/2004,22:53,1056.25,1056.50,1056.25,1056.25,1,3
04/18/2004,22:55,1056.25,1056.25,1056.25,1056.25,0,5
04/18/2004,22:57,1056.25,1056.25,1056.00,1056.00,0,20
04/18/2004,22:58,1056.00,1056.00,1056.00,1056.00,0,1
04/18/2004,23:00,1056.00,1056.00,1056.00,1056.00,0,7
04/18/2004,23:01,1056.00,1056.50,1056.00,1056.50,8,13
04/18/2004,23:04,1056.25,1056.25,1056.25,1056.25,0,12
04/18/2004,23:08,1056.50,1056.50,1056.50,1056.50,4,0
04/18/2004,23:09,1056.50,1056.50,1056.50,1056.50,1,0
04/18/2004,23:10,1056.50,1056.50,1056.50,1056.50,7,0
04/18/2004,23:11,1056.50,1056.50,1056.50,1056.50,13,0
04/18/2004,23:14,1056.50,1056.50,1056.50,1056.50,4,0
04/18/2004,23:16,1056.50,1056.50,1056.50,1056.50,43,0
04/18/2004,23:17,1056.50,1056.50,1056.50,1056.50,50,0
04/18/2004,23:18,1056.50,1056.75,1056.50,1056.75,13,0
04/18/2004,23:19,1056.75,1056.75,1056.75,1056.75,1,0
04/18/2004,23:20,1056.75,1056.75,1056.75,1056.75,5,0
04/18/2004,23:21,1056.50,1056.75,1056.50,1056.75,1,20
04/18/2004,23:22,1056.75,1056.75,1056.75,1056.75,5,0
04/18/2004,23:23,1056.50,1056.50,1056.50,1056.50,0,27
04/18/2004,23:25,1056.50,1056.50,1056.50,1056.50,0,2
04/18/2004,23:28,1056.50,1056.50,1056.50,1056.50,0,2
04/18/2004,23:32,1056.50,1056.75,1056.50,1056.75,1,36
04/18/2004,23:33,1056.50,1056.50,1056.50,1056.50,0,14
04/18/2004,23:36,1056.50,1056.50,1056.50,1056.50,0,40
04/18/2004,23:37,1056.75,1056.75,1056.75,1056.75,15,0
04/18/2004,23:38,1056.75,1056.75,1056.75,1056.75,2,0
04/18/2004,23:40,1056.75,1056.75,1056.75,1056.75,2,0
04/18/2004,23:41,1056.75,1056.75,1056.75,1056.75,100,0
04/18/2004,23:42,1056.75,1057.00,1056.50,1056.75,112,40
04/18/2004,23:43,1056.50,1056.75,1056.50,1056.75,1,2
04/18/2004,23:46,1056.75,1056.75,1056.75,1056.75,3,0
04/18/2004,23:48,1056.50,1056.75,1056.50,1056.75,1,1
04/18/2004,23:53,1056.75,1056.75,1056.75,1056.75,1,0
04/18/2004,23:55,1056.50,1056.50,1056.50,1056.50,0,1
04/18/2004,23:58,1056.50,1056.50,1056.50,1056.50,0,10
04/19/2004,00:00,1056.75,1056.75,1056.75,1056.75,1,0
04/19/2004,00:01,1056.75,1056.75,1056.75,1056.75,1,0
04/19/2004,00:02,1056.75,1056.75,1056.50,1056.75,2,14
04/19/2004,00:03,1056.50,1056.50,1056.50,1056.50,0,2
04/19/2004,00:05,1056.50,1056.50,1056.50,1056.50,0,1
04/19/2004,00:08,1056.50,1056.50,1056.50,1056.50,0,2
04/19/2004,00:09,1056.50,1056.50,1056.50,1056.50,0,40
04/19/2004,00:10,1056.50,1056.50,1056.50,1056.50,0,10
04/19/2004,00:11,1056.25,1056.50,1056.25,1056.50,5,1
04/19/2004,00:12,1056.50,1056.50,1056.50,1056.50,15,0
04/19/2004,00:14,1056.25,1056.25,1056.25,1056.25,0,4
04/19/2004,00:17,1056.50,1056.50,1056.50,1056.50,12,0
04/19/2004,00:18,1056.50,1056.50,1056.50,1056.50,1,0
04/19/2004,00:22,1056.75,1056.75,1056.75,1056.75,6,0
04/19/2004,00:23,1057.00,1057.00,1057.00,1057.00,3,0
04/19/2004,00:25,1057.00,1057.00,1056.75,1057.00,2,5
04/19/2004,00:26,1056.75,1056.75,1056.75,1056.75,0,5
04/19/2004,00:31,1056.75,1056.75,1056.75,1056.75,0,3
04/19/2004,00:34,1056.75,1056.75,1056.75,1056.75,0,1
04/19/2004,00:41,1057.00,1057.00,1057.00,1057.00,1,0
04/19/2004,00:42,1057.00,1057.00,1057.00,1057.00,1,0
04/19/2004,00:45,1056.75,1056.75,1056.75,1056.75,0,4
04/19/2004,00:48,1057.00,1057.00,1057.00,1057.00,1,0
04/19/2004,00:54,1057.00,1057.00,1057.00,1057.00,25,0
04/19/2004,00:55,1057.00,1057.00,1057.00,1057.00,1,0
04/19/2004,00:56,1056.75,1056.75,1056.75,1056.75,0,1
04/19/2004,00:59,1057.00,1057.00,1057.00,1057.00,1,0
04/19/2004,01:03,1056.75,1056.75,1056.75,1056.75,0,20
04/19/2004,01:05,1056.75,1056.75,1056.75,1056.75,0,2
04/19/2004,01:06,1056.75,1056.75,1056.75,1056.75,0,1
04/19/2004,01:12,1056.75,1056.75,1056.75,1056.75,0,1
04/19/2004,01:13,1056.75,1056.75,1056.75,1056.75,0,1
04/19/2004,01:15,1056.75,1056.75,1056.75,1056.75,0,10
04/19/2004,01:17,1057.00,1057.00,1057.00,1057.00,12,0
04/19/2004,01:18,1057.00,1057.00,1057.00,1057.00,1,0
04/19/2004,01:20,1056.75,1056.75,1056.75,1056.75,0,10
04/19/2004,01:21,1056.75,1056.75,1056.75,1056.75,0,6
04/19/2004,01:22,1056.75,1056.75,1056.50,1056.50,0,40
04/19/2004,01:24,1056.50,1056.50,1056.50,1056.50,0,5
04/19/2004,01:27,1056.50,1056.50,1056.50,1056.50,0,3
04/19/2004,01:29,1056.50,1056.50,1056.50,1056.50,0,2
04/19/2004,01:34,1056.75,1056.75,1056.75,1056.75,1,0
04/19/2004,01:38,1056.75,1056.75,1056.75,1056.75,3,0
04/19/2004,01:39,1056.75,1057.00,1056.75,1057.00,4,0
04/19/2004,01:44,1056.75,1056.75,1056.75,1056.75,0,2
04/19/2004,01:45,1057.00,1057.00,1057.00,1057.00,7,0
04/19/2004,01:46,1057.00,1057.00,1057.00,1057.00,1,0
04/19/2004,01:52,1057.00,1057.00,1057.00,1057.00,19,0
04/19/2004,01:54,1056.75,1057.00,1056.75,1057.00,20,1
04/19/2004,01:56,1057.00,1057.00,1057.00,1057.00,1,0
04/19/2004,01:57,1057.00,1057.00,1056.75,1057.00,8,9
04/19/2004,01:58,1057.25,1057.25,1057.25,1057.25,7,0
04/19/2004,01:59,1057.25,1057.25,1057.25,1057.25,2,0
04/19/2004,02:00,1057.25,1057.25,1057.00,1057.00,9,29
04/19/2004,02:01,1056.75,1057.25,1056.75,1056.75,67,56
04/19/2004,02:02,1057.00,1057.25,1057.00,1057.00,42,15
04/19/2004,02:03,1057.00,1057.25,1057.00,1057.00,8,11
04/19/2004,02:04,1056.75,1056.75,1056.75,1056.75,0,26
04/19/2004,02:05,1056.75,1056.75,1056.50,1056.50,0,9
04/19/2004,02:06,1056.75,1057.00,1056.75,1057.00,25,0
04/19/2004,02:07,1057.00,1057.00,1056.25,1056.25,1,67
04/19/2004,02:08,1056.50,1056.75,1056.50,1056.75,25,0
04/19/2004,02:09,1057.00,1057.00,1056.75,1056.75,12,56
04/19/2004,02:11,1057.00,1057.00,1057.00,1057.00,28,0
04/19/2004,02:14,1057.25,1057.25,1057.00,1057.00,18,12
04/19/2004,02:15,1057.00,1057.00,1057.00,1057.00,0,1
04/19/2004,02:16,1057.00,1057.50,1057.00,1057.25,72,17
04/19/2004,02:17,1057.50,1057.50,1057.25,1057.25,15,13
04/19/2004,02:18,1057.50,1057.50,1057.50,1057.50,52,0
04/19/2004,02:19,1057.50,1057.75,1057.50,1057.50,17,24
04/19/2004,02:20,1057.50,1057.50,1057.50,1057.50,0,5
04/19/2004,02:21,1057.75,1058.25,1057.75,1058.00,325,26
04/19/2004,02:22,1058.25,1058.25,1058.00,1058.00,35,44
04/19/2004,02:23,1058.00,1058.00,1058.00,1058.00,0,22
04/19/2004,02:24,1058.25,1058.25,1058.25,1058.25,35,0
04/19/2004,02:25,1058.25,1058.25,1058.25,1058.25,19,0
04/19/2004,02:26,1058.25,1058.25,1058.00,1058.00,1,15
04/19/2004,02:27,1057.75,1057.75,1057.75,1057.75,0,10
04/19/2004,02:28,1057.75,1058.00,1057.75,1058.00,19,10
04/19/2004,02:29,1058.25,1058.50,1058.25,1058.25,25,32
04/19/2004,02:31,1058.00,1058.25,1058.00,1058.25,2,28
04/19/2004,02:32,1058.00,1058.75,1058.00,1058.50,64,31
04/19/2004,02:33,1058.50,1058.75,1058.50,1058.50,2,26
04/19/2004,02:34,1058.50,1058.75,1058.50,1058.75,1,5
04/19/2004,02:37,1058.50,1058.50,1058.50,1058.50,0,3
04/19/2004,02:38,1058.50,1058.50,1058.50,1058.50,0,25
04/19/2004,02:39,1058.50,1058.50,1058.50,1058.50,0,1
04/19/2004,02:40,1058.50,1058.50,1058.50,1058.50,0,6
04/19/2004,02:41,1058.50,1058.75,1058.50,1058.75,5,2
04/19/2004,02:42,1058.50,1058.50,1058.50,1058.50,0,1
04/19/2004,02:43,1058.50,1058.75,1058.50,1058.75,2,1
04/19/2004,02:44,1058.75,1058.75,1058.75,1058.75,1,0
04/19/2004,02:47,1058.50,1058.75,1058.50,1058.75,2,5
04/19/2004,02:48,1058.50,1058.50,1058.50,1058.50,0,62
04/19/2004,02:49,1058.50,1058.75,1058.50,1058.50,3,92
04/19/2004,02:50,1058.25,1058.25,1058.25,1058.25,0,26
04/19/2004,02:51,1058.25,1058.50,1058.25,1058.50,2,1
04/19/2004,02:52,1058.00,1058.00,1057.75,1058.00,5,19
04/19/2004,02:53,1058.00,1058.00,1057.75,1058.00,20,3
04/19/2004,02:54,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,02:55,1058.00,1058.00,1058.00,1058.00,39,0
04/19/2004,02:58,1058.25,1058.25,1058.25,1058.25,12,0
04/19/2004,03:00,1058.25,1058.25,1058.25,1058.25,13,0
04/19/2004,03:01,1058.00,1058.00,1058.00,1058.00,0,10
04/19/2004,03:02,1058.00,1058.00,1058.00,1058.00,0,14
04/19/2004,03:03,1058.00,1058.00,1058.00,1058.00,0,30
04/19/2004,03:05,1058.00,1058.00,1058.00,1058.00,0,11
04/19/2004,03:09,1058.25,1058.25,1058.00,1058.25,2,3
04/19/2004,03:10,1058.25,1058.25,1058.25,1058.25,10,0
04/19/2004,03:11,1058.25,1058.25,1058.25,1058.25,11,0
04/19/2004,03:12,1058.25,1058.25,1058.25,1058.25,22,0
04/19/2004,03:13,1058.25,1058.50,1058.25,1058.50,27,0
04/19/2004,03:14,1058.50,1058.50,1058.25,1058.25,10,3
04/19/2004,03:15,1058.50,1058.50,1058.50,1058.50,15,0
04/19/2004,03:16,1058.50,1058.50,1058.50,1058.50,1,0
04/19/2004,03:17,1058.50,1058.50,1058.50,1058.50,1,0
04/19/2004,03:18,1058.50,1058.50,1058.50,1058.50,11,0
04/19/2004,03:20,1058.50,1058.50,1058.50,1058.50,12,0
04/19/2004,03:21,1058.50,1058.50,1058.50,1058.50,8,0
04/19/2004,03:22,1058.25,1058.25,1058.00,1058.00,0,61
04/19/2004,03:23,1058.25,1058.25,1058.25,1058.25,3,0
04/19/2004,03:24,1058.00,1058.00,1057.75,1057.75,0,49
04/19/2004,03:26,1057.75,1057.75,1057.25,1057.25,0,36
04/19/2004,03:27,1057.25,1057.25,1057.00,1057.25,3,32
04/19/2004,03:28,1057.25,1057.25,1057.25,1057.25,22,0
04/19/2004,03:30,1057.25,1057.25,1057.25,1057.25,17,0
04/19/2004,03:31,1057.25,1057.25,1057.25,1057.25,9,0
04/19/2004,03:32,1057.25,1057.25,1057.25,1057.25,10,0
04/19/2004,03:33,1057.25,1057.25,1057.25,1057.25,12,0
04/19/2004,03:34,1057.25,1057.25,1057.25,1057.25,4,0
04/19/2004,03:35,1057.25,1057.25,1057.25,1057.25,6,0
04/19/2004,03:37,1057.25,1057.25,1057.00,1057.25,5,1
04/19/2004,03:38,1057.00,1057.00,1056.75,1057.00,20,20
04/19/2004,03:39,1057.00,1057.00,1057.00,1057.00,1,0
04/19/2004,03:40,1057.00,1057.00,1057.00,1057.00,6,0
04/19/2004,03:41,1057.00,1057.00,1057.00,1057.00,15,0
04/19/2004,03:42,1056.75,1056.75,1056.75,1056.75,0,18
04/19/2004,03:43,1056.75,1056.75,1056.50,1056.50,0,56
04/19/2004,03:45,1056.75,1056.75,1056.75,1056.75,9,0
04/19/2004,03:46,1057.00,1057.00,1057.00,1057.00,27,0
04/19/2004,03:47,1057.00,1057.00,1057.00,1057.00,3,0
04/19/2004,03:48,1056.75,1056.75,1056.75,1056.75,0,28
04/19/2004,03:49,1056.75,1056.75,1056.50,1056.50,0,28
04/19/2004,03:50,1056.50,1056.50,1056.25,1056.50,6,26
04/19/2004,03:51,1056.50,1056.50,1056.50,1056.50,34,0
04/19/2004,03:52,1056.50,1056.50,1056.50,1056.50,29,0
04/19/2004,03:53,1056.25,1056.50,1056.25,1056.50,1,7
04/19/2004,03:54,1056.50,1056.50,1056.25,1056.25,59,40
04/19/2004,03:55,1056.25,1056.25,1056.25,1056.25,0,21
04/19/2004,03:56,1056.25,1056.25,1056.25,1056.25,0,35
04/19/2004,03:57,1056.25,1056.25,1056.00,1056.00,9,40
04/19/2004,03:58,1056.25,1056.25,1056.25,1056.25,5,0
04/19/2004,03:59,1056.00,1056.25,1055.75,1056.00,4,29
04/19/2004,04:00,1056.00,1056.25,1055.75,1055.75,3,9
04/19/2004,04:01,1056.00,1056.00,1056.00,1056.00,8,0
04/19/2004,04:02,1056.00,1056.00,1055.50,1055.75,27,147
04/19/2004,04:03,1055.75,1055.75,1055.50,1055.75,80,15
04/19/2004,04:04,1056.00,1056.00,1055.50,1056.00,63,20
04/19/2004,04:05,1056.25,1056.25,1056.00,1056.25,2,30
04/19/2004,04:06,1056.00,1056.25,1056.00,1056.00,5,2
04/19/2004,04:07,1056.00,1056.00,1056.00,1056.00,0,18
04/19/2004,04:08,1056.00,1056.25,1055.75,1056.00,6,46
04/19/2004,04:09,1056.00,1056.00,1056.00,1056.00,0,1
04/19/2004,04:11,1056.00,1056.25,1056.00,1056.25,1,2
04/19/2004,04:13,1056.25,1056.25,1056.25,1056.25,3,0
04/19/2004,04:14,1056.25,1056.25,1056.00,1056.00,2,2
04/19/2004,04:15,1056.00,1056.00,1056.00,1056.00,0,14
04/19/2004,04:16,1056.00,1056.00,1055.75,1055.75,1,31
04/19/2004,04:17,1056.00,1056.00,1055.75,1055.75,10,5
04/19/2004,04:18,1055.75,1055.75,1055.75,1055.75,0,44
04/19/2004,04:19,1055.50,1055.75,1055.50,1055.50,3,5
04/19/2004,04:20,1055.75,1055.75,1055.75,1055.75,12,0
04/19/2004,04:21,1055.75,1055.75,1055.75,1055.75,6,0
04/19/2004,04:22,1055.75,1055.75,1055.75,1055.75,30,0
04/19/2004,04:23,1055.50,1055.75,1055.50,1055.75,2,50
04/19/2004,04:24,1055.50,1056.00,1055.50,1055.75,13,6
04/19/2004,04:25,1055.75,1055.75,1055.75,1055.75,0,2
04/19/2004,04:26,1056.00,1056.25,1056.00,1056.25,49,0
04/19/2004,04:27,1056.25,1056.25,1056.00,1056.00,1,2
04/19/2004,04:29,1056.00,1056.00,1056.00,1056.00,0,4
04/19/2004,04:30,1056.00,1056.00,1056.00,1056.00,0,9
04/19/2004,04:31,1056.00,1056.00,1056.00,1056.00,0,3
04/19/2004,04:32,1056.00,1056.00,1056.00,1056.00,0,2
04/19/2004,04:33,1056.00,1056.00,1055.75,1055.75,0,41
04/19/2004,04:34,1056.00,1056.00,1056.00,1056.00,3,0
04/19/2004,04:35,1056.00,1056.00,1056.00,1056.00,68,0
04/19/2004,04:38,1056.00,1056.25,1056.00,1056.25,2,0
04/19/2004,04:39,1056.25,1056.50,1056.25,1056.25,58,3
04/19/2004,04:40,1056.25,1056.50,1056.25,1056.50,2,10
04/19/2004,04:41,1056.50,1056.50,1056.50,1056.50,11,0
04/19/2004,04:42,1056.50,1056.50,1056.50,1056.50,2,0
04/19/2004,04:43,1056.50,1056.50,1056.50,1056.50,4,0
04/19/2004,04:46,1056.25,1056.25,1056.25,1056.25,0,2
04/19/2004,04:47,1056.50,1056.50,1056.50,1056.50,2,0
04/19/2004,04:50,1056.25,1056.25,1056.25,1056.25,0,43
04/19/2004,04:51,1056.25,1056.25,1056.25,1056.25,0,1
04/19/2004,04:52,1056.25,1056.50,1056.25,1056.50,7,1
04/19/2004,04:54,1056.50,1056.50,1056.50,1056.50,18,0
04/19/2004,04:56,1056.75,1056.75,1056.75,1056.75,27,0
04/19/2004,04:57,1056.75,1057.00,1056.50,1056.75,42,8
04/19/2004,04:58,1057.00,1057.00,1057.00,1057.00,4,0
04/19/2004,04:59,1057.00,1057.00,1057.00,1057.00,10,0
04/19/2004,05:01,1057.25,1057.25,1057.00,1057.00,32,10
04/19/2004,05:02,1057.00,1057.00,1057.00,1057.00,0,8
04/19/2004,05:03,1057.25,1057.25,1057.25,1057.25,4,0
04/19/2004,05:04,1057.00,1057.00,1057.00,1057.00,0,55
04/19/2004,05:05,1057.25,1057.25,1057.25,1057.25,4,0
04/19/2004,05:07,1057.00,1057.00,1057.00,1057.00,0,2
04/19/2004,05:08,1057.00,1057.50,1057.00,1057.50,83,19
04/19/2004,05:09,1057.50,1057.75,1057.50,1057.75,5,6
04/19/2004,05:10,1057.75,1057.75,1057.75,1057.75,1,0
04/19/2004,05:11,1057.50,1057.50,1057.25,1057.25,0,31
04/19/2004,05:13,1057.25,1057.25,1057.25,1057.25,0,20
04/19/2004,05:14,1057.25,1057.50,1057.25,1057.25,10,47
04/19/2004,05:15,1057.25,1057.25,1057.25,1057.25,0,8
04/19/2004,05:16,1057.00,1057.00,1057.00,1057.00,0,2
04/19/2004,05:18,1057.00,1057.25,1057.00,1057.00,1,14
04/19/2004,05:19,1057.00,1057.25,1057.00,1057.25,24,1
04/19/2004,05:20,1057.25,1057.50,1057.25,1057.25,9,5
04/19/2004,05:21,1057.25,1057.25,1057.25,1057.25,0,6
04/19/2004,05:22,1057.25,1057.25,1057.25,1057.25,0,1
04/19/2004,05:23,1057.25,1057.25,1057.25,1057.25,0,4
04/19/2004,05:24,1057.25,1057.25,1057.25,1057.25,0,4
04/19/2004,05:25,1057.00,1057.00,1057.00,1057.00,0,1
04/19/2004,05:26,1057.25,1057.25,1057.25,1057.25,6,0
04/19/2004,05:27,1057.25,1057.25,1057.25,1057.25,4,0
04/19/2004,05:28,1057.00,1057.00,1057.00,1057.00,0,11
04/19/2004,05:29,1057.00,1057.00,1057.00,1057.00,0,17
04/19/2004,05:30,1057.00,1057.25,1057.00,1057.25,104,7
04/19/2004,05:31,1057.25,1057.25,1057.25,1057.25,1,0
04/19/2004,05:34,1057.00,1057.00,1057.00,1057.00,0,1
04/19/2004,05:35,1057.00,1057.00,1057.00,1057.00,0,1
04/19/2004,05:37,1057.00,1057.00,1057.00,1057.00,0,4
04/19/2004,05:38,1057.00,1057.00,1057.00,1057.00,0,5
04/19/2004,05:39,1057.00,1057.00,1057.00,1057.00,0,1
04/19/2004,05:40,1057.25,1057.25,1057.25,1057.25,23,0
04/19/2004,05:41,1057.25,1057.25,1057.25,1057.25,2,0
04/19/2004,05:43,1057.25,1057.25,1057.25,1057.25,3,0
04/19/2004,05:44,1057.00,1057.00,1057.00,1057.00,0,10
04/19/2004,05:45,1057.25,1057.25,1057.25,1057.25,3,0
04/19/2004,05:46,1057.25,1057.25,1057.25,1057.25,10,0
04/19/2004,05:47,1057.50,1057.50,1057.25,1057.25,2,1
04/19/2004,05:48,1057.25,1057.25,1057.25,1057.25,0,3
04/19/2004,05:49,1057.25,1057.25,1057.00,1057.00,0,4
04/19/2004,05:50,1057.00,1057.25,1057.00,1057.25,7,10
04/19/2004,05:51,1057.25,1057.25,1057.25,1057.25,11,0
04/19/2004,05:52,1057.25,1057.25,1057.25,1057.25,20,0
04/19/2004,05:53,1057.25,1057.25,1057.25,1057.25,12,0
04/19/2004,05:54,1057.00,1057.00,1057.00,1057.00,0,5
04/19/2004,05:57,1057.00,1057.25,1057.00,1057.25,18,10
04/19/2004,05:58,1057.25,1057.25,1057.25,1057.25,3,0
04/19/2004,05:59,1057.50,1058.25,1057.50,1058.00,151,12
04/19/2004,06:00,1058.25,1058.25,1058.25,1058.25,13,0
04/19/2004,06:01,1058.25,1058.25,1058.00,1058.00,1,2
04/19/2004,06:02,1058.00,1058.00,1058.00,1058.00,0,21
04/19/2004,06:03,1058.00,1058.00,1058.00,1058.00,0,3
04/19/2004,06:04,1058.00,1058.00,1058.00,1058.00,0,40
04/19/2004,06:05,1058.00,1058.00,1058.00,1058.00,0,4
04/19/2004,06:06,1058.00,1058.00,1058.00,1058.00,0,20
04/19/2004,06:08,1057.75,1057.75,1057.75,1057.75,0,25
04/19/2004,06:09,1057.75,1057.75,1057.50,1057.50,0,13
04/19/2004,06:10,1057.50,1057.50,1057.50,1057.50,0,5
04/19/2004,06:11,1057.50,1057.50,1057.50,1057.50,0,30
04/19/2004,06:12,1057.25,1057.25,1057.25,1057.25,0,3
04/19/2004,06:13,1057.25,1057.25,1057.25,1057.25,0,3
04/19/2004,06:14,1057.25,1057.50,1057.25,1057.50,17,1
04/19/2004,06:15,1057.75,1057.75,1057.50,1057.50,2,2
04/19/2004,06:16,1057.50,1057.50,1057.50,1057.50,0,4
04/19/2004,06:17,1057.75,1057.75,1057.75,1057.75,82,0
04/19/2004,06:18,1057.75,1057.75,1057.75,1057.75,6,0
04/19/2004,06:19,1057.75,1057.75,1057.50,1057.75,64,1
04/19/2004,06:20,1057.75,1057.75,1057.50,1057.75,15,10
04/19/2004,06:22,1057.75,1057.75,1057.75,1057.75,29,0
04/19/2004,06:23,1057.75,1057.75,1057.50,1057.50,20,1
04/19/2004,06:24,1057.50,1057.75,1057.50,1057.50,1,41
04/19/2004,06:25,1057.50,1057.50,1057.50,1057.50,0,15
04/19/2004,06:27,1057.25,1057.25,1057.25,1057.25,0,1
04/19/2004,06:28,1057.50,1057.50,1057.50,1057.50,5,0
04/19/2004,06:29,1057.50,1057.50,1057.50,1057.50,12,0
04/19/2004,06:30,1057.50,1057.50,1057.50,1057.50,2,0
04/19/2004,06:31,1057.50,1057.75,1057.25,1057.25,11,20
04/19/2004,06:32,1057.50,1057.75,1057.50,1057.75,102,0
04/19/2004,06:33,1057.75,1057.75,1057.75,1057.75,26,0
04/19/2004,06:34,1057.75,1058.00,1057.75,1057.75,104,1
04/19/2004,06:36,1057.75,1057.75,1057.75,1057.75,0,15
04/19/2004,06:37,1057.75,1057.75,1057.75,1057.75,0,1
04/19/2004,06:38,1057.75,1057.75,1057.75,1057.75,0,19
04/19/2004,06:39,1057.75,1058.00,1057.75,1058.00,129,21
04/19/2004,06:40,1058.25,1058.25,1058.25,1058.25,79,0
04/19/2004,06:45,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,06:46,1058.00,1058.00,1058.00,1058.00,0,66
04/19/2004,06:47,1058.00,1058.25,1058.00,1058.00,1,25
04/19/2004,06:48,1058.00,1058.00,1058.00,1058.00,0,10
04/19/2004,06:49,1058.25,1058.25,1058.00,1058.00,6,21
04/19/2004,06:50,1058.00,1058.25,1058.00,1058.25,212,24
04/19/2004,06:51,1058.00,1058.00,1058.00,1058.00,0,90
04/19/2004,06:53,1058.00,1058.00,1058.00,1058.00,0,17
04/19/2004,06:54,1058.25,1058.25,1058.25,1058.25,28,0
04/19/2004,06:55,1058.25,1058.25,1058.25,1058.25,2,0
04/19/2004,06:56,1058.00,1058.00,1058.00,1058.00,0,2
04/19/2004,06:57,1058.00,1058.00,1057.75,1057.75,0,82
04/19/2004,06:58,1057.75,1057.75,1057.75,1057.75,0,18
04/19/2004,06:59,1057.75,1057.75,1057.25,1057.50,12,69
04/19/2004,07:00,1057.50,1057.50,1057.50,1057.50,39,0
04/19/2004,07:01,1057.50,1057.50,1057.25,1057.25,61,11
04/19/2004,07:02,1057.50,1057.50,1057.50,1057.50,15,0
04/19/2004,07:03,1057.50,1057.50,1057.25,1057.25,20,127
04/19/2004,07:04,1057.00,1057.25,1057.00,1057.00,2,23
04/19/2004,07:05,1057.00,1057.00,1056.50,1056.75,3,94
04/19/2004,07:06,1056.75,1056.75,1056.50,1056.50,56,149
04/19/2004,07:07,1056.50,1056.50,1056.50,1056.50,0,50
04/19/2004,07:08,1056.50,1056.50,1056.00,1056.00,1,82
04/19/2004,07:09,1056.00,1056.00,1055.50,1056.00,61,224
04/19/2004,07:10,1056.00,1056.00,1055.75,1056.00,7,1
04/19/2004,07:11,1056.00,1056.00,1055.75,1056.00,126,1
04/19/2004,07:12,1056.00,1056.25,1056.00,1056.25,54,6
04/19/2004,07:13,1056.25,1056.25,1056.00,1056.25,17,52
04/19/2004,07:14,1056.00,1056.00,1055.75,1056.00,64,90
04/19/2004,07:15,1056.00,1056.00,1055.75,1056.00,9,54
04/19/2004,07:16,1056.00,1056.00,1056.00,1056.00,64,0
04/19/2004,07:17,1056.00,1056.00,1055.75,1055.75,7,79
04/19/2004,07:18,1055.75,1055.75,1055.75,1055.75,0,37
04/19/2004,07:19,1055.75,1055.75,1055.75,1055.75,0,91
04/19/2004,07:20,1056.00,1056.00,1055.50,1055.75,82,165
04/19/2004,07:21,1055.75,1055.75,1055.75,1055.75,13,0
04/19/2004,07:22,1055.50,1055.75,1055.50,1055.75,6,2
04/19/2004,07:23,1055.75,1055.75,1055.75,1055.75,9,0
04/19/2004,07:24,1055.75,1055.75,1055.25,1055.25,16,216
04/19/2004,07:25,1055.25,1055.50,1055.25,1055.50,172,11
04/19/2004,07:26,1055.50,1055.50,1055.25,1055.50,104,16
04/19/2004,07:27,1055.50,1055.75,1055.50,1055.75,84,21
04/19/2004,07:28,1055.50,1055.75,1055.50,1055.50,7,7
04/19/2004,07:29,1055.75,1056.00,1055.75,1055.75,140,39
04/19/2004,07:30,1055.75,1056.00,1055.75,1055.75,23,58
04/19/2004,07:31,1056.00,1056.00,1055.75,1055.75,67,14
04/19/2004,07:32,1055.75,1056.00,1055.75,1056.00,63,7
04/19/2004,07:33,1056.00,1056.00,1056.00,1056.00,3,0
04/19/2004,07:34,1055.75,1055.75,1055.75,1055.75,0,2
04/19/2004,07:35,1056.00,1056.00,1056.00,1056.00,4,0
04/19/2004,07:36,1056.00,1056.00,1056.00,1056.00,5,0
04/19/2004,07:37,1056.00,1056.00,1055.75,1056.00,31,1
04/19/2004,07:38,1056.00,1056.25,1056.00,1056.25,38,0
04/19/2004,07:39,1056.25,1056.25,1056.00,1056.00,29,7
04/19/2004,07:40,1056.00,1056.00,1056.00,1056.00,0,21
04/19/2004,07:41,1056.25,1056.25,1056.25,1056.25,17,0
04/19/2004,07:42,1056.25,1056.25,1056.00,1056.00,11,1
04/19/2004,07:43,1056.25,1056.25,1056.00,1056.25,8,4
04/19/2004,07:44,1056.25,1056.25,1056.00,1056.25,35,1
04/19/2004,07:45,1056.00,1056.25,1056.00,1056.25,68,1
04/19/2004,07:46,1056.25,1056.25,1056.25,1056.25,13,0
04/19/2004,07:47,1056.50,1056.50,1056.50,1056.50,2,0
04/19/2004,07:48,1056.50,1056.50,1056.25,1056.50,8,2
04/19/2004,07:49,1056.25,1056.50,1056.25,1056.50,12,1
04/19/2004,07:50,1056.50,1056.50,1056.50,1056.50,7,0
04/19/2004,07:51,1056.25,1056.50,1056.25,1056.50,30,4
04/19/2004,07:52,1056.50,1056.75,1056.50,1056.50,60,6
04/19/2004,07:53,1056.75,1056.75,1056.50,1056.50,2,9
04/19/2004,07:54,1056.75,1056.75,1056.50,1056.75,2,2
04/19/2004,07:55,1056.50,1056.75,1056.50,1056.75,63,2
04/19/2004,07:56,1056.50,1056.50,1056.50,1056.50,0,5
04/19/2004,07:57,1056.50,1056.75,1056.50,1056.50,65,22
04/19/2004,07:58,1056.75,1056.75,1056.75,1056.75,3,0
04/19/2004,07:59,1056.75,1056.75,1056.50,1056.50,1,76
04/19/2004,08:00,1056.75,1056.75,1056.75,1056.75,228,0
04/19/2004,08:01,1056.75,1057.00,1056.75,1056.75,6,1
04/19/2004,08:02,1057.00,1057.00,1057.00,1057.00,109,0
04/19/2004,08:03,1057.25,1057.50,1057.25,1057.50,174,14
04/19/2004,08:04,1057.50,1057.75,1057.25,1057.50,71,3
04/19/2004,08:05,1057.75,1058.00,1057.50,1057.75,216,13
04/19/2004,08:06,1058.00,1058.00,1057.50,1057.50,13,100
04/19/2004,08:07,1057.50,1057.50,1057.50,1057.50,0,5
04/19/2004,08:08,1057.50,1057.75,1057.25,1057.25,2,166
04/19/2004,08:09,1057.25,1057.50,1057.25,1057.25,5,36
04/19/2004,08:10,1057.25,1057.25,1056.00,1056.25,16,1192
04/19/2004,08:11,1056.00,1056.25,1056.00,1056.00,5,10
04/19/2004,08:12,1056.00,1056.25,1056.00,1056.25,144,2
04/19/2004,08:13,1056.25,1056.50,1056.25,1056.50,242,11
04/19/2004,08:14,1056.50,1056.50,1056.25,1056.50,141,7
04/19/2004,08:15,1056.50,1056.75,1056.50,1056.75,238,2
04/19/2004,08:16,1056.75,1056.75,1056.50,1056.75,36,10
04/19/2004,08:17,1056.50,1056.50,1056.50,1056.50,0,11
04/19/2004,08:18,1056.50,1056.50,1056.25,1056.25,0,42
04/19/2004,08:19,1056.50,1056.75,1056.25,1056.50,45,9
04/19/2004,08:20,1056.75,1056.75,1056.50,1056.50,17,3
04/19/2004,08:21,1056.50,1056.75,1056.50,1056.50,8,113
04/19/2004,08:22,1056.50,1056.50,1056.25,1056.50,95,76
04/19/2004,08:23,1056.50,1056.75,1056.50,1056.50,8,19
04/19/2004,08:24,1056.50,1056.75,1056.50,1056.50,101,63
04/19/2004,08:25,1056.50,1056.50,1056.25,1056.50,24,12
04/19/2004,08:26,1056.50,1056.75,1056.50,1056.75,53,36
04/19/2004,08:27,1056.50,1056.75,1056.25,1056.50,99,72
04/19/2004,08:28,1056.75,1056.75,1056.50,1056.75,147,16
04/19/2004,08:29,1056.50,1056.75,1056.50,1056.50,32,2
04/19/2004,08:30,1056.50,1056.75,1056.00,1056.25,211,1021
04/19/2004,08:31,1056.00,1056.50,1055.75,1056.25,2164,2520
04/19/2004,08:32,1056.00,1056.75,1056.00,1056.75,550,364
04/19/2004,08:33,1056.75,1057.25,1056.50,1057.25,972,178
04/19/2004,08:34,1057.25,1057.75,1057.00,1057.50,1168,768
04/19/2004,08:35,1057.75,1058.00,1057.50,1057.75,1482,1950
04/19/2004,08:36,1057.50,1057.75,1057.25,1057.50,2134,982
04/19/2004,08:37,1057.50,1057.75,1057.00,1057.25,1459,2095
04/19/2004,08:38,1057.25,1058.00,1057.00,1058.00,1877,1085
04/19/2004,08:39,1058.00,1058.75,1058.00,1058.25,2301,774
04/19/2004,08:40,1058.50,1059.00,1058.25,1058.75,1437,1785
04/19/2004,08:41,1058.50,1059.00,1058.50,1058.50,1251,1559
04/19/2004,08:42,1058.50,1058.50,1058.00,1058.25,248,1579
04/19/2004,08:43,1058.00,1058.50,1058.00,1058.00,442,351
04/19/2004,08:44,1058.00,1058.25,1057.75,1057.75,784,1107
04/19/2004,08:45,1057.75,1057.75,1057.25,1057.25,167,1762
04/19/2004,08:46,1057.25,1057.75,1057.25,1057.50,376,1695
04/19/2004,08:47,1057.75,1058.00,1056.75,1056.75,452,2468
04/19/2004,08:48,1056.75,1057.25,1056.75,1057.00,888,1694
04/19/2004,08:49,1056.75,1057.00,1056.00,1056.00,1216,4178
04/19/2004,08:50,1056.25,1056.25,1055.50,1055.75,1684,2793
04/19/2004,08:51,1055.75,1056.75,1055.75,1056.00,2672,1126
04/19/2004,08:52,1056.25,1056.25,1055.25,1055.75,1069,2855
04/19/2004,08:53,1055.75,1056.25,1055.50,1055.50,1166,1438
04/19/2004,08:54,1055.50,1055.75,1055.25,1055.50,1222,1619
04/19/2004,08:55,1055.50,1055.75,1054.75,1054.75,1368,2840
04/19/2004,08:56,1055.00,1055.50,1054.75,1055.50,1898,291
04/19/2004,08:57,1055.25,1056.00,1055.25,1056.00,1440,661
04/19/2004,08:58,1056.00,1056.00,1055.50,1055.75,683,348
04/19/2004,08:59,1056.00,1056.50,1055.75,1056.50,688,337
04/19/2004,09:00,1056.50,1056.75,1056.00,1056.25,554,512
04/19/2004,09:01,1056.00,1056.25,1055.25,1055.25,458,1195
04/19/2004,09:02,1055.25,1056.25,1055.25,1056.25,710,572
04/19/2004,09:03,1056.00,1056.50,1055.75,1056.50,1162,558
04/19/2004,09:04,1056.50,1056.50,1055.00,1055.25,673,2232
04/19/2004,09:05,1055.25,1055.50,1054.50,1054.75,874,2656
04/19/2004,09:06,1054.75,1055.50,1054.50,1055.25,1451,2063
04/19/2004,09:07,1055.25,1055.25,1054.50,1055.25,704,1236
04/19/2004,09:08,1055.25,1055.25,1054.00,1054.00,699,3057
04/19/2004,09:09,1054.00,1054.50,1053.75,1054.50,1516,1076
04/19/2004,09:10,1054.50,1054.50,1054.00,1054.25,1367,995
04/19/2004,09:11,1054.25,1054.50,1053.75,1054.00,1365,2706
04/19/2004,09:12,1054.25,1054.75,1054.00,1054.50,1017,177
04/19/2004,09:13,1054.75,1055.00,1054.50,1055.00,1069,393
04/19/2004,09:14,1055.00,1055.00,1054.50,1055.00,372,290
04/19/2004,09:15,1055.00,1055.00,1054.00,1054.50,485,1294
04/19/2004,09:16,1054.50,1054.50,1053.50,1054.25,1399,3290
04/19/2004,09:17,1054.50,1055.00,1054.25,1054.75,1019,490
04/19/2004,09:18,1054.75,1055.00,1054.00,1054.75,1373,1085
04/19/2004,09:19,1055.00,1055.25,1054.75,1055.25,624,520
04/19/2004,09:20,1055.00,1056.00,1055.00,1056.00,2407,736
04/19/2004,09:21,1055.75,1056.00,1055.50,1055.50,379,653
04/19/2004,09:22,1055.50,1055.75,1055.25,1055.25,345,403
04/19/2004,09:23,1055.50,1055.50,1055.00,1055.00,556,738
04/19/2004,09:24,1055.00,1055.25,1054.00,1054.25,692,2313
04/19/2004,09:25,1054.25,1055.25,1054.00,1055.25,1397,411
04/19/2004,09:26,1055.00,1055.75,1055.00,1055.75,861,106
04/19/2004,09:27,1055.75,1056.50,1055.50,1056.50,2354,436
04/19/2004,09:28,1056.50,1057.25,1056.00,1056.00,2967,1958
04/19/2004,09:29,1056.00,1056.25,1056.00,1056.00,469,256
04/19/2004,09:30,1056.25,1056.50,1055.75,1056.00,427,669
04/19/2004,09:31,1056.00,1056.00,1055.25,1055.50,247,926
04/19/2004,09:32,1055.75,1056.00,1055.50,1055.75,542,291
04/19/2004,09:33,1056.00,1056.25,1055.75,1056.00,1222,47
04/19/2004,09:34,1056.00,1056.00,1055.25,1055.25,124,1372
04/19/2004,09:35,1055.25,1055.50,1055.00,1055.50,626,579
04/19/2004,09:36,1055.50,1055.75,1055.00,1055.25,695,621
04/19/2004,09:37,1055.00,1055.25,1054.75,1055.25,343,554
04/19/2004,09:38,1055.25,1055.25,1054.50,1054.75,404,705
04/19/2004,09:39,1054.75,1055.00,1054.00,1054.25,602,1663
04/19/2004,09:40,1054.25,1054.75,1054.25,1054.50,622,228
04/19/2004,09:41,1054.75,1054.75,1054.50,1054.75,57,403
04/19/2004,09:42,1054.50,1054.75,1053.75,1054.00,1592,2488
04/19/2004,09:43,1054.00,1054.25,1054.00,1054.25,406,560
04/19/2004,09:44,1054.25,1054.75,1054.25,1054.50,2283,119
04/19/2004,09:45,1054.50,1054.75,1054.25,1054.50,889,239
04/19/2004,09:46,1054.50,1054.50,1054.25,1054.50,484,801
04/19/2004,09:47,1054.50,1054.50,1053.75,1054.25,731,1057
04/19/2004,09:48,1054.25,1055.00,1054.00,1055.00,1787,429
04/19/2004,09:49,1054.75,1055.25,1054.75,1055.00,561,370
04/19/2004,09:50,1054.75,1055.00,1054.75,1054.75,11,582
04/19/2004,09:51,1054.75,1055.25,1054.75,1055.25,1123,119
04/19/2004,09:52,1055.25,1055.50,1055.00,1055.50,1183,384
04/19/2004,09:53,1055.25,1055.50,1055.00,1055.25,580,243
04/19/2004,09:54,1055.25,1055.25,1054.25,1054.50,1185,1411
04/19/2004,09:55,1054.50,1054.50,1054.00,1054.25,174,604
04/19/2004,09:56,1054.25,1054.75,1054.25,1054.50,813,7
04/19/2004,09:57,1054.75,1055.00,1054.50,1054.75,195,41
04/19/2004,09:58,1054.50,1054.75,1054.00,1054.75,749,681
04/19/2004,09:59,1054.75,1054.75,1054.00,1054.75,899,1011
04/19/2004,10:00,1054.50,1055.50,1054.50,1055.50,1401,148
04/19/2004,10:01,1055.25,1055.50,1054.75,1055.00,486,494
04/19/2004,10:02,1055.25,1055.75,1055.00,1055.75,726,339
04/19/2004,10:03,1055.50,1055.75,1055.00,1055.25,581,446
04/19/2004,10:04,1055.25,1056.00,1055.00,1055.75,1224,205
04/19/2004,10:05,1056.00,1056.00,1055.50,1055.50,200,428
04/19/2004,10:06,1055.75,1055.75,1055.50,1055.75,125,113
04/19/2004,10:07,1055.75,1055.75,1055.50,1055.75,174,198
04/19/2004,10:08,1055.50,1055.75,1055.50,1055.50,137,338
04/19/2004,10:09,1055.50,1055.75,1055.25,1055.25,253,137
04/19/2004,10:10,1055.25,1055.50,1054.75,1055.00,74,858
04/19/2004,10:11,1055.00,1055.25,1054.75,1055.00,235,29
04/19/2004,10:12,1055.00,1055.25,1054.50,1055.25,1455,1092
04/19/2004,10:13,1055.25,1055.75,1055.25,1055.50,667,299
04/19/2004,10:14,1055.50,1055.75,1055.25,1055.75,847,13
04/19/2004,10:15,1055.75,1056.00,1055.50,1056.00,408,26
04/19/2004,10:16,1055.75,1056.25,1055.75,1056.00,958,163
04/19/2004,10:17,1056.00,1056.00,1055.50,1055.75,408,384
04/19/2004,10:18,1055.75,1055.75,1055.25,1055.25,237,748
04/19/2004,10:19,1055.25,1055.75,1055.25,1055.50,284,35
04/19/2004,10:20,1055.50,1056.00,1055.50,1055.75,237,398
04/19/2004,10:21,1055.75,1056.75,1055.75,1056.25,2196,352
04/19/2004,10:22,1056.50,1057.00,1056.00,1056.50,2115,1566
04/19/2004,10:23,1056.50,1057.75,1056.25,1057.25,2357,1081
04/19/2004,10:24,1057.25,1057.50,1057.00,1057.00,257,764
04/19/2004,10:25,1057.00,1057.50,1057.00,1057.50,691,447
04/19/2004,10:26,1057.25,1057.50,1056.75,1056.75,1709,772
04/19/2004,10:27,1056.75,1057.25,1056.75,1057.00,613,152
04/19/2004,10:28,1057.25,1058.00,1057.00,1057.50,2471,1096
04/19/2004,10:29,1057.50,1057.50,1057.00,1057.50,561,519
04/19/2004,10:30,1057.50,1058.00,1057.50,1057.75,912,377
04/19/2004,10:31,1057.75,1058.25,1057.50,1057.50,746,1063
04/19/2004,10:32,1057.50,1057.75,1057.25,1057.50,297,812
04/19/2004,10:33,1057.50,1058.00,1057.50,1057.50,498,491
04/19/2004,10:34,1057.25,1057.50,1056.75,1057.50,757,1354
04/19/2004,10:35,1057.50,1057.75,1057.00,1057.00,176,622
04/19/2004,10:36,1057.00,1057.50,1057.00,1057.25,368,209
04/19/2004,10:37,1057.25,1057.25,1056.50,1056.50,160,1334
04/19/2004,10:38,1056.75,1057.50,1056.50,1057.25,931,1603
04/19/2004,10:39,1057.25,1057.75,1057.25,1057.75,569,822
04/19/2004,10:40,1057.75,1057.75,1057.25,1057.25,217,403
04/19/2004,10:41,1057.25,1057.25,1056.75,1056.75,28,609
04/19/2004,10:42,1056.75,1057.25,1056.75,1057.00,966,156
04/19/2004,10:43,1057.00,1057.25,1057.00,1057.00,7,200
04/19/2004,10:44,1057.00,1057.25,1056.75,1057.25,327,205
04/19/2004,10:45,1057.25,1057.25,1056.75,1057.00,210,396
04/19/2004,10:46,1056.75,1057.25,1056.75,1057.25,86,28
04/19/2004,10:47,1057.25,1057.25,1057.00,1057.00,405,204
04/19/2004,10:48,1056.75,1057.25,1056.75,1057.00,93,160
04/19/2004,10:49,1057.00,1057.25,1057.00,1057.25,147,177
04/19/2004,10:50,1057.25,1057.25,1056.75,1057.00,67,170
04/19/2004,10:51,1056.75,1057.00,1056.25,1056.25,525,1614
04/19/2004,10:52,1056.25,1056.75,1056.25,1056.75,214,308
04/19/2004,10:53,1056.75,1056.75,1056.50,1056.50,42,163
04/19/2004,10:54,1056.50,1056.75,1056.50,1056.75,68,21
04/19/2004,10:55,1056.50,1057.00,1056.50,1057.00,300,10
04/19/2004,10:56,1057.00,1057.00,1056.75,1056.75,84,131
04/19/2004,10:57,1056.75,1057.00,1056.75,1057.00,55,273
04/19/2004,10:58,1057.00,1057.75,1057.00,1057.75,2007,142
04/19/2004,10:59,1057.75,1058.25,1057.50,1058.00,817,275
04/19/2004,11:00,1058.00,1058.25,1057.75,1058.00,523,425
04/19/2004,11:01,1058.00,1058.25,1057.75,1057.75,270,158
04/19/2004,11:02,1058.00,1058.00,1057.75,1057.75,26,113
04/19/2004,11:03,1057.75,1058.00,1057.50,1058.00,882,373
04/19/2004,11:04,1058.00,1058.25,1057.75,1057.75,185,372
04/19/2004,11:05,1058.00,1058.00,1057.50,1057.75,245,325
04/19/2004,11:06,1058.00,1058.00,1057.75,1057.75,53,323
04/19/2004,11:07,1058.00,1058.25,1057.75,1058.00,602,371
04/19/2004,11:08,1058.00,1058.50,1057.75,1057.75,410,493
04/19/2004,11:09,1058.00,1058.75,1057.75,1058.50,1322,203
04/19/2004,11:10,1058.50,1058.50,1057.75,1058.00,916,1109
04/19/2004,11:11,1058.00,1058.25,1058.00,1058.25,999,106
04/19/2004,11:12,1058.00,1058.25,1057.75,1057.75,372,377
04/19/2004,11:13,1058.00,1058.00,1057.75,1057.75,7,222
04/19/2004,11:14,1058.00,1058.50,1057.75,1058.25,354,151
04/19/2004,11:15,1058.25,1058.25,1057.75,1058.00,52,238
04/19/2004,11:16,1058.00,1058.25,1058.00,1058.00,34,72
04/19/2004,11:17,1058.00,1058.25,1058.00,1058.00,159,116
04/19/2004,11:18,1058.00,1058.25,1058.00,1058.25,98,494
04/19/2004,11:19,1058.25,1058.25,1058.00,1058.00,39,226
04/19/2004,11:20,1058.00,1058.25,1057.75,1058.25,78,140
04/19/2004,11:21,1058.00,1058.25,1057.50,1057.75,125,345
04/19/2004,11:22,1057.50,1057.50,1057.00,1057.25,162,988
04/19/2004,11:23,1057.25,1057.50,1057.00,1057.00,35,264
04/19/2004,11:24,1057.25,1057.50,1057.00,1057.50,213,496
04/19/2004,11:25,1057.25,1057.75,1057.25,1057.50,339,137
04/19/2004,11:26,1057.50,1057.75,1057.25,1057.75,157,7
04/19/2004,11:27,1057.50,1057.75,1057.25,1057.50,38,101
04/19/2004,11:28,1057.50,1057.50,1057.00,1057.25,38,395
04/19/2004,11:29,1057.25,1057.25,1056.75,1056.75,141,1528
04/19/2004,11:30,1056.75,1057.75,1056.75,1057.50,1711,63
04/19/2004,11:31,1057.50,1058.00,1057.25,1057.75,460,169
04/19/2004,11:32,1057.75,1058.00,1057.50,1057.75,70,366
04/19/2004,11:33,1057.75,1057.75,1057.50,1057.75,183,4
04/19/2004,11:34,1057.50,1058.00,1057.50,1057.50,295,208
04/19/2004,11:35,1057.75,1057.75,1057.25,1057.75,38,144
04/19/2004,11:36,1057.75,1058.00,1057.50,1057.75,368,34
04/19/2004,11:37,1058.00,1058.00,1057.50,1057.50,58,111
04/19/2004,11:38,1057.75,1057.75,1057.50,1057.50,13,64
04/19/2004,11:39,1057.50,1057.50,1057.00,1057.25,55,645
04/19/2004,11:40,1057.50,1058.00,1057.50,1057.75,442,78
04/19/2004,11:41,1057.75,1058.00,1057.75,1057.75,110,26
04/19/2004,11:42,1057.75,1058.00,1057.75,1057.75,2,24
04/19/2004,11:43,1057.75,1058.00,1057.75,1058.00,10,22
04/19/2004,11:44,1057.75,1058.50,1057.75,1058.25,676,341
04/19/2004,11:45,1058.00,1058.25,1057.75,1058.00,72,285
04/19/2004,11:46,1058.25,1058.25,1057.75,1058.00,7,173
04/19/2004,11:47,1057.75,1058.00,1057.75,1057.75,50,17
04/19/2004,11:48,1058.00,1058.00,1057.50,1057.75,25,999
04/19/2004,11:49,1057.75,1058.25,1057.75,1058.25,376,173
04/19/2004,11:50,1058.00,1058.00,1057.50,1057.50,2,515
04/19/2004,11:51,1057.50,1058.00,1057.50,1057.75,285,98
04/19/2004,11:52,1057.75,1058.00,1057.50,1057.75,40,233
04/19/2004,11:53,1057.75,1058.00,1057.75,1057.75,15,70
04/19/2004,11:54,1057.50,1058.25,1057.50,1058.00,420,136
04/19/2004,11:55,1057.75,1058.25,1057.75,1058.00,183,266
04/19/2004,11:56,1057.75,1057.75,1057.50,1057.75,8,84
04/19/2004,11:57,1057.75,1058.00,1057.75,1057.75,155,127
04/19/2004,11:58,1057.75,1057.75,1057.00,1057.25,86,1298
04/19/2004,11:59,1057.25,1057.50,1057.00,1057.50,432,61
04/19/2004,12:00,1057.50,1057.75,1057.50,1057.50,13,64
04/19/2004,12:01,1057.50,1058.00,1057.50,1057.50,150,164
04/19/2004,12:02,1057.50,1057.50,1057.25,1057.50,15,266
04/19/2004,12:03,1057.50,1057.75,1056.75,1057.00,209,595
04/19/2004,12:04,1056.75,1057.25,1056.75,1057.00,935,66
04/19/2004,12:05,1057.00,1057.75,1057.00,1057.75,613,16
04/19/2004,12:06,1057.50,1057.75,1057.50,1057.50,87,104
04/19/2004,12:07,1057.50,1057.50,1057.25,1057.50,42,300
04/19/2004,12:08,1057.50,1057.50,1057.50,1057.50,207,0
04/19/2004,12:09,1057.50,1057.75,1057.25,1057.50,169,260
04/19/2004,12:10,1057.25,1057.50,1056.25,1056.50,630,1936
04/19/2004,12:11,1056.75,1056.75,1056.00,1056.50,548,937
04/19/2004,12:12,1056.50,1057.50,1056.50,1057.00,1010,184
04/19/2004,12:13,1057.00,1057.00,1056.75,1056.75,160,125
04/19/2004,12:14,1056.75,1057.25,1056.75,1057.00,166,118
04/19/2004,12:15,1057.00,1057.25,1056.50,1056.50,18,581
04/19/2004,12:16,1056.50,1056.75,1056.25,1056.50,51,315
04/19/2004,12:17,1056.25,1056.50,1055.50,1056.00,703,2105
04/19/2004,12:18,1055.75,1056.25,1055.25,1055.50,375,1573
04/19/2004,12:19,1055.50,1055.75,1055.25,1055.50,1291,576
04/19/2004,12:20,1055.50,1056.00,1055.50,1056.00,385,291
04/19/2004,12:21,1056.00,1056.00,1055.75,1055.75,33,187
04/19/2004,12:22,1056.00,1056.00,1055.50,1056.00,478,316
04/19/2004,12:23,1056.00,1056.25,1055.75,1056.00,248,106
04/19/2004,12:24,1056.25,1056.50,1056.00,1056.00,406,34
04/19/2004,12:25,1056.25,1056.25,1055.75,1055.75,117,483
04/19/2004,12:26,1055.75,1056.25,1055.75,1056.00,477,68
04/19/2004,12:27,1056.00,1056.25,1056.00,1056.25,9,162
04/19/2004,12:28,1056.25,1056.25,1056.00,1056.25,21,27
04/19/2004,12:29,1056.25,1056.25,1056.00,1056.25,159,3
04/19/2004,12:30,1056.25,1056.25,1056.00,1056.25,107,44
04/19/2004,12:31,1056.25,1056.50,1056.00,1056.50,225,35
04/19/2004,12:32,1056.50,1056.50,1056.25,1056.25,168,17
04/19/2004,12:33,1056.25,1056.25,1056.00,1056.25,168,345
04/19/2004,12:34,1056.25,1056.25,1056.00,1056.00,238,8
04/19/2004,12:35,1056.25,1056.75,1056.00,1056.50,697,41
04/19/2004,12:36,1056.75,1057.25,1056.50,1057.00,1292,606
04/19/2004,12:37,1057.00,1057.25,1056.75,1057.00,174,353
04/19/2004,12:38,1056.75,1057.00,1056.75,1056.75,22,399
04/19/2004,12:39,1056.75,1056.75,1056.50,1056.75,162,38
04/19/2004,12:40,1056.75,1056.75,1056.25,1056.25,19,543
04/19/2004,12:41,1056.00,1056.25,1055.75,1055.75,157,745
04/19/2004,12:42,1056.00,1056.25,1055.75,1056.00,199,59
04/19/2004,12:43,1056.00,1056.25,1055.50,1055.75,220,623
04/19/2004,12:44,1055.75,1056.00,1055.50,1056.00,94,335
04/19/2004,12:45,1056.00,1056.00,1055.75,1055.75,31,419
04/19/2004,12:46,1055.75,1056.00,1055.50,1056.00,103,291
04/19/2004,12:47,1056.00,1056.00,1055.50,1055.50,9,302
04/19/2004,12:48,1055.50,1055.75,1055.25,1055.75,842,646
04/19/2004,12:49,1056.00,1056.00,1055.50,1056.00,137,129
04/19/2004,12:50,1055.75,1056.75,1055.75,1056.75,1299,97
04/19/2004,12:51,1056.75,1056.75,1056.25,1056.25,32,57
04/19/2004,12:52,1056.50,1056.75,1056.50,1056.50,155,23
04/19/2004,12:53,1056.50,1056.50,1056.25,1056.50,2,449
04/19/2004,12:54,1056.50,1056.75,1056.50,1056.50,201,6
04/19/2004,12:55,1056.50,1057.25,1056.50,1057.00,920,325
04/19/2004,12:56,1057.00,1057.00,1056.75,1056.75,134,484
04/19/2004,12:57,1056.75,1056.75,1056.00,1056.50,55,445
04/19/2004,12:58,1056.50,1057.00,1056.25,1056.75,481,112
04/19/2004,12:59,1056.50,1056.75,1056.50,1056.75,37,3
04/19/2004,13:00,1056.50,1056.75,1056.50,1056.75,2,75
04/19/2004,13:01,1056.75,1057.00,1055.50,1055.75,670,3024
04/19/2004,13:02,1055.75,1056.00,1055.25,1055.75,419,847
04/19/2004,13:03,1055.75,1056.00,1055.25,1055.25,98,476
04/19/2004,13:04,1055.50,1055.75,1055.25,1055.75,1325,1396
04/19/2004,13:05,1055.75,1056.25,1055.50,1056.00,347,256
04/19/2004,13:06,1055.75,1056.00,1055.75,1055.75,14,361
04/19/2004,13:07,1056.00,1056.00,1055.50,1055.50,5,229
04/19/2004,13:08,1055.75,1055.75,1055.00,1055.25,760,1806
04/19/2004,13:09,1055.25,1055.75,1055.00,1055.50,430,601
04/19/2004,13:10,1055.25,1055.75,1055.25,1055.75,325,270
04/19/2004,13:11,1055.75,1056.00,1055.75,1055.75,673,516
04/19/2004,13:12,1055.75,1056.25,1055.75,1056.25,576,37
04/19/2004,13:13,1056.25,1056.25,1056.00,1056.25,12,151
04/19/2004,13:14,1056.00,1056.25,1055.50,1055.75,53,579
04/19/2004,13:15,1055.75,1055.75,1055.00,1055.25,373,1413
04/19/2004,13:16,1055.25,1056.00,1055.00,1055.75,713,189
04/19/2004,13:17,1055.50,1056.00,1055.25,1056.00,701,309
04/19/2004,13:18,1056.00,1056.25,1056.00,1056.00,179,311
04/19/2004,13:19,1056.00,1056.25,1056.00,1056.25,118,75
04/19/2004,13:20,1056.00,1056.50,1056.00,1056.50,540,258
04/19/2004,13:21,1056.25,1056.50,1056.00,1056.00,54,428
04/19/2004,13:22,1056.00,1056.25,1056.00,1056.25,132,24
04/19/2004,13:23,1056.25,1057.00,1056.25,1056.50,1475,242
04/19/2004,13:24,1056.50,1056.75,1056.25,1056.50,337,208
04/19/2004,13:25,1056.50,1056.50,1056.25,1056.25,63,8
04/19/2004,13:26,1056.50,1056.50,1055.75,1056.00,195,686
04/19/2004,13:27,1056.00,1056.25,1055.75,1056.00,180,79
04/19/2004,13:28,1056.00,1056.00,1055.50,1055.75,110,713
04/19/2004,13:29,1055.75,1055.75,1055.75,1055.75,268,0
04/19/2004,13:30,1055.75,1056.00,1055.75,1056.00,349,13
04/19/2004,13:31,1056.00,1056.50,1055.50,1056.25,637,306
04/19/2004,13:32,1056.25,1056.50,1056.00,1056.25,227,25
04/19/2004,13:33,1056.25,1056.50,1055.75,1056.00,4,230
04/19/2004,13:34,1056.00,1056.00,1055.50,1055.50,14,410
04/19/2004,13:35,1055.50,1056.00,1055.50,1056.00,389,22
04/19/2004,13:36,1056.25,1056.50,1056.00,1056.25,286,181
04/19/2004,13:37,1056.25,1056.50,1056.00,1056.25,442,17
04/19/2004,13:38,1056.25,1056.50,1055.75,1055.75,40,249
04/19/2004,13:39,1056.00,1056.25,1055.75,1056.25,453,3
04/19/2004,13:40,1056.25,1056.25,1056.00,1056.00,319,4
04/19/2004,13:41,1056.00,1056.25,1056.00,1056.00,18,389
04/19/2004,13:42,1056.00,1056.00,1055.50,1055.75,135,471
04/19/2004,13:43,1056.00,1056.00,1055.00,1055.25,816,1506
04/19/2004,13:44,1055.50,1056.00,1055.25,1056.00,634,489
04/19/2004,13:45,1056.00,1056.50,1055.50,1056.50,3133,977
04/19/2004,13:46,1056.50,1056.75,1055.75,1056.25,2047,660
04/19/2004,13:47,1056.25,1056.50,1056.25,1056.25,82,146
04/19/2004,13:48,1056.25,1056.25,1055.75,1056.00,85,278
04/19/2004,13:49,1056.00,1056.50,1056.00,1056.25,164,79
04/19/2004,13:50,1056.25,1056.50,1056.00,1056.25,269,74
04/19/2004,13:51,1056.50,1056.75,1056.00,1056.00,345,227
04/19/2004,13:52,1056.25,1057.00,1056.00,1056.75,1145,208
04/19/2004,13:53,1056.75,1057.00,1056.50,1056.75,176,288
04/19/2004,13:54,1056.75,1057.75,1056.75,1057.75,2318,132
04/19/2004,13:55,1057.75,1057.75,1057.00,1057.50,1096,1293
04/19/2004,13:56,1057.50,1057.50,1057.00,1057.00,85,511
04/19/2004,13:57,1057.00,1058.00,1057.00,1057.75,1605,1470
04/19/2004,13:58,1058.00,1058.00,1057.50,1057.75,428,640
04/19/2004,13:59,1057.75,1058.00,1057.25,1057.25,676,1596
04/19/2004,14:00,1057.25,1057.75,1057.00,1057.50,388,528
04/19/2004,14:01,1057.50,1058.00,1057.50,1058.00,371,165
04/19/2004,14:02,1058.00,1058.00,1057.25,1057.75,1424,933
04/19/2004,14:03,1057.75,1058.00,1057.75,1058.00,420,34
04/19/2004,14:04,1058.00,1058.25,1057.75,1057.75,799,502
04/19/2004,14:05,1057.75,1058.00,1057.50,1057.75,125,722
04/19/2004,14:06,1057.75,1058.50,1057.75,1058.50,1620,109
04/19/2004,14:07,1058.50,1059.00,1058.25,1058.50,2361,1599
04/19/2004,14:08,1058.50,1058.75,1058.00,1058.75,982,890
04/19/2004,14:09,1058.75,1058.75,1058.25,1058.25,435,775
04/19/2004,14:10,1058.25,1058.75,1058.00,1058.50,996,1132
04/19/2004,14:11,1058.25,1058.50,1058.00,1058.00,9,264
04/19/2004,14:12,1058.25,1058.50,1058.00,1058.25,524,70
04/19/2004,14:13,1058.25,1058.75,1058.25,1058.50,256,550
04/19/2004,14:14,1058.25,1058.75,1058.25,1058.75,895,23
04/19/2004,14:15,1058.75,1058.75,1058.50,1058.75,1171,399
04/19/2004,14:16,1058.75,1059.50,1058.50,1059.25,2817,169
04/19/2004,14:17,1059.50,1059.50,1058.75,1059.00,1427,3064
04/19/2004,14:18,1059.00,1059.25,1059.00,1059.00,46,340
04/19/2004,14:19,1059.00,1059.75,1059.00,1059.50,1692,393
04/19/2004,14:20,1059.50,1059.75,1059.25,1059.25,1039,1650
04/19/2004,14:21,1059.25,1059.50,1058.75,1059.25,233,738
04/19/2004,14:22,1059.00,1059.25,1059.00,1059.00,14,450
04/19/2004,14:23,1059.00,1059.25,1059.00,1059.25,258,74
04/19/2004,14:24,1059.25,1059.50,1059.00,1059.00,912,190
04/19/2004,14:25,1059.25,1059.25,1059.00,1059.00,451,449
04/19/2004,14:26,1059.00,1059.50,1059.00,1059.25,587,332
04/19/2004,14:27,1059.25,1060.00,1059.25,1059.75,2841,1151
04/19/2004,14:28,1059.75,1060.00,1059.25,1059.25,173,1739
04/19/2004,14:29,1059.50,1059.75,1059.25,1059.50,233,262
04/19/2004,14:30,1059.50,1060.00,1059.50,1059.75,830,118
04/19/2004,14:31,1059.75,1060.50,1059.50,1060.50,3231,1150
04/19/2004,14:32,1060.50,1060.50,1060.00,1060.25,781,316
04/19/2004,14:33,1060.25,1060.50,1060.00,1060.25,524,181
04/19/2004,14:34,1060.25,1060.25,1059.75,1059.75,225,890
04/19/2004,14:35,1060.00,1060.00,1059.75,1060.00,263,161
04/19/2004,14:36,1060.00,1060.00,1059.50,1059.75,1497,661
04/19/2004,14:37,1059.75,1060.00,1059.50,1059.75,376,384
04/19/2004,14:38,1059.75,1059.75,1059.50,1059.50,333,81
04/19/2004,14:39,1059.50,1059.75,1059.50,1059.75,118,70
04/19/2004,14:40,1059.75,1059.75,1059.50,1059.50,44,109
04/19/2004,14:41,1059.75,1059.75,1059.25,1059.50,842,1543
04/19/2004,14:42,1059.75,1059.75,1059.25,1059.50,336,855
04/19/2004,14:43,1059.50,1060.00,1059.25,1059.50,755,831
04/19/2004,14:44,1059.50,1059.50,1059.00,1059.00,237,2129
04/19/2004,14:45,1059.00,1059.25,1058.75,1059.25,291,178
04/19/2004,14:46,1059.00,1059.50,1059.00,1059.50,704,345
04/19/2004,14:47,1059.50,1059.75,1059.00,1059.25,1121,660
04/19/2004,14:48,1059.25,1059.50,1059.00,1059.50,397,523
04/19/2004,14:49,1059.25,1059.50,1059.25,1059.25,63,351
04/19/2004,14:50,1059.50,1059.50,1059.00,1059.25,625,733
04/19/2004,14:51,1059.25,1059.25,1058.75,1059.25,383,437
04/19/2004,14:52,1059.25,1059.25,1058.50,1058.75,635,2445
04/19/2004,14:53,1058.75,1059.00,1058.75,1058.75,67,70
04/19/2004,14:54,1059.00,1059.00,1058.50,1058.75,878,549
04/19/2004,14:55,1059.00,1059.00,1058.75,1058.75,230,390
04/19/2004,14:56,1058.75,1059.00,1058.75,1059.00,333,365
04/19/2004,14:57,1059.00,1059.25,1058.75,1059.25,507,547
04/19/2004,14:58,1059.00,1059.50,1058.75,1059.25,1155,1297
04/19/2004,14:59,1059.50,1059.75,1059.25,1059.75,1471,870
04/19/2004,15:00,1059.75,1060.00,1059.25,1059.50,1741,825
04/19/2004,15:01,1060.00,1060.00,1059.25,1059.50,1540,1645
04/19/2004,15:02,1059.25,1059.50,1058.50,1059.00,424,2392
04/19/2004,15:03,1058.75,1059.25,1058.75,1059.25,600,612
04/19/2004,15:04,1059.25,1059.50,1059.00,1059.25,725,922
04/19/2004,15:05,1059.25,1059.25,1059.00,1059.25,311,203
04/19/2004,15:06,1059.00,1059.25,1058.75,1059.00,598,317
04/19/2004,15:07,1059.00,1059.25,1058.75,1059.00,140,174
04/19/2004,15:08,1059.00,1059.25,1059.00,1059.25,84,40
04/19/2004,15:09,1059.00,1059.25,1059.00,1059.25,156,24
04/19/2004,15:10,1059.25,1059.75,1059.00,1059.50,1726,773
04/19/2004,15:11,1059.25,1059.50,1059.25,1059.25,115,53
04/19/2004,15:12,1059.25,1059.50,1059.25,1059.50,174,233
04/19/2004,15:13,1059.50,1059.50,1059.25,1059.25,569,48
04/19/2004,15:14,1059.25,1059.50,1058.75,1059.00,1506,2253
04/19/2004,15:15,1059.00,1059.25,1058.50,1058.75,580,2412
04/19/2004,15:16,1058.75,1058.75,1058.50,1058.50,6,120
04/19/2004,15:31,1058.75,1058.75,1058.50,1058.75,97,37
04/19/2004,15:32,1058.50,1058.50,1058.50,1058.50,0,1
04/19/2004,15:33,1058.75,1058.75,1058.75,1058.75,2,0
04/19/2004,15:34,1058.75,1058.75,1058.75,1058.75,3,0
04/19/2004,15:35,1058.75,1058.75,1058.75,1058.75,7,0
04/19/2004,15:37,1058.50,1058.50,1058.50,1058.50,0,1
04/19/2004,15:38,1058.50,1058.75,1058.50,1058.75,29,3
04/19/2004,15:39,1058.75,1058.75,1058.75,1058.75,2,0
04/19/2004,15:40,1058.50,1058.50,1058.50,1058.50,0,107
04/19/2004,15:41,1058.50,1058.50,1058.50,1058.50,0,7
04/19/2004,15:42,1058.50,1058.50,1058.25,1058.50,52,12
04/19/2004,15:43,1058.50,1058.50,1058.50,1058.50,39,0
04/19/2004,15:44,1058.50,1058.50,1058.50,1058.50,2,0
04/19/2004,15:46,1058.50,1058.75,1058.50,1058.75,7,0
04/19/2004,15:48,1058.75,1058.75,1058.50,1058.75,7,10
04/19/2004,15:50,1058.50,1058.50,1058.50,1058.50,0,10
04/19/2004,15:51,1058.50,1058.50,1058.50,1058.50,0,7
04/19/2004,15:52,1058.50,1058.75,1058.50,1058.75,2,4
04/19/2004,15:53,1058.25,1058.50,1058.25,1058.50,24,3
04/19/2004,15:54,1058.25,1058.50,1058.25,1058.50,3,1
04/19/2004,15:55,1058.50,1058.50,1058.50,1058.50,2,0
04/19/2004,15:56,1058.50,1058.50,1058.50,1058.50,5,0
04/19/2004,15:57,1058.25,1058.50,1058.25,1058.50,1,1
04/19/2004,15:58,1058.50,1058.50,1058.50,1058.50,2,0
04/19/2004,15:59,1058.25,1058.25,1058.25,1058.25,0,105
04/19/2004,16:00,1058.25,1058.25,1058.00,1058.25,9,21
04/19/2004,17:01,1057.75,1058.00,1057.75,1058.00,29,0
04/19/2004,17:03,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,17:04,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,17:05,1058.00,1058.00,1058.00,1058.00,3,0
04/19/2004,17:07,1058.00,1058.00,1058.00,1058.00,6,0
04/19/2004,17:08,1058.00,1058.25,1058.00,1058.25,36,0
04/19/2004,17:09,1058.25,1058.25,1058.25,1058.25,2,0
04/19/2004,17:10,1058.00,1058.00,1058.00,1058.00,0,5
04/19/2004,17:11,1058.25,1058.25,1058.25,1058.25,4,0
04/19/2004,17:12,1058.00,1058.25,1058.00,1058.25,2,6
04/19/2004,17:13,1058.25,1058.25,1058.25,1058.25,6,0
04/19/2004,17:14,1058.25,1058.25,1058.00,1058.00,1,1
04/19/2004,17:15,1058.00,1058.00,1058.00,1058.00,0,4
04/19/2004,17:19,1058.00,1058.00,1058.00,1058.00,0,2
04/19/2004,17:22,1058.00,1058.00,1058.00,1058.00,0,1
04/19/2004,17:25,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,17:27,1058.00,1058.25,1058.00,1058.25,1,1
04/19/2004,17:28,1058.00,1058.00,1058.00,1058.00,0,11
04/19/2004,17:32,1058.25,1058.25,1058.25,1058.25,6,0
04/19/2004,17:35,1058.00,1058.00,1058.00,1058.00,0,1
04/19/2004,17:38,1058.25,1058.25,1058.25,1058.25,6,0
04/19/2004,17:39,1058.00,1058.00,1058.00,1058.00,0,1
04/19/2004,17:43,1058.25,1058.25,1058.25,1058.25,3,0
04/19/2004,17:44,1058.00,1058.25,1058.00,1058.25,2,2
04/19/2004,17:47,1058.00,1058.00,1058.00,1058.00,0,1
04/19/2004,17:51,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,17:52,1058.25,1058.25,1058.25,1058.25,5,0
04/19/2004,17:53,1058.00,1058.00,1058.00,1058.00,0,10
04/19/2004,17:56,1058.25,1058.25,1058.25,1058.25,2,0
04/19/2004,18:02,1058.25,1058.25,1058.25,1058.25,31,0
04/19/2004,18:04,1058.50,1058.50,1058.50,1058.50,4,0
04/19/2004,18:08,1058.25,1058.25,1058.25,1058.25,0,1
04/19/2004,18:09,1058.50,1058.50,1058.50,1058.50,5,0
04/19/2004,18:12,1058.50,1058.50,1058.50,1058.50,1,0
04/19/2004,18:13,1058.50,1058.50,1058.50,1058.50,2,0
04/19/2004,18:14,1058.50,1058.50,1058.25,1058.25,1,15
04/19/2004,18:20,1058.00,1058.00,1058.00,1058.00,0,3
04/19/2004,18:23,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,18:27,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,18:31,1058.25,1058.25,1058.25,1058.25,11,0
04/19/2004,18:33,1058.50,1058.50,1058.50,1058.50,3,0
04/19/2004,18:34,1058.25,1058.25,1058.25,1058.25,0,1
04/19/2004,18:36,1058.25,1058.25,1058.25,1058.25,0,4
04/19/2004,18:39,1058.00,1058.00,1058.00,1058.00,0,10
04/19/2004,18:40,1058.00,1058.00,1058.00,1058.00,0,14
04/19/2004,18:42,1058.00,1058.00,1058.00,1058.00,0,1
04/19/2004,18:43,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,18:44,1058.00,1058.00,1058.00,1058.00,0,2
04/19/2004,18:45,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,18:47,1058.00,1058.00,1058.00,1058.00,0,10
04/19/2004,18:53,1058.25,1058.25,1058.25,1058.25,5,0
04/19/2004,19:01,1058.25,1058.25,1058.25,1058.25,2,0
04/19/2004,19:02,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,19:03,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,19:07,1058.25,1058.25,1058.25,1058.25,15,0
04/19/2004,19:09,1058.50,1058.50,1058.00,1058.00,1,10
04/19/2004,19:10,1058.00,1058.00,1058.00,1058.00,0,1
04/19/2004,19:11,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,19:12,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,19:16,1058.00,1058.00,1058.00,1058.00,0,5
04/19/2004,19:17,1058.00,1058.00,1058.00,1058.00,0,1
04/19/2004,19:29,1058.00,1058.00,1058.00,1058.00,0,6
04/19/2004,19:34,1058.25,1058.25,1058.25,1058.25,1,0
04/19/2004,19:36,1058.00,1058.00,1058.00,1058.00,0,4
04/19/2004,19:37,1058.00,1058.00,1057.75,1057.75,0,9
04/19/2004,19:38,1058.00,1058.00,1058.00,1058.00,3,0
04/19/2004,19:39,1057.75,1058.00,1057.75,1058.00,1,1
04/19/2004,19:40,1057.75,1057.75,1057.75,1057.75,0,1
04/19/2004,19:41,1058.00,1058.00,1058.00,1058.00,11,0
04/19/2004,19:42,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,19:43,1058.00,1058.00,1058.00,1058.00,3,0
04/19/2004,19:44,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,19:45,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,19:46,1057.75,1058.00,1057.75,1058.00,1,1
04/19/2004,19:50,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,19:53,1057.75,1057.75,1057.75,1057.75,0,25
04/19/2004,19:54,1057.75,1057.75,1057.75,1057.75,0,5
04/19/2004,19:55,1057.75,1057.75,1057.75,1057.75,0,4
04/19/2004,19:56,1057.75,1057.75,1057.75,1057.75,0,3
04/19/2004,19:57,1057.75,1057.75,1057.75,1057.75,0,8
04/19/2004,19:58,1057.75,1057.75,1057.75,1057.75,0,6
04/19/2004,19:59,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,20:00,1058.00,1058.00,1058.00,1058.00,6,0
04/19/2004,20:01,1057.75,1057.75,1057.75,1057.75,0,10
04/19/2004,20:04,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,20:06,1058.00,1058.00,1058.00,1058.00,19,0
04/19/2004,20:11,1058.00,1058.00,1058.00,1058.00,106,0
04/19/2004,20:12,1058.25,1058.50,1058.25,1058.50,93,0
04/19/2004,20:13,1058.25,1058.50,1058.25,1058.25,1,36
04/19/2004,20:14,1058.50,1058.50,1058.50,1058.50,11,0
04/19/2004,20:15,1058.25,1058.25,1058.25,1058.25,0,161
04/19/2004,20:16,1058.25,1058.25,1058.25,1058.25,0,320
04/19/2004,20:17,1058.50,1058.50,1058.50,1058.50,5,0
04/19/2004,20:19,1058.50,1058.75,1058.50,1058.75,30,0
04/19/2004,20:20,1058.50,1058.50,1058.50,1058.50,0,12
04/19/2004,20:21,1058.75,1058.75,1058.75,1058.75,2,0
04/19/2004,20:22,1058.50,1058.50,1058.50,1058.50,0,2
04/19/2004,20:23,1058.50,1058.75,1058.50,1058.75,1,86
04/19/2004,20:24,1058.50,1058.50,1058.50,1058.50,0,6
04/19/2004,20:29,1058.75,1058.75,1058.75,1058.75,6,0
04/19/2004,20:30,1058.75,1059.00,1058.75,1059.00,36,0
04/19/2004,20:31,1058.75,1059.00,1058.75,1059.00,4,1
04/19/2004,20:32,1058.75,1058.75,1058.75,1058.75,0,1
04/19/2004,20:33,1058.75,1058.75,1058.75,1058.75,0,1
04/19/2004,20:34,1058.75,1059.00,1058.75,1059.00,1,50
04/19/2004,20:35,1059.00,1059.00,1059.00,1059.00,10,0
04/19/2004,20:36,1059.00,1059.00,1059.00,1059.00,10,0
04/19/2004,20:40,1058.75,1058.75,1058.75,1058.75,0,1
04/19/2004,20:41,1058.75,1058.75,1058.75,1058.75,0,44
04/19/2004,20:42,1058.50,1058.75,1058.50,1058.75,10,1
04/19/2004,20:43,1058.75,1058.75,1058.75,1058.75,1,0
04/19/2004,20:46,1058.75,1058.75,1058.75,1058.75,3,0
04/19/2004,20:48,1058.75,1059.00,1058.75,1059.00,2,0
04/19/2004,20:49,1059.00,1059.00,1059.00,1059.00,1,0
04/19/2004,20:55,1058.75,1058.75,1058.75,1058.75,0,2
04/19/2004,20:56,1058.75,1059.00,1058.75,1059.00,1,5
04/19/2004,21:00,1058.75,1058.75,1058.75,1058.75,0,4
04/19/2004,21:04,1058.75,1058.75,1058.75,1058.75,0,9
04/19/2004,21:05,1058.75,1058.75,1058.75,1058.75,0,4
04/19/2004,21:06,1058.75,1058.75,1058.75,1058.75,0,30
04/19/2004,21:08,1058.75,1058.75,1058.75,1058.75,0,61
04/19/2004,21:09,1058.75,1058.75,1058.75,1058.75,0,43
04/19/2004,21:10,1058.75,1059.00,1058.75,1059.00,10,65
04/19/2004,21:11,1059.00,1059.00,1059.00,1059.00,13,0
04/19/2004,21:12,1058.75,1058.75,1058.75,1058.75,0,64
04/19/2004,21:13,1058.75,1058.75,1058.75,1058.75,0,8
04/19/2004,21:16,1058.75,1059.00,1058.75,1059.00,1,3
04/19/2004,21:18,1059.00,1059.00,1059.00,1059.00,60,0
04/19/2004,21:19,1059.00,1059.00,1059.00,1059.00,2,0
04/19/2004,21:20,1058.75,1058.75,1058.75,1058.75,0,93
04/19/2004,21:21,1058.75,1058.75,1058.75,1058.75,0,46
04/19/2004,21:22,1058.75,1058.75,1058.75,1058.75,0,70
04/19/2004,21:23,1058.75,1059.25,1058.75,1059.25,21,50
04/19/2004,21:24,1059.00,1059.00,1059.00,1059.00,0,6
04/19/2004,21:25,1059.00,1059.00,1059.00,1059.00,0,5
04/19/2004,21:26,1059.00,1059.00,1058.75,1059.00,16,177
04/19/2004,21:27,1058.75,1058.75,1058.75,1058.75,0,110
04/19/2004,21:28,1058.75,1058.75,1058.75,1058.75,0,151
04/19/2004,21:29,1058.75,1058.75,1058.50,1058.50,4,212
04/19/2004,21:30,1058.50,1058.75,1058.25,1058.75,17,75
04/19/2004,21:31,1058.25,1058.75,1058.25,1058.50,9,61
04/19/2004,21:32,1058.50,1058.50,1058.25,1058.25,180,5
04/19/2004,21:34,1058.25,1058.25,1058.25,1058.25,0,1
04/19/2004,21:38,1058.50,1058.75,1058.50,1058.75,8,0
04/19/2004,21:42,1058.50,1058.50,1058.25,1058.25,100,173
04/19/2004,21:43,1058.25,1058.25,1058.25,1058.25,0,3
04/19/2004,21:44,1058.25,1058.25,1058.25,1058.25,0,5
04/19/2004,21:45,1058.25,1058.25,1058.25,1058.25,0,5
04/19/2004,21:46,1058.25,1058.25,1058.25,1058.25,0,5
04/19/2004,21:48,1058.25,1058.25,1058.25,1058.25,0,1
04/19/2004,21:49,1058.00,1058.00,1058.00,1058.00,0,52
04/19/2004,21:50,1058.00,1058.00,1057.75,1057.75,0,32
04/19/2004,21:51,1058.00,1058.00,1057.75,1057.75,3,9
04/19/2004,22:02,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,22:04,1057.75,1058.00,1057.75,1058.00,1,1
04/19/2004,22:05,1058.00,1058.00,1058.00,1058.00,3,0
04/19/2004,22:06,1058.00,1058.00,1058.00,1058.00,5,0
04/19/2004,22:11,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,22:12,1058.00,1058.00,1058.00,1058.00,5,0
04/19/2004,22:13,1058.00,1058.00,1058.00,1058.00,2,0
04/19/2004,22:14,1058.00,1058.00,1058.00,1058.00,2,0
04/19/2004,22:16,1058.25,1058.25,1058.25,1058.25,4,0
04/19/2004,22:19,1058.00,1058.00,1058.00,1058.00,0,2
04/19/2004,22:21,1058.00,1058.00,1057.75,1058.00,2,10
04/19/2004,22:26,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,22:29,1058.00,1058.00,1058.00,1058.00,4,0
04/19/2004,22:30,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,22:31,1058.00,1058.00,1058.00,1058.00,1,0
04/19/2004,22:36,1058.00,1058.25,1058.00,1058.25,12,0
04/19/2004,22:37,1058.25,1058.25,1058.25,1058.25,2,0
04/19/2004,22:39,1058.00,1058.00,1058.00,1058.00,0,2
04/19/2004,22:41,1058.25,1058.25,1058.00,1058.00,12,9
04/19/2004,22:45,1058.00,1058.00,1058.00,1058.00,0,2
04/19/2004,22:46,1058.25,1058.25,1058.25,1058.25,3,0
04/19/2004,22:47,1058.25,1058.25,1058.25,1058.25,2,0
04/19/2004,22:48,1058.50,1058.50,1058.50,1058.50,1,0
04/19/2004,22:49,1058.50,1058.50,1058.50,1058.50,5,0
04/19/2004,22:51,1058.25,1058.25,1058.25,1058.25,0,10
04/19/2004,22:54,1058.50,1058.50,1058.50,1058.50,1,0
04/19/2004,22:58,1058.50,1058.50,1058.50,1058.50,1,0
04/19/2004,23:01,1058.50,1058.50,1058.50,1058.50,1,0
04/19/2004,23:02,1058.25,1058.25,1058.25,1058.25,0,9
04/19/2004,23:03,1058.25,1058.25,1058.25,1058.25,0,5
04/19/2004,23:06,1058.25,1058.25,1058.25,1058.25,0,10
04/19/2004,23:09,1058.50,1058.50,1058.50,1058.50,13,0
04/19/2004,23:12,1058.50,1058.50,1058.50,1058.50,10,0
04/19/2004,23:18,1058.50,1058.50,1058.50,1058.50,1,0
04/19/2004,23:20,1058.75,1058.75,1058.75,1058.75,48,0
04/19/2004,23:22,1058.75,1058.75,1058.75,1058.75,4,0
04/19/2004,23:27,1058.75,1058.75,1058.75,1058.75,2,0
04/19/2004,23:30,1058.75,1058.75,1058.75,1058.75,1,0
04/19/2004,23:31,1058.75,1058.75,1058.75,1058.75,1,0
04/19/2004,23:35,1058.50,1058.50,1058.50,1058.50,0,10
04/19/2004,23:42,1058.50,1058.50,1058.50,1058.50,0,3
04/19/2004,23:45,1058.50,1058.50,1058.50,1058.50,0,9
04/19/2004,23:48,1058.75,1058.75,1058.75,1058.75,13,0
04/19/2004,23:49,1059.00,1059.00,1059.00,1059.00,1,0
04/19/2004,23:52,1058.75,1058.75,1058.75,1058.75,0,10
04/19/2004,23:53,1058.75,1058.75,1058.75,1058.75,0,6
04/19/2004,23:55,1059.00,1059.00,1059.00,1059.00,1,0
04/19/2004,23:56,1059.00,1059.00,1059.00,1059.00,24,0
04/19/2004,23:57,1059.25,1059.50,1059.25,1059.25,152,12
04/19/2004,23:58,1059.25,1059.25,1059.25,1059.25,0,1
04/19/2004,23:59,1059.25,1059.25,1059.25,1059.25,0,5
04/20/2004,00:01,1059.25,1059.25,1059.25,1059.25,0,9
04/20/2004,00:02,1059.50,1059.50,1059.25,1059.25,1,1
04/20/2004,00:03,1059.25,1059.25,1059.25,1059.25,0,1
04/20/2004,00:04,1059.50,1059.50,1059.50,1059.50,1,0
04/20/2004,00:05,1059.50,1059.50,1059.50,1059.50,2,0
04/20/2004,00:06,1059.50,1059.50,1059.50,1059.50,1,0
04/20/2004,00:07,1059.50,1059.50,1059.50,1059.50,1,0
04/20/2004,00:08,1059.50,1059.50,1059.50,1059.50,3,0
04/20/2004,00:11,1059.25,1059.25,1059.25,1059.25,0,5
04/20/2004,00:12,1059.25,1059.25,1059.25,1059.25,0,13
04/20/2004,00:13,1059.50,1059.50,1059.50,1059.50,1,0
04/20/2004,00:16,1059.50,1059.50,1059.50,1059.50,2,0
04/20/2004,00:18,1059.50,1059.50,1059.25,1059.25,1,1
04/20/2004,00:19,1059.50,1059.50,1059.50,1059.50,3,0
04/20/2004,00:20,1059.50,1059.50,1059.50,1059.50,20,0
04/20/2004,00:21,1059.50,1059.50,1059.50,1059.50,10,0
04/20/2004,00:22,1059.25,1059.25,1059.25,1059.25,0,9
04/20/2004,00:23,1059.50,1059.50,1059.50,1059.50,11,0
04/20/2004,00:24,1059.50,1059.50,1059.50,1059.50,4,0
04/20/2004,00:25,1059.50,1059.75,1059.50,1059.75,19,0
04/20/2004,00:29,1059.50,1059.50,1059.50,1059.50,0,2
04/20/2004,00:30,1059.50,1059.50,1059.50,1059.50,0,2
04/20/2004,00:31,1059.50,1059.75,1059.50,1059.75,5,7
04/20/2004,00:32,1059.50,1059.50,1059.50,1059.50,0,12
04/20/2004,00:33,1059.50,1059.50,1059.50,1059.50,0,2
04/20/2004,00:37,1059.50,1059.50,1059.50,1059.50,0,1
04/20/2004,00:38,1059.50,1059.50,1059.50,1059.50,0,3
04/20/2004,00:39,1059.50,1059.50,1059.50,1059.50,0,2
04/20/2004,00:41,1059.75,1060.25,1059.75,1060.25,91,3
04/20/2004,00:42,1060.00,1060.50,1060.00,1060.50,88,1
04/20/2004,00:43,1060.50,1060.50,1060.50,1060.50,5,0
04/20/2004,00:44,1060.50,1060.50,1060.50,1060.50,1,0
04/20/2004,00:45,1060.75,1060.75,1060.50,1060.50,18,9
04/20/2004,00:46,1060.50,1060.50,1060.50,1060.50,0,1
04/20/2004,00:48,1060.25,1060.25,1060.00,1060.00,0,59
04/20/2004,00:49,1060.00,1060.25,1060.00,1060.00,17,10
04/20/2004,00:51,1060.00,1060.00,1060.00,1060.00,0,8
04/20/2004,00:52,1060.00,1060.00,1060.00,1060.00,0,3
04/20/2004,00:53,1059.75,1059.75,1059.75,1059.75,0,1
04/20/2004,00:56,1060.00,1060.25,1060.00,1060.25,7,0
04/20/2004,00:57,1060.00,1060.00,1060.00,1060.00,0,1
04/20/2004,00:58,1060.00,1060.25,1060.00,1060.25,55,1
04/20/2004,00:59,1060.25,1060.25,1060.25,1060.25,25,0
04/20/2004,01:00,1060.25,1060.25,1060.25,1060.25,39,0
04/20/2004,01:01,1060.25,1060.25,1060.25,1060.25,33,0
04/20/2004,01:02,1060.25,1060.25,1060.25,1060.25,50,0
04/20/2004,01:03,1060.25,1060.25,1060.25,1060.25,16,0
04/20/2004,01:04,1060.25,1060.25,1060.25,1060.25,44,0
04/20/2004,01:05,1060.25,1060.25,1060.00,1060.00,90,2
04/20/2004,01:06,1060.25,1060.25,1060.00,1060.25,26,1
04/20/2004,01:07,1059.75,1059.75,1059.75,1059.75,0,15
04/20/2004,01:08,1059.75,1059.75,1059.75,1059.75,0,7
04/20/2004,01:09,1059.75,1060.00,1059.75,1060.00,2,40
04/20/2004,01:12,1059.75,1059.75,1059.75,1059.75,0,1
04/20/2004,01:13,1060.00,1060.00,1060.00,1060.00,42,0
04/20/2004,01:17,1059.75,1059.75,1059.75,1059.75,0,10
04/20/2004,01:18,1059.75,1059.75,1059.75,1059.75,0,1
04/20/2004,01:19,1060.00,1060.00,1060.00,1060.00,5,0
04/20/2004,01:20,1059.75,1059.75,1059.75,1059.75,0,3
04/20/2004,01:21,1060.00,1060.00,1060.00,1060.00,4,0
04/20/2004,01:23,1060.00,1060.00,1060.00,1060.00,7,0
04/20/2004,01:24,1060.00,1060.00,1060.00,1060.00,4,0
04/20/2004,01:25,1059.75,1059.75,1059.75,1059.75,0,2
04/20/2004,01:26,1059.75,1059.75,1059.50,1059.50,0,88
04/20/2004,01:27,1059.50,1059.50,1059.25,1059.25,0,30
04/20/2004,01:28,1059.25,1059.25,1059.25,1059.25,0,32
04/20/2004,01:29,1059.25,1059.25,1059.25,1059.25,0,7
04/20/2004,01:31,1059.25,1059.25,1059.25,1059.25,0,60
04/20/2004,01:33,1059.00,1059.00,1059.00,1059.00,0,134
04/20/2004,01:34,1059.00,1059.00,1059.00,1059.00,0,166
04/20/2004,01:36,1059.00,1059.00,1059.00,1059.00,0,3
04/20/2004,01:37,1059.00,1059.00,1059.00,1059.00,0,10
04/20/2004,01:38,1059.25,1059.25,1059.25,1059.25,5,0
04/20/2004,01:40,1059.25,1059.25,1059.25,1059.25,32,0
04/20/2004,01:41,1059.50,1059.50,1059.50,1059.50,36,0
04/20/2004,01:42,1059.50,1059.50,1059.25,1059.25,8,73
04/20/2004,01:43,1059.25,1059.25,1059.25,1059.25,0,9
04/20/2004,01:44,1059.25,1059.50,1059.25,1059.50,2,64
04/20/2004,01:45,1059.50,1059.50,1059.25,1059.25,2,15
04/20/2004,01:46,1059.50,1059.50,1059.50,1059.50,27,0
04/20/2004,01:48,1059.75,1059.75,1059.75,1059.75,3,0
04/20/2004,01:51,1059.75,1059.75,1059.50,1059.75,9,5
04/20/2004,01:52,1059.50,1059.50,1059.25,1059.50,4,14
04/20/2004,01:53,1059.75,1059.75,1059.75,1059.75,1,0
04/20/2004,01:54,1059.50,1060.00,1059.50,1060.00,17,1
04/20/2004,01:56,1060.00,1060.00,1059.75,1059.75,2,11
04/20/2004,01:57,1059.75,1059.75,1059.50,1059.75,2,4
04/20/2004,01:58,1059.75,1059.75,1059.75,1059.75,32,0
04/20/2004,01:59,1059.75,1059.75,1059.75,1059.75,11,0
04/20/2004,02:00,1059.75,1059.75,1059.50,1059.75,31,3
04/20/2004,02:01,1059.50,1060.25,1059.50,1060.25,90,10
04/20/2004,02:02,1060.25,1060.25,1060.00,1060.00,137,35
04/20/2004,02:03,1060.25,1060.25,1060.00,1060.00,1,13
04/20/2004,02:04,1060.00,1060.25,1060.00,1060.00,12,6
04/20/2004,02:05,1060.00,1060.25,1060.00,1060.25,8,6
04/20/2004,02:06,1060.00,1060.00,1060.00,1060.00,0,60
04/20/2004,02:07,1059.75,1060.00,1059.75,1060.00,62,6
04/20/2004,02:08,1060.00,1060.00,1059.75,1060.00,51,2
04/20/2004,02:09,1060.00,1060.00,1059.75,1060.00,54,8
04/20/2004,02:10,1060.00,1060.00,1059.75,1059.75,9,9
04/20/2004,02:11,1060.00,1060.00,1059.75,1059.75,5,5
04/20/2004,02:12,1059.75,1059.75,1059.75,1059.75,0,10
04/20/2004,02:13,1059.75,1060.00,1059.75,1060.00,10,51
04/20/2004,02:14,1059.75,1059.75,1059.75,1059.75,0,1
04/20/2004,02:16,1060.00,1060.00,1060.00,1060.00,15,0
04/20/2004,02:17,1060.00,1060.00,1060.00,1060.00,30,0
04/20/2004,02:18,1060.00,1060.00,1060.00,1060.00,86,0
04/20/2004,02:19,1060.00,1060.25,1060.00,1060.25,107,0
04/20/2004,02:20,1060.25,1060.25,1060.00,1060.00,2,49
04/20/2004,02:21,1060.00,1060.25,1060.00,1060.25,1,14
04/20/2004,02:22,1060.00,1060.00,1060.00,1060.00,0,48
04/20/2004,02:23,1060.00,1060.00,1060.00,1060.00,0,31
04/20/2004,02:24,1060.00,1060.25,1060.00,1060.25,8,1
04/20/2004,02:25,1060.25,1060.50,1060.25,1060.50,86,5
04/20/2004,02:26,1060.50,1060.50,1060.25,1060.50,21,1
04/20/2004,02:27,1060.50,1060.50,1060.25,1060.25,8,18
04/20/2004,02:28,1060.50,1060.75,1060.50,1060.75,146,1
04/20/2004,02:29,1060.75,1061.00,1060.50,1061.00,65,1
04/20/2004,02:30,1060.75,1061.00,1060.75,1061.00,3,13
04/20/2004,02:31,1060.75,1061.00,1060.25,1060.50,24,33
04/20/2004,02:32,1060.25,1060.50,1060.25,1060.50,6,10
04/20/2004,02:33,1060.50,1060.50,1060.50,1060.50,6,0
04/20/2004,02:34,1060.50,1060.50,1060.50,1060.50,6,0
04/20/2004,02:35,1060.50,1060.75,1060.50,1060.50,40,21
04/20/2004,02:36,1060.50,1060.50,1060.50,1060.50,0,22
04/20/2004,02:37,1060.50,1060.50,1060.50,1060.50,0,37
04/20/2004,02:38,1060.50,1060.50,1060.50,1060.50,0,7
04/20/2004,02:39,1060.50,1060.50,1060.50,1060.50,0,8
04/20/2004,02:40,1060.50,1060.50,1060.50,1060.50,0,6
04/20/2004,02:41,1060.25,1060.25,1060.25,1060.25,0,60
04/20/2004,02:42,1060.25,1060.50,1060.25,1060.25,6,50
04/20/2004,02:43,1060.50,1060.50,1060.50,1060.50,6,0
04/20/2004,02:44,1060.50,1060.75,1060.25,1060.50,26,6
04/20/2004,02:45,1060.50,1060.75,1060.50,1060.75,6,5
04/20/2004,02:46,1060.75,1061.00,1060.75,1060.75,56,8
04/20/2004,02:47,1060.75,1061.00,1060.50,1060.50,8,154
04/20/2004,02:48,1060.50,1060.75,1060.50,1060.75,5,7
04/20/2004,02:49,1060.75,1060.75,1060.50,1060.75,12,16
04/20/2004,02:50,1060.75,1060.75,1060.50,1060.75,197,2
04/20/2004,02:51,1060.75,1061.00,1060.75,1061.00,159,0
04/20/2004,02:52,1061.00,1061.25,1061.00,1061.00,143,11
04/20/2004,02:53,1061.25,1061.25,1061.00,1061.25,17,5
04/20/2004,02:54,1061.25,1061.25,1061.00,1061.00,7,10
04/20/2004,02:55,1061.25,1061.25,1061.00,1061.00,9,18
04/20/2004,02:56,1061.00,1061.00,1060.75,1060.75,0,27
04/20/2004,02:57,1060.75,1061.00,1060.75,1060.75,7,36
04/20/2004,02:58,1060.75,1061.00,1060.75,1060.75,27,3
04/20/2004,02:59,1061.00,1061.00,1061.00,1061.00,23,0
04/20/2004,03:00,1061.00,1061.25,1061.00,1061.00,27,22
04/20/2004,03:01,1061.00,1061.00,1061.00,1061.00,0,9
04/20/2004,03:02,1061.00,1061.25,1061.00,1061.25,52,9
04/20/2004,03:03,1061.50,1061.50,1061.25,1061.25,30,16
04/20/2004,03:04,1061.50,1061.50,1061.25,1061.25,7,2
04/20/2004,03:05,1061.50,1061.50,1061.25,1061.25,40,133
04/20/2004,03:06,1061.25,1061.25,1061.00,1061.00,7,43
04/20/2004,03:07,1061.25,1061.25,1061.25,1061.25,11,0
04/20/2004,03:08,1061.25,1061.25,1061.25,1061.25,89,0
04/20/2004,03:09,1061.50,1061.50,1061.50,1061.50,12,0
04/20/2004,03:10,1061.50,1061.50,1061.25,1061.25,7,5
04/20/2004,03:11,1061.25,1061.50,1061.25,1061.50,18,1
04/20/2004,03:12,1061.50,1061.75,1061.50,1061.75,12,0
04/20/2004,03:13,1061.50,1061.50,1061.50,1061.50,0,5
04/20/2004,03:14,1061.75,1061.75,1061.75,1061.75,7,0
04/20/2004,03:15,1061.50,1061.75,1061.50,1061.75,7,3
04/20/2004,03:16,1061.75,1061.75,1061.75,1061.75,105,0
04/20/2004,03:17,1061.75,1062.00,1061.75,1062.00,26,0
04/20/2004,03:18,1062.00,1062.00,1062.00,1062.00,7,0
04/20/2004,03:19,1062.00,1062.00,1061.75,1062.00,15,11
04/20/2004,03:20,1061.75,1062.00,1061.75,1062.00,7,26
04/20/2004,03:21,1061.75,1061.75,1061.50,1061.50,0,11
04/20/2004,03:22,1061.50,1061.75,1061.50,1061.75,16,1
04/20/2004,03:23,1061.75,1061.75,1061.50,1061.50,7,1
04/20/2004,03:24,1061.50,1061.75,1061.50,1061.75,9,2
04/20/2004,03:25,1061.50,1061.50,1061.50,1061.50,0,33
04/20/2004,03:26,1061.50,1061.50,1061.25,1061.25,0,13
04/20/2004,03:27,1061.50,1061.50,1061.50,1061.50,7,0
04/20/2004,03:28,1061.50,1061.50,1061.50,1061.50,14,0
04/20/2004,03:29,1061.50,1061.50,1061.25,1061.25,1,1
04/20/2004,03:30,1061.75,1061.75,1061.25,1061.50,8,4
04/20/2004,03:31,1061.25,1061.50,1061.25,1061.50,5,6
04/20/2004,03:32,1061.50,1061.50,1061.50,1061.50,26,0
04/20/2004,03:33,1061.50,1061.75,1061.50,1061.75,19,0
04/20/2004,03:34,1061.75,1061.75,1061.75,1061.75,4,0
04/20/2004,03:35,1061.75,1062.00,1061.75,1061.75,20,109
04/20/2004,03:36,1061.75,1061.75,1061.75,1061.75,0,27
04/20/2004,03:37,1061.75,1061.75,1061.50,1061.50,0,117
04/20/2004,03:38,1061.75,1061.75,1061.75,1061.75,4,0
04/20/2004,03:39,1061.50,1061.50,1061.50,1061.50,0,13
04/20/2004,03:40,1061.50,1061.50,1061.25,1061.50,7,11
04/20/2004,03:41,1061.50,1061.75,1061.50,1061.75,16,0
04/20/2004,03:44,1061.75,1061.75,1061.75,1061.75,56,0
04/20/2004,03:45,1062.00,1062.25,1062.00,1062.25,102,0
04/20/2004,03:46,1062.25,1062.25,1062.00,1062.00,14,6
04/20/2004,03:47,1062.00,1062.25,1062.00,1062.25,12,3
04/20/2004,03:48,1062.25,1062.50,1062.00,1062.25,89,1
04/20/2004,03:49,1062.50,1062.50,1062.25,1062.25,5,4
04/20/2004,03:51,1062.25,1062.25,1062.25,1062.25,0,44
04/20/2004,03:52,1062.25,1062.50,1062.25,1062.50,53,23
04/20/2004,03:53,1062.50,1062.50,1062.25,1062.50,64,2
04/20/2004,03:54,1062.50,1063.00,1062.50,1062.50,98,67
04/20/2004,03:55,1062.50,1062.50,1062.50,1062.50,0,25
04/20/2004,03:57,1062.50,1062.50,1062.50,1062.50,0,5
04/20/2004,03:58,1062.75,1062.75,1062.50,1062.50,12,1
04/20/2004,03:59,1062.50,1062.50,1062.25,1062.50,10,30
04/20/2004,04:00,1062.50,1062.50,1062.50,1062.50,8,0
04/20/2004,04:01,1062.25,1062.25,1061.50,1061.75,16,100
04/20/2004,04:02,1062.00,1062.00,1061.75,1061.75,9,40
04/20/2004,04:03,1061.75,1062.00,1061.50,1061.50,26,50
04/20/2004,04:04,1061.75,1061.75,1061.50,1061.50,5,1
04/20/2004,04:05,1061.75,1061.75,1061.00,1061.00,1,83
04/20/2004,04:06,1061.25,1061.25,1061.00,1061.00,4,21
04/20/2004,04:07,1061.00,1061.25,1060.75,1061.00,1,37
04/20/2004,04:08,1061.00,1061.25,1061.00,1061.00,1,44
04/20/2004,04:09,1061.25,1061.25,1061.00,1061.00,3,10
04/20/2004,04:12,1061.25,1061.25,1061.25,1061.25,184,0
04/20/2004,04:13,1061.50,1061.50,1061.50,1061.50,36,0
04/20/2004,04:14,1061.50,1061.50,1061.50,1061.50,9,0
04/20/2004,04:15,1061.25,1061.25,1061.25,1061.25,0,15
04/20/2004,04:16,1061.25,1061.50,1061.25,1061.50,2,4
04/20/2004,04:17,1061.50,1061.50,1061.25,1061.25,1,2
04/20/2004,04:18,1061.25,1061.25,1061.25,1061.25,0,3
04/20/2004,04:19,1061.25,1061.25,1061.25,1061.25,0,18
04/20/2004,04:21,1061.25,1061.25,1061.25,1061.25,0,68
04/20/2004,04:22,1061.25,1061.25,1061.25,1061.25,0,22
04/20/2004,04:23,1061.25,1061.25,1061.00,1061.25,3,13
04/20/2004,04:24,1061.25,1061.50,1061.00,1061.50,10,1
04/20/2004,04:25,1061.25,1061.25,1061.25,1061.25,0,3
04/20/2004,04:26,1061.25,1061.50,1061.00,1061.00,1,22
04/20/2004,04:27,1061.00,1061.00,1061.00,1061.00,0,25
04/20/2004,04:28,1061.00,1061.00,1061.00,1061.00,0,23
04/20/2004,04:29,1061.00,1061.00,1061.00,1061.00,0,49
04/20/2004,04:31,1061.00,1061.00,1061.00,1061.00,0,43
04/20/2004,04:32,1061.00,1061.00,1060.75,1060.75,0,7
04/20/2004,04:33,1061.00,1061.00,1060.75,1060.75,2,6
04/20/2004,04:36,1060.75,1060.75,1060.75,1060.75,0,60
04/20/2004,04:38,1060.50,1060.50,1060.50,1060.50,0,25
04/20/2004,04:41,1060.50,1060.75,1060.50,1060.75,16,3
04/20/2004,04:42,1060.75,1060.75,1060.75,1060.75,1,0
04/20/2004,04:43,1060.75,1060.75,1060.75,1060.75,20,0
04/20/2004,04:44,1060.50,1060.50,1060.50,1060.50,0,69
04/20/2004,04:45,1060.50,1060.50,1060.50,1060.50,0,3
04/20/2004,04:46,1060.25,1060.25,1060.25,1060.25,0,50
04/20/2004,04:47,1060.50,1060.50,1060.50,1060.50,1,0
04/20/2004,04:48,1060.50,1060.50,1060.50,1060.50,1,0
04/20/2004,04:49,1060.25,1060.25,1060.25,1060.25,0,53
04/20/2004,04:50,1060.50,1060.50,1060.25,1060.25,6,11
04/20/2004,04:51,1060.25,1060.25,1060.25,1060.25,0,2
04/20/2004,04:52,1060.25,1060.25,1060.00,1060.00,0,4
04/20/2004,04:53,1060.25,1060.25,1060.00,1060.00,10,2
04/20/2004,04:54,1060.25,1060.25,1060.25,1060.25,1,0
04/20/2004,04:55,1060.25,1060.50,1060.25,1060.50,56,0
04/20/2004,04:56,1060.75,1060.75,1060.75,1060.75,1,0
04/20/2004,04:57,1060.75,1060.75,1060.75,1060.75,10,0
04/20/2004,04:58,1060.75,1060.75,1060.75,1060.75,18,0
04/20/2004,04:59,1060.75,1060.75,1060.75,1060.75,27,0
04/20/2004,05:02,1060.50,1060.50,1060.50,1060.50,0,1
04/20/2004,05:03,1060.75,1060.75,1060.75,1060.75,1,0
04/20/2004,05:04,1060.50,1060.50,1060.50,1060.50,0,2
04/20/2004,05:05,1060.50,1060.50,1060.50,1060.50,0,10
04/20/2004,05:07,1060.50,1060.50,1060.50,1060.50,0,2
04/20/2004,05:08,1060.75,1061.00,1060.75,1061.00,54,0
04/20/2004,05:09,1061.00,1061.00,1061.00,1061.00,13,0
04/20/2004,05:10,1061.00,1061.00,1061.00,1061.00,4,0
04/20/2004,05:11,1060.75,1060.75,1060.75,1060.75,0,11
04/20/2004,05:14,1061.00,1061.00,1061.00,1061.00,4,0
04/20/2004,05:17,1060.75,1060.75,1060.50,1060.50,1,33
04/20/2004,05:18,1060.50,1060.50,1060.50,1060.50,0,1
04/20/2004,05:19,1060.50,1060.50,1060.50,1060.50,0,7
04/20/2004,05:20,1060.50,1060.50,1060.50,1060.50,0,4
04/20/2004,05:21,1060.25,1060.25,1060.25,1060.25,0,34
04/20/2004,05:22,1060.25,1060.25,1060.25,1060.25,0,14
04/20/2004,05:23,1060.25,1060.25,1060.25,1060.25,0,2
04/20/2004,05:24,1060.50,1060.50,1060.50,1060.50,8,0
04/20/2004,05:26,1060.50,1060.75,1060.50,1060.75,35,0
04/20/2004,05:27,1060.75,1060.75,1060.75,1060.75,2,0
04/20/2004,05:30,1060.75,1060.75,1060.75,1060.75,4,0
04/20/2004,05:31,1060.75,1060.75,1060.75,1060.75,4,0
04/20/2004,05:32,1061.00,1061.00,1061.00,1061.00,5,0
04/20/2004,05:33,1061.00,1061.00,1061.00,1061.00,3,0
04/20/2004,05:34,1061.00,1061.00,1061.00,1061.00,3,0
04/20/2004,05:35,1061.00,1061.00,1060.75,1060.75,1,7
04/20/2004,05:36,1061.00,1061.00,1061.00,1061.00,13,0
04/20/2004,05:38,1061.25,1061.25,1061.00,1061.25,53,1
04/20/2004,05:39,1061.25,1061.50,1061.25,1061.50,6,6
04/20/2004,05:40,1061.25,1061.25,1061.00,1061.00,0,17
04/20/2004,05:41,1061.25,1061.25,1061.00,1061.00,1,15
04/20/2004,05:42,1061.00,1061.00,1061.00,1061.00,0,6
04/20/2004,05:43,1061.00,1061.00,1061.00,1061.00,0,6
04/20/2004,05:44,1061.00,1061.00,1060.75,1060.75,0,7
04/20/2004,05:45,1061.00,1061.00,1061.00,1061.00,3,0
04/20/2004,05:47,1061.00,1061.00,1060.75,1060.75,2,3
04/20/2004,05:48,1060.75,1061.00,1060.75,1061.00,1,1
04/20/2004,05:49,1061.00,1061.00,1061.00,1061.00,10,0
04/20/2004,05:50,1061.00,1061.00,1061.00,1061.00,30,0
04/20/2004,05:51,1061.25,1061.25,1061.25,1061.25,2,0
04/20/2004,05:52,1061.25,1061.25,1061.25,1061.25,1,0
04/20/2004,05:53,1061.00,1061.00,1061.00,1061.00,0,5
04/20/2004,05:56,1060.75,1060.75,1060.75,1060.75,0,2
04/20/2004,05:57,1061.00,1061.00,1061.00,1061.00,6,0
04/20/2004,05:58,1060.75,1061.00,1060.75,1061.00,15,1
04/20/2004,05:59,1060.75,1061.00,1060.75,1061.00,2,10
04/20/2004,06:01,1061.00,1061.25,1061.00,1061.25,60,0
04/20/2004,06:02,1061.00,1061.00,1061.00,1061.00,0,62
04/20/2004,06:03,1061.00,1061.25,1061.00,1061.25,172,37
04/20/2004,06:04,1061.25,1061.25,1061.25,1061.25,50,0
04/20/2004,06:05,1061.25,1061.25,1061.25,1061.25,75,0
04/20/2004,06:06,1061.25,1061.25,1061.00,1061.25,77,4
04/20/2004,06:07,1061.25,1061.25,1061.25,1061.25,10,0
04/20/2004,06:08,1061.25,1061.25,1061.25,1061.25,2,0
04/20/2004,06:09,1061.25,1061.25,1061.25,1061.25,19,0
04/20/2004,06:10,1061.25,1061.25,1061.25,1061.25,69,0
04/20/2004,06:11,1061.25,1061.25,1061.25,1061.25,15,0
04/20/2004,06:12,1061.25,1061.25,1061.25,1061.25,1,0
04/20/2004,06:13,1061.25,1061.25,1061.25,1061.25,1,0
04/20/2004,06:14,1061.25,1061.25,1061.00,1061.25,21,15
04/20/2004,06:15,1061.25,1061.75,1061.25,1061.50,125,2
04/20/2004,06:16,1061.75,1061.75,1061.75,1061.75,49,0
04/20/2004,06:18,1061.75,1061.75,1061.75,1061.75,5,0
04/20/2004,06:19,1061.75,1061.75,1061.75,1061.75,73,0
04/20/2004,06:20,1061.75,1062.00,1061.75,1061.75,21,22
04/20/2004,06:21,1061.75,1062.00,1061.75,1061.75,1,8
04/20/2004,06:22,1061.75,1062.00,1061.75,1062.00,203,21
04/20/2004,06:23,1062.00,1062.25,1062.00,1062.00,17,1
04/20/2004,06:24,1062.25,1062.25,1062.00,1062.00,87,32
04/20/2004,06:25,1062.25,1062.25,1062.25,1062.25,7,0
04/20/2004,06:26,1062.25,1062.25,1062.25,1062.25,2,0
04/20/2004,06:27,1062.25,1062.25,1062.00,1062.00,133,10
04/20/2004,06:28,1062.25,1062.25,1062.00,1062.00,30,2
04/20/2004,06:29,1062.25,1062.25,1062.25,1062.25,37,0
04/20/2004,06:30,1062.50,1062.50,1062.00,1062.00,2,25
04/20/2004,06:31,1062.00,1062.00,1062.00,1062.00,0,2
04/20/2004,06:32,1062.00,1062.00,1061.75,1062.00,19,77
04/20/2004,06:33,1062.00,1062.00,1062.00,1062.00,2,0
04/20/2004,06:34,1062.00,1062.25,1062.00,1062.25,48,3
04/20/2004,06:35,1062.00,1062.00,1061.75,1062.00,5,13
04/20/2004,06:36,1061.75,1062.00,1061.75,1061.75,26,4
04/20/2004,06:37,1061.75,1061.75,1061.75,1061.75,0,134
04/20/2004,06:38,1061.75,1061.75,1061.25,1061.25,0,179
04/20/2004,06:39,1061.50,1061.50,1061.50,1061.50,6,0
04/20/2004,06:40,1061.50,1061.75,1061.25,1061.50,21,14
04/20/2004,06:41,1061.75,1062.00,1061.75,1062.00,49,0
04/20/2004,06:42,1061.75,1061.75,1061.75,1061.75,0,58
04/20/2004,06:43,1061.75,1062.00,1061.75,1062.00,14,5
04/20/2004,06:44,1062.25,1062.50,1062.25,1062.25,46,12
04/20/2004,06:45,1062.25,1062.25,1062.25,1062.25,0,1
04/20/2004,06:46,1062.00,1062.00,1062.00,1062.00,0,7
04/20/2004,06:47,1062.00,1062.00,1062.00,1062.00,0,27
04/20/2004,06:48,1062.00,1062.00,1062.00,1062.00,0,9
04/20/2004,06:49,1062.00,1062.00,1062.00,1062.00,0,19
04/20/2004,06:50,1062.00,1062.00,1062.00,1062.00,0,2
04/20/2004,06:51,1061.75,1061.75,1061.75,1061.75,0,19
04/20/2004,06:52,1061.75,1061.75,1061.75,1061.75,0,8
04/20/2004,06:53,1061.75,1061.75,1061.75,1061.75,0,3
04/20/2004,06:54,1062.00,1062.00,1062.00,1062.00,4,0
04/20/2004,06:55,1061.75,1062.00,1061.75,1062.00,1,1
04/20/2004,06:56,1062.00,1062.00,1062.00,1062.00,2,0
04/20/2004,06:58,1061.75,1062.25,1061.75,1062.25,274,50
04/20/2004,06:59,1062.25,1062.50,1062.25,1062.25,100,53
04/20/2004,07:00,1062.25,1062.75,1062.25,1062.75,155,80
04/20/2004,07:01,1062.75,1063.00,1062.75,1062.75,193,201
04/20/2004,07:02,1063.00,1063.00,1062.75,1063.00,253,5
04/20/2004,07:03,1062.75,1063.25,1062.75,1062.75,101,56
04/20/2004,07:04,1062.75,1062.75,1062.50,1062.75,8,261
04/20/2004,07:05,1062.50,1062.50,1062.25,1062.25,17,188
04/20/2004,07:06,1062.25,1062.25,1062.25,1062.25,0,163
04/20/2004,07:07,1062.25,1062.50,1062.25,1062.50,10,9
04/20/2004,07:08,1062.25,1062.25,1062.00,1062.25,59,70
04/20/2004,07:09,1062.00,1062.50,1062.00,1062.50,166,1
04/20/2004,07:10,1062.50,1062.75,1062.50,1062.75,24,0
04/20/2004,07:11,1062.50,1062.50,1062.25,1062.25,0,30
04/20/2004,07:12,1062.25,1062.50,1062.25,1062.50,36,3
04/20/2004,07:13,1062.75,1063.00,1062.75,1063.00,635,1
04/20/2004,07:14,1063.00,1063.00,1063.00,1063.00,105,0
04/20/2004,07:15,1063.00,1063.50,1062.75,1063.25,582,159
04/20/2004,07:16,1063.25,1063.50,1063.00,1063.50,143,135
04/20/2004,07:17,1063.25,1063.75,1063.25,1063.25,180,57
04/20/2004,07:18,1063.25,1063.25,1063.00,1063.00,0,206
04/20/2004,07:19,1063.25,1063.25,1063.00,1063.00,75,15
04/20/2004,07:20,1063.00,1063.25,1063.00,1063.00,3,40
04/20/2004,07:21,1063.00,1063.00,1062.75,1063.00,1,64
04/20/2004,07:22,1062.75,1063.00,1062.75,1063.00,245,2
04/20/2004,07:23,1063.00,1063.25,1063.00,1063.00,20,6
04/20/2004,07:24,1063.25,1063.25,1063.00,1063.25,3,6
04/20/2004,07:25,1063.00,1063.25,1063.00,1063.25,226,1
04/20/2004,07:26,1063.25,1063.25,1063.25,1063.25,16,0
04/20/2004,07:27,1063.25,1063.50,1063.25,1063.25,42,80
04/20/2004,07:28,1063.25,1063.25,1063.00,1063.25,10,36
04/20/2004,07:29,1063.25,1063.25,1063.00,1063.25,107,10
04/20/2004,07:30,1063.00,1063.00,1063.00,1063.00,0,25
04/20/2004,07:31,1063.00,1063.00,1062.75,1063.00,30,112
04/20/2004,07:32,1063.00,1063.00,1062.75,1062.75,6,2
04/20/2004,07:33,1062.75,1063.00,1062.75,1063.00,266,8
04/20/2004,07:34,1063.00,1063.00,1062.75,1062.75,128,1
04/20/2004,07:35,1062.75,1063.00,1062.75,1063.00,26,27
04/20/2004,07:36,1063.00,1063.00,1063.00,1063.00,64,0
04/20/2004,07:37,1063.00,1063.25,1063.00,1063.25,7,0
04/20/2004,07:38,1063.00,1063.00,1063.00,1063.00,0,22
04/20/2004,07:39,1063.00,1063.00,1062.75,1062.75,0,238
04/20/2004,07:40,1062.50,1062.75,1062.50,1062.75,101,23
04/20/2004,07:41,1063.00,1063.00,1062.50,1062.75,73,90
04/20/2004,07:42,1062.75,1063.00,1062.50,1063.00,65,5
04/20/2004,07:43,1063.00,1063.00,1062.75,1062.75,133,68
04/20/2004,07:44,1062.50,1062.75,1062.50,1062.50,48,32
04/20/2004,07:45,1062.50,1062.75,1062.50,1062.75,5,45
04/20/2004,07:46,1062.75,1062.75,1062.75,1062.75,45,0
04/20/2004,07:47,1062.75,1063.00,1062.75,1062.75,176,1
04/20/2004,07:48,1063.00,1063.25,1062.75,1063.00,462,209
04/20/2004,07:49,1062.75,1063.00,1062.50,1062.50,22,252
04/20/2004,07:50,1062.75,1063.00,1062.50,1062.75,317,74
04/20/2004,07:51,1062.75,1063.00,1062.75,1062.75,3,6
04/20/2004,07:52,1063.00,1063.00,1062.75,1062.75,2,71
04/20/2004,07:53,1062.75,1063.00,1062.50,1062.75,12,40
04/20/2004,07:54,1062.75,1062.75,1062.25,1062.25,53,96
04/20/2004,07:55,1062.25,1062.75,1062.00,1062.25,110,439
04/20/2004,07:56,1062.25,1062.25,1061.75,1062.00,224,219
04/20/2004,07:57,1062.25,1062.25,1062.00,1062.00,3,31
04/20/2004,07:58,1062.25,1062.25,1061.75,1061.75,14,180
04/20/2004,07:59,1062.00,1062.25,1062.00,1062.25,213,23
04/20/2004,08:00,1062.25,1062.50,1062.25,1062.25,34,111
04/20/2004,08:01,1062.00,1062.25,1062.00,1062.00,9,4
04/20/2004,08:02,1062.00,1062.50,1062.00,1062.25,38,6
04/20/2004,08:03,1062.25,1062.50,1062.25,1062.50,27,2
04/20/2004,08:04,1062.50,1062.50,1062.00,1062.00,4,58
04/20/2004,08:05,1062.00,1062.50,1062.00,1062.50,49,4
04/20/2004,08:06,1062.25,1062.50,1062.00,1062.25,55,111
04/20/2004,08:07,1062.25,1062.50,1062.00,1062.25,59,3
04/20/2004,08:08,1062.25,1062.50,1062.25,1062.25,137,9
04/20/2004,08:09,1062.25,1062.75,1062.25,1062.75,132,21
04/20/2004,08:10,1062.50,1062.75,1062.50,1062.50,28,38
04/20/2004,08:11,1062.50,1062.75,1062.50,1062.75,25,5
04/20/2004,08:12,1062.50,1062.75,1062.50,1062.50,18,4
04/20/2004,08:13,1062.75,1062.75,1062.50,1062.75,74,27
04/20/2004,08:14,1062.75,1062.75,1062.50,1062.50,55,137
04/20/2004,08:15,1062.50,1062.50,1062.25,1062.25,3,49
04/20/2004,08:16,1062.00,1062.50,1062.00,1062.50,18,16
04/20/2004,08:17,1062.50,1062.75,1062.50,1062.50,60,23
04/20/2004,08:18,1062.75,1062.75,1062.50,1062.50,10,14
04/20/2004,08:19,1062.25,1062.50,1062.25,1062.25,9,19
04/20/2004,08:20,1062.50,1062.50,1062.25,1062.25,19,10
04/20/2004,08:21,1062.25,1062.50,1062.00,1062.25,74,78
04/20/2004,08:22,1062.50,1062.50,1062.25,1062.25,17,41
04/20/2004,08:23,1062.25,1062.25,1062.25,1062.25,0,97
04/20/2004,08:24,1062.25,1062.50,1062.25,1062.25,7,59
04/20/2004,08:25,1062.50,1062.50,1062.00,1062.25,37,91
04/20/2004,08:26,1062.00,1062.25,1062.00,1062.25,99,1
04/20/2004,08:27,1062.00,1062.25,1061.75,1062.00,93,381
04/20/2004,08:28,1062.00,1062.00,1061.75,1061.75,9,157
04/20/2004,08:29,1061.75,1062.25,1061.75,1062.25,396,385
04/20/2004,08:30,1062.25,1062.25,1061.50,1061.50,105,995
04/20/2004,08:31,1061.50,1061.75,1061.00,1061.50,2042,2304
04/20/2004,08:32,1061.50,1061.75,1061.00,1061.75,2071,992
04/20/2004,08:33,1061.75,1062.00,1061.50,1061.50,1448,1267
04/20/2004,08:34,1061.75,1061.75,1061.00,1061.25,989,1510
04/20/2004,08:35,1061.50,1061.50,1060.50,1060.75,1533,3124
04/20/2004,08:36,1060.75,1060.75,1060.00,1060.50,1433,2562
04/20/2004,08:37,1060.75,1061.25,1060.50,1061.00,1793,2152
04/20/2004,08:38,1061.25,1061.50,1061.00,1061.25,2074,1217
04/20/2004,08:39,1061.25,1061.50,1061.00,1061.00,858,692
04/20/2004,08:40,1061.00,1061.50,1060.75,1061.25,843,1046
04/20/2004,08:41,1061.25,1061.75,1061.00,1061.00,1536,1028
04/20/2004,08:42,1061.25,1061.75,1061.00,1061.50,2654,910
04/20/2004,08:43,1061.50,1062.00,1061.00,1061.50,1163,1501
04/20/2004,08:44,1061.50,1061.75,1061.00,1061.00,665,952
04/20/2004,08:45,1061.25,1061.75,1061.00,1061.00,497,1696
04/20/2004,08:46,1061.00,1061.00,1060.50,1061.00,513,1384
04/20/2004,08:47,1061.00,1061.00,1060.50,1061.00,643,250
04/20/2004,08:48,1061.00,1061.50,1060.75,1061.50,2263,534
04/20/2004,08:49,1061.25,1061.50,1061.00,1061.25,197,529
04/20/2004,08:50,1061.00,1061.50,1061.00,1061.25,826,508
04/20/2004,08:51,1061.25,1061.25,1061.00,1061.25,499,720
04/20/2004,08:52,1061.25,1061.75,1061.25,1061.25,1345,848
04/20/2004,08:53,1061.50,1061.50,1061.00,1061.25,760,285
04/20/2004,08:54,1061.25,1062.25,1061.25,1062.25,3303,937
04/20/2004,08:55,1062.25,1062.25,1061.75,1062.25,1075,1899
04/20/2004,08:56,1062.25,1062.75,1062.00,1062.75,2770,211
04/20/2004,08:57,1062.75,1063.25,1062.50,1063.25,1414,878
04/20/2004,08:58,1063.25,1063.50,1063.00,1063.00,3105,1079
04/20/2004,08:59,1063.00,1063.25,1063.00,1063.00,269,1018
04/20/2004,09:00,1063.00,1063.25,1063.00,1063.25,460,612
04/20/2004,09:01,1063.25,1063.50,1063.00,1063.50,1429,845
04/20/2004,09:02,1063.25,1063.75,1063.25,1063.25,1570,981
04/20/2004,09:03,1063.25,1063.50,1063.00,1063.00,286,1126
04/20/2004,09:04,1063.00,1063.25,1062.75,1063.25,625,2196
04/20/2004,09:05,1063.00,1063.50,1062.75,1062.75,1197,1329
04/20/2004,09:06,1062.75,1063.00,1062.50,1062.75,73,731
04/20/2004,09:07,1062.75,1063.00,1062.50,1062.75,412,192
04/20/2004,09:08,1062.75,1063.50,1062.75,1063.50,2254,754
04/20/2004,09:09,1063.50,1063.75,1062.75,1063.00,602,1319
04/20/2004,09:10,1062.75,1062.75,1062.50,1062.50,524,1095
04/20/2004,09:11,1062.50,1063.00,1062.50,1063.00,766,393
04/20/2004,09:12,1063.00,1063.00,1062.25,1062.25,238,1499
04/20/2004,09:13,1062.25,1062.75,1062.25,1062.25,586,1617
04/20/2004,09:14,1062.25,1062.50,1062.00,1062.25,602,1853
04/20/2004,09:15,1062.25,1062.25,1062.00,1062.00,430,140
04/20/2004,09:16,1062.25,1062.75,1062.00,1062.50,1309,652
04/20/2004,09:17,1062.50,1062.75,1062.25,1062.25,348,348
04/20/2004,09:18,1062.25,1062.75,1062.25,1062.75,662,22
04/20/2004,09:19,1062.75,1062.75,1062.25,1062.25,58,329
04/20/2004,09:20,1062.25,1062.50,1062.00,1062.00,679,971
04/20/2004,09:21,1062.00,1062.25,1061.50,1061.50,420,2246
04/20/2004,09:22,1061.50,1061.75,1061.25,1061.50,479,2602
04/20/2004,09:23,1061.75,1061.75,1061.50,1061.50,121,321
04/20/2004,09:24,1061.50,1062.00,1061.25,1061.50,1275,2947
04/20/2004,09:25,1061.25,1061.75,1061.25,1061.75,1018,148
04/20/2004,09:26,1061.50,1062.00,1061.50,1061.75,804,654
04/20/2004,09:27,1062.00,1062.50,1061.75,1062.25,895,330
04/20/2004,09:28,1062.25,1062.50,1062.00,1062.00,315,237
04/20/2004,09:29,1062.00,1062.25,1061.75,1062.00,197,442
04/20/2004,09:30,1062.00,1062.25,1061.75,1062.25,135,84
04/20/2004,09:31,1062.00,1062.25,1062.00,1062.25,65,166
04/20/2004,09:32,1062.25,1062.25,1061.75,1062.00,87,556
04/20/2004,09:33,1062.00,1062.00,1061.50,1061.75,47,306
04/20/2004,09:34,1061.50,1062.00,1061.50,1061.75,303,179
04/20/2004,09:35,1061.75,1062.00,1061.75,1062.00,23,39
04/20/2004,09:36,1062.00,1062.50,1061.75,1062.50,1477,45
04/20/2004,09:37,1062.50,1062.75,1062.25,1062.25,1808,1122
04/20/2004,09:38,1062.25,1062.75,1062.25,1062.50,459,539
04/20/2004,09:39,1062.50,1062.50,1062.25,1062.50,730,11
04/20/2004,09:40,1062.50,1062.50,1062.00,1062.00,103,309
04/20/2004,09:41,1062.00,1062.50,1062.00,1062.25,367,132
04/20/2004,09:42,1062.50,1062.75,1062.25,1062.25,375,245
04/20/2004,09:43,1062.50,1062.75,1062.25,1062.25,268,120
04/20/2004,09:44,1062.25,1062.50,1062.25,1062.25,16,63
04/20/2004,09:45,1062.25,1062.75,1062.25,1062.75,268,9
04/20/2004,09:46,1062.50,1063.25,1062.50,1062.75,2814,1873
04/20/2004,09:47,1062.75,1063.25,1062.75,1063.00,864,1245
04/20/2004,09:48,1062.75,1063.25,1062.75,1062.75,229,154
04/20/2004,09:49,1063.00,1063.25,1062.75,1063.00,414,78
04/20/2004,09:50,1062.75,1063.00,1062.75,1062.75,22,93
04/20/2004,09:51,1062.75,1063.00,1062.25,1062.25,146,1263
04/20/2004,09:52,1062.25,1062.50,1061.75,1062.00,1778,2146
04/20/2004,09:53,1062.00,1062.25,1061.75,1062.25,1124,134
04/20/2004,09:54,1062.00,1062.25,1061.75,1062.00,87,391
04/20/2004,09:55,1062.00,1062.25,1061.25,1061.25,208,906
04/20/2004,09:56,1061.25,1061.50,1061.00,1061.50,683,1879
04/20/2004,09:57,1061.50,1061.75,1061.25,1061.50,587,188
04/20/2004,09:58,1061.50,1061.50,1061.25,1061.25,43,247
04/20/2004,09:59,1061.00,1061.25,1060.00,1060.25,1156,4395
04/20/2004,10:00,1060.25,1060.50,1059.75,1060.00,1446,2296
04/20/2004,10:01,1060.25,1060.25,1059.50,1059.50,1023,3170
04/20/2004,10:02,1059.75,1060.25,1059.50,1059.75,1376,808
04/20/2004,10:03,1060.00,1060.25,1059.75,1060.25,941,62
04/20/2004,10:04,1060.00,1060.25,1059.75,1060.25,501,386
04/20/2004,10:05,1060.25,1060.25,1059.50,1059.50,478,888
04/20/2004,10:06,1059.50,1060.25,1059.50,1060.25,1184,853
04/20/2004,10:07,1060.00,1060.25,1059.75,1060.00,403,1270
04/20/2004,10:08,1060.25,1060.25,1059.50,1059.75,19,946
04/20/2004,10:09,1059.50,1059.75,1059.00,1059.00,1131,2594
04/20/2004,10:10,1059.00,1059.25,1059.00,1059.00,388,1654
04/20/2004,10:11,1059.00,1059.25,1059.00,1059.25,352,943
04/20/2004,10:12,1059.00,1059.25,1058.75,1059.00,962,761
04/20/2004,10:13,1059.00,1059.50,1059.00,1059.50,1927,197
04/20/2004,10:14,1059.50,1059.50,1059.25,1059.50,200,49
04/20/2004,10:15,1059.50,1059.75,1059.25,1059.75,1748,164
04/20/2004,10:16,1059.75,1059.75,1059.25,1059.50,400,1048
04/20/2004,10:17,1059.50,1059.50,1059.25,1059.50,351,135
04/20/2004,10:18,1059.50,1059.75,1059.25,1059.50,789,273
04/20/2004,10:19,1059.50,1059.50,1058.25,1058.50,870,5067
04/20/2004,10:20,1058.25,1059.25,1058.25,1059.00,3128,1965
04/20/2004,10:21,1058.75,1059.50,1058.75,1059.50,3347,841
04/20/2004,10:22,1059.50,1059.50,1059.25,1059.25,611,1114
04/20/2004,10:23,1059.50,1059.75,1059.25,1059.75,540,693
04/20/2004,10:24,1059.75,1059.75,1059.25,1059.75,320,165
04/20/2004,10:25,1059.75,1060.00,1059.50,1060.00,821,391
04/20/2004,10:26,1060.00,1060.25,1059.75,1060.25,1839,372
04/20/2004,10:27,1060.00,1060.25,1059.50,1059.75,825,1884
04/20/2004,10:28,1059.50,1059.75,1059.50,1059.75,825,553
04/20/2004,10:29,1059.75,1060.00,1059.25,1059.75,275,893
04/20/2004,10:30,1059.75,1059.75,1059.25,1059.50,221,350
04/20/2004,10:31,1059.50,1059.75,1058.75,1058.75,185,2128
04/20/2004,10:32,1058.75,1059.25,1058.75,1059.00,637,201
04/20/2004,10:33,1059.00,1059.50,1059.00,1059.50,331,181
04/20/2004,10:34,1059.50,1059.75,1059.25,1059.75,802,15
04/20/2004,10:35,1059.75,1059.75,1059.25,1059.25,88,344
04/20/2004,10:36,1059.50,1059.75,1059.25,1059.50,117,182
04/20/2004,10:37,1059.25,1059.50,1059.00,1059.00,257,802
04/20/2004,10:38,1059.00,1059.50,1059.00,1059.25,146,151
04/20/2004,10:39,1059.25,1059.75,1059.25,1059.50,181,77
04/20/2004,10:40,1059.75,1059.75,1059.50,1059.50,1028,149
04/20/2004,10:41,1059.75,1059.75,1059.25,1059.25,14,371
04/20/2004,10:42,1059.50,1059.75,1059.25,1059.50,258,5
04/20/2004,10:43,1059.75,1060.00,1059.25,1059.50,376,294
04/20/2004,10:44,1059.50,1059.75,1059.25,1059.50,33,123
04/20/2004,10:45,1059.25,1059.75,1059.25,1059.50,159,32
04/20/2004,10:46,1059.50,1059.75,1059.25,1059.50,41,171
04/20/2004,10:47,1059.50,1059.75,1059.25,1059.25,9,127
04/20/2004,10:48,1059.25,1059.75,1059.25,1059.75,172,36
04/20/2004,10:49,1059.50,1059.75,1059.00,1059.25,175,304
04/20/2004,10:50,1059.25,1059.50,1058.75,1058.75,33,605
04/20/2004,10:51,1058.75,1059.25,1058.25,1058.75,531,1316
04/20/2004,10:52,1058.50,1058.75,1058.25,1058.75,209,543
04/20/2004,10:53,1058.50,1058.75,1058.00,1058.25,501,767
04/20/2004,10:54,1058.25,1058.50,1058.00,1058.25,982,496
04/20/2004,10:55,1058.25,1058.50,1058.00,1058.00,108,522
04/20/2004,10:56,1058.00,1058.25,1057.75,1058.00,477,759
04/20/2004,10:57,1057.75,1058.25,1057.75,1057.75,294,180
04/20/2004,10:58,1057.75,1058.00,1057.50,1058.00,1350,1067
04/20/2004,10:59,1057.75,1058.00,1057.25,1057.25,210,1489
04/20/2004,11:00,1057.25,1057.50,1057.25,1057.25,168,921
04/20/2004,11:01,1057.25,1058.00,1057.25,1058.00,1217,147
04/20/2004,11:02,1058.00,1058.25,1057.75,1058.00,1260,161
04/20/2004,11:03,1058.25,1058.50,1058.00,1058.25,1159,394
04/20/2004,11:04,1058.25,1058.50,1058.25,1058.25,208,330
04/20/2004,11:05,1058.25,1058.25,1058.00,1058.00,41,211
04/20/2004,11:06,1058.00,1058.25,1057.50,1058.00,408,1291
04/20/2004,11:07,1058.00,1058.25,1057.75,1058.25,317,10
04/20/2004,11:08,1058.00,1058.50,1058.00,1058.50,445,19
04/20/2004,11:09,1058.25,1058.50,1058.00,1058.25,106,1265
04/20/2004,11:10,1058.25,1058.50,1057.75,1058.00,253,464
04/20/2004,11:11,1058.25,1058.25,1058.00,1058.00,16,152
04/20/2004,11:12,1058.00,1058.50,1058.00,1058.25,187,309
04/20/2004,11:13,1058.25,1058.25,1057.50,1057.75,63,1183
04/20/2004,11:14,1057.75,1058.00,1057.50,1057.75,205,432
04/20/2004,11:15,1057.75,1058.00,1057.50,1057.75,188,342
04/20/2004,11:16,1057.75,1058.25,1057.75,1058.00,371,255
04/20/2004,11:17,1058.00,1058.25,1057.75,1058.00,85,161
04/20/2004,11:18,1058.00,1058.00,1058.00,1058.00,138,0
04/20/2004,11:19,1058.00,1058.25,1057.75,1058.00,127,74
04/20/2004,11:20,1058.25,1058.50,1058.25,1058.50,660,287
04/20/2004,11:21,1058.25,1058.50,1058.00,1058.50,112,282
04/20/2004,11:22,1058.50,1058.75,1058.25,1058.50,688,584
04/20/2004,11:23,1058.50,1058.50,1058.25,1058.25,125,660
04/20/2004,11:24,1058.25,1058.50,1058.00,1058.25,124,144
04/20/2004,11:25,1058.25,1058.25,1057.50,1057.75,363,1345
04/20/2004,11:26,1057.75,1057.75,1057.25,1057.75,1172,1279
04/20/2004,11:27,1057.75,1058.00,1057.75,1058.00,53,608
04/20/2004,11:28,1057.75,1058.00,1057.75,1057.75,2,300
04/20/2004,11:29,1057.75,1058.25,1057.75,1058.25,309,95
04/20/2004,11:30,1058.25,1058.50,1058.25,1058.50,470,374
04/20/2004,11:31,1058.25,1058.75,1058.25,1058.25,586,351
04/20/2004,11:32,1058.50,1058.75,1058.25,1058.50,450,70
04/20/2004,11:33,1058.50,1059.25,1058.50,1058.75,1255,567
04/20/2004,11:34,1059.00,1059.00,1058.75,1058.75,94,639
04/20/2004,11:35,1058.75,1059.00,1058.75,1059.00,462,53
04/20/2004,11:36,1059.00,1059.00,1058.75,1059.00,194,20
04/20/2004,11:37,1059.00,1059.25,1058.75,1059.00,166,174
04/20/2004,11:38,1059.00,1059.25,1058.75,1059.00,90,26
04/20/2004,11:39,1059.00,1059.00,1058.75,1059.00,4,8
04/20/2004,11:40,1059.00,1059.00,1058.75,1059.00,241,4
04/20/2004,11:41,1059.00,1059.25,1058.75,1059.25,363,27
04/20/2004,11:42,1059.00,1059.25,1058.75,1059.00,173,150
04/20/2004,11:43,1059.00,1059.50,1058.75,1059.00,696,378
04/20/2004,11:44,1059.00,1059.25,1059.00,1059.00,1,315
04/20/2004,11:45,1059.00,1059.25,1058.75,1059.00,100,94
04/20/2004,11:46,1059.00,1059.00,1058.75,1059.00,223,7
04/20/2004,11:47,1059.00,1059.25,1058.75,1059.25,210,45
04/20/2004,11:48,1059.00,1059.25,1059.00,1059.25,78,45
04/20/2004,11:49,1059.00,1059.25,1059.00,1059.00,3,26
04/20/2004,11:50,1059.00,1059.25,1059.00,1059.25,17,240
04/20/2004,11:51,1059.00,1059.50,1059.00,1059.25,447,17
04/20/2004,11:52,1059.25,1059.50,1059.25,1059.50,176,356
04/20/2004,11:53,1059.50,1059.50,1059.00,1059.25,282,412
04/20/2004,11:54,1059.25,1059.50,1059.00,1059.25,20,238
04/20/2004,11:55,1059.25,1059.25,1059.00,1059.25,198,15
04/20/2004,11:56,1059.25,1059.25,1059.25,1059.25,73,0
04/20/2004,11:57,1059.25,1059.25,1058.75,1058.75,151,581
04/20/2004,11:58,1058.50,1058.75,1058.50,1058.50,17,535
04/20/2004,11:59,1058.50,1058.75,1058.25,1058.50,475,336
04/20/2004,12:00,1058.50,1058.50,1058.25,1058.50,219,181
04/20/2004,12:01,1058.50,1058.75,1058.25,1058.25,120,179
04/20/2004,12:02,1058.50,1058.50,1058.25,1058.50,100,23
04/20/2004,12:03,1058.50,1058.50,1058.00,1058.25,127,874
04/20/2004,12:04,1058.00,1058.25,1057.75,1058.00,179,1104
04/20/2004,12:05,1058.25,1058.25,1057.75,1058.00,167,277
04/20/2004,12:06,1058.00,1058.50,1058.00,1058.25,510,268
04/20/2004,12:07,1058.25,1058.50,1058.25,1058.25,12,207
04/20/2004,12:08,1058.50,1058.50,1058.25,1058.50,37,15
04/20/2004,12:09,1058.50,1058.75,1058.50,1058.50,268,36
04/20/2004,12:10,1058.50,1058.50,1058.25,1058.50,77,470
04/20/2004,12:11,1058.50,1058.75,1058.50,1058.75,110,0
04/20/2004,12:12,1058.75,1058.75,1058.00,1058.25,153,514
04/20/2004,12:13,1058.50,1058.75,1058.50,1058.75,232,9
04/20/2004,12:14,1058.50,1058.75,1058.50,1058.75,89,78
04/20/2004,12:15,1058.75,1059.00,1058.50,1058.50,472,304
04/20/2004,12:16,1058.50,1058.75,1058.50,1058.50,98,205
04/20/2004,12:17,1058.50,1058.50,1058.25,1058.50,111,34
04/20/2004,12:18,1058.25,1058.50,1058.25,1058.50,48,4
04/20/2004,12:19,1058.75,1058.75,1058.50,1058.75,405,26
04/20/2004,12:20,1058.75,1059.25,1058.75,1059.00,639,532
04/20/2004,12:21,1059.25,1059.25,1058.75,1059.00,564,201
04/20/2004,12:22,1059.00,1059.00,1058.75,1059.00,125,22
04/20/2004,12:23,1059.00,1059.00,1058.75,1059.00,343,2
04/20/2004,12:24,1059.00,1059.00,1058.50,1058.75,568,219
04/20/2004,12:25,1058.75,1059.00,1058.50,1058.75,225,452
04/20/2004,12:26,1058.50,1058.75,1058.50,1058.50,142,45
04/20/2004,12:27,1058.75,1059.00,1058.50,1058.75,195,49
04/20/2004,12:28,1058.50,1058.75,1058.50,1058.50,12,3
04/20/2004,12:29,1058.50,1058.75,1058.50,1058.50,5,32
04/20/2004,12:30,1058.75,1058.75,1058.25,1058.25,10,426
04/20/2004,12:31,1058.50,1058.75,1058.25,1058.75,272,10
04/20/2004,12:32,1058.75,1059.00,1058.75,1058.75,298,2
04/20/2004,12:33,1058.75,1059.50,1058.75,1059.50,1278,54
04/20/2004,12:34,1059.50,1059.75,1059.25,1059.75,724,586
04/20/2004,12:35,1059.75,1059.75,1059.50,1059.50,207,391
04/20/2004,12:36,1059.75,1060.00,1059.50,1059.75,1172,560
04/20/2004,12:37,1059.75,1060.00,1059.75,1059.75,205,92
04/20/2004,12:38,1060.00,1060.00,1059.75,1059.75,91,75
04/20/2004,12:39,1059.75,1059.75,1059.50,1059.75,350,219
04/20/2004,12:40,1060.00,1060.00,1059.50,1060.00,300,309
04/20/2004,12:41,1060.00,1060.25,1059.75,1060.00,990,419
04/20/2004,12:42,1059.75,1060.00,1059.75,1060.00,285,7
04/20/2004,12:43,1060.00,1060.25,1059.75,1060.00,139,162
04/20/2004,12:44,1060.00,1060.25,1059.75,1060.25,317,332
04/20/2004,12:45,1060.00,1060.25,1060.00,1060.25,388,158
04/20/2004,12:46,1060.00,1060.50,1060.00,1060.00,836,159
04/20/2004,12:47,1060.00,1060.25,1059.75,1059.75,45,549
04/20/2004,12:48,1059.75,1060.00,1059.50,1059.50,264,645
04/20/2004,12:49,1059.75,1059.75,1059.25,1059.25,215,445
04/20/2004,12:50,1059.50,1059.50,1059.25,1059.50,138,67
04/20/2004,12:51,1059.25,1059.75,1059.25,1059.25,125,117
04/20/2004,12:52,1059.50,1059.50,1059.25,1059.25,12,16
04/20/2004,12:53,1059.50,1059.50,1059.25,1059.25,25,6
04/20/2004,12:54,1059.25,1059.50,1059.25,1059.50,171,1
04/20/2004,12:55,1059.75,1059.75,1059.50,1059.50,13,282
04/20/2004,12:56,1059.50,1059.50,1059.25,1059.25,134,163
04/20/2004,12:57,1059.25,1059.75,1059.25,1059.50,94,39
04/20/2004,12:58,1059.50,1059.75,1059.50,1059.50,12,19
04/20/2004,12:59,1059.75,1060.00,1059.50,1060.00,244,15
04/20/2004,13:00,1060.00,1060.00,1059.75,1060.00,470,33
04/20/2004,13:01,1060.00,1060.25,1059.75,1060.25,193,8
04/20/2004,13:02,1060.25,1060.25,1060.00,1060.00,9,309
04/20/2004,13:03,1060.00,1060.25,1059.75,1060.00,189,164
04/20/2004,13:04,1060.00,1060.00,1059.50,1059.50,12,277
04/20/2004,13:05,1059.50,1059.75,1059.25,1059.25,9,445
04/20/2004,13:06,1059.25,1059.75,1059.25,1059.50,628,89
04/20/2004,13:07,1059.50,1059.50,1059.25,1059.50,240,5
04/20/2004,13:08,1059.50,1059.50,1059.25,1059.25,33,115
04/20/2004,13:09,1059.50,1059.75,1059.50,1059.75,77,1
04/20/2004,13:10,1059.75,1059.75,1059.25,1059.25,15,196
04/20/2004,13:11,1059.50,1059.50,1059.25,1059.50,241,6
04/20/2004,13:12,1059.25,1059.50,1059.25,1059.25,9,84
04/20/2004,13:13,1059.25,1059.50,1059.25,1059.50,180,13
04/20/2004,13:14,1059.25,1059.50,1058.75,1058.75,140,1095
04/20/2004,13:15,1058.75,1059.00,1058.75,1058.75,109,38
04/20/2004,13:16,1058.75,1059.00,1058.50,1058.50,16,601
04/20/2004,13:17,1058.75,1058.75,1058.25,1058.75,715,1064
04/20/2004,13:18,1058.75,1059.25,1058.75,1059.00,648,161
04/20/2004,13:19,1059.00,1059.00,1058.75,1059.00,199,11
04/20/2004,13:20,1059.25,1059.25,1059.00,1059.00,15,141
04/20/2004,13:21,1059.00,1059.50,1059.00,1059.25,941,90
04/20/2004,13:22,1059.25,1059.50,1059.00,1059.25,203,31
04/20/2004,13:23,1059.25,1059.50,1059.00,1059.25,112,97
04/20/2004,13:24,1059.25,1059.50,1059.00,1059.25,72,153
04/20/2004,13:25,1059.25,1059.75,1059.00,1059.75,1138,27
04/20/2004,13:26,1059.50,1059.75,1058.75,1058.75,130,776
04/20/2004,13:27,1058.75,1059.75,1058.75,1059.50,1028,498
04/20/2004,13:28,1059.50,1059.75,1059.25,1059.75,847,164
04/20/2004,13:29,1059.75,1059.75,1059.50,1059.75,415,403
04/20/2004,13:30,1059.75,1060.00,1059.75,1060.00,106,24
04/20/2004,13:31,1060.00,1060.00,1059.00,1059.25,533,1379
04/20/2004,13:32,1059.25,1059.75,1058.50,1059.75,1532,732
04/20/2004,13:33,1059.75,1060.00,1059.00,1059.25,358,1422
04/20/2004,13:34,1059.25,1059.25,1059.25,1059.25,0,222
04/20/2004,13:35,1059.25,1059.25,1058.00,1058.00,90,3467
04/20/2004,13:36,1058.00,1058.50,1057.75,1058.25,1369,1685
04/20/2004,13:37,1058.50,1058.75,1057.25,1057.75,1257,1639
04/20/2004,13:38,1057.75,1058.25,1057.50,1058.00,986,1047
04/20/2004,13:39,1058.00,1058.00,1057.25,1057.25,505,986
04/20/2004,13:40,1057.25,1057.50,1056.25,1057.00,2066,6460
04/20/2004,13:41,1056.75,1057.00,1055.75,1056.25,3239,3953
04/20/2004,13:42,1056.25,1056.50,1055.75,1055.75,1325,2016
04/20/2004,13:43,1055.75,1056.50,1055.75,1056.25,1829,1119
04/20/2004,13:44,1056.00,1056.75,1056.00,1056.75,1429,592
04/20/2004,13:45,1056.75,1056.75,1056.25,1056.25,1254,1440
04/20/2004,13:46,1056.50,1056.75,1056.00,1056.00,374,1638
04/20/2004,13:47,1056.00,1056.50,1055.50,1056.00,1599,2262
04/20/2004,13:48,1056.00,1056.25,1055.50,1056.00,953,658
04/20/2004,13:49,1056.00,1056.50,1055.50,1055.50,454,1430
04/20/2004,13:50,1055.50,1055.75,1054.75,1054.75,2345,3672
04/20/2004,13:51,1054.75,1055.25,1054.50,1054.75,1890,2187
04/20/2004,13:52,1054.75,1054.75,1053.50,1053.50,2061,5309
04/20/2004,13:53,1053.50,1053.75,1053.00,1053.75,3335,3407
04/20/2004,13:54,1053.75,1054.00,1053.50,1054.00,974,850
04/20/2004,13:55,1053.75,1054.50,1053.75,1054.50,2198,185
04/20/2004,13:56,1054.50,1054.75,1054.25,1054.25,1551,1383
04/20/2004,13:57,1054.25,1054.50,1053.75,1054.00,258,1420
04/20/2004,13:58,1054.00,1054.50,1053.75,1054.00,901,705
04/20/2004,13:59,1053.75,1054.00,1053.50,1053.75,733,735
04/20/2004,14:00,1053.75,1053.75,1053.00,1053.25,899,1859
04/20/2004,14:01,1053.25,1053.25,1052.25,1052.50,1599,3678
04/20/2004,14:02,1052.50,1052.75,1052.00,1052.75,2012,1722
04/20/2004,14:03,1052.75,1053.00,1052.25,1052.50,1348,1544
04/20/2004,14:04,1052.50,1053.00,1052.00,1052.00,529,844
04/20/2004,14:05,1052.00,1052.00,1051.25,1052.00,2276,3157
04/20/2004,14:06,1052.00,1052.50,1051.75,1052.50,1930,434
04/20/2004,14:07,1052.25,1053.00,1052.25,1053.00,1483,409
04/20/2004,14:08,1052.75,1054.00,1052.50,1053.75,4086,2705
04/20/2004,14:09,1053.75,1054.00,1053.50,1053.75,685,1277
04/20/2004,14:10,1053.75,1053.75,1053.25,1053.25,650,867
04/20/2004,14:11,1053.25,1053.50,1052.00,1052.25,1912,2773
04/20/2004,14:12,1052.25,1052.75,1052.25,1052.25,1115,1133
04/20/2004,14:13,1052.50,1053.25,1052.00,1053.00,2089,987
04/20/2004,14:14,1053.00,1054.00,1052.75,1053.75,1609,788
04/20/2004,14:15,1053.50,1054.00,1053.00,1053.00,813,1400
04/20/2004,14:16,1053.00,1053.75,1053.00,1053.75,928,459
04/20/2004,14:17,1053.50,1054.00,1053.50,1054.00,1175,143
04/20/2004,14:18,1054.00,1055.00,1054.00,1054.75,3453,1473
04/20/2004,14:19,1054.50,1055.00,1054.50,1054.75,2092,982
04/20/2004,14:20,1054.75,1055.00,1054.25,1054.75,2462,2264
04/20/2004,14:21,1055.00,1055.00,1053.50,1054.25,1700,3577
04/20/2004,14:22,1054.25,1054.75,1053.75,1054.75,2236,648
04/20/2004,14:23,1054.75,1054.75,1053.75,1054.00,666,3231
04/20/2004,14:24,1054.00,1054.00,1053.00,1053.75,3099,3203
04/20/2004,14:25,1053.75,1054.00,1053.25,1053.25,208,913
04/20/2004,14:26,1053.25,1053.25,1052.50,1052.75,420,1509
04/20/2004,14:27,1052.50,1053.00,1052.25,1052.50,1276,3274
04/20/2004,14:28,1052.50,1052.75,1051.50,1051.75,1325,4572
04/20/2004,14:29,1051.75,1052.25,1051.25,1052.00,1508,1633
04/20/2004,14:30,1052.00,1052.25,1051.00,1052.00,3600,3387
04/20/2004,14:31,1051.75,1052.25,1051.50,1051.75,846,2050
04/20/2004,14:32,1051.75,1052.50,1051.75,1052.25,2032,881
04/20/2004,14:33,1052.25,1052.25,1050.25,1050.50,2707,9229
04/20/2004,14:34,1050.25,1050.50,1049.25,1049.50,3230,6842
04/20/2004,14:35,1049.50,1049.75,1048.50,1048.50,2360,4857
04/20/2004,14:36,1048.75,1048.75,1047.75,1048.25,3280,4455
04/20/2004,14:37,1048.25,1048.50,1047.75,1048.25,2316,2707
04/20/2004,14:38,1048.00,1048.75,1048.00,1048.75,890,1785
04/20/2004,14:39,1048.75,1048.75,1048.00,1048.75,1333,1469
04/20/2004,14:40,1048.75,1049.25,1048.50,1048.75,2642,1931
04/20/2004,14:41,1048.75,1049.25,1048.50,1049.00,1891,1168
04/20/2004,14:42,1049.00,1049.50,1048.75,1048.75,1878,1438
04/20/2004,14:43,1048.75,1048.75,1048.00,1048.50,2107,2148
04/20/2004,14:44,1048.25,1048.50,1047.00,1047.25,1668,5591
04/20/2004,14:45,1047.00,1047.50,1046.25,1046.25,1904,3424
04/20/2004,14:46,1046.25,1046.75,1045.75,1046.25,2659,2908
04/20/2004,14:47,1046.25,1046.50,1045.75,1046.00,1272,1818
04/20/2004,14:48,1046.25,1046.25,1045.25,1046.00,2509,3370
04/20/2004,14:49,1045.75,1046.25,1045.50,1045.75,1668,2162
04/20/2004,14:50,1045.75,1046.25,1045.50,1046.00,1794,1773
04/20/2004,14:51,1046.00,1046.50,1046.00,1046.25,1313,1396
04/20/2004,14:52,1046.25,1046.50,1046.00,1046.50,1902,1347
04/20/2004,14:53,1046.50,1046.50,1045.50,1045.75,1052,3180
04/20/2004,14:54,1045.75,1045.75,1044.75,1045.00,1755,3444
04/20/2004,14:55,1045.25,1045.25,1044.50,1044.50,1107,2350
04/20/2004,14:56,1044.50,1044.75,1043.75,1043.75,1538,5731
04/20/2004,14:57,1043.75,1044.00,1043.00,1043.25,2203,4354
04/20/2004,14:58,1043.25,1044.00,1043.00,1043.25,1815,3069
04/20/2004,14:59,1043.25,1043.50,1042.50,1042.50,2281,5301
04/20/2004,15:00,1042.75,1042.75,1041.75,1042.00,4569,7677
04/20/2004,15:01,1042.00,1042.25,1041.25,1041.50,4699,3661
04/20/2004,15:02,1041.50,1041.75,1040.50,1040.50,1061,2872
04/20/2004,15:03,1040.50,1041.25,1040.50,1040.50,1516,1428
04/20/2004,15:04,1040.50,1040.75,1038.75,1039.00,2937,3928
04/20/2004,15:05,1039.25,1039.50,1038.50,1039.00,1717,1537
04/20/2004,15:06,1039.25,1039.75,1039.00,1039.75,2661,1006
04/20/2004,15:07,1039.50,1039.75,1038.75,1039.00,1913,1974
04/20/2004,15:08,1039.25,1040.00,1039.25,1039.75,2146,459
04/20/2004,15:09,1039.75,1040.25,1039.75,1040.00,1266,599
04/20/2004,15:10,1040.00,1040.25,1039.50,1040.25,1661,1421
04/20/2004,15:11,1040.25,1040.75,1040.00,1040.50,2702,604
04/20/2004,15:12,1040.50,1040.75,1040.25,1040.50,1592,773
04/20/2004,15:13,1040.25,1040.50,1039.75,1040.00,230,1451
04/20/2004,15:14,1040.00,1040.00,1039.50,1039.50,1312,807
04/20/2004,15:15,1039.50,1040.25,1039.25,1039.75,2714,2406
04/20/2004,15:16,1039.75,1039.75,1039.75,1039.75,0,10
04/20/2004,15:31,1040.75,1041.25,1040.75,1041.25,662,164
04/20/2004,15:32,1041.25,1041.50,1041.00,1041.00,79,102
04/20/2004,15:33,1041.00,1041.75,1041.00,1041.50,298,69
04/20/2004,15:34,1041.25,1041.75,1041.25,1041.75,224,128
04/20/2004,15:35,1041.75,1041.75,1041.25,1041.25,27,354
04/20/2004,15:36,1041.25,1041.50,1041.25,1041.25,10,4
04/20/2004,15:37,1041.50,1042.00,1041.50,1041.75,148,80
04/20/2004,15:38,1041.75,1042.25,1041.50,1042.00,412,52
04/20/2004,15:39,1042.00,1042.25,1041.75,1042.25,237,176
04/20/2004,15:40,1042.25,1042.25,1041.75,1042.00,147,221
04/20/2004,15:41,1042.00,1042.25,1041.75,1042.00,96,76
04/20/2004,15:42,1042.00,1042.00,1041.75,1042.00,53,34
04/20/2004,15:43,1042.00,1042.00,1041.75,1041.75,22,44
04/20/2004,15:44,1042.00,1042.00,1041.75,1042.00,64,3
04/20/2004,15:45,1042.00,1042.50,1041.75,1042.25,351,35
04/20/2004,15:46,1042.25,1042.25,1042.25,1042.25,168,0
04/20/2004,15:47,1042.25,1042.25,1042.00,1042.25,33,143
04/20/2004,15:48,1042.25,1042.50,1042.00,1042.25,260,71
04/20/2004,15:49,1042.00,1042.50,1042.00,1042.25,180,224
04/20/2004,15:50,1042.00,1042.00,1041.75,1042.00,151,120
04/20/2004,15:51,1041.75,1042.00,1041.75,1042.00,3,42
04/20/2004,15:52,1042.00,1042.00,1041.75,1041.75,38,6
04/20/2004,15:53,1041.75,1041.75,1041.75,1041.75,0,75
04/20/2004,15:54,1042.00,1042.00,1041.75,1042.00,13,10
04/20/2004,15:55,1041.75,1042.00,1041.75,1041.75,40,56
04/20/2004,15:56,1041.75,1042.00,1041.75,1042.00,11,29
04/20/2004,15:57,1041.75,1041.75,1041.75,1041.75,0,1
04/20/2004,15:58,1041.75,1042.00,1041.75,1042.00,141,76
04/20/2004,15:59,1042.00,1042.25,1042.00,1042.00,13,24
04/20/2004,16:00,1042.25,1042.25,1041.50,1041.50,78,452
04/20/2004,17:01,1042.00,1042.00,1041.75,1042.00,7,59
04/20/2004,17:02,1041.75,1042.00,1041.75,1041.75,1,42
04/20/2004,17:03,1041.75,1041.75,1041.75,1041.75,0,8
04/20/2004,17:04,1042.00,1042.00,1041.75,1041.75,1,1
04/20/2004,17:05,1041.75,1041.75,1041.75,1041.75,0,46
04/20/2004,17:06,1041.75,1042.00,1041.75,1042.00,2,16
04/20/2004,17:07,1041.75,1041.75,1041.75,1041.75,0,3
04/20/2004,17:09,1041.75,1042.00,1041.75,1041.75,8,13
04/20/2004,17:10,1041.75,1042.00,1041.75,1042.00,2,1
04/20/2004,17:11,1041.75,1041.75,1041.75,1041.75,0,3
04/20/2004,17:12,1041.75,1041.75,1041.75,1041.75,0,2
04/20/2004,17:14,1041.75,1041.75,1041.75,1041.75,0,50
04/20/2004,17:15,1041.75,1041.75,1041.75,1041.75,0,15
04/20/2004,17:17,1041.50,1041.50,1041.50,1041.50,0,1
04/20/2004,17:18,1041.50,1041.75,1041.50,1041.75,3,1
04/20/2004,17:19,1041.50,1041.75,1041.50,1041.75,11,8
04/20/2004,17:20,1041.50,1041.75,1041.50,1041.75,6,1
04/20/2004,17:22,1041.75,1041.75,1041.75,1041.75,23,0
04/20/2004,17:25,1041.75,1042.00,1041.75,1042.00,4,0
04/20/2004,17:26,1041.75,1041.75,1041.75,1041.75,0,2
04/20/2004,17:27,1041.75,1041.75,1041.75,1041.75,0,1
04/20/2004,17:28,1042.00,1042.00,1041.75,1041.75,5,5
04/20/2004,17:29,1042.00,1042.25,1042.00,1042.25,72,0
04/20/2004,17:30,1042.25,1042.25,1042.00,1042.00,1,100
04/20/2004,17:31,1042.25,1042.25,1042.25,1042.25,1,0
04/20/2004,17:32,1042.00,1042.00,1042.00,1042.00,0,2
04/20/2004,17:33,1042.00,1042.00,1041.75,1041.75,0,13
04/20/2004,17:35,1042.00,1042.00,1041.75,1041.75,1,13
04/20/2004,17:36,1041.75,1041.75,1041.75,1041.75,0,1
04/20/2004,17:37,1041.75,1041.75,1041.75,1041.75,0,6
04/20/2004,17:38,1041.75,1041.75,1041.75,1041.75,0,5
04/20/2004,17:40,1041.75,1041.75,1041.75,1041.75,0,10
04/20/2004,17:41,1041.75,1041.75,1041.75,1041.75,0,6
04/20/2004,17:42,1041.75,1041.75,1041.75,1041.75,0,2
04/20/2004,17:43,1041.75,1041.75,1041.75,1041.75,0,10
04/20/2004,17:44,1041.75,1041.75,1041.75,1041.75,0,3
04/20/2004,17:45,1041.75,1041.75,1041.75,1041.75,0,1
04/20/2004,17:46,1042.00,1042.00,1041.75,1041.75,1,1
04/20/2004,17:47,1042.00,1042.00,1041.75,1041.75,1,1
04/20/2004,17:48,1042.00,1042.00,1042.00,1042.00,6,0
04/20/2004,17:49,1041.75,1041.75,1041.75,1041.75,0,2
04/20/2004,17:50,1041.75,1041.75,1041.75,1041.75,0,1
04/20/2004,17:51,1042.00,1042.00,1042.00,1042.00,3,0
04/20/2004,17:52,1042.00,1042.00,1042.00,1042.00,1,0
04/20/2004,17:53,1042.00,1042.00,1042.00,1042.00,1,0
04/20/2004,17:55,1042.00,1042.00,1042.00,1042.00,1,0
04/20/2004,17:56,1042.00,1042.00,1042.00,1042.00,44,0
04/20/2004,17:57,1042.00,1042.00,1042.00,1042.00,2,0
04/20/2004,17:58,1042.25,1042.25,1042.25,1042.25,1,0
04/20/2004,17:59,1042.25,1042.25,1042.00,1042.00,1,1
04/20/2004,18:00,1042.25,1042.25,1042.25,1042.25,131,0
04/20/2004,18:01,1042.25,1042.50,1042.25,1042.50,7,0
04/20/2004,18:02,1042.50,1042.50,1042.25,1042.25,4,5
04/20/2004,18:03,1042.50,1042.50,1042.50,1042.50,15,0
04/20/2004,18:04,1042.50,1042.50,1042.25,1042.25,10,13
04/20/2004,18:05,1042.25,1042.25,1042.25,1042.25,0,9
04/20/2004,18:06,1042.25,1042.25,1042.25,1042.25,0,69
04/20/2004,18:07,1042.25,1042.25,1042.25,1042.25,0,8
04/20/2004,18:08,1042.25,1042.25,1042.25,1042.25,0,14
04/20/2004,18:09,1042.25,1042.25,1042.25,1042.25,0,5
04/20/2004,18:10,1042.00,1042.00,1042.00,1042.00,0,2
04/20/2004,18:11,1042.25,1042.25,1042.25,1042.25,10,0
04/20/2004,18:12,1042.25,1042.25,1042.00,1042.00,5,1
04/20/2004,18:13,1042.00,1042.00,1042.00,1042.00,0,69
04/20/2004,18:14,1042.00,1042.25,1042.00,1042.25,1,7
04/20/2004,18:15,1042.00,1042.00,1042.00,1042.00,0,21
04/20/2004,18:16,1042.00,1042.00,1042.00,1042.00,0,10
04/20/2004,18:17,1042.00,1042.00,1042.00,1042.00,0,13
04/20/2004,18:18,1042.00,1042.00,1041.75,1042.00,5,23
04/20/2004,18:19,1042.00,1042.00,1041.75,1041.75,1,33
04/20/2004,18:21,1042.00,1042.00,1042.00,1042.00,1,0
04/20/2004,18:22,1041.75,1042.00,1041.75,1041.75,1,31
04/20/2004,18:23,1041.75,1041.75,1041.50,1041.50,2,110
04/20/2004,18:24,1041.75,1041.75,1041.50,1041.50,1,1
04/20/2004,18:25,1041.75,1041.75,1041.50,1041.50,12,6
04/20/2004,18:26,1041.75,1041.75,1041.75,1041.75,22,0
04/20/2004,18:28,1042.00,1042.00,1042.00,1042.00,3,0
04/20/2004,18:29,1042.00,1042.00,1042.00,1042.00,20,0
04/20/2004,18:30,1041.75,1041.75,1041.75,1041.75,0,1
04/20/2004,18:31,1041.75,1041.75,1041.75,1041.75,0,41
04/20/2004,18:32,1041.75,1041.75,1041.75,1041.75,0,20
04/20/2004,18:33,1041.75,1042.00,1041.75,1042.00,1,27
04/20/2004,18:34,1042.00,1042.00,1042.00,1042.00,1,0
04/20/2004,18:35,1041.75,1041.75,1041.75,1041.75,0,21
04/20/2004,18:36,1041.75,1041.75,1041.75,1041.75,0,2
04/20/2004,18:38,1041.75,1041.75,1041.75,1041.75,0,21
04/20/2004,18:39,1041.75,1041.75,1041.75,1041.75,0,42
04/20/2004,18:40,1041.75,1041.75,1041.50,1041.50,0,8
04/20/2004,18:41,1041.75,1041.75,1041.50,1041.50,9,122
04/20/2004,18:42,1041.50,1041.50,1041.50,1041.50,0,14
04/20/2004,18:43,1041.50,1041.50,1041.50,1041.50,0,18
04/20/2004,18:44,1041.50,1041.50,1041.50,1041.50,0,20
04/20/2004,18:45,1041.50,1041.50,1041.25,1041.50,5,40
04/20/2004,18:46,1041.50,1041.50,1041.50,1041.50,33,0
04/20/2004,18:47,1041.50,1041.50,1041.50,1041.50,15,0
04/20/2004,18:49,1041.50,1041.50,1041.50,1041.50,2,0
04/20/2004,18:50,1041.75,1041.75,1041.50,1041.50,1,6
04/20/2004,18:54,1041.50,1041.75,1041.50,1041.75,3,1
04/20/2004,18:55,1041.75,1041.75,1041.75,1041.75,31,0
04/20/2004,18:56,1041.75,1041.75,1041.75,1041.75,9,0
04/20/2004,18:57,1041.75,1041.75,1041.75,1041.75,23,0
04/20/2004,18:58,1041.50,1041.50,1041.50,1041.50,0,10
04/20/2004,18:59,1041.50,1041.50,1041.50,1041.50,0,11
04/20/2004,19:01,1041.75,1041.75,1041.75,1041.75,10,0
04/20/2004,19:02,1041.75,1041.75,1041.75,1041.75,5,0
04/20/2004,19:10,1042.00,1042.00,1042.00,1042.00,4,0
04/20/2004,19:11,1042.00,1042.00,1042.00,1042.00,4,0
04/20/2004,19:14,1041.75,1042.00,1041.75,1041.75,50,7
04/20/2004,19:18,1042.00,1042.00,1042.00,1042.00,25,0
04/20/2004,19:19,1042.25,1042.25,1042.25,1042.25,24,0
04/20/2004,19:20,1042.25,1042.50,1042.25,1042.25,32,43
04/20/2004,19:21,1042.25,1042.25,1042.25,1042.25,0,9
04/20/2004,19:22,1042.25,1042.25,1042.25,1042.25,0,22
04/20/2004,19:23,1042.25,1042.25,1042.25,1042.25,0,6
04/20/2004,19:25,1042.25,1042.25,1042.25,1042.25,0,4
04/20/2004,19:26,1042.25,1042.25,1042.25,1042.25,0,3
04/20/2004,19:27,1042.25,1042.25,1042.25,1042.25,0,1
04/20/2004,19:29,1042.25,1042.25,1042.25,1042.25,0,21
04/20/2004,19:30,1042.25,1042.25,1042.25,1042.25,0,1
04/20/2004,19:31,1042.50,1042.50,1042.50,1042.50,79,0
04/20/2004,19:32,1042.50,1042.75,1042.50,1042.50,6,1
04/20/2004,19:33,1042.50,1042.75,1042.50,1042.75,6,1
04/20/2004,19:34,1042.75,1042.75,1042.25,1042.25,6,56
04/20/2004,19:35,1042.50,1042.50,1042.50,1042.50,11,0
04/20/2004,19:36,1042.75,1042.75,1042.75,1042.75,2,0
04/20/2004,19:37,1042.50,1042.75,1042.50,1042.75,2,1
04/20/2004,19:38,1042.50,1042.75,1042.50,1042.75,1,1
04/20/2004,19:39,1042.75,1042.75,1042.75,1042.75,3,0
04/20/2004,19:41,1042.75,1042.75,1042.75,1042.75,20,0
04/20/2004,19:42,1042.75,1042.75,1042.75,1042.75,20,0
04/20/2004,19:43,1042.75,1043.00,1042.75,1043.00,211,0
04/20/2004,19:44,1043.00,1043.00,1043.00,1043.00,7,0
04/20/2004,19:45,1043.00,1043.00,1042.75,1042.75,3,1
04/20/2004,19:46,1042.75,1043.00,1042.75,1043.00,1,2
04/20/2004,19:47,1042.75,1042.75,1042.75,1042.75,0,15
04/20/2004,19:48,1042.75,1042.75,1042.50,1042.50,0,2
04/20/2004,19:50,1042.50,1042.50,1042.50,1042.50,0,5
04/20/2004,19:51,1042.50,1042.75,1042.50,1042.50,1,56
04/20/2004,19:52,1042.50,1042.50,1042.50,1042.50,0,1
04/20/2004,19:54,1042.50,1042.50,1042.50,1042.50,0,1
04/20/2004,19:56,1042.50,1042.50,1042.25,1042.50,2,2
04/20/2004,19:57,1042.25,1042.25,1042.25,1042.25,0,1
04/20/2004,19:58,1042.25,1042.25,1042.25,1042.25,0,1
04/20/2004,20:00,1042.25,1042.50,1042.25,1042.25,1,6
04/20/2004,20:02,1042.50,1042.50,1042.50,1042.50,1,0
04/20/2004,20:03,1042.25,1042.25,1042.25,1042.25,0,3
04/20/2004,20:04,1042.25,1042.25,1042.25,1042.25,0,7
04/20/2004,20:05,1042.50,1042.50,1042.25,1042.25,10,21
04/20/2004,20:06,1042.00,1042.25,1042.00,1042.25,20,4
04/20/2004,20:07,1042.25,1042.25,1042.25,1042.25,10,0
04/20/2004,20:12,1042.50,1042.75,1042.50,1042.75,74,0
04/20/2004,20:14,1042.75,1042.75,1042.75,1042.75,47,0
04/20/2004,20:15,1042.75,1042.75,1042.50,1042.50,1,1
04/20/2004,20:19,1042.50,1042.50,1042.50,1042.50,0,5
04/20/2004,20:21,1042.75,1042.75,1042.75,1042.75,2,0
04/20/2004,20:22,1042.50,1042.50,1042.50,1042.50,0,1
04/20/2004,20:23,1042.75,1042.75,1042.75,1042.75,9,0
04/20/2004,20:24,1042.75,1042.75,1042.75,1042.75,1,0
04/20/2004,20:26,1042.50,1042.75,1042.50,1042.75,6,5
04/20/2004,20:27,1042.75,1042.75,1042.50,1042.50,13,1
04/20/2004,20:28,1042.75,1042.75,1042.75,1042.75,52,0
04/20/2004,20:29,1042.75,1042.75,1042.75,1042.75,1,0
04/20/2004,20:30,1042.75,1042.75,1042.75,1042.75,10,0
04/20/2004,20:31,1042.75,1042.75,1042.75,1042.75,10,0
04/20/2004,20:33,1042.75,1042.75,1042.75,1042.75,5,0
04/20/2004,20:34,1042.50,1042.50,1042.50,1042.50,0,5
04/20/2004,20:35,1042.50,1042.75,1042.50,1042.75,16,3
04/20/2004,20:36,1042.75,1042.75,1042.75,1042.75,12,0
04/20/2004,20:37,1042.75,1042.75,1042.75,1042.75,7,0
04/20/2004,20:38,1042.75,1042.75,1042.75,1042.75,3,0
04/20/2004,20:40,1042.75,1042.75,1042.75,1042.75,15,0
04/20/2004,20:42,1042.50,1042.75,1042.50,1042.75,2,48
04/20/2004,20:43,1042.75,1042.75,1042.25,1042.25,1,5
04/20/2004,20:44,1042.50,1042.50,1042.50,1042.50,3,0
04/20/2004,20:48,1042.50,1042.50,1042.50,1042.50,7,0
04/20/2004,20:49,1042.25,1042.50,1042.25,1042.50,15,26
04/20/2004,20:51,1042.50,1042.75,1042.50,1042.75,3,0
04/20/2004,20:52,1042.75,1042.75,1042.50,1042.50,2,5
04/20/2004,20:53,1042.50,1042.50,1042.25,1042.25,0,6
04/20/2004,20:54,1042.25,1042.50,1042.25,1042.25,2,11
04/20/2004,20:55,1042.50,1042.50,1042.25,1042.50,20,2
04/20/2004,20:56,1042.25,1042.25,1042.25,1042.25,0,1
04/20/2004,20:57,1042.25,1042.25,1042.25,1042.25,0,3
04/20/2004,20:58,1042.25,1042.50,1042.25,1042.50,6,22
04/20/2004,20:59,1042.25,1042.25,1042.25,1042.25,0,12
04/20/2004,21:01,1042.25,1042.25,1042.25,1042.25,0,2
04/20/2004,21:02,1042.25,1042.25,1042.25,1042.25,0,1
04/20/2004,21:05,1042.25,1042.25,1042.25,1042.25,0,1
04/20/2004,21:06,1042.00,1042.25,1042.00,1042.25,16,2
04/20/2004,21:07,1042.00,1042.00,1042.00,1042.00,0,3
04/20/2004,21:10,1042.25,1042.50,1042.25,1042.50,11,0
04/20/2004,21:11,1042.25,1042.25,1042.25,1042.25,0,3
04/20/2004,21:12,1042.00,1042.00,1042.00,1042.00,0,1
04/20/2004,21:13,1042.25,1042.25,1042.00,1042.00,1,9
04/20/2004,21:15,1042.00,1042.00,1042.00,1042.00,0,39
04/20/2004,21:16,1042.00,1042.00,1042.00,1042.00,0,5
04/20/2004,21:17,1041.75,1041.75,1041.75,1041.75,0,8
04/20/2004,21:18,1042.00,1042.00,1041.75,1041.75,6,2
04/20/2004,21:19,1041.75,1041.75,1041.75,1041.75,0,69
04/20/2004,21:20,1041.75,1041.75,1041.50,1041.50,0,94
04/20/2004,21:21,1041.50,1041.50,1041.25,1041.25,0,79
04/20/2004,21:22,1041.50,1041.50,1041.50,1041.50,4,0
04/20/2004,21:23,1041.50,1041.50,1041.50,1041.50,1,0
04/20/2004,21:25,1041.50,1041.50,1041.50,1041.50,1,0
04/20/2004,21:26,1041.50,1041.50,1041.50,1041.50,10,0
04/20/2004,21:27,1041.50,1041.50,1041.50,1041.50,5,0
04/20/2004,21:28,1041.50,1041.50,1041.50,1041.50,1,0
04/20/2004,21:30,1041.25,1041.50,1041.25,1041.25,2,3
04/20/2004,21:31,1041.50,1041.50,1041.50,1041.50,6,0
04/20/2004,21:34,1041.50,1041.50,1041.50,1041.50,4,0
04/20/2004,21:38,1041.50,1041.50,1041.50,1041.50,1,0
04/20/2004,21:39,1041.50,1041.50,1041.50,1041.50,1,0
04/20/2004,21:40,1041.50,1041.50,1041.50,1041.50,14,0
04/20/2004,21:41,1041.50,1041.50,1041.50,1041.50,1,0
04/20/2004,21:42,1041.75,1041.75,1041.75,1041.75,2,0
04/20/2004,21:43,1041.75,1041.75,1041.75,1041.75,3,0
04/20/2004,21:44,1042.00,1042.00,1042.00,1042.00,18,0
04/20/2004,21:45,1042.00,1042.00,1042.00,1042.00,21,0
04/20/2004,21:46,1042.00,1042.00,1042.00,1042.00,13,0
04/20/2004,21:47,1042.00,1042.25,1042.00,1042.00,4,2
04/20/2004,21:48,1041.75,1041.75,1041.75,1041.75,0,123
04/20/2004,21:53,1041.75,1041.75,1041.75,1041.75,0,1
04/20/2004,21:58,1041.75,1041.75,1041.75,1041.75,0,1
04/20/2004,22:00,1041.75,1041.75,1041.75,1041.75,0,3
04/20/2004,22:01,1041.75,1041.75,1041.75,1041.75,0,6
04/20/2004,22:02,1041.75,1041.75,1041.75,1041.75,0,14
04/20/2004,22:03,1041.75,1041.75,1041.75,1041.75,0,6
04/20/2004,22:06,1041.75,1041.75,1041.75,1041.75,0,2
04/20/2004,22:09,1041.75,1042.00,1041.75,1042.00,1,1
04/20/2004,22:10,1041.75,1041.75,1041.75,1041.75,0,1
04/20/2004,22:14,1041.75,1041.75,1041.75,1041.75,0,1
04/20/2004,22:17,1041.50,1041.50,1041.50,1041.50,0,1
04/20/2004,22:18,1041.50,1041.50,1041.50,1041.50,0,1
04/20/2004,22:19,1041.50,1041.75,1041.50,1041.75,2,2
04/20/2004,22:22,1041.75,1041.75,1041.75,1041.75,1,0
04/20/2004,22:23,1041.75,1041.75,1041.75,1041.75,1,0
04/20/2004,22:24,1041.75,1041.75,1041.75,1041.75,2,0
04/20/2004,22:28,1041.75,1041.75,1041.50,1041.50,1,3
04/20/2004,22:31,1041.50,1042.00,1041.50,1042.00,2,1
04/20/2004,22:35,1041.75,1041.75,1041.75,1041.75,0,5
04/20/2004,22:36,1041.50,1041.75,1041.50,1041.75,6,10
04/20/2004,22:37,1042.00,1042.00,1042.00,1042.00,51,0
04/20/2004,22:38,1042.00,1042.00,1041.75,1041.75,9,5
04/20/2004,22:40,1042.00,1042.00,1042.00,1042.00,1,0
04/20/2004,22:41,1042.00,1042.00,1042.00,1042.00,1,0
04/20/2004,22:42,1042.00,1042.00,1042.00,1042.00,3,0
04/20/2004,22:44,1042.00,1042.00,1042.00,1042.00,16,0
04/20/2004,22:46,1042.25,1042.50,1042.25,1042.50,41,0
04/20/2004,22:47,1042.25,1042.25,1042.25,1042.25,0,51
04/20/2004,22:48,1042.25,1042.25,1042.25,1042.25,0,77
04/20/2004,22:49,1042.25,1042.25,1042.25,1042.25,0,9
04/20/2004,22:50,1042.25,1042.25,1042.25,1042.25,0,16
04/20/2004,22:51,1042.25,1042.25,1042.25,1042.25,0,25
04/20/2004,22:52,1042.25,1042.25,1042.25,1042.25,0,5
04/20/2004,22:55,1042.50,1042.50,1042.50,1042.50,55,0
04/20/2004,22:58,1042.50,1042.50,1042.50,1042.50,1,0
04/20/2004,23:01,1042.50,1042.50,1042.50,1042.50,4,0
04/20/2004,23:03,1042.50,1042.50,1042.50,1042.50,14,0
04/20/2004,23:11,1042.50,1042.50,1042.50,1042.50,1,0
04/20/2004,23:12,1042.25,1042.25,1042.25,1042.25,0,2
04/20/2004,23:17,1042.25,1042.25,1042.25,1042.25,0,1
04/20/2004,23:18,1042.25,1042.25,1042.25,1042.25,0,1
04/20/2004,23:19,1042.50,1042.50,1042.50,1042.50,1,0
04/20/2004,23:21,1042.25,1042.25,1041.75,1041.75,0,66
04/20/2004,23:22,1042.00,1042.00,1042.00,1042.00,2,0
04/20/2004,23:24,1041.75,1041.75,1041.75,1041.75,0,4
04/20/2004,23:25,1041.75,1042.00,1041.75,1042.00,27,2
04/20/2004,23:26,1042.00,1042.00,1042.00,1042.00,2,0
04/20/2004,23:27,1042.00,1042.00,1042.00,1042.00,1,0
04/20/2004,23:31,1042.00,1042.00,1042.00,1042.00,1,0
04/20/2004,23:41,1041.75,1041.75,1041.75,1041.75,0,1
04/20/2004,23:43,1041.75,1041.75,1041.75,1041.75,0,10
04/20/2004,23:45,1041.75,1041.75,1041.75,1041.75,0,3
04/20/2004,23:46,1042.00,1042.00,1042.00,1042.00,6,0
04/20/2004,23:52,1042.00,1042.00,1041.75,1042.00,36,30
04/20/2004,23:53,1042.00,1042.25,1042.00,1042.25,31,0
04/20/2004,23:55,1042.25,1042.25,1042.25,1042.25,2,0
04/20/2004,23:56,1042.50,1042.50,1042.50,1042.50,2,0
04/21/2004,00:02,1042.25,1042.25,1042.25,1042.25,0,6
04/21/2004,00:03,1042.25,1042.25,1042.25,1042.25,0,4
04/21/2004,00:04,1042.00,1042.00,1042.00,1042.00,0,1
04/21/2004,00:11,1042.25,1042.25,1042.25,1042.25,22,0
04/21/2004,00:13,1042.25,1042.25,1042.25,1042.25,3,0
04/21/2004,00:16,1042.50,1042.50,1042.50,1042.50,16,0
04/21/2004,00:17,1042.25,1042.25,1042.25,1042.25,0,2
04/21/2004,00:19,1042.25,1042.25,1042.25,1042.25,0,1
04/21/2004,00:20,1042.25,1042.25,1042.25,1042.25,0,1
04/21/2004,00:22,1042.00,1042.00,1042.00,1042.00,0,1
04/21/2004,00:24,1042.25,1042.25,1042.25,1042.25,1,0
04/21/2004,00:26,1042.25,1042.25,1042.25,1042.25,4,0
04/21/2004,00:33,1042.25,1042.25,1042.25,1042.25,1,0
04/21/2004,00:36,1042.25,1042.25,1042.25,1042.25,1,0
04/21/2004,00:38,1042.25,1042.25,1042.25,1042.25,1,0
04/21/2004,00:41,1042.00,1042.00,1042.00,1042.00,0,2
04/21/2004,00:44,1042.25,1042.25,1042.25,1042.25,10,0
04/21/2004,00:45,1042.00,1042.00,1042.00,1042.00,0,10
04/21/2004,00:47,1042.00,1042.00,1042.00,1042.00,0,1
04/21/2004,00:48,1042.00,1042.00,1042.00,1042.00,0,3
04/21/2004,00:56,1042.00,1042.00,1042.00,1042.00,0,1
04/21/2004,00:57,1042.00,1042.00,1042.00,1042.00,0,2
04/21/2004,00:59,1042.25,1042.25,1042.25,1042.25,1,0
04/21/2004,01:00,1042.25,1042.25,1042.00,1042.25,2,1
04/21/2004,01:01,1042.25,1042.25,1042.25,1042.25,8,0
04/21/2004,01:02,1042.25,1042.25,1042.25,1042.25,2,0
04/21/2004,01:06,1042.00,1042.00,1042.00,1042.00,0,1
04/21/2004,01:07,1042.25,1042.25,1042.25,1042.25,71,0
04/21/2004,01:08,1042.25,1042.25,1042.25,1042.25,171,0
04/21/2004,01:09,1042.25,1042.50,1042.25,1042.50,54,0
04/21/2004,01:10,1042.75,1042.75,1042.50,1042.50,3,3
04/21/2004,01:12,1042.75,1042.75,1042.75,1042.75,21,0
04/21/2004,01:14,1042.75,1042.75,1042.75,1042.75,20,0
04/21/2004,01:16,1042.50,1042.50,1042.50,1042.50,0,2
04/21/2004,01:17,1042.50,1042.50,1042.50,1042.50,0,15
04/21/2004,01:18,1042.50,1042.50,1042.25,1042.25,0,27
04/21/2004,01:19,1042.50,1042.50,1042.50,1042.50,1,0
04/21/2004,01:20,1042.50,1042.50,1042.50,1042.50,9,0
04/21/2004,01:22,1042.75,1042.75,1042.50,1042.50,3,1
04/21/2004,01:23,1042.50,1042.50,1042.50,1042.50,0,1
04/21/2004,01:24,1042.75,1042.75,1042.50,1042.75,22,1
04/21/2004,01:25,1042.75,1042.75,1042.75,1042.75,1,0
04/21/2004,01:26,1042.75,1042.75,1042.75,1042.75,5,0
04/21/2004,01:27,1043.00,1043.00,1042.75,1043.00,90,11
04/21/2004,01:28,1043.00,1043.00,1043.00,1043.00,16,0
04/21/2004,01:29,1043.00,1043.00,1043.00,1043.00,14,0
04/21/2004,01:31,1043.25,1043.25,1043.25,1043.25,17,0
04/21/2004,01:32,1043.25,1043.25,1043.25,1043.25,16,0
04/21/2004,01:33,1043.25,1043.25,1043.25,1043.25,29,0
04/21/2004,01:34,1043.00,1043.00,1043.00,1043.00,0,1
04/21/2004,01:35,1043.00,1043.25,1043.00,1043.25,2,1
04/21/2004,01:38,1043.00,1043.25,1043.00,1043.25,27,1
04/21/2004,01:39,1043.25,1043.25,1043.25,1043.25,110,0
04/21/2004,01:40,1043.25,1043.50,1043.25,1043.50,53,0
04/21/2004,01:42,1043.50,1043.50,1043.25,1043.25,2,4
04/21/2004,01:43,1043.25,1043.25,1043.25,1043.25,0,3
04/21/2004,01:44,1043.50,1043.50,1043.50,1043.50,6,0
04/21/2004,01:45,1043.25,1043.25,1043.25,1043.25,0,5
04/21/2004,01:46,1043.25,1043.50,1043.25,1043.50,30,1
04/21/2004,01:47,1043.25,1043.50,1043.25,1043.50,45,1
04/21/2004,01:48,1043.50,1043.75,1043.50,1043.75,9,0
04/21/2004,01:49,1043.75,1043.75,1043.50,1043.50,20,27
04/21/2004,01:50,1043.50,1043.50,1043.25,1043.25,0,23
04/21/2004,01:51,1043.25,1043.25,1043.25,1043.25,0,14
04/21/2004,01:52,1043.25,1043.25,1043.25,1043.25,0,3
04/21/2004,01:53,1043.25,1043.25,1043.25,1043.25,0,8
04/21/2004,01:54,1043.25,1043.25,1043.25,1043.25,0,51
04/21/2004,01:55,1043.25,1043.25,1043.25,1043.25,0,16
04/21/2004,01:56,1043.25,1043.25,1043.25,1043.25,0,19
04/21/2004,01:57,1043.25,1043.25,1043.25,1043.25,0,4
04/21/2004,01:59,1043.25,1043.25,1043.25,1043.25,0,1
04/21/2004,02:00,1043.25,1043.25,1043.25,1043.25,0,1
04/21/2004,02:01,1043.50,1043.75,1043.50,1043.50,45,27
04/21/2004,02:02,1043.50,1043.75,1043.50,1043.50,42,29
04/21/2004,02:03,1043.50,1043.75,1043.50,1043.50,4,8
04/21/2004,02:04,1043.75,1043.75,1043.75,1043.75,6,0
04/21/2004,02:05,1043.75,1043.75,1043.75,1043.75,153,0
04/21/2004,02:06,1043.75,1044.25,1043.50,1044.25,208,12
04/21/2004,02:07,1044.00,1044.25,1044.00,1044.25,105,7
04/21/2004,02:08,1044.25,1044.50,1044.25,1044.25,67,1
04/21/2004,02:09,1044.25,1044.25,1044.00,1044.00,0,35
04/21/2004,02:10,1044.00,1044.25,1044.00,1044.00,6,2
04/21/2004,02:11,1044.25,1044.75,1044.25,1044.75,141,2
04/21/2004,02:12,1044.50,1044.50,1044.50,1044.50,0,83
04/21/2004,02:13,1044.50,1044.50,1044.50,1044.50,0,9
04/21/2004,02:14,1044.50,1044.50,1044.50,1044.50,0,20
04/21/2004,02:15,1044.75,1044.75,1044.50,1044.50,3,3
04/21/2004,02:16,1044.75,1044.75,1044.50,1044.50,1,50
04/21/2004,02:17,1044.50,1044.50,1044.25,1044.25,0,49
04/21/2004,02:18,1044.25,1044.50,1044.25,1044.50,20,21
04/21/2004,02:19,1044.50,1044.50,1044.50,1044.50,63,0
04/21/2004,02:20,1044.50,1044.50,1044.50,1044.50,6,0
04/21/2004,02:21,1044.50,1044.50,1044.50,1044.50,6,0
04/21/2004,02:22,1044.50,1044.50,1044.50,1044.50,20,0
04/21/2004,02:23,1044.50,1044.50,1044.50,1044.50,6,0
04/21/2004,02:24,1044.50,1044.50,1044.50,1044.50,1,0
04/21/2004,02:25,1044.75,1044.75,1044.75,1044.75,29,0
04/21/2004,02:26,1044.50,1044.75,1044.50,1044.75,7,35
04/21/2004,02:27,1044.50,1044.50,1044.25,1044.50,43,169
04/21/2004,02:28,1044.25,1044.25,1044.25,1044.25,0,12
04/21/2004,02:29,1044.25,1044.25,1044.00,1044.00,0,24
04/21/2004,02:30,1044.00,1044.00,1043.50,1043.50,0,94
04/21/2004,02:31,1043.50,1043.50,1043.50,1043.50,0,84
04/21/2004,02:32,1043.50,1043.50,1043.50,1043.50,0,34
04/21/2004,02:33,1043.50,1043.75,1043.50,1043.50,7,25
04/21/2004,02:34,1043.25,1043.50,1043.25,1043.50,8,2
04/21/2004,02:35,1043.50,1043.75,1043.50,1043.50,19,12
04/21/2004,02:36,1043.50,1043.75,1043.50,1043.75,43,23
04/21/2004,02:37,1043.50,1043.50,1043.25,1043.50,7,25
04/21/2004,02:38,1043.25,1043.50,1043.25,1043.50,7,8
04/21/2004,02:39,1043.50,1043.50,1043.50,1043.50,12,0
04/21/2004,02:40,1043.50,1043.75,1043.50,1043.50,31,10
04/21/2004,02:41,1043.50,1043.75,1043.50,1043.50,8,2
04/21/2004,02:42,1043.75,1043.75,1043.75,1043.75,18,0
04/21/2004,02:43,1043.75,1043.75,1043.75,1043.75,7,0
04/21/2004,02:44,1043.75,1043.75,1043.25,1043.25,17,56
04/21/2004,02:45,1043.25,1043.50,1043.25,1043.50,7,17
04/21/2004,02:46,1043.25,1043.25,1043.25,1043.25,0,21
04/21/2004,02:47,1043.50,1043.50,1043.50,1043.50,11,0
04/21/2004,02:48,1043.50,1043.50,1043.25,1043.25,7,1
04/21/2004,02:49,1043.50,1043.50,1043.50,1043.50,34,0
04/21/2004,02:50,1043.75,1044.00,1043.75,1044.00,16,0
04/21/2004,02:51,1043.75,1044.00,1043.75,1044.00,2,26
04/21/2004,02:52,1043.75,1044.00,1043.75,1044.00,5,1
04/21/2004,02:53,1043.75,1044.00,1043.75,1043.75,5,18
04/21/2004,02:54,1044.00,1044.25,1043.75,1044.25,53,21
04/21/2004,02:55,1044.25,1044.25,1044.25,1044.25,61,0
04/21/2004,02:56,1044.25,1044.50,1044.25,1044.50,20,0
04/21/2004,02:57,1044.25,1044.50,1044.25,1044.50,5,3
04/21/2004,02:58,1044.50,1044.50,1044.50,1044.50,21,0
04/21/2004,02:59,1044.50,1044.50,1044.50,1044.50,96,0
04/21/2004,03:00,1044.50,1044.50,1044.25,1044.25,86,2
04/21/2004,03:01,1044.25,1044.50,1044.25,1044.25,5,16
04/21/2004,03:02,1044.25,1044.50,1044.25,1044.50,45,1
04/21/2004,03:03,1044.25,1044.50,1044.25,1044.25,5,34
04/21/2004,03:04,1044.00,1044.25,1044.00,1044.25,23,5
04/21/2004,03:05,1044.00,1044.50,1044.00,1044.50,5,1
04/21/2004,03:06,1044.25,1044.25,1044.25,1044.25,0,1
04/21/2004,03:07,1044.50,1044.50,1044.25,1044.25,15,3
04/21/2004,03:08,1044.00,1044.00,1043.75,1044.00,7,41
04/21/2004,03:09,1044.00,1044.00,1044.00,1044.00,21,0
04/21/2004,03:10,1044.00,1044.00,1044.00,1044.00,73,0
04/21/2004,03:11,1044.00,1044.25,1044.00,1044.00,19,17
04/21/2004,03:12,1044.00,1044.00,1044.00,1044.00,0,7
04/21/2004,03:13,1044.00,1044.00,1043.75,1043.75,0,9
04/21/2004,03:14,1043.75,1044.00,1043.75,1043.75,5,24
04/21/2004,03:15,1043.75,1044.00,1043.75,1044.00,18,16
04/21/2004,03:16,1044.00,1044.00,1043.75,1044.00,25,2
04/21/2004,03:17,1044.25,1044.25,1044.25,1044.25,9,0
04/21/2004,03:18,1044.25,1044.25,1044.25,1044.25,14,0
04/21/2004,03:19,1044.50,1044.50,1044.25,1044.25,3,71
04/21/2004,03:20,1044.25,1044.50,1044.25,1044.50,8,6
04/21/2004,03:21,1044.25,1044.50,1044.25,1044.25,29,35
04/21/2004,03:22,1044.25,1044.50,1044.25,1044.25,9,12
04/21/2004,03:23,1044.50,1044.75,1044.25,1044.50,83,32
04/21/2004,03:24,1044.50,1044.50,1044.50,1044.50,0,22
04/21/2004,03:25,1044.50,1044.50,1044.50,1044.50,0,9
04/21/2004,03:26,1044.25,1044.50,1044.25,1044.25,1,119
04/21/2004,03:27,1044.25,1044.25,1044.25,1044.25,0,49
04/21/2004,03:28,1044.00,1044.50,1044.00,1044.50,74,100
04/21/2004,03:29,1044.50,1044.50,1044.25,1044.25,9,32
04/21/2004,03:30,1044.25,1044.25,1044.25,1044.25,0,9
04/21/2004,03:31,1044.25,1044.25,1044.25,1044.25,0,64
04/21/2004,03:32,1044.25,1044.50,1044.25,1044.50,14,50
04/21/2004,03:33,1044.50,1044.50,1044.50,1044.50,59,0
04/21/2004,03:34,1044.50,1044.75,1044.50,1044.50,30,15
04/21/2004,03:35,1044.50,1044.50,1044.25,1044.25,34,30
04/21/2004,03:36,1044.25,1044.50,1044.25,1044.25,9,69
04/21/2004,03:37,1044.00,1044.50,1044.00,1044.50,51,7
04/21/2004,03:38,1044.50,1044.50,1044.25,1044.25,13,1
04/21/2004,03:39,1044.25,1044.50,1044.25,1044.50,9,51
04/21/2004,03:40,1044.50,1044.50,1044.25,1044.25,7,2
04/21/2004,03:41,1044.50,1044.50,1044.50,1044.50,7,0
04/21/2004,03:42,1044.50,1044.50,1044.50,1044.50,63,0
04/21/2004,03:43,1044.50,1044.50,1044.50,1044.50,10,0
04/21/2004,03:44,1044.50,1044.50,1044.50,1044.50,28,0
04/21/2004,03:45,1044.25,1044.50,1044.25,1044.50,7,132
04/21/2004,03:46,1044.50,1044.50,1044.50,1044.50,8,0
04/21/2004,03:47,1044.50,1044.50,1044.50,1044.50,7,0
04/21/2004,03:48,1044.25,1044.50,1044.25,1044.50,1,18
04/21/2004,03:49,1044.50,1044.50,1044.50,1044.50,7,0
04/21/2004,03:50,1044.50,1044.50,1044.50,1044.50,12,0
04/21/2004,03:51,1044.50,1044.50,1044.50,1044.50,7,0
04/21/2004,03:52,1044.50,1044.50,1044.25,1044.25,7,21
04/21/2004,03:53,1044.50,1044.75,1044.50,1044.50,82,16
04/21/2004,03:54,1044.50,1044.75,1044.50,1044.50,7,25
04/21/2004,03:55,1044.25,1044.75,1044.25,1044.50,12,11
04/21/2004,03:56,1044.50,1044.50,1044.50,1044.50,0,7
04/21/2004,03:57,1044.25,1044.50,1044.25,1044.25,7,66
04/21/2004,03:58,1044.00,1044.25,1044.00,1044.00,12,17
04/21/2004,03:59,1044.25,1044.25,1044.25,1044.25,24,0
04/21/2004,04:00,1044.50,1044.50,1044.50,1044.50,7,0
04/21/2004,04:01,1044.50,1044.50,1044.50,1044.50,57,0
04/21/2004,04:02,1044.50,1044.75,1044.50,1044.75,44,0
04/21/2004,04:03,1044.50,1044.75,1044.25,1044.50,18,46
04/21/2004,04:04,1044.50,1044.75,1044.50,1044.50,8,38
04/21/2004,04:05,1044.50,1044.50,1044.50,1044.50,0,24
04/21/2004,04:06,1044.50,1044.50,1044.25,1044.50,7,121
04/21/2004,04:07,1044.25,1044.50,1044.25,1044.25,7,21
04/21/2004,04:08,1044.50,1044.50,1044.50,1044.50,7,0
04/21/2004,04:09,1044.50,1044.50,1044.25,1044.50,9,1
04/21/2004,04:10,1044.50,1044.50,1044.50,1044.50,30,0
04/21/2004,04:11,1044.75,1044.75,1044.75,1044.75,6,0
04/21/2004,04:12,1044.75,1044.75,1044.50,1044.50,6,35
04/21/2004,04:13,1044.25,1044.50,1044.25,1044.50,27,1
04/21/2004,04:14,1044.25,1044.50,1044.25,1044.25,6,8
04/21/2004,04:15,1044.25,1044.50,1044.25,1044.25,6,2
04/21/2004,04:16,1044.25,1044.50,1044.25,1044.50,7,29
04/21/2004,04:17,1044.25,1044.50,1044.25,1044.50,7,1
04/21/2004,04:18,1044.50,1044.50,1044.25,1044.50,123,1
04/21/2004,04:19,1044.50,1044.50,1044.50,1044.50,25,0
04/21/2004,04:20,1044.50,1044.50,1044.25,1044.50,21,1
04/21/2004,04:21,1044.50,1044.50,1044.50,1044.50,11,0
04/21/2004,04:22,1044.50,1044.50,1044.25,1044.50,47,1
04/21/2004,04:23,1044.50,1044.75,1044.50,1044.50,7,3
04/21/2004,04:24,1044.50,1044.50,1044.50,1044.50,0,6
04/21/2004,04:25,1044.25,1044.75,1044.25,1044.25,7,2
04/21/2004,04:26,1044.50,1044.50,1044.50,1044.50,6,0
04/21/2004,04:27,1044.50,1044.50,1044.50,1044.50,15,0
04/21/2004,04:28,1044.50,1044.50,1044.50,1044.50,9,0
04/21/2004,04:29,1044.50,1044.50,1044.25,1044.50,10,40
04/21/2004,04:30,1044.25,1044.25,1044.25,1044.25,0,9
04/21/2004,04:31,1044.25,1044.25,1044.00,1044.25,14,20
04/21/2004,04:32,1044.25,1044.25,1044.00,1044.00,9,18
04/21/2004,04:33,1044.00,1044.25,1044.00,1044.00,9,16
04/21/2004,04:34,1044.00,1044.25,1044.00,1044.25,9,7
04/21/2004,04:35,1044.25,1044.25,1044.25,1044.25,10,0
04/21/2004,04:36,1044.00,1044.25,1044.00,1044.25,17,10
04/21/2004,04:37,1044.25,1044.25,1044.25,1044.25,10,0
04/21/2004,04:38,1044.25,1044.25,1044.25,1044.25,9,0
04/21/2004,04:39,1044.00,1044.00,1044.00,1044.00,0,17
04/21/2004,04:40,1044.00,1044.00,1043.75,1043.75,0,18
04/21/2004,04:41,1044.00,1044.00,1043.75,1043.75,9,32
04/21/2004,04:42,1043.75,1044.00,1043.75,1044.00,11,2
04/21/2004,04:43,1043.75,1044.00,1043.75,1043.75,9,21
04/21/2004,04:44,1043.75,1043.75,1043.75,1043.75,0,31
04/21/2004,04:45,1043.75,1043.75,1043.50,1043.75,12,24
04/21/2004,04:46,1043.75,1044.00,1043.75,1044.00,22,0
04/21/2004,04:47,1044.00,1044.00,1044.00,1044.00,2,0
04/21/2004,04:48,1044.00,1044.00,1044.00,1044.00,7,0
04/21/2004,04:49,1044.00,1044.00,1043.75,1043.75,7,20
04/21/2004,04:50,1043.75,1043.75,1043.25,1043.25,0,84
04/21/2004,04:51,1043.25,1043.25,1042.75,1042.75,55,283
04/21/2004,04:52,1042.75,1042.75,1042.75,1042.75,0,120
04/21/2004,04:53,1042.75,1042.75,1042.25,1042.50,7,220
04/21/2004,04:54,1042.50,1042.75,1042.50,1042.75,155,0
04/21/2004,04:55,1042.50,1042.75,1042.50,1042.50,7,53
04/21/2004,04:56,1042.50,1042.75,1042.50,1042.75,8,217
04/21/2004,04:57,1042.50,1042.75,1042.25,1042.50,14,65
04/21/2004,04:58,1042.50,1042.75,1042.50,1042.50,198,1
04/21/2004,04:59,1042.50,1042.50,1042.25,1042.50,21,25
04/21/2004,05:00,1042.50,1042.75,1042.50,1042.75,89,0
04/21/2004,05:01,1042.50,1042.75,1042.50,1042.50,10,33
04/21/2004,05:02,1042.50,1042.50,1042.50,1042.50,0,8
04/21/2004,05:03,1042.50,1042.50,1042.00,1042.25,7,121
04/21/2004,05:04,1042.25,1042.50,1042.25,1042.50,48,0
04/21/2004,05:05,1042.25,1042.50,1042.25,1042.50,95,2
04/21/2004,05:06,1042.50,1042.75,1042.50,1042.50,16,1
04/21/2004,05:07,1042.75,1042.75,1042.75,1042.75,7,0
04/21/2004,05:08,1042.50,1042.75,1042.50,1042.75,12,10
04/21/2004,05:09,1042.75,1043.00,1042.75,1043.00,57,0
04/21/2004,05:10,1043.00,1043.00,1043.00,1043.00,16,0
04/21/2004,05:11,1043.25,1043.50,1043.25,1043.50,42,0
04/21/2004,05:12,1043.50,1043.50,1043.50,1043.50,118,0
04/21/2004,05:13,1043.50,1043.75,1043.50,1043.50,20,7
04/21/2004,05:14,1043.75,1044.00,1043.50,1043.75,96,13
04/21/2004,05:15,1044.00,1044.00,1043.75,1044.00,55,2
04/21/2004,05:16,1044.00,1044.00,1043.75,1043.75,7,5
04/21/2004,05:17,1043.75,1044.00,1043.75,1044.00,7,2
04/21/2004,05:18,1043.75,1044.00,1043.50,1043.75,7,68
04/21/2004,05:19,1043.75,1044.00,1043.75,1044.00,23,0
04/21/2004,05:20,1044.00,1044.00,1044.00,1044.00,7,0
04/21/2004,05:21,1044.00,1044.00,1043.75,1043.75,7,5
04/21/2004,05:22,1044.00,1044.00,1043.75,1044.00,52,4
04/21/2004,05:23,1044.00,1044.00,1044.00,1044.00,9,0
04/21/2004,05:24,1044.00,1044.00,1044.00,1044.00,9,0
04/21/2004,05:25,1043.75,1044.25,1043.75,1044.25,18,2
04/21/2004,05:26,1044.00,1044.25,1044.00,1044.25,63,4
04/21/2004,05:27,1044.25,1044.50,1044.25,1044.50,14,0
04/21/2004,05:28,1044.25,1044.25,1043.75,1044.00,49,192
04/21/2004,05:29,1044.00,1044.00,1044.00,1044.00,22,0
04/21/2004,05:30,1044.25,1044.25,1043.75,1043.75,9,3
04/21/2004,05:31,1044.00,1044.25,1043.75,1044.25,17,3
04/21/2004,05:32,1044.25,1044.25,1044.25,1044.25,14,0
04/21/2004,05:33,1044.00,1044.00,1043.75,1044.00,12,4
04/21/2004,05:34,1044.00,1044.00,1044.00,1044.00,16,0
04/21/2004,05:35,1044.00,1044.00,1044.00,1044.00,19,0
04/21/2004,05:36,1044.00,1044.00,1044.00,1044.00,21,0
04/21/2004,05:37,1043.75,1043.75,1043.75,1043.75,0,68
04/21/2004,05:38,1043.50,1043.75,1043.50,1043.75,39,1
04/21/2004,05:39,1043.75,1043.75,1043.75,1043.75,21,0
04/21/2004,05:40,1043.75,1044.00,1043.75,1043.75,130,5
04/21/2004,05:41,1044.00,1044.25,1044.00,1044.00,9,26
04/21/2004,05:42,1044.00,1044.25,1043.75,1043.75,9,16
04/21/2004,05:43,1043.75,1044.00,1043.75,1044.00,11,23
04/21/2004,05:44,1043.75,1043.75,1043.50,1043.50,1,46
04/21/2004,05:45,1043.50,1043.50,1043.50,1043.50,0,222
04/21/2004,05:46,1043.50,1043.50,1043.25,1043.25,0,329
04/21/2004,05:47,1043.25,1043.25,1043.25,1043.25,0,259
04/21/2004,05:48,1043.25,1043.25,1043.25,1043.25,0,21
04/21/2004,05:49,1043.25,1043.25,1043.25,1043.25,0,110
04/21/2004,05:50,1043.25,1043.50,1043.00,1043.50,14,116
04/21/2004,05:51,1043.25,1043.50,1043.25,1043.50,9,1
04/21/2004,05:52,1043.25,1043.50,1043.25,1043.50,20,1
04/21/2004,05:53,1043.50,1043.50,1043.50,1043.50,21,0
04/21/2004,05:54,1043.50,1043.50,1043.00,1043.00,10,21
04/21/2004,05:55,1043.25,1043.50,1043.25,1043.50,16,0
04/21/2004,05:56,1043.25,1043.50,1043.25,1043.50,14,10
04/21/2004,05:57,1043.50,1043.75,1043.50,1043.75,19,0
04/21/2004,05:58,1043.75,1043.75,1043.50,1043.50,6,1
04/21/2004,05:59,1043.50,1043.50,1043.00,1043.00,1,28
04/21/2004,06:00,1043.25,1043.25,1043.00,1043.00,12,2
04/21/2004,06:01,1043.25,1043.25,1043.00,1043.00,10,1
04/21/2004,06:02,1043.25,1043.75,1043.25,1043.75,202,5
04/21/2004,06:03,1043.75,1044.25,1043.75,1044.25,157,24
04/21/2004,06:04,1044.25,1044.25,1043.75,1043.75,27,25
04/21/2004,06:05,1044.00,1044.00,1043.50,1043.50,13,45
04/21/2004,06:06,1043.50,1043.50,1043.50,1043.50,0,15
04/21/2004,06:07,1043.50,1043.75,1043.50,1043.75,110,33
04/21/2004,06:08,1043.50,1043.50,1043.25,1043.25,0,32
04/21/2004,06:09,1043.75,1043.75,1043.25,1043.50,12,23
04/21/2004,06:10,1043.75,1043.75,1043.50,1043.50,10,9
04/21/2004,06:11,1043.50,1043.75,1043.50,1043.75,7,5
04/21/2004,06:12,1043.50,1043.75,1043.50,1043.75,1,32
04/21/2004,06:13,1043.50,1043.75,1043.50,1043.75,8,2
04/21/2004,06:14,1043.50,1043.50,1043.25,1043.25,10,118
04/21/2004,06:15,1043.25,1043.25,1043.25,1043.25,0,13
04/21/2004,06:16,1043.25,1043.25,1043.00,1043.00,0,47
04/21/2004,06:17,1043.00,1043.00,1042.25,1042.50,3,100
04/21/2004,06:18,1042.50,1042.50,1042.50,1042.50,38,0
04/21/2004,06:19,1042.50,1042.50,1042.25,1042.50,55,5
04/21/2004,06:20,1042.50,1043.00,1042.50,1043.00,21,0
04/21/2004,06:21,1043.00,1043.00,1042.50,1042.50,10,40
04/21/2004,06:22,1042.25,1042.50,1042.25,1042.25,20,16
04/21/2004,06:23,1042.50,1042.50,1042.25,1042.50,54,3
04/21/2004,06:24,1042.50,1042.50,1042.25,1042.50,66,25
04/21/2004,06:25,1042.50,1042.75,1042.50,1042.75,56,0
04/21/2004,06:26,1042.75,1042.75,1042.50,1042.50,10,1
04/21/2004,06:27,1042.75,1042.75,1042.75,1042.75,10,0
04/21/2004,06:28,1042.50,1042.75,1042.50,1042.75,15,1
04/21/2004,06:29,1042.50,1042.75,1042.50,1042.50,1,124
04/21/2004,06:30,1042.25,1042.50,1042.00,1042.25,23,278
04/21/2004,06:31,1042.25,1042.25,1041.75,1042.00,151,100
04/21/2004,06:32,1042.00,1042.00,1041.75,1041.75,10,104
04/21/2004,06:33,1041.75,1042.00,1041.50,1042.00,28,188
04/21/2004,06:34,1041.75,1042.00,1041.75,1042.00,110,102
04/21/2004,06:35,1042.00,1042.25,1042.00,1042.25,119,1
04/21/2004,06:36,1042.25,1042.25,1041.75,1042.00,29,66
04/21/2004,06:37,1042.00,1042.25,1042.00,1042.00,15,34
04/21/2004,06:38,1042.00,1042.00,1041.50,1041.50,1,204
04/21/2004,06:39,1041.75,1042.00,1041.75,1042.00,55,1
04/21/2004,06:40,1041.75,1041.75,1041.75,1041.75,0,2
04/21/2004,06:41,1041.75,1042.00,1041.75,1041.75,2,97
04/21/2004,06:42,1042.00,1042.00,1041.75,1041.75,13,64
04/21/2004,06:43,1041.50,1041.50,1041.25,1041.25,101,182
04/21/2004,06:44,1041.75,1042.00,1041.75,1042.00,171,0
04/21/2004,06:45,1042.00,1042.00,1041.75,1042.00,67,30
04/21/2004,06:46,1042.00,1042.00,1042.00,1042.00,25,0
04/21/2004,06:47,1042.00,1042.00,1041.75,1042.00,9,100
04/21/2004,06:48,1041.75,1041.75,1041.75,1041.75,0,1
04/21/2004,06:49,1041.75,1041.75,1041.75,1041.75,0,49
04/21/2004,06:50,1041.75,1041.75,1041.50,1041.50,1,11
04/21/2004,06:51,1041.50,1041.50,1041.25,1041.25,2,191
04/21/2004,06:52,1041.25,1041.50,1041.25,1041.25,35,161
04/21/2004,06:53,1041.25,1041.50,1041.00,1041.00,10,237
04/21/2004,06:54,1041.25,1041.25,1041.00,1041.25,111,18
04/21/2004,06:55,1041.25,1041.25,1041.25,1041.25,132,0
04/21/2004,06:56,1041.25,1041.25,1041.00,1041.25,35,9
04/21/2004,06:57,1041.00,1041.25,1040.75,1041.00,80,68
04/21/2004,06:58,1040.75,1041.25,1040.75,1041.25,57,1
04/21/2004,06:59,1041.00,1041.00,1040.75,1041.00,8,60
04/21/2004,07:00,1041.00,1041.25,1041.00,1041.25,137,31
04/21/2004,07:01,1041.25,1041.50,1041.25,1041.50,68,2
04/21/2004,07:02,1041.25,1041.50,1041.00,1041.00,4,211
04/21/2004,07:03,1041.00,1041.50,1040.75,1041.25,212,127
04/21/2004,07:04,1041.25,1041.25,1040.25,1040.25,73,1444
04/21/2004,07:05,1040.25,1040.75,1040.25,1040.75,207,7
04/21/2004,07:06,1040.75,1041.00,1040.75,1040.75,13,103
04/21/2004,07:07,1040.75,1040.75,1040.50,1040.75,69,124
04/21/2004,07:08,1040.75,1040.75,1040.50,1040.75,62,22
04/21/2004,07:09,1040.75,1041.00,1040.75,1041.00,42,75
04/21/2004,07:10,1040.75,1041.00,1040.75,1041.00,121,6
04/21/2004,07:11,1041.00,1041.00,1041.00,1041.00,179,0
04/21/2004,07:12,1041.25,1041.25,1041.00,1041.00,7,1
04/21/2004,07:13,1041.25,1041.25,1041.00,1041.00,2,61
04/21/2004,07:14,1041.00,1041.50,1041.00,1041.50,286,26
04/21/2004,07:15,1041.50,1042.00,1041.50,1041.75,287,19
04/21/2004,07:16,1041.75,1042.00,1041.50,1041.75,31,183
04/21/2004,07:17,1041.75,1041.75,1041.50,1041.50,28,101
04/21/2004,07:18,1041.50,1041.75,1041.50,1041.75,39,6
04/21/2004,07:19,1041.75,1042.25,1041.75,1042.00,142,48
04/21/2004,07:20,1042.00,1042.25,1042.00,1042.00,198,6
04/21/2004,07:21,1042.00,1042.25,1042.00,1042.00,10,149
04/21/2004,07:22,1042.00,1042.25,1041.75,1042.00,143,65
04/21/2004,07:23,1042.00,1042.00,1041.75,1041.75,0,80
04/21/2004,07:24,1041.75,1041.75,1041.50,1041.50,1,216
04/21/2004,07:25,1041.75,1041.75,1041.50,1041.50,1,101
04/21/2004,07:26,1041.50,1041.50,1041.50,1041.50,0,23
04/21/2004,07:27,1041.50,1041.75,1041.50,1041.75,1,11
04/21/2004,07:28,1041.50,1041.75,1041.50,1041.75,12,1
04/21/2004,07:29,1041.75,1042.00,1041.75,1042.00,277,2
04/21/2004,07:30,1042.00,1042.25,1041.75,1041.75,74,126
04/21/2004,07:31,1041.75,1041.75,1041.50,1041.50,0,44
04/21/2004,07:32,1041.50,1041.75,1041.25,1041.25,1,131
04/21/2004,07:33,1041.50,1042.00,1041.50,1041.75,265,42
04/21/2004,07:34,1041.75,1042.00,1041.75,1042.00,39,3
04/21/2004,07:35,1042.00,1042.00,1041.75,1041.75,108,131
04/21/2004,07:36,1041.75,1041.75,1041.75,1041.75,0,30
04/21/2004,07:37,1041.75,1042.00,1041.75,1042.00,28,1
04/21/2004,07:38,1042.00,1042.25,1041.75,1042.00,31,13
04/21/2004,07:39,1042.00,1042.25,1042.00,1042.00,23,11
04/21/2004,07:40,1042.00,1042.25,1041.75,1042.00,34,86
04/21/2004,07:41,1042.25,1042.25,1042.25,1042.25,185,0
04/21/2004,07:42,1042.25,1042.25,1042.25,1042.25,126,0
04/21/2004,07:43,1042.25,1042.50,1042.25,1042.50,62,0
04/21/2004,07:44,1042.25,1042.50,1042.25,1042.50,178,83
04/21/2004,07:45,1042.75,1042.75,1042.50,1042.75,309,5
04/21/2004,07:46,1042.75,1043.00,1042.50,1042.75,200,2
04/21/2004,07:47,1043.00,1043.25,1042.75,1043.25,706,4
04/21/2004,07:48,1043.50,1043.75,1043.25,1043.25,119,226
04/21/2004,07:49,1043.50,1043.50,1043.25,1043.50,13,294
04/21/2004,07:50,1043.25,1043.50,1043.25,1043.50,227,67
04/21/2004,07:51,1043.25,1043.25,1043.25,1043.25,0,7
04/21/2004,07:52,1043.25,1043.50,1043.25,1043.25,7,142
04/21/2004,07:53,1043.25,1043.25,1043.25,1043.25,0,50
04/21/2004,07:54,1043.50,1043.50,1043.25,1043.25,3,2
04/21/2004,07:55,1043.50,1043.75,1043.25,1043.25,234,127
04/21/2004,07:56,1043.25,1044.00,1043.25,1044.00,394,48
04/21/2004,07:57,1044.00,1044.00,1043.75,1043.75,1,84
04/21/2004,07:58,1043.75,1044.00,1043.75,1044.00,4,274
04/21/2004,07:59,1043.75,1044.25,1043.75,1044.00,439,18
04/21/2004,08:00,1044.00,1044.25,1043.75,1044.00,151,44
04/21/2004,08:01,1044.00,1044.00,1043.75,1043.75,96,6
04/21/2004,08:02,1043.75,1044.00,1043.75,1043.75,104,174
04/21/2004,08:03,1043.75,1043.75,1043.75,1043.75,0,34
04/21/2004,08:04,1043.75,1044.00,1043.75,1043.75,54,365
04/21/2004,08:05,1043.75,1044.00,1043.25,1043.75,344,461
04/21/2004,08:06,1043.75,1044.00,1043.75,1043.75,34,14
04/21/2004,08:07,1044.00,1044.25,1043.75,1044.25,253,112
04/21/2004,08:08,1044.00,1044.00,1043.50,1043.50,0,261
04/21/2004,08:09,1043.75,1043.75,1043.50,1043.50,13,94
04/21/2004,08:10,1043.50,1043.75,1043.50,1043.50,20,42
04/21/2004,08:11,1043.75,1043.75,1043.25,1043.25,10,304
04/21/2004,08:12,1043.25,1043.50,1043.25,1043.50,45,56
04/21/2004,08:13,1043.50,1043.75,1042.50,1042.75,40,465
04/21/2004,08:14,1042.75,1043.00,1042.75,1042.75,88,30
04/21/2004,08:15,1043.00,1043.00,1042.75,1043.00,409,6
04/21/2004,08:16,1043.00,1043.00,1042.75,1043.00,349,7
04/21/2004,08:17,1042.75,1043.00,1042.75,1043.00,435,1
04/21/2004,08:18,1043.00,1043.00,1042.75,1043.00,142,3
04/21/2004,08:19,1043.25,1043.50,1043.00,1043.50,161,52
04/21/2004,08:20,1043.50,1043.75,1043.50,1043.50,113,1
04/21/2004,08:21,1043.50,1043.75,1043.50,1043.50,15,79
04/21/2004,08:22,1043.50,1043.50,1043.25,1043.25,26,17
04/21/2004,08:23,1043.25,1043.50,1043.25,1043.50,65,25
04/21/2004,08:24,1043.25,1043.50,1043.25,1043.50,85,1
04/21/2004,08:25,1043.50,1043.50,1043.25,1043.50,20,8
04/21/2004,08:26,1043.50,1043.50,1043.25,1043.50,12,18
04/21/2004,08:27,1043.50,1043.50,1043.25,1043.50,412,37
04/21/2004,08:28,1043.50,1043.75,1043.50,1043.50,18,260
04/21/2004,08:29,1043.50,1043.50,1043.00,1043.00,227,296
04/21/2004,08:30,1043.00,1043.25,1042.50,1042.50,298,1571
04/21/2004,08:31,1042.50,1043.25,1042.50,1043.25,2221,2057
04/21/2004,08:32,1043.25,1043.25,1042.75,1043.00,813,960
04/21/2004,08:33,1042.75,1043.00,1042.75,1043.00,264,1176
04/21/2004,08:34,1043.00,1043.25,1042.50,1042.50,792,1343
04/21/2004,08:35,1042.75,1042.75,1042.25,1042.25,191,2446
04/21/2004,08:36,1042.25,1042.50,1042.00,1042.25,1785,2311
04/21/2004,08:37,1042.25,1042.50,1041.75,1041.75,1396,2427
04/21/2004,08:38,1042.00,1042.00,1041.75,1041.75,173,660
04/21/2004,08:39,1042.00,1042.00,1041.50,1041.75,1067,2166
04/21/2004,08:40,1041.75,1041.75,1041.00,1041.25,533,4274
04/21/2004,08:41,1041.00,1041.25,1041.00,1041.25,1177,940
04/21/2004,08:42,1041.25,1041.50,1041.00,1041.50,1946,865
04/21/2004,08:43,1041.25,1041.50,1040.75,1041.25,1719,2012
04/21/2004,08:44,1041.25,1041.50,1040.75,1040.75,1095,1648
04/21/2004,08:45,1040.75,1040.75,1040.00,1040.25,3265,5231
04/21/2004,08:46,1040.50,1040.50,1040.00,1040.25,3058,2317
04/21/2004,08:47,1040.25,1040.50,1039.75,1040.00,2778,1828
04/21/2004,08:48,1040.00,1040.25,1039.50,1039.75,2629,2283
04/21/2004,08:49,1039.75,1040.50,1039.75,1040.50,2178,603
04/21/2004,08:50,1040.25,1040.75,1040.00,1040.25,1714,2755
04/21/2004,08:51,1040.25,1041.25,1040.00,1041.00,2259,714
04/21/2004,08:52,1041.00,1041.25,1040.75,1041.00,2084,1365
04/21/2004,08:53,1041.00,1041.50,1041.00,1041.50,1669,67
04/21/2004,08:54,1041.25,1041.75,1041.25,1041.75,2051,360
04/21/2004,08:55,1041.50,1042.25,1041.50,1042.25,2363,275
04/21/2004,08:56,1042.00,1042.50,1042.00,1042.25,1810,459
04/21/2004,08:57,1042.50,1043.25,1042.25,1042.75,3192,1945
04/21/2004,08:58,1043.00,1043.75,1042.75,1043.25,3872,1840
04/21/2004,08:59,1043.25,1044.00,1043.25,1044.00,3482,1136
04/21/2004,09:00,1044.00,1044.25,1043.50,1043.75,2204,2021
04/21/2004,09:01,1043.75,1046.25,1043.75,1046.00,7346,3355
04/21/2004,09:02,1046.00,1046.75,1045.25,1046.25,4279,3863
04/21/2004,09:03,1046.25,1046.25,1044.50,1045.25,3036,6174
04/21/2004,09:04,1045.00,1045.50,1044.00,1044.25,1843,3168
04/21/2004,09:05,1044.25,1044.75,1043.75,1044.50,2408,2787
04/21/2004,09:06,1044.50,1044.50,1043.50,1043.50,1155,2522
04/21/2004,09:07,1043.50,1044.25,1043.00,1044.25,2905,2264
04/21/2004,09:08,1044.00,1044.25,1042.75,1044.00,2860,2672
04/21/2004,09:09,1043.75,1044.25,1043.75,1044.00,1094,866
04/21/2004,09:10,1044.00,1044.25,1043.50,1043.75,679,1186
04/21/2004,09:11,1043.75,1044.25,1043.75,1044.00,973,1003
04/21/2004,09:12,1044.25,1046.00,1044.25,1045.75,5978,1810
04/21/2004,09:13,1045.75,1046.00,1045.50,1045.50,1310,1365
04/21/2004,09:14,1045.50,1046.50,1045.50,1045.75,2311,853
04/21/2004,09:15,1045.75,1046.25,1045.50,1046.25,1529,499
04/21/2004,09:16,1046.25,1046.75,1046.25,1046.50,1377,1346
04/21/2004,09:17,1046.50,1047.50,1046.50,1047.25,3910,2907
04/21/2004,09:18,1047.25,1047.75,1046.75,1047.50,3931,3092
04/21/2004,09:19,1047.50,1047.50,1046.50,1046.75,1176,3304
04/21/2004,09:20,1046.75,1047.25,1046.00,1046.25,1431,2042
04/21/2004,09:21,1046.25,1046.50,1045.50,1046.00,1512,1946
04/21/2004,09:22,1046.00,1046.25,1045.00,1045.00,531,3259
04/21/2004,09:23,1045.25,1045.50,1045.00,1045.25,1745,1022
04/21/2004,09:24,1045.25,1046.25,1045.00,1046.00,2144,650
04/21/2004,09:25,1046.00,1046.50,1045.75,1046.25,996,477
04/21/2004,09:26,1046.25,1047.00,1046.00,1046.50,1161,1746
04/21/2004,09:27,1046.50,1047.50,1046.25,1047.25,2790,945
04/21/2004,09:28,1047.25,1047.25,1045.50,1046.00,969,3279
04/21/2004,09:29,1045.75,1046.75,1045.25,1045.25,1213,1934
04/21/2004,09:30,1045.50,1045.50,1044.75,1045.00,730,3898
04/21/2004,09:31,1045.00,1045.50,1044.50,1044.50,2466,1662
04/21/2004,09:32,1044.50,1045.25,1044.50,1044.50,1248,1412
04/21/2004,09:33,1044.75,1045.00,1044.25,1044.25,1304,2340
04/21/2004,09:34,1044.25,1045.00,1043.75,1044.75,1969,1955
04/21/2004,09:35,1044.75,1044.75,1044.25,1044.25,161,917
04/21/2004,09:36,1044.25,1045.00,1044.25,1044.75,330,452
04/21/2004,09:37,1044.75,1045.25,1044.75,1044.75,441,270
04/21/2004,09:38,1045.00,1045.75,1044.50,1045.75,1554,300
04/21/2004,09:39,1045.75,1046.25,1045.00,1045.25,2303,1402
04/21/2004,09:40,1045.50,1045.50,1044.50,1044.50,546,1721
04/21/2004,09:41,1044.50,1045.25,1044.25,1044.25,521,905
04/21/2004,09:42,1044.25,1044.75,1044.00,1044.00,457,1780
04/21/2004,09:43,1044.00,1044.25,1043.75,1044.00,772,1547
04/21/2004,09:44,1044.00,1044.75,1044.00,1044.25,715,675
04/21/2004,09:45,1044.25,1044.50,1043.75,1044.00,1296,1684
04/21/2004,09:46,1044.00,1044.00,1043.25,1043.75,1402,2146
04/21/2004,09:47,1043.75,1044.00,1043.50,1043.75,736,1094
04/21/2004,09:48,1044.00,1044.25,1043.50,1044.00,1779,1283
04/21/2004,09:49,1044.00,1044.25,1043.25,1043.25,146,916
04/21/2004,09:50,1043.50,1043.75,1043.00,1043.00,595,1479
04/21/2004,09:51,1043.25,1043.50,1042.75,1043.00,794,1267
04/21/2004,09:52,1043.00,1043.25,1042.25,1042.50,396,2894
04/21/2004,09:53,1042.25,1042.50,1040.75,1040.75,2200,6758
04/21/2004,09:54,1040.75,1041.75,1040.75,1041.00,1891,1969
04/21/2004,09:55,1041.00,1041.50,1040.50,1041.00,1490,1709
04/21/2004,09:56,1041.00,1041.25,1040.25,1040.50,1374,3999
04/21/2004,09:57,1040.25,1041.25,1040.25,1040.75,1269,1572
04/21/2004,09:58,1040.75,1041.00,1040.50,1040.75,287,558
04/21/2004,09:59,1040.75,1041.50,1040.50,1041.50,2581,200
04/21/2004,10:00,1041.25,1041.75,1041.25,1041.25,622,843
04/21/2004,10:01,1041.25,1042.00,1041.25,1041.50,1191,1122
04/21/2004,10:02,1041.75,1042.00,1041.50,1041.75,681,525
04/21/2004,10:03,1042.00,1042.00,1041.25,1041.25,105,649
04/21/2004,10:04,1041.50,1042.00,1041.25,1041.75,1189,593
04/21/2004,10:05,1042.00,1042.25,1041.75,1041.75,464,198
04/21/2004,10:06,1042.00,1042.00,1041.00,1041.00,1187,2442
04/21/2004,10:07,1041.00,1041.75,1041.00,1041.50,410,1193
04/21/2004,10:08,1041.25,1041.75,1040.50,1040.75,1501,2103
04/21/2004,10:09,1041.00,1041.25,1040.75,1041.00,652,488
04/21/2004,10:10,1041.25,1041.25,1040.25,1040.25,387,802
04/21/2004,10:11,1040.50,1040.75,1040.25,1040.25,957,931
04/21/2004,10:12,1040.00,1040.75,1039.50,1040.50,2749,4378
04/21/2004,10:13,1040.75,1041.25,1040.50,1040.75,2114,2126
04/21/2004,10:14,1040.75,1041.00,1040.50,1040.50,1199,705
04/21/2004,10:15,1040.50,1041.25,1040.25,1041.00,2191,1294
04/21/2004,10:16,1041.00,1041.75,1041.00,1041.50,1764,641
04/21/2004,10:17,1041.25,1041.50,1041.00,1041.00,114,680
04/21/2004,10:18,1041.00,1041.00,1040.25,1041.00,1090,1084
04/21/2004,10:19,1041.00,1042.00,1041.00,1041.75,2208,913
04/21/2004,10:20,1041.75,1042.00,1041.50,1041.75,407,198
04/21/2004,10:21,1041.75,1042.25,1041.75,1042.00,692,1026
04/21/2004,10:22,1042.00,1042.50,1041.75,1042.50,1402,227
04/21/2004,10:23,1042.50,1042.75,1042.00,1042.50,2750,1074
04/21/2004,10:24,1042.50,1043.50,1042.50,1043.25,2450,1875
04/21/2004,10:25,1043.25,1043.75,1043.00,1043.50,1632,2322
04/21/2004,10:26,1043.75,1043.75,1043.25,1043.25,285,943
04/21/2004,10:27,1043.50,1043.50,1043.00,1043.25,1660,1637
04/21/2004,10:28,1043.25,1043.50,1043.00,1043.00,1247,1227
04/21/2004,10:29,1043.00,1043.00,1042.50,1043.00,488,803
04/21/2004,10:30,1043.00,1043.50,1042.25,1042.50,1629,2519
04/21/2004,10:31,1042.50,1042.50,1041.25,1041.25,1111,3365
04/21/2004,10:32,1041.25,1041.75,1040.75,1041.00,1011,1916
04/21/2004,10:33,1041.00,1042.00,1041.00,1041.75,1761,297
04/21/2004,10:34,1041.75,1042.00,1041.50,1042.00,743,213
04/21/2004,10:35,1042.00,1042.00,1041.00,1041.50,488,1280
04/21/2004,10:36,1041.50,1042.00,1041.50,1041.75,198,524
04/21/2004,10:37,1041.50,1041.75,1040.75,1040.75,739,1614
04/21/2004,10:38,1040.75,1041.00,1040.25,1040.25,857,1587
04/21/2004,10:39,1040.25,1040.50,1039.50,1040.00,1406,2359
04/21/2004,10:40,1040.00,1041.25,1040.00,1041.25,1830,546
04/21/2004,10:41,1041.25,1041.25,1040.75,1041.00,626,375
04/21/2004,10:42,1041.00,1041.75,1040.75,1041.50,1452,108
04/21/2004,10:43,1041.50,1041.75,1041.00,1041.25,513,561
04/21/2004,10:44,1041.25,1041.75,1041.25,1041.50,325,261
04/21/2004,10:45,1041.75,1042.00,1041.50,1042.00,597,53
04/21/2004,10:46,1042.00,1042.25,1041.50,1042.25,599,231
04/21/2004,10:47,1042.25,1042.25,1042.00,1042.00,141,307
04/21/2004,10:48,1042.00,1042.00,1041.25,1041.25,282,689
04/21/2004,10:49,1041.25,1041.75,1041.25,1041.50,565,453
04/21/2004,10:50,1041.50,1042.50,1041.25,1042.50,1841,331
04/21/2004,10:51,1042.50,1043.50,1042.25,1043.00,2358,293
04/21/2004,10:52,1043.25,1044.25,1043.00,1044.25,2952,1065
04/21/2004,10:53,1044.00,1044.50,1043.75,1044.25,1074,1501
04/21/2004,10:54,1044.00,1044.50,1044.00,1044.00,472,1057
04/21/2004,10:55,1044.00,1045.75,1044.00,1045.50,5070,1234
04/21/2004,10:56,1045.50,1045.75,1044.75,1044.75,239,2833
04/21/2004,10:57,1044.75,1045.50,1044.75,1044.75,1487,1076
04/21/2004,10:58,1044.75,1045.50,1044.75,1045.25,1583,693
04/21/2004,10:59,1045.25,1045.75,1045.25,1045.50,1493,119
04/21/2004,11:00,1045.75,1046.75,1045.75,1046.50,4813,818
04/21/2004,11:01,1046.75,1046.75,1046.25,1046.25,1144,1693
04/21/2004,11:02,1046.25,1046.25,1045.50,1045.50,348,1511
04/21/2004,11:03,1045.50,1046.00,1045.50,1045.75,847,614
04/21/2004,11:04,1045.75,1047.00,1045.75,1046.75,1840,447
04/21/2004,11:05,1046.75,1047.75,1046.75,1047.50,4863,669
04/21/2004,11:06,1047.50,1047.75,1046.75,1047.00,810,1751
04/21/2004,11:07,1046.75,1047.00,1046.25,1046.75,1086,1582
04/21/2004,11:08,1046.50,1046.50,1046.00,1046.00,559,1367
04/21/2004,11:09,1046.25,1046.75,1046.00,1046.75,576,328
04/21/2004,11:10,1046.50,1046.75,1046.25,1046.25,501,570
04/21/2004,11:11,1046.25,1046.75,1046.25,1046.50,330,113
04/21/2004,11:12,1046.75,1047.00,1046.25,1046.50,392,1192
04/21/2004,11:13,1046.25,1046.50,1046.25,1046.50,223,756
04/21/2004,11:14,1046.50,1046.75,1046.00,1046.25,484,684
04/21/2004,11:15,1046.25,1046.75,1046.00,1046.75,515,180
04/21/2004,11:16,1046.50,1046.75,1046.25,1046.50,349,173
04/21/2004,11:17,1046.50,1046.75,1046.25,1046.75,904,274
04/21/2004,11:18,1046.75,1047.50,1046.50,1047.50,1509,364
04/21/2004,11:19,1047.50,1048.00,1047.25,1047.75,1740,467
04/21/2004,11:20,1048.00,1048.25,1047.00,1047.25,1320,1515
04/21/2004,11:21,1047.25,1047.25,1046.75,1047.25,888,655
04/21/2004,11:22,1047.25,1047.25,1046.50,1046.75,692,1159
04/21/2004,11:23,1046.75,1047.25,1046.75,1047.25,649,78
04/21/2004,11:24,1047.25,1047.50,1047.00,1047.25,316,519
04/21/2004,11:25,1047.50,1047.75,1046.75,1046.75,347,436
04/21/2004,11:26,1046.75,1047.25,1046.75,1047.25,257,172
04/21/2004,11:27,1047.25,1047.50,1047.00,1047.25,306,172
04/21/2004,11:28,1047.25,1047.50,1047.00,1047.25,71,339
04/21/2004,11:29,1047.25,1047.50,1047.00,1047.25,49,93
04/21/2004,11:30,1047.25,1047.75,1047.00,1047.75,1004,326
04/21/2004,11:31,1048.00,1048.00,1047.25,1047.50,458,1064
04/21/2004,11:32,1047.50,1047.50,1046.75,1046.75,160,853
04/21/2004,11:33,1046.75,1047.00,1046.75,1047.00,21,179
04/21/2004,11:34,1047.00,1047.00,1046.25,1046.50,419,1116
04/21/2004,11:35,1046.50,1046.75,1046.00,1046.00,201,913
04/21/2004,11:36,1046.00,1046.50,1046.00,1046.50,623,101
04/21/2004,11:37,1046.50,1046.50,1046.00,1046.00,116,343
04/21/2004,11:38,1046.00,1046.25,1045.75,1045.75,116,792
04/21/2004,11:39,1045.75,1046.25,1045.50,1045.50,264,1046
04/21/2004,11:40,1045.50,1045.75,1045.25,1045.25,577,2620
04/21/2004,11:41,1045.25,1045.50,1044.75,1045.00,433,838
04/21/2004,11:42,1045.25,1045.25,1045.00,1045.25,542,15
04/21/2004,11:43,1045.25,1045.25,1044.50,1044.50,67,1436
04/21/2004,11:44,1044.75,1044.75,1044.25,1044.75,601,766
04/21/2004,11:45,1044.50,1045.00,1044.50,1044.75,403,192
04/21/2004,11:46,1044.75,1045.00,1044.50,1045.00,544,327
04/21/2004,11:47,1045.00,1045.00,1044.50,1044.75,672,830
04/21/2004,11:48,1045.00,1045.25,1044.75,1045.00,727,50
04/21/2004,11:49,1045.25,1045.25,1044.75,1045.00,374,290
04/21/2004,11:50,1045.25,1045.50,1045.25,1045.50,558,90
04/21/2004,11:51,1045.25,1045.50,1045.25,1045.50,74,410
04/21/2004,11:52,1045.50,1045.75,1045.25,1045.50,351,240
04/21/2004,11:53,1045.50,1045.75,1045.25,1045.25,443,494
04/21/2004,11:54,1045.25,1045.50,1044.75,1044.75,126,1289
04/21/2004,11:55,1044.75,1045.00,1044.50,1045.00,884,643
04/21/2004,11:56,1045.00,1045.00,1044.50,1044.50,19,1359
04/21/2004,11:57,1044.50,1044.75,1044.50,1044.50,4,188
04/21/2004,11:58,1044.50,1045.25,1044.50,1045.00,735,126
04/21/2004,11:59,1045.00,1045.25,1044.75,1044.75,319,430
04/21/2004,12:00,1044.75,1045.25,1044.75,1045.25,413,388
04/21/2004,12:01,1045.25,1045.75,1045.25,1045.25,480,172
04/21/2004,12:02,1045.50,1045.75,1045.25,1045.50,238,141
04/21/2004,12:03,1045.75,1045.75,1045.50,1045.75,19,204
04/21/2004,12:04,1045.75,1045.75,1045.25,1045.25,205,323
04/21/2004,12:05,1045.25,1046.25,1045.25,1046.25,1420,83
04/21/2004,12:06,1046.00,1047.00,1046.00,1046.75,1774,136
04/21/2004,12:07,1046.75,1047.00,1046.50,1046.75,648,501
04/21/2004,12:08,1046.75,1047.00,1046.25,1046.25,17,1040
04/21/2004,12:09,1046.50,1046.50,1045.75,1045.75,73,384
04/21/2004,12:10,1046.00,1046.00,1045.50,1045.50,200,263
04/21/2004,12:11,1045.50,1046.00,1045.50,1046.00,345,5
04/21/2004,12:12,1046.00,1046.25,1045.50,1046.25,385,236
04/21/2004,12:13,1046.25,1046.25,1045.25,1045.25,515,666
04/21/2004,12:14,1045.50,1046.25,1045.25,1046.00,562,38
04/21/2004,12:15,1046.00,1046.75,1046.00,1046.75,1107,48
04/21/2004,12:16,1046.75,1046.75,1045.75,1045.75,146,1100
04/21/2004,12:17,1045.75,1046.25,1045.75,1046.00,215,331
04/21/2004,12:18,1046.00,1046.25,1045.50,1045.50,62,580
04/21/2004,12:19,1045.75,1045.75,1045.00,1045.00,769,372
04/21/2004,12:20,1045.25,1045.25,1045.00,1045.00,6,370
04/21/2004,12:21,1045.25,1046.00,1045.25,1046.00,1444,149
04/21/2004,12:22,1045.75,1046.25,1045.75,1046.25,383,22
04/21/2004,12:23,1046.25,1046.25,1046.00,1046.25,53,79
04/21/2004,12:24,1046.25,1046.50,1046.00,1046.50,326,51
04/21/2004,12:25,1046.50,1047.00,1046.25,1046.50,418,382
04/21/2004,12:26,1046.50,1046.50,1046.25,1046.50,98,3
04/21/2004,12:27,1046.50,1046.50,1046.25,1046.25,2,199
04/21/2004,12:28,1046.25,1046.25,1046.00,1046.25,1,85
04/21/2004,12:29,1046.00,1046.00,1045.50,1045.50,3,424
04/21/2004,12:30,1045.50,1045.50,1044.75,1044.75,67,1737
04/21/2004,12:31,1045.00,1045.75,1044.75,1045.50,511,120
04/21/2004,12:32,1045.50,1045.75,1045.50,1045.75,109,43
04/21/2004,12:33,1045.75,1046.00,1045.25,1046.00,383,1209
04/21/2004,12:34,1046.00,1046.50,1046.00,1046.25,691,592
04/21/2004,12:35,1046.50,1047.00,1046.50,1046.50,690,200
04/21/2004,12:36,1046.50,1046.50,1046.00,1046.00,18,240
04/21/2004,12:37,1046.00,1046.50,1046.00,1046.25,444,13
04/21/2004,12:38,1046.25,1046.50,1046.00,1046.00,4,149
04/21/2004,12:39,1046.00,1046.25,1046.00,1046.00,62,203
04/21/2004,12:40,1046.00,1046.25,1046.00,1046.00,1,227
04/21/2004,12:41,1046.00,1046.00,1045.00,1045.00,9,1062
04/21/2004,12:42,1045.25,1046.00,1045.00,1046.00,553,158
04/21/2004,12:43,1046.00,1046.00,1045.50,1046.00,300,335
04/21/2004,12:44,1046.00,1046.00,1045.75,1046.00,58,51
04/21/2004,12:45,1046.00,1046.00,1045.75,1046.00,73,84
04/21/2004,12:46,1045.75,1046.00,1045.75,1046.00,37,1
04/21/2004,12:47,1046.00,1046.50,1046.00,1046.50,689,72
04/21/2004,12:48,1046.50,1046.50,1046.25,1046.50,295,19
04/21/2004,12:49,1046.50,1046.50,1046.25,1046.50,160,244
04/21/2004,12:50,1046.25,1046.75,1046.25,1046.50,118,195
04/21/2004,12:51,1046.75,1046.75,1046.50,1046.50,41,159
04/21/2004,12:52,1046.50,1046.75,1046.50,1046.75,103,203
04/21/2004,12:53,1046.50,1047.00,1046.50,1047.00,468,9
04/21/2004,12:54,1047.00,1047.00,1046.75,1046.75,34,205
04/21/2004,12:55,1046.75,1046.75,1046.50,1046.75,6,25
04/21/2004,12:56,1046.75,1046.75,1046.50,1046.75,9,117
04/21/2004,12:57,1046.50,1046.75,1046.50,1046.50,24,26
04/21/2004,12:58,1046.50,1046.75,1046.50,1046.75,26,34
04/21/2004,12:59,1046.75,1047.75,1046.50,1047.75,1629,157
04/21/2004,13:00,1047.75,1048.25,1047.50,1048.25,1315,305
04/21/2004,13:01,1048.25,1049.00,1048.00,1049.00,3449,2003
04/21/2004,13:02,1049.00,1049.75,1049.00,1049.25,2639,2410
04/21/2004,13:03,1049.00,1049.25,1048.50,1048.75,1067,1833
04/21/2004,13:04,1048.75,1048.75,1048.25,1048.25,759,1097
04/21/2004,13:05,1048.25,1048.50,1047.25,1047.25,746,2903
04/21/2004,13:06,1047.50,1047.50,1046.50,1046.75,1681,3625
04/21/2004,13:07,1046.75,1047.25,1046.50,1047.00,1453,438
04/21/2004,13:08,1047.25,1047.75,1047.00,1047.75,532,148
04/21/2004,13:09,1047.50,1047.75,1047.00,1047.25,151,1330
04/21/2004,13:10,1047.25,1047.75,1047.00,1047.75,647,35
04/21/2004,13:11,1047.75,1048.75,1047.75,1047.75,2195,992
04/21/2004,13:12,1047.75,1047.75,1047.00,1047.25,1045,1841
04/21/2004,13:13,1047.25,1048.25,1047.25,1048.25,1962,230
04/21/2004,13:14,1048.25,1048.75,1047.75,1048.00,573,702
04/21/2004,13:15,1048.00,1048.00,1047.00,1048.00,2067,3265
04/21/2004,13:16,1047.75,1048.00,1047.50,1047.50,153,295
04/21/2004,13:17,1047.50,1048.75,1047.50,1048.25,3018,1969
04/21/2004,13:18,1048.25,1049.25,1047.75,1047.75,1748,2874
04/21/2004,13:19,1047.75,1048.25,1047.25,1047.50,747,1220
04/21/2004,13:20,1047.50,1047.50,1046.50,1046.75,962,3490
04/21/2004,13:21,1046.75,1047.00,1046.75,1047.00,418,351
04/21/2004,13:22,1047.25,1049.00,1047.00,1048.25,4785,1705
04/21/2004,13:23,1048.25,1048.50,1047.50,1048.00,272,1202
04/21/2004,13:24,1048.25,1049.00,1047.75,1048.25,1699,538
04/21/2004,13:25,1048.25,1049.50,1048.25,1049.50,1387,318
04/21/2004,13:26,1049.25,1049.50,1048.00,1048.25,1039,1832
04/21/2004,13:27,1048.25,1048.50,1048.00,1048.25,245,1003
04/21/2004,13:28,1048.25,1048.75,1048.25,1048.25,121,294
04/21/2004,13:29,1048.25,1048.50,1048.00,1048.25,138,139
04/21/2004,13:30,1048.50,1049.25,1048.25,1049.00,942,180
04/21/2004,13:31,1049.00,1050.00,1049.00,1049.25,2361,1221
04/21/2004,13:32,1049.25,1049.75,1049.00,1049.50,499,600
04/21/2004,13:33,1049.50,1050.00,1049.25,1049.25,1307,909
04/21/2004,13:34,1049.50,1049.50,1048.00,1048.25,120,3710
04/21/2004,13:35,1048.00,1049.00,1047.75,1048.75,1759,971
04/21/2004,13:36,1048.75,1048.75,1048.50,1048.50,179,450
04/21/2004,13:37,1048.50,1048.75,1048.00,1048.25,329,1610
04/21/2004,13:38,1048.25,1048.50,1048.00,1048.50,453,50
04/21/2004,13:39,1048.50,1048.75,1048.25,1048.75,143,102
04/21/2004,13:40,1048.75,1048.75,1048.50,1048.75,132,11
04/21/2004,13:41,1048.75,1049.25,1048.50,1049.25,1469,80
04/21/2004,13:42,1049.25,1049.50,1048.75,1048.75,387,424
04/21/2004,13:43,1049.00,1049.00,1048.50,1048.50,172,355
04/21/2004,13:44,1048.75,1048.75,1048.25,1048.50,96,559
04/21/2004,13:45,1048.50,1048.75,1048.50,1048.50,144,313
04/21/2004,13:46,1048.50,1049.25,1048.25,1049.25,662,284
04/21/2004,13:47,1049.00,1049.25,1048.50,1048.75,263,460
04/21/2004,13:48,1048.75,1048.75,1048.00,1048.50,411,1034
04/21/2004,13:49,1048.50,1048.75,1048.25,1048.75,235,204
04/21/2004,13:50,1048.75,1048.75,1048.50,1048.75,367,209
04/21/2004,13:51,1048.50,1048.75,1048.50,1048.50,1,44
04/21/2004,13:52,1048.50,1048.50,1048.25,1048.50,33,198
04/21/2004,13:53,1048.50,1048.50,1047.50,1047.50,559,4074
04/21/2004,13:54,1047.50,1048.00,1047.25,1047.75,581,1151
04/21/2004,13:55,1047.75,1048.00,1047.00,1047.50,561,1957
04/21/2004,13:56,1047.25,1047.75,1046.75,1046.75,1107,1849
04/21/2004,13:57,1046.75,1046.75,1045.50,1045.75,1378,5092
04/21/2004,13:58,1045.75,1046.00,1045.25,1045.75,1366,2063
04/21/2004,13:59,1045.75,1046.25,1045.50,1046.25,1533,567
04/21/2004,14:00,1046.25,1046.25,1045.75,1045.75,410,584
04/21/2004,14:01,1045.75,1046.50,1045.75,1046.50,949,103
04/21/2004,14:02,1046.50,1047.50,1046.50,1047.50,3308,920
04/21/2004,14:03,1047.25,1047.50,1046.75,1046.75,232,1345
04/21/2004,14:04,1046.75,1047.25,1046.75,1047.25,664,422
04/21/2004,14:05,1047.25,1047.50,1047.00,1047.50,600,47
04/21/2004,14:06,1047.50,1047.75,1047.00,1047.00,411,409
04/21/2004,14:07,1047.00,1047.25,1047.00,1047.00,294,78
04/21/2004,14:08,1047.00,1047.00,1046.50,1046.50,80,1540
04/21/2004,14:09,1046.50,1046.75,1045.75,1046.00,1085,1566
04/21/2004,14:10,1045.75,1047.25,1045.75,1046.75,1258,242
04/21/2004,14:11,1046.75,1047.00,1046.25,1046.75,568,729
04/21/2004,14:12,1046.75,1047.00,1046.25,1046.50,312,609
04/21/2004,14:13,1046.75,1046.75,1046.00,1046.50,685,654
04/21/2004,14:14,1046.50,1046.75,1046.25,1046.50,80,534
04/21/2004,14:15,1046.50,1047.75,1046.50,1047.25,1376,391
04/21/2004,14:16,1047.50,1047.50,1047.00,1047.50,199,560
04/21/2004,14:17,1047.50,1047.50,1046.25,1046.50,652,1739
04/21/2004,14:18,1046.50,1047.50,1046.50,1047.25,640,372
04/21/2004,14:19,1047.50,1047.50,1047.00,1047.25,284,1319
04/21/2004,14:20,1047.25,1047.25,1047.00,1047.25,474,29
04/21/2004,14:21,1047.25,1047.50,1046.50,1046.75,330,454
04/21/2004,14:22,1047.00,1047.50,1047.00,1047.25,392,188
04/21/2004,14:23,1047.25,1047.50,1047.25,1047.50,3,323
04/21/2004,14:24,1047.25,1047.75,1047.00,1047.50,670,144
04/21/2004,14:25,1047.50,1048.25,1047.50,1048.00,1520,194
04/21/2004,14:26,1048.25,1048.50,1047.75,1047.75,1054,1677
04/21/2004,14:27,1048.00,1048.00,1047.25,1047.25,28,1396
04/21/2004,14:28,1047.25,1047.75,1047.00,1047.50,817,617
04/21/2004,14:29,1047.50,1047.75,1047.50,1047.75,88,38
04/21/2004,14:30,1047.75,1047.75,1047.00,1047.25,259,595
04/21/2004,14:31,1047.25,1047.50,1047.25,1047.50,257,114
04/21/2004,14:32,1047.50,1047.75,1047.25,1047.75,191,30
04/21/2004,14:33,1047.50,1048.00,1047.50,1047.75,270,268
04/21/2004,14:34,1047.75,1048.00,1047.50,1048.00,246,34
04/21/2004,14:35,1048.00,1048.25,1047.75,1048.00,1771,857
04/21/2004,14:36,1048.25,1048.25,1047.75,1047.75,24,174
04/21/2004,14:37,1047.75,1048.25,1047.75,1047.75,473,128
04/21/2004,14:38,1048.00,1048.00,1047.50,1047.75,219,543
04/21/2004,14:39,1047.75,1048.00,1047.50,1048.00,682,58
04/21/2004,14:40,1047.75,1048.50,1047.75,1048.25,834,194
04/21/2004,14:41,1048.25,1048.75,1048.00,1048.25,1312,1353
04/21/2004,14:42,1048.25,1048.75,1048.25,1048.75,611,340
04/21/2004,14:43,1048.75,1049.25,1048.75,1049.25,2712,895
04/21/2004,14:44,1049.00,1049.25,1048.75,1048.75,340,613
04/21/2004,14:45,1048.75,1049.00,1048.50,1048.50,696,1323
04/21/2004,14:46,1048.50,1048.75,1048.25,1048.75,1031,518
04/21/2004,14:47,1048.75,1049.00,1048.50,1049.00,1329,396
04/21/2004,14:48,1049.00,1049.00,1048.25,1048.25,52,1207
04/21/2004,14:49,1048.50,1049.00,1048.25,1048.50,241,498
04/21/2004,14:50,1048.75,1049.00,1048.50,1049.00,425,550
04/21/2004,14:51,1048.75,1049.00,1048.25,1048.25,58,1088
04/21/2004,14:52,1048.25,1048.25,1047.75,1048.00,383,1938
04/21/2004,14:53,1048.00,1048.00,1047.25,1047.25,289,1167
04/21/2004,14:54,1047.25,1047.25,1046.75,1047.25,1583,2002
04/21/2004,14:55,1047.25,1047.50,1046.75,1047.25,1431,412
04/21/2004,14:56,1047.25,1047.75,1047.25,1047.50,755,261
04/21/2004,14:57,1047.75,1047.75,1047.50,1047.75,423,123
04/21/2004,14:58,1047.75,1048.50,1047.50,1048.25,2891,1542
04/21/2004,14:59,1048.25,1048.75,1048.00,1048.75,1677,953
04/21/2004,15:00,1048.75,1049.00,1048.50,1049.00,2671,2102
04/21/2004,15:01,1049.00,1049.00,1047.25,1047.75,1871,3415
04/21/2004,15:02,1047.50,1048.25,1047.50,1048.00,1179,994
04/21/2004,15:03,1048.00,1048.50,1047.75,1048.00,1090,459
04/21/2004,15:04,1048.00,1048.25,1048.00,1048.25,897,343
04/21/2004,15:05,1048.00,1048.50,1047.75,1047.75,359,976
04/21/2004,15:06,1047.75,1048.00,1047.50,1048.00,579,344
04/21/2004,15:07,1047.75,1048.00,1047.50,1048.00,214,282
04/21/2004,15:08,1048.00,1048.00,1047.75,1048.00,505,133
04/21/2004,15:09,1047.75,1048.25,1047.75,1048.00,430,107
04/21/2004,15:10,1048.00,1048.25,1047.75,1048.00,434,968
04/21/2004,15:11,1047.75,1048.25,1047.75,1048.00,372,381
04/21/2004,15:12,1048.00,1048.25,1048.00,1048.00,70,84
04/21/2004,15:13,1048.00,1048.25,1047.50,1047.75,128,785
04/21/2004,15:14,1047.75,1048.25,1047.75,1048.25,794,326
04/21/2004,15:15,1048.25,1048.50,1047.50,1047.75,2046,2216
04/21/2004,15:30,1049.25,1049.75,1049.25,1049.75,109,20
04/21/2004,15:31,1049.50,1050.00,1049.25,1049.75,281,132
04/21/2004,15:32,1049.50,1049.75,1049.00,1049.25,117,168
04/21/2004,15:33,1049.00,1049.25,1048.75,1048.75,8,103
04/21/2004,15:34,1048.75,1049.25,1048.75,1049.00,40,32
04/21/2004,15:35,1049.00,1049.25,1049.00,1049.00,23,3
04/21/2004,15:36,1049.25,1049.25,1049.00,1049.00,22,8
04/21/2004,15:37,1049.25,1049.50,1049.00,1049.50,50,15
04/21/2004,15:38,1049.50,1049.75,1049.50,1049.50,96,1
04/21/2004,15:39,1049.75,1049.75,1049.50,1049.75,95,1
04/21/2004,15:40,1049.75,1049.75,1049.25,1049.50,151,70
04/21/2004,15:41,1049.25,1049.50,1049.25,1049.50,62,61
04/21/2004,15:42,1049.50,1049.50,1049.50,1049.50,37,0
04/21/2004,15:43,1049.50,1049.50,1049.25,1049.50,9,3
04/21/2004,15:44,1049.25,1049.50,1049.25,1049.25,5,33
04/21/2004,15:45,1049.25,1049.50,1049.25,1049.50,51,12
04/21/2004,15:46,1049.50,1049.50,1049.25,1049.25,10,3
04/21/2004,15:47,1049.50,1049.50,1049.50,1049.50,5,0
04/21/2004,15:48,1049.25,1049.25,1049.25,1049.25,0,3
04/21/2004,15:49,1049.50,1049.50,1049.25,1049.50,15,1
04/21/2004,15:50,1049.50,1049.50,1049.50,1049.50,47,0
04/21/2004,15:51,1049.75,1049.75,1049.75,1049.75,3,0
04/21/2004,15:52,1049.75,1049.75,1049.25,1049.25,2,75
04/21/2004,15:54,1049.50,1049.75,1049.25,1049.50,63,7
04/21/2004,15:55,1049.75,1049.75,1049.50,1049.50,4,23
04/21/2004,15:56,1049.75,1049.75,1049.50,1049.75,122,2
04/21/2004,15:57,1049.75,1050.00,1049.75,1050.00,48,0
04/21/2004,15:58,1050.00,1050.00,1049.75,1049.75,7,36
04/21/2004,15:59,1049.75,1049.75,1049.75,1049.75,0,21
04/21/2004,16:00,1049.75,1050.50,1049.75,1050.50,337,33
04/21/2004,17:01,1048.25,1048.25,1047.75,1048.00,7,148
04/21/2004,17:02,1048.00,1048.25,1048.00,1048.00,8,15
04/21/2004,17:03,1048.00,1048.00,1047.75,1048.00,5,7
04/21/2004,17:04,1047.75,1048.00,1047.00,1047.25,3,140
04/21/2004,17:05,1047.25,1047.25,1047.00,1047.25,19,12
04/21/2004,17:06,1047.25,1047.25,1046.75,1046.75,68,40
04/21/2004,17:07,1047.00,1047.25,1046.75,1047.00,57,4
04/21/2004,17:08,1047.25,1047.25,1047.25,1047.25,61,0
04/21/2004,17:09,1047.25,1047.25,1047.25,1047.25,17,0
04/21/2004,17:10,1047.25,1047.25,1047.25,1047.25,2,0
04/21/2004,17:11,1047.25,1047.25,1047.25,1047.25,1,0
04/21/2004,17:12,1047.50,1047.50,1047.50,1047.50,14,0
04/21/2004,17:13,1047.75,1047.75,1047.75,1047.75,1,0
04/21/2004,17:14,1047.75,1047.75,1047.75,1047.75,6,0
04/21/2004,17:15,1047.50,1047.75,1047.50,1047.75,2,17
04/21/2004,17:16,1047.50,1047.50,1047.50,1047.50,0,7
04/21/2004,17:17,1047.50,1047.75,1047.50,1047.75,5,15
04/21/2004,17:18,1047.75,1047.75,1047.75,1047.75,5,0
04/21/2004,17:19,1047.75,1047.75,1047.75,1047.75,3,0
04/21/2004,17:20,1047.75,1047.75,1047.50,1047.50,6,4
04/21/2004,17:22,1047.50,1047.50,1047.50,1047.50,0,3
04/21/2004,17:23,1047.50,1047.50,1047.50,1047.50,0,44
04/21/2004,17:24,1047.50,1047.50,1047.50,1047.50,0,10
04/21/2004,17:25,1047.50,1047.50,1047.50,1047.50,0,27
04/21/2004,17:26,1047.50,1047.50,1047.50,1047.50,0,3
04/21/2004,17:28,1047.50,1047.50,1047.25,1047.25,0,19
04/21/2004,17:30,1047.25,1047.25,1047.25,1047.25,0,1
04/21/2004,17:31,1047.50,1047.50,1047.50,1047.50,11,0
04/21/2004,17:32,1047.50,1047.50,1047.25,1047.25,3,1
04/21/2004,17:33,1047.50,1047.50,1047.50,1047.50,1,0
04/21/2004,17:37,1047.75,1047.75,1047.75,1047.75,1,0
04/21/2004,17:39,1047.50,1047.50,1047.50,1047.50,0,1
04/21/2004,17:41,1047.75,1047.75,1047.75,1047.75,1,0
04/21/2004,17:42,1047.75,1047.75,1047.75,1047.75,5,0
04/21/2004,17:44,1047.50,1047.50,1047.50,1047.50,0,2
04/21/2004,17:45,1047.75,1047.75,1047.50,1047.50,2,11
04/21/2004,17:47,1047.50,1047.75,1047.50,1047.75,32,1
04/21/2004,17:48,1047.75,1047.75,1047.75,1047.75,7,0
04/21/2004,17:49,1047.75,1047.75,1047.75,1047.75,5,0
04/21/2004,17:53,1047.75,1047.75,1047.75,1047.75,9,0
04/21/2004,17:54,1047.75,1047.75,1047.75,1047.75,89,0
04/21/2004,17:55,1048.00,1048.00,1048.00,1048.00,20,0
04/21/2004,17:58,1048.25,1048.25,1048.25,1048.25,35,0
04/21/2004,17:59,1048.25,1048.25,1048.25,1048.25,7,0
04/21/2004,18:00,1048.25,1048.25,1048.00,1048.00,1,66
04/21/2004,18:01,1048.00,1048.00,1048.00,1048.00,0,14
04/21/2004,18:02,1048.00,1048.00,1048.00,1048.00,0,8
04/21/2004,18:03,1048.00,1048.25,1048.00,1048.25,26,34
04/21/2004,18:04,1048.25,1048.50,1048.25,1048.25,8,1
04/21/2004,18:05,1048.25,1048.25,1048.25,1048.25,0,1
04/21/2004,18:06,1048.25,1048.25,1048.25,1048.25,0,9
04/21/2004,18:07,1048.25,1048.25,1048.00,1048.00,0,36
04/21/2004,18:09,1048.00,1048.00,1048.00,1048.00,0,5
04/21/2004,18:17,1048.00,1048.00,1048.00,1048.00,0,5
04/21/2004,18:18,1048.00,1048.00,1048.00,1048.00,0,1
04/21/2004,18:19,1048.25,1048.25,1048.25,1048.25,10,0
04/21/2004,18:21,1048.00,1048.00,1048.00,1048.00,0,1
04/21/2004,18:22,1048.25,1048.25,1048.25,1048.25,16,0
04/21/2004,18:24,1048.25,1048.25,1048.25,1048.25,1,0
04/21/2004,18:26,1048.50,1048.50,1048.50,1048.50,1,0
04/21/2004,18:27,1048.50,1048.50,1048.50,1048.50,101,0
04/21/2004,18:28,1048.25,1048.25,1048.25,1048.25,0,1
04/21/2004,18:29,1048.50,1048.50,1048.50,1048.50,30,0
04/21/2004,18:32,1048.50,1048.50,1048.50,1048.50,9,0
04/21/2004,18:35,1048.50,1048.50,1048.50,1048.50,2,0
04/21/2004,18:36,1048.50,1048.50,1048.50,1048.50,3,0
04/21/2004,18:39,1048.75,1048.75,1048.75,1048.75,2,0
04/21/2004,18:40,1048.50,1048.75,1048.50,1048.75,1,2
04/21/2004,18:41,1048.50,1048.75,1048.50,1048.75,2,1
04/21/2004,18:42,1048.75,1048.75,1048.50,1048.75,3,2
04/21/2004,18:43,1048.75,1048.75,1048.75,1048.75,2,0
04/21/2004,18:44,1048.75,1048.75,1048.75,1048.75,3,0
04/21/2004,18:46,1048.50,1048.50,1048.50,1048.50,0,25
04/21/2004,18:47,1048.50,1048.50,1048.50,1048.50,0,6
04/21/2004,18:48,1048.50,1048.50,1048.50,1048.50,0,1
04/21/2004,18:51,1048.25,1048.25,1048.25,1048.25,0,7
04/21/2004,18:52,1048.25,1048.25,1048.25,1048.25,0,1
04/21/2004,18:53,1048.25,1048.25,1048.25,1048.25,0,1
04/21/2004,18:58,1048.25,1048.25,1048.25,1048.25,0,6
04/21/2004,18:59,1048.25,1048.25,1048.25,1048.25,0,20
04/21/2004,19:00,1048.25,1048.25,1048.25,1048.25,0,1
04/21/2004,19:02,1048.25,1048.25,1048.25,1048.25,0,1
04/21/2004,19:07,1048.25,1048.50,1048.25,1048.50,5,1
04/21/2004,19:08,1048.25,1048.50,1048.25,1048.50,1,2
04/21/2004,19:09,1048.50,1048.50,1048.50,1048.50,2,0
04/21/2004,19:10,1048.50,1048.50,1048.25,1048.25,3,1
04/21/2004,19:12,1048.50,1048.50,1048.50,1048.50,2,0
04/21/2004,19:14,1048.25,1048.25,1048.00,1048.25,2,18
04/21/2004,19:16,1048.25,1048.25,1048.25,1048.25,1,0
04/21/2004,19:17,1048.00,1048.00,1048.00,1048.00,0,1
04/21/2004,19:19,1048.25,1048.25,1048.00,1048.00,1,1
04/21/2004,19:20,1048.25,1048.25,1048.25,1048.25,1,0
04/21/2004,19:25,1048.00,1048.00,1048.00,1048.00,0,3
04/21/2004,19:26,1048.00,1048.00,1048.00,1048.00,0,8
04/21/2004,19:27,1048.00,1048.00,1048.00,1048.00,0,1
04/21/2004,19:28,1048.00,1048.25,1048.00,1048.25,1,3
04/21/2004,19:29,1048.25,1048.25,1048.25,1048.25,1,0
04/21/2004,19:30,1048.25,1048.50,1048.25,1048.50,5,0
04/21/2004,19:31,1048.25,1048.25,1048.25,1048.25,0,1
04/21/2004,19:32,1048.25,1048.25,1048.25,1048.25,0,2
04/21/2004,19:34,1048.25,1048.25,1048.25,1048.25,0,1
04/21/2004,19:35,1048.25,1048.25,1048.25,1048.25,0,1
04/21/2004,19:36,1048.00,1048.00,1048.00,1048.00,0,15
04/21/2004,19:37,1048.00,1048.00,1048.00,1048.00,0,1
04/21/2004,19:39,1048.00,1048.00,1048.00,1048.00,0,1
04/21/2004,19:42,1047.75,1047.75,1047.75,1047.75,0,13
04/21/2004,19:43,1047.75,1047.75,1047.75,1047.75,0,3
04/21/2004,19:46,1048.00,1048.00,1048.00,1048.00,1,0
04/21/2004,19:49,1048.00,1048.00,1048.00,1048.00,3,0
04/21/2004,19:51,1047.75,1047.75,1047.75,1047.75,0,10
04/21/2004,19:52,1048.00,1048.00,1048.00,1048.00,1,0
04/21/2004,19:53,1048.00,1048.00,1048.00,1048.00,1,0
04/21/2004,19:54,1047.75,1047.75,1047.75,1047.75,0,2
04/21/2004,19:55,1047.75,1047.75,1047.75,1047.75,0,16
04/21/2004,19:56,1047.75,1047.75,1047.75,1047.75,0,3
04/21/2004,19:57,1048.00,1048.00,1048.00,1048.00,1,0
04/21/2004,19:58,1047.75,1047.75,1047.50,1047.50,0,16
04/21/2004,19:59,1047.75,1047.75,1047.75,1047.75,2,0
04/21/2004,20:00,1047.75,1047.75,1047.75,1047.75,3,0
04/21/2004,20:03,1047.75,1047.75,1047.50,1047.50,3,1
04/21/2004,20:05,1047.75,1047.75,1047.75,1047.75,12,0
04/21/2004,20:08,1047.50,1047.50,1047.50,1047.50,0,1
04/21/2004,20:09,1047.50,1047.50,1047.50,1047.50,0,18
04/21/2004,20:11,1047.25,1047.25,1047.25,1047.25,0,41
04/21/2004,20:12,1047.25,1047.25,1047.25,1047.25,0,16
04/21/2004,20:14,1047.00,1047.00,1047.00,1047.00,0,7
04/21/2004,20:15,1047.00,1047.00,1047.00,1047.00,0,2
04/21/2004,20:16,1047.25,1047.25,1047.25,1047.25,1,0
04/21/2004,20:17,1047.25,1047.25,1047.00,1047.25,22,2
04/21/2004,20:18,1047.25,1047.25,1047.25,1047.25,3,0
04/21/2004,20:21,1047.25,1047.25,1047.25,1047.25,1,0
04/21/2004,20:23,1047.25,1047.25,1047.25,1047.25,1,0
04/21/2004,20:27,1047.50,1047.50,1047.50,1047.50,22,0
04/21/2004,20:29,1047.75,1047.75,1047.75,1047.75,12,0
04/21/2004,20:30,1047.75,1047.75,1047.75,1047.75,1,0
04/21/2004,20:31,1047.75,1047.75,1047.75,1047.75,4,0
04/21/2004,20:32,1047.50,1047.50,1047.50,1047.50,0,1
04/21/2004,20:37,1047.75,1047.75,1047.75,1047.75,11,0
04/21/2004,20:38,1048.00,1048.00,1047.75,1047.75,1,9
04/21/2004,20:39,1047.50,1047.50,1047.50,1047.50,0,1
04/21/2004,20:41,1047.75,1047.75,1047.75,1047.75,2,0
04/21/2004,20:42,1047.75,1047.75,1047.75,1047.75,2,0
04/21/2004,20:44,1048.00,1048.00,1048.00,1048.00,26,0
04/21/2004,20:46,1048.00,1048.00,1047.75,1047.75,4,5
04/21/2004,20:47,1048.00,1048.00,1048.00,1048.00,5,0
04/21/2004,20:48,1048.00,1048.00,1047.75,1047.75,1,1
04/21/2004,20:49,1047.75,1047.75,1047.75,1047.75,0,4
04/21/2004,20:50,1048.00,1048.00,1048.00,1048.00,7,0
04/21/2004,20:52,1048.00,1048.00,1048.00,1048.00,23,0
04/21/2004,20:53,1048.00,1048.00,1048.00,1048.00,14,0
04/21/2004,20:54,1048.25,1048.25,1048.25,1048.25,4,0
04/21/2004,20:55,1048.00,1048.00,1048.00,1048.00,0,10
04/21/2004,20:56,1048.00,1048.00,1048.00,1048.00,0,6
04/21/2004,20:57,1047.75,1048.00,1047.75,1048.00,1,4
04/21/2004,20:58,1047.75,1047.75,1047.75,1047.75,0,25
04/21/2004,20:59,1047.75,1047.75,1047.50,1047.50,1,14
04/21/2004,21:02,1047.50,1047.50,1047.50,1047.50,0,9
04/21/2004,21:03,1047.25,1047.25,1047.25,1047.25,0,8
04/21/2004,21:06,1047.50,1047.50,1047.50,1047.50,1,0
04/21/2004,21:09,1047.50,1047.50,1047.50,1047.50,6,0
04/21/2004,21:11,1047.50,1047.50,1047.50,1047.50,1,0
04/21/2004,21:12,1047.50,1047.50,1047.50,1047.50,12,0
04/21/2004,21:13,1047.50,1047.50,1047.50,1047.50,5,0
04/21/2004,21:14,1047.50,1047.50,1047.50,1047.50,12,0
04/21/2004,21:15,1047.75,1047.75,1047.50,1047.50,6,1
04/21/2004,21:16,1047.75,1047.75,1047.75,1047.75,1,0
04/21/2004,21:17,1047.75,1047.75,1047.75,1047.75,1,0
04/21/2004,21:18,1047.75,1047.75,1047.75,1047.75,2,0
04/21/2004,21:19,1047.75,1047.75,1047.75,1047.75,2,0
04/21/2004,21:20,1047.75,1047.75,1047.75,1047.75,1,0
04/21/2004,21:23,1048.00,1048.00,1048.00,1048.00,1,0
04/21/2004,21:26,1047.75,1047.75,1047.75,1047.75,0,11
04/21/2004,21:36,1047.75,1047.75,1047.75,1047.75,0,1
04/21/2004,21:37,1047.75,1047.75,1047.75,1047.75,0,2
04/21/2004,21:39,1047.75,1047.75,1047.75,1047.75,0,1
04/21/2004,21:42,1047.75,1047.75,1047.75,1047.75,0,3
04/21/2004,21:43,1047.75,1047.75,1047.75,1047.75,0,1
04/21/2004,21:46,1047.75,1047.75,1047.75,1047.75,0,3
04/21/2004,21:49,1047.75,1047.75,1047.75,1047.75,0,4
04/21/2004,21:51,1047.50,1047.50,1047.50,1047.50,0,1
04/21/2004,21:54,1047.75,1047.75,1047.75,1047.75,2,0
04/21/2004,21:56,1047.50,1047.50,1047.25,1047.25,0,15
04/21/2004,21:59,1047.50,1047.50,1047.50,1047.50,1,0
04/21/2004,22:00,1047.25,1047.25,1047.25,1047.25,0,2
04/21/2004,22:13,1047.25,1047.25,1047.25,1047.25,0,3
04/21/2004,22:14,1047.25,1047.25,1047.25,1047.25,0,1
04/21/2004,22:15,1047.25,1047.25,1047.25,1047.25,0,4
04/21/2004,22:21,1047.50,1047.50,1047.50,1047.50,9,0
04/21/2004,22:29,1047.75,1047.75,1047.75,1047.75,2,0
04/21/2004,22:30,1047.75,1047.75,1047.75,1047.75,2,0
04/21/2004,22:31,1047.75,1047.75,1047.75,1047.75,15,0
04/21/2004,22:32,1047.75,1047.75,1047.75,1047.75,1,0
04/21/2004,22:34,1047.75,1047.75,1047.75,1047.75,24,0
04/21/2004,22:36,1047.75,1047.75,1047.75,1047.75,2,0
04/21/2004,22:38,1047.50,1047.50,1047.50,1047.50,0,28
04/21/2004,22:41,1047.25,1047.25,1047.25,1047.25,0,2
04/21/2004,22:43,1047.50,1047.50,1047.50,1047.50,1,0
04/21/2004,22:45,1047.50,1047.50,1047.50,1047.50,3,0
04/21/2004,22:47,1047.50,1047.50,1047.50,1047.50,1,0
04/21/2004,22:48,1047.25,1047.25,1047.25,1047.25,0,5
04/21/2004,22:49,1047.50,1047.50,1047.50,1047.50,1,0
04/21/2004,22:51,1047.25,1047.25,1047.25,1047.25,0,1
04/21/2004,22:52,1047.25,1047.25,1047.25,1047.25,0,20
04/21/2004,22:53,1047.25,1047.25,1047.25,1047.25,0,6
04/21/2004,22:55,1047.00,1047.00,1047.00,1047.00,0,1
04/21/2004,22:56,1047.25,1047.25,1047.25,1047.25,3,0
04/21/2004,22:58,1047.25,1047.25,1047.25,1047.25,2,0
04/21/2004,23:01,1047.25,1047.25,1047.25,1047.25,1,0
04/21/2004,23:03,1047.25,1047.25,1047.25,1047.25,1,0
04/21/2004,23:08,1047.25,1047.25,1047.25,1047.25,1,0
04/21/2004,23:11,1047.00,1047.00,1047.00,1047.00,0,34
04/21/2004,23:12,1047.00,1047.00,1047.00,1047.00,0,1
04/21/2004,23:16,1046.75,1047.00,1046.75,1047.00,1,5
04/21/2004,23:18,1046.75,1047.00,1046.75,1047.00,2,1
04/21/2004,23:19,1047.00,1047.00,1047.00,1047.00,10,0
04/21/2004,23:20,1047.00,1047.25,1047.00,1047.25,16,0
04/21/2004,23:21,1047.50,1047.50,1047.50,1047.50,2,0
04/21/2004,23:23,1047.50,1047.50,1047.50,1047.50,4,0
04/21/2004,23:26,1047.50,1047.50,1047.50,1047.50,1,0
04/21/2004,23:32,1047.25,1047.50,1047.25,1047.50,2,5
04/21/2004,23:34,1047.25,1047.25,1047.25,1047.25,0,1
04/21/2004,23:35,1047.00,1047.00,1047.00,1047.00,0,3
04/21/2004,23:42,1047.00,1047.00,1047.00,1047.00,0,10
04/21/2004,23:43,1047.00,1047.00,1046.75,1047.00,1,4
04/21/2004,23:44,1047.00,1047.00,1047.00,1047.00,4,0
04/21/2004,23:45,1047.00,1047.00,1047.00,1047.00,2,0
04/21/2004,23:46,1046.75,1046.75,1046.75,1046.75,0,1
04/21/2004,23:50,1047.00,1047.00,1047.00,1047.00,7,0
04/21/2004,23:53,1047.00,1047.00,1047.00,1047.00,1,0
04/21/2004,23:54,1047.00,1047.00,1047.00,1047.00,1,0
04/21/2004,23:55,1047.00,1047.00,1047.00,1047.00,1,0
04/21/2004,23:56,1047.25,1047.25,1047.25,1047.25,1,0
04/22/2004,00:03,1047.00,1047.00,1046.75,1046.75,0,15
04/22/2004,00:07,1047.00,1047.25,1047.00,1047.25,6,0
04/22/2004,00:08,1047.00,1047.00,1047.00,1047.00,0,17
04/22/2004,00:11,1047.00,1047.00,1047.00,1047.00,0,2
04/22/2004,00:12,1046.75,1046.75,1046.75,1046.75,0,3
04/22/2004,00:15,1046.75,1046.75,1046.75,1046.75,0,1
04/22/2004,00:22,1047.00,1047.00,1047.00,1047.00,1,0
04/22/2004,00:23,1046.75,1046.75,1046.75,1046.75,0,1
04/22/2004,00:26,1046.75,1046.75,1046.75,1046.75,0,1
04/22/2004,00:30,1046.75,1046.75,1046.75,1046.75,0,3
04/22/2004,00:35,1046.75,1046.75,1046.75,1046.75,0,1
04/22/2004,00:36,1046.75,1047.00,1046.75,1047.00,8,1
04/22/2004,00:37,1047.00,1047.25,1047.00,1047.25,7,0
04/22/2004,00:38,1047.00,1047.00,1047.00,1047.00,0,3
04/22/2004,00:39,1047.00,1047.00,1047.00,1047.00,0,1
04/22/2004,00:42,1046.75,1046.75,1046.75,1046.75,0,3
04/22/2004,00:43,1046.75,1046.75,1046.50,1046.50,0,63
04/22/2004,00:47,1046.75,1046.75,1046.75,1046.75,8,0
04/22/2004,00:50,1046.75,1047.00,1046.75,1047.00,20,0
04/22/2004,00:51,1047.00,1047.00,1047.00,1047.00,1,0
04/22/2004,00:54,1047.00,1047.00,1047.00,1047.00,1,0
04/22/2004,00:58,1046.75,1046.75,1046.75,1046.75,0,8
04/22/2004,00:59,1046.75,1047.00,1046.75,1047.00,2,4
04/22/2004,01:00,1047.00,1047.00,1047.00,1047.00,1,0
04/22/2004,01:01,1047.00,1047.00,1047.00,1047.00,2,0
04/22/2004,01:04,1046.75,1047.00,1046.75,1046.75,5,4
04/22/2004,01:05,1046.75,1046.75,1046.75,1046.75,0,10
04/22/2004,01:06,1047.00,1047.00,1047.00,1047.00,25,0
04/22/2004,01:07,1047.00,1047.00,1047.00,1047.00,15,0
04/22/2004,01:16,1046.75,1046.75,1046.75,1046.75,0,2
04/22/2004,01:17,1047.00,1047.00,1047.00,1047.00,2,0
04/22/2004,01:19,1046.75,1046.75,1046.75,1046.75,0,1
04/22/2004,01:21,1046.75,1046.75,1046.75,1046.75,0,2
04/22/2004,01:28,1047.00,1047.00,1047.00,1047.00,1,0
04/22/2004,01:30,1046.75,1047.00,1046.75,1047.00,13,5
04/22/2004,01:32,1047.00,1047.00,1047.00,1047.00,5,0
04/22/2004,01:34,1047.00,1047.00,1047.00,1047.00,1,0
04/22/2004,01:36,1047.00,1047.00,1046.50,1046.75,8,84
04/22/2004,01:37,1046.75,1046.75,1046.75,1046.75,1,0
04/22/2004,01:41,1046.75,1046.75,1046.75,1046.75,2,0
04/22/2004,01:42,1046.75,1046.75,1046.75,1046.75,4,0
04/22/2004,01:44,1046.75,1047.00,1046.75,1047.00,5,0
04/22/2004,01:45,1046.75,1046.75,1046.50,1046.50,1,18
04/22/2004,01:46,1046.75,1047.00,1046.75,1046.75,24,7
04/22/2004,01:47,1046.75,1046.75,1046.75,1046.75,0,9
04/22/2004,01:48,1047.00,1047.00,1047.00,1047.00,2,0
04/22/2004,01:50,1046.75,1046.75,1046.75,1046.75,0,5
04/22/2004,01:51,1047.00,1047.00,1046.75,1046.75,1,7
04/22/2004,01:52,1046.75,1046.75,1046.75,1046.75,0,15
04/22/2004,01:53,1046.75,1046.75,1046.75,1046.75,0,1
04/22/2004,01:54,1046.75,1047.00,1046.75,1046.75,15,25
04/22/2004,01:55,1046.75,1046.75,1046.75,1046.75,0,5
04/22/2004,01:56,1046.75,1046.75,1046.50,1046.75,18,12
04/22/2004,01:57,1046.75,1046.75,1046.75,1046.75,8,0
04/22/2004,01:58,1046.75,1046.75,1046.50,1046.75,40,60
04/22/2004,01:59,1047.00,1047.25,1047.00,1047.00,32,3
04/22/2004,02:00,1047.00,1047.00,1046.75,1046.75,0,61
04/22/2004,02:01,1046.75,1046.75,1046.75,1046.75,0,53
04/22/2004,02:02,1046.75,1046.75,1046.50,1046.50,39,157
04/22/2004,02:03,1046.50,1046.50,1046.25,1046.50,48,78
04/22/2004,02:04,1046.50,1046.50,1046.50,1046.50,26,0
04/22/2004,02:05,1046.25,1046.75,1046.25,1046.75,52,8
04/22/2004,02:06,1046.50,1046.50,1046.50,1046.50,0,27
04/22/2004,02:07,1046.75,1046.75,1046.75,1046.75,3,0
04/22/2004,02:08,1046.50,1046.75,1046.50,1046.50,6,7
04/22/2004,02:09,1046.75,1046.75,1046.50,1046.75,112,10
04/22/2004,02:10,1047.00,1047.00,1047.00,1047.00,1,0
04/22/2004,02:11,1046.75,1046.75,1046.75,1046.75,0,133
04/22/2004,02:12,1046.75,1047.00,1046.75,1046.75,3,29
04/22/2004,02:13,1046.75,1046.75,1046.75,1046.75,0,87
04/22/2004,02:14,1046.75,1047.00,1046.75,1047.00,12,140
04/22/2004,02:15,1047.00,1047.00,1047.00,1047.00,30,0
04/22/2004,02:16,1047.00,1047.00,1047.00,1047.00,61,0
04/22/2004,02:17,1047.00,1047.00,1046.75,1047.00,13,10
04/22/2004,02:18,1046.75,1046.75,1046.75,1046.75,0,83
04/22/2004,02:19,1046.75,1046.75,1046.75,1046.75,0,8
04/22/2004,02:20,1047.00,1047.00,1046.75,1046.75,14,8
04/22/2004,02:21,1046.75,1046.75,1046.50,1046.50,0,48
04/22/2004,02:22,1046.50,1046.50,1046.25,1046.25,9,42
04/22/2004,02:23,1046.25,1046.25,1046.25,1046.25,0,12
04/22/2004,02:24,1046.25,1046.25,1046.00,1046.25,10,21
04/22/2004,02:25,1046.25,1046.25,1046.00,1046.25,29,15
04/22/2004,02:26,1046.50,1046.50,1046.25,1046.25,15,72
04/22/2004,02:27,1046.50,1046.50,1046.50,1046.50,26,0
04/22/2004,02:28,1046.50,1046.50,1046.50,1046.50,23,0
04/22/2004,02:29,1046.50,1046.50,1046.50,1046.50,52,0
04/22/2004,02:30,1046.50,1046.50,1046.50,1046.50,11,0
04/22/2004,02:31,1046.50,1046.50,1046.25,1046.50,26,1
04/22/2004,02:32,1046.75,1047.00,1046.75,1046.75,20,5
04/22/2004,02:33,1046.75,1046.75,1046.75,1046.75,0,5
04/22/2004,02:34,1046.75,1046.75,1046.75,1046.75,0,20
04/22/2004,02:35,1046.75,1047.00,1046.75,1047.00,5,5
04/22/2004,02:36,1047.00,1047.00,1046.75,1046.75,7,2
04/22/2004,02:37,1046.75,1047.00,1046.50,1046.50,9,45
04/22/2004,02:38,1046.50,1046.50,1046.25,1046.25,0,51
04/22/2004,02:39,1046.50,1046.50,1046.50,1046.50,7,0
04/22/2004,02:40,1046.50,1046.50,1046.50,1046.50,56,0
04/22/2004,02:41,1046.25,1046.25,1046.25,1046.25,0,5
04/22/2004,02:42,1046.50,1046.50,1046.25,1046.25,6,5
04/22/2004,02:43,1046.25,1046.25,1046.25,1046.25,0,29
04/22/2004,02:44,1046.50,1047.00,1046.25,1047.00,97,7
04/22/2004,02:45,1047.00,1047.00,1047.00,1047.00,12,0
04/22/2004,02:46,1047.00,1047.00,1046.75,1047.00,28,4
04/22/2004,02:47,1047.00,1047.00,1046.75,1047.00,63,1
04/22/2004,02:48,1046.75,1047.00,1046.75,1046.75,5,40
04/22/2004,02:49,1046.75,1046.75,1046.75,1046.75,0,21
04/22/2004,02:50,1046.75,1046.75,1046.50,1046.50,0,7
04/22/2004,02:51,1046.50,1046.50,1046.50,1046.50,0,27
04/22/2004,02:52,1046.50,1046.50,1046.25,1046.25,0,18
04/22/2004,02:53,1046.00,1046.50,1046.00,1046.25,18,18
04/22/2004,02:54,1046.25,1046.25,1046.00,1046.00,0,87
04/22/2004,02:55,1046.00,1046.25,1045.75,1046.25,3,34
04/22/2004,02:56,1046.00,1046.00,1046.00,1046.00,0,8
04/22/2004,02:57,1046.00,1046.00,1046.00,1046.00,0,4
04/22/2004,02:58,1046.25,1046.25,1046.25,1046.25,46,0
04/22/2004,02:59,1046.25,1046.50,1046.25,1046.50,14,0
04/22/2004,03:00,1046.50,1046.50,1046.50,1046.50,27,0
04/22/2004,03:01,1046.50,1046.50,1046.25,1046.25,7,23
04/22/2004,03:02,1046.25,1046.25,1046.25,1046.25,0,5
04/22/2004,03:04,1046.25,1046.25,1046.00,1046.00,0,34
04/22/2004,03:05,1046.00,1046.00,1045.50,1045.75,1,184
04/22/2004,03:06,1045.75,1045.75,1045.50,1045.50,12,7
04/22/2004,03:07,1045.75,1045.75,1045.50,1045.50,15,2
04/22/2004,03:08,1045.50,1045.50,1045.50,1045.50,0,90
04/22/2004,03:09,1045.50,1045.50,1045.50,1045.50,0,5
04/22/2004,03:10,1045.75,1045.75,1045.75,1045.75,32,0
04/22/2004,03:12,1046.00,1046.00,1045.75,1045.75,7,56
04/22/2004,03:13,1045.75,1046.00,1045.75,1046.00,39,30
04/22/2004,03:14,1046.00,1046.00,1045.75,1045.75,2,44
04/22/2004,03:15,1045.75,1045.75,1045.00,1045.00,0,210
04/22/2004,03:16,1045.00,1045.50,1045.00,1045.25,30,29
04/22/2004,03:17,1045.25,1045.75,1045.25,1045.50,18,4
04/22/2004,03:19,1045.50,1045.50,1045.25,1045.25,0,13
04/22/2004,03:20,1045.25,1045.50,1045.00,1045.00,50,60
04/22/2004,03:21,1045.00,1045.25,1045.00,1045.25,78,25
04/22/2004,03:22,1045.50,1045.50,1045.25,1045.25,41,4
04/22/2004,03:23,1045.50,1045.50,1045.25,1045.25,2,96
04/22/2004,03:24,1045.25,1045.50,1045.25,1045.50,32,10
04/22/2004,03:25,1045.50,1045.50,1045.50,1045.50,10,0
04/22/2004,03:26,1045.50,1045.50,1045.50,1045.50,5,0
04/22/2004,03:27,1045.75,1045.75,1045.50,1045.50,6,6
04/22/2004,03:28,1045.50,1045.50,1045.50,1045.50,0,63
04/22/2004,03:29,1045.25,1045.25,1045.25,1045.25,0,36
04/22/2004,03:30,1045.50,1045.50,1045.50,1045.50,8,0
04/22/2004,03:31,1045.25,1045.50,1045.25,1045.50,10,3
04/22/2004,03:32,1045.50,1045.50,1045.50,1045.50,14,0
04/22/2004,03:33,1045.50,1045.50,1045.25,1045.25,11,1
04/22/2004,03:34,1045.50,1045.50,1045.25,1045.25,20,18
04/22/2004,03:35,1045.50,1045.50,1045.50,1045.50,4,0
04/22/2004,03:36,1045.75,1045.75,1045.75,1045.75,13,0
04/22/2004,03:37,1045.75,1045.75,1045.75,1045.75,1,0
04/22/2004,03:39,1045.75,1045.75,1045.75,1045.75,31,0
04/22/2004,03:40,1045.75,1045.75,1045.75,1045.75,9,0
04/22/2004,03:42,1045.75,1045.75,1045.75,1045.75,4,0
04/22/2004,03:43,1045.75,1045.75,1045.75,1045.75,6,0
04/22/2004,03:44,1046.00,1046.00,1046.00,1046.00,9,0
04/22/2004,03:45,1045.75,1046.00,1045.75,1045.75,5,13
04/22/2004,03:47,1046.00,1046.00,1046.00,1046.00,11,0
04/22/2004,03:48,1046.00,1046.00,1046.00,1046.00,24,0
04/22/2004,03:49,1046.00,1046.00,1046.00,1046.00,13,0
04/22/2004,03:50,1046.00,1046.00,1045.75,1046.00,2,4
04/22/2004,03:51,1046.00,1046.00,1046.00,1046.00,25,0
04/22/2004,03:53,1046.25,1046.75,1046.25,1046.50,91,4
04/22/2004,03:54,1046.75,1046.75,1046.75,1046.75,20,0
04/22/2004,03:55,1046.50,1046.50,1046.25,1046.25,0,24
04/22/2004,03:56,1046.25,1046.25,1046.25,1046.25,0,19
04/22/2004,03:57,1046.25,1046.25,1046.25,1046.25,0,1
04/22/2004,03:58,1046.00,1046.25,1046.00,1046.25,1,5
04/22/2004,03:59,1046.00,1046.00,1046.00,1046.00,0,35
04/22/2004,04:00,1046.00,1046.00,1046.00,1046.00,0,8
04/22/2004,04:01,1046.25,1046.50,1046.25,1046.50,21,0
04/22/2004,04:02,1046.50,1046.50,1046.00,1046.25,14,13
04/22/2004,04:03,1046.00,1046.00,1046.00,1046.00,0,17
04/22/2004,04:04,1046.00,1046.00,1045.75,1045.75,2,35
04/22/2004,04:06,1046.00,1046.25,1046.00,1046.25,28,0
04/22/2004,04:07,1046.25,1046.50,1046.00,1046.25,3,26
04/22/2004,04:08,1046.25,1046.50,1046.25,1046.50,4,0
04/22/2004,04:09,1046.25,1046.75,1046.25,1046.75,97,1
04/22/2004,04:10,1046.75,1047.00,1046.75,1047.00,21,8
04/22/2004,04:11,1046.75,1047.00,1046.75,1046.75,10,46
04/22/2004,04:12,1046.75,1047.00,1046.75,1047.00,30,33
04/22/2004,04:13,1046.75,1047.00,1046.75,1047.00,3,10
04/22/2004,04:14,1046.75,1046.75,1046.75,1046.75,0,5
04/22/2004,04:15,1046.50,1046.50,1046.50,1046.50,0,26
04/22/2004,04:16,1046.50,1046.50,1046.50,1046.50,0,6
04/22/2004,04:17,1046.50,1046.50,1046.50,1046.50,0,1
04/22/2004,04:19,1046.50,1046.50,1046.50,1046.50,0,7
04/22/2004,04:20,1046.25,1046.25,1046.00,1046.25,15,55
04/22/2004,04:21,1046.25,1046.25,1046.25,1046.25,17,0
04/22/2004,04:22,1046.25,1046.25,1046.25,1046.25,8,0
04/22/2004,04:23,1046.25,1046.50,1046.25,1046.50,12,0
04/22/2004,04:24,1046.50,1046.50,1046.50,1046.50,21,0
04/22/2004,04:26,1046.50,1046.50,1046.50,1046.50,1,0
04/22/2004,04:27,1046.75,1046.75,1046.75,1046.75,4,0
04/22/2004,04:29,1046.75,1046.75,1046.75,1046.75,3,0
04/22/2004,04:30,1046.75,1046.75,1046.75,1046.75,29,0
04/22/2004,04:32,1046.75,1046.75,1046.50,1046.50,2,1
04/22/2004,04:33,1046.50,1046.50,1046.25,1046.25,0,49
04/22/2004,04:34,1046.25,1046.25,1046.25,1046.25,0,18
04/22/2004,04:35,1046.25,1046.25,1046.25,1046.25,0,11
04/22/2004,04:36,1046.00,1046.00,1046.00,1046.00,0,13
04/22/2004,04:37,1046.00,1046.00,1046.00,1046.00,0,27
04/22/2004,04:38,1046.00,1046.00,1046.00,1046.00,0,19
04/22/2004,04:39,1046.00,1046.00,1046.00,1046.00,0,23
04/22/2004,04:40,1046.00,1046.00,1045.75,1045.75,0,57
04/22/2004,04:41,1045.50,1045.50,1045.25,1045.50,1,79
04/22/2004,04:42,1045.25,1045.25,1045.00,1045.25,42,84
04/22/2004,04:43,1045.25,1045.25,1045.25,1045.25,4,0
04/22/2004,04:44,1045.25,1045.50,1045.25,1045.50,9,0
04/22/2004,04:45,1045.50,1045.50,1045.25,1045.25,5,14
04/22/2004,04:46,1045.25,1045.25,1045.25,1045.25,0,20
04/22/2004,04:47,1045.25,1045.25,1045.25,1045.25,0,9
04/22/2004,04:49,1045.25,1045.25,1044.75,1044.75,0,134
04/22/2004,04:50,1045.00,1045.00,1045.00,1045.00,14,0
04/22/2004,04:51,1045.00,1045.00,1044.75,1045.00,13,10
04/22/2004,04:52,1044.75,1045.25,1044.75,1045.00,21,7
04/22/2004,04:53,1045.00,1045.50,1045.00,1045.50,46,1
04/22/2004,04:54,1045.50,1045.50,1045.50,1045.50,4,0
04/22/2004,04:56,1045.50,1045.50,1045.50,1045.50,9,0
04/22/2004,04:57,1045.50,1045.50,1045.50,1045.50,22,0
04/22/2004,04:58,1045.75,1045.75,1045.75,1045.75,12,0
04/22/2004,04:59,1045.50,1045.75,1045.50,1045.75,1,1
04/22/2004,05:00,1045.75,1045.75,1045.75,1045.75,96,0
04/22/2004,05:01,1045.50,1045.50,1045.50,1045.50,0,7
04/22/2004,05:02,1045.50,1045.75,1045.50,1045.50,1,7
04/22/2004,05:03,1045.25,1045.25,1045.25,1045.25,0,19
04/22/2004,05:04,1045.25,1045.25,1045.25,1045.25,0,27
04/22/2004,05:05,1045.25,1045.25,1044.75,1045.00,11,62
04/22/2004,05:06,1045.00,1045.00,1044.75,1045.00,14,1
04/22/2004,05:07,1045.00,1045.00,1044.75,1045.00,15,8
04/22/2004,05:08,1045.00,1045.25,1045.00,1045.00,20,7
04/22/2004,05:09,1045.25,1045.25,1045.00,1045.00,5,1
04/22/2004,05:10,1045.25,1045.50,1045.25,1045.50,107,0
04/22/2004,05:11,1045.50,1045.50,1045.25,1045.25,12,3
04/22/2004,05:12,1045.75,1045.75,1045.50,1045.75,4,2
04/22/2004,05:13,1045.75,1045.75,1045.75,1045.75,7,0
04/22/2004,05:14,1045.50,1045.75,1045.50,1045.75,11,1
04/22/2004,05:15,1045.75,1046.00,1045.75,1046.00,56,0
04/22/2004,05:16,1046.00,1046.00,1046.00,1046.00,3,0
04/22/2004,05:18,1046.00,1046.00,1046.00,1046.00,1,0
04/22/2004,05:19,1046.00,1046.00,1045.75,1046.00,21,2
04/22/2004,05:20,1046.00,1046.50,1046.00,1046.50,143,0
04/22/2004,05:21,1046.25,1046.75,1046.25,1046.50,41,3
04/22/2004,05:22,1046.75,1046.75,1046.75,1046.75,3,0
04/22/2004,05:23,1046.50,1046.50,1046.00,1046.25,5,57
04/22/2004,05:24,1046.25,1046.25,1046.25,1046.25,43,0
04/22/2004,05:25,1046.25,1046.25,1046.25,1046.25,70,0
04/22/2004,05:26,1046.50,1046.50,1046.50,1046.50,1,0
04/22/2004,05:27,1046.25,1046.50,1046.25,1046.50,21,26
04/22/2004,05:28,1046.50,1046.50,1046.50,1046.50,52,0
04/22/2004,05:29,1046.50,1046.50,1046.50,1046.50,53,0
04/22/2004,05:31,1046.50,1046.50,1046.50,1046.50,37,0
04/22/2004,05:32,1046.25,1046.50,1046.25,1046.25,45,9
04/22/2004,05:34,1046.25,1046.50,1046.25,1046.50,33,1
04/22/2004,05:35,1046.50,1046.50,1046.25,1046.25,1,1
04/22/2004,05:36,1046.50,1046.75,1046.50,1046.75,23,0
04/22/2004,05:37,1046.75,1046.75,1046.75,1046.75,7,0
04/22/2004,05:38,1046.75,1046.75,1046.75,1046.75,10,0
04/22/2004,05:39,1046.75,1046.75,1046.75,1046.75,174,0
04/22/2004,05:40,1047.00,1047.00,1047.00,1047.00,31,0
04/22/2004,05:41,1046.75,1047.00,1046.75,1047.00,14,40
04/22/2004,05:42,1047.00,1047.25,1047.00,1047.00,12,15
04/22/2004,05:43,1046.75,1047.00,1046.75,1046.75,40,33
04/22/2004,05:44,1046.75,1047.00,1046.75,1047.00,27,2
04/22/2004,05:45,1047.25,1047.25,1047.00,1047.25,45,1
04/22/2004,05:46,1047.25,1047.25,1047.00,1047.25,16,70
04/22/2004,05:48,1047.00,1047.25,1047.00,1047.25,5,1
04/22/2004,05:49,1047.25,1047.25,1047.00,1047.00,10,1
04/22/2004,05:50,1047.00,1047.00,1046.75,1046.75,0,24
04/22/2004,05:51,1046.50,1046.50,1046.50,1046.50,0,11
04/22/2004,05:52,1046.75,1046.75,1046.75,1046.75,5,0
04/22/2004,05:53,1046.75,1046.75,1046.75,1046.75,1,0
04/22/2004,05:54,1046.50,1046.50,1046.50,1046.50,0,13
04/22/2004,05:56,1046.50,1046.75,1046.50,1046.50,1,29
04/22/2004,05:57,1046.25,1046.75,1046.25,1046.75,40,5
04/22/2004,05:58,1046.75,1046.75,1046.75,1046.75,27,0
04/22/2004,06:00,1046.75,1046.75,1046.75,1046.75,2,0
04/22/2004,06:01,1047.00,1047.50,1047.00,1047.50,100,4
04/22/2004,06:02,1047.50,1047.50,1047.25,1047.25,6,6
04/22/2004,06:03,1047.25,1047.25,1047.25,1047.25,0,11
04/22/2004,06:04,1047.25,1047.25,1047.25,1047.25,0,39
04/22/2004,06:05,1047.50,1047.50,1047.25,1047.25,10,4
04/22/2004,06:06,1047.25,1047.25,1047.25,1047.25,0,16
04/22/2004,06:07,1047.25,1047.50,1047.25,1047.50,34,5
04/22/2004,06:08,1047.50,1048.00,1047.50,1048.00,57,1
04/22/2004,06:09,1047.75,1047.75,1047.75,1047.75,0,78
04/22/2004,06:10,1047.75,1047.75,1047.75,1047.75,0,4
04/22/2004,06:11,1047.75,1047.75,1047.50,1047.50,0,44
04/22/2004,06:12,1047.50,1047.50,1047.50,1047.50,0,22
04/22/2004,06:13,1047.50,1047.50,1047.50,1047.50,0,3
04/22/2004,06:14,1047.75,1047.75,1047.75,1047.75,4,0
04/22/2004,06:15,1047.50,1047.75,1047.50,1047.75,25,1
04/22/2004,06:16,1047.50,1047.50,1047.25,1047.25,0,67
04/22/2004,06:17,1047.25,1047.25,1047.00,1047.00,0,69
04/22/2004,06:18,1047.00,1047.00,1047.00,1047.00,0,1
04/22/2004,06:19,1047.00,1047.50,1047.00,1047.50,19,3
04/22/2004,06:20,1047.25,1047.25,1047.25,1047.25,0,5
04/22/2004,06:21,1047.25,1047.25,1047.25,1047.25,0,7
04/22/2004,06:22,1047.25,1047.25,1047.00,1047.00,0,22
04/22/2004,06:23,1047.00,1047.00,1047.00,1047.00,0,6
04/22/2004,06:24,1047.00,1047.25,1047.00,1047.25,82,35
04/22/2004,06:25,1047.25,1047.25,1046.75,1046.75,13,50
04/22/2004,06:26,1046.75,1047.00,1046.75,1046.75,6,132
04/22/2004,06:27,1046.75,1046.75,1046.75,1046.75,0,24
04/22/2004,06:28,1046.75,1046.75,1046.50,1046.75,1,214
04/22/2004,06:29,1046.75,1046.75,1046.50,1046.50,25,1
04/22/2004,06:30,1046.50,1046.50,1046.25,1046.25,0,136
04/22/2004,06:31,1046.25,1046.50,1046.25,1046.25,2,23
04/22/2004,06:32,1046.50,1046.50,1046.50,1046.50,1,0
04/22/2004,06:33,1046.25,1046.50,1046.25,1046.25,15,27
04/22/2004,06:34,1046.50,1046.75,1046.50,1046.75,91,0
04/22/2004,06:35,1046.75,1046.75,1046.25,1046.25,12,36
04/22/2004,06:36,1046.25,1046.25,1046.25,1046.25,0,2
04/22/2004,06:37,1046.50,1046.50,1046.50,1046.50,4,0
04/22/2004,06:38,1046.25,1046.50,1046.25,1046.50,5,1
04/22/2004,06:39,1046.50,1046.50,1046.50,1046.50,8,0
04/22/2004,06:41,1046.50,1046.75,1046.50,1046.50,28,2
04/22/2004,06:42,1046.50,1046.75,1046.50,1046.75,8,1
04/22/2004,06:43,1046.75,1047.00,1046.75,1046.75,29,14
04/22/2004,06:44,1047.00,1047.25,1047.00,1047.00,75,15
04/22/2004,06:45,1047.25,1047.25,1047.00,1047.25,6,2
04/22/2004,06:46,1047.25,1047.75,1047.25,1047.75,168,6
04/22/2004,06:47,1047.75,1047.75,1047.75,1047.75,67,0
04/22/2004,06:48,1047.75,1047.75,1047.50,1047.50,13,3
04/22/2004,06:49,1047.75,1047.75,1047.25,1047.75,11,87
04/22/2004,06:50,1047.50,1047.50,1047.25,1047.25,19,63
04/22/2004,06:51,1047.50,1047.75,1047.50,1047.50,129,20
04/22/2004,06:52,1047.50,1047.50,1047.50,1047.50,0,8
04/22/2004,06:53,1047.75,1047.75,1047.75,1047.75,4,0
04/22/2004,06:54,1047.50,1047.75,1047.50,1047.75,2,1
04/22/2004,06:55,1047.50,1047.50,1047.50,1047.50,0,1
04/22/2004,06:57,1047.50,1047.50,1047.50,1047.50,0,36
04/22/2004,06:58,1047.50,1047.50,1047.50,1047.50,0,23
04/22/2004,06:59,1047.50,1047.50,1047.50,1047.50,0,7
04/22/2004,07:00,1047.50,1047.75,1047.50,1047.75,31,6
04/22/2004,07:01,1047.75,1048.00,1047.75,1048.00,102,22
04/22/2004,07:02,1048.00,1048.25,1048.00,1048.00,90,34
04/22/2004,07:03,1047.75,1048.00,1047.75,1048.00,64,1
04/22/2004,07:04,1048.00,1048.00,1047.75,1047.75,7,11
04/22/2004,07:05,1047.50,1047.75,1047.50,1047.50,5,43
04/22/2004,07:07,1047.50,1047.75,1047.50,1047.50,1,11
04/22/2004,07:08,1047.50,1047.50,1047.50,1047.50,0,14
04/22/2004,07:09,1047.25,1047.25,1046.75,1046.75,4,115
04/22/2004,07:10,1047.00,1047.00,1046.50,1046.75,62,225
04/22/2004,07:11,1047.00,1047.00,1047.00,1047.00,8,0
04/22/2004,07:12,1046.75,1047.00,1046.75,1047.00,7,1
04/22/2004,07:13,1046.75,1047.00,1046.75,1046.75,14,32
04/22/2004,07:14,1046.75,1046.75,1046.75,1046.75,0,27
04/22/2004,07:15,1046.75,1047.00,1046.75,1046.75,5,78
04/22/2004,07:16,1046.75,1046.75,1046.75,1046.75,0,7
04/22/2004,07:17,1047.00,1047.00,1046.50,1046.75,8,88
04/22/2004,07:18,1046.75,1046.75,1046.75,1046.75,9,0
04/22/2004,07:19,1046.75,1046.75,1046.75,1046.75,10,0
04/22/2004,07:20,1046.75,1046.75,1046.25,1046.25,24,255
04/22/2004,07:21,1046.00,1046.25,1045.00,1045.25,252,265
04/22/2004,07:22,1045.25,1045.75,1045.25,1045.75,133,2
04/22/2004,07:23,1045.50,1045.75,1045.50,1045.75,77,42
04/22/2004,07:24,1045.75,1046.00,1045.75,1045.75,26,1
04/22/2004,07:25,1046.00,1046.50,1046.00,1046.50,246,2
04/22/2004,07:26,1046.50,1046.50,1046.25,1046.25,5,21
04/22/2004,07:27,1046.00,1046.25,1046.00,1046.25,150,3
04/22/2004,07:28,1046.00,1046.00,1046.00,1046.00,0,42
04/22/2004,07:29,1046.00,1046.00,1045.75,1045.75,2,51
04/22/2004,07:30,1045.75,1046.00,1045.75,1046.00,70,53
04/22/2004,07:31,1046.00,1046.00,1043.50,1044.50,604,2127
04/22/2004,07:32,1044.75,1047.75,1044.50,1047.50,1707,438
04/22/2004,07:33,1047.50,1047.50,1046.50,1046.75,272,305
04/22/2004,07:34,1046.75,1047.00,1046.25,1046.50,126,321
04/22/2004,07:35,1046.25,1046.75,1046.00,1046.50,501,371
04/22/2004,07:36,1046.50,1047.00,1046.00,1046.00,216,258
04/22/2004,07:37,1046.25,1046.25,1045.75,1046.00,91,267
04/22/2004,07:38,1046.25,1046.50,1046.00,1046.00,112,233
04/22/2004,07:39,1046.00,1046.25,1046.00,1046.00,82,238
04/22/2004,07:40,1046.00,1046.75,1046.00,1046.75,233,178
04/22/2004,07:41,1046.75,1047.25,1046.75,1047.25,332,210
04/22/2004,07:42,1047.00,1047.00,1046.75,1046.75,0,122
04/22/2004,07:43,1046.75,1046.75,1046.25,1046.50,71,65
04/22/2004,07:44,1046.50,1047.00,1046.50,1047.00,84,7
04/22/2004,07:45,1046.75,1047.00,1046.75,1046.75,80,73
04/22/2004,07:46,1047.00,1047.00,1046.75,1046.75,8,36
04/22/2004,07:47,1046.50,1046.50,1046.00,1046.50,75,152
04/22/2004,07:48,1046.50,1046.75,1046.50,1046.75,6,28
04/22/2004,07:49,1046.50,1046.75,1046.25,1046.75,100,35
04/22/2004,07:50,1046.75,1047.00,1046.50,1046.75,62,15
04/22/2004,07:51,1046.75,1046.75,1046.50,1046.50,1,108
04/22/2004,07:52,1046.50,1046.50,1046.25,1046.25,1,106
04/22/2004,07:53,1046.25,1046.50,1046.25,1046.50,42,2
04/22/2004,07:54,1046.50,1046.50,1045.75,1045.75,5,386
04/22/2004,07:55,1045.75,1046.00,1045.50,1046.00,98,29
04/22/2004,07:56,1046.00,1046.00,1046.00,1046.00,36,0
04/22/2004,07:57,1046.00,1046.25,1046.00,1046.25,96,0
04/22/2004,07:58,1046.25,1046.50,1046.25,1046.50,11,0
04/22/2004,07:59,1046.50,1046.75,1046.50,1046.75,35,72
04/22/2004,08:00,1046.50,1046.50,1046.50,1046.50,0,42
04/22/2004,08:01,1046.50,1046.50,1045.75,1045.75,6,131
04/22/2004,08:02,1046.00,1046.00,1045.75,1045.75,9,105
04/22/2004,08:03,1046.00,1046.25,1046.00,1046.25,92,0
04/22/2004,08:04,1046.00,1046.25,1046.00,1046.25,1,40
04/22/2004,08:05,1046.25,1046.25,1046.00,1046.00,2,5
04/22/2004,08:06,1046.00,1046.25,1046.00,1046.25,29,44
04/22/2004,08:07,1046.25,1046.25,1045.75,1046.00,21,78
04/22/2004,08:08,1046.00,1046.25,1046.00,1046.00,61,10
04/22/2004,08:09,1046.00,1046.00,1045.50,1045.75,119,206
04/22/2004,08:10,1045.75,1046.50,1045.75,1046.25,148,10
04/22/2004,08:11,1046.25,1046.50,1046.25,1046.25,161,1
04/22/2004,08:12,1046.25,1046.75,1046.25,1046.50,99,125
04/22/2004,08:13,1046.50,1046.75,1046.50,1046.75,9,11
04/22/2004,08:14,1046.50,1046.75,1046.50,1046.75,3,175
04/22/2004,08:15,1046.50,1046.50,1046.25,1046.25,0,88
04/22/2004,08:16,1046.25,1046.50,1046.00,1046.00,1,83
04/22/2004,08:17,1046.00,1046.25,1046.00,1046.00,4,68
04/22/2004,08:18,1046.25,1046.25,1046.25,1046.25,247,0
04/22/2004,08:19,1046.25,1046.50,1046.25,1046.25,11,3
04/22/2004,08:20,1046.25,1046.75,1046.25,1046.75,54,2
04/22/2004,08:21,1046.50,1047.00,1046.50,1047.00,201,34
04/22/2004,08:22,1047.00,1047.00,1046.50,1046.50,5,67
04/22/2004,08:23,1046.75,1046.75,1046.50,1046.50,1,2
04/22/2004,08:24,1046.50,1046.75,1046.50,1046.75,3,10
04/22/2004,08:25,1046.75,1047.00,1046.25,1046.50,338,159
04/22/2004,08:26,1046.75,1046.75,1046.75,1046.75,37,0
04/22/2004,08:27,1046.75,1047.00,1046.75,1046.75,61,308
04/22/2004,08:28,1046.75,1046.75,1046.25,1046.25,14,350
04/22/2004,08:29,1046.25,1046.50,1046.25,1046.25,7,532
04/22/2004,08:30,1046.25,1046.25,1045.50,1045.50,79,1952
04/22/2004,08:31,1045.50,1045.75,1045.00,1045.50,1383,1531
04/22/2004,08:32,1045.25,1045.50,1044.75,1045.25,1364,1417
04/22/2004,08:33,1045.25,1046.00,1045.00,1045.75,2093,315
04/22/2004,08:34,1046.00,1046.25,1045.75,1046.25,1164,123
04/22/2004,08:35,1046.50,1047.25,1046.25,1047.00,2051,395
04/22/2004,08:36,1047.00,1047.25,1046.50,1046.75,1689,2091
04/22/2004,08:37,1046.75,1047.50,1046.75,1046.75,2916,1200
04/22/2004,08:38,1047.00,1047.25,1046.50,1047.00,1063,620
04/22/2004,08:39,1047.00,1047.00,1046.00,1046.25,981,1945
04/22/2004,08:40,1046.25,1046.50,1045.75,1046.00,793,1549
04/22/2004,08:41,1046.00,1046.50,1045.75,1046.25,760,587
04/22/2004,08:42,1046.50,1047.00,1046.50,1046.50,2268,1431
04/22/2004,08:43,1046.50,1046.75,1045.75,1046.50,725,1009
04/22/2004,08:44,1046.75,1047.00,1046.25,1046.50,1044,1772
04/22/2004,08:45,1046.25,1047.50,1046.25,1047.50,2482,622
04/22/2004,08:46,1047.50,1048.50,1047.25,1048.25,3760,3264
04/22/2004,08:47,1048.25,1048.50,1047.75,1048.00,1958,1532
04/22/2004,08:48,1048.25,1048.50,1047.75,1048.25,1320,845
04/22/2004,08:49,1048.00,1049.25,1048.00,1048.75,2586,1129
04/22/2004,08:50,1049.00,1049.25,1048.75,1049.00,1298,2740
04/22/2004,08:51,1048.75,1049.00,1048.25,1048.75,911,2384
04/22/2004,08:52,1048.75,1049.25,1048.25,1048.50,1824,1671
04/22/2004,08:53,1048.50,1048.75,1048.25,1048.50,482,778
04/22/2004,08:54,1048.50,1048.75,1048.00,1048.50,235,895
04/22/2004,08:55,1048.50,1048.50,1047.75,1048.00,674,1515
04/22/2004,08:56,1048.25,1048.50,1047.75,1048.25,946,821
04/22/2004,08:57,1048.25,1048.25,1047.75,1048.00,179,698
04/22/2004,08:58,1047.75,1048.00,1047.25,1047.75,799,1675
04/22/2004,08:59,1047.75,1048.00,1047.75,1048.00,733,699
04/22/2004,09:00,1048.00,1048.75,1047.75,1048.75,1677,186
04/22/2004,09:01,1048.75,1048.75,1047.75,1047.75,1064,1714
04/22/2004,09:02,1048.00,1048.00,1047.50,1047.50,198,1242
04/22/2004,09:03,1047.50,1047.75,1047.50,1047.50,436,569
04/22/2004,09:04,1047.50,1047.50,1047.00,1047.00,974,2946
04/22/2004,09:05,1047.00,1048.00,1047.00,1047.75,2209,715
04/22/2004,09:06,1047.75,1048.25,1047.75,1047.75,467,654
04/22/2004,09:07,1047.75,1048.00,1046.75,1046.75,1266,1646
04/22/2004,09:08,1046.75,1047.00,1046.25,1046.50,1205,1607
04/22/2004,09:09,1046.50,1047.25,1046.50,1046.75,2949,784
04/22/2004,09:10,1047.00,1047.00,1046.50,1046.75,640,655
04/22/2004,09:11,1046.75,1047.00,1046.25,1046.25,904,1302
04/22/2004,09:12,1046.25,1046.50,1046.00,1046.25,886,2262
04/22/2004,09:13,1046.25,1046.50,1046.00,1046.00,160,643
04/22/2004,09:14,1046.00,1046.50,1046.00,1046.00,950,661
04/22/2004,09:15,1046.25,1046.50,1046.00,1046.00,402,701
04/22/2004,09:16,1046.00,1046.75,1046.00,1046.75,1247,619
04/22/2004,09:17,1046.75,1047.25,1046.50,1047.00,1867,1393
04/22/2004,09:18,1047.00,1047.25,1046.75,1047.25,584,336
04/22/2004,09:19,1047.25,1048.00,1047.00,1047.75,2581,324
04/22/2004,09:20,1048.00,1048.00,1047.50,1047.50,144,644
04/22/2004,09:21,1047.50,1047.75,1047.25,1047.25,44,636
04/22/2004,09:22,1047.25,1047.50,1047.25,1047.50,403,67
04/22/2004,09:23,1047.50,1047.50,1047.00,1047.00,32,528
04/22/2004,09:24,1047.00,1047.25,1047.00,1047.00,1016,154
04/22/2004,09:25,1047.00,1047.00,1046.00,1046.25,417,2614
04/22/2004,09:26,1046.25,1046.50,1045.75,1046.25,431,1653
04/22/2004,09:27,1046.25,1046.25,1045.75,1045.75,1138,464
04/22/2004,09:28,1045.75,1046.25,1045.50,1046.00,465,2304
04/22/2004,09:29,1046.00,1046.25,1045.50,1045.50,431,1743
04/22/2004,09:30,1045.50,1046.00,1045.50,1046.00,1576,1063
04/22/2004,09:31,1046.00,1046.25,1045.50,1045.75,1252,1938
04/22/2004,09:32,1046.00,1046.50,1045.75,1046.50,732,425
04/22/2004,09:33,1046.50,1046.75,1046.25,1046.25,304,419
04/22/2004,09:34,1046.25,1046.50,1046.00,1046.25,434,1047
04/22/2004,09:35,1046.25,1046.75,1046.25,1046.50,536,472
04/22/2004,09:36,1046.50,1047.75,1046.50,1047.25,2685,891
04/22/2004,09:37,1047.00,1047.50,1046.75,1047.25,1701,868
04/22/2004,09:38,1047.25,1048.50,1047.25,1048.50,3439,976
04/22/2004,09:39,1048.50,1048.75,1048.00,1048.50,1779,2893
04/22/2004,09:40,1048.50,1048.75,1048.25,1048.50,1347,1100
04/22/2004,09:41,1048.50,1049.25,1048.50,1048.75,2343,1850
04/22/2004,09:42,1048.75,1049.00,1048.25,1049.00,606,1183
04/22/2004,09:43,1048.75,1049.50,1048.75,1049.50,2874,1332
04/22/2004,09:44,1049.75,1050.00,1049.25,1050.00,4408,1373
04/22/2004,09:45,1050.00,1050.25,1049.50,1049.75,923,1149
04/22/2004,09:46,1049.50,1050.00,1049.25,1049.75,907,1246
04/22/2004,09:47,1049.75,1049.75,1049.00,1049.00,593,1871
04/22/2004,09:48,1049.00,1049.25,1048.75,1049.25,931,744
04/22/2004,09:49,1049.25,1049.50,1049.00,1049.25,247,77
04/22/2004,09:50,1049.25,1049.75,1049.25,1049.25,530,510
04/22/2004,09:51,1049.50,1050.50,1049.50,1050.50,4747,736
04/22/2004,09:52,1050.50,1050.75,1049.75,1050.25,2623,2696
04/22/2004,09:53,1050.00,1050.50,1049.50,1049.75,1390,1585
04/22/2004,09:54,1049.50,1050.25,1049.50,1050.00,1178,1373
04/22/2004,09:55,1050.00,1050.25,1049.75,1050.25,1268,31
04/22/2004,09:56,1050.25,1050.25,1049.50,1049.50,246,1093
04/22/2004,09:57,1049.50,1050.00,1049.50,1049.50,778,1120
04/22/2004,09:58,1049.50,1049.75,1049.25,1049.50,880,1403
04/22/2004,09:59,1049.50,1050.00,1049.50,1049.75,453,548
04/22/2004,10:00,1049.75,1050.25,1049.50,1050.00,811,195
04/22/2004,10:01,1050.00,1050.75,1049.75,1050.75,1622,365
04/22/2004,10:02,1050.75,1051.50,1050.50,1051.00,5067,2679
04/22/2004,10:03,1051.00,1051.25,1050.75,1051.00,1097,943
04/22/2004,10:04,1051.00,1051.50,1050.75,1051.50,1299,1200
04/22/2004,10:05,1051.25,1052.00,1051.00,1052.00,4087,819
04/22/2004,10:06,1052.00,1052.50,1051.50,1052.50,4211,2311
04/22/2004,10:07,1052.25,1053.50,1052.25,1053.25,5417,2069
04/22/2004,10:08,1053.25,1054.25,1053.25,1054.00,4170,1404
04/22/2004,10:09,1054.00,1054.25,1053.25,1053.50,2101,2636
04/22/2004,10:10,1053.50,1053.75,1053.25,1053.50,711,925
04/22/2004,10:11,1053.50,1053.75,1053.25,1053.50,960,1635
04/22/2004,10:12,1053.50,1053.75,1053.25,1053.50,684,1064
04/22/2004,10:13,1053.50,1053.75,1053.25,1053.75,528,272
04/22/2004,10:14,1053.75,1054.25,1053.50,1054.00,1394,319
04/22/2004,10:15,1054.00,1054.75,1053.75,1054.50,2949,1395
04/22/2004,10:16,1054.50,1055.75,1054.25,1055.50,6849,1615
04/22/2004,10:17,1055.50,1056.75,1055.50,1055.75,7429,3452
04/22/2004,10:18,1056.00,1056.75,1055.75,1056.50,3071,2016
04/22/2004,10:19,1056.50,1058.25,1056.50,1058.00,7386,2740
04/22/2004,10:20,1058.00,1058.50,1057.25,1057.25,3082,2995
04/22/2004,10:21,1057.25,1057.75,1057.25,1057.75,1579,973
04/22/2004,10:22,1057.50,1058.00,1057.25,1057.75,3186,2522
04/22/2004,10:23,1057.75,1058.25,1057.50,1058.00,1880,281
04/22/2004,10:24,1058.25,1059.50,1058.25,1059.25,5657,2117
04/22/2004,10:25,1059.00,1060.50,1058.75,1060.00,6832,2889
04/22/2004,10:26,1060.25,1060.50,1059.75,1060.00,3638,3723
04/22/2004,10:27,1059.75,1060.00,1059.25,1059.50,1662,2308
04/22/2004,10:28,1059.25,1059.50,1058.75,1058.75,1010,1966
04/22/2004,10:29,1058.75,1059.25,1058.75,1058.75,703,1691
04/22/2004,10:30,1059.00,1059.00,1058.25,1059.00,2321,2111
04/22/2004,10:31,1058.75,1059.00,1058.75,1058.75,1180,503
04/22/2004,10:32,1058.75,1059.75,1058.75,1059.50,2174,832
04/22/2004,10:33,1059.50,1059.50,1059.00,1059.50,928,532
04/22/2004,10:34,1059.25,1059.75,1059.25,1059.50,492,589
04/22/2004,10:35,1059.50,1059.75,1058.50,1058.50,223,2717
04/22/2004,10:36,1058.50,1058.75,1058.25,1058.50,773,1598
04/22/2004,10:37,1058.50,1059.25,1058.25,1059.00,1827,838
04/22/2004,10:38,1058.75,1059.25,1058.75,1059.00,826,852
04/22/2004,10:39,1059.00,1059.75,1059.00,1059.50,1417,1028
04/22/2004,10:40,1059.50,1059.75,1059.00,1059.00,754,909
04/22/2004,10:41,1059.00,1059.00,1058.50,1058.75,909,746
04/22/2004,10:42,1058.75,1059.50,1058.50,1059.25,1401,696
04/22/2004,10:43,1059.00,1059.50,1058.75,1059.00,953,1110
04/22/2004,10:44,1059.00,1060.00,1058.75,1059.75,1951,457
04/22/2004,10:45,1059.75,1059.75,1058.75,1059.25,1704,984
04/22/2004,10:46,1059.00,1059.25,1059.00,1059.00,21,230
04/22/2004,10:47,1059.00,1060.00,1058.75,1059.50,1874,1246
04/22/2004,10:48,1059.25,1059.75,1058.75,1059.50,1178,1396
04/22/2004,10:49,1059.50,1060.25,1059.25,1060.00,2755,690
04/22/2004,10:50,1060.00,1061.75,1060.00,1061.50,8560,2152
04/22/2004,10:51,1061.50,1061.75,1060.75,1061.00,1466,2263
04/22/2004,10:52,1061.00,1061.50,1060.75,1061.00,1099,881
04/22/2004,10:53,1061.00,1061.00,1060.25,1060.50,648,1927
04/22/2004,10:54,1060.75,1060.75,1060.00,1060.00,393,1695
04/22/2004,10:55,1060.00,1060.25,1059.75,1060.00,870,1252
04/22/2004,10:56,1060.25,1060.25,1059.75,1060.00,237,415
04/22/2004,10:57,1060.00,1060.50,1059.75,1060.25,1617,743
04/22/2004,10:58,1060.25,1061.00,1060.25,1060.25,1768,317
04/22/2004,10:59,1060.25,1060.50,1060.00,1060.25,323,456
04/22/2004,11:00,1060.00,1060.75,1059.75,1060.50,1193,579
04/22/2004,11:01,1060.75,1061.00,1060.25,1060.25,1573,1093
04/22/2004,11:02,1060.00,1060.50,1060.00,1060.50,732,601
04/22/2004,11:03,1060.50,1060.50,1059.50,1059.50,159,1171
04/22/2004,11:04,1059.50,1060.50,1059.50,1060.25,1562,319
04/22/2004,11:05,1060.50,1060.50,1059.75,1059.75,495,487
04/22/2004,11:06,1060.00,1060.75,1059.75,1060.50,523,74
04/22/2004,11:07,1060.50,1061.25,1060.50,1060.75,2235,729
04/22/2004,11:08,1060.75,1060.75,1060.25,1060.50,481,698
04/22/2004,11:09,1060.75,1061.25,1060.50,1061.00,1099,165
04/22/2004,11:10,1061.00,1061.50,1061.00,1061.00,983,415
04/22/2004,11:11,1061.25,1061.50,1061.00,1061.00,673,343
04/22/2004,11:12,1061.00,1061.50,1061.00,1061.25,126,246
04/22/2004,11:13,1061.50,1061.50,1060.75,1061.00,295,650
04/22/2004,11:14,1061.00,1061.25,1061.00,1061.25,1001,77
04/22/2004,11:15,1061.25,1061.25,1060.75,1060.75,334,792
04/22/2004,11:16,1060.75,1061.00,1060.50,1061.00,254,393
04/22/2004,11:17,1060.75,1061.00,1060.50,1060.75,304,252
04/22/2004,11:18,1060.75,1061.25,1060.50,1061.00,361,174
04/22/2004,11:19,1061.00,1061.25,1061.00,1061.25,357,40
04/22/2004,11:20,1061.00,1061.25,1060.75,1060.75,61,862
04/22/2004,11:21,1060.75,1060.75,1060.50,1060.50,122,444
04/22/2004,11:22,1060.75,1061.00,1060.50,1061.00,618,142
04/22/2004,11:23,1060.75,1061.00,1060.50,1060.75,523,542
04/22/2004,11:24,1060.50,1061.00,1060.50,1061.00,484,84
04/22/2004,11:25,1060.75,1061.00,1060.25,1060.75,1002,524
04/22/2004,11:26,1060.75,1061.00,1060.75,1060.75,65,216
04/22/2004,11:27,1060.75,1061.75,1060.75,1061.25,2506,1100
04/22/2004,11:28,1061.25,1061.50,1061.00,1061.25,925,835
04/22/2004,11:29,1061.25,1061.50,1061.00,1061.25,299,152
04/22/2004,11:30,1061.25,1061.75,1061.25,1061.75,494,362
04/22/2004,11:31,1061.75,1062.25,1061.50,1061.75,2832,630
04/22/2004,11:32,1062.00,1062.00,1061.50,1061.75,582,645
04/22/2004,11:33,1061.75,1062.00,1061.50,1062.00,734,20
04/22/2004,11:34,1062.00,1062.00,1061.75,1062.00,653,38
04/22/2004,11:35,1062.00,1062.00,1061.75,1062.00,381,24
04/22/2004,11:36,1062.00,1063.00,1061.75,1062.50,4736,1745
04/22/2004,11:37,1062.50,1062.75,1062.50,1062.75,267,408
04/22/2004,11:38,1062.50,1062.75,1062.25,1062.25,405,1171
04/22/2004,11:39,1062.25,1062.25,1061.50,1061.50,304,1233
04/22/2004,11:40,1061.75,1061.75,1061.50,1061.75,114,111
04/22/2004,11:41,1061.75,1061.75,1061.00,1061.00,15,1146
04/22/2004,11:42,1061.00,1061.50,1061.00,1061.50,390,169
04/22/2004,11:43,1061.25,1061.50,1061.25,1061.25,7,401
04/22/2004,11:44,1061.25,1061.50,1061.25,1061.25,23,202
04/22/2004,11:45,1061.25,1061.25,1061.00,1061.00,103,307
04/22/2004,11:46,1061.00,1061.25,1061.00,1061.00,61,434
04/22/2004,11:47,1061.00,1061.25,1060.75,1061.25,468,475
04/22/2004,11:48,1061.00,1061.50,1061.00,1061.25,664,508
04/22/2004,11:49,1061.25,1061.25,1060.75,1061.00,156,336
04/22/2004,11:50,1061.00,1061.25,1060.75,1061.00,148,138
04/22/2004,11:51,1060.75,1061.00,1060.75,1061.00,268,31
04/22/2004,11:52,1061.00,1061.25,1060.75,1060.75,177,591
04/22/2004,11:53,1060.75,1061.25,1060.75,1061.00,311,34
04/22/2004,11:54,1061.00,1061.00,1060.75,1061.00,284,132
04/22/2004,11:55,1061.25,1061.25,1060.75,1061.25,113,248
04/22/2004,11:56,1061.00,1061.25,1061.00,1061.00,320,34
04/22/2004,11:57,1061.00,1061.25,1060.75,1060.75,8,261
04/22/2004,11:58,1060.75,1061.00,1060.75,1061.00,4,78
04/22/2004,11:59,1061.00,1061.00,1060.75,1060.75,18,98
04/22/2004,12:00,1060.75,1061.00,1060.50,1060.50,53,841
04/22/2004,12:01,1060.75,1060.75,1060.00,1060.25,548,1610
04/22/2004,12:02,1060.00,1060.50,1060.00,1060.50,579,548
04/22/2004,12:03,1060.25,1060.75,1060.25,1060.50,197,111
04/22/2004,12:04,1060.50,1060.75,1060.50,1060.50,98,199
04/22/2004,12:05,1060.50,1060.75,1060.50,1060.50,11,33
04/22/2004,12:06,1060.50,1060.75,1060.50,1060.50,33,119
04/22/2004,12:07,1060.50,1060.75,1060.50,1060.75,97,89
04/22/2004,12:08,1060.50,1061.50,1060.50,1061.50,1972,195
04/22/2004,12:09,1061.50,1062.00,1061.25,1061.75,888,365
04/22/2004,12:10,1062.00,1062.00,1061.50,1061.50,43,184
04/22/2004,12:11,1061.50,1061.75,1061.25,1061.50,176,284
04/22/2004,12:12,1061.50,1061.75,1061.50,1061.50,12,109
04/22/2004,12:13,1061.50,1061.75,1061.25,1061.50,70,211
04/22/2004,12:14,1061.50,1061.50,1061.25,1061.25,159,22
04/22/2004,12:15,1061.50,1061.50,1061.25,1061.50,39,176
04/22/2004,12:16,1061.50,1061.75,1061.25,1061.75,349,6
04/22/2004,12:17,1061.75,1061.75,1061.50,1061.75,349,123
04/22/2004,12:18,1061.75,1062.00,1061.75,1061.75,120,376
04/22/2004,12:19,1061.75,1062.25,1061.75,1062.00,1029,184
04/22/2004,12:20,1062.25,1062.25,1061.75,1062.00,50,182
04/22/2004,12:21,1062.00,1062.00,1061.50,1061.75,253,529
04/22/2004,12:22,1061.75,1061.75,1061.50,1061.50,151,760
04/22/2004,12:23,1061.50,1061.75,1061.25,1061.25,102,409
04/22/2004,12:24,1061.25,1061.50,1061.25,1061.50,50,24
04/22/2004,12:25,1061.25,1061.50,1061.25,1061.25,76,400
04/22/2004,12:26,1061.00,1061.50,1061.00,1061.25,264,570
04/22/2004,12:27,1061.25,1061.50,1061.25,1061.50,205,27
04/22/2004,12:28,1061.50,1062.00,1061.50,1061.75,659,15
04/22/2004,12:29,1061.75,1062.50,1061.75,1062.50,2145,96
04/22/2004,12:30,1062.50,1062.75,1062.25,1062.25,704,319
04/22/2004,12:31,1062.50,1062.50,1062.00,1062.50,1098,378
04/22/2004,12:32,1062.50,1063.00,1062.25,1063.00,1663,538
04/22/2004,12:33,1063.00,1064.75,1063.00,1064.75,7443,1894
04/22/2004,12:34,1064.50,1064.75,1064.25,1064.50,1707,1452
04/22/2004,12:35,1064.50,1065.25,1064.50,1065.25,3632,879
04/22/2004,12:36,1065.25,1067.25,1065.00,1066.75,7973,2607
04/22/2004,12:37,1066.75,1067.25,1066.25,1066.75,2320,2268
04/22/2004,12:38,1066.75,1066.75,1066.00,1066.25,1625,1533
04/22/2004,12:39,1066.25,1066.50,1065.75,1066.00,1121,641
04/22/2004,12:40,1066.25,1066.25,1065.75,1066.25,1230,406
04/22/2004,12:41,1066.25,1066.75,1065.75,1066.50,1414,670
04/22/2004,12:42,1066.50,1066.75,1066.00,1066.00,559,922
04/22/2004,12:43,1066.00,1066.25,1065.75,1066.00,364,838
04/22/2004,12:44,1066.25,1066.25,1065.75,1066.00,98,846
04/22/2004,12:45,1065.75,1066.25,1065.75,1066.00,653,1703
04/22/2004,12:46,1066.00,1066.25,1065.50,1065.75,915,559
04/22/2004,12:47,1065.75,1066.25,1065.75,1066.00,615,244
04/22/2004,12:48,1066.25,1066.50,1066.00,1066.25,1468,338
04/22/2004,12:49,1066.00,1066.50,1066.00,1066.25,711,934
04/22/2004,12:50,1066.25,1066.25,1065.75,1065.75,665,552
04/22/2004,12:51,1066.00,1066.50,1065.75,1066.50,1087,172
04/22/2004,12:52,1066.25,1066.50,1066.25,1066.25,21,567
04/22/2004,12:53,1066.25,1066.50,1066.00,1066.00,40,800
04/22/2004,12:54,1066.00,1066.25,1066.00,1066.00,101,479
04/22/2004,12:55,1066.00,1066.25,1065.75,1066.00,462,982
04/22/2004,12:56,1065.75,1066.25,1065.75,1066.00,563,304
04/22/2004,12:57,1066.00,1066.25,1065.50,1065.50,155,1258
04/22/2004,12:58,1065.50,1066.25,1065.50,1065.75,1166,908
04/22/2004,12:59,1066.00,1066.00,1065.75,1065.75,13,573
04/22/2004,13:00,1065.75,1066.25,1065.75,1065.75,426,174
04/22/2004,13:01,1065.75,1066.00,1065.75,1065.75,153,187
04/22/2004,13:02,1065.75,1065.75,1065.50,1065.50,12,344
04/22/2004,13:03,1065.50,1066.00,1065.50,1065.50,374,785
04/22/2004,13:04,1065.50,1065.75,1065.50,1065.75,34,106
04/22/2004,13:05,1065.50,1065.75,1065.50,1065.75,729,155
04/22/2004,13:06,1065.75,1066.00,1065.25,1065.25,345,1169
04/22/2004,13:07,1065.25,1065.50,1064.50,1065.00,1238,3338
04/22/2004,13:08,1065.00,1065.25,1064.75,1065.00,898,125
04/22/2004,13:09,1065.00,1065.75,1065.00,1065.50,1298,368
04/22/2004,13:10,1065.50,1065.75,1065.25,1065.25,240,235
04/22/2004,13:11,1065.25,1065.75,1065.25,1065.75,271,41
04/22/2004,13:12,1065.50,1066.00,1065.50,1065.75,865,204
04/22/2004,13:13,1065.75,1065.75,1065.25,1065.25,51,246
04/22/2004,13:14,1065.50,1065.50,1065.00,1065.00,50,831
04/22/2004,13:15,1065.00,1065.25,1065.00,1065.00,121,630
04/22/2004,13:16,1065.25,1065.25,1065.00,1065.00,9,376
04/22/2004,13:17,1065.00,1065.50,1065.00,1065.50,955,176
04/22/2004,13:18,1065.50,1065.50,1065.25,1065.25,17,70
04/22/2004,13:19,1065.25,1065.50,1065.00,1065.00,97,544
04/22/2004,13:20,1065.25,1065.50,1065.00,1065.25,582,65
04/22/2004,13:21,1065.25,1066.00,1065.25,1066.00,1316,48
04/22/2004,13:22,1066.00,1066.25,1065.75,1066.00,634,974
04/22/2004,13:23,1065.75,1066.00,1065.50,1066.00,399,425
04/22/2004,13:24,1066.00,1066.00,1065.50,1065.50,91,391
04/22/2004,13:25,1065.50,1065.75,1065.00,1065.00,278,628
04/22/2004,13:26,1065.00,1065.50,1065.00,1065.25,519,256
04/22/2004,13:27,1065.50,1066.25,1065.25,1066.00,1524,102
04/22/2004,13:28,1065.75,1066.25,1065.75,1066.25,456,63
04/22/2004,13:29,1066.25,1066.75,1066.00,1066.25,1885,1163
04/22/2004,13:30,1066.25,1066.50,1066.25,1066.25,647,466
04/22/2004,13:31,1066.25,1066.50,1066.25,1066.25,40,204
04/22/2004,13:32,1066.25,1066.50,1066.00,1066.25,51,773
04/22/2004,13:33,1066.00,1066.25,1065.75,1065.75,6,781
04/22/2004,13:34,1065.75,1066.25,1065.75,1066.00,745,332
04/22/2004,13:35,1066.00,1066.00,1065.75,1066.00,252,70
04/22/2004,13:36,1066.00,1066.00,1065.25,1065.25,114,1445
04/22/2004,13:37,1065.50,1065.50,1065.00,1065.00,27,1156
04/22/2004,13:38,1065.00,1065.00,1064.00,1064.50,724,3505
04/22/2004,13:39,1064.25,1064.50,1064.00,1064.25,470,1063
04/22/2004,13:40,1064.00,1064.75,1064.00,1064.50,1260,570
04/22/2004,13:41,1064.75,1065.00,1064.50,1065.00,670,153
04/22/2004,13:42,1064.75,1065.00,1064.75,1064.75,204,144
04/22/2004,13:43,1064.75,1065.00,1064.75,1065.00,47,126
04/22/2004,13:44,1064.75,1065.25,1064.75,1065.25,1036,73
04/22/2004,13:45,1065.25,1065.25,1065.00,1065.25,121,19
04/22/2004,13:46,1065.25,1065.25,1064.75,1065.00,624,522
04/22/2004,13:47,1065.00,1065.25,1065.00,1065.00,170,197
04/22/2004,13:48,1064.75,1065.25,1064.75,1065.00,271,277
04/22/2004,13:49,1065.00,1065.75,1065.00,1065.25,1698,733
04/22/2004,13:50,1065.25,1065.50,1064.75,1065.00,805,1004
04/22/2004,13:51,1065.00,1065.00,1064.75,1065.00,164,65
04/22/2004,13:52,1065.25,1065.50,1065.00,1065.50,1358,54
04/22/2004,13:53,1065.50,1066.25,1065.50,1066.00,1729,463
04/22/2004,13:54,1066.00,1066.00,1065.75,1066.00,209,108
04/22/2004,13:55,1066.00,1066.00,1065.75,1066.00,428,48
04/22/2004,13:56,1066.00,1066.25,1065.75,1066.00,63,286
04/22/2004,13:57,1066.00,1066.00,1065.75,1066.00,407,260
04/22/2004,13:58,1066.00,1066.00,1065.75,1066.00,631,29
04/22/2004,13:59,1066.00,1067.25,1066.00,1067.25,4752,594
04/22/2004,14:00,1067.00,1067.25,1066.25,1066.50,1383,1668
04/22/2004,14:01,1066.50,1066.50,1065.75,1066.25,1369,1942
04/22/2004,14:02,1066.25,1066.25,1065.50,1065.50,307,861
04/22/2004,14:03,1065.50,1065.75,1064.75,1065.00,268,1948
04/22/2004,14:04,1064.75,1065.00,1064.00,1064.75,969,2652
04/22/2004,14:05,1064.50,1064.75,1064.00,1064.25,1314,1019
04/22/2004,14:06,1064.25,1065.00,1064.25,1064.50,845,332
04/22/2004,14:07,1064.75,1065.00,1064.50,1064.75,240,43
04/22/2004,14:08,1065.00,1065.00,1064.75,1065.00,278,20
04/22/2004,14:09,1065.00,1065.00,1064.50,1064.75,443,643
04/22/2004,14:10,1065.00,1065.00,1064.75,1065.00,147,78
04/22/2004,14:11,1065.00,1065.00,1064.50,1064.75,136,395
04/22/2004,14:12,1065.00,1065.50,1064.75,1065.50,1359,90
04/22/2004,14:13,1065.50,1066.00,1065.50,1066.00,2083,114
04/22/2004,14:14,1065.75,1066.50,1065.75,1066.25,2378,792
04/22/2004,14:15,1066.50,1066.75,1066.25,1066.50,1347,996
04/22/2004,14:16,1066.25,1066.50,1065.75,1065.75,202,1607
04/22/2004,14:17,1065.75,1066.00,1065.25,1065.25,138,817
04/22/2004,14:18,1065.25,1065.25,1064.50,1065.00,464,2518
04/22/2004,14:19,1065.00,1065.50,1064.75,1065.00,1479,524
04/22/2004,14:20,1065.00,1065.25,1065.00,1065.00,65,271
04/22/2004,14:21,1065.00,1065.50,1065.00,1065.25,283,80
04/22/2004,14:22,1065.00,1065.00,1064.00,1064.00,277,1986
04/22/2004,14:23,1064.00,1065.00,1063.75,1065.00,1579,1356
04/22/2004,14:24,1065.00,1065.00,1064.25,1064.25,193,890
04/22/2004,14:25,1064.50,1064.75,1064.25,1064.50,663,538
04/22/2004,14:26,1064.25,1064.50,1063.75,1064.25,1361,1642
04/22/2004,14:27,1064.25,1065.25,1064.25,1065.00,1689,516
04/22/2004,14:28,1065.00,1065.00,1064.75,1065.00,98,77
04/22/2004,14:29,1065.00,1065.00,1064.00,1064.25,138,1366
04/22/2004,14:30,1064.25,1064.75,1064.25,1064.50,354,335
04/22/2004,14:31,1064.50,1064.75,1063.50,1064.00,755,2389
04/22/2004,14:32,1063.75,1064.00,1063.00,1063.75,821,2057
04/22/2004,14:33,1063.50,1063.75,1063.00,1063.25,252,1314
04/22/2004,14:34,1063.00,1063.75,1062.75,1063.25,1768,1931
04/22/2004,14:35,1063.25,1063.75,1063.25,1063.50,218,366
04/22/2004,14:36,1063.50,1063.50,1063.25,1063.50,627,162
04/22/2004,14:37,1063.50,1063.50,1062.50,1062.75,672,1493
04/22/2004,14:38,1063.00,1064.00,1063.00,1063.75,2486,575
04/22/2004,14:39,1063.50,1064.00,1063.50,1063.75,821,379
04/22/2004,14:40,1063.75,1063.75,1063.25,1063.75,361,386
04/22/2004,14:41,1063.50,1063.75,1062.50,1062.75,1162,2602
04/22/2004,14:42,1062.75,1063.75,1062.75,1063.75,2388,719
04/22/2004,14:43,1063.75,1063.75,1063.00,1063.50,1415,885
04/22/2004,14:44,1063.50,1063.75,1063.25,1063.75,1490,181
04/22/2004,14:45,1063.75,1064.00,1063.50,1063.75,779,626
04/22/2004,14:46,1063.75,1064.00,1063.25,1063.25,102,889
04/22/2004,14:47,1063.50,1063.75,1063.25,1063.75,1119,230
04/22/2004,14:48,1063.75,1065.00,1063.50,1065.00,3413,716
04/22/2004,14:49,1065.00,1065.25,1064.75,1065.00,1327,2120
04/22/2004,14:50,1065.00,1065.25,1064.75,1065.00,1860,751
04/22/2004,14:51,1065.00,1065.50,1065.00,1065.50,2503,715
04/22/2004,14:52,1065.50,1065.50,1065.25,1065.50,547,265
04/22/2004,14:53,1065.50,1065.50,1065.00,1065.25,341,1306
04/22/2004,14:54,1065.50,1065.50,1065.00,1065.50,901,740
04/22/2004,14:55,1065.50,1065.75,1065.50,1065.75,2875,198
04/22/2004,14:56,1065.75,1066.00,1065.75,1065.75,1005,1793
04/22/2004,14:57,1066.00,1066.00,1065.75,1066.00,3663,462
04/22/2004,14:58,1066.00,1066.00,1065.50,1065.50,915,1727
04/22/2004,14:59,1065.50,1065.75,1064.75,1065.25,343,3147
04/22/2004,15:00,1065.00,1065.25,1064.50,1065.00,2122,3265
04/22/2004,15:01,1065.00,1065.25,1063.50,1063.75,2805,4535
04/22/2004,15:02,1063.75,1064.75,1063.75,1064.25,1167,1490
04/22/2004,15:03,1064.25,1064.75,1063.75,1064.50,1119,1224
04/22/2004,15:04,1064.50,1064.50,1064.25,1064.25,779,911
04/22/2004,15:05,1064.25,1064.25,1063.75,1063.75,314,1251
04/22/2004,15:06,1063.75,1064.25,1063.50,1064.00,1128,1076
04/22/2004,15:07,1064.00,1064.00,1063.50,1063.75,300,687
04/22/2004,15:08,1063.75,1064.00,1063.50,1063.75,39,373
04/22/2004,15:09,1063.50,1064.00,1063.50,1063.50,315,137
04/22/2004,15:10,1063.75,1063.75,1063.25,1063.25,319,1248
04/22/2004,15:11,1063.25,1063.50,1061.75,1062.75,2349,4458
04/22/2004,15:12,1062.75,1062.75,1062.25,1062.50,1085,828
04/22/2004,15:13,1062.50,1062.75,1062.25,1062.50,708,851
04/22/2004,15:14,1062.50,1063.00,1062.25,1062.50,567,540
04/22/2004,15:15,1062.50,1062.75,1061.75,1062.00,1816,2889
04/22/2004,15:16,1062.00,1062.25,1062.00,1062.25,5,54
04/22/2004,15:31,1065.25,1067.50,1064.50,1065.75,1169,1017
04/22/2004,15:32,1065.75,1066.00,1065.25,1065.50,655,393
04/22/2004,15:33,1065.50,1065.75,1065.50,1065.50,121,509
04/22/2004,15:34,1065.50,1065.75,1065.25,1065.50,160,210
04/22/2004,15:35,1065.50,1065.75,1065.50,1065.75,172,237
04/22/2004,15:36,1065.75,1065.75,1065.50,1065.75,160,73
04/22/2004,15:37,1065.50,1066.00,1065.50,1066.00,349,22
04/22/2004,15:38,1066.00,1066.00,1065.75,1066.00,67,29
04/22/2004,15:39,1066.00,1066.25,1065.75,1066.00,226,20
04/22/2004,15:40,1066.00,1066.00,1065.75,1065.75,0,10
04/22/2004,15:41,1066.00,1066.00,1065.75,1066.00,12,29
04/22/2004,15:42,1065.75,1066.00,1065.75,1065.75,1,271
04/22/2004,15:43,1065.75,1066.00,1065.50,1065.75,5,53
04/22/2004,15:44,1065.50,1065.50,1065.50,1065.50,0,35
04/22/2004,15:45,1065.75,1065.75,1065.75,1065.75,3,0
04/22/2004,15:46,1065.75,1065.75,1065.50,1065.75,104,4
04/22/2004,15:47,1065.50,1065.50,1065.25,1065.25,1,176
04/22/2004,15:48,1065.25,1065.25,1065.00,1065.25,70,179
04/22/2004,15:49,1065.25,1065.25,1064.75,1064.75,96,255
04/22/2004,15:50,1065.00,1065.00,1064.50,1064.75,95,127
04/22/2004,15:51,1064.75,1064.75,1064.50,1064.50,152,45
04/22/2004,15:52,1064.50,1064.75,1064.25,1064.50,153,151
04/22/2004,15:53,1064.50,1064.75,1064.25,1064.50,128,110
04/22/2004,15:54,1064.25,1064.25,1064.00,1064.25,76,123
04/22/2004,15:55,1064.25,1064.50,1064.00,1064.50,289,66
04/22/2004,15:56,1064.75,1064.75,1064.50,1064.75,123,1
04/22/2004,15:57,1064.75,1064.75,1064.75,1064.75,1,0
04/22/2004,15:58,1065.00,1065.00,1064.75,1064.75,4,3
04/22/2004,15:59,1064.75,1064.75,1064.75,1064.75,0,19
04/22/2004,16:00,1064.75,1065.50,1064.75,1065.25,243,220
04/22/2004,17:01,1065.75,1065.75,1065.50,1065.50,109,62
04/22/2004,17:02,1065.75,1066.00,1065.75,1065.75,126,3
04/22/2004,17:03,1065.75,1065.75,1065.25,1065.25,0,66
04/22/2004,17:04,1065.00,1065.25,1065.00,1065.25,3,2
04/22/2004,17:05,1065.25,1065.25,1065.00,1065.00,10,122
04/22/2004,17:06,1065.00,1065.00,1065.00,1065.00,0,79
04/22/2004,17:07,1065.00,1065.00,1065.00,1065.00,0,10
04/22/2004,17:08,1065.00,1065.00,1065.00,1065.00,0,2
04/22/2004,17:09,1065.00,1065.00,1064.75,1064.75,0,20
04/22/2004,17:10,1064.75,1065.00,1064.75,1065.00,4,1
04/22/2004,17:11,1065.00,1065.00,1065.00,1065.00,20,0
04/22/2004,17:12,1065.25,1065.25,1065.00,1065.00,1,5
04/22/2004,17:13,1065.00,1065.00,1065.00,1065.00,0,37
04/22/2004,17:14,1065.00,1065.00,1065.00,1065.00,0,6
04/22/2004,17:15,1065.00,1065.00,1065.00,1065.00,0,3
04/22/2004,17:16,1065.00,1065.00,1065.00,1065.00,0,5
04/22/2004,17:19,1065.25,1065.25,1065.25,1065.25,4,0
04/22/2004,17:20,1065.25,1065.25,1065.25,1065.25,3,0
04/22/2004,17:21,1065.00,1065.25,1065.00,1065.25,1,6
04/22/2004,17:24,1065.25,1065.25,1065.25,1065.25,30,0
04/22/2004,17:25,1065.25,1065.25,1065.25,1065.25,2,0
04/22/2004,17:26,1065.25,1065.25,1065.25,1065.25,5,0
04/22/2004,17:28,1065.00,1065.00,1065.00,1065.00,0,1
04/22/2004,17:29,1065.00,1065.00,1065.00,1065.00,0,30
04/22/2004,17:30,1065.00,1065.25,1065.00,1065.25,6,76
04/22/2004,17:32,1065.00,1065.00,1065.00,1065.00,0,12
04/22/2004,17:33,1065.00,1065.00,1065.00,1065.00,0,13
04/22/2004,17:34,1065.00,1065.00,1064.75,1064.75,0,16
04/22/2004,17:35,1065.00,1065.00,1065.00,1065.00,33,0
04/22/2004,17:37,1065.00,1065.00,1065.00,1065.00,5,0
04/22/2004,17:38,1065.00,1065.00,1065.00,1065.00,24,0
04/22/2004,17:39,1065.00,1065.00,1065.00,1065.00,3,0
04/22/2004,17:40,1065.25,1065.25,1065.25,1065.25,1,0
04/22/2004,17:41,1065.25,1065.25,1065.00,1065.00,1,1
04/22/2004,17:43,1065.00,1065.00,1065.00,1065.00,0,1
04/22/2004,17:44,1065.00,1065.25,1065.00,1065.25,2,2
04/22/2004,17:48,1065.00,1065.00,1065.00,1065.00,0,2
04/22/2004,17:49,1065.00,1065.00,1065.00,1065.00,0,1
04/22/2004,17:50,1065.00,1065.00,1065.00,1065.00,0,3
04/22/2004,17:52,1065.25,1065.25,1065.25,1065.25,2,0
04/22/2004,17:57,1065.25,1065.25,1065.25,1065.25,1,0
04/22/2004,17:59,1065.25,1065.25,1065.25,1065.25,4,0
04/22/2004,18:01,1065.00,1065.00,1065.00,1065.00,0,1
04/22/2004,18:02,1065.25,1065.25,1065.25,1065.25,1,0
04/22/2004,18:05,1065.25,1065.25,1065.25,1065.25,1,0
04/22/2004,18:07,1065.25,1065.25,1065.25,1065.25,2,0
04/22/2004,18:08,1065.00,1065.00,1065.00,1065.00,0,2
04/22/2004,18:12,1065.00,1065.00,1065.00,1065.00,0,2
04/22/2004,18:15,1065.25,1065.25,1065.25,1065.25,10,0
04/22/2004,18:18,1065.00,1065.00,1065.00,1065.00,0,2
04/22/2004,18:21,1065.00,1065.00,1065.00,1065.00,0,1
04/22/2004,18:24,1065.25,1065.25,1065.25,1065.25,5,0
04/22/2004,18:29,1065.25,1065.25,1065.25,1065.25,2,0
04/22/2004,18:31,1065.00,1065.00,1065.00,1065.00,0,11
04/22/2004,18:38,1065.25,1065.25,1065.25,1065.25,3,0
04/22/2004,18:39,1065.25,1065.25,1065.00,1065.00,2,46
04/22/2004,18:40,1065.00,1065.00,1065.00,1065.00,0,20
04/22/2004,18:41,1065.00,1065.00,1065.00,1065.00,0,2
04/22/2004,18:43,1065.00,1065.00,1065.00,1065.00,0,5
04/22/2004,18:44,1065.00,1065.00,1065.00,1065.00,0,5
04/22/2004,18:45,1065.00,1065.00,1064.75,1064.75,0,8
04/22/2004,18:48,1065.00,1065.00,1065.00,1065.00,8,0
04/22/2004,18:49,1065.00,1065.00,1065.00,1065.00,1,0
04/22/2004,18:50,1064.75,1064.75,1064.75,1064.75,0,2
04/22/2004,18:51,1065.00,1065.00,1065.00,1065.00,9,0
04/22/2004,18:53,1065.00,1065.00,1065.00,1065.00,5,0
04/22/2004,18:58,1065.00,1065.00,1065.00,1065.00,2,0
04/22/2004,18:59,1065.00,1065.00,1065.00,1065.00,1,0
04/22/2004,19:00,1065.25,1065.25,1065.25,1065.25,1,0
04/22/2004,19:01,1065.00,1065.00,1065.00,1065.00,0,11
04/22/2004,19:02,1065.00,1065.00,1065.00,1065.00,0,2
04/22/2004,19:03,1065.00,1065.00,1065.00,1065.00,0,1
04/22/2004,19:04,1065.00,1065.00,1065.00,1065.00,0,18
04/22/2004,19:05,1065.00,1065.25,1065.00,1065.25,1,24
04/22/2004,19:06,1065.00,1065.00,1065.00,1065.00,0,1
04/22/2004,19:10,1065.25,1065.25,1065.25,1065.25,1,0
04/22/2004,19:11,1065.25,1065.25,1065.25,1065.25,1,0
04/22/2004,19:12,1065.00,1065.25,1065.00,1065.25,16,2
04/22/2004,19:18,1065.25,1065.25,1065.25,1065.25,1,0
04/22/2004,19:19,1065.25,1065.25,1065.25,1065.25,2,0
04/22/2004,19:21,1065.00,1065.00,1065.00,1065.00,0,4
04/22/2004,19:22,1065.00,1065.00,1065.00,1065.00,0,1
04/22/2004,19:26,1065.00,1065.00,1065.00,1065.00,0,4
04/22/2004,19:27,1065.00,1065.00,1064.75,1064.75,0,53
04/22/2004,19:29,1064.75,1065.00,1064.75,1064.75,2,4
04/22/2004,19:30,1064.75,1064.75,1064.75,1064.75,0,56
04/22/2004,19:31,1064.75,1065.00,1064.75,1065.00,2,5
04/22/2004,19:34,1065.00,1065.00,1065.00,1065.00,2,0
04/22/2004,19:36,1065.00,1065.00,1065.00,1065.00,6,0
04/22/2004,19:38,1065.00,1065.00,1065.00,1065.00,9,0
04/22/2004,19:40,1065.00,1065.00,1065.00,1065.00,1,0
04/22/2004,19:41,1065.00,1065.00,1065.00,1065.00,1,0
04/22/2004,19:42,1064.75,1064.75,1064.75,1064.75,0,2
04/22/2004,19:43,1064.75,1064.75,1064.75,1064.75,0,3
04/22/2004,19:44,1064.75,1064.75,1064.75,1064.75,0,13
04/22/2004,19:45,1064.75,1064.75,1064.75,1064.75,0,13
04/22/2004,19:46,1064.75,1064.75,1064.50,1064.50,0,111
04/22/2004,19:47,1064.75,1064.75,1064.75,1064.75,1,0
04/22/2004,19:49,1064.75,1064.75,1064.75,1064.75,9,0
04/22/2004,19:50,1064.75,1064.75,1064.75,1064.75,1,0
04/22/2004,19:53,1064.75,1064.75,1064.75,1064.75,3,0
04/22/2004,19:54,1064.75,1064.75,1064.75,1064.75,1,0
04/22/2004,19:55,1064.75,1064.75,1064.75,1064.75,5,0
04/22/2004,19:59,1065.00,1065.00,1064.75,1064.75,4,2
04/22/2004,20:00,1064.75,1065.00,1064.75,1065.00,2,10
04/22/2004,20:03,1065.00,1065.00,1064.75,1064.75,1,1
04/22/2004,20:04,1064.75,1064.75,1064.75,1064.75,0,4
04/22/2004,20:06,1064.75,1064.75,1064.75,1064.75,0,79
04/22/2004,20:07,1064.75,1064.75,1064.75,1064.75,0,3
04/22/2004,20:08,1064.75,1064.75,1064.75,1064.75,0,1
04/22/2004,20:09,1065.00,1065.00,1065.00,1065.00,4,0
04/22/2004,20:13,1065.00,1065.00,1065.00,1065.00,1,0
04/22/2004,20:16,1065.00,1065.00,1065.00,1065.00,1,0
04/22/2004,20:17,1064.75,1064.75,1064.75,1064.75,0,1
04/22/2004,20:20,1065.00,1065.00,1065.00,1065.00,43,0
04/22/2004,20:21,1065.00,1065.00,1065.00,1065.00,5,0
04/22/2004,20:22,1065.00,1065.25,1065.00,1065.25,38,0
04/22/2004,20:23,1065.25,1065.25,1065.25,1065.25,4,0
04/22/2004,20:25,1065.00,1065.00,1065.00,1065.00,0,1
04/22/2004,20:28,1065.25,1065.25,1065.25,1065.25,24,0
04/22/2004,20:29,1065.50,1065.50,1065.50,1065.50,111,0
04/22/2004,20:30,1065.50,1065.50,1065.50,1065.50,15,0
04/22/2004,20:33,1065.25,1065.25,1065.25,1065.25,0,48
04/22/2004,20:34,1065.00,1065.25,1065.00,1065.25,2,2
04/22/2004,20:35,1065.25,1065.25,1065.25,1065.25,60,0
04/22/2004,20:36,1065.25,1065.50,1065.25,1065.50,51,0
04/22/2004,20:37,1065.25,1065.25,1065.25,1065.25,0,42
04/22/2004,20:38,1065.25,1065.25,1065.25,1065.25,0,51
04/22/2004,20:43,1065.00,1065.00,1065.00,1065.00,0,3
04/22/2004,20:44,1065.00,1065.00,1065.00,1065.00,0,87
04/22/2004,20:45,1065.00,1065.00,1065.00,1065.00,0,3
04/22/2004,20:46,1065.25,1065.25,1065.25,1065.25,1,0
04/22/2004,20:48,1065.25,1065.25,1065.25,1065.25,2,0
04/22/2004,20:49,1065.00,1065.00,1065.00,1065.00,0,10
04/22/2004,20:51,1065.00,1065.00,1065.00,1065.00,0,10
04/22/2004,20:52,1065.00,1065.00,1065.00,1065.00,0,10
04/22/2004,20:54,1065.00,1065.25,1065.00,1065.25,2,10
04/22/2004,20:55,1065.25,1065.25,1065.25,1065.25,13,0
04/22/2004,20:56,1065.00,1065.00,1065.00,1065.00,0,10
04/22/2004,20:57,1065.00,1065.00,1065.00,1065.00,0,1
04/22/2004,20:58,1065.00,1065.00,1065.00,1065.00,0,20
04/22/2004,20:59,1065.00,1065.00,1065.00,1065.00,0,11
04/22/2004,21:00,1065.25,1065.50,1065.25,1065.25,100,6
04/22/2004,21:01,1065.25,1065.25,1065.25,1065.25,0,12
04/22/2004,21:02,1065.50,1065.50,1065.25,1065.25,95,4
04/22/2004,21:04,1065.25,1065.25,1065.25,1065.25,0,2
04/22/2004,21:08,1065.25,1065.25,1065.25,1065.25,0,1
04/22/2004,21:17,1065.50,1065.50,1065.50,1065.50,1,0
04/22/2004,21:19,1065.25,1065.25,1065.25,1065.25,0,81
04/22/2004,21:21,1065.00,1065.00,1065.00,1065.00,0,35
04/22/2004,21:23,1065.00,1065.00,1065.00,1065.00,0,2
04/22/2004,21:24,1065.25,1065.25,1065.25,1065.25,1,0
04/22/2004,21:25,1065.25,1065.25,1065.00,1065.25,4,2
04/22/2004,21:26,1065.25,1065.25,1065.25,1065.25,2,0
04/22/2004,21:27,1065.00,1065.00,1065.00,1065.00,0,2
04/22/2004,21:33,1065.00,1065.00,1065.00,1065.00,0,2
04/22/2004,21:35,1065.25,1065.25,1065.25,1065.25,54,0
04/22/2004,21:36,1065.25,1065.25,1065.25,1065.25,8,0
04/22/2004,21:37,1065.25,1065.25,1065.25,1065.25,1,0
04/22/2004,21:42,1065.25,1065.25,1065.25,1065.25,2,0
04/22/2004,21:44,1065.25,1065.25,1065.25,1065.25,3,0
04/22/2004,21:45,1065.25,1065.25,1065.25,1065.25,3,0
04/22/2004,21:46,1065.50,1065.50,1065.50,1065.50,31,0
04/22/2004,21:47,1065.50,1065.50,1065.50,1065.50,6,0
04/22/2004,21:48,1065.50,1065.50,1065.50,1065.50,5,0
04/22/2004,21:49,1065.50,1065.50,1065.50,1065.50,11,0
04/22/2004,21:51,1065.50,1065.50,1065.50,1065.50,5,0
04/22/2004,21:52,1065.50,1065.50,1065.50,1065.50,10,0
04/22/2004,21:53,1065.50,1065.50,1065.50,1065.50,2,0
04/22/2004,21:57,1065.25,1065.25,1065.25,1065.25,0,40
04/22/2004,22:00,1065.50,1065.50,1065.50,1065.50,1,0
04/22/2004,22:01,1065.25,1065.25,1065.25,1065.25,0,1
04/22/2004,22:02,1065.25,1065.50,1065.25,1065.50,13,1
04/22/2004,22:03,1065.25,1065.25,1065.25,1065.25,0,5
04/22/2004,22:04,1065.25,1065.25,1065.25,1065.25,0,1
04/22/2004,22:05,1065.25,1065.25,1065.25,1065.25,0,10
04/22/2004,22:07,1065.25,1065.25,1065.25,1065.25,0,8
04/22/2004,22:08,1065.50,1065.50,1065.50,1065.50,1,0
04/22/2004,22:10,1065.25,1065.25,1065.25,1065.25,0,2
04/22/2004,22:11,1065.25,1065.50,1065.25,1065.50,4,5
04/22/2004,22:12,1065.25,1065.25,1065.25,1065.25,0,7
04/22/2004,22:22,1065.25,1065.50,1065.25,1065.50,1,1
04/22/2004,22:23,1065.50,1065.50,1065.50,1065.50,2,0
04/22/2004,22:24,1065.25,1065.25,1065.25,1065.25,0,3
04/22/2004,22:25,1065.25,1065.25,1065.25,1065.25,0,2
04/22/2004,22:32,1065.25,1065.25,1065.25,1065.25,0,2
04/22/2004,22:40,1065.50,1065.50,1065.25,1065.25,50,1
04/22/2004,22:42,1065.50,1065.50,1065.50,1065.50,8,0
04/22/2004,22:46,1065.50,1065.50,1065.50,1065.50,1,0
04/22/2004,22:48,1065.50,1065.50,1065.25,1065.25,1,1
04/22/2004,22:51,1065.50,1065.50,1065.50,1065.50,1,0
04/22/2004,22:57,1065.50,1065.50,1065.50,1065.50,2,0
04/22/2004,22:59,1065.50,1065.50,1065.50,1065.50,11,0
04/22/2004,23:00,1065.50,1065.50,1065.50,1065.50,10,0
04/22/2004,23:07,1065.50,1065.50,1065.50,1065.50,1,0
04/22/2004,23:09,1065.50,1065.50,1065.50,1065.50,1,0
04/22/2004,23:12,1065.50,1065.50,1065.25,1065.25,2,2
04/22/2004,23:15,1065.25,1065.25,1065.25,1065.25,0,1
04/22/2004,23:18,1065.50,1065.50,1065.50,1065.50,1,0
04/22/2004,23:21,1065.50,1065.50,1065.50,1065.50,55,0
04/22/2004,23:23,1065.50,1065.50,1065.25,1065.25,1,1
04/22/2004,23:27,1065.50,1065.50,1065.50,1065.50,16,0
04/22/2004,23:28,1065.50,1065.50,1065.50,1065.50,5,0
04/22/2004,23:37,1065.50,1065.50,1065.50,1065.50,3,0
04/22/2004,23:38,1065.25,1065.25,1065.25,1065.25,0,3
04/22/2004,23:43,1065.50,1065.50,1065.50,1065.50,2,0
04/22/2004,23:44,1065.50,1065.50,1065.50,1065.50,21,0
04/22/2004,23:46,1065.25,1065.25,1065.25,1065.25,0,3
04/22/2004,23:47,1065.25,1065.25,1065.25,1065.25,0,2
04/22/2004,23:48,1065.25,1065.25,1065.25,1065.25,0,1
04/22/2004,23:49,1065.25,1065.25,1065.25,1065.25,0,1
04/22/2004,23:56,1065.50,1065.50,1065.50,1065.50,10,0
04/22/2004,23:57,1065.50,1065.50,1065.50,1065.50,2,0
04/23/2004,00:02,1065.75,1065.75,1065.75,1065.75,3,0
04/23/2004,00:03,1065.50,1065.50,1065.50,1065.50,0,5
04/23/2004,00:09,1065.50,1065.50,1065.50,1065.50,0,4
04/23/2004,00:13,1065.50,1065.50,1065.50,1065.50,0,1
04/23/2004,00:17,1065.50,1065.50,1065.50,1065.50,0,19
04/23/2004,00:19,1065.50,1065.50,1065.50,1065.50,0,8
04/23/2004,00:22,1065.75,1065.75,1065.75,1065.75,1,0
04/23/2004,00:23,1065.75,1065.75,1065.75,1065.75,6,0
04/23/2004,00:29,1065.75,1065.75,1065.75,1065.75,105,0
04/23/2004,00:30,1065.75,1065.75,1065.75,1065.75,30,0
04/23/2004,00:31,1065.75,1065.75,1065.75,1065.75,2,0
04/23/2004,00:34,1066.00,1066.00,1066.00,1066.00,14,0
04/23/2004,00:35,1066.00,1066.00,1066.00,1066.00,1,0
04/23/2004,00:40,1066.00,1066.00,1066.00,1066.00,1,0
04/23/2004,00:41,1065.75,1065.75,1065.50,1065.50,0,28
04/23/2004,00:43,1065.75,1065.75,1065.50,1065.50,1,4
04/23/2004,00:44,1065.50,1065.50,1065.50,1065.50,0,10
04/23/2004,00:47,1065.50,1065.50,1065.50,1065.50,0,1
04/23/2004,00:50,1065.50,1065.50,1065.50,1065.50,0,1
04/23/2004,00:53,1065.75,1065.75,1065.75,1065.75,1,0
04/23/2004,00:57,1065.50,1065.50,1065.50,1065.50,0,5
04/23/2004,01:03,1065.50,1065.75,1065.50,1065.50,5,16
04/23/2004,01:04,1065.50,1065.50,1065.50,1065.50,0,3
04/23/2004,01:05,1065.50,1065.50,1065.50,1065.50,0,4
04/23/2004,01:07,1065.50,1065.50,1065.50,1065.50,0,11
04/23/2004,01:08,1065.25,1065.25,1065.25,1065.25,0,21
04/23/2004,01:09,1065.50,1065.50,1065.25,1065.50,25,1
04/23/2004,01:14,1065.50,1065.50,1065.50,1065.50,1,0
04/23/2004,01:16,1065.25,1065.25,1065.25,1065.25,0,1
04/23/2004,01:17,1065.50,1065.50,1065.50,1065.50,15,0
04/23/2004,01:20,1065.75,1065.75,1065.75,1065.75,1,0
04/23/2004,01:22,1065.50,1065.50,1065.50,1065.50,0,11
04/23/2004,01:23,1065.50,1065.50,1065.50,1065.50,0,6
04/23/2004,01:24,1065.50,1065.50,1065.50,1065.50,0,1
04/23/2004,01:25,1065.25,1065.25,1065.25,1065.25,0,1
04/23/2004,01:27,1065.25,1065.25,1065.25,1065.25,0,3
04/23/2004,01:29,1065.50,1065.50,1065.50,1065.50,4,0
04/23/2004,01:30,1065.50,1065.50,1065.50,1065.50,1,0
04/23/2004,01:32,1065.75,1065.75,1065.75,1065.75,4,0
04/23/2004,01:35,1065.50,1065.50,1065.50,1065.50,0,2
04/23/2004,01:36,1065.50,1065.50,1065.50,1065.50,0,20
04/23/2004,01:38,1065.75,1065.75,1065.75,1065.75,80,0
04/23/2004,01:40,1065.75,1065.75,1065.75,1065.75,3,0
04/23/2004,01:41,1065.75,1065.75,1065.75,1065.75,6,0
04/23/2004,01:43,1065.50,1065.50,1065.50,1065.50,0,1
04/23/2004,01:44,1065.75,1065.75,1065.75,1065.75,17,0
04/23/2004,01:47,1065.75,1065.75,1065.75,1065.75,5,0
04/23/2004,01:48,1066.00,1066.00,1065.75,1065.75,85,1
04/23/2004,01:51,1065.75,1065.75,1065.75,1065.75,0,6
04/23/2004,01:53,1065.75,1065.75,1065.75,1065.75,0,6
04/23/2004,01:54,1065.75,1065.75,1065.75,1065.75,0,5
04/23/2004,01:57,1065.75,1066.00,1065.75,1066.00,167,22
04/23/2004,01:58,1065.50,1065.75,1065.50,1065.75,18,40
04/23/2004,01:59,1065.50,1066.00,1065.50,1065.75,60,6
04/23/2004,02:00,1066.00,1066.00,1065.75,1065.75,25,30
04/23/2004,02:01,1065.75,1066.00,1065.75,1066.00,3,51
04/23/2004,02:02,1066.00,1066.00,1065.75,1066.00,119,2
04/23/2004,02:03,1066.00,1066.25,1066.00,1066.25,69,21
04/23/2004,02:04,1066.25,1066.25,1066.00,1066.00,3,3
04/23/2004,02:05,1066.00,1066.25,1066.00,1066.00,8,2
04/23/2004,02:06,1066.25,1066.25,1066.00,1066.25,17,8
04/23/2004,02:07,1066.25,1066.25,1066.25,1066.25,7,0
04/23/2004,02:08,1066.00,1066.00,1066.00,1066.00,0,45
04/23/2004,02:09,1066.00,1066.00,1065.75,1065.75,0,171
04/23/2004,02:10,1065.75,1065.75,1065.75,1065.75,0,67
04/23/2004,02:11,1066.00,1066.00,1066.00,1066.00,79,0
04/23/2004,02:13,1066.00,1066.00,1066.00,1066.00,181,0
04/23/2004,02:14,1066.00,1066.00,1065.75,1066.00,24,5
04/23/2004,02:15,1066.00,1066.50,1066.00,1066.50,244,7
04/23/2004,02:16,1066.25,1066.50,1066.25,1066.50,5,75
04/23/2004,02:17,1066.25,1066.50,1066.25,1066.50,1,6
04/23/2004,02:18,1066.25,1066.50,1066.25,1066.50,3,5
04/23/2004,02:19,1066.50,1066.50,1066.50,1066.50,15,0
04/23/2004,02:20,1066.50,1066.50,1066.50,1066.50,3,0
04/23/2004,02:21,1066.50,1066.50,1066.25,1066.25,109,1
04/23/2004,02:22,1066.25,1066.25,1066.25,1066.25,0,85
04/23/2004,02:23,1066.25,1066.25,1066.00,1066.25,30,70
04/23/2004,02:24,1066.25,1066.25,1066.00,1066.00,6,34
04/23/2004,02:25,1066.00,1066.00,1066.00,1066.00,0,32
04/23/2004,02:26,1066.00,1066.00,1066.00,1066.00,0,6
04/23/2004,02:27,1066.00,1066.00,1065.75,1066.00,33,24
04/23/2004,02:28,1066.00,1066.25,1066.00,1066.00,113,41
04/23/2004,02:29,1066.00,1066.00,1065.75,1066.00,90,78
04/23/2004,02:30,1066.00,1066.00,1066.00,1066.00,80,0
04/23/2004,02:31,1066.00,1066.00,1066.00,1066.00,38,0
04/23/2004,02:32,1066.00,1066.00,1066.00,1066.00,22,0
04/23/2004,02:33,1066.00,1066.00,1066.00,1066.00,54,0
04/23/2004,02:34,1066.00,1066.00,1066.00,1066.00,12,0
04/23/2004,02:35,1066.00,1066.00,1066.00,1066.00,29,0
04/23/2004,02:36,1066.00,1066.00,1066.00,1066.00,20,0
04/23/2004,02:37,1066.00,1066.00,1065.75,1065.75,7,5
04/23/2004,02:38,1065.75,1065.75,1065.75,1065.75,0,19
04/23/2004,02:39,1065.75,1065.75,1065.50,1065.50,0,58
04/23/2004,02:40,1065.50,1065.50,1065.25,1065.50,1,18
04/23/2004,02:41,1065.50,1065.50,1065.50,1065.50,10,0
04/23/2004,02:42,1065.50,1065.50,1065.50,1065.50,22,0
04/23/2004,02:44,1065.75,1066.00,1065.75,1066.00,13,0
04/23/2004,02:45,1065.75,1065.75,1065.75,1065.75,0,27
04/23/2004,02:46,1065.75,1065.75,1065.50,1065.50,0,28
04/23/2004,02:47,1065.50,1065.50,1065.50,1065.50,0,1
04/23/2004,02:48,1065.50,1065.50,1065.25,1065.50,1,18
04/23/2004,02:49,1065.50,1065.50,1065.25,1065.25,5,115
04/23/2004,02:50,1065.25,1065.25,1065.00,1065.25,1,44
04/23/2004,02:51,1065.00,1065.00,1065.00,1065.00,0,31
04/23/2004,02:52,1065.00,1065.00,1064.75,1064.75,0,45
04/23/2004,02:53,1064.75,1064.75,1064.75,1064.75,0,40
04/23/2004,02:54,1064.75,1064.75,1064.50,1064.75,4,25
04/23/2004,02:55,1064.75,1065.25,1064.75,1065.25,44,0
04/23/2004,02:56,1065.00,1065.00,1064.75,1064.75,5,76
04/23/2004,02:57,1064.75,1064.75,1064.75,1064.75,0,5
04/23/2004,02:58,1065.00,1065.00,1065.00,1065.00,20,0
04/23/2004,02:59,1065.00,1065.00,1065.00,1065.00,14,0
04/23/2004,03:00,1065.00,1065.00,1065.00,1065.00,5,0
04/23/2004,03:01,1065.00,1065.00,1065.00,1065.00,21,0
04/23/2004,03:02,1065.00,1065.00,1065.00,1065.00,90,0
04/23/2004,03:03,1065.25,1065.25,1065.25,1065.25,28,0
04/23/2004,03:04,1065.25,1065.25,1065.25,1065.25,21,0
04/23/2004,03:06,1065.25,1065.50,1065.25,1065.25,33,13
04/23/2004,03:07,1065.25,1065.25,1065.25,1065.25,0,17
04/23/2004,03:08,1065.25,1065.25,1064.50,1064.75,2,133
04/23/2004,03:09,1064.75,1064.75,1064.50,1064.50,1,20
04/23/2004,03:10,1064.75,1064.75,1064.75,1064.75,26,0
04/23/2004,03:11,1064.75,1064.75,1064.75,1064.75,11,0
04/23/2004,03:12,1064.75,1064.75,1064.75,1064.75,70,0
04/23/2004,03:13,1065.00,1065.00,1064.75,1064.75,3,7
04/23/2004,03:14,1064.50,1064.75,1064.50,1064.50,25,15
04/23/2004,03:15,1064.50,1064.75,1064.50,1064.75,15,23
04/23/2004,03:16,1064.50,1064.75,1064.50,1064.50,1,6
04/23/2004,03:18,1064.50,1064.50,1064.50,1064.50,0,2
04/23/2004,03:19,1064.50,1064.50,1064.50,1064.50,0,40
04/23/2004,03:20,1064.50,1064.50,1064.50,1064.50,0,8
04/23/2004,03:21,1064.50,1064.50,1064.50,1064.50,0,2
04/23/2004,03:22,1064.50,1064.50,1064.50,1064.50,0,21
04/23/2004,03:23,1064.50,1064.50,1064.25,1064.25,0,34
04/23/2004,03:24,1064.25,1064.25,1064.25,1064.25,0,73
04/23/2004,03:25,1064.25,1064.25,1064.25,1064.25,0,5
04/23/2004,03:26,1064.50,1064.50,1064.25,1064.25,39,12
04/23/2004,03:27,1064.25,1064.25,1064.25,1064.25,0,6
04/23/2004,03:28,1064.50,1064.50,1064.50,1064.50,15,0
04/23/2004,03:29,1064.50,1064.50,1064.50,1064.50,3,0
04/23/2004,03:30,1064.50,1064.50,1064.50,1064.50,1,0
04/23/2004,03:31,1064.50,1064.75,1064.50,1064.50,3,12
04/23/2004,03:32,1064.50,1064.50,1064.50,1064.50,0,1
04/23/2004,03:33,1064.75,1064.75,1064.75,1064.75,17,0
04/23/2004,03:38,1064.75,1064.75,1064.75,1064.75,1,0
04/23/2004,03:40,1064.75,1065.00,1064.75,1065.00,36,0
04/23/2004,03:41,1065.00,1065.50,1065.00,1065.50,42,2
04/23/2004,03:42,1065.50,1065.50,1065.00,1065.00,7,15
04/23/2004,03:43,1065.25,1065.25,1065.25,1065.25,49,0
04/23/2004,03:44,1065.25,1065.25,1065.25,1065.25,24,0
04/23/2004,03:45,1065.25,1065.25,1065.25,1065.25,9,0
04/23/2004,03:46,1065.25,1065.25,1065.25,1065.25,5,0
04/23/2004,03:47,1065.25,1065.25,1064.75,1064.75,8,86
04/23/2004,03:49,1064.75,1064.75,1064.75,1064.75,0,7
04/23/2004,03:51,1064.75,1064.75,1064.75,1064.75,0,9
04/23/2004,03:52,1064.75,1064.75,1064.75,1064.75,0,7
04/23/2004,03:53,1064.75,1064.75,1064.75,1064.75,0,1
04/23/2004,03:54,1064.75,1064.75,1064.75,1064.75,0,1
04/23/2004,03:55,1064.50,1064.50,1064.50,1064.50,0,1
04/23/2004,03:56,1064.50,1064.50,1064.50,1064.50,0,2
04/23/2004,03:57,1064.75,1064.75,1064.75,1064.75,40,0
04/23/2004,03:59,1064.75,1064.75,1064.75,1064.75,17,0
04/23/2004,04:00,1064.75,1064.75,1064.75,1064.75,55,0
04/23/2004,04:02,1065.00,1065.00,1065.00,1065.00,80,0
04/23/2004,04:03,1065.25,1065.25,1065.25,1065.25,2,0
04/23/2004,04:04,1065.25,1065.25,1065.25,1065.25,6,0
04/23/2004,04:05,1065.00,1065.00,1065.00,1065.00,0,39
04/23/2004,04:06,1065.00,1065.00,1065.00,1065.00,0,3
04/23/2004,04:07,1065.00,1065.00,1065.00,1065.00,0,1
04/23/2004,04:08,1065.00,1065.00,1065.00,1065.00,0,9
04/23/2004,04:09,1065.00,1065.00,1065.00,1065.00,0,2
04/23/2004,04:10,1065.00,1065.00,1065.00,1065.00,0,11
04/23/2004,04:11,1065.00,1065.00,1065.00,1065.00,0,6
04/23/2004,04:12,1065.00,1065.00,1065.00,1065.00,0,1
04/23/2004,04:13,1065.00,1065.25,1065.00,1065.25,1,1
04/23/2004,04:14,1065.00,1065.00,1065.00,1065.00,0,5
04/23/2004,04:15,1065.00,1065.00,1065.00,1065.00,0,3
04/23/2004,04:16,1065.00,1065.00,1064.75,1064.75,0,42
04/23/2004,04:17,1064.75,1064.75,1064.75,1064.75,0,4
04/23/2004,04:18,1064.75,1064.75,1064.75,1064.75,0,10
04/23/2004,04:19,1064.75,1065.00,1064.75,1065.00,13,7
04/23/2004,04:21,1065.00,1065.00,1065.00,1065.00,1,0
04/23/2004,04:22,1065.25,1065.25,1065.25,1065.25,45,0
04/23/2004,04:24,1065.50,1065.50,1065.50,1065.50,1,0
04/23/2004,04:25,1065.25,1065.25,1065.25,1065.25,0,1
04/23/2004,04:26,1065.25,1065.25,1065.00,1065.00,0,25
04/23/2004,04:27,1065.25,1065.75,1065.25,1065.75,86,0
04/23/2004,04:28,1065.75,1065.75,1065.75,1065.75,2,0
04/23/2004,04:29,1065.75,1065.75,1065.75,1065.75,6,0
04/23/2004,04:30,1065.75,1065.75,1065.75,1065.75,16,0
04/23/2004,04:31,1065.75,1066.00,1065.75,1065.75,26,1
04/23/2004,04:33,1066.00,1066.25,1066.00,1066.25,20,0
04/23/2004,04:34,1066.25,1066.50,1066.25,1066.25,141,27
04/23/2004,04:35,1066.25,1066.50,1066.25,1066.25,1,56
04/23/2004,04:36,1066.25,1066.75,1066.25,1066.50,179,50
04/23/2004,04:37,1066.50,1066.50,1066.50,1066.50,0,41
04/23/2004,04:38,1066.50,1066.75,1066.50,1066.50,1,46
04/23/2004,04:39,1066.25,1066.75,1066.25,1066.50,98,22
04/23/2004,04:40,1066.75,1067.00,1066.75,1066.75,59,86
04/23/2004,04:41,1066.75,1066.75,1066.75,1066.75,0,14
04/23/2004,04:42,1066.75,1066.75,1066.75,1066.75,0,2
04/23/2004,04:43,1066.75,1067.00,1066.75,1067.00,10,3
04/23/2004,04:44,1067.00,1067.00,1066.75,1067.00,31,1
04/23/2004,04:45,1067.00,1067.00,1066.75,1066.75,24,3
04/23/2004,04:46,1067.00,1067.25,1067.00,1067.00,247,3
04/23/2004,04:47,1067.00,1067.25,1067.00,1067.25,88,1
04/23/2004,04:48,1067.00,1067.00,1066.75,1067.00,35,74
04/23/2004,04:49,1066.75,1066.75,1066.50,1066.50,0,13
04/23/2004,04:50,1066.50,1066.75,1066.50,1066.75,12,2
04/23/2004,04:51,1066.75,1066.75,1066.75,1066.75,30,0
04/23/2004,04:52,1066.50,1066.50,1066.25,1066.25,0,118
04/23/2004,04:53,1066.25,1066.25,1066.25,1066.25,0,19
04/23/2004,04:54,1066.25,1066.25,1066.25,1066.25,0,3
04/23/2004,04:55,1066.50,1067.00,1066.50,1066.75,41,39
04/23/2004,04:56,1066.75,1066.75,1066.50,1066.50,0,22
04/23/2004,04:59,1066.50,1066.75,1066.50,1066.50,5,25
04/23/2004,05:02,1066.75,1066.75,1066.50,1066.50,13,5
04/23/2004,05:04,1066.75,1066.75,1066.75,1066.75,5,0
04/23/2004,05:05,1066.50,1066.50,1066.50,1066.50,0,1
04/23/2004,05:06,1066.75,1066.75,1066.75,1066.75,2,0
04/23/2004,05:07,1066.75,1066.75,1066.75,1066.75,6,0
04/23/2004,05:08,1066.75,1066.75,1066.75,1066.75,4,0
04/23/2004,05:09,1066.75,1066.75,1066.75,1066.75,10,0
04/23/2004,05:10,1066.75,1067.00,1066.75,1067.00,95,2
04/23/2004,05:11,1066.75,1067.00,1066.75,1066.75,11,5
04/23/2004,05:12,1066.75,1066.75,1066.50,1066.50,0,26
04/23/2004,05:13,1066.50,1066.50,1066.00,1066.25,67,78
04/23/2004,05:14,1066.50,1066.50,1066.25,1066.25,5,6
04/23/2004,05:15,1066.25,1066.25,1066.25,1066.25,0,7
04/23/2004,05:16,1066.25,1066.25,1066.25,1066.25,0,12
04/23/2004,05:18,1066.25,1066.50,1066.25,1066.50,1,6
04/23/2004,05:20,1066.25,1066.50,1066.25,1066.50,28,1
04/23/2004,05:21,1066.25,1066.25,1066.25,1066.25,0,10
04/23/2004,05:22,1066.00,1066.25,1066.00,1066.25,2,5
04/23/2004,05:24,1066.25,1066.25,1066.25,1066.25,3,0
04/23/2004,05:25,1066.25,1066.25,1066.25,1066.25,3,0
04/23/2004,05:26,1066.25,1066.25,1066.25,1066.25,20,0
04/23/2004,05:28,1066.25,1066.25,1066.25,1066.25,5,0
04/23/2004,05:30,1066.50,1066.50,1066.25,1066.25,1,1
04/23/2004,05:31,1066.00,1066.00,1066.00,1066.00,0,5
04/23/2004,05:32,1066.00,1066.00,1066.00,1066.00,0,3
04/23/2004,05:33,1066.00,1066.00,1066.00,1066.00,0,7
04/23/2004,05:34,1066.00,1066.00,1066.00,1066.00,0,37
04/23/2004,05:35,1066.25,1066.25,1066.25,1066.25,94,0
04/23/2004,05:36,1066.25,1066.25,1066.25,1066.25,17,0
04/23/2004,05:37,1066.00,1066.25,1066.00,1066.25,4,2
04/23/2004,05:38,1066.25,1066.25,1066.25,1066.25,23,0
04/23/2004,05:40,1066.25,1066.25,1066.25,1066.25,5,0
04/23/2004,05:41,1066.25,1066.25,1066.25,1066.25,14,0
04/23/2004,05:42,1066.25,1066.25,1066.25,1066.25,6,0
04/23/2004,05:43,1066.25,1066.25,1066.25,1066.25,6,0
04/23/2004,05:44,1066.00,1066.25,1066.00,1066.25,1,1
04/23/2004,05:45,1066.00,1066.00,1066.00,1066.00,0,5
04/23/2004,05:46,1066.00,1066.00,1066.00,1066.00,0,10
04/23/2004,05:47,1066.00,1066.00,1066.00,1066.00,0,1
04/23/2004,05:48,1066.25,1066.25,1066.25,1066.25,6,0
04/23/2004,05:49,1066.25,1066.25,1066.00,1066.00,1,1
04/23/2004,05:50,1066.00,1066.00,1066.00,1066.00,0,1
04/23/2004,05:53,1066.00,1066.00,1066.00,1066.00,0,61
04/23/2004,05:55,1066.25,1066.25,1066.25,1066.25,5,0
04/23/2004,05:57,1066.00,1066.25,1066.00,1066.25,9,5
04/23/2004,05:58,1066.25,1066.25,1066.25,1066.25,2,0
04/23/2004,05:59,1066.25,1066.25,1066.25,1066.25,1,0
04/23/2004,06:00,1066.25,1066.25,1066.25,1066.25,1,0
04/23/2004,06:01,1066.25,1066.25,1066.00,1066.00,2,3
04/23/2004,06:02,1066.00,1066.00,1066.00,1066.00,0,4
04/23/2004,06:03,1066.00,1066.00,1065.75,1066.00,55,5
04/23/2004,06:04,1066.00,1066.00,1066.00,1066.00,10,0
04/23/2004,06:05,1066.25,1066.25,1066.25,1066.25,1,0
04/23/2004,06:07,1066.00,1066.25,1065.75,1065.75,2,13
04/23/2004,06:10,1066.00,1066.00,1065.75,1065.75,43,18
04/23/2004,06:11,1065.75,1065.75,1065.75,1065.75,0,1
04/23/2004,06:12,1066.00,1066.00,1065.75,1066.00,30,2
04/23/2004,06:13,1065.75,1065.75,1065.75,1065.75,0,2
04/23/2004,06:16,1065.75,1065.75,1065.75,1065.75,0,5
04/23/2004,06:17,1066.00,1066.00,1066.00,1066.00,1,0
04/23/2004,06:18,1066.00,1066.00,1066.00,1066.00,2,0
04/23/2004,06:19,1065.75,1065.75,1065.75,1065.75,0,8
04/23/2004,06:20,1065.75,1066.00,1065.75,1066.00,4,2
04/23/2004,06:21,1065.75,1065.75,1065.75,1065.75,0,24
04/23/2004,06:24,1065.75,1066.25,1065.75,1066.00,191,63
04/23/2004,06:25,1066.00,1066.25,1066.00,1066.00,4,16
04/23/2004,06:26,1066.00,1066.00,1066.00,1066.00,0,1
04/23/2004,06:27,1065.75,1065.75,1065.75,1065.75,0,6
04/23/2004,06:29,1065.75,1065.75,1065.75,1065.75,0,43
04/23/2004,06:30,1065.75,1066.00,1065.75,1065.75,2,10
04/23/2004,06:31,1065.75,1066.00,1065.75,1065.75,3,29
04/23/2004,06:32,1065.75,1065.75,1065.75,1065.75,0,1
04/23/2004,06:33,1065.75,1066.00,1065.75,1065.75,1,87
04/23/2004,06:34,1065.75,1065.75,1065.75,1065.75,0,4
04/23/2004,06:35,1065.50,1065.50,1065.50,1065.50,0,2
04/23/2004,06:36,1065.50,1065.75,1065.50,1065.50,2,43
04/23/2004,06:37,1065.50,1065.50,1065.50,1065.50,0,9
04/23/2004,06:38,1065.25,1065.50,1065.25,1065.25,2,4
04/23/2004,06:39,1065.25,1065.25,1065.25,1065.25,0,27
04/23/2004,06:40,1065.50,1065.50,1065.50,1065.50,7,0
04/23/2004,06:41,1065.50,1065.75,1065.50,1065.50,44,19
04/23/2004,06:42,1065.75,1065.75,1065.75,1065.75,211,0
04/23/2004,06:43,1065.75,1065.75,1065.50,1065.50,26,3
04/23/2004,06:46,1065.75,1065.75,1065.75,1065.75,20,0
04/23/2004,06:47,1065.75,1065.75,1065.75,1065.75,56,0
04/23/2004,06:48,1065.75,1066.00,1065.75,1065.75,8,30
04/23/2004,06:49,1065.75,1065.75,1065.75,1065.75,0,1
04/23/2004,06:50,1065.75,1065.75,1065.75,1065.75,0,65
04/23/2004,06:51,1065.75,1065.75,1065.25,1065.25,1,42
04/23/2004,06:52,1065.50,1065.50,1065.25,1065.50,3,23
04/23/2004,06:53,1065.50,1065.50,1065.50,1065.50,2,0
04/23/2004,06:54,1065.50,1065.50,1065.50,1065.50,2,0
04/23/2004,06:55,1065.50,1065.75,1065.50,1065.75,142,5
04/23/2004,06:56,1065.75,1066.00,1065.50,1066.00,50,15
04/23/2004,06:57,1066.00,1066.00,1066.00,1066.00,23,0
04/23/2004,06:58,1065.75,1065.75,1065.75,1065.75,0,24
04/23/2004,06:59,1065.75,1065.75,1065.50,1065.75,4,27
04/23/2004,07:00,1065.75,1065.75,1065.50,1065.50,6,1
04/23/2004,07:01,1065.75,1065.75,1065.75,1065.75,2,0
04/23/2004,07:02,1065.75,1065.75,1065.25,1065.50,151,305
04/23/2004,07:03,1065.50,1065.75,1065.50,1065.75,13,0
04/23/2004,07:05,1065.50,1065.75,1065.50,1065.50,2,37
04/23/2004,07:06,1065.50,1065.75,1065.50,1065.50,2,8
04/23/2004,07:07,1065.75,1065.75,1065.50,1065.75,31,1
04/23/2004,07:08,1065.75,1066.00,1065.50,1066.00,99,4
04/23/2004,07:09,1066.00,1066.00,1066.00,1066.00,50,0
04/23/2004,07:10,1066.00,1066.00,1065.75,1066.00,9,45
04/23/2004,07:11,1065.75,1065.75,1065.75,1065.75,0,4
04/23/2004,07:12,1066.00,1066.00,1066.00,1066.00,178,0
04/23/2004,07:13,1066.00,1066.00,1066.00,1066.00,30,0
04/23/2004,07:14,1066.00,1066.00,1066.00,1066.00,22,0
04/23/2004,07:15,1066.00,1066.25,1066.00,1066.25,22,1
04/23/2004,07:16,1066.00,1066.25,1066.00,1066.25,2,12
04/23/2004,07:17,1066.25,1066.25,1066.25,1066.25,12,0
04/23/2004,07:18,1066.25,1066.25,1066.00,1066.25,56,2
04/23/2004,07:19,1066.00,1066.25,1066.00,1066.25,63,5
04/23/2004,07:20,1066.50,1066.50,1066.50,1066.50,75,0
04/23/2004,07:21,1066.50,1066.50,1066.25,1066.25,19,15
04/23/2004,07:22,1066.25,1066.25,1066.25,1066.25,0,29
04/23/2004,07:23,1066.25,1066.25,1066.25,1066.25,0,5
04/23/2004,07:24,1066.25,1066.25,1066.00,1066.25,1,27
04/23/2004,07:25,1066.25,1066.25,1066.00,1066.00,4,10
04/23/2004,07:26,1066.00,1066.00,1066.00,1066.00,0,1
04/23/2004,07:27,1066.00,1066.00,1066.00,1066.00,0,67
04/23/2004,07:28,1066.00,1066.00,1065.75,1066.00,6,111
04/23/2004,07:29,1066.00,1066.00,1065.50,1065.50,11,96
04/23/2004,07:30,1065.75,1065.75,1065.75,1065.75,62,0
04/23/2004,07:31,1065.75,1067.00,1064.75,1065.00,633,691
04/23/2004,07:32,1065.25,1065.50,1065.00,1065.00,143,206
04/23/2004,07:33,1065.25,1065.25,1064.25,1064.50,334,282
04/23/2004,07:34,1064.25,1065.00,1064.25,1065.00,287,449
04/23/2004,07:35,1065.25,1065.50,1065.00,1065.25,133,228
04/23/2004,07:36,1065.25,1065.50,1065.00,1065.00,77,171
04/23/2004,07:37,1065.25,1065.25,1065.00,1065.25,49,1
04/23/2004,07:38,1065.25,1065.25,1065.25,1065.25,91,0
04/23/2004,07:39,1065.00,1065.25,1065.00,1065.25,28,13
04/23/2004,07:40,1065.25,1065.25,1065.00,1065.00,2,172
04/23/2004,07:41,1065.00,1065.00,1065.00,1065.00,0,142
04/23/2004,07:42,1065.00,1065.00,1065.00,1065.00,0,233
04/23/2004,07:43,1064.75,1065.00,1064.75,1065.00,38,108
04/23/2004,07:44,1065.00,1065.00,1064.50,1064.50,121,206
04/23/2004,07:45,1064.75,1064.75,1064.50,1064.50,3,165
04/23/2004,07:46,1064.50,1064.50,1064.00,1064.00,23,316
04/23/2004,07:47,1064.00,1064.25,1063.75,1064.00,98,310
04/23/2004,07:48,1063.75,1064.00,1063.75,1063.75,166,72
04/23/2004,07:49,1064.00,1064.25,1063.50,1063.50,118,299
04/23/2004,07:50,1063.75,1064.00,1063.50,1063.75,262,38
04/23/2004,07:51,1063.75,1063.75,1063.50,1063.75,45,5
04/23/2004,07:52,1063.75,1063.75,1063.50,1063.50,7,245
04/23/2004,07:53,1063.50,1063.75,1063.25,1063.25,139,103
04/23/2004,07:54,1063.50,1063.50,1063.00,1063.25,104,406
04/23/2004,07:55,1063.50,1063.50,1063.00,1063.50,313,114
04/23/2004,07:56,1063.50,1063.75,1063.50,1063.75,145,7
04/23/2004,07:57,1063.75,1064.00,1063.50,1064.00,208,42
04/23/2004,07:58,1064.00,1064.25,1064.00,1064.25,410,11
04/23/2004,07:59,1064.25,1064.25,1064.00,1064.00,29,237
04/23/2004,08:00,1064.00,1064.25,1064.00,1064.25,143,12
04/23/2004,08:01,1064.25,1064.50,1064.25,1064.25,19,72
04/23/2004,08:02,1064.25,1064.25,1064.00,1064.00,0,102
04/23/2004,08:03,1063.75,1064.00,1063.75,1064.00,20,110
04/23/2004,08:04,1064.25,1064.50,1064.00,1064.25,63,106
04/23/2004,08:05,1064.25,1064.25,1064.00,1064.25,70,68
04/23/2004,08:06,1064.00,1064.25,1064.00,1064.25,61,1
04/23/2004,08:07,1064.25,1064.25,1064.00,1064.25,239,1
04/23/2004,08:08,1064.25,1064.50,1064.00,1064.00,21,55
04/23/2004,08:09,1064.25,1064.25,1064.25,1064.25,26,0
04/23/2004,08:10,1064.25,1064.50,1064.25,1064.25,31,3
04/23/2004,08:11,1064.25,1064.25,1064.25,1064.25,0,50
04/23/2004,08:12,1064.25,1064.50,1064.25,1064.25,125,110
04/23/2004,08:13,1064.25,1064.25,1064.00,1064.25,70,45
04/23/2004,08:14,1064.25,1064.50,1064.00,1064.25,219,146
04/23/2004,08:15,1064.25,1064.25,1064.00,1064.25,263,67
04/23/2004,08:16,1064.25,1064.50,1064.25,1064.50,259,0
04/23/2004,08:17,1064.50,1064.75,1064.50,1064.50,42,69
04/23/2004,08:18,1064.50,1064.50,1064.25,1064.25,0,133
04/23/2004,08:19,1064.25,1064.50,1064.25,1064.50,115,1
04/23/2004,08:20,1064.75,1064.75,1064.50,1064.50,1,7
04/23/2004,08:21,1064.50,1064.75,1064.50,1064.75,35,2
04/23/2004,08:22,1064.75,1065.00,1064.75,1065.00,561,11
04/23/2004,08:23,1065.00,1065.25,1065.00,1065.00,448,16
04/23/2004,08:24,1065.25,1065.25,1065.00,1065.00,9,16
04/23/2004,08:25,1065.00,1065.25,1064.75,1065.25,298,185
04/23/2004,08:26,1065.00,1065.25,1065.00,1065.00,3,70
04/23/2004,08:27,1065.00,1065.25,1064.75,1065.00,85,204
04/23/2004,08:28,1064.75,1065.25,1064.75,1065.00,396,105
04/23/2004,08:29,1065.00,1065.25,1064.75,1065.00,229,169
04/23/2004,08:30,1065.00,1065.00,1064.25,1064.50,258,660
04/23/2004,08:31,1064.50,1064.50,1063.50,1064.00,2097,3124
04/23/2004,08:32,1064.25,1064.50,1063.50,1063.75,1223,1354
04/23/2004,08:33,1063.75,1064.25,1063.75,1063.75,419,778
04/23/2004,08:34,1063.75,1063.75,1063.00,1063.00,509,1365
04/23/2004,08:35,1063.00,1063.25,1062.25,1062.50,1492,2792
04/23/2004,08:36,1062.25,1063.00,1062.25,1062.50,1810,1825
04/23/2004,08:37,1062.50,1063.25,1062.25,1062.75,1306,1550
04/23/2004,08:38,1062.50,1063.00,1062.00,1062.75,1595,2347
04/23/2004,08:39,1062.75,1063.25,1062.75,1062.75,1266,1358
04/23/2004,08:40,1063.00,1063.25,1062.75,1063.00,932,793
04/23/2004,08:41,1063.25,1063.75,1063.00,1063.50,1618,967
04/23/2004,08:42,1063.50,1064.00,1063.50,1063.75,2794,231
04/23/2004,08:43,1063.75,1064.50,1063.50,1064.25,3208,1528
04/23/2004,08:44,1064.25,1064.50,1063.75,1064.50,1796,732
04/23/2004,08:45,1064.50,1064.75,1063.75,1064.25,2217,2752
04/23/2004,08:46,1064.50,1064.75,1064.25,1064.50,1362,576
04/23/2004,08:47,1064.50,1064.75,1063.75,1063.75,608,1561
04/23/2004,08:48,1063.75,1064.00,1063.25,1063.25,676,1569
04/23/2004,08:49,1063.25,1063.50,1061.75,1062.00,963,4605
04/23/2004,08:50,1061.75,1062.25,1061.50,1061.75,2054,4536
04/23/2004,08:51,1061.75,1062.00,1061.00,1061.25,2519,3391
04/23/2004,08:52,1061.25,1061.75,1061.25,1061.75,1431,661
04/23/2004,08:53,1061.75,1062.25,1061.50,1062.00,2581,1107
04/23/2004,08:54,1062.00,1062.25,1061.50,1061.50,904,2115
04/23/2004,08:55,1061.50,1062.00,1060.50,1061.00,1227,3177
04/23/2004,08:56,1060.75,1061.25,1060.50,1061.00,1061,1505
04/23/2004,08:57,1061.00,1061.50,1060.75,1061.50,1438,1019
04/23/2004,08:58,1061.50,1062.25,1061.25,1062.25,2664,199
04/23/2004,08:59,1062.25,1062.50,1062.00,1062.50,1769,1504
04/23/2004,09:00,1062.50,1062.75,1062.25,1062.75,1193,884
04/23/2004,09:01,1062.50,1063.00,1062.00,1062.25,1007,2079
04/23/2004,09:02,1062.00,1062.50,1062.00,1062.25,413,571
04/23/2004,09:03,1062.50,1063.00,1062.00,1062.00,1994,2325
04/23/2004,09:04,1062.00,1062.50,1061.25,1062.25,1429,2377
04/23/2004,09:05,1062.00,1063.25,1062.00,1062.50,2543,1553
04/23/2004,09:06,1062.50,1063.00,1062.00,1062.00,608,969
04/23/2004,09:07,1062.00,1062.50,1061.75,1062.00,701,1008
04/23/2004,09:08,1062.00,1062.00,1061.50,1061.75,459,1033
04/23/2004,09:09,1061.75,1062.50,1061.50,1062.50,1118,418
04/23/2004,09:10,1062.75,1062.75,1061.25,1061.25,241,1526
04/23/2004,09:11,1061.25,1061.75,1060.75,1060.75,555,2079
04/23/2004,09:12,1061.00,1061.25,1060.50,1060.75,639,1843
04/23/2004,09:13,1061.00,1061.00,1060.50,1060.75,378,896
04/23/2004,09:14,1061.00,1061.75,1060.75,1061.50,1352,737
04/23/2004,09:15,1061.50,1062.00,1061.00,1061.25,777,2693
04/23/2004,09:16,1061.00,1061.00,1060.50,1060.75,964,1429
04/23/2004,09:17,1061.00,1061.25,1060.75,1061.00,617,275
04/23/2004,09:18,1061.00,1061.50,1060.75,1061.00,681,330
04/23/2004,09:19,1061.00,1061.50,1060.75,1061.00,401,232
04/23/2004,09:20,1061.25,1061.75,1061.00,1061.75,934,53
04/23/2004,09:21,1061.75,1062.50,1061.50,1062.50,2504,118
04/23/2004,09:22,1062.25,1062.50,1062.00,1062.00,569,432
04/23/2004,09:23,1062.00,1062.75,1062.00,1062.75,1451,427
04/23/2004,09:24,1062.75,1063.00,1062.50,1062.50,1217,735
04/23/2004,09:25,1062.50,1063.00,1062.00,1062.75,1107,727
04/23/2004,09:26,1063.00,1063.00,1062.25,1062.25,312,1654
04/23/2004,09:27,1062.25,1062.75,1062.00,1062.25,103,457
04/23/2004,09:28,1062.25,1062.75,1062.00,1062.50,388,76
04/23/2004,09:29,1062.50,1062.50,1062.00,1062.00,180,610
04/23/2004,09:30,1062.00,1062.25,1061.50,1061.50,128,1645
04/23/2004,09:31,1061.50,1061.50,1060.75,1061.25,775,983
04/23/2004,09:32,1061.25,1061.50,1060.50,1060.75,830,2390
04/23/2004,09:33,1060.50,1061.75,1060.50,1061.75,1875,773
04/23/2004,09:34,1061.75,1062.00,1061.25,1061.50,728,1094
04/23/2004,09:35,1061.75,1061.75,1061.25,1061.50,217,703
04/23/2004,09:36,1061.50,1061.75,1061.50,1061.50,54,416
04/23/2004,09:37,1061.50,1061.75,1061.00,1061.50,310,456
04/23/2004,09:38,1061.25,1062.00,1061.25,1061.50,1577,940
04/23/2004,09:39,1061.50,1061.75,1060.75,1060.75,561,1780
04/23/2004,09:40,1061.00,1061.50,1060.50,1061.00,826,1179
04/23/2004,09:41,1061.00,1061.00,1060.25,1060.75,1007,1817
04/23/2004,09:42,1060.75,1061.00,1060.50,1060.75,883,129
04/23/2004,09:43,1060.50,1061.00,1060.00,1061.00,1212,2245
04/23/2004,09:44,1061.00,1061.00,1060.00,1060.50,1699,1726
04/23/2004,09:45,1060.75,1061.25,1060.50,1060.75,2284,587
04/23/2004,09:46,1061.00,1061.25,1060.75,1061.00,318,167
04/23/2004,09:47,1061.00,1061.25,1060.75,1061.00,239,148
04/23/2004,09:48,1060.75,1061.25,1060.50,1061.00,485,691
04/23/2004,09:49,1061.00,1061.00,1060.50,1060.50,262,733
04/23/2004,09:50,1060.25,1060.75,1060.00,1060.50,1024,861
04/23/2004,09:51,1060.50,1060.50,1060.25,1060.50,120,373
04/23/2004,09:52,1060.50,1061.00,1060.50,1060.75,752,582
04/23/2004,09:53,1061.00,1061.00,1060.50,1060.75,76,248
04/23/2004,09:54,1060.75,1061.25,1060.50,1061.25,664,164
04/23/2004,09:55,1061.25,1061.50,1061.00,1061.25,1224,245
04/23/2004,09:56,1061.50,1061.75,1061.25,1061.75,579,115
04/23/2004,09:57,1061.75,1062.00,1061.50,1061.75,297,222
04/23/2004,09:58,1061.75,1061.75,1061.25,1061.50,86,572
04/23/2004,09:59,1061.50,1062.00,1061.50,1061.75,968,129
04/23/2004,10:00,1061.75,1062.00,1061.50,1062.00,241,325
04/23/2004,10:01,1061.75,1062.00,1061.50,1061.50,257,370
04/23/2004,10:02,1061.50,1061.75,1061.25,1061.25,40,238
04/23/2004,10:03,1061.50,1062.00,1061.25,1061.75,297,49
04/23/2004,10:04,1061.75,1062.25,1061.75,1062.25,1272,209
04/23/2004,10:05,1062.25,1062.25,1062.00,1062.25,96,72
04/23/2004,10:06,1062.25,1062.25,1061.75,1061.75,548,828
04/23/2004,10:07,1061.75,1062.00,1061.50,1062.00,461,421
04/23/2004,10:08,1061.75,1062.00,1061.75,1061.75,293,137
04/23/2004,10:09,1061.75,1062.00,1061.50,1061.75,58,259
04/23/2004,10:10,1061.50,1062.00,1061.50,1062.00,294,44
04/23/2004,10:11,1062.00,1062.25,1061.75,1062.25,394,105
04/23/2004,10:12,1062.00,1062.25,1061.25,1061.75,213,1368
04/23/2004,10:13,1061.75,1062.00,1061.50,1061.50,317,484
04/23/2004,10:14,1061.50,1061.75,1061.50,1061.50,7,277
04/23/2004,10:15,1061.50,1061.75,1061.25,1061.25,65,343
04/23/2004,10:16,1061.50,1062.00,1061.25,1062.00,432,446
04/23/2004,10:17,1061.75,1062.00,1061.50,1061.50,238,281
04/23/2004,10:18,1061.75,1061.75,1060.75,1061.25,811,1962
04/23/2004,10:19,1061.25,1061.50,1061.00,1061.25,661,47
04/23/2004,10:20,1061.50,1061.50,1061.00,1061.50,47,359
04/23/2004,10:21,1061.50,1061.50,1060.75,1061.00,462,455
04/23/2004,10:22,1061.00,1061.25,1060.50,1061.25,728,860
04/23/2004,10:23,1061.25,1061.25,1061.00,1061.25,964,3
04/23/2004,10:24,1061.25,1061.25,1061.00,1061.00,119,16
04/23/2004,10:25,1061.25,1061.25,1060.75,1061.00,123,291
04/23/2004,10:26,1060.75,1061.25,1060.50,1061.25,655,1011
04/23/2004,10:27,1061.00,1061.25,1061.00,1061.00,49,138
04/23/2004,10:28,1061.25,1061.25,1060.75,1061.00,82,217
04/23/2004,10:29,1061.00,1061.25,1060.25,1060.25,92,828
04/23/2004,10:30,1060.25,1060.50,1059.75,1059.75,164,2920
04/23/2004,10:31,1060.00,1060.00,1059.00,1059.25,1573,2557
04/23/2004,10:32,1059.00,1059.50,1059.00,1059.00,620,1151
04/23/2004,10:33,1059.25,1059.50,1058.75,1059.00,673,1300
04/23/2004,10:34,1059.00,1059.25,1059.00,1059.00,714,997
04/23/2004,10:35,1059.00,1059.75,1059.00,1059.50,1675,748
04/23/2004,10:36,1059.50,1059.75,1059.25,1059.75,678,63
04/23/2004,10:37,1059.75,1059.75,1059.50,1059.75,520,52
04/23/2004,10:38,1059.75,1060.00,1059.50,1060.00,1382,18
04/23/2004,10:39,1060.25,1060.25,1059.75,1059.75,64,249
04/23/2004,10:40,1060.00,1060.00,1059.50,1059.75,391,533
04/23/2004,10:41,1059.75,1060.25,1059.75,1060.25,799,23
04/23/2004,10:42,1060.25,1060.25,1059.75,1060.00,29,544
04/23/2004,10:43,1060.00,1060.00,1059.25,1059.75,441,944
04/23/2004,10:44,1059.75,1059.75,1059.50,1059.50,241,86
04/23/2004,10:45,1059.50,1059.75,1059.25,1059.50,290,409
04/23/2004,10:46,1059.50,1060.00,1059.50,1059.75,1219,877
04/23/2004,10:47,1059.75,1059.75,1059.50,1059.50,180,106
04/23/2004,10:48,1059.50,1060.00,1059.50,1059.75,386,305
04/23/2004,10:49,1059.75,1059.75,1059.50,1059.75,335,16
04/23/2004,10:50,1059.75,1060.00,1059.50,1059.75,75,373
04/23/2004,10:51,1059.75,1060.00,1059.50,1059.50,124,613
04/23/2004,10:52,1059.75,1059.75,1059.25,1059.75,480,543
04/23/2004,10:53,1059.75,1060.00,1059.75,1060.00,89,108
04/23/2004,10:54,1060.00,1060.00,1059.75,1060.00,225,41
04/23/2004,10:55,1059.75,1060.00,1059.75,1060.00,121,155
04/23/2004,10:56,1060.00,1060.00,1059.75,1060.00,163,45
04/23/2004,10:57,1060.00,1060.00,1059.75,1059.75,121,51
04/23/2004,10:58,1059.75,1059.75,1059.25,1059.50,86,1434
04/23/2004,10:59,1059.25,1059.75,1059.25,1059.50,196,343
04/23/2004,11:00,1059.50,1060.00,1059.50,1059.75,327,323
04/23/2004,11:01,1059.75,1060.25,1059.50,1060.00,393,240
04/23/2004,11:02,1060.00,1060.00,1059.75,1060.00,112,161
04/23/2004,11:03,1060.00,1060.00,1059.75,1060.00,130,22
04/23/2004,11:04,1060.00,1060.25,1060.00,1060.00,161,40
04/23/2004,11:05,1060.25,1060.25,1060.00,1060.25,78,131
04/23/2004,11:06,1060.00,1060.25,1059.25,1059.50,126,1481
04/23/2004,11:07,1059.50,1059.50,1059.25,1059.50,103,185
04/23/2004,11:08,1059.50,1059.75,1059.25,1059.25,313,453
04/23/2004,11:09,1059.25,1059.75,1059.00,1059.50,402,324
04/23/2004,11:10,1059.50,1059.75,1058.50,1059.00,489,3320
04/23/2004,11:11,1059.00,1059.50,1059.00,1059.25,481,470
04/23/2004,11:12,1059.00,1059.25,1059.00,1059.00,214,27
04/23/2004,11:13,1059.25,1061.00,1059.00,1060.75,5376,259
04/23/2004,11:14,1061.00,1061.50,1060.75,1060.75,1678,1022
04/23/2004,11:15,1061.00,1061.25,1060.75,1061.00,433,237
04/23/2004,11:16,1060.75,1061.25,1060.75,1061.25,443,34
04/23/2004,11:17,1061.25,1061.50,1061.00,1061.50,1708,145
04/23/2004,11:18,1061.25,1061.50,1061.00,1061.25,296,369
04/23/2004,11:19,1061.25,1061.50,1061.00,1061.25,62,163
04/23/2004,11:20,1061.25,1061.75,1061.00,1061.50,859,245
04/23/2004,11:21,1061.50,1062.00,1061.25,1061.75,566,436
04/23/2004,11:22,1061.75,1061.75,1061.00,1061.50,111,367
04/23/2004,11:23,1061.25,1061.50,1061.25,1061.25,16,407
04/23/2004,11:24,1061.25,1061.25,1061.00,1061.25,105,83
04/23/2004,11:25,1061.25,1061.25,1060.75,1060.75,7,379
04/23/2004,11:26,1060.75,1061.00,1060.75,1060.75,2,472
04/23/2004,11:27,1060.75,1061.00,1060.75,1060.75,1,93
04/23/2004,11:28,1061.00,1061.50,1061.00,1061.00,529,113
04/23/2004,11:29,1061.25,1061.25,1061.00,1061.25,78,3
04/23/2004,11:30,1061.00,1061.25,1061.00,1061.00,4,136
04/23/2004,11:31,1061.00,1061.00,1060.75,1061.00,24,46
04/23/2004,11:32,1061.00,1061.00,1060.50,1060.75,37,330
04/23/2004,11:33,1060.75,1060.75,1060.50,1060.50,226,98
04/23/2004,11:34,1060.75,1061.00,1060.50,1061.00,279,36
04/23/2004,11:35,1061.00,1061.25,1060.75,1061.25,236,21
04/23/2004,11:36,1061.00,1061.25,1061.00,1061.25,250,19
04/23/2004,11:37,1061.00,1061.25,1060.75,1061.00,266,201
04/23/2004,11:38,1061.00,1061.00,1060.75,1060.75,12,67
04/23/2004,11:39,1060.75,1061.25,1060.75,1061.00,290,217
04/23/2004,11:40,1060.75,1061.00,1060.75,1061.00,158,36
04/23/2004,11:41,1061.00,1061.00,1060.75,1061.00,124,11
04/23/2004,11:42,1061.00,1061.25,1060.75,1061.25,1014,174
04/23/2004,11:43,1061.25,1061.50,1061.00,1061.25,235,19
04/23/2004,11:44,1061.50,1061.50,1061.25,1061.50,55,44
04/23/2004,11:45,1061.50,1061.50,1061.25,1061.50,78,59
04/23/2004,11:46,1061.50,1061.50,1061.25,1061.25,238,303
04/23/2004,11:47,1061.25,1062.25,1061.25,1062.00,1916,927
04/23/2004,11:48,1062.00,1062.00,1061.75,1061.75,201,134
04/23/2004,11:49,1062.00,1062.00,1061.75,1062.00,384,47
04/23/2004,11:50,1062.00,1062.75,1061.75,1062.75,1481,387
04/23/2004,11:51,1062.75,1063.00,1062.50,1062.75,499,431
04/23/2004,11:52,1062.75,1063.00,1062.75,1062.75,259,442
04/23/2004,11:53,1062.50,1062.75,1062.25,1062.50,126,806
04/23/2004,11:54,1062.25,1062.50,1062.25,1062.25,42,42
04/23/2004,11:55,1062.25,1062.50,1062.25,1062.50,30,397
04/23/2004,11:56,1062.25,1062.75,1062.25,1062.75,393,13
04/23/2004,11:57,1062.75,1063.00,1062.50,1062.50,278,305
04/23/2004,11:58,1062.50,1062.75,1062.50,1062.50,111,86
04/23/2004,11:59,1062.75,1062.75,1062.50,1062.50,208,18
04/23/2004,12:00,1062.75,1062.75,1062.50,1062.75,24,19
04/23/2004,12:01,1062.75,1062.75,1062.25,1062.75,137,547
04/23/2004,12:02,1062.50,1062.75,1062.50,1062.75,110,72
04/23/2004,12:03,1062.50,1062.75,1062.50,1062.75,87,102
04/23/2004,12:04,1062.50,1062.75,1062.50,1062.50,1,11
04/23/2004,12:05,1062.50,1062.75,1062.25,1062.25,7,420
04/23/2004,12:06,1062.25,1062.75,1062.25,1062.25,244,98
04/23/2004,12:07,1062.50,1062.75,1062.50,1062.50,180,814
04/23/2004,12:08,1062.50,1062.50,1062.00,1062.00,16,1158
04/23/2004,12:09,1062.00,1062.25,1062.00,1062.00,33,92
04/23/2004,12:10,1062.00,1062.25,1061.50,1061.75,231,714
04/23/2004,12:11,1061.75,1062.00,1061.50,1062.00,188,40
04/23/2004,12:12,1062.00,1062.00,1061.75,1062.00,124,15
04/23/2004,12:13,1062.00,1062.00,1062.00,1062.00,82,0
04/23/2004,12:14,1062.00,1062.00,1061.75,1062.00,127,4
04/23/2004,12:15,1062.25,1062.25,1061.50,1061.75,64,392
04/23/2004,12:16,1061.50,1061.75,1061.00,1061.00,113,1346
04/23/2004,12:17,1061.00,1061.25,1060.75,1061.00,572,368
04/23/2004,12:18,1061.00,1061.25,1060.75,1061.25,199,28
04/23/2004,12:19,1061.25,1061.25,1061.00,1061.25,16,275
04/23/2004,12:20,1061.00,1061.25,1060.75,1061.00,200,338
04/23/2004,12:21,1061.00,1061.25,1060.75,1061.25,103,19
04/23/2004,12:22,1061.25,1061.50,1061.00,1061.50,316,10
04/23/2004,12:23,1061.50,1062.25,1061.25,1062.25,1050,139
04/23/2004,12:24,1062.25,1062.50,1062.00,1062.00,368,279
04/23/2004,12:25,1062.25,1062.25,1062.00,1062.25,99,7
04/23/2004,12:26,1062.25,1062.50,1062.00,1062.25,371,403
04/23/2004,12:27,1062.25,1062.25,1062.00,1062.25,84,14
04/23/2004,12:28,1062.25,1062.75,1062.25,1062.50,246,59
04/23/2004,12:29,1062.50,1062.75,1062.50,1062.75,228,16
04/23/2004,12:30,1062.50,1063.00,1062.50,1063.00,382,38
04/23/2004,12:31,1062.75,1063.75,1062.75,1063.50,2742,184
04/23/2004,12:32,1063.75,1064.00,1063.50,1063.50,767,412
04/23/2004,12:33,1063.50,1063.75,1063.25,1063.25,43,648
04/23/2004,12:34,1063.25,1063.50,1063.25,1063.25,14,193
04/23/2004,12:35,1063.25,1063.75,1063.25,1063.50,409,224
04/23/2004,12:36,1063.25,1063.75,1063.25,1063.75,368,25
04/23/2004,12:37,1063.75,1063.75,1063.25,1063.25,394,264
04/23/2004,12:38,1063.50,1064.00,1063.25,1064.00,575,22
04/23/2004,12:39,1063.75,1064.00,1063.50,1063.50,121,426
04/23/2004,12:40,1063.50,1063.50,1063.25,1063.25,101,155
04/23/2004,12:41,1063.50,1063.50,1063.25,1063.25,151,100
04/23/2004,12:42,1063.50,1063.50,1063.00,1063.00,47,289
04/23/2004,12:43,1063.00,1063.25,1062.75,1062.75,55,483
04/23/2004,12:44,1063.00,1063.00,1062.75,1063.00,182,47
04/23/2004,12:45,1063.00,1064.00,1063.00,1063.75,909,113
04/23/2004,12:46,1063.75,1064.25,1063.50,1063.75,1134,350
04/23/2004,12:47,1063.75,1064.00,1063.25,1063.50,344,213
04/23/2004,12:48,1063.50,1063.50,1063.25,1063.25,6,245
04/23/2004,12:49,1063.50,1063.50,1063.00,1063.00,12,566
04/23/2004,12:50,1063.00,1063.25,1062.75,1062.75,149,180
04/23/2004,12:51,1062.75,1063.25,1062.75,1063.25,414,418
04/23/2004,12:52,1063.25,1063.50,1062.75,1063.00,151,261
04/23/2004,12:53,1062.75,1063.25,1062.50,1062.50,200,500
04/23/2004,12:54,1062.50,1062.50,1062.25,1062.25,296,936
04/23/2004,12:55,1062.25,1062.75,1062.25,1062.25,163,27
04/23/2004,12:56,1062.50,1062.75,1062.50,1062.50,101,10
04/23/2004,12:57,1062.75,1062.75,1062.50,1062.75,58,21
04/23/2004,12:58,1062.75,1063.25,1062.25,1062.50,701,1137
04/23/2004,12:59,1062.25,1063.25,1062.25,1063.25,550,111
04/23/2004,13:00,1063.25,1063.25,1063.00,1063.25,89,62
04/23/2004,13:01,1063.25,1063.25,1062.25,1062.25,36,626
04/23/2004,13:02,1062.25,1062.50,1062.25,1062.50,159,159
04/23/2004,13:03,1062.75,1063.00,1062.50,1062.75,111,104
04/23/2004,13:04,1062.75,1062.75,1062.25,1062.25,78,505
04/23/2004,13:05,1062.25,1062.25,1061.50,1061.50,78,1481
04/23/2004,13:06,1061.50,1061.75,1061.25,1061.50,400,1057
04/23/2004,13:07,1061.50,1062.00,1061.25,1061.75,408,116
04/23/2004,13:08,1061.75,1062.00,1061.75,1062.00,317,28
04/23/2004,13:09,1062.00,1062.00,1061.75,1062.00,96,5
04/23/2004,13:10,1062.00,1062.75,1062.00,1062.50,892,144
04/23/2004,13:11,1062.50,1062.75,1062.50,1062.75,200,18
04/23/2004,13:12,1062.75,1063.00,1062.50,1063.00,402,16
04/23/2004,13:13,1063.00,1063.00,1062.75,1063.00,125,45
04/23/2004,13:14,1063.00,1063.00,1062.75,1062.75,208,352
04/23/2004,13:15,1063.00,1063.00,1062.75,1062.75,16,10
04/23/2004,13:16,1062.75,1062.75,1062.25,1062.50,11,521
04/23/2004,13:17,1062.25,1063.00,1062.25,1062.75,706,251
04/23/2004,13:18,1062.75,1063.00,1062.75,1062.75,5,106
04/23/2004,13:19,1063.00,1063.00,1062.75,1062.75,10,15
04/23/2004,13:20,1063.00,1063.00,1062.75,1062.75,10,33
04/23/2004,13:21,1062.75,1063.00,1062.75,1062.75,2,187
04/23/2004,13:22,1063.00,1063.50,1062.50,1063.50,962,160
04/23/2004,13:23,1063.50,1063.50,1063.00,1063.00,322,280
04/23/2004,13:24,1063.00,1064.25,1063.00,1064.00,2000,496
04/23/2004,13:25,1063.75,1063.75,1063.00,1063.25,312,854
04/23/2004,13:26,1063.50,1064.00,1063.25,1063.75,415,194
04/23/2004,13:27,1063.75,1063.75,1063.50,1063.50,371,235
04/23/2004,13:28,1063.75,1064.00,1063.50,1064.00,210,42
04/23/2004,13:29,1064.00,1064.75,1063.75,1064.50,2033,62
04/23/2004,13:30,1064.75,1065.50,1064.25,1065.25,2111,706
04/23/2004,13:31,1065.25,1065.50,1065.00,1065.25,1325,522
04/23/2004,13:32,1065.25,1066.00,1065.25,1065.50,1609,867
04/23/2004,13:33,1065.50,1065.75,1065.25,1065.50,1028,282
04/23/2004,13:34,1065.50,1065.50,1065.25,1065.50,135,139
04/23/2004,13:35,1065.25,1065.25,1065.00,1065.00,630,619
04/23/2004,13:36,1065.25,1065.50,1065.00,1065.25,462,159
04/23/2004,13:37,1065.50,1065.75,1065.00,1065.75,862,118
04/23/2004,13:38,1065.75,1066.00,1065.50,1066.00,1147,301
04/23/2004,13:39,1066.00,1066.00,1065.50,1065.75,750,289
04/23/2004,13:40,1065.75,1065.75,1065.00,1065.00,262,805
04/23/2004,13:41,1065.25,1065.50,1065.00,1065.50,299,96
04/23/2004,13:42,1065.50,1065.75,1065.25,1065.25,422,814
04/23/2004,13:43,1065.25,1065.25,1064.25,1064.25,549,1802
04/23/2004,13:44,1064.25,1064.50,1063.75,1063.75,71,1110
04/23/2004,13:45,1063.75,1064.25,1063.75,1064.25,1296,60
04/23/2004,13:46,1064.00,1064.50,1064.00,1064.25,451,183
04/23/2004,13:47,1064.25,1064.75,1064.25,1064.75,1427,121
04/23/2004,13:48,1064.75,1066.00,1064.75,1065.50,3330,823
04/23/2004,13:49,1065.50,1065.75,1065.25,1065.50,599,401
04/23/2004,13:50,1065.50,1065.75,1064.25,1064.75,670,1945
04/23/2004,13:51,1064.75,1065.00,1064.50,1065.00,277,32
04/23/2004,13:52,1065.00,1065.25,1064.75,1064.75,94,88
04/23/2004,13:53,1064.75,1065.50,1064.75,1065.25,603,494
04/23/2004,13:54,1065.25,1065.50,1065.00,1065.25,28,237
04/23/2004,13:55,1065.25,1065.50,1065.00,1065.25,187,115
04/23/2004,13:56,1065.00,1065.25,1065.00,1065.25,224,13
04/23/2004,13:57,1065.00,1065.50,1065.00,1065.25,177,15
04/23/2004,13:58,1065.50,1066.00,1065.25,1065.50,1211,662
04/23/2004,13:59,1065.50,1066.00,1065.50,1065.75,588,692
04/23/2004,14:00,1065.75,1065.75,1065.25,1065.50,193,350
04/23/2004,14:01,1065.25,1065.75,1065.00,1065.00,145,330
04/23/2004,14:02,1065.00,1065.50,1064.75,1065.00,284,304
04/23/2004,14:03,1065.00,1065.00,1064.50,1065.00,414,287
04/23/2004,14:04,1065.00,1065.00,1064.50,1064.75,266,329
04/23/2004,14:05,1064.75,1064.75,1064.25,1064.75,412,527
04/23/2004,14:06,1064.75,1064.75,1064.50,1064.75,98,456
04/23/2004,14:07,1064.75,1065.25,1064.75,1065.00,1454,638
04/23/2004,14:08,1064.75,1065.50,1064.75,1065.00,579,514
04/23/2004,14:09,1065.00,1065.00,1064.50,1064.75,90,320
04/23/2004,14:10,1064.50,1065.00,1064.50,1064.50,312,291
04/23/2004,14:11,1064.50,1065.00,1064.50,1065.00,302,226
04/23/2004,14:12,1064.75,1065.25,1064.75,1065.00,436,17
04/23/2004,14:13,1065.00,1065.50,1064.75,1065.25,1029,934
04/23/2004,14:14,1065.25,1065.25,1064.75,1065.00,109,194
04/23/2004,14:15,1065.00,1065.25,1064.75,1065.00,171,22
04/23/2004,14:16,1065.25,1065.50,1064.75,1064.75,82,179
04/23/2004,14:17,1064.75,1065.25,1064.75,1065.25,177,173
04/23/2004,14:18,1065.00,1065.25,1064.50,1064.75,294,328
04/23/2004,14:19,1065.00,1065.25,1064.75,1065.25,77,92
04/23/2004,14:20,1065.00,1065.25,1065.00,1065.00,7,86
04/23/2004,14:21,1065.00,1065.00,1064.50,1064.75,50,416
04/23/2004,14:22,1064.75,1065.25,1064.25,1064.25,276,1043
04/23/2004,14:23,1064.25,1064.75,1064.00,1064.25,171,608
04/23/2004,14:24,1064.25,1064.25,1063.75,1063.75,75,1459
04/23/2004,14:25,1063.75,1064.00,1063.25,1063.25,325,2193
04/23/2004,14:26,1063.25,1064.00,1063.25,1063.75,528,179
04/23/2004,14:27,1064.00,1064.25,1063.75,1064.25,299,236
04/23/2004,14:28,1064.25,1064.50,1064.00,1064.50,244,5
04/23/2004,14:29,1064.50,1064.75,1064.25,1064.50,1222,507
04/23/2004,14:30,1064.75,1065.50,1064.50,1065.00,1947,919
04/23/2004,14:31,1065.25,1065.50,1065.00,1065.00,797,418
04/23/2004,14:32,1065.00,1065.25,1065.00,1065.00,4,102
04/23/2004,14:33,1065.00,1065.50,1064.75,1065.00,760,419
04/23/2004,14:34,1065.00,1066.00,1065.00,1065.75,2667,190
04/23/2004,14:35,1065.75,1066.00,1064.50,1064.50,789,2340
04/23/2004,14:36,1064.50,1065.00,1064.50,1064.75,402,615
04/23/2004,14:37,1065.00,1065.25,1064.75,1065.25,312,456
04/23/2004,14:38,1065.00,1065.50,1065.00,1065.50,214,84
04/23/2004,14:39,1065.50,1065.75,1065.25,1065.25,861,1158
04/23/2004,14:40,1065.25,1065.50,1065.00,1065.00,107,628
04/23/2004,14:41,1065.25,1065.25,1064.75,1064.75,56,485
04/23/2004,14:42,1065.00,1065.25,1064.75,1065.00,267,128
04/23/2004,14:43,1065.00,1065.00,1064.75,1064.75,264,1096
04/23/2004,14:44,1064.75,1065.00,1064.50,1064.50,264,142
04/23/2004,14:45,1064.50,1065.00,1064.00,1064.50,563,1046
04/23/2004,14:46,1064.75,1064.75,1063.75,1063.75,38,873
04/23/2004,14:47,1063.75,1064.25,1063.25,1064.00,1371,2420
04/23/2004,14:48,1064.25,1064.50,1064.00,1064.25,566,347
04/23/2004,14:49,1064.25,1064.50,1064.00,1064.50,543,683
04/23/2004,14:50,1064.25,1065.00,1064.25,1064.75,1633,877
04/23/2004,14:51,1064.75,1065.00,1064.25,1064.50,356,613
04/23/2004,14:52,1064.25,1064.75,1064.25,1064.75,120,359
04/23/2004,14:53,1064.75,1064.75,1064.50,1064.75,218,52
04/23/2004,14:54,1064.75,1065.00,1064.50,1065.00,890,376
04/23/2004,14:55,1064.75,1065.00,1064.75,1064.75,94,88
04/23/2004,14:56,1065.00,1065.50,1064.75,1065.00,2261,1116
04/23/2004,14:57,1065.25,1065.75,1065.00,1065.50,1599,507
04/23/2004,14:58,1065.25,1065.50,1065.25,1065.25,614,355
04/23/2004,14:59,1065.25,1065.25,1064.75,1064.75,606,823
04/23/2004,15:00,1064.75,1065.00,1064.25,1064.50,2066,2146
04/23/2004,15:01,1064.50,1064.75,1064.00,1064.75,1931,1920
04/23/2004,15:02,1064.50,1065.00,1064.50,1064.75,727,723
04/23/2004,15:03,1064.75,1065.00,1064.50,1064.75,122,262
04/23/2004,15:04,1064.75,1065.00,1064.50,1064.75,246,1004
04/23/2004,15:05,1064.75,1064.75,1064.50,1064.50,446,205
04/23/2004,15:06,1064.50,1064.75,1064.50,1064.75,147,159
04/23/2004,15:07,1064.75,1064.75,1064.25,1064.50,644,753
04/23/2004,15:08,1064.75,1064.75,1064.50,1064.50,14,75
04/23/2004,15:09,1064.50,1064.75,1064.50,1064.75,26,22
04/23/2004,15:10,1064.50,1064.75,1064.50,1064.75,124,71
04/23/2004,15:11,1064.75,1065.00,1064.50,1064.75,1096,257
04/23/2004,15:12,1064.75,1065.00,1064.50,1064.75,453,596
04/23/2004,15:13,1065.00,1065.00,1064.75,1064.75,91,188
04/23/2004,15:14,1065.00,1065.25,1064.75,1065.00,1722,444
04/23/2004,15:15,1065.00,1065.25,1064.25,1064.75,1340,2721
04/23/2004,15:16,1064.75,1064.75,1064.50,1064.50,58,24
04/25/2004,17:31,1063.50,1063.50,1063.25,1063.25,3,233
04/25/2004,17:32,1063.25,1063.50,1063.25,1063.50,172,105
04/25/2004,17:33,1063.25,1063.75,1063.25,1063.50,25,4
04/25/2004,17:34,1063.75,1063.75,1063.75,1063.75,7,0
04/25/2004,17:35,1063.50,1063.50,1063.50,1063.50,0,24
04/25/2004,17:36,1063.75,1063.75,1063.50,1063.75,109,5
04/25/2004,17:37,1064.00,1064.00,1063.75,1063.75,3,2
04/25/2004,17:40,1063.75,1064.00,1063.75,1064.00,28,3
04/25/2004,17:41,1064.00,1064.00,1063.75,1063.75,2,60
04/25/2004,17:42,1063.75,1063.75,1063.75,1063.75,0,35
04/25/2004,17:43,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,17:44,1063.75,1063.75,1063.75,1063.75,0,6
04/25/2004,17:46,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,17:47,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,17:48,1063.50,1063.75,1063.50,1063.75,2,2
04/25/2004,17:50,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,17:51,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,17:52,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,17:53,1063.75,1063.75,1063.75,1063.75,19,0
04/25/2004,17:54,1063.75,1063.75,1063.75,1063.75,9,0
04/25/2004,17:55,1063.75,1063.75,1063.75,1063.75,41,0
04/25/2004,17:56,1063.75,1063.75,1063.75,1063.75,8,0
04/25/2004,17:57,1063.75,1063.75,1063.75,1063.75,3,0
04/25/2004,18:01,1064.00,1064.00,1064.00,1064.00,32,0
04/25/2004,18:02,1064.00,1064.00,1064.00,1064.00,40,0
04/25/2004,18:03,1063.75,1063.75,1063.75,1063.75,0,4
04/25/2004,18:04,1063.75,1063.75,1063.75,1063.75,0,19
04/25/2004,18:05,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,18:06,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,18:07,1063.75,1063.75,1063.75,1063.75,0,2
04/25/2004,18:08,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,18:18,1064.00,1064.00,1064.00,1064.00,1,0
04/25/2004,18:20,1063.75,1063.75,1063.75,1063.75,0,59
04/25/2004,18:21,1063.75,1063.75,1063.75,1063.75,0,14
04/25/2004,18:22,1063.75,1064.00,1063.75,1063.75,5,31
04/25/2004,18:23,1063.75,1063.75,1063.75,1063.75,0,10
04/25/2004,18:27,1064.00,1064.00,1064.00,1064.00,8,0
04/25/2004,18:28,1063.75,1063.75,1063.75,1063.75,0,5
04/25/2004,18:29,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,18:32,1064.00,1064.00,1064.00,1064.00,1,0
04/25/2004,18:37,1064.00,1064.00,1064.00,1064.00,1,0
04/25/2004,18:39,1064.00,1064.00,1064.00,1064.00,4,0
04/25/2004,18:41,1064.00,1064.00,1064.00,1064.00,1,0
04/25/2004,18:42,1064.00,1064.00,1064.00,1064.00,1,0
04/25/2004,18:43,1064.00,1064.00,1064.00,1064.00,1,0
04/25/2004,18:46,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,18:48,1063.75,1063.75,1063.75,1063.75,0,2
04/25/2004,18:49,1063.75,1063.75,1063.75,1063.75,0,2
04/25/2004,18:50,1064.00,1064.00,1064.00,1064.00,2,0
04/25/2004,18:57,1063.75,1063.75,1063.50,1063.50,0,100
04/25/2004,18:58,1063.75,1064.00,1063.75,1064.00,10,0
04/25/2004,19:00,1063.50,1063.75,1063.50,1063.75,1,10
04/25/2004,19:03,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,19:04,1063.50,1063.75,1063.50,1063.75,3,1
04/25/2004,19:05,1063.75,1063.75,1063.50,1063.50,5,1
04/25/2004,19:07,1063.50,1063.50,1063.50,1063.50,0,119
04/25/2004,19:08,1063.50,1063.50,1063.25,1063.50,1,2
04/25/2004,19:09,1063.50,1063.50,1063.50,1063.50,1,0
04/25/2004,19:11,1063.50,1063.50,1063.50,1063.50,21,0
04/25/2004,19:16,1063.75,1063.75,1063.75,1063.75,9,0
04/25/2004,19:18,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,19:21,1063.75,1063.75,1063.75,1063.75,41,0
04/25/2004,19:22,1063.50,1063.75,1063.50,1063.75,1,8
04/25/2004,19:25,1063.75,1063.75,1063.75,1063.75,3,0
04/25/2004,19:26,1063.75,1063.75,1063.75,1063.75,10,0
04/25/2004,19:27,1063.75,1063.75,1063.75,1063.75,5,0
04/25/2004,19:32,1063.75,1063.75,1063.75,1063.75,2,0
04/25/2004,19:34,1063.75,1063.75,1063.75,1063.75,2,0
04/25/2004,19:37,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,19:40,1063.50,1063.50,1063.50,1063.50,0,2
04/25/2004,19:41,1063.75,1063.75,1063.75,1063.75,24,0
04/25/2004,19:42,1064.00,1064.00,1063.75,1063.75,1,44
04/25/2004,19:46,1063.75,1063.75,1063.75,1063.75,0,45
04/25/2004,19:47,1063.50,1063.50,1063.50,1063.50,0,99
04/25/2004,19:48,1063.50,1063.50,1063.25,1063.50,48,22
04/25/2004,19:50,1063.50,1063.50,1063.50,1063.50,1,0
04/25/2004,19:51,1063.50,1063.50,1063.50,1063.50,5,0
04/25/2004,19:54,1063.75,1063.75,1063.75,1063.75,2,0
04/25/2004,20:05,1063.75,1063.75,1063.75,1063.75,20,0
04/25/2004,20:06,1063.75,1063.75,1063.75,1063.75,2,0
04/25/2004,20:07,1063.50,1063.50,1063.50,1063.50,0,1
04/25/2004,20:09,1063.50,1063.50,1063.50,1063.50,0,1
04/25/2004,20:10,1063.75,1063.75,1063.50,1063.75,30,2
04/25/2004,20:12,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,20:14,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,20:19,1063.75,1063.75,1063.75,1063.75,5,0
04/25/2004,20:26,1063.75,1063.75,1063.75,1063.75,3,0
04/25/2004,20:28,1064.00,1064.00,1064.00,1064.00,6,0
04/25/2004,20:29,1063.75,1064.00,1063.75,1064.00,11,2
04/25/2004,20:31,1064.25,1064.25,1064.25,1064.25,9,0
04/25/2004,20:32,1064.25,1064.25,1064.25,1064.25,1,0
04/25/2004,20:33,1064.00,1064.00,1064.00,1064.00,0,11
04/25/2004,20:35,1064.00,1064.00,1064.00,1064.00,0,4
04/25/2004,20:36,1064.00,1064.00,1064.00,1064.00,0,2
04/25/2004,20:38,1064.00,1064.00,1064.00,1064.00,0,1
04/25/2004,20:40,1064.00,1064.25,1064.00,1064.25,3,1
04/25/2004,20:41,1064.25,1064.25,1064.25,1064.25,3,0
04/25/2004,20:42,1064.25,1064.25,1064.25,1064.25,20,0
04/25/2004,20:45,1064.00,1064.00,1064.00,1064.00,0,24
04/25/2004,20:46,1064.00,1064.00,1064.00,1064.00,0,2
04/25/2004,20:48,1064.00,1064.00,1064.00,1064.00,0,2
04/25/2004,20:49,1064.00,1064.00,1064.00,1064.00,0,1
04/25/2004,20:57,1063.75,1063.75,1063.75,1063.75,0,3
04/25/2004,20:58,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,20:59,1063.75,1063.75,1063.75,1063.75,0,4
04/25/2004,21:00,1063.75,1063.75,1063.75,1063.75,0,9
04/25/2004,21:02,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,21:03,1063.75,1063.75,1063.75,1063.75,0,18
04/25/2004,21:05,1063.75,1063.75,1063.75,1063.75,0,4
04/25/2004,21:06,1064.00,1064.00,1064.00,1064.00,2,0
04/25/2004,21:08,1063.75,1063.75,1063.75,1063.75,0,20
04/25/2004,21:09,1063.75,1064.00,1063.75,1064.00,5,1
04/25/2004,21:11,1064.00,1064.00,1064.00,1064.00,1,0
04/25/2004,21:12,1063.75,1063.75,1063.75,1063.75,0,10
04/25/2004,21:15,1063.75,1063.75,1063.75,1063.75,0,5
04/25/2004,21:16,1063.75,1063.75,1063.75,1063.75,0,15
04/25/2004,21:17,1063.75,1063.75,1063.75,1063.75,0,5
04/25/2004,21:18,1063.75,1063.75,1063.75,1063.75,0,2
04/25/2004,21:19,1063.75,1063.75,1063.75,1063.75,0,7
04/25/2004,21:22,1064.00,1064.00,1064.00,1064.00,2,0
04/25/2004,21:25,1064.00,1064.00,1064.00,1064.00,25,0
04/25/2004,21:31,1064.00,1064.00,1064.00,1064.00,2,0
04/25/2004,21:34,1064.00,1064.00,1064.00,1064.00,10,0
04/25/2004,21:35,1063.75,1063.75,1063.75,1063.75,0,20
04/25/2004,21:36,1064.00,1064.00,1064.00,1064.00,1,0
04/25/2004,21:41,1064.00,1064.00,1064.00,1064.00,1,0
04/25/2004,21:47,1063.75,1063.75,1063.75,1063.75,0,12
04/25/2004,21:51,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,21:52,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,21:55,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,22:01,1063.75,1063.75,1063.75,1063.75,0,15
04/25/2004,22:03,1064.00,1064.00,1064.00,1064.00,4,0
04/25/2004,22:04,1064.00,1064.00,1063.75,1063.75,2,5
04/25/2004,22:05,1064.00,1064.00,1064.00,1064.00,1,0
04/25/2004,22:06,1063.75,1063.75,1063.75,1063.75,0,5
04/25/2004,22:07,1063.75,1063.75,1063.75,1063.75,0,5
04/25/2004,22:11,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,22:13,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,22:15,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,22:17,1063.75,1063.75,1063.75,1063.75,0,1
04/25/2004,22:21,1063.75,1063.75,1063.75,1063.75,0,20
04/25/2004,22:22,1063.50,1063.50,1063.50,1063.50,0,2
04/25/2004,22:24,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,22:25,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,22:27,1063.50,1063.50,1063.50,1063.50,0,1
04/25/2004,22:33,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,22:34,1063.50,1063.50,1063.50,1063.50,0,1
04/25/2004,22:36,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,22:37,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,22:38,1063.75,1063.75,1063.75,1063.75,3,0
04/25/2004,22:43,1063.50,1063.75,1063.50,1063.75,1,20
04/25/2004,22:44,1063.75,1063.75,1063.75,1063.75,2,0
04/25/2004,22:51,1063.75,1063.75,1063.75,1063.75,20,0
04/25/2004,22:55,1063.50,1063.50,1063.50,1063.50,0,2
04/25/2004,23:02,1063.75,1063.75,1063.75,1063.75,4,0
04/25/2004,23:03,1063.75,1063.75,1063.75,1063.75,3,0
04/25/2004,23:07,1063.50,1063.50,1063.50,1063.50,0,5
04/25/2004,23:15,1063.75,1063.75,1063.75,1063.75,10,0
04/25/2004,23:16,1063.75,1063.75,1063.75,1063.75,19,0
04/25/2004,23:27,1063.75,1063.75,1063.75,1063.75,1,0
04/25/2004,23:28,1063.75,1063.75,1063.75,1063.75,9,0
04/25/2004,23:35,1063.75,1063.75,1063.75,1063.75,4,0
04/25/2004,23:44,1063.50,1063.50,1063.50,1063.50,0,1
04/26/2004,00:01,1063.75,1063.75,1063.75,1063.75,1,0
04/26/2004,00:08,1063.75,1063.75,1063.75,1063.75,8,0
04/26/2004,00:15,1063.50,1063.50,1063.50,1063.50,0,1
04/26/2004,00:16,1063.75,1064.00,1063.75,1064.00,6,0
04/26/2004,00:17,1064.00,1064.00,1064.00,1064.00,1,0
04/26/2004,00:18,1064.00,1064.00,1064.00,1064.00,1,0
04/26/2004,00:24,1063.75,1063.75,1063.75,1063.75,0,1
04/26/2004,00:25,1063.75,1063.75,1063.75,1063.75,0,1
04/26/2004,00:29,1064.00,1064.00,1064.00,1064.00,2,0
04/26/2004,00:35,1064.00,1064.00,1064.00,1064.00,4,0
04/26/2004,00:36,1063.75,1063.75,1063.75,1063.75,0,2
04/26/2004,00:42,1063.75,1063.75,1063.75,1063.75,0,2
04/26/2004,00:47,1063.75,1063.75,1063.75,1063.75,0,1
04/26/2004,00:48,1063.75,1063.75,1063.75,1063.75,0,1
04/26/2004,00:50,1063.75,1063.75,1063.75,1063.75,0,1
04/26/2004,00:51,1063.75,1063.75,1063.75,1063.75,0,1
04/26/2004,00:54,1063.50,1063.50,1063.50,1063.50,0,4
04/26/2004,00:57,1063.50,1063.50,1063.25,1063.25,0,129
04/26/2004,00:59,1063.50,1063.50,1063.50,1063.50,3,0
04/26/2004,01:01,1063.25,1063.25,1063.25,1063.25,0,15
04/26/2004,01:02,1063.50,1063.50,1063.50,1063.50,2,0
04/26/2004,01:03,1063.50,1063.50,1063.50,1063.50,4,0
04/26/2004,01:05,1063.50,1063.50,1063.50,1063.50,1,0
04/26/2004,01:09,1063.50,1063.50,1063.50,1063.50,8,0
04/26/2004,01:11,1063.75,1063.75,1063.75,1063.75,10,0
04/26/2004,01:13,1063.75,1063.75,1063.75,1063.75,1,0
04/26/2004,01:14,1063.75,1063.75,1063.75,1063.75,2,0
04/26/2004,01:15,1063.75,1063.75,1063.75,1063.75,2,0
04/26/2004,01:16,1063.75,1063.75,1063.75,1063.75,7,0
04/26/2004,01:18,1063.75,1063.75,1063.75,1063.75,2,0
04/26/2004,01:19,1063.75,1063.75,1063.75,1063.75,1,0
04/26/2004,01:20,1063.75,1063.75,1063.75,1063.75,2,0
04/26/2004,01:22,1063.50,1063.50,1063.50,1063.50,0,1
04/26/2004,01:23,1064.00,1064.00,1064.00,1064.00,1,0
04/26/2004,01:24,1063.75,1063.75,1063.75,1063.75,0,7
04/26/2004,01:25,1063.75,1063.75,1063.75,1063.75,0,2
04/26/2004,01:34,1063.75,1063.75,1063.75,1063.75,0,2
04/26/2004,01:39,1063.75,1063.75,1063.75,1063.75,0,3
04/26/2004,01:40,1063.50,1063.50,1063.25,1063.50,1,22
04/26/2004,01:44,1063.50,1063.50,1063.50,1063.50,1,0
04/26/2004,01:45,1063.50,1063.75,1063.25,1063.75,6,7
04/26/2004,01:46,1063.50,1063.50,1063.50,1063.50,0,3
04/26/2004,01:47,1063.25,1063.25,1063.25,1063.25,0,2
04/26/2004,01:48,1063.50,1063.50,1063.50,1063.50,5,0
04/26/2004,01:50,1063.75,1063.75,1063.50,1063.50,6,2
04/26/2004,01:52,1063.50,1063.50,1063.25,1063.25,0,8
04/26/2004,01:54,1063.50,1063.50,1063.25,1063.25,7,10
04/26/2004,01:55,1063.50,1063.50,1063.25,1063.50,3,15
04/26/2004,01:57,1063.50,1063.50,1063.50,1063.50,2,0
04/26/2004,01:58,1063.50,1063.50,1063.50,1063.50,3,0
04/26/2004,01:59,1063.50,1063.50,1063.50,1063.50,5,0
04/26/2004,02:01,1063.50,1063.50,1063.25,1063.50,11,30
04/26/2004,02:02,1063.50,1063.75,1063.50,1063.75,11,0
04/26/2004,02:03,1063.75,1063.75,1063.75,1063.75,23,0
04/26/2004,02:04,1063.75,1063.75,1063.75,1063.75,1,0
04/26/2004,02:05,1063.50,1063.50,1063.50,1063.50,0,1
04/26/2004,02:07,1063.50,1063.50,1063.50,1063.50,0,52
04/26/2004,02:08,1063.50,1063.50,1063.25,1063.25,0,37
04/26/2004,02:09,1063.50,1063.50,1063.25,1063.25,2,61
04/26/2004,02:10,1063.50,1063.50,1063.50,1063.50,3,0
04/26/2004,02:11,1063.25,1063.50,1063.25,1063.50,52,35
04/26/2004,02:12,1063.50,1063.50,1063.25,1063.50,28,11
04/26/2004,02:13,1063.25,1063.50,1063.25,1063.50,58,3
04/26/2004,02:14,1063.50,1063.50,1063.50,1063.50,72,0
04/26/2004,02:15,1063.50,1063.50,1063.00,1063.25,8,126
04/26/2004,02:16,1063.25,1063.25,1063.00,1063.00,6,1
04/26/2004,02:17,1063.25,1063.25,1063.25,1063.25,18,0
04/26/2004,02:18,1063.25,1063.50,1063.25,1063.50,105,0
04/26/2004,02:19,1063.50,1063.50,1063.50,1063.50,8,0
04/26/2004,02:20,1063.75,1063.75,1063.75,1063.75,8,0
04/26/2004,02:21,1063.75,1063.75,1063.75,1063.75,26,0
04/26/2004,02:22,1063.75,1063.75,1063.75,1063.75,9,0
04/26/2004,02:23,1063.75,1063.75,1063.75,1063.75,11,0
04/26/2004,02:24,1063.75,1063.75,1063.75,1063.75,19,0
04/26/2004,02:25,1063.75,1063.75,1063.75,1063.75,1,0
04/26/2004,02:26,1063.75,1063.75,1063.75,1063.75,1,0
04/26/2004,02:28,1063.75,1063.75,1063.75,1063.75,4,0
04/26/2004,02:29,1064.00,1064.00,1064.00,1064.00,1,0
04/26/2004,02:30,1064.00,1064.00,1064.00,1064.00,30,0
04/26/2004,02:31,1064.25,1064.25,1064.00,1064.00,2,2
04/26/2004,02:32,1064.00,1064.00,1064.00,1064.00,0,1
04/26/2004,02:33,1063.75,1063.75,1063.75,1063.75,0,26
04/26/2004,02:34,1063.75,1064.00,1063.75,1064.00,8,7
04/26/2004,02:35,1063.75,1063.75,1063.75,1063.75,0,8
04/26/2004,02:36,1063.75,1063.75,1063.75,1063.75,0,3
04/26/2004,02:37,1063.75,1063.75,1063.75,1063.75,0,1
04/26/2004,02:38,1063.75,1063.75,1063.75,1063.75,0,8
04/26/2004,02:39,1063.75,1063.75,1063.75,1063.75,0,3
04/26/2004,02:40,1063.75,1063.75,1063.75,1063.75,0,17
04/26/2004,02:41,1063.75,1063.75,1063.75,1063.75,0,8
04/26/2004,02:42,1063.75,1063.75,1063.75,1063.75,0,6
04/26/2004,02:43,1063.75,1063.75,1063.75,1063.75,0,2
04/26/2004,02:44,1064.00,1064.00,1064.00,1064.00,26,0
04/26/2004,02:45,1064.00,1064.00,1064.00,1064.00,21,0
04/26/2004,02:46,1064.00,1064.00,1064.00,1064.00,6,0
04/26/2004,02:48,1064.00,1064.00,1064.00,1064.00,5,0
04/26/2004,02:49,1064.00,1064.00,1063.75,1063.75,1,20
04/26/2004,02:50,1063.75,1063.75,1063.75,1063.75,0,9
04/26/2004,02:51,1064.00,1064.00,1064.00,1064.00,33,0
04/26/2004,02:52,1064.00,1064.00,1064.00,1064.00,1,0
04/26/2004,02:53,1064.00,1064.00,1064.00,1064.00,29,0
04/26/2004,02:54,1064.25,1064.25,1064.00,1064.00,3,2
04/26/2004,02:55,1064.00,1064.00,1064.00,1064.00,0,12
04/26/2004,02:57,1064.00,1064.00,1064.00,1064.00,0,15
04/26/2004,02:58,1064.00,1064.00,1064.00,1064.00,0,6
04/26/2004,02:59,1064.00,1064.25,1064.00,1064.00,7,8
04/26/2004,03:00,1064.00,1064.25,1064.00,1064.25,31,3
04/26/2004,03:01,1064.50,1064.50,1064.25,1064.50,26,2
04/26/2004,03:02,1064.25,1064.25,1064.25,1064.25,0,35
04/26/2004,03:03,1064.25,1064.25,1064.00,1064.00,1,10
04/26/2004,03:04,1064.25,1064.25,1064.00,1064.00,7,2
04/26/2004,03:05,1064.25,1064.50,1064.25,1064.50,45,0
04/26/2004,03:06,1064.25,1064.50,1064.00,1064.50,9,7
04/26/2004,03:07,1064.50,1064.50,1064.50,1064.50,95,0
04/26/2004,03:08,1064.50,1064.50,1064.50,1064.50,32,0
04/26/2004,03:09,1064.50,1064.75,1064.50,1064.75,11,0
04/26/2004,03:10,1064.75,1065.00,1064.75,1065.00,204,0
04/26/2004,03:11,1065.25,1065.25,1065.25,1065.25,6,0
04/26/2004,03:12,1065.25,1065.25,1065.00,1065.00,4,7
04/26/2004,03:13,1065.00,1065.00,1064.75,1065.00,57,33
04/26/2004,03:14,1065.00,1065.00,1065.00,1065.00,7,0
04/26/2004,03:15,1065.25,1065.25,1065.25,1065.25,10,0
04/26/2004,03:16,1065.25,1065.50,1065.25,1065.50,129,0
04/26/2004,03:17,1065.25,1065.50,1065.00,1065.25,15,39
04/26/2004,03:18,1065.25,1065.25,1065.00,1065.25,15,44
04/26/2004,03:19,1065.00,1065.00,1065.00,1065.00,0,11
04/26/2004,03:20,1065.00,1065.25,1065.00,1065.25,20,20
04/26/2004,03:22,1065.00,1065.00,1065.00,1065.00,0,1
04/26/2004,03:23,1065.00,1065.25,1065.00,1065.00,15,42
04/26/2004,03:24,1065.00,1065.00,1065.00,1065.00,0,31
04/26/2004,03:25,1065.00,1065.00,1065.00,1065.00,0,19
04/26/2004,03:26,1065.00,1065.00,1065.00,1065.00,0,1
04/26/2004,03:27,1065.25,1065.25,1065.25,1065.25,66,0
04/26/2004,03:29,1065.25,1065.25,1065.25,1065.25,6,0
04/26/2004,03:30,1065.25,1065.50,1065.25,1065.50,19,1
04/26/2004,03:31,1065.25,1065.50,1065.25,1065.50,6,1
04/26/2004,03:32,1065.25,1065.50,1065.25,1065.25,1,8
04/26/2004,03:33,1065.25,1065.25,1065.25,1065.25,0,9
04/26/2004,03:34,1065.25,1065.25,1065.00,1065.00,0,11
04/26/2004,03:35,1065.25,1065.25,1065.25,1065.25,1,0
04/26/2004,03:36,1065.25,1065.25,1065.25,1065.25,20,0
04/26/2004,03:37,1065.25,1065.25,1065.25,1065.25,1,0
04/26/2004,03:38,1065.25,1065.25,1065.25,1065.25,5,0
04/26/2004,03:39,1065.00,1065.25,1065.00,1065.25,5,1
04/26/2004,03:40,1065.25,1065.50,1065.25,1065.50,7,0
04/26/2004,03:41,1065.50,1065.50,1065.50,1065.50,20,0
04/26/2004,03:42,1065.50,1065.50,1065.50,1065.50,3,0
04/26/2004,03:43,1065.50,1065.50,1065.50,1065.50,2,0
04/26/2004,03:44,1065.25,1065.25,1065.00,1065.00,0,55
04/26/2004,03:45,1065.00,1065.25,1065.00,1065.00,1,8
04/26/2004,03:47,1065.25,1065.50,1065.25,1065.50,39,0
04/26/2004,03:48,1065.50,1065.50,1065.50,1065.50,40,0
04/26/2004,03:49,1065.50,1065.75,1065.50,1065.75,8,0
04/26/2004,03:50,1065.50,1065.50,1065.25,1065.25,0,50
04/26/2004,03:51,1065.25,1065.25,1065.25,1065.25,0,73
04/26/2004,03:52,1065.25,1065.25,1065.00,1065.25,1,16
04/26/2004,03:54,1065.50,1065.50,1065.50,1065.50,10,0
04/26/2004,03:58,1065.50,1065.50,1065.50,1065.50,30,0
04/26/2004,03:59,1065.50,1065.50,1065.50,1065.50,34,0
04/26/2004,04:00,1065.50,1065.50,1065.50,1065.50,45,0
04/26/2004,04:01,1065.50,1065.75,1065.25,1065.75,6,2
04/26/2004,04:02,1065.50,1065.50,1065.50,1065.50,0,14
04/26/2004,04:03,1065.50,1065.50,1065.50,1065.50,0,25
04/26/2004,04:04,1065.50,1065.50,1065.50,1065.50,0,5
04/26/2004,04:05,1065.50,1065.50,1065.50,1065.50,0,20
04/26/2004,04:06,1065.50,1065.50,1065.50,1065.50,0,3
04/26/2004,04:10,1065.25,1065.25,1065.25,1065.25,0,61
04/26/2004,04:11,1065.25,1065.25,1065.25,1065.25,0,7
04/26/2004,04:12,1065.25,1065.25,1065.25,1065.25,0,1
04/26/2004,04:13,1065.25,1065.25,1065.25,1065.25,0,3
04/26/2004,04:14,1065.50,1065.50,1065.50,1065.50,34,0
04/26/2004,04:15,1065.50,1065.50,1065.50,1065.50,4,0
04/26/2004,04:16,1065.25,1065.25,1065.25,1065.25,0,39
04/26/2004,04:17,1065.25,1065.25,1065.25,1065.25,0,50
04/26/2004,04:20,1065.25,1065.25,1065.25,1065.25,0,14
04/26/2004,04:21,1065.25,1065.25,1065.00,1065.00,0,26
04/26/2004,04:22,1065.00,1065.00,1065.00,1065.00,0,20
04/26/2004,04:24,1065.00,1065.00,1065.00,1065.00,0,36
04/26/2004,04:25,1065.00,1065.00,1065.00,1065.00,0,2
04/26/2004,04:28,1065.25,1065.25,1065.25,1065.25,1,0
04/26/2004,04:31,1065.25,1065.25,1065.25,1065.25,9,0
04/26/2004,04:32,1065.25,1065.25,1065.00,1065.25,11,5
04/26/2004,04:33,1065.25,1065.25,1065.25,1065.25,2,0
04/26/2004,04:34,1065.25,1065.25,1065.25,1065.25,3,0
04/26/2004,04:36,1065.00,1065.25,1065.00,1065.00,1,38
04/26/2004,04:37,1065.00,1065.00,1065.00,1065.00,0,21
04/26/2004,04:38,1065.00,1065.00,1065.00,1065.00,0,4
04/26/2004,04:42,1065.00,1065.00,1065.00,1065.00,0,11
04/26/2004,04:44,1065.00,1065.00,1065.00,1065.00,0,10
04/26/2004,04:45,1065.00,1065.00,1065.00,1065.00,0,14
04/26/2004,04:46,1065.00,1065.00,1065.00,1065.00,0,1
04/26/2004,04:48,1064.75,1064.75,1064.75,1064.75,0,4
04/26/2004,04:49,1065.00,1065.00,1065.00,1065.00,9,0
04/26/2004,04:50,1065.00,1065.00,1065.00,1065.00,2,0
04/26/2004,04:51,1065.00,1065.25,1065.00,1065.00,25,3
04/26/2004,04:52,1064.75,1065.25,1064.75,1065.25,54,35
04/26/2004,04:53,1065.00,1065.00,1065.00,1065.00,0,13
04/26/2004,04:54,1065.00,1065.00,1065.00,1065.00,0,2
04/26/2004,04:56,1065.25,1065.25,1065.25,1065.25,1,0
04/26/2004,04:59,1065.25,1065.25,1065.25,1065.25,31,0
04/26/2004,05:00,1065.00,1065.00,1065.00,1065.00,0,3
04/26/2004,05:02,1065.25,1065.25,1065.25,1065.25,63,0
04/26/2004,05:03,1065.25,1065.25,1065.25,1065.25,24,0
04/26/2004,05:04,1065.25,1065.25,1065.25,1065.25,45,0
04/26/2004,05:05,1065.25,1065.25,1065.25,1065.25,5,0
04/26/2004,05:06,1065.25,1065.25,1065.25,1065.25,13,0
04/26/2004,05:07,1065.25,1065.25,1065.00,1065.25,27,2
04/26/2004,05:08,1065.00,1065.00,1065.00,1065.00,0,39
04/26/2004,05:09,1065.00,1065.00,1065.00,1065.00,0,28
04/26/2004,05:10,1065.00,1065.00,1065.00,1065.00,0,5
04/26/2004,05:11,1065.00,1065.00,1065.00,1065.00,0,13
04/26/2004,05:12,1064.75,1064.75,1064.75,1064.75,0,1
04/26/2004,05:17,1064.75,1064.75,1064.75,1064.75,0,67
04/26/2004,05:18,1064.75,1064.75,1064.75,1064.75,0,3
04/26/2004,05:23,1064.75,1064.75,1064.75,1064.75,0,2
04/26/2004,05:24,1064.75,1064.75,1064.75,1064.75,0,4
04/26/2004,05:25,1065.00,1065.00,1064.75,1064.75,1,15
04/26/2004,05:27,1065.00,1065.00,1065.00,1065.00,10,0
04/26/2004,05:29,1064.75,1064.75,1064.75,1064.75,0,20
04/26/2004,05:30,1064.75,1064.75,1064.75,1064.75,0,1
04/26/2004,05:32,1065.00,1065.00,1065.00,1065.00,1,0
04/26/2004,05:33,1065.00,1065.00,1065.00,1065.00,2,0
04/26/2004,05:34,1065.00,1065.00,1065.00,1065.00,8,0
04/26/2004,05:35,1065.00,1065.00,1065.00,1065.00,3,0
04/26/2004,05:36,1065.00,1065.00,1065.00,1065.00,1,0
04/26/2004,05:37,1064.75,1065.00,1064.75,1065.00,7,24
04/26/2004,05:38,1064.75,1065.00,1064.75,1065.00,3,12
04/26/2004,05:39,1064.75,1064.75,1064.75,1064.75,0,11
04/26/2004,05:40,1064.50,1064.50,1064.50,1064.50,0,8
04/26/2004,05:41,1064.50,1064.50,1064.50,1064.50,0,48
04/26/2004,05:42,1064.50,1064.50,1064.50,1064.50,0,2
04/26/2004,05:43,1064.50,1064.50,1064.50,1064.50,0,10
04/26/2004,05:45,1064.50,1064.75,1064.50,1064.75,3,15
04/26/2004,05:49,1064.75,1064.75,1064.75,1064.75,2,0
04/26/2004,05:50,1064.75,1064.75,1064.75,1064.75,2,0
04/26/2004,05:52,1064.50,1064.50,1064.50,1064.50,0,126
04/26/2004,05:56,1064.50,1064.50,1064.50,1064.50,0,1
04/26/2004,05:57,1064.50,1064.75,1064.50,1064.75,24,1
04/26/2004,05:58,1064.75,1064.75,1064.75,1064.75,193,0
04/26/2004,05:59,1065.00,1065.00,1065.00,1065.00,7,0
04/26/2004,06:00,1065.00,1065.00,1064.75,1065.00,32,2
04/26/2004,06:01,1065.00,1065.25,1065.00,1065.00,14,6
04/26/2004,06:02,1065.00,1065.00,1064.75,1065.00,7,2
04/26/2004,06:03,1064.75,1064.75,1064.75,1064.75,0,2
04/26/2004,06:04,1064.75,1065.00,1064.75,1065.00,8,5
04/26/2004,06:05,1065.00,1065.25,1065.00,1065.00,64,4
04/26/2004,06:06,1065.00,1065.25,1065.00,1065.25,263,1
04/26/2004,06:07,1065.50,1065.50,1065.50,1065.50,17,0
04/26/2004,06:08,1065.25,1065.25,1065.25,1065.25,0,70
04/26/2004,06:11,1065.00,1065.25,1065.00,1065.00,1,50
04/26/2004,06:12,1065.00,1065.25,1064.75,1065.25,1,6
04/26/2004,06:14,1064.75,1065.00,1064.75,1065.00,39,39
04/26/2004,06:15,1065.00,1065.00,1065.00,1065.00,13,0
04/26/2004,06:17,1065.00,1065.00,1065.00,1065.00,3,0
04/26/2004,06:18,1065.00,1065.00,1065.00,1065.00,12,0
04/26/2004,06:19,1065.00,1065.00,1065.00,1065.00,2,0
04/26/2004,06:22,1065.00,1065.00,1065.00,1065.00,1,0
04/26/2004,06:23,1065.25,1065.25,1065.00,1065.25,46,25
04/26/2004,06:24,1065.25,1065.25,1065.25,1065.25,6,0
04/26/2004,06:26,1065.25,1065.25,1065.25,1065.25,21,0
04/26/2004,06:27,1065.25,1065.25,1065.25,1065.25,11,0
04/26/2004,06:28,1065.25,1065.25,1065.25,1065.25,21,0
04/26/2004,06:29,1065.25,1065.25,1065.00,1065.00,10,10
04/26/2004,06:30,1065.00,1065.00,1065.00,1065.00,0,26
04/26/2004,06:31,1064.75,1065.00,1064.75,1065.00,17,3
04/26/2004,06:32,1065.00,1065.00,1065.00,1065.00,31,0
04/26/2004,06:33,1065.00,1065.00,1065.00,1065.00,15,0
04/26/2004,06:34,1065.00,1065.00,1065.00,1065.00,1,0
04/26/2004,06:35,1065.00,1065.00,1065.00,1065.00,1,0
04/26/2004,06:36,1065.00,1065.00,1065.00,1065.00,3,0
04/26/2004,06:37,1065.25,1065.50,1065.25,1065.50,148,3
04/26/2004,06:38,1065.50,1065.50,1065.50,1065.50,92,0
04/26/2004,06:41,1065.50,1065.50,1065.50,1065.50,95,0
04/26/2004,06:42,1065.25,1065.25,1065.25,1065.25,0,11
04/26/2004,06:43,1065.25,1065.25,1065.25,1065.25,0,7
04/26/2004,06:45,1065.50,1065.50,1065.25,1065.25,6,2
04/26/2004,06:46,1065.25,1065.50,1065.25,1065.50,50,83
04/26/2004,06:47,1065.50,1065.50,1065.50,1065.50,63,0
04/26/2004,06:48,1065.50,1065.50,1065.50,1065.50,45,0
04/26/2004,06:51,1065.50,1065.50,1065.50,1065.50,3,0
04/26/2004,06:52,1065.50,1065.50,1065.50,1065.50,11,0
04/26/2004,06:53,1065.25,1065.25,1065.25,1065.25,0,1
04/26/2004,06:54,1065.50,1065.50,1065.50,1065.50,10,0
04/26/2004,06:55,1065.25,1065.25,1065.25,1065.25,0,52
04/26/2004,06:56,1065.25,1065.25,1065.25,1065.25,0,41
04/26/2004,06:57,1065.25,1065.25,1065.25,1065.25,0,1
04/26/2004,06:58,1065.00,1065.00,1065.00,1065.00,0,2
04/26/2004,06:59,1065.00,1065.25,1065.00,1065.25,1,57
04/26/2004,07:00,1065.00,1065.25,1065.00,1065.00,1,21
04/26/2004,07:01,1065.00,1065.25,1065.00,1065.25,82,12
04/26/2004,07:02,1065.25,1065.25,1065.25,1065.25,39,0
04/26/2004,07:03,1065.25,1065.25,1065.25,1065.25,26,0
04/26/2004,07:04,1065.25,1065.25,1065.00,1065.00,31,4
04/26/2004,07:05,1065.00,1065.25,1065.00,1065.00,1,76
04/26/2004,07:06,1065.00,1065.25,1065.00,1065.25,22,17
04/26/2004,07:07,1065.25,1065.25,1065.00,1065.00,6,42
04/26/2004,07:08,1065.00,1065.00,1064.75,1064.75,11,18
04/26/2004,07:09,1064.75,1065.00,1064.50,1064.75,4,204
04/26/2004,07:10,1064.75,1064.75,1064.50,1064.50,5,142
04/26/2004,07:11,1064.50,1064.75,1064.50,1064.75,113,42
04/26/2004,07:12,1064.75,1065.00,1064.75,1064.75,16,1
04/26/2004,07:13,1065.00,1065.00,1064.75,1064.75,5,54
04/26/2004,07:14,1065.00,1065.00,1064.75,1064.75,8,2
04/26/2004,07:15,1064.75,1065.00,1064.75,1065.00,3,2
04/26/2004,07:16,1065.00,1065.25,1065.00,1065.25,91,0
04/26/2004,07:17,1065.25,1065.25,1065.00,1065.25,59,6
04/26/2004,07:18,1065.25,1065.25,1065.25,1065.25,39,0
04/26/2004,07:19,1065.50,1065.75,1065.50,1065.50,147,15
04/26/2004,07:20,1065.50,1065.75,1065.50,1065.50,2,11
04/26/2004,07:21,1065.50,1065.75,1065.50,1065.50,10,12
04/26/2004,07:22,1065.75,1065.75,1065.50,1065.50,2,27
04/26/2004,07:23,1065.50,1065.50,1065.00,1065.25,10,173
04/26/2004,07:24,1065.25,1065.25,1065.25,1065.25,0,32
04/26/2004,07:25,1065.00,1065.00,1065.00,1065.00,0,45
04/26/2004,07:26,1065.00,1065.00,1065.00,1065.00,0,2
04/26/2004,07:27,1065.00,1065.25,1065.00,1065.25,2,1
04/26/2004,07:28,1065.25,1065.25,1065.25,1065.25,45,0
04/26/2004,07:29,1065.25,1065.25,1065.00,1065.25,16,20
04/26/2004,07:30,1065.25,1065.50,1065.25,1065.25,85,35
04/26/2004,07:31,1065.25,1065.25,1065.00,1065.00,0,58
04/26/2004,07:32,1065.00,1065.25,1064.75,1065.25,100,243
04/26/2004,07:33,1065.25,1065.25,1065.25,1065.25,1,0
04/26/2004,07:34,1065.25,1065.25,1065.00,1065.00,1,55
04/26/2004,07:35,1065.00,1065.00,1065.00,1065.00,0,7
04/26/2004,07:36,1065.25,1065.25,1065.00,1065.00,14,46
04/26/2004,07:37,1065.25,1065.25,1065.25,1065.25,25,0
04/26/2004,07:38,1065.25,1065.25,1065.00,1065.25,9,20
04/26/2004,07:40,1065.25,1065.25,1065.25,1065.25,3,0
04/26/2004,07:41,1065.00,1065.00,1065.00,1065.00,0,55
04/26/2004,07:42,1065.00,1065.00,1065.00,1065.00,0,19
04/26/2004,07:43,1065.00,1065.00,1065.00,1065.00,0,1
04/26/2004,07:44,1065.00,1065.00,1065.00,1065.00,0,2
04/26/2004,07:45,1065.00,1065.00,1065.00,1065.00,0,47
04/26/2004,07:46,1065.00,1065.25,1064.75,1065.00,52,120
04/26/2004,07:47,1065.00,1065.25,1065.00,1065.25,21,0
04/26/2004,07:48,1065.00,1065.00,1065.00,1065.00,0,12
04/26/2004,07:49,1065.00,1065.00,1064.75,1064.75,1,113
04/26/2004,07:50,1064.75,1064.75,1064.75,1064.75,0,24
04/26/2004,07:51,1064.75,1064.75,1064.75,1064.75,0,5
04/26/2004,07:52,1064.75,1064.75,1064.75,1064.75,0,100
04/26/2004,07:53,1065.00,1065.00,1065.00,1065.00,1,0
04/26/2004,07:54,1065.00,1065.00,1065.00,1065.00,48,0
04/26/2004,07:55,1065.00,1065.00,1065.00,1065.00,93,0
04/26/2004,07:56,1065.00,1065.00,1065.00,1065.00,20,0
04/26/2004,07:57,1065.00,1065.00,1065.00,1065.00,33,0
04/26/2004,07:58,1065.25,1065.25,1065.00,1065.00,2,27
04/26/2004,07:59,1065.00,1065.00,1065.00,1065.00,0,94
04/26/2004,08:00,1065.00,1065.00,1065.00,1065.00,0,20
04/26/2004,08:01,1065.00,1065.25,1065.00,1065.00,1,50
04/26/2004,08:02,1065.00,1065.00,1065.00,1065.00,0,29
04/26/2004,08:04,1065.00,1065.00,1065.00,1065.00,0,63
04/26/2004,08:05,1065.00,1065.00,1064.75,1064.75,0,200
04/26/2004,08:06,1064.75,1065.25,1064.75,1065.25,227,116
04/26/2004,08:07,1065.25,1065.25,1065.00,1065.00,2,5
04/26/2004,08:08,1065.00,1065.00,1065.00,1065.00,0,5
04/26/2004,08:09,1065.00,1065.25,1065.00,1065.25,30,1
04/26/2004,08:10,1065.25,1065.50,1065.25,1065.50,468,17
04/26/2004,08:11,1065.25,1065.50,1065.25,1065.50,123,1
04/26/2004,08:12,1065.50,1065.50,1065.25,1065.50,71,3
04/26/2004,08:13,1065.50,1065.50,1065.50,1065.50,33,0
04/26/2004,08:14,1065.50,1065.50,1065.25,1065.50,61,10
04/26/2004,08:15,1065.50,1065.75,1065.50,1065.75,21,11
04/26/2004,08:16,1065.50,1065.75,1065.50,1065.75,3,19
04/26/2004,08:17,1065.50,1065.75,1065.50,1065.75,19,10
04/26/2004,08:18,1065.75,1065.75,1065.50,1065.75,38,2
04/26/2004,08:19,1065.75,1065.75,1065.75,1065.75,18,0
04/26/2004,08:20,1065.75,1065.75,1065.25,1065.25,1,209
04/26/2004,08:21,1065.50,1065.50,1065.50,1065.50,169,0
04/26/2004,08:22,1065.50,1065.50,1065.50,1065.50,140,0
04/26/2004,08:23,1065.75,1065.75,1065.75,1065.75,1,0
04/26/2004,08:24,1065.75,1065.75,1065.50,1065.75,4,8
04/26/2004,08:25,1065.50,1065.50,1065.50,1065.50,0,24
04/26/2004,08:26,1065.50,1065.75,1065.50,1065.75,21,1
04/26/2004,08:27,1065.50,1065.75,1065.50,1065.50,1,7
04/26/2004,08:28,1065.50,1065.75,1065.50,1065.75,2,132
04/26/2004,08:29,1065.50,1066.00,1065.50,1065.75,423,84
04/26/2004,08:30,1065.75,1066.00,1065.50,1065.50,122,431
04/26/2004,08:31,1065.50,1066.25,1065.50,1066.00,1037,580
04/26/2004,08:32,1066.25,1066.25,1065.50,1065.50,214,611
04/26/2004,08:33,1065.75,1065.75,1065.25,1065.25,642,1090
04/26/2004,08:34,1065.50,1065.75,1065.25,1065.75,608,464
04/26/2004,08:35,1065.75,1066.00,1065.50,1065.75,1116,128
04/26/2004,08:36,1066.00,1066.75,1065.75,1066.75,2919,640
04/26/2004,08:37,1066.75,1067.00,1066.50,1066.75,1488,583
04/26/2004,08:38,1067.00,1067.25,1066.50,1066.75,1506,1756
04/26/2004,08:39,1066.75,1066.75,1066.50,1066.75,1308,416
04/26/2004,08:40,1066.75,1067.00,1066.50,1066.75,950,1073
04/26/2004,08:41,1066.75,1068.00,1066.50,1067.75,5031,374
04/26/2004,08:42,1068.00,1068.00,1066.75,1067.00,2180,3757
04/26/2004,08:43,1067.00,1067.50,1066.75,1067.00,1407,673
04/26/2004,08:44,1067.25,1067.50,1067.00,1067.25,772,729
04/26/2004,08:45,1067.25,1067.25,1067.00,1067.00,1060,961
04/26/2004,08:46,1067.00,1067.50,1066.75,1067.00,675,1082
04/26/2004,08:47,1067.00,1067.25,1066.75,1067.00,539,1251
04/26/2004,08:48,1067.00,1067.50,1067.00,1067.25,1637,707
04/26/2004,08:49,1067.25,1067.25,1066.50,1066.75,429,2414
04/26/2004,08:50,1066.75,1067.25,1066.75,1067.00,389,547
04/26/2004,08:51,1067.00,1067.00,1066.75,1066.75,100,922
04/26/2004,08:52,1066.75,1068.25,1066.75,1067.50,6226,2789
04/26/2004,08:53,1067.50,1068.00,1067.25,1068.00,1249,179
04/26/2004,08:54,1067.75,1069.00,1067.75,1068.75,3277,728
04/26/2004,08:55,1068.75,1069.25,1068.75,1069.25,1643,1175
04/26/2004,08:56,1069.25,1069.50,1068.75,1068.75,889,1147
04/26/2004,08:57,1068.75,1069.25,1068.75,1069.00,1256,1453
04/26/2004,08:58,1068.75,1069.25,1068.75,1068.75,535,607
04/26/2004,08:59,1069.00,1069.00,1068.75,1068.75,456,161
04/26/2004,09:00,1068.75,1069.00,1068.50,1068.75,203,1073
04/26/2004,09:01,1068.75,1069.25,1068.50,1069.00,1125,766
04/26/2004,09:02,1068.75,1069.00,1067.75,1068.25,772,2501
04/26/2004,09:03,1068.25,1068.50,1068.00,1068.25,474,542
04/26/2004,09:04,1068.25,1068.50,1067.75,1068.25,439,666
04/26/2004,09:05,1068.00,1068.25,1067.75,1068.00,228,579
04/26/2004,09:06,1068.25,1068.25,1067.75,1067.75,286,544
04/26/2004,09:07,1067.50,1067.75,1066.50,1066.50,957,3275
04/26/2004,09:08,1066.50,1066.75,1066.00,1066.75,756,1486
04/26/2004,09:09,1066.50,1066.75,1066.50,1066.75,520,568
04/26/2004,09:10,1066.75,1067.00,1066.50,1067.00,493,185
04/26/2004,09:11,1066.75,1067.25,1066.50,1066.75,742,781
04/26/2004,09:12,1066.75,1067.25,1066.50,1067.00,1325,1155
04/26/2004,09:13,1067.00,1067.25,1066.75,1067.00,152,356
04/26/2004,09:14,1067.00,1067.25,1066.75,1066.75,172,971
04/26/2004,09:15,1067.00,1067.00,1065.75,1066.00,641,3532
04/26/2004,09:16,1065.75,1066.00,1065.25,1065.25,1852,4002
04/26/2004,09:17,1065.25,1065.50,1064.50,1064.75,2528,3818
04/26/2004,09:18,1064.75,1065.25,1064.25,1064.25,1223,1664
04/26/2004,09:19,1064.50,1064.75,1064.25,1064.75,946,1163
04/26/2004,09:20,1064.50,1065.00,1064.25,1065.00,891,1080
04/26/2004,09:21,1064.75,1065.25,1064.75,1065.00,715,453
04/26/2004,09:22,1065.00,1065.25,1064.75,1064.75,351,349
04/26/2004,09:23,1065.00,1065.50,1064.75,1065.50,1898,151
04/26/2004,09:24,1065.50,1065.50,1065.00,1065.00,459,1519
04/26/2004,09:25,1065.25,1065.25,1064.50,1064.75,1407,926
04/26/2004,09:26,1064.75,1064.75,1063.75,1063.75,748,2299
04/26/2004,09:27,1063.75,1064.00,1062.50,1063.00,2051,7615
04/26/2004,09:28,1062.75,1063.00,1061.50,1061.75,2006,5206
04/26/2004,09:29,1061.50,1062.00,1061.50,1062.00,1311,2075
04/26/2004,09:30,1062.00,1062.00,1061.50,1062.00,1338,1737
04/26/2004,09:31,1062.00,1062.25,1061.75,1062.00,707,266
04/26/2004,09:32,1062.25,1062.25,1061.50,1061.75,611,1547
04/26/2004,09:33,1061.75,1062.75,1061.75,1062.50,2231,75
04/26/2004,09:34,1062.75,1062.75,1062.25,1062.50,458,486
04/26/2004,09:35,1062.50,1062.50,1062.25,1062.50,406,473
04/26/2004,09:36,1062.50,1063.25,1062.25,1063.00,1704,387
04/26/2004,09:37,1063.00,1063.00,1062.25,1062.50,491,668
04/26/2004,09:38,1062.25,1062.50,1061.25,1061.25,436,2082
04/26/2004,09:39,1061.25,1062.00,1061.00,1061.75,2153,2586
04/26/2004,09:40,1062.00,1062.75,1061.50,1062.25,1830,1097
04/26/2004,09:41,1062.25,1062.50,1061.75,1062.00,177,593
04/26/2004,09:42,1061.75,1062.25,1061.75,1062.25,497,36
04/26/2004,09:43,1062.00,1062.50,1062.00,1062.25,675,214
04/26/2004,09:44,1062.50,1062.75,1062.25,1062.75,723,365
04/26/2004,09:45,1062.75,1063.00,1062.50,1062.75,982,162
04/26/2004,09:46,1062.75,1063.00,1062.50,1062.75,517,186
04/26/2004,09:47,1062.75,1062.75,1061.75,1062.00,405,1027
04/26/2004,09:48,1062.00,1062.75,1062.00,1062.50,1028,487
04/26/2004,09:49,1062.50,1062.50,1062.00,1062.00,236,709
04/26/2004,09:50,1062.00,1062.25,1061.25,1062.25,782,1514
04/26/2004,09:51,1062.25,1062.50,1061.75,1062.50,897,913
04/26/2004,09:52,1062.50,1063.00,1062.25,1062.75,783,467
04/26/2004,09:53,1062.75,1062.75,1062.25,1062.25,167,644
04/26/2004,09:54,1062.25,1062.50,1061.75,1062.25,365,1327
04/26/2004,09:55,1062.25,1062.25,1061.25,1061.25,151,1486
04/26/2004,09:56,1061.25,1061.50,1060.50,1061.25,1530,3258
04/26/2004,09:57,1061.25,1061.50,1061.00,1061.50,1083,67
04/26/2004,09:58,1061.50,1062.25,1061.25,1062.00,1609,290
04/26/2004,09:59,1062.25,1062.50,1062.00,1062.00,1021,544
04/26/2004,10:00,1062.00,1062.50,1061.75,1062.25,746,541
04/26/2004,10:01,1062.00,1062.75,1062.00,1062.75,731,62
04/26/2004,10:02,1062.75,1062.75,1062.50,1062.75,504,81
04/26/2004,10:03,1062.50,1062.75,1062.00,1062.25,806,523
04/26/2004,10:04,1062.25,1063.00,1062.25,1063.00,652,16
04/26/2004,10:05,1062.75,1063.00,1062.50,1063.00,638,419
04/26/2004,10:06,1063.00,1063.50,1062.50,1063.50,2310,357
04/26/2004,10:07,1063.50,1063.50,1063.00,1063.25,765,538
04/26/2004,10:08,1063.25,1063.75,1063.00,1063.50,958,354
04/26/2004,10:09,1063.50,1063.75,1063.25,1063.50,555,705
04/26/2004,10:10,1063.50,1063.75,1063.25,1063.25,364,394
04/26/2004,10:11,1063.25,1063.50,1063.00,1063.00,301,634
04/26/2004,10:12,1063.25,1063.50,1062.75,1063.25,599,727
04/26/2004,10:13,1063.25,1063.50,1063.00,1063.25,123,675
04/26/2004,10:14,1063.25,1063.25,1062.75,1063.00,298,521
04/26/2004,10:15,1063.25,1063.25,1062.75,1062.75,51,389
04/26/2004,10:16,1062.75,1063.25,1062.50,1062.75,537,1119
04/26/2004,10:17,1063.00,1063.00,1062.75,1063.00,91,7
04/26/2004,10:18,1062.75,1063.25,1062.75,1063.00,269,367
04/26/2004,10:19,1063.00,1063.25,1062.75,1062.75,353,792
04/26/2004,10:20,1062.75,1063.00,1062.75,1062.75,29,421
04/26/2004,10:21,1062.75,1063.00,1062.50,1062.50,25,349
04/26/2004,10:22,1062.50,1062.75,1062.50,1062.75,249,132
04/26/2004,10:23,1063.00,1063.00,1062.75,1062.75,51,129
04/26/2004,10:24,1062.75,1063.00,1062.75,1062.75,24,114
04/26/2004,10:25,1063.00,1063.25,1063.00,1063.25,235,42
04/26/2004,10:26,1063.25,1063.25,1063.00,1063.25,122,154
04/26/2004,10:27,1063.00,1063.50,1063.00,1063.50,646,10
04/26/2004,10:28,1063.50,1063.50,1063.25,1063.50,441,33
04/26/2004,10:29,1063.50,1063.50,1063.25,1063.50,187,181
04/26/2004,10:30,1063.50,1063.50,1063.25,1063.25,33,207
04/26/2004,10:31,1063.25,1064.25,1063.25,1064.25,2001,843
04/26/2004,10:32,1064.25,1064.25,1064.00,1064.25,1529,213
04/26/2004,10:33,1064.25,1064.50,1064.00,1064.25,273,547
04/26/2004,10:34,1064.00,1064.25,1063.75,1064.25,329,188
04/26/2004,10:35,1064.25,1064.25,1063.75,1063.75,134,215
04/26/2004,10:36,1063.75,1064.25,1063.75,1064.25,625,89
04/26/2004,10:37,1064.25,1064.50,1064.00,1064.25,323,285
04/26/2004,10:38,1064.25,1064.25,1064.00,1064.25,197,213
04/26/2004,10:39,1064.00,1064.25,1064.00,1064.00,286,200
04/26/2004,10:40,1064.00,1064.25,1063.75,1064.00,256,284
04/26/2004,10:41,1064.00,1064.25,1064.00,1064.00,4,137
04/26/2004,10:42,1064.25,1064.25,1064.00,1064.25,201,44
04/26/2004,10:43,1064.25,1064.50,1064.25,1064.50,422,138
04/26/2004,10:44,1064.25,1064.50,1064.25,1064.50,362,23
04/26/2004,10:45,1064.50,1064.50,1064.25,1064.50,25,14
04/26/2004,10:46,1064.50,1064.75,1064.25,1064.50,304,285
04/26/2004,10:47,1064.25,1064.50,1063.75,1063.75,40,1172
04/26/2004,10:48,1063.75,1064.00,1063.50,1063.50,661,468
04/26/2004,10:49,1063.50,1064.00,1063.50,1064.00,324,167
04/26/2004,10:50,1064.00,1064.00,1063.75,1064.00,141,771
04/26/2004,10:51,1063.75,1064.00,1063.75,1063.75,4,141
04/26/2004,10:52,1063.75,1063.75,1063.50,1063.50,4,317
04/26/2004,10:53,1063.75,1063.75,1063.50,1063.50,23,338
04/26/2004,10:54,1063.50,1063.50,1063.25,1063.25,14,409
04/26/2004,10:55,1063.25,1063.50,1063.25,1063.25,10,222
04/26/2004,10:56,1063.25,1063.50,1063.25,1063.50,15,60
04/26/2004,10:57,1063.50,1064.00,1063.25,1063.75,655,56
04/26/2004,10:58,1063.75,1064.00,1063.50,1064.00,184,13
04/26/2004,10:59,1064.00,1064.25,1063.75,1064.00,616,659
04/26/2004,11:00,1064.00,1064.25,1063.75,1064.00,126,43
04/26/2004,11:01,1064.00,1064.50,1063.75,1064.50,604,138
04/26/2004,11:02,1064.50,1064.50,1063.75,1063.75,189,1323
04/26/2004,11:03,1063.75,1064.50,1063.75,1064.50,398,355
04/26/2004,11:04,1064.50,1064.75,1064.50,1064.50,444,159
04/26/2004,11:05,1064.75,1064.75,1064.00,1064.25,5,889
04/26/2004,11:06,1064.25,1064.25,1063.75,1064.00,12,296
04/26/2004,11:07,1063.75,1064.00,1063.75,1063.75,7,17
04/26/2004,11:08,1063.75,1064.00,1063.75,1063.75,8,201
04/26/2004,11:09,1063.75,1064.00,1063.75,1063.75,80,38
04/26/2004,11:10,1064.00,1064.00,1063.25,1063.50,98,1132
04/26/2004,11:11,1063.50,1063.75,1063.50,1063.50,166,113
04/26/2004,11:12,1063.50,1063.75,1063.50,1063.75,63,31
04/26/2004,11:13,1063.75,1063.75,1063.25,1063.50,100,237
04/26/2004,11:14,1063.50,1063.50,1063.25,1063.50,376,27
04/26/2004,11:15,1063.50,1063.75,1063.50,1063.75,33,67
04/26/2004,11:16,1063.75,1063.75,1062.75,1063.50,927,1402
04/26/2004,11:17,1063.25,1063.50,1062.75,1062.75,164,441
04/26/2004,11:18,1062.75,1063.25,1062.75,1063.25,448,31
04/26/2004,11:19,1063.25,1063.25,1063.00,1063.25,29,15
04/26/2004,11:20,1063.25,1063.25,1063.00,1063.25,33,2
04/26/2004,11:21,1063.25,1063.25,1063.00,1063.00,326,9
04/26/2004,11:22,1063.00,1063.25,1062.75,1063.00,86,486
04/26/2004,11:23,1063.00,1063.50,1062.75,1063.25,668,296
04/26/2004,11:24,1063.50,1063.50,1063.25,1063.25,57,219
04/26/2004,11:25,1063.25,1063.50,1063.00,1063.50,50,303
04/26/2004,11:26,1063.25,1063.50,1063.25,1063.25,42,467
04/26/2004,11:27,1063.25,1063.50,1063.25,1063.50,5,20
04/26/2004,11:28,1063.25,1063.50,1063.00,1063.25,24,187
04/26/2004,11:29,1063.00,1063.00,1062.75,1062.75,1,622
04/26/2004,11:30,1062.75,1063.00,1062.50,1062.75,157,161
04/26/2004,11:31,1062.75,1063.25,1062.75,1063.00,205,193
04/26/2004,11:32,1063.00,1063.25,1062.75,1063.25,114,38
04/26/2004,11:33,1063.00,1063.75,1063.00,1063.75,900,98
04/26/2004,11:34,1063.50,1064.00,1063.50,1063.50,340,373
04/26/2004,11:35,1063.50,1063.75,1063.25,1063.50,6,197
04/26/2004,11:36,1063.50,1063.75,1063.25,1063.50,152,17
04/26/2004,11:37,1063.50,1063.75,1063.25,1063.50,57,196
04/26/2004,11:38,1063.50,1063.75,1063.50,1063.75,2,14
04/26/2004,11:39,1063.75,1063.75,1063.25,1063.25,7,145
04/26/2004,11:40,1063.25,1063.50,1063.25,1063.50,35,31
04/26/2004,11:41,1063.25,1063.50,1063.25,1063.50,23,215
04/26/2004,11:42,1063.50,1063.50,1062.75,1062.75,164,912
04/26/2004,11:43,1063.00,1063.00,1062.50,1062.50,147,721
04/26/2004,11:44,1062.50,1063.00,1062.50,1062.50,346,175
04/26/2004,11:45,1062.50,1062.50,1061.75,1062.25,737,1646
04/26/2004,11:46,1062.25,1062.50,1062.00,1062.50,515,66
04/26/2004,11:47,1062.50,1062.50,1062.25,1062.25,198,479
04/26/2004,11:48,1062.00,1062.50,1062.00,1062.25,107,1010
04/26/2004,11:49,1062.25,1062.25,1062.00,1062.25,54,335
04/26/2004,11:50,1062.25,1062.25,1062.00,1062.00,30,8
04/26/2004,11:51,1062.25,1062.50,1062.00,1062.50,353,1
04/26/2004,11:52,1062.50,1062.50,1062.25,1062.50,142,13
04/26/2004,11:53,1062.25,1062.50,1062.00,1062.25,318,1006
04/26/2004,11:54,1062.25,1062.50,1062.00,1062.50,375,34
04/26/2004,11:55,1062.50,1062.75,1062.25,1062.75,878,11
04/26/2004,11:56,1062.75,1063.00,1062.50,1063.00,104,140
04/26/2004,11:57,1062.75,1063.25,1062.75,1063.00,384,74
04/26/2004,11:58,1063.00,1063.25,1062.75,1062.75,23,94
04/26/2004,11:59,1063.00,1063.00,1062.50,1062.75,13,203
04/26/2004,12:00,1062.50,1062.75,1062.50,1062.50,17,34
04/26/2004,12:01,1062.75,1063.00,1062.50,1062.75,102,19
04/26/2004,12:02,1063.00,1063.00,1062.50,1063.00,17,122
04/26/2004,12:03,1063.00,1063.00,1062.75,1063.00,10,6
04/26/2004,12:04,1063.00,1063.25,1063.00,1063.00,260,57
04/26/2004,12:05,1063.00,1064.00,1063.00,1063.75,1677,252
04/26/2004,12:06,1063.75,1064.00,1063.50,1063.75,395,152
04/26/2004,12:07,1064.00,1064.25,1063.75,1064.25,926,12
04/26/2004,12:08,1064.25,1064.25,1064.00,1064.25,546,323
04/26/2004,12:09,1064.00,1064.50,1063.75,1064.25,1195,502
04/26/2004,12:10,1064.00,1064.25,1063.75,1063.75,118,230
04/26/2004,12:11,1064.00,1064.25,1063.75,1063.75,62,37
04/26/2004,12:12,1063.75,1064.00,1063.75,1063.75,26,14
04/26/2004,12:13,1063.75,1064.00,1063.75,1064.00,13,22
04/26/2004,12:14,1064.00,1064.00,1063.50,1063.50,34,773
04/26/2004,12:15,1063.50,1063.75,1063.25,1063.25,3,333
04/26/2004,12:16,1063.25,1063.50,1063.00,1063.00,250,379
04/26/2004,12:17,1063.00,1063.25,1062.75,1062.75,26,1089
04/26/2004,12:18,1062.75,1063.25,1062.50,1063.25,530,44
04/26/2004,12:19,1063.00,1063.00,1062.75,1063.00,171,75
04/26/2004,12:20,1063.00,1063.00,1062.75,1062.75,17,151
04/26/2004,12:21,1062.75,1063.25,1062.75,1063.25,264,48
04/26/2004,12:22,1063.00,1063.00,1062.75,1063.00,44,215
04/26/2004,12:23,1063.00,1063.00,1062.75,1062.75,19,17
04/26/2004,12:24,1062.75,1063.00,1062.75,1063.00,6,124
04/26/2004,12:25,1062.75,1063.25,1062.75,1063.00,219,31
04/26/2004,12:26,1063.00,1063.00,1062.50,1062.75,114,478
04/26/2004,12:27,1062.75,1062.75,1062.50,1062.50,139,27
04/26/2004,12:28,1062.75,1063.00,1062.50,1062.75,141,55
04/26/2004,12:29,1062.75,1063.00,1062.50,1062.75,42,38
04/26/2004,12:30,1062.75,1062.75,1062.25,1062.50,131,171
04/26/2004,12:31,1062.50,1063.00,1062.50,1063.00,211,26
04/26/2004,12:32,1063.00,1063.00,1062.75,1063.00,15,23
04/26/2004,12:33,1062.75,1062.75,1062.50,1062.75,83,172
04/26/2004,12:34,1062.50,1062.75,1062.25,1062.50,215,379
04/26/2004,12:35,1062.50,1062.75,1062.50,1062.50,23,315
04/26/2004,12:36,1062.75,1062.75,1062.00,1062.00,6,993
04/26/2004,12:37,1062.00,1062.25,1062.00,1062.25,16,137
04/26/2004,12:38,1062.25,1062.75,1062.25,1062.75,892,6
04/26/2004,12:39,1062.75,1063.00,1062.50,1062.75,149,69
04/26/2004,12:40,1062.75,1063.00,1062.75,1063.00,299,244
04/26/2004,12:41,1063.00,1063.00,1062.75,1062.75,44,25
04/26/2004,12:42,1062.75,1063.00,1062.75,1063.00,14,9
04/26/2004,12:43,1063.00,1063.25,1062.75,1063.25,192,13
04/26/2004,12:44,1063.25,1063.50,1063.00,1063.25,340,58
04/26/2004,12:45,1063.50,1063.50,1063.25,1063.25,67,706
04/26/2004,12:46,1063.50,1063.50,1063.25,1063.25,186,215
04/26/2004,12:47,1063.25,1063.75,1063.25,1063.75,499,26
04/26/2004,12:48,1063.75,1063.75,1063.50,1063.50,17,173
04/26/2004,12:49,1063.50,1063.75,1063.50,1063.50,182,25
04/26/2004,12:50,1063.50,1063.50,1063.00,1063.25,23,421
04/26/2004,12:51,1063.00,1063.25,1063.00,1063.25,195,12
04/26/2004,12:52,1063.25,1063.25,1062.75,1063.00,107,440
04/26/2004,12:53,1063.25,1063.25,1063.00,1063.00,20,10
04/26/2004,12:54,1063.25,1063.25,1063.00,1063.00,8,291
04/26/2004,12:55,1063.00,1063.00,1062.75,1063.00,2,218
04/26/2004,12:56,1062.75,1063.00,1062.75,1062.75,6,15
04/26/2004,12:57,1062.75,1063.25,1062.75,1063.00,253,34
04/26/2004,12:58,1063.00,1063.25,1063.00,1063.00,84,102
04/26/2004,12:59,1062.75,1063.00,1062.75,1062.75,63,148
04/26/2004,13:00,1063.00,1063.00,1062.25,1062.25,9,1402
04/26/2004,13:01,1062.25,1062.75,1062.00,1062.50,458,750
04/26/2004,13:02,1062.50,1062.75,1062.00,1062.00,310,461
04/26/2004,13:03,1062.00,1062.25,1061.50,1062.00,534,1540
04/26/2004,13:04,1061.75,1062.25,1061.50,1062.00,1221,1011
04/26/2004,13:05,1062.00,1062.00,1061.25,1061.25,84,2645
04/26/2004,13:06,1061.25,1061.50,1061.00,1061.50,873,1142
04/26/2004,13:07,1061.50,1061.75,1061.50,1061.50,334,139
04/26/2004,13:08,1061.50,1061.75,1060.75,1061.25,225,1678
04/26/2004,13:09,1061.00,1061.25,1060.75,1060.75,81,856
04/26/2004,13:10,1060.75,1060.75,1060.25,1060.50,1819,2609
04/26/2004,13:11,1060.75,1060.75,1059.00,1059.00,960,5327
04/26/2004,13:12,1059.25,1059.50,1059.00,1059.25,1319,2664
04/26/2004,13:13,1059.25,1059.75,1059.00,1059.50,1521,561
04/26/2004,13:14,1059.50,1060.00,1059.25,1059.75,1578,1176
04/26/2004,13:15,1059.75,1060.00,1059.50,1059.75,824,589
04/26/2004,13:16,1059.50,1059.75,1058.75,1058.75,839,2749
04/26/2004,13:17,1058.75,1059.75,1058.75,1059.50,1590,527
04/26/2004,13:18,1059.75,1059.75,1059.25,1059.50,475,492
04/26/2004,13:19,1059.50,1060.00,1059.25,1059.75,934,291
04/26/2004,13:20,1059.75,1059.75,1059.50,1059.75,516,36
04/26/2004,13:21,1059.75,1059.75,1059.25,1059.75,900,1062
04/26/2004,13:22,1059.50,1059.75,1059.00,1059.25,416,1202
04/26/2004,13:23,1059.50,1059.50,1059.00,1059.00,273,760
04/26/2004,13:24,1059.00,1059.75,1059.00,1059.75,922,135
04/26/2004,13:25,1059.75,1059.75,1059.25,1059.25,402,225
04/26/2004,13:26,1059.50,1059.75,1058.75,1059.00,285,1197
04/26/2004,13:27,1058.75,1059.00,1058.25,1058.50,1546,2830
04/26/2004,13:28,1058.75,1058.75,1058.25,1058.50,782,1543
04/26/2004,13:29,1058.50,1058.75,1058.00,1058.00,172,1716
04/26/2004,13:30,1058.25,1058.50,1057.75,1058.00,832,1525
04/26/2004,13:31,1058.25,1058.25,1057.75,1058.25,904,1297
04/26/2004,13:32,1058.25,1058.50,1058.25,1058.25,924,322
04/26/2004,13:33,1058.25,1058.50,1058.00,1058.25,529,1117
04/26/2004,13:34,1058.25,1058.75,1058.25,1058.50,564,469
04/26/2004,13:35,1058.50,1059.25,1058.50,1059.00,1553,725
04/26/2004,13:36,1059.00,1059.25,1058.75,1059.00,861,591
04/26/2004,13:37,1059.25,1059.25,1058.50,1058.75,663,2222
04/26/2004,13:38,1058.75,1059.00,1058.75,1059.00,304,232
04/26/2004,13:39,1059.00,1059.75,1059.00,1059.75,1723,167
04/26/2004,13:40,1059.50,1060.00,1059.50,1059.75,1870,660
04/26/2004,13:41,1060.00,1060.00,1059.50,1059.50,130,314
04/26/2004,13:42,1059.50,1060.00,1059.50,1060.00,965,142
04/26/2004,13:43,1059.75,1060.25,1059.25,1059.50,690,965
04/26/2004,13:44,1059.25,1059.50,1059.00,1059.25,161,1071
04/26/2004,13:45,1059.25,1059.50,1059.25,1059.50,153,19
04/26/2004,13:46,1059.50,1059.75,1059.25,1059.75,388,138
04/26/2004,13:47,1059.50,1059.75,1059.50,1059.75,66,48
04/26/2004,13:48,1059.75,1059.75,1059.25,1059.25,140,344
04/26/2004,13:49,1059.25,1059.50,1058.75,1059.00,349,1271
04/26/2004,13:50,1058.75,1059.25,1058.75,1059.25,254,650
04/26/2004,13:51,1059.00,1059.75,1059.00,1059.50,899,128
04/26/2004,13:52,1059.50,1059.50,1059.00,1059.25,106,363
04/26/2004,13:53,1059.25,1059.25,1058.75,1059.00,76,256
04/26/2004,13:54,1059.25,1059.75,1059.00,1059.75,867,29
04/26/2004,13:55,1059.50,1059.75,1059.25,1059.50,113,213
04/26/2004,13:56,1059.50,1060.25,1059.50,1060.00,2118,533
04/26/2004,13:57,1060.00,1060.25,1059.75,1060.25,502,17
04/26/2004,13:58,1060.25,1061.00,1060.25,1060.75,3175,990
04/26/2004,13:59,1060.75,1061.00,1060.00,1060.25,417,1498
04/26/2004,14:00,1060.25,1060.50,1060.00,1060.00,51,335
04/26/2004,14:01,1060.25,1060.25,1060.00,1060.25,368,396
04/26/2004,14:02,1060.00,1060.25,1059.75,1059.75,255,344
04/26/2004,14:03,1059.75,1060.00,1059.75,1060.00,321,423
04/26/2004,14:04,1060.00,1060.25,1060.00,1060.25,48,3
04/26/2004,14:05,1060.25,1060.25,1060.00,1060.00,20,295
04/26/2004,14:06,1060.00,1060.25,1060.00,1060.25,20,186
04/26/2004,14:07,1060.00,1060.25,1060.00,1060.25,6,166
04/26/2004,14:08,1060.00,1060.25,1059.00,1059.00,818,2277
04/26/2004,14:09,1059.00,1059.25,1058.75,1058.75,862,1260
04/26/2004,14:10,1058.75,1059.00,1058.25,1058.25,529,1634
04/26/2004,14:11,1058.25,1058.50,1058.00,1058.25,394,1415
04/26/2004,14:12,1058.00,1058.25,1056.25,1056.50,1224,7080
04/26/2004,14:13,1056.25,1057.00,1056.25,1056.50,1685,970
04/26/2004,14:14,1056.75,1057.50,1056.50,1057.50,1878,187
04/26/2004,14:15,1057.50,1057.75,1057.00,1057.50,1320,1102
04/26/2004,14:16,1057.50,1057.75,1057.50,1057.75,168,353
04/26/2004,14:17,1057.75,1057.75,1057.25,1057.25,176,642
04/26/2004,14:18,1057.50,1058.00,1057.25,1058.00,859,70
04/26/2004,14:19,1058.00,1058.00,1057.25,1057.75,922,1393
04/26/2004,14:20,1058.00,1059.25,1057.75,1059.25,2985,454
04/26/2004,14:21,1059.25,1060.00,1059.25,1059.75,3458,1220
04/26/2004,14:22,1059.75,1060.00,1059.25,1059.50,2724,2359
04/26/2004,14:23,1059.50,1059.75,1059.25,1059.50,33,511
04/26/2004,14:24,1059.50,1059.75,1059.00,1059.75,834,622
04/26/2004,14:25,1059.50,1060.00,1059.50,1059.50,630,1049
04/26/2004,14:26,1059.75,1060.25,1059.25,1059.50,1113,1154
04/26/2004,14:27,1059.50,1059.50,1059.00,1059.25,953,923
04/26/2004,14:28,1059.50,1060.00,1059.50,1060.00,850,11
04/26/2004,14:29,1060.00,1060.25,1059.75,1059.75,347,291
04/26/2004,14:30,1060.00,1060.25,1059.75,1059.75,516,526
04/26/2004,14:31,1060.00,1060.25,1059.75,1060.00,483,123
04/26/2004,14:32,1060.00,1060.00,1059.00,1059.50,887,1835
04/26/2004,14:33,1059.25,1059.75,1059.25,1059.25,292,755
04/26/2004,14:34,1059.25,1059.50,1059.00,1059.25,64,242
04/26/2004,14:35,1059.25,1059.25,1058.25,1058.25,225,2001
04/26/2004,14:36,1058.25,1058.50,1057.75,1058.25,1550,2463
04/26/2004,14:37,1058.25,1058.50,1058.00,1058.50,891,584
04/26/2004,14:38,1058.25,1058.75,1058.25,1058.75,763,393
04/26/2004,14:39,1058.75,1058.75,1058.50,1058.75,122,18
04/26/2004,14:40,1058.50,1058.75,1058.00,1058.00,32,1487
04/26/2004,14:41,1058.25,1058.75,1058.00,1058.75,1254,146
04/26/2004,14:42,1058.75,1059.50,1058.50,1059.25,2520,1971
04/26/2004,14:43,1059.25,1059.50,1058.50,1058.75,311,459
04/26/2004,14:44,1058.75,1058.75,1058.00,1058.25,486,1923
04/26/2004,14:45,1058.25,1059.00,1058.25,1058.50,1491,203
04/26/2004,14:46,1058.75,1058.75,1058.00,1058.25,1281,1037
04/26/2004,14:47,1058.00,1058.50,1057.75,1058.50,1064,1135
04/26/2004,14:48,1058.50,1059.00,1058.25,1059.00,1405,340
04/26/2004,14:49,1059.00,1059.25,1058.75,1059.25,416,408
04/26/2004,14:50,1059.00,1060.00,1059.00,1059.50,2401,730
04/26/2004,14:51,1059.75,1059.75,1059.25,1059.50,931,249
04/26/2004,14:52,1059.75,1059.75,1059.00,1059.25,272,675
04/26/2004,14:53,1059.25,1059.50,1059.25,1059.25,116,300
04/26/2004,14:54,1059.25,1059.25,1059.00,1059.25,220,198
04/26/2004,14:55,1059.00,1059.25,1058.75,1059.25,416,1089
04/26/2004,14:56,1059.25,1059.25,1059.00,1059.25,146,368
04/26/2004,14:57,1059.25,1059.25,1058.75,1059.25,642,446
04/26/2004,14:58,1059.25,1059.25,1059.00,1059.25,422,44
04/26/2004,14:59,1059.00,1059.50,1059.00,1059.50,1059,30
04/26/2004,15:00,1059.50,1059.75,1059.25,1059.50,2092,1172
04/26/2004,15:01,1059.50,1060.75,1059.50,1060.50,4577,1430
04/26/2004,15:02,1060.25,1060.75,1060.25,1060.50,907,995
04/26/2004,15:03,1060.50,1060.75,1060.25,1060.50,782,757
04/26/2004,15:04,1060.50,1060.50,1060.25,1060.50,34,90
04/26/2004,15:05,1060.50,1061.50,1060.25,1061.50,2682,130
04/26/2004,15:06,1061.50,1062.00,1061.00,1061.25,2340,1514
04/26/2004,15:07,1061.25,1061.50,1061.00,1061.00,779,593
04/26/2004,15:08,1061.25,1061.50,1061.25,1061.50,277,140
04/26/2004,15:09,1061.50,1061.50,1061.00,1061.50,515,504
04/26/2004,15:10,1061.25,1061.50,1061.25,1061.50,95,260
04/26/2004,15:11,1061.50,1062.50,1061.50,1062.25,3752,167
04/26/2004,15:12,1062.50,1062.75,1062.00,1062.50,1418,1748
04/26/2004,15:13,1062.50,1062.75,1062.50,1062.75,403,179
04/26/2004,15:14,1062.50,1062.75,1062.25,1062.75,172,839
04/26/2004,15:15,1062.50,1063.50,1062.50,1063.25,4972,2339
04/26/2004,15:16,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,15:31,1063.00,1063.25,1062.75,1063.00,95,299
04/26/2004,15:32,1063.25,1063.50,1063.00,1063.25,74,8
04/26/2004,15:33,1063.25,1063.50,1063.25,1063.25,25,12
04/26/2004,15:34,1063.25,1063.25,1063.25,1063.25,0,294
04/26/2004,15:35,1063.25,1063.25,1063.00,1063.25,16,147
04/26/2004,15:36,1063.25,1063.50,1063.00,1063.25,32,60
04/26/2004,15:37,1063.25,1063.25,1063.25,1063.25,37,0
04/26/2004,15:38,1063.25,1063.75,1063.25,1063.75,103,1
04/26/2004,15:39,1063.50,1063.50,1063.50,1063.50,0,67
04/26/2004,15:40,1063.75,1063.75,1063.50,1063.50,1,4
04/26/2004,15:41,1063.75,1063.75,1063.25,1063.75,40,102
04/26/2004,15:42,1063.50,1063.50,1063.50,1063.50,0,88
04/26/2004,15:43,1063.75,1063.75,1063.50,1063.50,1,5
04/26/2004,15:44,1063.75,1063.75,1063.50,1063.75,2,1
04/26/2004,15:45,1063.50,1063.50,1063.50,1063.50,0,16
04/26/2004,15:46,1063.50,1063.75,1063.25,1063.50,178,32
04/26/2004,15:47,1063.75,1064.00,1063.50,1064.00,76,2
04/26/2004,15:48,1064.00,1064.00,1063.75,1063.75,2,8
04/26/2004,15:49,1063.75,1064.00,1063.75,1063.75,2,104
04/26/2004,15:50,1063.75,1063.75,1063.75,1063.75,0,1
04/26/2004,15:51,1063.50,1063.50,1063.50,1063.50,0,11
04/26/2004,15:52,1063.50,1063.50,1063.50,1063.50,0,151
04/26/2004,15:53,1063.50,1063.50,1063.50,1063.50,0,104
04/26/2004,15:54,1063.50,1063.75,1063.50,1063.50,1,13
04/26/2004,15:55,1063.50,1063.75,1063.50,1063.75,82,2
04/26/2004,15:56,1063.50,1063.75,1063.50,1063.75,54,2
04/26/2004,15:58,1063.75,1063.75,1063.50,1063.75,4,1
04/26/2004,15:59,1063.75,1063.75,1063.50,1063.50,6,6
04/26/2004,16:00,1063.75,1063.75,1063.50,1063.75,35,52
04/26/2004,17:01,1063.25,1063.25,1063.00,1063.25,49,47
04/26/2004,17:02,1063.25,1063.25,1063.25,1063.25,19,0
04/26/2004,17:03,1063.25,1063.25,1063.25,1063.25,99,0
04/26/2004,17:04,1063.25,1063.25,1063.25,1063.25,25,0
04/26/2004,17:05,1063.00,1063.00,1063.00,1063.00,0,1
04/26/2004,17:08,1063.00,1063.00,1063.00,1063.00,0,1
04/26/2004,17:09,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,17:12,1063.25,1063.25,1063.25,1063.25,34,0
04/26/2004,17:17,1063.25,1063.25,1063.25,1063.25,2,0
04/26/2004,17:20,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,17:23,1063.00,1063.25,1063.00,1063.00,1,52
04/26/2004,17:24,1063.00,1063.00,1063.00,1063.00,0,11
04/26/2004,17:27,1063.00,1063.00,1063.00,1063.00,0,1
04/26/2004,17:28,1063.00,1063.00,1062.75,1063.00,3,2
04/26/2004,17:31,1062.75,1062.75,1062.75,1062.75,0,125
04/26/2004,17:32,1062.75,1062.75,1062.75,1062.75,0,54
04/26/2004,17:36,1062.75,1062.75,1062.75,1062.75,0,20
04/26/2004,17:37,1062.75,1062.75,1062.50,1062.50,0,15
04/26/2004,17:38,1062.50,1062.75,1062.50,1062.50,20,37
04/26/2004,17:39,1062.50,1062.50,1062.50,1062.50,0,32
04/26/2004,17:40,1062.50,1062.50,1062.50,1062.50,0,2
04/26/2004,17:41,1062.75,1062.75,1062.75,1062.75,53,0
04/26/2004,17:42,1062.75,1062.75,1062.75,1062.75,15,0
04/26/2004,17:43,1063.00,1063.00,1063.00,1063.00,1,0
04/26/2004,17:46,1062.75,1062.75,1062.75,1062.75,0,6
04/26/2004,17:47,1062.75,1062.75,1062.75,1062.75,0,1
04/26/2004,17:48,1062.75,1062.75,1062.75,1062.75,0,9
04/26/2004,17:50,1062.50,1062.50,1062.50,1062.50,0,218
04/26/2004,17:51,1062.50,1062.50,1062.50,1062.50,0,32
04/26/2004,17:54,1062.50,1062.50,1062.50,1062.50,0,10
04/26/2004,17:55,1062.50,1062.50,1062.50,1062.50,0,22
04/26/2004,17:56,1062.50,1062.50,1062.50,1062.50,0,24
04/26/2004,17:57,1062.50,1062.50,1062.50,1062.50,0,1
04/26/2004,17:59,1062.50,1062.50,1062.50,1062.50,0,26
04/26/2004,18:01,1062.25,1062.50,1062.25,1062.50,3,1
04/26/2004,18:02,1062.50,1062.50,1062.25,1062.50,2,1
04/26/2004,18:04,1062.25,1062.50,1062.25,1062.25,5,96
04/26/2004,18:05,1062.50,1062.50,1062.50,1062.50,1,0
04/26/2004,18:06,1062.50,1062.50,1062.50,1062.50,1,0
04/26/2004,18:09,1062.50,1062.50,1062.50,1062.50,1,0
04/26/2004,18:11,1062.50,1062.50,1062.25,1062.25,5,1
04/26/2004,18:13,1062.25,1062.50,1062.25,1062.50,2,1
04/26/2004,18:20,1062.50,1062.50,1062.50,1062.50,5,0
04/26/2004,18:27,1062.50,1062.50,1062.50,1062.50,2,0
04/26/2004,18:28,1062.75,1062.75,1062.75,1062.75,13,0
04/26/2004,18:29,1062.75,1062.75,1062.50,1062.50,2,2
04/26/2004,18:30,1062.25,1062.25,1062.25,1062.25,0,48
04/26/2004,18:31,1062.50,1062.75,1062.50,1062.75,10,0
04/26/2004,18:32,1062.50,1062.75,1062.25,1062.75,4,2
04/26/2004,18:39,1062.50,1062.50,1062.50,1062.50,0,1
04/26/2004,18:41,1062.25,1062.25,1062.25,1062.25,0,1
04/26/2004,18:42,1062.25,1062.25,1062.25,1062.25,0,3
04/26/2004,18:43,1062.25,1062.25,1062.25,1062.25,0,1
04/26/2004,18:47,1062.50,1062.50,1062.50,1062.50,20,0
04/26/2004,18:49,1062.50,1062.50,1062.50,1062.50,3,0
04/26/2004,18:51,1062.25,1062.75,1062.25,1062.75,2,1
04/26/2004,18:52,1062.50,1062.75,1062.50,1062.50,1,2
04/26/2004,18:54,1062.50,1062.50,1062.50,1062.50,0,6
04/26/2004,18:55,1062.50,1062.75,1062.50,1062.75,18,1
04/26/2004,19:02,1063.00,1063.00,1062.75,1062.75,28,2
04/26/2004,19:06,1062.75,1062.75,1062.75,1062.75,0,1
04/26/2004,19:08,1063.00,1063.00,1063.00,1063.00,26,0
04/26/2004,19:09,1063.00,1063.00,1063.00,1063.00,21,0
04/26/2004,19:10,1063.00,1063.00,1063.00,1063.00,7,0
04/26/2004,19:18,1062.75,1062.75,1062.75,1062.75,0,2
04/26/2004,19:19,1063.00,1063.00,1063.00,1063.00,1,0
04/26/2004,19:20,1063.00,1063.00,1063.00,1063.00,3,0
04/26/2004,19:22,1062.75,1062.75,1062.75,1062.75,0,1
04/26/2004,19:32,1062.75,1062.75,1062.75,1062.75,0,37
04/26/2004,19:33,1062.50,1062.50,1062.50,1062.50,0,1
04/26/2004,19:37,1062.75,1062.75,1062.75,1062.75,8,0
04/26/2004,19:39,1062.75,1062.75,1062.75,1062.75,5,0
04/26/2004,19:40,1062.75,1062.75,1062.75,1062.75,2,0
04/26/2004,19:41,1062.75,1062.75,1062.75,1062.75,2,0
04/26/2004,19:42,1062.75,1062.75,1062.75,1062.75,1,0
04/26/2004,19:43,1062.75,1062.75,1062.75,1062.75,1,0
04/26/2004,19:44,1062.50,1062.50,1062.50,1062.50,0,1
04/26/2004,19:47,1062.75,1062.75,1062.75,1062.75,17,0
04/26/2004,19:48,1062.75,1063.00,1062.75,1063.00,45,0
04/26/2004,19:50,1063.00,1063.00,1063.00,1063.00,9,0
04/26/2004,19:51,1063.00,1063.50,1063.00,1063.50,53,0
04/26/2004,19:52,1063.00,1063.00,1063.00,1063.00,0,2
04/26/2004,19:53,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,19:54,1063.25,1063.25,1063.25,1063.25,18,0
04/26/2004,19:56,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,19:57,1063.00,1063.25,1063.00,1063.25,2,2
04/26/2004,19:58,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,19:59,1063.00,1063.25,1063.00,1063.25,17,2
04/26/2004,20:08,1063.00,1063.00,1063.00,1063.00,0,1
04/26/2004,20:09,1063.00,1063.00,1063.00,1063.00,0,1
04/26/2004,20:10,1063.25,1063.25,1063.25,1063.25,16,0
04/26/2004,20:11,1063.00,1063.00,1063.00,1063.00,0,42
04/26/2004,20:12,1063.00,1063.00,1063.00,1063.00,0,38
04/26/2004,20:16,1063.00,1063.25,1063.00,1063.25,1,5
04/26/2004,20:23,1063.00,1063.00,1062.75,1062.75,0,20
04/26/2004,20:26,1062.75,1062.75,1062.75,1062.75,0,1
04/26/2004,20:31,1062.75,1063.00,1062.75,1063.00,2,1
04/26/2004,20:34,1063.00,1063.00,1063.00,1063.00,4,0
04/26/2004,20:36,1063.25,1063.25,1063.25,1063.25,20,0
04/26/2004,20:43,1063.00,1063.00,1063.00,1063.00,0,3
04/26/2004,20:44,1063.25,1063.25,1063.25,1063.25,3,0
04/26/2004,20:45,1063.25,1063.25,1063.25,1063.25,11,0
04/26/2004,20:48,1063.25,1063.25,1063.00,1063.00,6,1
04/26/2004,20:50,1063.00,1063.00,1063.00,1063.00,0,2
04/26/2004,20:51,1063.00,1063.00,1063.00,1063.00,0,4
04/26/2004,20:53,1063.25,1063.25,1063.25,1063.25,57,0
04/26/2004,20:55,1063.25,1063.25,1063.25,1063.25,26,0
04/26/2004,20:56,1063.50,1063.50,1063.25,1063.25,19,5
04/26/2004,20:57,1063.50,1063.50,1063.50,1063.50,25,0
04/26/2004,20:59,1063.25,1063.25,1063.25,1063.25,0,5
04/26/2004,21:01,1063.00,1063.00,1063.00,1063.00,0,3
04/26/2004,21:02,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,21:04,1063.00,1063.00,1063.00,1063.00,0,1
04/26/2004,21:05,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,21:07,1063.00,1063.00,1063.00,1063.00,0,2
04/26/2004,21:09,1063.25,1063.25,1063.25,1063.25,2,0
04/26/2004,21:10,1063.00,1063.00,1063.00,1063.00,0,2
04/26/2004,21:11,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,21:12,1063.25,1063.50,1063.25,1063.25,30,11
04/26/2004,21:13,1063.25,1063.25,1063.25,1063.25,0,5
04/26/2004,21:17,1063.25,1063.25,1063.25,1063.25,0,1
04/26/2004,21:18,1063.00,1063.25,1063.00,1063.00,2,17
04/26/2004,21:19,1063.25,1063.25,1063.25,1063.25,8,0
04/26/2004,21:21,1063.00,1063.00,1063.00,1063.00,0,5
04/26/2004,21:25,1063.25,1063.25,1063.25,1063.25,5,0
04/26/2004,21:32,1063.00,1063.00,1063.00,1063.00,0,1
04/26/2004,21:33,1063.00,1063.00,1063.00,1063.00,0,1
04/26/2004,21:34,1063.00,1063.00,1063.00,1063.00,0,1
04/26/2004,21:39,1063.00,1063.00,1063.00,1063.00,0,14
04/26/2004,21:43,1063.00,1063.00,1063.00,1063.00,0,2
04/26/2004,21:45,1063.00,1063.00,1063.00,1063.00,0,2
04/26/2004,21:53,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,21:57,1063.25,1063.25,1063.25,1063.25,11,0
04/26/2004,21:58,1063.00,1063.25,1063.00,1063.25,6,1
04/26/2004,22:00,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,22:01,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,22:08,1063.25,1063.25,1063.00,1063.00,2,5
04/26/2004,22:10,1063.25,1063.25,1063.25,1063.25,1,0
04/26/2004,22:22,1063.25,1064.00,1063.25,1063.50,130,3
04/26/2004,22:23,1063.50,1063.75,1063.50,1063.75,4,1
04/26/2004,22:24,1063.75,1063.75,1063.75,1063.75,1,0
04/26/2004,22:25,1063.50,1063.50,1063.50,1063.50,0,25
04/26/2004,22:26,1063.50,1063.50,1063.50,1063.50,0,19
04/26/2004,22:27,1063.50,1063.50,1063.50,1063.50,0,2
04/26/2004,22:28,1063.75,1063.75,1063.75,1063.75,1,0
04/26/2004,22:30,1063.75,1063.75,1063.75,1063.75,1,0
04/26/2004,22:31,1063.75,1063.75,1063.75,1063.75,1,0
04/26/2004,22:33,1063.75,1063.75,1063.75,1063.75,1,0
04/26/2004,22:35,1063.75,1063.75,1063.50,1063.50,2,1
04/26/2004,22:36,1063.50,1063.50,1063.50,1063.50,0,4
04/26/2004,22:37,1063.50,1063.50,1063.50,1063.50,0,8
04/26/2004,22:43,1063.50,1063.50,1063.50,1063.50,0,19
04/26/2004,22:45,1063.50,1063.50,1063.50,1063.50,0,10
04/26/2004,22:46,1063.50,1063.50,1063.50,1063.50,0,1
04/26/2004,22:48,1063.25,1063.25,1063.25,1063.25,0,6
04/26/2004,22:51,1063.25,1063.25,1063.25,1063.25,0,15
04/26/2004,22:52,1063.50,1063.50,1063.50,1063.50,2,0
04/26/2004,22:53,1063.50,1063.50,1063.50,1063.50,5,0
04/26/2004,23:00,1063.50,1063.50,1063.50,1063.50,3,0
04/26/2004,23:17,1063.50,1063.50,1063.50,1063.50,10,0
04/26/2004,23:24,1063.25,1063.25,1063.25,1063.25,0,2
04/26/2004,23:25,1063.50,1063.50,1063.25,1063.25,5,6
04/26/2004,23:26,1063.25,1063.25,1063.25,1063.25,0,5
04/26/2004,23:27,1063.25,1063.25,1063.25,1063.25,0,9
04/26/2004,23:30,1063.50,1063.50,1063.50,1063.50,5,0
04/26/2004,23:33,1063.50,1063.50,1063.50,1063.50,35,0
04/26/2004,23:34,1063.50,1063.75,1063.50,1063.50,11,1
04/26/2004,23:35,1063.50,1063.50,1063.50,1063.50,0,4
04/26/2004,23:40,1063.50,1063.75,1063.50,1063.75,1,5
04/26/2004,23:46,1063.50,1063.50,1063.50,1063.50,0,8
04/26/2004,23:47,1063.50,1063.50,1063.50,1063.50,0,2
04/26/2004,23:52,1063.50,1063.50,1063.50,1063.50,0,3
04/26/2004,23:54,1063.25,1063.25,1063.25,1063.25,0,1
04/26/2004,23:55,1063.50,1063.50,1063.50,1063.50,9,0
04/26/2004,23:56,1063.50,1063.50,1063.50,1063.50,4,0
04/26/2004,23:57,1063.50,1063.50,1063.50,1063.50,1,0
04/27/2004,00:03,1063.50,1063.50,1063.50,1063.50,3,0
04/27/2004,00:04,1063.50,1063.50,1063.50,1063.50,2,0
04/27/2004,00:06,1063.50,1063.50,1063.25,1063.25,10,5
04/27/2004,00:09,1063.50,1063.50,1063.50,1063.50,1,0
04/27/2004,00:11,1063.50,1063.50,1063.50,1063.50,6,0
04/27/2004,00:23,1063.50,1063.50,1063.50,1063.50,3,0
04/27/2004,00:24,1063.50,1063.50,1063.50,1063.50,3,0
04/27/2004,00:29,1063.50,1063.50,1063.50,1063.50,5,0
04/27/2004,00:31,1063.50,1063.50,1063.50,1063.50,2,0
04/27/2004,00:35,1063.50,1063.50,1063.50,1063.50,5,0
04/27/2004,00:38,1063.50,1063.50,1063.50,1063.50,3,0
04/27/2004,00:39,1063.50,1063.50,1063.50,1063.50,1,0
04/27/2004,00:47,1063.50,1063.50,1063.50,1063.50,1,0
04/27/2004,00:50,1063.50,1063.50,1063.50,1063.50,1,0
04/27/2004,00:51,1063.25,1063.50,1063.25,1063.50,5,1
04/27/2004,00:53,1063.50,1063.50,1063.50,1063.50,11,0
04/27/2004,00:54,1063.50,1063.50,1063.50,1063.50,21,0
04/27/2004,00:55,1063.50,1063.50,1063.50,1063.50,4,0
04/27/2004,01:00,1063.50,1063.50,1063.50,1063.50,1,0
04/27/2004,01:01,1063.25,1063.25,1063.25,1063.25,0,2
04/27/2004,01:02,1063.25,1063.25,1063.25,1063.25,0,1
04/27/2004,01:03,1063.25,1063.25,1063.25,1063.25,0,1
04/27/2004,01:04,1063.25,1063.25,1063.25,1063.25,0,32
04/27/2004,01:05,1063.25,1063.25,1063.25,1063.25,0,6
04/27/2004,01:09,1063.25,1063.25,1063.25,1063.25,0,5
04/27/2004,01:10,1063.25,1063.25,1063.25,1063.25,0,5
04/27/2004,01:11,1063.25,1063.25,1063.25,1063.25,0,10
04/27/2004,01:12,1063.25,1063.25,1063.25,1063.25,0,4
04/27/2004,01:19,1063.00,1063.00,1063.00,1063.00,0,17
04/27/2004,01:20,1063.25,1063.25,1063.25,1063.25,5,0
04/27/2004,01:21,1063.25,1063.25,1063.25,1063.25,7,0
04/27/2004,01:22,1063.25,1063.25,1063.00,1063.00,1,50
04/27/2004,01:23,1063.00,1063.00,1063.00,1063.00,0,1
04/27/2004,01:27,1063.00,1063.00,1063.00,1063.00,0,5
04/27/2004,01:28,1063.00,1063.00,1063.00,1063.00,0,6
04/27/2004,01:42,1063.25,1063.25,1063.25,1063.25,15,0
04/27/2004,01:44,1063.25,1063.25,1063.25,1063.25,4,0
04/27/2004,01:46,1063.50,1063.50,1063.50,1063.50,1,0
04/27/2004,01:48,1063.25,1063.25,1063.25,1063.25,0,10
04/27/2004,01:51,1063.25,1063.25,1063.25,1063.25,0,17
04/27/2004,01:53,1063.25,1063.25,1063.25,1063.25,0,6
04/27/2004,01:54,1063.25,1063.50,1063.25,1063.50,2,44
04/27/2004,01:55,1063.50,1063.50,1063.25,1063.25,30,1
04/27/2004,01:58,1063.25,1063.25,1063.25,1063.25,0,1
04/27/2004,02:00,1063.25,1063.25,1063.25,1063.25,0,6
04/27/2004,02:01,1063.25,1063.25,1063.25,1063.25,0,6
04/27/2004,02:02,1063.25,1063.25,1063.25,1063.25,0,24
04/27/2004,02:03,1063.50,1063.50,1063.50,1063.50,7,0
04/27/2004,02:04,1063.25,1063.50,1063.25,1063.50,25,7
04/27/2004,02:05,1063.50,1063.50,1063.50,1063.50,20,0
04/27/2004,02:06,1063.50,1063.50,1063.50,1063.50,10,0
04/27/2004,02:07,1063.75,1063.75,1063.75,1063.75,6,0
04/27/2004,02:08,1063.75,1063.75,1063.75,1063.75,12,0
04/27/2004,02:09,1063.50,1063.50,1063.50,1063.50,0,2
04/27/2004,02:10,1063.75,1063.75,1063.75,1063.75,11,0
04/27/2004,02:11,1063.75,1063.75,1063.75,1063.75,1,0
04/27/2004,02:12,1063.50,1063.50,1063.50,1063.50,0,47
04/27/2004,02:13,1063.50,1063.50,1063.50,1063.50,0,2
04/27/2004,02:14,1063.25,1063.25,1063.25,1063.25,0,5
04/27/2004,02:15,1063.25,1063.25,1063.00,1063.00,0,67
04/27/2004,02:16,1063.00,1063.00,1062.75,1062.75,0,26
04/27/2004,02:17,1062.75,1063.00,1062.75,1063.00,4,3
04/27/2004,02:18,1062.75,1062.75,1062.75,1062.75,0,1
04/27/2004,02:19,1063.00,1063.00,1062.75,1062.75,5,71
04/27/2004,02:20,1062.75,1062.75,1062.75,1062.75,0,88
04/27/2004,02:21,1062.75,1063.00,1062.75,1063.00,5,9
04/27/2004,02:22,1062.75,1062.75,1062.75,1062.75,0,6
04/27/2004,02:23,1062.75,1062.75,1062.75,1062.75,0,6
04/27/2004,02:24,1062.75,1063.00,1062.75,1062.75,2,261
04/27/2004,02:25,1063.00,1063.00,1062.75,1062.75,2,2
04/27/2004,02:26,1062.75,1062.75,1062.75,1062.75,0,19
04/27/2004,02:27,1062.75,1063.00,1062.75,1062.75,11,2
04/27/2004,02:28,1063.00,1063.00,1063.00,1063.00,22,0
04/27/2004,02:29,1062.75,1062.75,1062.75,1062.75,0,22
04/27/2004,02:30,1062.75,1062.75,1062.75,1062.75,0,5
04/27/2004,02:31,1062.50,1062.75,1062.50,1062.75,10,1
04/27/2004,02:32,1062.75,1062.75,1062.75,1062.75,5,0
04/27/2004,02:33,1062.75,1062.75,1062.75,1062.75,8,0
04/27/2004,02:34,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,02:35,1062.50,1063.00,1062.50,1063.00,17,2
04/27/2004,02:36,1063.00,1063.00,1062.50,1062.50,27,163
04/27/2004,02:37,1062.50,1062.75,1062.50,1062.50,2,49
04/27/2004,02:39,1062.50,1062.75,1062.50,1062.75,1,54
04/27/2004,02:40,1062.50,1062.50,1062.50,1062.50,0,6
04/27/2004,02:41,1062.50,1062.50,1062.50,1062.50,0,8
04/27/2004,02:42,1062.50,1062.50,1062.50,1062.50,0,15
04/27/2004,02:43,1062.50,1062.50,1062.50,1062.50,0,4
04/27/2004,02:45,1062.50,1062.75,1062.50,1062.75,29,5
04/27/2004,02:46,1062.75,1062.75,1062.75,1062.75,99,0
04/27/2004,02:47,1062.75,1062.75,1062.75,1062.75,16,0
04/27/2004,02:48,1062.75,1062.75,1062.50,1062.50,1,1
04/27/2004,02:49,1062.75,1063.00,1062.75,1063.00,89,0
04/27/2004,02:51,1063.00,1063.00,1062.75,1062.75,1,8
04/27/2004,02:52,1062.75,1062.75,1062.75,1062.75,0,36
04/27/2004,02:53,1062.75,1062.75,1062.75,1062.75,0,5
04/27/2004,02:54,1063.00,1063.00,1062.75,1063.00,16,2
04/27/2004,02:55,1063.00,1063.00,1063.00,1063.00,21,0
04/27/2004,02:56,1063.00,1063.25,1063.00,1063.25,45,0
04/27/2004,02:57,1063.25,1063.50,1063.25,1063.50,14,0
04/27/2004,02:58,1063.25,1063.50,1063.25,1063.50,3,16
04/27/2004,02:59,1063.50,1063.50,1063.25,1063.25,3,1
04/27/2004,03:00,1063.25,1063.50,1063.25,1063.50,4,5
04/27/2004,03:01,1063.50,1063.50,1063.00,1063.00,1,22
04/27/2004,03:02,1063.25,1063.25,1063.25,1063.25,1,0
04/27/2004,03:03,1063.25,1063.50,1063.00,1063.25,9,7
04/27/2004,03:04,1063.25,1063.25,1063.25,1063.25,15,0
04/27/2004,03:06,1063.00,1063.00,1063.00,1063.00,0,15
04/27/2004,03:07,1063.00,1063.00,1062.75,1062.75,3,22
04/27/2004,03:08,1062.75,1062.75,1062.75,1062.75,0,2
04/27/2004,03:09,1063.00,1063.00,1063.00,1063.00,11,0
04/27/2004,03:10,1063.00,1063.00,1063.00,1063.00,5,0
04/27/2004,03:13,1062.75,1063.00,1062.75,1063.00,1,1
04/27/2004,03:14,1063.00,1063.00,1063.00,1063.00,4,0
04/27/2004,03:16,1063.00,1063.00,1062.75,1062.75,1,2
04/27/2004,03:17,1063.00,1063.00,1063.00,1063.00,9,0
04/27/2004,03:18,1062.75,1062.75,1062.75,1062.75,0,1
04/27/2004,03:19,1063.00,1063.25,1063.00,1063.25,3,0
04/27/2004,03:20,1062.75,1063.00,1062.75,1063.00,20,8
04/27/2004,03:21,1062.75,1062.75,1062.75,1062.75,0,19
04/27/2004,03:22,1062.75,1062.75,1062.50,1062.50,1,34
04/27/2004,03:23,1062.50,1062.50,1062.50,1062.50,0,23
04/27/2004,03:24,1062.50,1062.50,1062.50,1062.50,0,55
04/27/2004,03:25,1062.50,1062.50,1062.50,1062.50,0,10
04/27/2004,03:26,1062.50,1062.50,1062.50,1062.50,0,20
04/27/2004,03:27,1062.50,1062.50,1062.25,1062.25,0,7
04/27/2004,03:28,1062.50,1062.50,1062.25,1062.50,2,1
04/27/2004,03:29,1062.50,1062.50,1062.50,1062.50,21,0
04/27/2004,03:30,1062.50,1062.50,1062.50,1062.50,36,0
04/27/2004,03:31,1062.25,1062.50,1062.00,1062.25,1,170
04/27/2004,03:32,1062.00,1062.25,1062.00,1062.00,1,8
04/27/2004,03:33,1062.00,1062.00,1062.00,1062.00,0,2
04/27/2004,03:34,1062.00,1062.00,1062.00,1062.00,0,3
04/27/2004,03:35,1062.25,1062.25,1062.25,1062.25,8,0
04/27/2004,03:36,1062.00,1062.00,1062.00,1062.00,0,1
04/27/2004,03:38,1062.25,1062.25,1062.25,1062.25,45,0
04/27/2004,03:39,1062.25,1062.25,1062.00,1062.00,45,1
04/27/2004,03:40,1062.25,1062.25,1062.25,1062.25,7,0
04/27/2004,03:41,1062.25,1062.25,1062.25,1062.25,27,0
04/27/2004,03:42,1062.25,1062.25,1062.25,1062.25,11,0
04/27/2004,03:43,1062.00,1062.00,1062.00,1062.00,0,89
04/27/2004,03:44,1062.00,1062.00,1062.00,1062.00,0,18
04/27/2004,03:46,1062.00,1062.00,1062.00,1062.00,0,1
04/27/2004,03:48,1062.00,1062.25,1062.00,1062.25,10,11
04/27/2004,03:49,1062.00,1062.00,1062.00,1062.00,0,8
04/27/2004,03:50,1062.00,1062.00,1061.75,1061.75,0,35
04/27/2004,03:51,1061.75,1061.75,1061.75,1061.75,0,1
04/27/2004,03:52,1062.00,1062.00,1062.00,1062.00,11,0
04/27/2004,03:54,1062.00,1062.00,1061.75,1061.75,2,1
04/27/2004,03:55,1061.75,1061.75,1061.75,1061.75,0,4
04/27/2004,03:57,1061.75,1062.00,1061.75,1062.00,22,1
04/27/2004,03:58,1062.25,1062.25,1062.25,1062.25,35,0
04/27/2004,03:59,1062.25,1062.25,1062.25,1062.25,36,0
04/27/2004,04:00,1062.25,1062.25,1062.25,1062.25,5,0
04/27/2004,04:01,1062.25,1062.25,1062.25,1062.25,2,0
04/27/2004,04:02,1062.00,1062.00,1062.00,1062.00,0,10
04/27/2004,04:03,1062.25,1062.25,1062.25,1062.25,21,0
04/27/2004,04:04,1062.25,1062.25,1062.25,1062.25,32,0
04/27/2004,04:06,1062.25,1062.25,1062.25,1062.25,1,0
04/27/2004,04:07,1062.25,1062.25,1062.25,1062.25,1,0
04/27/2004,04:09,1062.00,1062.00,1062.00,1062.00,0,46
04/27/2004,04:11,1062.00,1062.00,1061.75,1061.75,0,2
04/27/2004,04:12,1062.00,1062.00,1062.00,1062.00,1,0
04/27/2004,04:13,1061.75,1062.00,1061.75,1061.75,11,3
04/27/2004,04:15,1062.00,1062.00,1062.00,1062.00,12,0
04/27/2004,04:16,1062.00,1062.00,1062.00,1062.00,8,0
04/27/2004,04:20,1062.00,1062.00,1062.00,1062.00,10,0
04/27/2004,04:21,1062.25,1062.25,1062.25,1062.25,48,0
04/27/2004,04:23,1062.25,1062.25,1062.00,1062.00,1,1
04/27/2004,04:24,1062.25,1062.25,1062.25,1062.25,12,0
04/27/2004,04:25,1062.00,1062.00,1062.00,1062.00,0,70
04/27/2004,04:28,1062.00,1062.00,1062.00,1062.00,0,25
04/27/2004,04:29,1062.00,1062.00,1062.00,1062.00,0,13
04/27/2004,04:32,1062.00,1062.00,1062.00,1062.00,0,15
04/27/2004,04:33,1062.25,1062.25,1062.00,1062.00,2,22
04/27/2004,04:34,1062.25,1062.25,1062.00,1062.00,1,13
04/27/2004,04:35,1062.00,1062.00,1062.00,1062.00,0,12
04/27/2004,04:36,1062.00,1062.00,1062.00,1062.00,0,5
04/27/2004,04:37,1062.25,1062.25,1062.25,1062.25,1,0
04/27/2004,04:39,1062.25,1062.25,1062.25,1062.25,11,0
04/27/2004,04:41,1062.25,1062.25,1062.25,1062.25,8,0
04/27/2004,04:43,1062.25,1062.25,1062.00,1062.00,3,30
04/27/2004,04:44,1062.00,1062.00,1062.00,1062.00,0,13
04/27/2004,04:45,1062.00,1062.00,1062.00,1062.00,0,10
04/27/2004,04:46,1062.00,1062.00,1062.00,1062.00,0,6
04/27/2004,04:48,1061.75,1062.00,1061.50,1061.75,13,221
04/27/2004,04:49,1062.00,1062.00,1062.00,1062.00,21,0
04/27/2004,04:50,1062.00,1062.00,1061.75,1062.00,11,3
04/27/2004,04:52,1062.25,1062.25,1062.25,1062.25,12,0
04/27/2004,04:53,1062.25,1062.25,1062.25,1062.25,8,0
04/27/2004,04:54,1062.25,1062.25,1062.25,1062.25,3,0
04/27/2004,04:56,1062.00,1062.00,1062.00,1062.00,0,24
04/27/2004,04:57,1062.25,1062.25,1062.00,1062.00,3,6
04/27/2004,04:58,1062.00,1062.25,1062.00,1062.25,2,2
04/27/2004,04:59,1062.00,1062.00,1061.75,1061.75,0,14
04/27/2004,05:00,1062.00,1062.25,1062.00,1062.25,9,0
04/27/2004,05:01,1062.25,1062.25,1062.25,1062.25,26,0
04/27/2004,05:02,1062.25,1062.25,1062.25,1062.25,26,0
04/27/2004,05:03,1062.25,1062.25,1062.25,1062.25,5,0
04/27/2004,05:05,1062.25,1062.25,1062.25,1062.25,15,0
04/27/2004,05:06,1062.25,1062.25,1062.25,1062.25,23,0
04/27/2004,05:07,1062.25,1062.25,1062.25,1062.25,26,0
04/27/2004,05:09,1062.25,1062.25,1062.00,1062.00,15,3
04/27/2004,05:10,1062.25,1062.25,1062.25,1062.25,12,0
04/27/2004,05:11,1062.25,1062.25,1062.25,1062.25,26,0
04/27/2004,05:12,1062.25,1062.25,1062.25,1062.25,6,0
04/27/2004,05:13,1062.25,1062.25,1062.25,1062.25,1,0
04/27/2004,05:17,1062.25,1062.25,1062.25,1062.25,2,0
04/27/2004,05:18,1062.25,1062.25,1062.25,1062.25,1,0
04/27/2004,05:19,1062.25,1062.50,1062.25,1062.50,15,0
04/27/2004,05:20,1062.25,1062.25,1062.25,1062.25,0,33
04/27/2004,05:23,1062.25,1062.25,1062.25,1062.25,0,61
04/27/2004,05:24,1062.50,1062.50,1062.50,1062.50,59,0
04/27/2004,05:25,1062.25,1062.50,1062.25,1062.50,1,1
04/27/2004,05:26,1062.50,1062.50,1062.25,1062.25,1,10
04/27/2004,05:30,1062.25,1062.25,1062.00,1062.00,0,95
04/27/2004,05:31,1062.00,1062.00,1061.50,1061.50,0,106
04/27/2004,05:32,1061.75,1061.75,1061.75,1061.75,4,0
04/27/2004,05:34,1062.00,1062.00,1062.00,1062.00,6,0
04/27/2004,05:36,1061.75,1061.75,1061.50,1061.50,3,177
04/27/2004,05:37,1061.50,1061.50,1061.50,1061.50,0,2
04/27/2004,05:38,1061.75,1061.75,1061.75,1061.75,47,0
04/27/2004,05:39,1061.75,1061.75,1061.75,1061.75,10,0
04/27/2004,05:40,1062.00,1062.00,1061.75,1061.75,1,1
04/27/2004,05:41,1061.75,1061.75,1061.75,1061.75,0,10
04/27/2004,05:42,1061.75,1062.00,1061.75,1061.75,50,15
04/27/2004,05:44,1061.75,1061.75,1061.75,1061.75,0,20
04/27/2004,05:45,1061.75,1061.75,1061.75,1061.75,0,13
04/27/2004,05:46,1061.75,1062.00,1061.75,1062.00,25,5
04/27/2004,05:47,1062.00,1062.00,1061.75,1062.00,17,2
04/27/2004,05:48,1062.00,1062.00,1061.75,1062.00,2,4
04/27/2004,05:49,1062.00,1062.00,1061.75,1062.00,2,8
04/27/2004,05:50,1062.00,1062.00,1062.00,1062.00,1,0
04/27/2004,05:51,1062.00,1062.00,1061.75,1061.75,51,19
04/27/2004,05:52,1062.00,1062.00,1062.00,1062.00,1,0
04/27/2004,05:53,1062.00,1062.25,1062.00,1062.25,47,0
04/27/2004,05:54,1062.25,1062.25,1062.25,1062.25,1,0
04/27/2004,05:55,1062.25,1062.25,1062.00,1062.00,1,21
04/27/2004,05:56,1062.00,1062.25,1062.00,1062.25,3,2
04/27/2004,05:57,1062.00,1062.00,1062.00,1062.00,0,3
04/27/2004,05:58,1062.00,1062.00,1062.00,1062.00,0,1
04/27/2004,06:00,1062.00,1062.25,1062.00,1062.25,1,2
04/27/2004,06:01,1062.00,1062.00,1062.00,1062.00,0,1
04/27/2004,06:02,1061.75,1062.00,1061.75,1062.00,12,2
04/27/2004,06:03,1062.00,1062.00,1062.00,1062.00,10,0
04/27/2004,06:04,1062.00,1062.00,1061.75,1061.75,11,33
04/27/2004,06:05,1062.00,1062.00,1061.75,1061.75,10,1
04/27/2004,06:06,1061.75,1062.00,1061.75,1062.00,5,1
04/27/2004,06:07,1062.00,1062.00,1061.75,1062.00,41,18
04/27/2004,06:08,1062.00,1062.50,1062.00,1062.25,99,19
04/27/2004,06:09,1062.25,1062.25,1062.25,1062.25,1,0
04/27/2004,06:11,1062.00,1062.25,1062.00,1062.00,36,6
04/27/2004,06:12,1062.00,1062.00,1062.00,1062.00,0,2
04/27/2004,06:13,1062.25,1062.25,1062.25,1062.25,50,0
04/27/2004,06:15,1062.25,1062.25,1062.25,1062.25,5,0
04/27/2004,06:16,1062.25,1062.25,1062.25,1062.25,1,0
04/27/2004,06:22,1062.25,1062.25,1062.25,1062.25,5,0
04/27/2004,06:23,1062.25,1062.25,1062.00,1062.25,3,2
04/27/2004,06:24,1062.25,1062.25,1062.00,1062.00,1,77
04/27/2004,06:25,1062.00,1062.00,1062.00,1062.00,0,6
04/27/2004,06:27,1062.25,1062.25,1062.25,1062.25,1,0
04/27/2004,06:28,1062.25,1062.25,1062.25,1062.25,10,0
04/27/2004,06:30,1062.25,1062.25,1062.25,1062.25,2,0
04/27/2004,06:31,1062.00,1062.00,1062.00,1062.00,0,7
04/27/2004,06:33,1062.00,1062.00,1062.00,1062.00,0,30
04/27/2004,06:34,1062.00,1062.00,1062.00,1062.00,0,22
04/27/2004,06:38,1062.00,1062.00,1062.00,1062.00,0,1
04/27/2004,06:39,1062.00,1062.00,1062.00,1062.00,0,4
04/27/2004,06:40,1062.00,1062.00,1062.00,1062.00,0,1
04/27/2004,06:41,1062.00,1062.00,1062.00,1062.00,0,3
04/27/2004,06:43,1062.25,1062.25,1062.25,1062.25,25,0
04/27/2004,06:45,1062.00,1062.00,1062.00,1062.00,0,8
04/27/2004,06:47,1062.00,1062.25,1062.00,1062.25,18,6
04/27/2004,06:48,1062.00,1062.00,1062.00,1062.00,0,1
04/27/2004,06:49,1062.25,1062.25,1062.25,1062.25,1,0
04/27/2004,06:50,1062.25,1062.25,1062.25,1062.25,19,0
04/27/2004,06:51,1062.00,1062.00,1062.00,1062.00,0,7
04/27/2004,06:52,1062.00,1062.00,1062.00,1062.00,0,11
04/27/2004,06:53,1062.00,1062.25,1062.00,1062.00,8,4
04/27/2004,06:54,1062.25,1062.25,1062.00,1062.25,106,2
04/27/2004,06:55,1062.00,1062.50,1062.00,1062.25,69,57
04/27/2004,06:56,1062.25,1062.25,1062.25,1062.25,0,23
04/27/2004,06:57,1062.25,1062.25,1062.25,1062.25,0,1
04/27/2004,06:59,1062.25,1062.25,1062.25,1062.25,0,4
04/27/2004,07:00,1062.25,1062.25,1062.25,1062.25,0,2
04/27/2004,07:01,1062.50,1062.50,1062.25,1062.25,2,1
04/27/2004,07:02,1062.50,1062.50,1062.50,1062.50,3,0
04/27/2004,07:03,1062.50,1062.75,1062.50,1062.75,63,0
04/27/2004,07:04,1062.50,1062.75,1062.50,1062.75,20,1
04/27/2004,07:05,1062.75,1063.00,1062.75,1062.75,75,1
04/27/2004,07:06,1062.75,1063.00,1062.75,1063.00,8,51
04/27/2004,07:07,1063.00,1063.00,1062.75,1062.75,5,6
04/27/2004,07:08,1062.75,1062.75,1062.75,1062.75,0,9
04/27/2004,07:09,1062.75,1062.75,1062.50,1062.50,1,65
04/27/2004,07:10,1062.50,1062.50,1062.25,1062.50,2,87
04/27/2004,07:11,1062.25,1062.25,1062.25,1062.25,0,111
04/27/2004,07:12,1062.25,1062.50,1062.25,1062.50,1,196
04/27/2004,07:13,1062.50,1062.50,1062.50,1062.50,2,0
04/27/2004,07:14,1062.50,1062.50,1062.50,1062.50,4,0
04/27/2004,07:15,1062.50,1062.50,1062.50,1062.50,2,0
04/27/2004,07:16,1062.25,1062.25,1062.25,1062.25,0,8
04/27/2004,07:17,1062.25,1062.50,1062.25,1062.25,114,7
04/27/2004,07:19,1062.50,1062.50,1062.50,1062.50,7,0
04/27/2004,07:20,1062.50,1062.50,1062.00,1062.00,10,76
04/27/2004,07:21,1062.25,1062.25,1062.25,1062.25,42,0
04/27/2004,07:22,1062.50,1062.50,1062.25,1062.50,56,5
04/27/2004,07:24,1062.50,1062.50,1062.50,1062.50,3,0
04/27/2004,07:25,1062.50,1062.50,1062.50,1062.50,97,0
04/27/2004,07:26,1062.75,1062.75,1062.75,1062.75,20,0
04/27/2004,07:27,1062.50,1063.25,1062.50,1063.25,448,3
04/27/2004,07:28,1063.50,1063.50,1063.25,1063.25,82,230
04/27/2004,07:29,1063.25,1063.50,1063.00,1063.00,2,132
04/27/2004,07:30,1063.00,1063.00,1063.00,1063.00,0,81
04/27/2004,07:31,1063.00,1063.00,1063.00,1063.00,0,103
04/27/2004,07:32,1063.00,1063.25,1063.00,1063.25,26,97
04/27/2004,07:33,1063.25,1063.50,1063.25,1063.25,252,159
04/27/2004,07:34,1063.00,1063.25,1063.00,1063.25,2,1
04/27/2004,07:35,1063.25,1063.25,1063.00,1063.00,39,69
04/27/2004,07:36,1063.00,1063.00,1062.75,1063.00,1,40
04/27/2004,07:37,1063.00,1063.00,1062.75,1063.00,57,1
04/27/2004,07:38,1063.25,1063.50,1063.25,1063.25,69,79
04/27/2004,07:39,1063.25,1063.50,1063.25,1063.50,34,26
04/27/2004,07:40,1063.25,1063.25,1063.25,1063.25,0,106
04/27/2004,07:42,1063.50,1063.50,1063.50,1063.50,2,0
04/27/2004,07:43,1063.25,1063.25,1063.25,1063.25,0,22
04/27/2004,07:44,1063.00,1063.25,1063.00,1063.00,2,91
04/27/2004,07:45,1063.00,1063.25,1063.00,1063.25,2,1
04/27/2004,07:46,1063.00,1063.00,1063.00,1063.00,0,5
04/27/2004,07:47,1063.00,1063.25,1063.00,1063.00,2,3
04/27/2004,07:48,1063.00,1063.00,1063.00,1063.00,0,7
04/27/2004,07:49,1063.00,1063.00,1062.75,1062.75,0,61
04/27/2004,07:50,1063.00,1063.50,1063.00,1063.50,145,0
04/27/2004,07:51,1063.25,1063.25,1063.25,1063.25,0,16
04/27/2004,07:52,1063.00,1063.25,1063.00,1063.25,10,2
04/27/2004,07:53,1063.25,1063.25,1063.25,1063.25,64,0
04/27/2004,07:54,1063.25,1063.25,1063.00,1063.25,25,5
04/27/2004,07:55,1063.25,1063.25,1063.25,1063.25,7,0
04/27/2004,07:56,1063.25,1063.25,1063.25,1063.25,7,0
04/27/2004,07:57,1063.25,1063.25,1063.25,1063.25,3,0
04/27/2004,07:58,1063.25,1063.25,1063.25,1063.25,1,0
04/27/2004,07:59,1063.50,1063.50,1063.25,1063.25,7,57
04/27/2004,08:00,1063.50,1063.75,1063.50,1063.50,160,41
04/27/2004,08:01,1063.25,1063.50,1063.25,1063.50,58,13
04/27/2004,08:02,1063.50,1063.50,1063.25,1063.50,88,5
04/27/2004,08:03,1063.75,1063.75,1063.50,1063.75,292,23
04/27/2004,08:04,1063.75,1064.00,1063.50,1063.50,73,99
04/27/2004,08:05,1063.50,1063.75,1063.50,1063.50,20,40
04/27/2004,08:06,1063.75,1063.75,1063.50,1063.50,1,5
04/27/2004,08:07,1063.50,1063.75,1063.25,1063.25,2,71
04/27/2004,08:08,1063.50,1063.50,1063.25,1063.25,5,5
04/27/2004,08:09,1063.25,1063.50,1063.25,1063.25,40,14
04/27/2004,08:10,1063.50,1063.50,1063.50,1063.50,9,0
04/27/2004,08:11,1063.25,1063.50,1063.00,1063.25,11,238
04/27/2004,08:12,1063.25,1063.25,1063.25,1063.25,3,0
04/27/2004,08:13,1063.25,1063.25,1063.00,1063.00,1,1
04/27/2004,08:14,1063.00,1063.25,1063.00,1063.25,1,6
04/27/2004,08:15,1063.25,1063.25,1063.00,1063.25,16,1
04/27/2004,08:16,1063.25,1063.25,1063.25,1063.25,60,0
04/27/2004,08:17,1063.50,1063.75,1063.25,1063.50,103,17
04/27/2004,08:18,1063.50,1063.50,1063.50,1063.50,0,7
04/27/2004,08:19,1063.25,1063.50,1063.25,1063.50,1,10
04/27/2004,08:20,1063.50,1063.50,1063.25,1063.25,11,2
04/27/2004,08:21,1063.25,1063.50,1063.25,1063.25,2,4
04/27/2004,08:22,1063.25,1063.25,1063.25,1063.25,0,155
04/27/2004,08:23,1063.25,1063.50,1063.25,1063.25,5,39
04/27/2004,08:24,1063.50,1063.50,1063.25,1063.25,1,18
04/27/2004,08:25,1063.25,1063.25,1063.00,1063.00,0,78
04/27/2004,08:26,1063.00,1063.00,1062.75,1063.00,42,162
04/27/2004,08:27,1062.75,1063.25,1062.75,1063.00,47,28
04/27/2004,08:28,1063.00,1063.00,1062.75,1063.00,125,3
04/27/2004,08:29,1063.00,1063.00,1062.75,1062.75,41,6
04/27/2004,08:30,1062.75,1062.75,1062.25,1062.75,315,338
04/27/2004,08:31,1062.50,1063.00,1062.25,1062.75,2059,1267
04/27/2004,08:32,1062.50,1063.00,1062.25,1063.00,1091,657
04/27/2004,08:33,1062.75,1063.25,1062.75,1063.00,710,1024
04/27/2004,08:34,1063.00,1063.00,1062.25,1062.25,583,1255
04/27/2004,08:35,1062.25,1062.50,1061.50,1062.25,2372,2471
04/27/2004,08:36,1062.50,1063.00,1062.25,1062.50,912,426
04/27/2004,08:37,1062.50,1063.00,1062.25,1063.00,1390,617
04/27/2004,08:38,1062.75,1063.75,1062.75,1063.75,4132,629
04/27/2004,08:39,1063.75,1064.00,1063.50,1064.00,1627,510
04/27/2004,08:40,1064.00,1064.25,1063.50,1064.00,1771,1359
04/27/2004,08:41,1063.75,1064.50,1063.75,1064.00,1306,1026
04/27/2004,08:42,1064.00,1064.00,1063.25,1063.25,366,1288
04/27/2004,08:43,1063.50,1063.75,1063.25,1063.25,898,1243
04/27/2004,08:44,1063.25,1064.50,1063.25,1064.25,2993,1220
04/27/2004,08:45,1064.25,1064.25,1063.50,1063.75,885,1370
04/27/2004,08:46,1063.75,1064.50,1063.50,1064.25,798,779
04/27/2004,08:47,1064.00,1064.25,1063.25,1063.75,489,1250
04/27/2004,08:48,1064.00,1064.00,1063.50,1063.75,27,447
04/27/2004,08:49,1063.75,1064.00,1063.50,1063.75,860,295
04/27/2004,08:50,1063.75,1064.25,1063.25,1064.00,2054,2118
04/27/2004,08:51,1064.00,1064.50,1063.50,1064.25,1106,1371
04/27/2004,08:52,1064.25,1064.50,1063.25,1063.50,406,1430
04/27/2004,08:53,1063.75,1064.00,1063.00,1063.75,900,854
04/27/2004,08:54,1063.75,1064.25,1063.50,1063.75,1300,1144
04/27/2004,08:55,1063.50,1064.00,1063.50,1063.75,976,431
04/27/2004,08:56,1063.75,1064.25,1063.50,1063.75,405,497
04/27/2004,08:57,1063.75,1064.00,1063.50,1063.50,206,538
04/27/2004,08:58,1063.50,1064.25,1063.25,1063.75,671,420
04/27/2004,08:59,1064.00,1064.00,1063.50,1063.50,311,450
04/27/2004,09:00,1063.50,1064.00,1063.25,1063.25,459,536
04/27/2004,09:01,1063.50,1064.50,1063.25,1064.00,4890,2282
04/27/2004,09:02,1064.00,1066.50,1063.75,1065.75,7529,3133
04/27/2004,09:03,1065.50,1066.75,1065.50,1066.00,4741,2140
04/27/2004,09:04,1066.00,1066.75,1065.75,1066.25,3118,1766
04/27/2004,09:05,1066.50,1066.50,1065.50,1065.50,1554,2013
04/27/2004,09:06,1065.50,1066.00,1065.50,1065.75,1610,755
04/27/2004,09:07,1065.75,1066.25,1065.50,1066.25,1391,1206
04/27/2004,09:08,1066.25,1066.50,1066.00,1066.50,632,281
04/27/2004,09:09,1066.50,1067.25,1066.25,1067.00,3940,872
04/27/2004,09:10,1067.00,1069.00,1066.75,1068.50,9289,3673
04/27/2004,09:11,1068.75,1069.00,1068.50,1068.75,3106,1442
04/27/2004,09:12,1068.75,1069.00,1068.50,1069.00,2876,2043
04/27/2004,09:13,1069.00,1070.75,1068.50,1070.25,7530,3051
04/27/2004,09:14,1070.25,1071.50,1070.25,1071.00,5747,3085
04/27/2004,09:15,1071.00,1071.25,1070.25,1070.50,2246,3304
04/27/2004,09:16,1070.50,1070.75,1070.25,1070.25,597,2903
04/27/2004,09:17,1070.25,1070.50,1070.00,1070.00,615,1794
04/27/2004,09:18,1070.00,1070.75,1069.75,1069.75,1286,1312
04/27/2004,09:19,1069.75,1070.00,1069.50,1069.50,211,1208
04/27/2004,09:20,1069.75,1069.75,1069.25,1069.50,694,1458
04/27/2004,09:21,1069.50,1069.75,1069.25,1069.75,1908,2941
04/27/2004,09:22,1069.75,1069.75,1069.25,1069.50,689,704
04/27/2004,09:23,1069.50,1069.50,1068.75,1069.25,1286,2692
04/27/2004,09:24,1069.00,1069.25,1068.25,1068.50,1060,3032
04/27/2004,09:25,1068.25,1069.00,1068.25,1068.75,1090,396
04/27/2004,09:26,1069.00,1069.00,1068.50,1069.00,668,616
04/27/2004,09:27,1068.75,1070.00,1068.75,1069.25,4446,2406
04/27/2004,09:28,1069.25,1069.25,1069.00,1069.00,543,147
04/27/2004,09:29,1069.00,1069.25,1068.25,1068.50,645,2522
04/27/2004,09:30,1068.50,1069.00,1068.50,1068.75,643,752
04/27/2004,09:31,1068.75,1068.75,1068.50,1068.50,55,731
04/27/2004,09:32,1068.50,1068.75,1068.00,1068.25,730,2109
04/27/2004,09:33,1068.25,1068.75,1068.25,1068.75,1042,249
04/27/2004,09:34,1068.75,1068.75,1068.25,1068.50,723,1807
04/27/2004,09:35,1068.50,1069.00,1068.50,1068.75,1888,1370
04/27/2004,09:36,1068.50,1068.75,1068.25,1068.75,1062,806
04/27/2004,09:37,1068.50,1068.75,1068.25,1068.50,207,241
04/27/2004,09:38,1068.75,1069.25,1068.50,1069.00,1589,560
04/27/2004,09:39,1069.25,1069.25,1068.50,1069.00,195,1223
04/27/2004,09:40,1069.00,1069.00,1068.75,1068.75,120,309
04/27/2004,09:41,1069.00,1069.00,1068.50,1068.50,209,864
04/27/2004,09:42,1068.50,1069.00,1068.50,1068.75,464,718
04/27/2004,09:43,1068.75,1068.75,1067.75,1068.00,518,2319
04/27/2004,09:44,1068.00,1068.25,1067.75,1068.00,493,1937
04/27/2004,09:45,1068.00,1068.25,1067.50,1067.75,826,1457
04/27/2004,09:46,1067.75,1068.25,1067.50,1068.00,1124,873
04/27/2004,09:47,1067.75,1067.75,1067.50,1067.50,173,1263
04/27/2004,09:48,1067.50,1068.00,1067.50,1067.50,353,183
04/27/2004,09:49,1067.50,1067.50,1066.25,1066.25,640,5088
04/27/2004,09:50,1066.50,1066.50,1065.00,1065.50,3056,5815
04/27/2004,09:51,1065.25,1066.25,1065.25,1066.25,1904,905
04/27/2004,09:52,1066.25,1066.50,1066.00,1066.50,2085,607
04/27/2004,09:53,1066.50,1067.50,1066.25,1067.00,4526,1058
04/27/2004,09:54,1067.00,1067.50,1066.75,1066.75,1258,1244
04/27/2004,09:55,1066.75,1067.00,1066.50,1066.50,209,739
04/27/2004,09:56,1066.50,1066.50,1066.25,1066.25,67,1221
04/27/2004,09:57,1066.50,1067.00,1066.25,1067.00,851,350
04/27/2004,09:58,1066.75,1067.50,1066.50,1067.50,1193,207
04/27/2004,09:59,1067.50,1067.50,1067.00,1067.25,1194,827
04/27/2004,10:00,1067.25,1067.75,1066.50,1066.50,1077,1642
04/27/2004,10:01,1066.50,1066.75,1065.75,1065.75,861,2464
04/27/2004,10:02,1066.00,1066.75,1065.75,1066.75,1085,368
04/27/2004,10:03,1066.75,1066.75,1065.75,1066.00,122,818
04/27/2004,10:04,1066.00,1066.25,1065.50,1066.25,1148,1904
04/27/2004,10:05,1066.25,1067.25,1066.25,1067.00,1929,985
04/27/2004,10:06,1067.00,1067.25,1066.75,1066.75,172,739
04/27/2004,10:07,1067.00,1067.50,1066.75,1067.25,2220,1046
04/27/2004,10:08,1067.25,1068.25,1067.25,1067.50,1451,659
04/27/2004,10:09,1067.75,1068.00,1067.50,1067.75,399,150
04/27/2004,10:10,1067.75,1067.75,1067.00,1067.00,175,959
04/27/2004,10:11,1067.00,1067.50,1067.00,1067.25,2554,434
04/27/2004,10:12,1067.00,1067.50,1067.00,1067.25,803,323
04/27/2004,10:13,1067.50,1067.50,1067.00,1067.25,160,665
04/27/2004,10:14,1067.00,1067.50,1067.00,1067.50,299,461
04/27/2004,10:15,1067.50,1067.50,1066.25,1066.50,226,1841
04/27/2004,10:16,1066.25,1066.75,1066.25,1066.50,570,709
04/27/2004,10:17,1066.75,1066.75,1066.50,1066.50,120,61
04/27/2004,10:18,1066.75,1067.50,1066.75,1067.25,1110,545
04/27/2004,10:19,1067.25,1067.50,1066.75,1067.25,751,719
04/27/2004,10:20,1067.25,1067.50,1067.25,1067.25,145,376
04/27/2004,10:21,1067.25,1067.50,1066.75,1066.75,48,538
04/27/2004,10:22,1067.00,1067.00,1066.25,1066.50,752,907
04/27/2004,10:23,1066.50,1067.00,1066.25,1066.50,490,940
04/27/2004,10:24,1066.50,1067.25,1066.50,1066.75,1046,707
04/27/2004,10:25,1066.75,1067.00,1066.50,1066.50,139,832
04/27/2004,10:26,1066.75,1068.00,1066.75,1067.50,2455,725
04/27/2004,10:27,1067.25,1067.50,1066.75,1067.00,493,1914
04/27/2004,10:28,1067.00,1067.00,1066.50,1066.50,800,687
04/27/2004,10:29,1066.75,1067.00,1066.25,1066.50,449,1725
04/27/2004,10:30,1066.50,1066.75,1066.00,1066.50,482,1476
04/27/2004,10:31,1066.50,1066.50,1066.25,1066.50,15,175
04/27/2004,10:32,1066.50,1067.00,1066.25,1067.00,757,48
04/27/2004,10:33,1067.00,1067.25,1066.75,1066.75,928,418
04/27/2004,10:34,1066.75,1066.75,1065.75,1066.50,472,1249
04/27/2004,10:35,1066.25,1066.75,1065.75,1066.50,650,1088
04/27/2004,10:36,1066.50,1066.75,1066.25,1066.50,309,716
04/27/2004,10:37,1066.75,1066.75,1066.25,1066.50,91,549
04/27/2004,10:38,1066.50,1066.75,1066.00,1066.00,121,767
04/27/2004,10:39,1066.00,1066.50,1065.50,1066.25,816,2093
04/27/2004,10:40,1066.50,1066.75,1066.00,1066.50,233,562
04/27/2004,10:41,1066.50,1066.50,1066.25,1066.50,225,244
04/27/2004,10:42,1066.25,1066.75,1066.00,1066.50,313,637
04/27/2004,10:43,1066.50,1067.00,1066.50,1067.00,704,84
04/27/2004,10:44,1066.75,1067.00,1066.25,1066.25,46,476
04/27/2004,10:45,1066.25,1067.00,1066.25,1067.00,581,37
04/27/2004,10:46,1066.75,1066.75,1066.50,1066.50,155,359
04/27/2004,10:47,1066.50,1067.50,1066.50,1067.25,1623,857
04/27/2004,10:48,1067.00,1067.25,1066.75,1067.25,323,267
04/27/2004,10:49,1067.25,1067.25,1066.50,1067.00,466,507
04/27/2004,10:50,1067.00,1067.25,1066.75,1066.75,68,506
04/27/2004,10:51,1066.75,1067.75,1066.75,1067.75,2300,21
04/27/2004,10:52,1067.75,1068.75,1067.50,1068.00,3647,2615
04/27/2004,10:53,1068.00,1068.50,1067.75,1068.25,1518,708
04/27/2004,10:54,1068.25,1068.50,1067.75,1068.00,322,1131
04/27/2004,10:55,1068.00,1068.25,1067.50,1068.00,720,623
04/27/2004,10:56,1068.00,1068.50,1067.75,1068.50,2085,101
04/27/2004,10:57,1068.25,1069.00,1068.00,1068.00,1499,1013
04/27/2004,10:58,1068.00,1068.50,1068.00,1068.25,304,197
04/27/2004,10:59,1068.25,1068.25,1068.00,1068.00,204,343
04/27/2004,11:00,1068.00,1068.50,1068.00,1068.50,151,10
04/27/2004,11:01,1068.50,1069.00,1068.00,1068.25,972,397
04/27/2004,11:02,1068.25,1068.50,1068.00,1068.00,353,682
04/27/2004,11:03,1068.00,1068.50,1067.75,1068.25,637,595
04/27/2004,11:04,1068.25,1068.25,1067.75,1067.75,170,932
04/27/2004,11:05,1067.75,1068.00,1067.50,1067.75,606,396
04/27/2004,11:06,1068.00,1068.00,1067.50,1067.50,365,340
04/27/2004,11:07,1067.75,1068.00,1067.50,1068.00,326,140
04/27/2004,11:08,1068.00,1068.50,1067.75,1068.25,622,73
04/27/2004,11:09,1068.25,1068.50,1067.75,1068.00,541,598
04/27/2004,11:10,1068.00,1068.50,1068.00,1068.25,114,134
04/27/2004,11:11,1068.25,1068.50,1068.00,1068.25,483,72
04/27/2004,11:12,1068.00,1068.25,1067.75,1067.75,70,221
04/27/2004,11:13,1067.75,1067.75,1067.25,1067.50,241,1102
04/27/2004,11:14,1067.50,1068.00,1067.50,1067.75,352,12
04/27/2004,11:15,1068.00,1068.25,1067.75,1068.00,206,80
04/27/2004,11:16,1068.25,1068.50,1068.00,1068.25,739,208
04/27/2004,11:17,1068.25,1068.50,1068.00,1068.25,185,327
04/27/2004,11:18,1068.00,1068.00,1067.50,1067.50,11,343
04/27/2004,11:19,1067.75,1068.25,1067.75,1068.25,456,23
04/27/2004,11:20,1068.25,1068.50,1068.00,1068.25,555,263
04/27/2004,11:21,1068.25,1068.50,1067.75,1068.25,298,380
04/27/2004,11:22,1068.25,1068.50,1068.25,1068.25,13,212
04/27/2004,11:23,1068.00,1068.50,1068.00,1068.25,121,37
04/27/2004,11:24,1068.25,1068.25,1067.75,1067.75,31,217
04/27/2004,11:25,1068.00,1068.25,1067.75,1068.00,69,352
04/27/2004,11:26,1067.75,1068.00,1067.75,1068.00,28,28
04/27/2004,11:27,1068.00,1068.00,1067.75,1068.00,3,2
04/27/2004,11:28,1067.75,1068.25,1067.50,1067.75,301,201
04/27/2004,11:29,1067.75,1068.00,1067.75,1068.00,56,12
04/27/2004,11:30,1067.75,1068.00,1067.75,1068.00,77,9
04/27/2004,11:31,1067.75,1068.00,1067.75,1068.00,31,41
04/27/2004,11:32,1067.75,1068.25,1067.75,1068.00,158,199
04/27/2004,11:33,1068.00,1068.00,1067.75,1068.00,100,15
04/27/2004,11:34,1068.00,1068.25,1067.75,1068.25,247,7
04/27/2004,11:35,1068.25,1069.00,1068.25,1068.75,1509,471
04/27/2004,11:36,1068.75,1068.75,1068.50,1068.75,427,19
04/27/2004,11:37,1068.50,1069.00,1068.50,1068.50,284,656
04/27/2004,11:38,1068.50,1069.00,1068.50,1068.75,400,361
04/27/2004,11:39,1068.75,1068.75,1068.00,1068.25,70,976
04/27/2004,11:40,1068.25,1068.25,1068.00,1068.25,537,19
04/27/2004,11:41,1068.25,1068.50,1068.25,1068.50,142,40
04/27/2004,11:42,1068.25,1068.50,1068.00,1068.25,79,150
04/27/2004,11:43,1068.25,1068.25,1068.00,1068.00,169,182
04/27/2004,11:44,1068.00,1068.25,1067.75,1068.00,401,406
04/27/2004,11:45,1067.75,1068.00,1067.75,1067.75,129,1283
04/27/2004,11:46,1067.75,1068.00,1067.50,1067.75,446,337
04/27/2004,11:47,1067.75,1068.00,1067.75,1067.75,44,244
04/27/2004,11:48,1068.00,1068.50,1067.75,1068.50,688,19
04/27/2004,11:49,1068.50,1068.50,1067.75,1067.75,507,797
04/27/2004,11:50,1068.00,1068.50,1068.00,1068.25,266,57
04/27/2004,11:51,1068.25,1068.25,1067.75,1068.25,127,122
04/27/2004,11:52,1068.25,1068.25,1068.00,1068.25,20,207
04/27/2004,11:53,1068.00,1068.25,1067.75,1068.00,127,41
04/27/2004,11:54,1068.00,1068.00,1068.00,1068.00,97,0
04/27/2004,11:55,1068.00,1068.00,1067.75,1067.75,49,55
04/27/2004,11:56,1067.75,1068.25,1067.75,1068.25,88,32
04/27/2004,11:57,1068.25,1068.50,1068.25,1068.50,227,1
04/27/2004,11:58,1068.50,1068.50,1068.00,1068.25,107,301
04/27/2004,11:59,1068.25,1069.00,1068.25,1069.00,1074,207
04/27/2004,12:00,1069.00,1069.25,1068.50,1068.75,782,661
04/27/2004,12:01,1068.75,1069.00,1068.50,1069.00,62,15
04/27/2004,12:02,1069.00,1069.25,1068.75,1069.00,662,145
04/27/2004,12:03,1068.75,1069.25,1068.75,1068.75,90,304
04/27/2004,12:04,1068.75,1069.75,1068.75,1069.25,2058,1013
04/27/2004,12:05,1069.00,1069.25,1068.75,1068.75,27,1125
04/27/2004,12:06,1068.75,1069.00,1068.50,1068.50,489,641
04/27/2004,12:07,1068.75,1069.25,1068.75,1069.00,772,146
04/27/2004,12:08,1069.00,1069.00,1068.75,1068.75,25,82
04/27/2004,12:09,1069.00,1069.00,1068.75,1068.75,36,244
04/27/2004,12:10,1068.75,1069.50,1068.50,1069.25,500,382
04/27/2004,12:11,1069.25,1069.25,1068.75,1068.75,28,150
04/27/2004,12:12,1068.75,1069.00,1068.25,1068.25,116,490
04/27/2004,12:13,1068.50,1068.50,1068.25,1068.25,16,818
04/27/2004,12:14,1068.25,1068.75,1068.00,1068.25,462,1195
04/27/2004,12:15,1068.00,1068.25,1068.00,1068.25,120,377
04/27/2004,12:16,1068.25,1068.50,1068.25,1068.25,181,5
04/27/2004,12:17,1068.50,1068.50,1068.25,1068.50,193,17
04/27/2004,12:18,1068.25,1068.50,1067.75,1068.25,549,866
04/27/2004,12:19,1068.25,1068.50,1068.00,1068.00,82,359
04/27/2004,12:20,1068.00,1068.25,1068.00,1068.25,327,16
04/27/2004,12:21,1068.50,1068.75,1068.25,1068.50,524,25
04/27/2004,12:22,1068.75,1068.75,1068.25,1068.25,22,110
04/27/2004,12:23,1068.50,1068.75,1068.25,1068.50,122,83
04/27/2004,12:24,1068.50,1068.50,1068.00,1068.25,6,321
04/27/2004,12:25,1068.00,1068.00,1067.25,1068.00,573,2460
04/27/2004,12:26,1067.75,1068.00,1067.50,1067.75,149,644
04/27/2004,12:27,1067.75,1068.50,1067.75,1068.25,426,168
04/27/2004,12:28,1068.25,1068.50,1067.50,1067.50,122,436
04/27/2004,12:29,1067.75,1068.50,1067.50,1068.00,635,160
04/27/2004,12:30,1068.00,1068.25,1068.00,1068.25,342,2
04/27/2004,12:31,1068.25,1068.25,1068.00,1068.00,22,2
04/27/2004,12:32,1068.25,1068.50,1068.00,1068.50,131,15
04/27/2004,12:33,1068.25,1068.50,1068.25,1068.25,2,20
04/27/2004,12:34,1068.25,1068.50,1068.25,1068.50,43,8
04/27/2004,12:35,1068.50,1069.25,1068.50,1068.50,852,467
04/27/2004,12:36,1068.75,1069.00,1068.50,1069.00,198,51
04/27/2004,12:37,1069.00,1069.25,1068.75,1069.25,815,55
04/27/2004,12:38,1069.25,1069.75,1068.75,1069.00,1054,860
04/27/2004,12:39,1069.25,1069.50,1069.00,1069.50,530,79
04/27/2004,12:40,1069.25,1069.50,1069.25,1069.50,150,63
04/27/2004,12:41,1069.50,1069.50,1068.75,1069.00,218,1240
04/27/2004,12:42,1069.00,1069.25,1068.75,1068.75,53,330
04/27/2004,12:43,1069.00,1069.50,1069.00,1069.25,275,234
04/27/2004,12:44,1069.25,1069.50,1069.25,1069.25,41,355
04/27/2004,12:45,1069.25,1070.00,1069.25,1069.50,1632,527
04/27/2004,12:46,1069.50,1069.50,1069.25,1069.50,422,340
04/27/2004,12:47,1069.50,1069.50,1069.00,1069.00,336,160
04/27/2004,12:48,1069.00,1069.25,1069.00,1069.25,165,107
04/27/2004,12:49,1069.25,1069.25,1068.75,1069.00,144,679
04/27/2004,12:50,1069.00,1069.00,1068.75,1069.00,113,33
04/27/2004,12:51,1069.00,1069.00,1068.25,1068.50,520,1365
04/27/2004,12:52,1068.75,1069.00,1068.50,1068.75,538,596
04/27/2004,12:53,1068.75,1069.00,1068.50,1068.50,101,314
04/27/2004,12:54,1068.75,1069.00,1068.50,1069.00,79,3
04/27/2004,12:55,1069.00,1069.00,1068.25,1068.50,84,405
04/27/2004,12:56,1068.25,1068.50,1068.00,1068.50,711,494
04/27/2004,12:57,1068.50,1068.50,1068.25,1068.25,64,25
04/27/2004,12:58,1068.50,1068.75,1068.25,1068.75,120,47
04/27/2004,12:59,1068.50,1069.25,1068.50,1069.25,688,255
04/27/2004,13:00,1069.25,1069.75,1069.00,1069.25,1746,656
04/27/2004,13:01,1069.25,1069.50,1069.00,1069.25,193,15
04/27/2004,13:02,1069.50,1069.50,1068.75,1068.75,9,990
04/27/2004,13:03,1068.75,1069.00,1068.75,1069.00,32,49
04/27/2004,13:04,1069.00,1069.00,1068.75,1068.75,150,116
04/27/2004,13:05,1068.50,1068.75,1068.25,1068.50,89,329
04/27/2004,13:06,1068.75,1068.75,1068.50,1068.75,447,2
04/27/2004,13:07,1068.75,1069.50,1068.50,1069.25,1849,195
04/27/2004,13:08,1069.25,1069.25,1068.75,1069.00,614,1549
04/27/2004,13:09,1069.00,1069.50,1069.00,1069.00,293,128
04/27/2004,13:10,1069.25,1069.25,1069.00,1069.25,6,30
04/27/2004,13:11,1069.25,1069.75,1069.00,1069.00,1084,902
04/27/2004,13:12,1069.00,1069.25,1068.50,1068.50,468,2131
04/27/2004,13:13,1068.50,1069.00,1068.50,1069.00,226,905
04/27/2004,13:14,1068.75,1069.25,1067.75,1068.00,1332,2607
04/27/2004,13:15,1068.00,1068.50,1067.75,1068.00,217,608
04/27/2004,13:16,1068.25,1068.50,1067.50,1067.75,640,1453
04/27/2004,13:17,1067.75,1068.00,1067.25,1067.50,333,1227
04/27/2004,13:18,1067.25,1067.50,1066.75,1067.00,1452,3904
04/27/2004,13:19,1066.75,1067.25,1066.50,1067.00,1020,1260
04/27/2004,13:20,1067.00,1067.25,1066.75,1066.75,60,2036
04/27/2004,13:21,1066.75,1067.25,1066.50,1067.25,781,2034
04/27/2004,13:22,1067.25,1067.25,1066.50,1066.75,485,2493
04/27/2004,13:23,1066.75,1067.00,1066.50,1067.00,163,553
04/27/2004,13:24,1066.75,1067.25,1066.75,1067.00,626,295
04/27/2004,13:25,1066.75,1067.50,1066.75,1067.25,1315,252
04/27/2004,13:26,1067.50,1067.50,1066.25,1066.50,506,1970
04/27/2004,13:27,1066.50,1066.75,1065.50,1065.50,2144,3913
04/27/2004,13:28,1065.75,1066.00,1065.00,1065.25,1347,3242
04/27/2004,13:29,1065.25,1065.75,1065.25,1065.50,594,1487
04/27/2004,13:30,1065.50,1065.75,1064.50,1064.75,971,3722
04/27/2004,13:31,1064.75,1065.00,1064.50,1065.00,875,592
04/27/2004,13:32,1065.00,1066.25,1064.75,1066.00,2766,845
04/27/2004,13:33,1065.75,1066.00,1065.50,1065.75,566,754
04/27/2004,13:34,1065.75,1065.75,1065.00,1065.00,1908,2187
04/27/2004,13:35,1065.00,1065.75,1065.00,1065.75,505,355
04/27/2004,13:36,1065.75,1066.00,1065.50,1065.75,1566,794
04/27/2004,13:37,1065.75,1066.25,1065.25,1065.25,1643,1186
04/27/2004,13:38,1065.50,1065.75,1064.75,1064.75,1185,2480
04/27/2004,13:39,1064.75,1065.50,1064.75,1065.50,1222,1318
04/27/2004,13:40,1065.25,1066.00,1065.00,1065.75,745,122
04/27/2004,13:41,1066.00,1066.25,1065.50,1065.50,1229,662
04/27/2004,13:42,1065.50,1065.50,1064.00,1064.00,669,4042
04/27/2004,13:43,1064.00,1064.50,1063.00,1063.75,3074,5499
04/27/2004,13:44,1063.75,1063.75,1063.00,1063.50,1223,1813
04/27/2004,13:45,1063.25,1063.75,1063.00,1063.50,810,2007
04/27/2004,13:46,1063.50,1063.75,1062.00,1062.00,1725,5050
04/27/2004,13:47,1062.00,1062.25,1060.25,1060.50,3910,8924
04/27/2004,13:48,1060.50,1061.00,1060.00,1060.75,4110,5306
04/27/2004,13:49,1060.75,1061.75,1060.50,1061.50,3450,1782
04/27/2004,13:50,1061.25,1062.25,1061.25,1062.25,2772,866
04/27/2004,13:51,1062.25,1062.75,1061.75,1062.75,1903,1634
04/27/2004,13:52,1062.50,1063.25,1062.50,1063.00,3205,2576
04/27/2004,13:53,1063.00,1063.25,1062.50,1062.75,785,1418
04/27/2004,13:54,1062.75,1063.00,1062.25,1062.50,454,1243
04/27/2004,13:55,1062.50,1062.75,1062.25,1062.50,738,1215
04/27/2004,13:56,1062.25,1063.00,1062.25,1062.75,1279,459
04/27/2004,13:57,1062.75,1063.00,1062.25,1062.25,130,879
04/27/2004,13:58,1062.25,1062.75,1061.75,1062.50,2166,2695
04/27/2004,13:59,1062.50,1062.75,1062.25,1062.50,613,765
04/27/2004,14:00,1062.50,1063.50,1062.50,1062.75,1848,584
04/27/2004,14:01,1062.75,1063.75,1062.75,1063.50,1709,1447
04/27/2004,14:02,1063.25,1063.50,1063.00,1063.25,305,731
04/27/2004,14:03,1063.00,1063.25,1062.75,1063.25,668,475
04/27/2004,14:04,1063.25,1064.00,1063.00,1063.75,1003,140
04/27/2004,14:05,1063.75,1064.25,1063.50,1064.00,805,1261
04/27/2004,14:06,1064.00,1064.00,1063.50,1064.00,828,821
04/27/2004,14:07,1064.00,1064.25,1063.75,1064.00,2224,299
04/27/2004,14:08,1064.00,1064.00,1063.50,1063.75,620,547
04/27/2004,14:09,1063.75,1063.75,1063.25,1063.50,117,961
04/27/2004,14:10,1063.50,1064.25,1063.25,1063.50,909,697
04/27/2004,14:11,1063.50,1063.75,1063.50,1063.50,178,368
04/27/2004,14:12,1063.50,1063.75,1063.00,1063.00,73,1019
04/27/2004,14:13,1063.00,1063.00,1062.00,1062.00,398,4045
04/27/2004,14:14,1062.25,1063.00,1062.00,1062.25,1967,2193
04/27/2004,14:15,1062.25,1062.75,1062.25,1062.75,776,503
04/27/2004,14:16,1062.75,1063.50,1062.50,1063.50,1369,615
04/27/2004,14:17,1063.50,1064.25,1063.00,1063.75,2260,841
04/27/2004,14:18,1063.50,1063.75,1063.25,1063.75,635,438
04/27/2004,14:19,1063.75,1063.75,1063.50,1063.50,390,522
04/27/2004,14:20,1063.75,1063.75,1063.25,1063.25,15,345
04/27/2004,14:21,1063.25,1063.75,1062.50,1063.50,1387,1610
04/27/2004,14:22,1063.25,1064.00,1063.25,1063.75,1120,55
04/27/2004,14:23,1064.00,1064.00,1063.25,1063.50,325,500
04/27/2004,14:24,1063.75,1063.75,1063.25,1063.25,313,373
04/27/2004,14:25,1063.25,1064.00,1063.25,1063.50,375,367
04/27/2004,14:26,1063.50,1063.50,1063.25,1063.25,82,270
04/27/2004,14:27,1063.25,1063.25,1063.00,1063.25,402,1491
04/27/2004,14:28,1063.25,1063.25,1063.00,1063.00,123,380
04/27/2004,14:29,1062.75,1063.25,1062.25,1063.25,1719,2097
04/27/2004,14:30,1063.00,1063.25,1063.00,1063.25,586,151
04/27/2004,14:31,1063.25,1063.25,1063.00,1063.25,175,14
04/27/2004,14:32,1063.25,1063.25,1062.75,1063.00,158,405
04/27/2004,14:33,1062.75,1063.00,1062.50,1063.00,456,440
04/27/2004,14:34,1063.00,1063.00,1062.25,1062.50,181,835
04/27/2004,14:35,1062.50,1062.50,1062.00,1062.00,158,951
04/27/2004,14:36,1062.00,1062.75,1061.75,1062.75,1338,1170
04/27/2004,14:37,1062.75,1062.75,1062.25,1062.75,761,150
04/27/2004,14:38,1062.75,1063.50,1062.75,1063.00,1449,558
04/27/2004,14:39,1063.00,1063.00,1062.25,1062.50,312,984
04/27/2004,14:40,1062.50,1062.50,1061.25,1061.50,1212,3457
04/27/2004,14:41,1061.25,1061.50,1060.75,1061.00,600,1805
04/27/2004,14:42,1061.00,1061.75,1060.75,1061.50,2213,568
04/27/2004,14:43,1061.50,1061.75,1061.00,1061.75,717,220
04/27/2004,14:44,1061.50,1061.75,1060.75,1061.00,115,1014
04/27/2004,14:45,1061.00,1061.50,1060.75,1060.75,398,1092
04/27/2004,14:46,1060.75,1061.25,1060.50,1061.25,979,901
04/27/2004,14:47,1061.25,1061.75,1061.00,1061.50,1348,441
04/27/2004,14:48,1061.75,1062.25,1061.75,1062.00,1934,731
04/27/2004,14:49,1062.00,1062.00,1061.50,1062.00,808,500
04/27/2004,14:50,1062.00,1062.25,1061.50,1062.25,322,315
04/27/2004,14:51,1062.25,1062.25,1061.75,1061.75,131,285
04/27/2004,14:52,1062.00,1062.25,1061.50,1062.25,457,397
04/27/2004,14:53,1062.00,1062.25,1062.00,1062.25,998,45
04/27/2004,14:54,1062.25,1062.75,1062.00,1062.50,1118,115
04/27/2004,14:55,1062.75,1062.75,1062.25,1062.50,904,977
04/27/2004,14:56,1062.25,1062.50,1062.25,1062.50,1415,51
04/27/2004,14:57,1062.25,1062.75,1062.25,1062.75,626,644
04/27/2004,14:58,1062.50,1063.25,1062.50,1062.75,2024,1025
04/27/2004,14:59,1063.00,1063.25,1062.75,1063.00,1604,456
04/27/2004,15:00,1063.00,1063.00,1062.50,1062.75,903,1197
04/27/2004,15:01,1062.75,1063.00,1062.50,1062.75,1333,2098
04/27/2004,15:02,1062.75,1063.00,1062.50,1062.50,112,681
04/27/2004,15:03,1062.50,1062.75,1062.00,1062.00,438,2057
04/27/2004,15:04,1062.00,1062.50,1062.00,1062.50,1586,689
04/27/2004,15:05,1062.75,1062.75,1062.50,1062.50,270,541
04/27/2004,15:06,1062.50,1062.75,1062.50,1062.50,383,90
04/27/2004,15:07,1062.50,1063.00,1062.50,1063.00,715,54
04/27/2004,15:08,1063.00,1063.00,1062.50,1063.00,460,631
04/27/2004,15:09,1063.00,1063.50,1062.75,1063.00,2173,1447
04/27/2004,15:10,1063.00,1063.25,1063.00,1063.00,310,110
04/27/2004,15:11,1063.00,1063.25,1063.00,1063.25,621,171
04/27/2004,15:12,1063.50,1063.50,1063.00,1063.00,1318,673
04/27/2004,15:13,1063.00,1063.25,1062.75,1063.00,653,422
04/27/2004,15:14,1062.75,1063.00,1062.50,1062.75,862,1177
04/27/2004,15:15,1062.75,1063.50,1062.50,1063.25,2530,2019
04/27/2004,15:16,1063.25,1063.50,1063.25,1063.25,60,1
04/27/2004,15:31,1063.25,1063.25,1063.00,1063.25,62,83
04/27/2004,15:32,1063.00,1063.25,1063.00,1063.00,124,7
04/27/2004,15:33,1063.25,1063.25,1062.75,1063.00,3,108
04/27/2004,15:34,1063.00,1063.00,1063.00,1063.00,142,0
04/27/2004,15:35,1063.25,1063.25,1063.00,1063.00,1,3
04/27/2004,15:36,1063.00,1063.00,1063.00,1063.00,0,755
04/27/2004,15:37,1063.00,1063.00,1063.00,1063.00,0,4
04/27/2004,15:38,1063.00,1063.00,1062.75,1063.00,4,131
04/27/2004,15:39,1063.00,1063.00,1063.00,1063.00,1,0
04/27/2004,15:40,1062.75,1062.75,1062.75,1062.75,0,10
04/27/2004,15:41,1062.75,1062.75,1062.50,1062.50,0,174
04/27/2004,15:42,1062.50,1062.75,1062.25,1062.50,35,84
04/27/2004,15:43,1062.50,1062.50,1062.50,1062.50,30,0
04/27/2004,15:44,1062.50,1062.50,1062.50,1062.50,2,0
04/27/2004,15:45,1062.50,1062.50,1062.25,1062.25,16,2
04/27/2004,15:46,1062.50,1062.50,1062.25,1062.50,44,2
04/27/2004,15:47,1062.50,1062.50,1062.25,1062.25,52,2
04/27/2004,15:48,1062.25,1062.50,1062.25,1062.25,8,5
04/27/2004,15:49,1062.50,1062.75,1062.50,1062.75,67,0
04/27/2004,15:51,1062.50,1062.75,1062.50,1062.75,2,1
04/27/2004,15:53,1062.50,1062.50,1062.25,1062.50,1,29
04/27/2004,15:54,1062.75,1062.75,1062.50,1062.50,1,15
04/27/2004,15:55,1062.50,1062.50,1062.50,1062.50,0,1
04/27/2004,15:56,1062.25,1062.50,1062.25,1062.50,1,1
04/27/2004,15:57,1062.50,1062.50,1062.50,1062.50,4,0
04/27/2004,15:58,1062.25,1062.50,1062.25,1062.50,7,10
04/27/2004,15:59,1062.50,1062.75,1062.50,1062.50,90,16
04/27/2004,16:00,1062.50,1062.50,1062.50,1062.50,0,21
04/27/2004,17:01,1062.50,1062.75,1062.50,1062.75,6,24
04/27/2004,17:02,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,17:05,1062.75,1062.75,1062.75,1062.75,20,0
04/27/2004,17:07,1062.75,1062.75,1062.75,1062.75,7,0
04/27/2004,17:10,1062.75,1062.75,1062.75,1062.75,6,0
04/27/2004,17:11,1062.75,1062.75,1062.75,1062.75,4,0
04/27/2004,17:12,1062.50,1062.50,1062.50,1062.50,0,5
04/27/2004,17:15,1062.50,1062.50,1062.50,1062.50,0,1
04/27/2004,17:18,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,17:20,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,17:23,1062.50,1062.50,1062.50,1062.50,0,1
04/27/2004,17:25,1062.75,1062.75,1062.75,1062.75,45,0
04/27/2004,17:26,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,17:27,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,17:29,1063.00,1063.00,1063.00,1063.00,1,0
04/27/2004,17:30,1062.75,1062.75,1062.75,1062.75,0,8
04/27/2004,17:31,1062.75,1062.75,1062.75,1062.75,0,3
04/27/2004,17:32,1062.75,1062.75,1062.75,1062.75,0,5
04/27/2004,17:33,1062.75,1062.75,1062.75,1062.75,0,7
04/27/2004,17:36,1062.75,1062.75,1062.50,1062.50,0,2
04/27/2004,17:37,1062.50,1062.50,1062.50,1062.50,0,2
04/27/2004,17:38,1062.75,1062.75,1062.50,1062.50,1,2
04/27/2004,17:40,1062.75,1062.75,1062.75,1062.75,13,0
04/27/2004,17:41,1062.75,1062.75,1062.75,1062.75,2,0
04/27/2004,17:42,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,17:43,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,17:47,1062.50,1063.00,1062.50,1063.00,1,8
04/27/2004,17:48,1062.75,1062.75,1062.75,1062.75,0,1
04/27/2004,17:50,1062.75,1062.75,1062.75,1062.75,0,2
04/27/2004,17:51,1062.75,1063.00,1062.75,1063.00,1,1
04/27/2004,17:52,1062.50,1062.50,1062.50,1062.50,0,21
04/27/2004,17:56,1062.50,1062.50,1062.50,1062.50,0,1
04/27/2004,17:58,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,18:01,1062.75,1062.75,1062.75,1062.75,8,0
04/27/2004,18:10,1062.50,1062.50,1062.50,1062.50,0,2
04/27/2004,18:12,1062.50,1062.50,1062.50,1062.50,0,23
04/27/2004,18:14,1062.50,1062.50,1062.50,1062.50,0,6
04/27/2004,18:16,1062.25,1062.25,1062.25,1062.25,0,2
04/27/2004,18:18,1062.50,1062.50,1062.50,1062.50,3,0
04/27/2004,18:19,1062.50,1062.50,1062.50,1062.50,1,0
04/27/2004,18:23,1062.25,1062.25,1062.25,1062.25,0,10
04/27/2004,18:25,1062.25,1062.25,1062.25,1062.25,0,51
04/27/2004,18:26,1062.25,1062.25,1062.25,1062.25,0,65
04/27/2004,18:27,1062.25,1062.25,1062.25,1062.25,0,3
04/27/2004,18:29,1062.00,1062.25,1062.00,1062.25,2,6
04/27/2004,18:30,1062.25,1062.25,1062.25,1062.25,5,0
04/27/2004,18:31,1062.50,1062.75,1062.50,1062.50,6,1
04/27/2004,18:33,1062.25,1062.25,1062.25,1062.25,0,1
04/27/2004,18:34,1062.25,1062.25,1062.25,1062.25,0,1
04/27/2004,18:35,1062.50,1062.50,1062.50,1062.50,2,0
04/27/2004,18:45,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,18:49,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,18:55,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,18:59,1062.75,1063.00,1062.75,1063.00,28,0
04/27/2004,19:03,1062.75,1062.75,1062.75,1062.75,0,1
04/27/2004,19:06,1062.75,1062.75,1062.75,1062.75,0,2
04/27/2004,19:09,1062.75,1062.75,1062.75,1062.75,0,3
04/27/2004,19:16,1062.50,1062.50,1062.50,1062.50,0,9
04/27/2004,19:20,1062.50,1062.50,1062.50,1062.50,0,7
04/27/2004,19:21,1062.50,1062.50,1062.50,1062.50,0,5
04/27/2004,19:22,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,19:31,1062.50,1062.50,1062.50,1062.50,0,1
04/27/2004,19:34,1062.50,1062.75,1062.50,1062.75,1,1
04/27/2004,19:40,1062.50,1062.50,1062.50,1062.50,0,6
04/27/2004,19:47,1062.25,1062.25,1062.25,1062.25,0,13
04/27/2004,19:49,1062.25,1062.25,1062.25,1062.25,0,5
04/27/2004,19:51,1062.25,1062.25,1062.25,1062.25,0,2
04/27/2004,19:52,1062.25,1062.25,1062.00,1062.00,0,8
04/27/2004,19:54,1062.00,1062.00,1062.00,1062.00,0,30
04/27/2004,19:55,1062.25,1062.25,1062.25,1062.25,1,0
04/27/2004,19:56,1062.25,1062.25,1062.25,1062.25,2,0
04/27/2004,19:58,1062.25,1062.25,1062.25,1062.25,3,0
04/27/2004,20:01,1062.25,1062.25,1062.25,1062.25,2,0
04/27/2004,20:03,1062.25,1062.25,1062.25,1062.25,9,0
04/27/2004,20:04,1062.25,1062.25,1062.25,1062.25,5,0
04/27/2004,20:05,1062.25,1062.25,1062.25,1062.25,7,0
04/27/2004,20:06,1062.25,1062.25,1062.25,1062.25,2,0
04/27/2004,20:16,1062.25,1062.25,1062.25,1062.25,6,0
04/27/2004,20:29,1062.50,1062.50,1062.50,1062.50,5,0
04/27/2004,20:31,1062.50,1062.50,1062.50,1062.50,14,0
04/27/2004,20:35,1062.75,1062.75,1062.50,1062.50,1,2
04/27/2004,20:36,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,20:40,1062.25,1062.25,1062.25,1062.25,0,1
04/27/2004,20:46,1062.50,1062.50,1062.50,1062.50,1,0
04/27/2004,20:50,1062.25,1062.50,1062.25,1062.50,2,1
04/27/2004,20:52,1062.50,1062.50,1062.50,1062.50,1,0
04/27/2004,20:54,1062.50,1062.50,1062.50,1062.50,12,0
04/27/2004,20:55,1062.50,1062.50,1062.50,1062.50,2,0
04/27/2004,20:58,1062.50,1062.50,1062.50,1062.50,3,0
04/27/2004,21:10,1062.75,1062.75,1062.75,1062.75,23,0
04/27/2004,21:12,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,21:16,1062.75,1062.75,1062.75,1062.75,10,0
04/27/2004,21:26,1063.00,1063.00,1063.00,1063.00,5,0
04/27/2004,21:31,1063.00,1063.00,1063.00,1063.00,1,0
04/27/2004,21:45,1063.00,1063.00,1063.00,1063.00,8,0
04/27/2004,21:46,1062.75,1062.75,1062.75,1062.75,0,10
04/27/2004,21:47,1062.75,1062.75,1062.75,1062.75,0,2
04/27/2004,21:49,1062.75,1062.75,1062.75,1062.75,0,1
04/27/2004,21:50,1062.75,1062.75,1062.75,1062.75,0,1
04/27/2004,21:54,1062.50,1062.50,1062.50,1062.50,0,5
04/27/2004,22:01,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,22:05,1062.75,1062.75,1062.75,1062.75,10,0
04/27/2004,22:12,1062.50,1062.50,1062.50,1062.50,0,1
04/27/2004,22:14,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,22:18,1062.75,1062.75,1062.75,1062.75,3,0
04/27/2004,22:20,1062.50,1062.50,1062.50,1062.50,0,1
04/27/2004,22:24,1062.50,1062.50,1062.50,1062.50,0,5
04/27/2004,22:28,1062.75,1062.75,1062.75,1062.75,40,0
04/27/2004,22:31,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,22:32,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,22:37,1062.75,1062.75,1062.75,1062.75,4,0
04/27/2004,22:38,1062.75,1062.75,1062.75,1062.75,3,0
04/27/2004,22:39,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,22:41,1062.50,1062.50,1062.50,1062.50,0,5
04/27/2004,22:44,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,22:50,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,22:56,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,22:58,1062.75,1062.75,1062.75,1062.75,2,0
04/27/2004,23:00,1062.50,1062.50,1062.50,1062.50,0,12
04/27/2004,23:01,1062.50,1062.50,1062.50,1062.50,0,1
04/27/2004,23:02,1062.50,1062.50,1062.50,1062.50,0,2
04/27/2004,23:08,1062.75,1062.75,1062.75,1062.75,1,0
04/27/2004,23:14,1062.25,1062.25,1062.25,1062.25,0,2
04/27/2004,23:20,1062.25,1062.25,1062.25,1062.25,0,2
04/27/2004,23:21,1062.25,1062.25,1062.25,1062.25,0,5
04/27/2004,23:27,1062.50,1062.50,1062.25,1062.25,1,1
04/27/2004,23:28,1062.25,1062.25,1062.25,1062.25,0,1
04/27/2004,23:38,1062.25,1062.25,1062.25,1062.25,0,1
04/27/2004,23:42,1062.25,1062.25,1062.25,1062.25,0,3
04/27/2004,23:52,1062.25,1062.25,1062.25,1062.25,0,41
04/27/2004,23:53,1062.00,1062.00,1062.00,1062.00,0,5
04/27/2004,23:56,1062.00,1062.00,1062.00,1062.00,0,1
04/28/2004,00:01,1062.00,1062.00,1062.00,1062.00,0,7
04/28/2004,00:05,1062.00,1062.00,1062.00,1062.00,0,2
04/28/2004,00:16,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2004,00:18,1062.00,1062.00,1062.00,1062.00,0,4
04/28/2004,00:20,1062.00,1062.00,1062.00,1062.00,0,5
04/28/2004,00:21,1062.25,1062.25,1062.25,1062.25,8,0
04/28/2004,00:22,1062.50,1062.50,1062.25,1062.25,1,22
04/28/2004,00:24,1062.25,1062.25,1062.25,1062.25,0,6
04/28/2004,00:27,1062.25,1062.25,1062.25,1062.25,0,1
04/28/2004,00:31,1062.25,1062.25,1062.25,1062.25,0,5
04/28/2004,00:33,1062.25,1062.25,1062.25,1062.25,0,10
04/28/2004,00:38,1062.25,1062.25,1062.25,1062.25,0,1
04/28/2004,00:40,1062.50,1062.50,1062.50,1062.50,1,0
04/28/2004,00:42,1062.50,1062.50,1062.50,1062.50,1,0
04/28/2004,00:44,1062.25,1062.25,1062.25,1062.25,0,4
04/28/2004,00:50,1062.50,1062.50,1062.25,1062.25,1,1
04/28/2004,00:58,1062.50,1062.50,1062.50,1062.50,1,0
04/28/2004,01:01,1062.25,1062.25,1062.25,1062.25,0,5
04/28/2004,01:02,1062.25,1062.25,1062.25,1062.25,0,1
04/28/2004,01:03,1062.50,1062.50,1062.50,1062.50,1,0
04/28/2004,01:09,1062.25,1062.50,1062.25,1062.50,1,3
04/28/2004,01:10,1062.25,1062.25,1062.25,1062.25,0,20
04/28/2004,01:11,1062.25,1062.50,1062.25,1062.50,7,5
04/28/2004,01:12,1062.50,1062.50,1062.25,1062.25,3,1
04/28/2004,01:15,1062.25,1062.25,1062.25,1062.25,0,2
04/28/2004,01:20,1062.50,1062.75,1062.50,1062.75,50,0
04/28/2004,01:25,1062.50,1062.75,1062.50,1062.75,35,10
04/28/2004,01:26,1063.00,1063.00,1063.00,1063.00,11,0
04/28/2004,01:31,1063.00,1063.00,1063.00,1063.00,52,0
04/28/2004,01:32,1063.00,1063.00,1063.00,1063.00,3,0
04/28/2004,01:33,1063.00,1063.00,1063.00,1063.00,25,0
04/28/2004,01:35,1063.00,1063.25,1063.00,1063.25,42,0
04/28/2004,01:39,1063.00,1063.00,1063.00,1063.00,0,2
04/28/2004,01:41,1063.00,1063.00,1063.00,1063.00,0,3
04/28/2004,01:44,1063.00,1063.25,1063.00,1063.00,7,11
04/28/2004,01:45,1063.00,1063.00,1063.00,1063.00,0,1
04/28/2004,01:50,1063.00,1063.00,1063.00,1063.00,0,17
04/28/2004,01:53,1063.00,1063.00,1063.00,1063.00,0,1
04/28/2004,01:54,1063.00,1063.00,1063.00,1063.00,0,2
04/28/2004,01:59,1063.00,1063.00,1063.00,1063.00,0,2
04/28/2004,02:01,1062.75,1063.00,1062.75,1063.00,16,16
04/28/2004,02:02,1062.75,1063.00,1062.75,1062.75,5,24
04/28/2004,02:03,1062.75,1062.75,1062.75,1062.75,0,9
04/28/2004,02:04,1062.50,1062.50,1062.50,1062.50,0,38
04/28/2004,02:05,1062.50,1062.50,1062.25,1062.25,0,26
04/28/2004,02:06,1062.50,1062.50,1062.25,1062.25,12,20
04/28/2004,02:07,1062.25,1062.50,1062.25,1062.25,1,22
04/28/2004,02:08,1062.25,1062.50,1062.25,1062.50,21,1
04/28/2004,02:09,1062.50,1062.75,1062.50,1062.75,22,0
04/28/2004,02:10,1063.00,1063.00,1063.00,1063.00,9,0
04/28/2004,02:11,1063.00,1063.00,1063.00,1063.00,25,0
04/28/2004,02:13,1063.00,1063.00,1063.00,1063.00,6,0
04/28/2004,02:14,1063.00,1063.25,1063.00,1063.00,53,1
04/28/2004,02:15,1062.75,1062.75,1062.75,1062.75,0,16
04/28/2004,02:16,1063.00,1063.00,1063.00,1063.00,7,0
04/28/2004,02:18,1062.75,1063.00,1062.75,1063.00,7,39
04/28/2004,02:19,1063.00,1063.00,1063.00,1063.00,17,0
04/28/2004,02:20,1062.75,1062.75,1062.75,1062.75,0,10
04/28/2004,02:21,1062.75,1062.75,1062.75,1062.75,0,27
04/28/2004,02:23,1062.75,1062.75,1062.75,1062.75,0,5
04/28/2004,02:24,1063.00,1063.00,1062.75,1063.00,12,5
04/28/2004,02:25,1063.00,1063.00,1063.00,1063.00,5,0
04/28/2004,02:27,1062.75,1062.75,1062.75,1062.75,0,10
04/28/2004,02:28,1063.25,1063.25,1063.00,1063.25,6,5
04/28/2004,02:29,1063.25,1063.25,1063.00,1063.00,1,7
04/28/2004,02:30,1063.00,1063.00,1063.00,1063.00,0,3
04/28/2004,02:31,1063.00,1063.00,1063.00,1063.00,0,2
04/28/2004,02:33,1063.25,1063.25,1063.25,1063.25,5,0
04/28/2004,02:34,1063.25,1063.50,1063.25,1063.25,133,1
04/28/2004,02:35,1063.50,1063.50,1063.25,1063.25,1,2
04/28/2004,02:36,1063.25,1063.25,1063.25,1063.25,0,6
04/28/2004,02:37,1063.25,1063.25,1063.25,1063.25,0,2
04/28/2004,02:38,1063.25,1063.25,1063.25,1063.25,0,29
04/28/2004,02:39,1063.25,1063.25,1063.25,1063.25,0,2
04/28/2004,02:40,1063.25,1063.25,1063.00,1063.25,26,19
04/28/2004,02:41,1063.25,1063.25,1063.25,1063.25,5,0
04/28/2004,02:42,1063.00,1063.00,1063.00,1063.00,0,25
04/28/2004,02:44,1063.00,1063.00,1063.00,1063.00,0,15
04/28/2004,02:45,1063.00,1063.00,1063.00,1063.00,0,4
04/28/2004,02:46,1062.75,1062.75,1062.75,1062.75,0,20
04/28/2004,02:47,1063.00,1063.00,1062.75,1062.75,2,35
04/28/2004,02:48,1062.75,1062.75,1062.75,1062.75,0,7
04/28/2004,02:49,1062.75,1062.75,1062.75,1062.75,0,2
04/28/2004,02:50,1062.50,1062.50,1062.50,1062.50,0,40
04/28/2004,02:51,1062.75,1062.75,1062.75,1062.75,2,0
04/28/2004,02:53,1062.75,1062.75,1062.75,1062.75,23,0
04/28/2004,02:54,1062.75,1062.75,1062.75,1062.75,2,0
04/28/2004,02:55,1062.50,1063.00,1062.50,1063.00,18,4
04/28/2004,02:58,1062.75,1062.75,1062.75,1062.75,0,6
04/28/2004,02:59,1062.75,1062.75,1062.50,1062.50,0,10
04/28/2004,03:01,1062.50,1062.50,1062.25,1062.50,10,55
04/28/2004,03:02,1062.50,1062.50,1062.50,1062.50,6,0
04/28/2004,03:03,1062.50,1062.75,1062.25,1062.50,5,6
04/28/2004,03:04,1062.25,1062.25,1062.00,1062.00,5,151
04/28/2004,03:05,1062.00,1062.00,1061.75,1061.75,0,48
04/28/2004,03:06,1062.00,1062.25,1062.00,1062.25,160,0
04/28/2004,03:07,1062.25,1062.25,1062.25,1062.25,45,0
04/28/2004,03:08,1062.50,1062.50,1062.25,1062.25,17,3
04/28/2004,03:09,1062.25,1062.25,1062.25,1062.25,0,1
04/28/2004,03:10,1062.25,1062.50,1062.25,1062.50,7,26
04/28/2004,03:11,1062.25,1062.25,1062.25,1062.25,0,20
04/28/2004,03:12,1062.25,1062.50,1062.25,1062.50,15,3
04/28/2004,03:13,1062.00,1062.00,1062.00,1062.00,0,5
04/28/2004,03:15,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2004,03:16,1062.25,1062.25,1062.25,1062.25,6,0
04/28/2004,03:19,1062.00,1062.25,1061.75,1062.00,10,32
04/28/2004,03:20,1062.00,1062.00,1061.50,1061.75,10,134
04/28/2004,03:21,1061.75,1061.75,1061.50,1061.50,2,5
04/28/2004,03:22,1061.50,1061.75,1061.50,1061.50,1,54
04/28/2004,03:23,1061.50,1061.75,1061.50,1061.75,2,3
04/28/2004,03:24,1061.50,1061.50,1061.50,1061.50,0,1
04/28/2004,03:25,1061.75,1061.75,1061.75,1061.75,7,0
04/28/2004,03:26,1061.75,1061.75,1061.75,1061.75,46,0
04/28/2004,03:27,1061.75,1061.75,1061.75,1061.75,21,0
04/28/2004,03:28,1061.75,1062.00,1061.75,1061.75,196,13
04/28/2004,03:29,1061.50,1061.50,1061.25,1061.25,0,86
04/28/2004,03:30,1061.50,1061.50,1061.25,1061.25,15,3
04/28/2004,03:31,1061.50,1061.50,1061.50,1061.50,12,0
04/28/2004,03:32,1061.50,1061.50,1061.25,1061.50,71,2
04/28/2004,03:33,1061.25,1061.50,1061.25,1061.50,13,4
04/28/2004,03:34,1061.50,1061.50,1061.50,1061.50,36,0
04/28/2004,03:35,1061.75,1061.75,1061.50,1061.50,4,13
04/28/2004,03:38,1061.75,1061.75,1061.75,1061.75,102,0
04/28/2004,03:39,1061.75,1061.75,1061.75,1061.75,5,0
04/28/2004,03:41,1062.00,1062.00,1062.00,1062.00,44,0
04/28/2004,03:42,1062.25,1062.25,1062.25,1062.25,1,0
04/28/2004,03:43,1062.00,1062.00,1062.00,1062.00,0,1
04/28/2004,03:44,1062.00,1062.00,1062.00,1062.00,0,2
04/28/2004,03:45,1062.00,1062.00,1062.00,1062.00,0,5
04/28/2004,03:46,1062.25,1062.25,1062.25,1062.25,10,0
04/28/2004,03:47,1062.00,1062.00,1061.75,1061.75,0,2
04/28/2004,03:49,1062.00,1062.00,1062.00,1062.00,1,0
04/28/2004,03:52,1062.00,1062.00,1062.00,1062.00,4,0
04/28/2004,03:54,1061.75,1061.75,1061.50,1061.75,1,125
04/28/2004,03:55,1061.75,1061.75,1061.75,1061.75,6,0
04/28/2004,03:56,1061.75,1061.75,1061.75,1061.75,3,0
04/28/2004,03:57,1061.75,1061.75,1061.75,1061.75,29,0
04/28/2004,03:58,1061.75,1061.75,1061.75,1061.75,17,0
04/28/2004,03:59,1062.00,1062.00,1062.00,1062.00,5,0
04/28/2004,04:01,1061.75,1061.75,1061.50,1061.50,0,32
04/28/2004,04:02,1061.50,1061.50,1061.25,1061.25,42,110
04/28/2004,04:03,1061.25,1061.50,1061.00,1061.25,46,56
04/28/2004,04:04,1061.25,1061.50,1061.25,1061.50,4,2
04/28/2004,04:05,1061.50,1061.75,1061.50,1061.75,55,0
04/28/2004,04:06,1061.75,1061.75,1061.50,1061.50,3,35
04/28/2004,04:08,1061.25,1061.50,1061.25,1061.50,25,62
04/28/2004,04:09,1061.25,1061.25,1061.25,1061.25,0,6
04/28/2004,04:10,1061.25,1061.25,1061.25,1061.25,0,12
04/28/2004,04:11,1061.50,1061.50,1061.25,1061.25,23,14
04/28/2004,04:12,1061.25,1061.50,1061.25,1061.50,8,3
04/28/2004,04:13,1061.25,1061.25,1061.00,1061.25,29,42
04/28/2004,04:14,1061.00,1061.25,1061.00,1061.25,99,2
04/28/2004,04:15,1061.25,1061.25,1061.25,1061.25,11,0
04/28/2004,04:16,1061.25,1061.25,1061.25,1061.25,17,0
04/28/2004,04:17,1061.25,1061.25,1061.00,1061.25,32,19
04/28/2004,04:18,1061.25,1061.25,1061.25,1061.25,8,0
04/28/2004,04:19,1061.25,1061.25,1061.25,1061.25,40,0
04/28/2004,04:20,1061.50,1061.50,1061.50,1061.50,1,0
04/28/2004,04:23,1061.25,1061.25,1061.00,1061.00,0,79
04/28/2004,04:24,1061.00,1061.00,1061.00,1061.00,0,18
04/28/2004,04:25,1061.00,1061.00,1061.00,1061.00,0,10
04/28/2004,04:26,1061.00,1061.00,1061.00,1061.00,0,5
04/28/2004,04:28,1061.25,1061.25,1061.00,1061.00,50,3
04/28/2004,04:29,1061.25,1061.25,1061.25,1061.25,1,0
04/28/2004,04:30,1061.50,1061.50,1061.50,1061.50,1,0
04/28/2004,04:31,1061.25,1061.50,1061.25,1061.25,5,9
04/28/2004,04:32,1061.25,1061.25,1061.00,1061.00,0,15
04/28/2004,04:33,1061.00,1061.00,1060.50,1060.75,13,80
04/28/2004,04:34,1060.50,1060.75,1060.50,1060.50,4,37
04/28/2004,04:35,1060.50,1060.50,1060.00,1060.25,56,154
04/28/2004,04:36,1060.25,1060.25,1060.00,1060.25,14,20
04/28/2004,04:37,1060.25,1060.25,1059.75,1060.00,30,72
04/28/2004,04:38,1060.00,1060.25,1059.75,1060.25,58,1
04/28/2004,04:39,1060.25,1060.25,1060.00,1060.25,33,1
04/28/2004,04:40,1060.25,1060.50,1060.25,1060.25,39,16
04/28/2004,04:41,1060.25,1060.50,1060.25,1060.50,11,38
04/28/2004,04:43,1060.50,1060.50,1060.50,1060.50,10,0
04/28/2004,04:44,1060.50,1060.50,1060.50,1060.50,10,0
04/28/2004,04:45,1060.50,1060.50,1060.50,1060.50,68,0
04/28/2004,04:46,1060.25,1060.50,1060.25,1060.50,10,39
04/28/2004,04:47,1060.50,1060.50,1060.50,1060.50,16,0
04/28/2004,04:50,1060.50,1060.50,1060.50,1060.50,19,0
04/28/2004,04:51,1060.50,1060.50,1060.50,1060.50,7,0
04/28/2004,04:53,1060.25,1060.25,1060.00,1060.25,1,19
04/28/2004,04:54,1060.25,1060.50,1060.25,1060.50,81,0
04/28/2004,04:56,1060.25,1060.25,1060.25,1060.25,0,33
04/28/2004,04:57,1060.25,1060.25,1060.00,1060.00,1,86
04/28/2004,04:58,1060.00,1060.25,1060.00,1060.25,1,37
04/28/2004,04:59,1060.25,1060.25,1060.25,1060.25,1,0
04/28/2004,05:00,1060.25,1060.25,1060.25,1060.25,21,0
04/28/2004,05:01,1060.25,1060.25,1060.25,1060.25,2,0
04/28/2004,05:02,1060.00,1060.25,1060.00,1060.00,1,8
04/28/2004,05:03,1060.25,1060.25,1060.25,1060.25,5,0
04/28/2004,05:04,1060.00,1060.00,1060.00,1060.00,0,1
04/28/2004,05:05,1060.25,1060.25,1060.25,1060.25,7,0
04/28/2004,05:06,1060.25,1060.25,1060.25,1060.25,6,0
04/28/2004,05:07,1060.25,1060.25,1060.25,1060.25,3,0
04/28/2004,05:09,1060.25,1060.25,1060.25,1060.25,2,0
04/28/2004,05:10,1060.25,1060.25,1060.25,1060.25,38,0
04/28/2004,05:11,1060.25,1060.25,1060.25,1060.25,12,0
04/28/2004,05:12,1060.50,1060.50,1060.50,1060.50,37,0
04/28/2004,05:13,1060.50,1060.50,1060.50,1060.50,21,0
04/28/2004,05:14,1060.25,1060.50,1060.25,1060.50,4,1
04/28/2004,05:15,1060.50,1060.75,1060.50,1060.75,75,0
04/28/2004,05:16,1060.75,1060.75,1060.50,1060.50,4,20
04/28/2004,05:17,1060.50,1060.50,1060.50,1060.50,0,1
04/28/2004,05:18,1060.50,1060.50,1060.50,1060.50,0,1
04/28/2004,05:19,1060.50,1060.50,1060.50,1060.50,0,7
04/28/2004,05:20,1060.50,1060.50,1060.50,1060.50,0,4
04/28/2004,05:21,1060.50,1060.50,1060.50,1060.50,0,1
04/28/2004,05:22,1060.50,1060.50,1060.50,1060.50,0,1
04/28/2004,05:23,1060.75,1060.75,1060.75,1060.75,1,0
04/28/2004,05:24,1060.75,1060.75,1060.75,1060.75,3,0
04/28/2004,05:26,1060.50,1060.50,1060.50,1060.50,0,21
04/28/2004,05:27,1060.50,1060.50,1060.50,1060.50,0,63
04/28/2004,05:28,1060.50,1060.75,1060.50,1060.75,51,44
04/28/2004,05:29,1060.75,1060.75,1060.75,1060.75,1,0
04/28/2004,05:30,1061.00,1061.00,1061.00,1061.00,2,0
04/28/2004,05:31,1060.75,1061.00,1060.75,1060.75,10,56
04/28/2004,05:32,1060.75,1061.00,1060.75,1060.75,1,12
04/28/2004,05:33,1060.75,1061.00,1060.75,1061.00,3,3
04/28/2004,05:34,1061.00,1061.00,1060.50,1060.75,3,71
04/28/2004,05:35,1060.75,1060.75,1060.75,1060.75,1,0
04/28/2004,05:36,1060.75,1060.75,1060.75,1060.75,1,0
04/28/2004,05:37,1060.75,1060.75,1060.50,1060.50,3,3
04/28/2004,05:38,1060.75,1060.75,1060.75,1060.75,3,0
04/28/2004,05:39,1060.75,1060.75,1060.75,1060.75,12,0
04/28/2004,05:40,1060.75,1060.75,1060.50,1060.75,12,3
04/28/2004,05:41,1060.75,1060.75,1060.75,1060.75,1,0
04/28/2004,05:42,1060.75,1060.75,1060.75,1060.75,1,0
04/28/2004,05:43,1060.75,1060.75,1060.75,1060.75,1,0
04/28/2004,05:44,1060.50,1060.50,1060.50,1060.50,0,30
04/28/2004,05:45,1060.50,1060.50,1060.50,1060.50,0,20
04/28/2004,05:46,1060.50,1060.50,1060.25,1060.50,1,7
04/28/2004,05:47,1060.50,1060.75,1060.50,1060.75,4,0
04/28/2004,05:48,1060.75,1060.75,1060.75,1060.75,2,0
04/28/2004,05:49,1060.50,1060.50,1060.50,1060.50,0,88
04/28/2004,05:50,1060.50,1060.50,1060.50,1060.50,0,4
04/28/2004,05:51,1060.50,1060.50,1060.50,1060.50,0,24
04/28/2004,05:52,1060.25,1060.25,1060.25,1060.25,0,109
04/28/2004,05:53,1060.25,1060.50,1060.25,1060.25,1,125
04/28/2004,05:54,1060.25,1060.25,1060.00,1060.25,4,13
04/28/2004,05:55,1060.25,1060.25,1060.25,1060.25,10,0
04/28/2004,05:56,1060.50,1060.50,1060.50,1060.50,2,0
04/28/2004,05:57,1060.50,1060.50,1060.50,1060.50,10,0
04/28/2004,05:58,1060.50,1060.50,1060.25,1060.50,9,5
04/28/2004,05:59,1060.25,1060.25,1060.25,1060.25,0,1
04/28/2004,06:00,1060.25,1060.50,1060.25,1060.25,1,3
04/28/2004,06:01,1060.25,1060.50,1060.25,1060.50,83,12
04/28/2004,06:02,1060.50,1060.75,1060.50,1060.75,4,0
04/28/2004,06:03,1060.75,1060.75,1060.75,1060.75,4,0
04/28/2004,06:04,1060.75,1060.75,1060.50,1060.75,5,2
04/28/2004,06:05,1060.50,1060.75,1060.50,1060.50,3,6
04/28/2004,06:06,1060.75,1061.00,1060.75,1060.75,57,4
04/28/2004,06:07,1060.75,1060.75,1060.75,1060.75,0,9
04/28/2004,06:08,1060.75,1060.75,1060.75,1060.75,0,1
04/28/2004,06:09,1060.75,1060.75,1060.75,1060.75,0,4
04/28/2004,06:10,1060.75,1060.75,1060.50,1060.50,0,16
04/28/2004,06:11,1060.50,1060.50,1060.50,1060.50,0,21
04/28/2004,06:12,1060.50,1060.50,1060.50,1060.50,0,7
04/28/2004,06:13,1060.50,1060.50,1060.00,1060.00,0,94
04/28/2004,06:14,1060.00,1060.25,1059.00,1059.50,162,452
04/28/2004,06:15,1059.50,1059.75,1059.50,1059.50,11,51
04/28/2004,06:16,1059.25,1059.50,1059.25,1059.25,89,89
04/28/2004,06:17,1059.25,1059.50,1059.00,1059.25,62,109
04/28/2004,06:18,1059.25,1059.50,1059.25,1059.50,7,16
04/28/2004,06:19,1059.25,1059.25,1059.00,1059.25,37,28
04/28/2004,06:20,1059.25,1059.25,1059.00,1059.25,56,15
04/28/2004,06:21,1059.00,1059.25,1058.75,1058.75,1,158
04/28/2004,06:22,1058.75,1058.75,1058.25,1058.50,12,327
04/28/2004,06:23,1058.50,1058.75,1058.50,1058.50,81,46
04/28/2004,06:24,1058.50,1058.50,1058.25,1058.25,0,57
04/28/2004,06:25,1058.25,1058.50,1058.00,1058.25,37,305
04/28/2004,06:26,1058.25,1058.50,1058.25,1058.25,136,115
04/28/2004,06:27,1058.25,1058.50,1058.25,1058.50,42,2
04/28/2004,06:28,1058.50,1058.50,1058.25,1058.25,70,1
04/28/2004,06:29,1058.75,1058.75,1058.25,1058.25,3,153
04/28/2004,06:30,1058.25,1058.50,1058.25,1058.50,246,80
04/28/2004,06:31,1058.50,1058.75,1058.50,1058.75,140,72
04/28/2004,06:32,1059.00,1059.00,1059.00,1059.00,53,0
04/28/2004,06:33,1059.00,1059.00,1059.00,1059.00,97,0
04/28/2004,06:34,1059.00,1059.00,1059.00,1059.00,36,0
04/28/2004,06:35,1059.00,1059.25,1059.00,1059.25,9,16
04/28/2004,06:36,1059.00,1059.25,1058.75,1059.00,10,21
04/28/2004,06:37,1059.00,1059.25,1059.00,1059.25,39,10
04/28/2004,06:38,1059.25,1059.25,1059.00,1059.25,70,20
04/28/2004,06:39,1059.25,1059.25,1059.25,1059.25,23,0
04/28/2004,06:40,1059.25,1059.25,1059.25,1059.25,14,0
04/28/2004,06:41,1059.25,1059.25,1059.25,1059.25,9,0
04/28/2004,06:42,1059.25,1059.25,1059.00,1059.00,64,91
04/28/2004,06:43,1059.00,1059.25,1059.00,1059.25,98,20
04/28/2004,06:44,1059.25,1059.25,1059.25,1059.25,3,0
04/28/2004,06:45,1059.25,1059.25,1059.25,1059.25,5,0
04/28/2004,06:46,1059.25,1059.25,1059.25,1059.25,6,0
04/28/2004,06:47,1059.25,1059.25,1059.25,1059.25,2,0
04/28/2004,06:48,1059.25,1059.25,1059.25,1059.25,8,0
04/28/2004,06:50,1059.00,1059.25,1059.00,1059.25,31,1
04/28/2004,06:51,1059.25,1059.50,1059.25,1059.50,22,7
04/28/2004,06:53,1059.25,1059.25,1059.25,1059.25,0,43
04/28/2004,06:54,1059.50,1059.50,1059.00,1059.00,1,21
04/28/2004,06:55,1059.25,1059.25,1059.25,1059.25,4,0
04/28/2004,06:56,1059.50,1059.50,1059.50,1059.50,37,0
04/28/2004,06:57,1059.50,1059.75,1059.25,1059.75,152,1
04/28/2004,06:58,1059.75,1059.75,1059.50,1059.75,192,2
04/28/2004,06:59,1059.50,1059.75,1059.50,1059.75,18,63
04/28/2004,07:00,1059.75,1059.75,1059.75,1059.75,44,0
04/28/2004,07:01,1059.75,1059.75,1059.50,1059.50,13,15
04/28/2004,07:02,1059.75,1059.75,1059.75,1059.75,27,0
04/28/2004,07:03,1060.00,1060.00,1059.75,1059.75,16,5
04/28/2004,07:04,1059.75,1059.75,1059.75,1059.75,0,48
04/28/2004,07:05,1059.75,1060.00,1059.50,1060.00,75,3
04/28/2004,07:06,1059.75,1059.75,1059.75,1059.75,0,3
04/28/2004,07:07,1059.75,1060.00,1059.75,1060.00,2,9
04/28/2004,07:08,1059.75,1059.75,1059.25,1059.25,0,341
04/28/2004,07:09,1059.00,1059.25,1059.00,1059.25,180,2
04/28/2004,07:10,1059.00,1059.00,1058.75,1058.75,0,88
04/28/2004,07:11,1059.00,1059.25,1059.00,1059.25,69,0
04/28/2004,07:12,1059.00,1059.25,1059.00,1059.00,8,6
04/28/2004,07:13,1059.00,1059.75,1059.00,1059.75,154,2
04/28/2004,07:14,1059.75,1059.75,1059.50,1059.75,5,68
04/28/2004,07:15,1059.75,1059.75,1059.50,1059.75,11,14
04/28/2004,07:16,1059.50,1060.00,1059.50,1060.00,577,16
04/28/2004,07:17,1059.75,1060.50,1059.75,1060.50,484,47
04/28/2004,07:18,1060.25,1060.50,1060.25,1060.25,7,162
04/28/2004,07:19,1060.00,1060.25,1060.00,1060.25,54,6
04/28/2004,07:20,1060.25,1060.25,1060.25,1060.25,12,0
04/28/2004,07:21,1060.00,1060.00,1060.00,1060.00,0,90
04/28/2004,07:22,1060.00,1060.00,1060.00,1060.00,0,2
04/28/2004,07:23,1060.25,1060.25,1060.25,1060.25,1,0
04/28/2004,07:24,1060.25,1060.25,1060.00,1060.00,11,91
04/28/2004,07:25,1060.00,1060.25,1060.00,1060.25,10,24
04/28/2004,07:26,1060.00,1060.25,1060.00,1060.00,5,20
04/28/2004,07:27,1060.00,1060.25,1059.50,1059.50,52,390
04/28/2004,07:28,1059.75,1059.75,1059.50,1059.50,8,144
04/28/2004,07:29,1059.50,1059.50,1059.25,1059.50,10,134
04/28/2004,07:30,1059.25,1059.50,1059.25,1059.50,17,3
04/28/2004,07:31,1059.50,1059.50,1059.50,1059.50,43,0
04/28/2004,07:32,1059.50,1060.00,1059.50,1060.00,271,1
04/28/2004,07:33,1060.00,1060.00,1059.75,1060.00,69,1
04/28/2004,07:34,1060.00,1060.00,1060.00,1060.00,32,0
04/28/2004,07:35,1060.00,1060.00,1059.75,1059.75,1,167
04/28/2004,07:36,1059.50,1059.75,1059.00,1059.00,13,629
04/28/2004,07:37,1059.00,1059.00,1059.00,1059.00,0,315
04/28/2004,07:38,1059.00,1059.00,1058.75,1058.75,0,196
04/28/2004,07:39,1059.00,1059.00,1058.75,1058.75,13,77
04/28/2004,07:40,1058.75,1059.00,1058.50,1058.75,7,43
04/28/2004,07:41,1058.50,1058.75,1058.25,1058.50,15,413
04/28/2004,07:42,1058.50,1058.75,1058.50,1058.50,61,99
04/28/2004,07:43,1058.50,1058.50,1058.25,1058.50,64,147
04/28/2004,07:44,1058.50,1058.75,1058.50,1058.50,151,5
04/28/2004,07:45,1058.75,1059.00,1058.50,1058.75,50,23
04/28/2004,07:46,1058.75,1058.75,1058.25,1058.50,14,189
04/28/2004,07:47,1058.50,1058.75,1058.25,1058.50,252,365
04/28/2004,07:48,1058.25,1058.50,1058.00,1058.00,12,412
04/28/2004,07:49,1058.25,1058.50,1058.00,1058.50,344,48
04/28/2004,07:50,1058.50,1058.50,1058.25,1058.50,150,8
04/28/2004,07:51,1058.50,1058.50,1058.50,1058.50,22,0
04/28/2004,07:52,1058.50,1058.50,1058.25,1058.25,98,256
04/28/2004,07:53,1058.25,1058.50,1058.25,1058.25,3,31
04/28/2004,07:54,1058.50,1058.75,1058.50,1058.75,242,0
04/28/2004,07:55,1058.75,1059.25,1058.75,1059.25,419,63
04/28/2004,07:56,1059.25,1059.25,1058.50,1058.50,23,203
04/28/2004,07:57,1058.50,1058.50,1058.25,1058.50,156,370
04/28/2004,07:58,1058.50,1058.75,1058.25,1058.50,423,89
04/28/2004,07:59,1058.50,1058.75,1058.25,1058.50,181,159
04/28/2004,08:00,1058.75,1058.75,1058.25,1058.25,32,65
04/28/2004,08:01,1058.25,1058.50,1058.25,1058.50,195,15
04/28/2004,08:02,1058.50,1058.75,1058.25,1058.50,67,48
04/28/2004,08:03,1058.25,1058.50,1058.00,1058.25,11,174
04/28/2004,08:04,1058.25,1058.50,1058.00,1058.25,45,15
04/28/2004,08:05,1058.25,1058.50,1058.00,1058.25,5,62
04/28/2004,08:06,1058.25,1058.25,1058.00,1058.00,19,91
04/28/2004,08:07,1058.25,1058.25,1057.75,1058.00,41,323
04/28/2004,08:08,1058.00,1058.00,1058.00,1058.00,22,0
04/28/2004,08:09,1058.00,1058.25,1058.00,1058.25,21,0
04/28/2004,08:10,1058.25,1058.25,1058.00,1058.00,6,61
04/28/2004,08:11,1058.25,1058.25,1058.00,1058.25,10,5
04/28/2004,08:12,1058.25,1058.25,1057.75,1058.25,16,150
04/28/2004,08:13,1058.00,1058.25,1058.00,1058.25,87,5
04/28/2004,08:14,1058.25,1058.50,1058.00,1058.50,115,8
04/28/2004,08:15,1058.50,1058.50,1058.25,1058.50,32,164
04/28/2004,08:16,1058.25,1058.50,1058.25,1058.50,36,48
04/28/2004,08:17,1058.50,1058.75,1058.25,1058.50,179,188
04/28/2004,08:18,1058.50,1058.75,1058.25,1058.50,35,5
04/28/2004,08:19,1058.75,1058.75,1058.50,1058.50,5,31
04/28/2004,08:20,1058.75,1058.75,1058.25,1058.25,4,102
04/28/2004,08:21,1058.50,1058.75,1058.25,1058.50,72,274
04/28/2004,08:22,1058.25,1058.50,1058.25,1058.50,89,5
04/28/2004,08:23,1058.25,1058.25,1058.00,1058.25,2,196
04/28/2004,08:24,1058.25,1058.50,1058.25,1058.50,35,3
04/28/2004,08:25,1058.25,1058.25,1058.25,1058.25,0,76
04/28/2004,08:26,1058.25,1058.50,1058.25,1058.25,2,31
04/28/2004,08:27,1058.25,1058.50,1058.25,1058.50,2,116
04/28/2004,08:28,1058.25,1058.25,1058.00,1058.25,166,125
04/28/2004,08:29,1058.25,1058.50,1058.25,1058.25,12,2
04/28/2004,08:30,1058.25,1059.00,1058.25,1059.00,918,305
04/28/2004,08:31,1059.25,1059.50,1058.25,1058.25,1207,2217
04/28/2004,08:32,1058.50,1058.50,1057.75,1058.00,375,1371
04/28/2004,08:33,1058.25,1058.25,1057.25,1057.75,1353,1810
04/28/2004,08:34,1058.00,1058.00,1057.00,1057.50,1508,2564
04/28/2004,08:35,1057.75,1057.75,1055.50,1055.50,2442,6424
04/28/2004,08:36,1055.50,1056.25,1055.50,1056.25,2443,2624
04/28/2004,08:37,1056.00,1056.75,1056.00,1056.75,2294,2043
04/28/2004,08:38,1056.75,1056.75,1056.25,1056.50,1172,2173
04/28/2004,08:39,1056.50,1057.00,1056.25,1056.50,2065,1232
04/28/2004,08:40,1056.75,1057.00,1056.00,1056.25,1359,1707
04/28/2004,08:41,1056.00,1057.00,1056.00,1056.00,1500,1558
04/28/2004,08:42,1056.25,1056.25,1054.75,1055.00,1917,6410
04/28/2004,08:43,1054.75,1055.25,1054.50,1055.00,1929,3786
04/28/2004,08:44,1054.75,1055.25,1054.00,1054.25,1822,3330
04/28/2004,08:45,1054.25,1054.50,1053.50,1053.50,2917,3176
04/28/2004,08:46,1053.75,1053.75,1052.75,1053.50,3233,4786
04/28/2004,08:47,1053.50,1053.75,1052.75,1053.50,1591,2352
04/28/2004,08:48,1053.50,1053.75,1053.25,1053.75,1367,1628
04/28/2004,08:49,1053.50,1054.25,1053.50,1054.25,2005,494
04/28/2004,08:50,1054.00,1054.75,1054.00,1054.75,2653,1698
04/28/2004,08:51,1054.75,1054.75,1054.00,1054.50,1668,1132
04/28/2004,08:52,1054.50,1054.50,1054.00,1054.00,1184,1659
04/28/2004,08:53,1054.00,1054.50,1053.75,1054.25,1866,550
04/28/2004,08:54,1054.25,1054.50,1053.00,1053.75,1466,4842
04/28/2004,08:55,1053.75,1054.00,1053.50,1054.00,720,558
04/28/2004,08:56,1053.75,1054.50,1053.25,1054.25,2147,1417
04/28/2004,08:57,1054.50,1055.25,1054.25,1055.00,3095,1743
04/28/2004,08:58,1054.75,1055.75,1054.75,1055.50,5112,2769
04/28/2004,08:59,1055.50,1056.00,1055.25,1055.50,3232,1917
04/28/2004,09:00,1055.50,1055.75,1055.25,1055.50,764,1213
04/28/2004,09:01,1055.50,1055.50,1054.75,1055.25,1113,2055
04/28/2004,09:02,1055.25,1055.50,1054.00,1054.25,3861,4776
04/28/2004,09:03,1054.25,1055.25,1054.25,1055.00,2130,1359
04/28/2004,09:04,1055.25,1055.25,1055.00,1055.00,388,103
04/28/2004,09:05,1055.25,1056.00,1055.00,1056.00,2772,619
04/28/2004,09:06,1056.00,1056.00,1055.25,1055.50,986,1974
04/28/2004,09:07,1055.75,1055.75,1055.00,1055.25,1298,1911
04/28/2004,09:08,1055.25,1055.25,1053.00,1053.25,1058,5728
04/28/2004,09:09,1053.25,1054.50,1053.00,1054.00,2560,1855
04/28/2004,09:10,1054.00,1054.25,1053.50,1053.75,570,885
04/28/2004,09:11,1053.75,1054.50,1053.75,1054.50,711,182
04/28/2004,09:12,1054.25,1054.50,1053.75,1053.75,526,749
04/28/2004,09:13,1053.75,1054.50,1053.75,1054.25,537,908
04/28/2004,09:14,1054.50,1055.00,1054.25,1054.75,1988,744
04/28/2004,09:15,1054.75,1054.75,1054.00,1054.25,881,1053
04/28/2004,09:16,1054.00,1054.25,1053.00,1053.25,850,3214
04/28/2004,09:17,1053.25,1054.00,1053.25,1053.50,1282,1103
04/28/2004,09:18,1053.50,1053.75,1053.50,1053.75,318,172
04/28/2004,09:19,1053.50,1053.75,1053.25,1053.75,164,293
04/28/2004,09:20,1053.75,1054.25,1053.50,1054.00,1735,731
04/28/2004,09:21,1054.25,1055.00,1054.25,1054.50,2456,509
04/28/2004,09:22,1054.75,1054.75,1054.25,1054.75,897,965
04/28/2004,09:23,1054.50,1055.00,1054.50,1054.75,916,549
04/28/2004,09:24,1055.00,1055.25,1054.75,1055.00,1004,474
04/28/2004,09:25,1054.75,1055.25,1054.50,1054.75,791,539
04/28/2004,09:26,1054.75,1055.25,1054.25,1054.25,1491,1236
04/28/2004,09:27,1054.50,1055.00,1054.25,1054.75,2587,722
04/28/2004,09:28,1054.75,1055.00,1054.25,1054.75,1744,2266
04/28/2004,09:29,1054.75,1055.50,1054.50,1055.25,2545,652
04/28/2004,09:30,1055.50,1055.50,1054.50,1054.75,909,1600
04/28/2004,09:31,1054.75,1055.00,1053.75,1054.25,784,2093
04/28/2004,09:32,1054.25,1054.50,1053.75,1054.50,899,1171
04/28/2004,09:33,1054.50,1054.50,1054.00,1054.25,260,1282
04/28/2004,09:34,1054.25,1054.25,1053.75,1053.75,223,1084
04/28/2004,09:35,1053.75,1054.75,1053.75,1054.50,1383,571
04/28/2004,09:36,1054.25,1054.75,1054.25,1054.75,862,455
04/28/2004,09:37,1054.75,1054.75,1053.75,1053.75,499,2313
04/28/2004,09:38,1053.75,1054.50,1053.50,1054.25,1084,883
04/28/2004,09:39,1054.25,1054.75,1054.25,1054.75,692,333
04/28/2004,09:40,1054.75,1055.00,1054.25,1054.50,466,536
04/28/2004,09:41,1054.50,1055.00,1054.25,1054.75,996,571
04/28/2004,09:42,1054.75,1055.00,1054.50,1054.75,541,108
04/28/2004,09:43,1055.00,1055.25,1054.75,1054.75,925,210
04/28/2004,09:44,1054.75,1055.25,1054.25,1054.50,1065,1111
04/28/2004,09:45,1054.50,1055.00,1054.25,1054.25,656,613
04/28/2004,09:46,1054.25,1054.75,1054.00,1054.50,1146,1226
04/28/2004,09:47,1054.25,1055.00,1054.00,1054.75,884,263
04/28/2004,09:48,1055.00,1055.00,1054.25,1054.50,207,862
04/28/2004,09:49,1054.50,1055.00,1054.25,1054.75,629,123
04/28/2004,09:50,1054.75,1055.00,1054.50,1054.50,215,146
04/28/2004,09:51,1054.50,1054.75,1054.25,1054.25,92,407
04/28/2004,09:52,1054.25,1054.25,1053.75,1054.00,477,1568
04/28/2004,09:53,1054.00,1054.00,1053.25,1053.25,178,1458
04/28/2004,09:54,1053.25,1053.75,1053.00,1053.75,943,2251
04/28/2004,09:55,1053.50,1054.00,1053.25,1053.25,346,900
04/28/2004,09:56,1053.50,1054.00,1053.25,1053.50,543,1058
04/28/2004,09:57,1053.50,1053.50,1052.75,1052.75,858,2143
04/28/2004,09:58,1052.75,1053.00,1051.75,1052.00,1469,4583
04/28/2004,09:59,1052.00,1052.25,1051.50,1051.75,2244,2016
04/28/2004,10:00,1051.75,1052.50,1051.75,1052.25,2309,1904
04/28/2004,10:01,1052.25,1052.25,1051.50,1052.00,1099,2564
04/28/2004,10:02,1052.00,1052.25,1052.00,1052.00,215,522
04/28/2004,10:03,1052.00,1052.00,1051.25,1051.50,672,1300
04/28/2004,10:04,1051.25,1052.00,1051.25,1052.00,826,688
04/28/2004,10:05,1052.00,1052.50,1051.75,1052.25,1477,102
04/28/2004,10:06,1052.25,1052.75,1052.25,1052.75,795,774
04/28/2004,10:07,1052.75,1052.75,1052.50,1052.75,193,231
04/28/2004,10:08,1052.75,1053.00,1052.25,1052.25,1208,456
04/28/2004,10:09,1052.50,1052.75,1052.25,1052.50,533,267
04/28/2004,10:10,1052.50,1052.50,1051.75,1052.00,163,920
04/28/2004,10:11,1052.00,1052.25,1052.00,1052.25,259,163
04/28/2004,10:12,1052.25,1052.75,1052.00,1052.75,1177,110
04/28/2004,10:13,1052.75,1052.75,1051.75,1052.00,248,1292
04/28/2004,10:14,1051.75,1052.25,1051.75,1052.00,230,215
04/28/2004,10:15,1051.75,1052.25,1051.50,1051.50,155,916
04/28/2004,10:16,1051.75,1051.75,1051.25,1051.75,1382,1440
04/28/2004,10:17,1051.75,1052.00,1051.25,1051.50,284,417
04/28/2004,10:18,1051.50,1052.00,1051.50,1051.75,266,350
04/28/2004,10:19,1051.75,1051.75,1051.25,1051.75,317,545
04/28/2004,10:20,1051.75,1052.00,1051.50,1051.75,545,277
04/28/2004,10:21,1051.75,1051.75,1050.75,1051.00,730,2621
04/28/2004,10:22,1051.00,1051.50,1050.75,1050.75,1929,1458
04/28/2004,10:23,1051.00,1051.00,1050.25,1050.50,3305,2505
04/28/2004,10:24,1050.50,1050.50,1049.00,1049.25,1881,4698
04/28/2004,10:25,1049.25,1049.75,1049.00,1049.75,2552,2058
04/28/2004,10:26,1049.50,1049.75,1049.00,1049.50,1633,1430
04/28/2004,10:27,1049.50,1049.75,1049.25,1049.50,1279,923
04/28/2004,10:28,1049.75,1049.75,1049.25,1049.50,307,1122
04/28/2004,10:29,1049.50,1049.50,1048.75,1049.00,2007,2017
04/28/2004,10:30,1049.00,1049.25,1048.00,1048.25,913,4719
04/28/2004,10:31,1048.25,1048.75,1047.50,1048.50,2404,3263
04/28/2004,10:32,1048.25,1048.75,1048.25,1048.50,1158,626
04/28/2004,10:33,1048.50,1048.75,1048.25,1048.50,930,1131
04/28/2004,10:34,1048.50,1049.00,1048.25,1048.75,948,1323
04/28/2004,10:35,1049.00,1049.25,1048.25,1049.25,2608,674
04/28/2004,10:36,1049.00,1049.50,1049.00,1049.25,2426,1765
04/28/2004,10:37,1049.25,1050.00,1049.25,1050.00,2864,604
04/28/2004,10:38,1050.00,1050.25,1049.50,1050.00,3406,1675
04/28/2004,10:39,1050.00,1050.25,1050.00,1050.00,1865,311
04/28/2004,10:40,1050.00,1050.25,1050.00,1050.00,317,865
04/28/2004,10:41,1050.00,1050.50,1050.00,1050.00,945,1931
04/28/2004,10:42,1049.75,1050.25,1049.75,1049.75,755,417
04/28/2004,10:43,1050.00,1050.25,1049.75,1050.00,628,305
04/28/2004,10:44,1050.00,1050.00,1049.75,1050.00,370,17
04/28/2004,10:45,1050.00,1050.50,1049.75,1050.50,1273,208
04/28/2004,10:46,1050.25,1050.50,1050.00,1050.00,510,973
04/28/2004,10:47,1050.00,1050.25,1050.00,1050.00,73,649
04/28/2004,10:48,1050.00,1050.25,1049.75,1050.00,201,19
04/28/2004,10:49,1050.00,1050.25,1049.75,1049.75,134,443
04/28/2004,10:50,1050.00,1050.25,1049.50,1049.75,681,1320
04/28/2004,10:51,1049.75,1050.00,1049.50,1049.75,455,415
04/28/2004,10:52,1049.75,1050.25,1049.50,1050.25,300,102
04/28/2004,10:53,1050.25,1050.25,1049.75,1050.25,122,624
04/28/2004,10:54,1050.00,1051.00,1050.00,1051.00,1991,45
04/28/2004,10:55,1051.00,1051.00,1050.50,1050.75,503,1075
04/28/2004,10:56,1050.75,1051.00,1050.50,1051.00,957,282
04/28/2004,10:57,1051.00,1051.25,1050.75,1051.25,965,63
04/28/2004,10:58,1051.25,1051.25,1050.75,1051.00,168,706
04/28/2004,10:59,1050.75,1051.50,1050.75,1051.50,1751,181
04/28/2004,11:00,1051.50,1051.50,1050.75,1051.00,268,1271
04/28/2004,11:01,1050.75,1051.25,1050.75,1051.00,552,123
04/28/2004,11:02,1051.00,1051.75,1051.00,1051.50,2672,367
04/28/2004,11:03,1051.50,1051.75,1051.25,1051.50,417,358
04/28/2004,11:04,1051.50,1051.75,1051.00,1051.25,1483,1128
04/28/2004,11:05,1051.25,1051.50,1051.00,1051.25,514,653
04/28/2004,11:06,1051.25,1051.50,1051.00,1051.25,164,477
04/28/2004,11:07,1051.00,1051.25,1050.75,1050.75,55,1435
04/28/2004,11:08,1051.00,1051.25,1050.50,1050.50,492,1339
04/28/2004,11:09,1050.50,1051.00,1050.50,1050.50,448,769
04/28/2004,11:10,1050.50,1051.00,1050.50,1051.00,603,333
04/28/2004,11:11,1050.75,1051.25,1050.75,1051.00,216,300
04/28/2004,11:12,1051.00,1051.00,1050.75,1050.75,458,148
04/28/2004,11:13,1051.00,1051.00,1050.75,1051.00,13,301
04/28/2004,11:14,1050.75,1051.25,1050.75,1051.00,230,17
04/28/2004,11:15,1051.00,1051.25,1050.75,1051.00,551,651
04/28/2004,11:16,1051.00,1051.00,1050.75,1051.00,139,38
04/28/2004,11:17,1051.00,1051.25,1050.50,1050.50,18,632
04/28/2004,11:18,1050.50,1051.00,1050.50,1050.75,244,502
04/28/2004,11:19,1050.75,1051.00,1050.50,1050.50,10,702
04/28/2004,11:20,1050.50,1051.00,1050.25,1050.75,984,480
04/28/2004,11:21,1050.75,1051.25,1050.50,1050.75,574,214
04/28/2004,11:22,1050.75,1051.25,1050.75,1051.00,100,80
04/28/2004,11:23,1050.75,1051.00,1050.75,1051.00,28,26
04/28/2004,11:24,1051.00,1051.75,1050.75,1051.50,1648,776
04/28/2004,11:25,1051.50,1051.50,1050.50,1050.75,893,1225
04/28/2004,11:26,1051.00,1051.00,1050.50,1050.75,197,371
04/28/2004,11:27,1050.50,1050.75,1050.50,1050.75,771,1
04/28/2004,11:28,1051.00,1051.25,1050.75,1051.25,387,184
04/28/2004,11:29,1051.25,1051.25,1051.00,1051.00,21,158
04/28/2004,11:30,1051.00,1051.25,1050.75,1051.00,3,384
04/28/2004,11:31,1051.00,1051.00,1050.75,1051.00,23,136
04/28/2004,11:32,1050.75,1051.00,1050.75,1050.75,9,407
04/28/2004,11:33,1051.00,1051.00,1050.75,1050.75,7,57
04/28/2004,11:34,1051.00,1051.25,1051.00,1051.00,254,105
04/28/2004,11:35,1051.00,1051.25,1051.00,1051.25,429,7
04/28/2004,11:36,1051.00,1051.50,1051.00,1051.50,122,76
04/28/2004,11:37,1051.50,1051.50,1051.25,1051.25,98,120
04/28/2004,11:38,1051.25,1051.50,1051.25,1051.25,14,300
04/28/2004,11:39,1051.00,1051.50,1051.00,1051.25,253,20
04/28/2004,11:40,1051.25,1051.50,1051.25,1051.50,56,146
04/28/2004,11:41,1051.25,1051.50,1051.00,1051.25,12,360
04/28/2004,11:42,1051.25,1051.50,1051.00,1051.25,211,79
04/28/2004,11:43,1051.25,1051.75,1051.25,1051.75,355,66
04/28/2004,11:44,1051.50,1052.25,1051.50,1052.00,2167,214
04/28/2004,11:45,1052.00,1052.25,1051.50,1052.00,771,831
04/28/2004,11:46,1052.00,1052.25,1051.75,1051.75,31,246
04/28/2004,11:47,1052.00,1052.25,1051.75,1052.00,422,460
04/28/2004,11:48,1051.75,1052.50,1051.75,1052.00,939,798
04/28/2004,11:49,1052.25,1052.25,1052.00,1052.25,304,12
04/28/2004,11:50,1052.25,1052.50,1052.00,1052.00,735,1113
04/28/2004,11:51,1052.25,1052.25,1052.00,1052.00,203,14
04/28/2004,11:52,1052.00,1052.25,1052.00,1052.00,41,116
04/28/2004,11:53,1052.25,1052.25,1052.00,1052.25,69,14
04/28/2004,11:54,1052.00,1052.75,1052.00,1052.75,1055,12
04/28/2004,11:55,1052.75,1052.75,1052.25,1052.25,503,725
04/28/2004,11:56,1052.25,1052.75,1052.25,1052.50,1010,142
04/28/2004,11:57,1052.50,1052.75,1052.50,1052.50,8,94
04/28/2004,11:58,1052.50,1052.75,1052.50,1052.50,12,72
04/28/2004,11:59,1052.50,1053.25,1052.50,1053.25,1967,552
04/28/2004,12:00,1053.25,1053.50,1052.75,1053.00,1257,806
04/28/2004,12:01,1053.00,1053.25,1052.75,1053.00,393,544
04/28/2004,12:02,1053.00,1053.00,1052.75,1053.00,160,576
04/28/2004,12:03,1052.75,1053.00,1052.75,1053.00,73,1029
04/28/2004,12:04,1053.00,1053.00,1052.75,1052.75,25,348
04/28/2004,12:05,1052.50,1052.75,1052.50,1052.75,97,124
04/28/2004,12:06,1052.50,1052.75,1052.00,1052.25,52,1298
04/28/2004,12:07,1052.25,1052.25,1051.75,1051.75,422,972
04/28/2004,12:08,1052.00,1052.25,1051.75,1052.00,515,19
04/28/2004,12:09,1052.00,1052.25,1052.00,1052.25,256,288
04/28/2004,12:10,1052.25,1052.25,1051.50,1051.50,349,1319
04/28/2004,12:11,1051.50,1052.00,1051.50,1052.00,597,144
04/28/2004,12:12,1051.75,1052.00,1051.75,1052.00,17,43
04/28/2004,12:13,1052.00,1052.25,1051.75,1052.00,504,59
04/28/2004,12:14,1052.00,1052.00,1051.75,1052.00,139,88
04/28/2004,12:15,1052.00,1052.00,1051.75,1052.00,32,45
04/28/2004,12:16,1051.75,1052.00,1051.75,1052.00,264,4
04/28/2004,12:17,1052.00,1052.25,1051.75,1052.25,298,12
04/28/2004,12:18,1052.00,1052.00,1051.00,1051.25,612,2934
04/28/2004,12:19,1051.25,1051.50,1050.75,1051.25,627,910
04/28/2004,12:20,1051.25,1051.25,1050.75,1050.75,186,377
04/28/2004,12:21,1051.00,1051.25,1050.75,1051.00,298,494
04/28/2004,12:22,1050.75,1051.00,1050.75,1051.00,394,18
04/28/2004,12:23,1051.00,1051.25,1051.00,1051.25,173,287
04/28/2004,12:24,1051.00,1051.25,1050.50,1050.50,307,1781
04/28/2004,12:25,1050.50,1050.75,1050.50,1050.50,395,137
04/28/2004,12:26,1050.50,1050.75,1050.00,1050.25,380,1656
04/28/2004,12:27,1050.25,1050.75,1050.00,1050.75,1314,283
04/28/2004,12:28,1050.75,1050.75,1050.25,1050.25,47,345
04/28/2004,12:29,1050.50,1050.75,1050.25,1050.75,288,125
04/28/2004,12:30,1050.75,1050.75,1050.50,1050.75,475,230
04/28/2004,12:31,1050.75,1051.00,1050.50,1050.75,133,136
04/28/2004,12:32,1050.50,1050.75,1050.25,1050.50,69,524
04/28/2004,12:33,1050.50,1050.50,1050.00,1050.50,378,2244
04/28/2004,12:34,1050.25,1051.00,1050.25,1051.00,353,72
04/28/2004,12:35,1051.00,1051.00,1050.50,1050.75,20,127
04/28/2004,12:36,1050.75,1051.00,1050.50,1051.00,120,37
04/28/2004,12:37,1051.00,1051.00,1050.25,1050.75,850,1500
04/28/2004,12:38,1050.50,1051.00,1050.25,1050.50,526,1264
04/28/2004,12:39,1050.75,1051.00,1050.50,1050.75,705,140
04/28/2004,12:40,1050.75,1051.00,1050.75,1051.00,16,55
04/28/2004,12:41,1051.00,1051.00,1049.75,1049.75,844,3192
04/28/2004,12:42,1049.75,1050.25,1049.50,1050.25,630,566
04/28/2004,12:43,1050.00,1050.25,1050.00,1050.00,42,241
04/28/2004,12:44,1050.00,1050.50,1050.00,1050.25,313,286
04/28/2004,12:45,1050.00,1050.50,1050.00,1050.25,59,296
04/28/2004,12:46,1050.25,1050.75,1050.25,1050.50,626,684
04/28/2004,12:47,1050.50,1050.75,1050.25,1050.25,168,884
04/28/2004,12:48,1050.00,1050.25,1049.75,1050.00,238,565
04/28/2004,12:49,1050.00,1050.25,1049.75,1050.00,151,540
04/28/2004,12:50,1050.25,1050.25,1050.00,1050.00,10,631
04/28/2004,12:51,1050.00,1050.25,1049.50,1049.75,199,1526
04/28/2004,12:52,1049.50,1049.75,1049.00,1049.00,670,2202
04/28/2004,12:53,1049.00,1049.25,1048.50,1048.75,857,2335
04/28/2004,12:54,1048.75,1049.25,1048.50,1049.00,530,835
04/28/2004,12:55,1049.00,1049.25,1048.75,1049.25,287,227
04/28/2004,12:56,1049.25,1049.75,1049.00,1049.75,768,93
04/28/2004,12:57,1049.75,1049.75,1049.50,1049.75,210,17
04/28/2004,12:58,1049.75,1050.50,1049.50,1050.50,1368,167
04/28/2004,12:59,1050.50,1050.50,1050.25,1050.25,328,34
04/28/2004,13:00,1050.25,1051.00,1050.25,1051.00,717,596
04/28/2004,13:01,1050.75,1051.00,1050.50,1051.00,569,385
04/28/2004,13:02,1051.00,1051.00,1050.75,1051.00,189,13
04/28/2004,13:03,1051.00,1051.50,1050.75,1051.25,1048,301
04/28/2004,13:04,1051.25,1051.25,1051.00,1051.00,85,621
04/28/2004,13:05,1051.00,1051.50,1051.00,1051.25,392,584
04/28/2004,13:06,1051.25,1051.25,1050.75,1050.75,69,429
04/28/2004,13:07,1051.00,1051.00,1050.25,1050.25,73,1640
04/28/2004,13:08,1050.25,1050.50,1050.25,1050.50,48,61
04/28/2004,13:09,1050.25,1050.50,1049.75,1050.25,330,1370
04/28/2004,13:10,1050.00,1050.25,1050.00,1050.00,60,47
04/28/2004,13:11,1050.25,1051.00,1050.25,1050.75,1262,191
04/28/2004,13:12,1050.75,1051.50,1050.50,1051.25,1272,151
04/28/2004,13:13,1051.25,1052.25,1051.00,1052.00,2884,1712
04/28/2004,13:14,1052.00,1052.50,1052.00,1052.00,842,736
04/28/2004,13:15,1052.00,1052.25,1051.75,1052.00,101,830
04/28/2004,13:16,1052.25,1052.25,1051.75,1052.00,219,278
04/28/2004,13:17,1052.25,1052.25,1052.00,1052.00,60,306
04/28/2004,13:18,1052.00,1052.50,1051.75,1051.75,1185,602
04/28/2004,13:19,1051.75,1052.00,1051.50,1052.00,990,819
04/28/2004,13:20,1051.75,1052.00,1051.00,1051.00,270,1121
04/28/2004,13:21,1051.25,1051.25,1050.50,1051.00,424,1561
04/28/2004,13:22,1050.75,1051.50,1050.75,1051.50,563,12
04/28/2004,13:23,1051.25,1051.75,1051.25,1051.50,788,455
04/28/2004,13:24,1051.50,1051.50,1050.50,1050.50,359,2205
04/28/2004,13:25,1050.50,1050.75,1050.25,1050.75,422,332
04/28/2004,13:26,1050.75,1051.25,1050.75,1051.00,309,80
04/28/2004,13:27,1051.25,1051.25,1051.00,1051.25,116,2
04/28/2004,13:28,1051.25,1051.25,1050.25,1050.50,210,896
04/28/2004,13:29,1050.50,1051.25,1050.25,1051.00,539,84
04/28/2004,13:30,1051.00,1051.00,1050.75,1051.00,213,112
04/28/2004,13:31,1051.25,1052.00,1051.25,1051.50,2838,962
04/28/2004,13:32,1051.25,1051.75,1050.25,1050.25,236,2201
04/28/2004,13:33,1050.25,1050.50,1050.00,1050.50,430,1941
04/28/2004,13:34,1050.50,1051.00,1050.25,1051.00,1106,176
04/28/2004,13:35,1051.00,1051.25,1050.75,1050.75,114,172
04/28/2004,13:36,1051.00,1051.00,1050.50,1051.00,31,239
04/28/2004,13:37,1051.00,1051.50,1051.00,1051.25,583,65
04/28/2004,13:38,1051.25,1052.25,1051.25,1051.75,1017,480
04/28/2004,13:39,1051.75,1052.00,1051.25,1051.75,326,479
04/28/2004,13:40,1051.75,1051.75,1050.75,1051.00,161,734
04/28/2004,13:41,1051.00,1051.25,1050.75,1051.00,234,159
04/28/2004,13:42,1051.00,1052.50,1051.00,1052.25,3011,483
04/28/2004,13:43,1052.25,1053.00,1052.25,1052.25,1896,1223
04/28/2004,13:44,1052.25,1052.25,1051.50,1051.50,196,2800
04/28/2004,13:45,1051.75,1052.00,1050.25,1051.00,1532,3923
04/28/2004,13:46,1050.75,1051.25,1049.25,1049.25,1225,6856
04/28/2004,13:47,1049.25,1050.50,1049.00,1050.00,2315,1462
04/28/2004,13:48,1050.00,1050.25,1049.50,1050.00,321,710
04/28/2004,13:49,1049.75,1050.50,1049.75,1050.00,344,384
04/28/2004,13:50,1050.25,1050.50,1049.75,1049.75,343,520
04/28/2004,13:51,1049.75,1049.75,1049.00,1049.75,1715,2278
04/28/2004,13:52,1049.75,1049.75,1049.25,1049.50,635,408
04/28/2004,13:53,1049.25,1049.75,1049.00,1049.00,664,1649
04/28/2004,13:54,1049.00,1049.25,1048.50,1049.00,1493,2273
04/28/2004,13:55,1049.00,1049.75,1048.75,1049.25,1509,1814
04/28/2004,13:56,1049.25,1049.25,1047.50,1047.75,3256,7317
04/28/2004,13:57,1047.75,1049.00,1047.75,1048.50,1944,882
04/28/2004,13:58,1048.75,1048.75,1048.25,1048.50,728,1359
04/28/2004,13:59,1048.50,1048.75,1048.00,1048.25,399,916
04/28/2004,14:00,1048.25,1049.00,1048.25,1049.00,683,40
04/28/2004,14:01,1049.00,1049.50,1048.75,1048.75,2064,1152
04/28/2004,14:02,1049.00,1050.00,1048.75,1050.00,2107,1053
04/28/2004,14:03,1050.00,1050.00,1049.00,1049.25,1341,1615
04/28/2004,14:04,1049.25,1049.50,1049.00,1049.25,494,687
04/28/2004,14:05,1049.25,1049.50,1048.50,1049.00,1455,1254
04/28/2004,14:06,1049.00,1049.75,1049.00,1049.25,1217,494
04/28/2004,14:07,1049.25,1049.25,1049.00,1049.25,277,303
04/28/2004,14:08,1049.25,1050.00,1049.25,1049.75,2772,1644
04/28/2004,14:09,1049.50,1050.00,1049.50,1049.75,217,238
04/28/2004,14:10,1049.75,1049.75,1048.75,1049.25,1081,2304
04/28/2004,14:11,1049.25,1050.25,1049.25,1050.00,1257,634
04/28/2004,14:12,1049.75,1050.25,1049.25,1049.75,532,518
04/28/2004,14:13,1049.75,1050.00,1049.50,1049.75,404,247
04/28/2004,14:14,1049.75,1049.75,1049.00,1049.00,63,918
04/28/2004,14:15,1049.00,1049.25,1048.25,1049.00,1281,2805
04/28/2004,14:16,1049.00,1049.50,1048.50,1049.50,1248,709
04/28/2004,14:17,1049.50,1049.50,1048.50,1048.75,319,763
04/28/2004,14:18,1048.75,1049.25,1048.50,1049.00,842,520
04/28/2004,14:19,1049.00,1049.25,1048.75,1048.75,632,469
04/28/2004,14:20,1048.75,1049.00,1047.25,1047.50,573,4500
04/28/2004,14:21,1047.50,1048.50,1047.25,1048.00,3323,3328
04/28/2004,14:22,1048.00,1048.00,1046.75,1047.00,2073,3367
04/28/2004,14:23,1047.00,1047.50,1046.00,1046.25,2807,5784
04/28/2004,14:24,1046.25,1046.75,1045.25,1045.75,2934,6608
04/28/2004,14:25,1045.50,1046.00,1045.50,1045.75,1381,1698
04/28/2004,14:26,1045.75,1046.00,1045.25,1045.50,2018,2585
04/28/2004,14:27,1045.75,1046.25,1045.25,1045.75,2428,2093
04/28/2004,14:28,1045.75,1046.50,1045.50,1046.25,2426,1100
04/28/2004,14:29,1046.25,1046.50,1045.75,1046.00,842,1214
04/28/2004,14:30,1046.25,1046.50,1046.00,1046.25,1008,286
04/28/2004,14:31,1046.25,1046.75,1046.00,1046.50,1148,527
04/28/2004,14:32,1046.50,1046.75,1046.00,1046.50,683,540
04/28/2004,14:33,1046.50,1046.75,1046.25,1046.50,717,1009
04/28/2004,14:34,1046.50,1046.75,1046.25,1046.75,415,296
04/28/2004,14:35,1046.75,1047.00,1046.50,1046.50,1376,871
04/28/2004,14:36,1046.75,1046.75,1046.00,1046.00,169,1582
04/28/2004,14:37,1046.00,1046.50,1046.00,1046.25,951,134
04/28/2004,14:38,1046.50,1047.00,1046.25,1046.50,1010,1425
04/28/2004,14:39,1046.75,1047.25,1046.50,1047.00,2332,561
04/28/2004,14:40,1047.00,1047.25,1046.75,1047.00,417,635
04/28/2004,14:41,1047.00,1047.50,1046.75,1047.25,1572,795
04/28/2004,14:42,1047.25,1047.50,1046.75,1047.50,1164,1130
04/28/2004,14:43,1047.50,1047.75,1047.50,1047.50,908,609
04/28/2004,14:44,1047.75,1048.25,1047.50,1048.25,1897,135
04/28/2004,14:45,1048.25,1048.25,1047.75,1048.25,2175,1513
04/28/2004,14:46,1048.25,1048.50,1047.75,1047.75,599,1596
04/28/2004,14:47,1047.75,1048.00,1047.75,1047.75,165,1061
04/28/2004,14:48,1047.75,1048.00,1047.50,1047.50,847,555
04/28/2004,14:49,1047.50,1048.00,1047.50,1047.75,506,149
04/28/2004,14:50,1048.00,1048.25,1047.50,1047.50,769,1405
04/28/2004,14:51,1047.50,1047.50,1047.25,1047.25,453,1315
04/28/2004,14:52,1047.25,1047.50,1046.75,1046.75,332,2923
04/28/2004,14:53,1046.75,1047.00,1046.50,1046.50,1781,1038
04/28/2004,14:54,1046.75,1046.75,1046.00,1046.00,418,4615
04/28/2004,14:55,1046.25,1046.75,1046.00,1046.25,1433,1172
04/28/2004,14:56,1046.25,1046.25,1046.00,1046.25,1903,675
04/28/2004,14:57,1046.00,1046.25,1045.75,1046.25,809,1404
04/28/2004,14:58,1046.00,1046.25,1046.00,1046.00,947,204
04/28/2004,14:59,1046.25,1046.50,1046.00,1046.50,2041,564
04/28/2004,15:00,1046.50,1046.50,1045.75,1046.00,1837,4176
04/28/2004,15:01,1046.00,1046.25,1045.50,1046.00,2083,2600
04/28/2004,15:02,1045.75,1046.25,1045.50,1046.25,1284,925
04/28/2004,15:03,1046.00,1046.75,1046.00,1046.75,2302,1207
04/28/2004,15:04,1046.75,1047.75,1046.50,1047.50,2724,532
04/28/2004,15:05,1047.75,1048.00,1047.25,1047.50,1437,974
04/28/2004,15:06,1047.50,1048.25,1047.50,1048.00,1415,1512
04/28/2004,15:07,1048.00,1048.25,1047.50,1048.00,1085,1546
04/28/2004,15:08,1048.00,1048.00,1047.75,1048.00,713,154
04/28/2004,15:09,1047.75,1048.00,1047.50,1048.00,455,425
04/28/2004,15:10,1047.75,1048.25,1047.50,1047.75,558,478
04/28/2004,15:11,1047.75,1048.00,1047.50,1048.00,567,1109
04/28/2004,15:12,1048.00,1048.25,1047.75,1047.75,739,1278
04/28/2004,15:13,1047.75,1048.25,1047.75,1048.00,665,409
04/28/2004,15:14,1048.00,1048.50,1048.00,1048.50,2405,615
04/28/2004,15:15,1048.50,1049.00,1048.00,1048.25,3279,1970
04/28/2004,15:16,1048.25,1048.50,1048.25,1048.25,39,1
04/28/2004,15:31,1048.25,1048.25,1048.00,1048.00,9,196
04/28/2004,15:32,1048.00,1048.25,1048.00,1048.00,126,142
04/28/2004,15:33,1048.00,1048.00,1048.00,1048.00,0,33
04/28/2004,15:34,1048.00,1048.00,1047.75,1047.75,0,7
04/28/2004,15:35,1047.75,1047.75,1047.50,1047.75,50,175
04/28/2004,15:36,1047.75,1047.75,1047.75,1047.75,86,0
04/28/2004,15:37,1047.75,1047.75,1047.50,1047.75,118,22
04/28/2004,15:38,1047.75,1048.00,1047.50,1047.50,60,51
04/28/2004,15:39,1047.50,1047.75,1047.50,1047.50,11,158
04/28/2004,15:40,1047.50,1047.50,1047.25,1047.25,0,285
04/28/2004,15:41,1047.25,1047.50,1047.25,1047.25,22,10
04/28/2004,15:42,1047.25,1047.50,1047.25,1047.25,15,2
04/28/2004,15:43,1047.25,1047.25,1047.25,1047.25,0,10
04/28/2004,15:45,1047.50,1047.50,1047.25,1047.50,93,6
04/28/2004,15:46,1047.50,1047.50,1047.25,1047.25,44,6
04/28/2004,15:47,1047.50,1047.75,1047.50,1047.75,4,0
04/28/2004,15:48,1047.75,1047.75,1047.75,1047.75,3,0
04/28/2004,15:49,1047.75,1047.75,1047.75,1047.75,3,0
04/28/2004,15:50,1047.50,1047.50,1047.50,1047.50,0,20
04/28/2004,15:51,1047.50,1047.50,1047.25,1047.25,0,176
04/28/2004,15:53,1047.25,1047.50,1047.25,1047.50,18,2
04/28/2004,15:54,1047.50,1047.75,1047.50,1047.50,44,2
04/28/2004,15:55,1047.50,1047.50,1047.25,1047.25,45,34
04/28/2004,15:56,1047.50,1047.50,1047.50,1047.50,10,0
04/28/2004,15:57,1047.50,1047.50,1047.50,1047.50,22,0
04/28/2004,15:58,1047.50,1047.50,1047.50,1047.50,2,0
04/28/2004,16:00,1047.50,1047.50,1047.25,1047.50,14,77
04/28/2004,17:01,1047.75,1047.75,1047.75,1047.75,0,6
04/28/2004,17:02,1047.75,1048.25,1047.75,1048.25,55,5
04/28/2004,17:04,1048.25,1048.25,1048.25,1048.25,50,0
04/28/2004,17:05,1048.25,1048.25,1048.25,1048.25,5,0
04/28/2004,17:07,1048.00,1048.00,1048.00,1048.00,0,1
04/28/2004,17:08,1048.00,1048.00,1048.00,1048.00,0,5
04/28/2004,17:09,1048.00,1048.00,1048.00,1048.00,0,4
04/28/2004,17:11,1048.00,1048.00,1048.00,1048.00,0,2
04/28/2004,17:12,1048.00,1048.00,1048.00,1048.00,0,4
04/28/2004,17:13,1048.00,1048.00,1048.00,1048.00,0,1
04/28/2004,17:14,1048.00,1048.00,1048.00,1048.00,0,1
04/28/2004,17:15,1048.25,1048.25,1048.25,1048.25,3,0
04/28/2004,17:16,1048.00,1048.00,1048.00,1048.00,0,1
04/28/2004,17:18,1048.00,1048.00,1047.75,1048.00,6,15
04/28/2004,17:20,1048.00,1048.00,1048.00,1048.00,1,0
04/28/2004,17:21,1048.00,1048.00,1048.00,1048.00,9,0
04/28/2004,17:27,1047.75,1047.75,1047.75,1047.75,0,6
04/28/2004,17:32,1047.75,1047.75,1047.75,1047.75,0,5
04/28/2004,17:35,1047.75,1047.75,1047.75,1047.75,0,1
04/28/2004,17:38,1047.75,1047.75,1047.75,1047.75,0,20
04/28/2004,17:39,1047.75,1047.75,1047.75,1047.75,0,3
04/28/2004,17:41,1047.75,1048.00,1047.75,1048.00,3,10
04/28/2004,17:47,1048.00,1048.00,1048.00,1048.00,1,0
04/28/2004,17:50,1047.75,1047.75,1047.75,1047.75,0,5
04/28/2004,17:53,1047.75,1047.75,1047.75,1047.75,0,2
04/28/2004,17:54,1047.75,1047.75,1047.75,1047.75,0,5
04/28/2004,17:55,1047.75,1047.75,1047.75,1047.75,0,1
04/28/2004,17:57,1047.75,1047.75,1047.75,1047.75,0,11
04/28/2004,17:58,1048.00,1048.00,1048.00,1048.00,1,0
04/28/2004,18:00,1047.75,1047.75,1047.75,1047.75,0,2
04/28/2004,18:02,1047.75,1047.75,1047.75,1047.75,0,1
04/28/2004,18:03,1047.75,1047.75,1047.75,1047.75,0,1
04/28/2004,18:07,1048.00,1048.00,1048.00,1048.00,8,0
04/28/2004,18:09,1047.75,1047.75,1047.75,1047.75,0,2
04/28/2004,18:14,1047.75,1048.00,1047.75,1048.00,1,2
04/28/2004,18:15,1047.75,1047.75,1047.75,1047.75,0,1
04/28/2004,18:16,1047.75,1047.75,1047.75,1047.75,0,1
04/28/2004,18:23,1048.00,1048.00,1048.00,1048.00,1,0
04/28/2004,18:24,1047.75,1047.75,1047.75,1047.75,0,6
04/28/2004,18:31,1048.00,1048.00,1047.75,1047.75,2,2
04/28/2004,18:40,1048.00,1048.00,1048.00,1048.00,3,0
04/28/2004,18:41,1047.75,1047.75,1047.75,1047.75,0,2
04/28/2004,18:44,1047.75,1047.75,1047.75,1047.75,0,1
04/28/2004,18:46,1047.75,1047.75,1047.75,1047.75,0,6
04/28/2004,18:48,1047.75,1047.75,1047.75,1047.75,0,4
04/28/2004,18:51,1047.75,1047.75,1047.75,1047.75,0,1
04/28/2004,18:52,1047.75,1047.75,1047.75,1047.75,0,5
04/28/2004,18:53,1047.75,1047.75,1047.50,1047.50,0,19
04/28/2004,18:54,1047.50,1047.50,1047.50,1047.50,0,1
04/28/2004,18:55,1047.75,1047.75,1047.75,1047.75,1,0
04/28/2004,18:57,1047.50,1047.75,1047.50,1047.50,2,10
04/28/2004,18:58,1047.75,1047.75,1047.75,1047.75,5,0
04/28/2004,19:02,1047.50,1047.50,1047.50,1047.50,0,1
04/28/2004,19:05,1047.50,1047.50,1047.50,1047.50,0,3
04/28/2004,19:06,1047.50,1047.50,1047.50,1047.50,0,3
04/28/2004,19:07,1047.50,1047.50,1047.50,1047.50,0,1
04/28/2004,19:13,1047.75,1048.00,1047.75,1048.00,33,0
04/28/2004,19:15,1047.75,1047.75,1047.75,1047.75,0,1
04/28/2004,19:16,1047.75,1047.75,1047.75,1047.75,0,2
04/28/2004,19:19,1047.50,1047.50,1047.50,1047.50,0,2
04/28/2004,19:25,1047.50,1047.50,1047.50,1047.50,0,18
04/28/2004,19:26,1047.50,1047.50,1047.50,1047.50,0,8
04/28/2004,19:28,1047.50,1047.50,1047.50,1047.50,0,2
04/28/2004,19:29,1047.75,1047.75,1047.75,1047.75,1,0
04/28/2004,19:30,1047.25,1047.25,1047.25,1047.25,0,11
04/28/2004,19:33,1047.25,1047.25,1047.25,1047.25,0,1
04/28/2004,19:39,1047.50,1047.50,1047.50,1047.50,1,0
04/28/2004,19:40,1047.25,1047.25,1047.25,1047.25,0,31
04/28/2004,19:41,1047.50,1047.50,1047.50,1047.50,13,0
04/28/2004,19:42,1047.50,1047.50,1047.50,1047.50,1,0
04/28/2004,19:44,1047.50,1047.50,1047.50,1047.50,1,0
04/28/2004,19:47,1047.50,1047.50,1047.50,1047.50,5,0
04/28/2004,19:48,1047.25,1047.25,1047.25,1047.25,0,20
04/28/2004,19:50,1047.25,1047.50,1047.25,1047.50,2,1
04/28/2004,19:52,1047.25,1047.25,1047.25,1047.25,0,25
04/28/2004,19:56,1047.25,1047.25,1047.25,1047.25,0,4
04/28/2004,20:01,1047.25,1047.25,1047.25,1047.25,0,1
04/28/2004,20:02,1047.25,1047.25,1047.25,1047.25,0,1
04/28/2004,20:03,1047.25,1047.25,1047.25,1047.25,0,10
04/28/2004,20:04,1047.25,1047.25,1047.25,1047.25,0,174
04/28/2004,20:05,1047.25,1047.25,1047.25,1047.25,0,1
04/28/2004,20:06,1047.25,1047.25,1047.00,1047.00,1,80
04/28/2004,20:07,1047.00,1047.00,1047.00,1047.00,0,2
04/28/2004,20:09,1047.25,1047.25,1046.75,1046.75,4,45
04/28/2004,20:10,1047.00,1047.00,1047.00,1047.00,5,0
04/28/2004,20:12,1047.00,1047.25,1047.00,1047.25,2,0
04/28/2004,20:16,1047.00,1047.25,1047.00,1047.25,3,6
04/28/2004,20:17,1047.00,1047.00,1047.00,1047.00,0,6
04/28/2004,20:19,1047.25,1047.25,1047.25,1047.25,3,0
04/28/2004,20:20,1047.00,1047.25,1047.00,1047.25,1,3
04/28/2004,20:23,1047.25,1047.25,1047.25,1047.25,25,0
04/28/2004,20:24,1047.25,1047.25,1047.00,1047.00,1,2
04/28/2004,20:25,1047.25,1047.25,1047.25,1047.25,1,0
04/28/2004,20:26,1047.25,1047.25,1047.25,1047.25,2,0
04/28/2004,20:27,1047.25,1047.25,1047.25,1047.25,1,0
04/28/2004,20:28,1047.25,1047.25,1047.25,1047.25,21,0
04/28/2004,20:30,1047.25,1047.25,1047.25,1047.25,1,0
04/28/2004,20:31,1047.25,1047.25,1047.25,1047.25,3,0
04/28/2004,20:32,1047.25,1047.25,1047.25,1047.25,1,0
04/28/2004,20:34,1047.25,1047.25,1047.25,1047.25,2,0
04/28/2004,20:35,1047.25,1047.25,1047.25,1047.25,4,0
04/28/2004,20:36,1047.25,1047.25,1047.25,1047.25,1,0
04/28/2004,20:40,1047.25,1047.25,1047.25,1047.25,1,0
04/28/2004,20:43,1047.50,1047.50,1047.50,1047.50,3,0
04/28/2004,20:44,1047.50,1047.50,1047.50,1047.50,25,0
04/28/2004,20:45,1047.50,1047.50,1047.50,1047.50,1,0
04/28/2004,20:47,1047.50,1047.50,1047.50,1047.50,1,0
04/28/2004,20:49,1047.50,1047.50,1047.50,1047.50,25,0
04/28/2004,20:51,1047.50,1047.50,1047.50,1047.50,2,0
04/28/2004,20:58,1047.50,1047.50,1047.50,1047.50,1,0
04/28/2004,20:59,1047.50,1047.50,1047.50,1047.50,26,0
04/28/2004,21:00,1047.50,1047.50,1047.50,1047.50,17,0
04/28/2004,21:03,1047.50,1047.50,1047.50,1047.50,1,0
04/28/2004,21:12,1047.50,1047.50,1047.50,1047.50,6,0
04/28/2004,21:14,1047.50,1047.50,1047.50,1047.50,3,0
04/28/2004,21:15,1047.50,1047.50,1047.50,1047.50,4,0
04/28/2004,21:16,1047.25,1047.25,1047.25,1047.25,0,43
04/28/2004,21:17,1047.25,1047.25,1047.25,1047.25,0,4
04/28/2004,21:18,1047.25,1047.25,1047.25,1047.25,0,22
04/28/2004,21:19,1047.25,1047.25,1047.25,1047.25,0,1
04/28/2004,21:23,1047.25,1047.25,1047.25,1047.25,0,2
04/28/2004,21:27,1047.25,1047.25,1047.25,1047.25,0,1
04/28/2004,21:29,1047.25,1047.50,1047.25,1047.50,1,4
04/28/2004,21:30,1047.50,1047.50,1047.50,1047.50,1,0
04/28/2004,21:35,1047.25,1047.25,1047.25,1047.25,0,40
04/28/2004,21:36,1047.50,1047.50,1047.50,1047.50,4,0
04/28/2004,21:37,1047.50,1047.50,1047.50,1047.50,48,0
04/28/2004,21:39,1047.25,1047.50,1047.25,1047.50,1,1
04/28/2004,21:40,1047.50,1047.50,1047.50,1047.50,15,0
04/28/2004,21:41,1047.75,1047.75,1047.75,1047.75,53,0
04/28/2004,21:42,1047.75,1047.75,1047.75,1047.75,8,0
04/28/2004,21:44,1047.75,1047.75,1047.75,1047.75,16,0
04/28/2004,21:45,1047.75,1047.75,1047.75,1047.75,9,0
04/28/2004,21:46,1047.75,1047.75,1047.75,1047.75,16,0
04/28/2004,21:47,1047.75,1047.75,1047.50,1047.50,5,3
04/28/2004,21:50,1047.50,1047.50,1047.50,1047.50,0,1
04/28/2004,21:52,1047.75,1047.75,1047.75,1047.75,1,0
04/28/2004,21:55,1047.75,1047.75,1047.75,1047.75,4,0
04/28/2004,21:56,1047.75,1047.75,1047.75,1047.75,1,0
04/28/2004,21:58,1047.75,1047.75,1047.50,1047.75,4,1
04/28/2004,21:59,1047.75,1047.75,1047.75,1047.75,2,0
04/28/2004,22:00,1047.75,1047.75,1047.75,1047.75,2,0
04/28/2004,22:05,1047.75,1048.00,1047.75,1048.00,6,0
04/28/2004,22:06,1047.75,1047.75,1047.75,1047.75,0,5
04/28/2004,22:14,1047.75,1047.75,1047.75,1047.75,0,4
04/28/2004,22:17,1047.75,1047.75,1047.75,1047.75,0,2
04/28/2004,22:19,1047.75,1047.75,1047.75,1047.75,0,1
04/28/2004,22:21,1048.00,1048.00,1048.00,1048.00,2,0
04/28/2004,22:25,1048.00,1048.00,1048.00,1048.00,1,0
04/28/2004,22:26,1048.00,1048.00,1048.00,1048.00,10,0
04/28/2004,22:28,1048.00,1048.00,1048.00,1048.00,5,0
04/28/2004,22:29,1048.00,1048.00,1048.00,1048.00,22,0
04/28/2004,22:34,1047.75,1047.75,1047.75,1047.75,0,1
04/28/2004,22:36,1048.00,1048.00,1048.00,1048.00,1,0
04/28/2004,22:38,1048.00,1048.00,1048.00,1048.00,2,0
04/28/2004,22:43,1048.00,1048.00,1048.00,1048.00,1,0
04/28/2004,22:48,1048.00,1048.00,1048.00,1048.00,15,0
04/28/2004,22:51,1048.00,1048.00,1048.00,1048.00,1,0
04/28/2004,22:52,1048.00,1048.00,1048.00,1048.00,2,0
04/28/2004,22:53,1048.00,1048.00,1048.00,1048.00,2,0
04/28/2004,23:00,1048.00,1048.25,1048.00,1048.25,5,0
04/28/2004,23:01,1048.00,1048.00,1048.00,1048.00,0,7
04/28/2004,23:02,1048.00,1048.00,1048.00,1048.00,0,2
04/28/2004,23:06,1047.75,1047.75,1047.75,1047.75,0,7
04/28/2004,23:10,1047.75,1047.75,1047.75,1047.75,0,4
04/28/2004,23:21,1048.00,1048.00,1048.00,1048.00,2,0
04/28/2004,23:25,1048.00,1048.00,1048.00,1048.00,5,0
04/28/2004,23:31,1048.00,1048.00,1048.00,1048.00,1,0
04/28/2004,23:40,1047.75,1048.00,1047.75,1048.00,1,1
04/28/2004,23:42,1047.75,1048.00,1047.75,1048.00,1,45
04/28/2004,23:43,1047.75,1047.75,1047.75,1047.75,0,23
04/28/2004,23:44,1047.75,1047.75,1047.75,1047.75,0,4
04/28/2004,23:45,1047.50,1047.75,1047.50,1047.75,1,1
04/28/2004,23:46,1047.75,1047.75,1047.75,1047.75,2,0
04/28/2004,23:47,1047.75,1047.75,1047.75,1047.75,21,0
04/28/2004,23:48,1047.50,1047.50,1047.50,1047.50,0,1
04/28/2004,23:54,1047.50,1047.50,1047.50,1047.50,0,13
04/28/2004,23:56,1047.50,1047.75,1047.50,1047.75,1,50
04/28/2004,23:57,1047.50,1047.50,1047.50,1047.50,0,4
04/28/2004,23:58,1047.50,1047.50,1047.25,1047.50,5,23
04/29/2004,00:00,1047.25,1047.50,1047.00,1047.00,5,72
04/29/2004,00:04,1047.25,1047.25,1047.25,1047.25,1,0
04/29/2004,00:05,1047.25,1047.25,1047.25,1047.25,1,0
04/29/2004,00:06,1047.25,1047.25,1047.25,1047.25,1,0
04/29/2004,00:07,1047.25,1047.25,1047.25,1047.25,3,0
04/29/2004,00:12,1047.50,1047.50,1047.50,1047.50,2,0
04/29/2004,00:13,1047.50,1047.50,1047.50,1047.50,1,0
04/29/2004,00:14,1047.50,1047.50,1047.50,1047.50,5,0
04/29/2004,00:22,1047.25,1047.25,1047.25,1047.25,0,1
04/29/2004,00:26,1047.50,1047.50,1047.50,1047.50,1,0
04/29/2004,00:27,1047.25,1047.25,1047.25,1047.25,0,1
04/29/2004,00:28,1047.25,1047.25,1047.25,1047.25,0,1
04/29/2004,00:33,1047.50,1047.50,1047.50,1047.50,5,0
04/29/2004,00:36,1047.50,1047.50,1047.50,1047.50,22,0
04/29/2004,00:37,1047.50,1047.50,1047.50,1047.50,1,0
04/29/2004,00:39,1047.50,1047.50,1047.50,1047.50,26,0
04/29/2004,00:41,1047.75,1047.75,1047.75,1047.75,19,0
04/29/2004,00:43,1047.75,1047.75,1047.75,1047.75,5,0
04/29/2004,00:47,1047.75,1047.75,1047.75,1047.75,1,0
04/29/2004,00:50,1048.00,1048.00,1048.00,1048.00,15,0
04/29/2004,00:53,1048.25,1048.25,1048.25,1048.25,3,0
04/29/2004,00:55,1048.25,1048.25,1048.25,1048.25,2,0
04/29/2004,00:57,1048.25,1048.25,1048.25,1048.25,1,0
04/29/2004,01:00,1048.00,1048.25,1048.00,1048.25,1,1
04/29/2004,01:02,1048.25,1048.25,1048.00,1048.25,54,1
04/29/2004,01:03,1048.25,1048.25,1048.25,1048.25,3,0
04/29/2004,01:04,1048.25,1048.25,1048.25,1048.25,2,0
04/29/2004,01:05,1048.00,1048.00,1048.00,1048.00,0,2
04/29/2004,01:07,1048.25,1048.50,1048.25,1048.50,20,0
04/29/2004,01:10,1048.25,1048.50,1048.25,1048.25,1,7
04/29/2004,01:14,1048.25,1048.25,1048.25,1048.25,0,1
04/29/2004,01:16,1048.25,1048.25,1048.25,1048.25,0,6
04/29/2004,01:18,1048.00,1048.00,1048.00,1048.00,0,3
04/29/2004,01:23,1048.00,1048.00,1048.00,1048.00,0,2
04/29/2004,01:24,1048.25,1048.25,1048.25,1048.25,1,0
04/29/2004,01:25,1048.25,1048.25,1048.25,1048.25,15,0
04/29/2004,01:27,1048.25,1048.25,1048.25,1048.25,1,0
04/29/2004,01:29,1048.00,1048.00,1047.75,1048.00,13,100
04/29/2004,01:31,1047.75,1047.75,1047.75,1047.75,0,1
04/29/2004,01:32,1047.75,1047.75,1047.50,1047.75,9,100
04/29/2004,01:33,1047.50,1047.50,1047.50,1047.50,0,1
04/29/2004,01:35,1047.50,1047.75,1047.50,1047.75,3,24
04/29/2004,01:38,1047.75,1048.00,1047.75,1048.00,51,0
04/29/2004,01:39,1048.00,1048.00,1048.00,1048.00,31,0
04/29/2004,01:40,1048.00,1048.00,1048.00,1048.00,14,0
04/29/2004,01:41,1048.25,1048.25,1048.00,1048.00,25,59
04/29/2004,01:42,1048.00,1048.00,1048.00,1048.00,0,10
04/29/2004,01:43,1048.25,1048.25,1048.25,1048.25,1,0
04/29/2004,01:44,1048.25,1048.25,1048.00,1048.00,32,14
04/29/2004,01:48,1047.75,1047.75,1047.50,1047.50,0,71
04/29/2004,01:49,1047.50,1047.75,1047.00,1047.25,2,78
04/29/2004,01:50,1047.25,1047.25,1047.25,1047.25,34,0
04/29/2004,01:51,1047.00,1047.00,1047.00,1047.00,0,42
04/29/2004,01:52,1047.25,1047.25,1047.25,1047.25,3,0
04/29/2004,01:53,1047.00,1047.00,1047.00,1047.00,0,4
04/29/2004,01:55,1047.25,1047.50,1047.25,1047.50,19,0
04/29/2004,01:56,1047.50,1047.50,1047.50,1047.50,40,0
04/29/2004,01:57,1047.50,1047.75,1047.50,1047.50,15,14
04/29/2004,01:58,1047.50,1047.50,1047.50,1047.50,0,1
04/29/2004,01:59,1047.50,1047.50,1047.25,1047.50,1,3
04/29/2004,02:00,1047.50,1047.75,1047.50,1047.75,5,0
04/29/2004,02:01,1047.50,1047.50,1047.50,1047.50,0,34
04/29/2004,02:02,1047.25,1047.25,1047.25,1047.25,0,1
04/29/2004,02:03,1047.25,1047.50,1047.25,1047.50,35,5
04/29/2004,02:04,1047.25,1047.50,1047.25,1047.25,17,24
04/29/2004,02:05,1047.50,1047.75,1047.25,1047.75,32,12
04/29/2004,02:06,1047.50,1047.75,1047.50,1047.75,35,49
04/29/2004,02:07,1048.00,1048.00,1048.00,1048.00,19,0
04/29/2004,02:08,1048.25,1048.25,1048.25,1048.25,37,0
04/29/2004,02:09,1048.50,1048.50,1048.25,1048.50,26,26
04/29/2004,02:10,1048.50,1048.50,1048.25,1048.25,65,5
04/29/2004,02:11,1048.50,1048.50,1048.25,1048.50,45,4
04/29/2004,02:12,1048.50,1048.75,1048.50,1048.75,155,0
04/29/2004,02:13,1048.75,1049.25,1048.75,1049.00,209,25
04/29/2004,02:14,1049.00,1049.00,1049.00,1049.00,0,36
04/29/2004,02:15,1049.25,1049.50,1049.00,1049.50,99,27
04/29/2004,02:16,1049.50,1050.00,1049.50,1049.50,162,30
04/29/2004,02:17,1049.75,1049.75,1049.25,1049.75,26,231
04/29/2004,02:18,1049.50,1049.50,1049.25,1049.25,0,164
04/29/2004,02:19,1049.00,1049.25,1049.00,1049.25,19,48
04/29/2004,02:20,1049.25,1049.50,1049.25,1049.50,42,0
04/29/2004,02:21,1049.50,1049.75,1049.50,1049.75,53,0
04/29/2004,02:22,1049.50,1049.50,1049.25,1049.50,6,36
04/29/2004,02:23,1049.50,1049.75,1049.25,1049.75,13,1
04/29/2004,02:24,1049.50,1049.50,1049.25,1049.25,0,116
04/29/2004,02:25,1049.00,1049.00,1048.75,1049.00,3,64
04/29/2004,02:26,1048.75,1049.00,1048.75,1049.00,10,1
04/29/2004,02:27,1048.75,1049.00,1048.75,1049.00,29,1
04/29/2004,02:28,1048.75,1048.75,1048.75,1048.75,0,83
04/29/2004,02:29,1049.00,1049.00,1048.75,1049.00,40,50
04/29/2004,02:30,1049.25,1049.25,1049.25,1049.25,9,0
04/29/2004,02:31,1049.25,1049.25,1049.25,1049.25,27,0
04/29/2004,02:32,1049.25,1049.75,1049.25,1049.75,37,0
04/29/2004,02:33,1049.75,1049.75,1049.50,1049.50,7,45
04/29/2004,02:34,1049.50,1049.50,1049.50,1049.50,0,1
04/29/2004,02:35,1049.50,1049.50,1049.50,1049.50,0,3
04/29/2004,02:36,1049.75,1049.75,1049.75,1049.75,52,0
04/29/2004,02:37,1049.75,1049.75,1049.75,1049.75,3,0
04/29/2004,02:38,1049.50,1049.50,1049.50,1049.50,0,61
04/29/2004,02:39,1049.50,1049.50,1049.50,1049.50,0,17
04/29/2004,02:40,1049.25,1049.25,1049.25,1049.25,0,36
04/29/2004,02:41,1049.25,1049.25,1049.25,1049.25,0,2
04/29/2004,02:42,1049.25,1049.25,1049.25,1049.25,0,20
04/29/2004,02:43,1049.25,1049.25,1049.00,1049.25,1,21
04/29/2004,02:44,1049.00,1049.00,1049.00,1049.00,0,21
04/29/2004,02:45,1049.00,1049.25,1049.00,1049.25,96,1
04/29/2004,02:46,1049.00,1049.00,1049.00,1049.00,0,34
04/29/2004,02:47,1048.75,1048.75,1048.50,1048.50,0,147
04/29/2004,02:48,1048.50,1048.50,1048.25,1048.50,44,37
04/29/2004,02:49,1048.50,1048.75,1048.50,1048.50,9,2
04/29/2004,02:50,1048.50,1048.50,1048.50,1048.50,0,8
04/29/2004,02:51,1048.50,1048.50,1048.50,1048.50,0,1
04/29/2004,02:52,1048.50,1048.50,1048.50,1048.50,0,20
04/29/2004,02:53,1048.50,1048.50,1048.50,1048.50,0,2
04/29/2004,02:54,1048.25,1048.25,1048.00,1048.00,20,132
04/29/2004,02:55,1048.25,1048.25,1048.00,1048.25,62,14
04/29/2004,02:56,1048.25,1048.25,1048.00,1048.00,4,25
04/29/2004,02:57,1048.25,1048.25,1048.00,1048.00,2,9
04/29/2004,02:58,1048.25,1048.25,1048.00,1048.00,5,77
04/29/2004,02:59,1048.25,1048.25,1048.00,1048.00,6,13
04/29/2004,03:00,1047.75,1048.00,1047.75,1048.00,81,1
04/29/2004,03:01,1048.25,1048.25,1047.75,1047.75,1,144
04/29/2004,03:02,1047.75,1048.00,1047.75,1047.75,5,111
04/29/2004,03:03,1047.75,1048.00,1047.75,1047.75,20,16
04/29/2004,03:04,1048.00,1048.00,1048.00,1048.00,23,0
04/29/2004,03:05,1048.00,1048.25,1048.00,1048.25,6,0
04/29/2004,03:06,1048.25,1048.25,1048.25,1048.25,11,0
04/29/2004,03:07,1048.00,1048.25,1048.00,1048.00,35,2
04/29/2004,03:09,1048.00,1048.00,1047.75,1047.75,0,50
04/29/2004,03:10,1048.00,1048.00,1048.00,1048.00,52,0
04/29/2004,03:11,1048.00,1048.00,1047.75,1048.00,47,1
04/29/2004,03:12,1048.00,1048.00,1048.00,1048.00,47,0
04/29/2004,03:13,1048.25,1048.25,1048.25,1048.25,6,0
04/29/2004,03:14,1048.00,1048.25,1048.00,1048.25,58,1
04/29/2004,03:16,1048.00,1048.00,1048.00,1048.00,0,1
04/29/2004,03:17,1048.00,1048.00,1048.00,1048.00,0,65
04/29/2004,03:18,1047.75,1048.00,1047.75,1047.75,2,9
04/29/2004,03:19,1047.75,1047.75,1047.75,1047.75,0,2
04/29/2004,03:20,1047.75,1047.75,1047.50,1047.50,0,42
04/29/2004,03:21,1047.50,1047.50,1047.50,1047.50,0,18
04/29/2004,03:22,1047.50,1047.50,1047.50,1047.50,0,7
04/29/2004,03:23,1047.50,1047.50,1047.50,1047.50,0,1
04/29/2004,03:24,1047.50,1047.50,1047.50,1047.50,0,2
04/29/2004,03:25,1047.25,1047.25,1047.00,1047.00,0,144
04/29/2004,03:26,1047.25,1047.25,1047.25,1047.25,29,0
04/29/2004,03:27,1047.50,1047.50,1047.00,1047.00,3,86
04/29/2004,03:28,1047.00,1047.25,1047.00,1047.25,1,94
04/29/2004,03:29,1047.00,1047.25,1047.00,1047.25,40,21
04/29/2004,03:30,1047.25,1047.25,1047.25,1047.25,62,0
04/29/2004,03:31,1047.50,1047.50,1047.25,1047.25,5,27
04/29/2004,03:32,1047.25,1047.25,1047.00,1047.00,0,130
04/29/2004,03:33,1047.00,1047.00,1046.75,1047.00,3,9
04/29/2004,03:34,1046.75,1047.00,1046.75,1047.00,5,19
04/29/2004,03:35,1047.00,1047.25,1047.00,1047.00,46,21
04/29/2004,03:36,1047.25,1047.25,1047.00,1047.00,1,18
04/29/2004,03:37,1047.00,1047.00,1046.75,1046.75,0,13
04/29/2004,03:38,1046.75,1047.00,1046.75,1047.00,16,10
04/29/2004,03:39,1046.75,1047.00,1046.50,1047.00,53,231
04/29/2004,03:40,1047.00,1047.00,1046.75,1046.75,1,16
04/29/2004,03:41,1046.75,1046.75,1046.50,1046.75,1,35
04/29/2004,03:42,1046.50,1046.75,1046.50,1046.50,1,89
04/29/2004,03:43,1046.25,1046.50,1046.25,1046.25,17,27
04/29/2004,03:44,1046.25,1046.50,1046.00,1046.50,251,209
04/29/2004,03:45,1046.50,1046.50,1046.00,1046.00,106,86
04/29/2004,03:46,1046.25,1046.25,1046.00,1046.25,231,1
04/29/2004,03:47,1046.25,1046.25,1046.25,1046.25,8,0
04/29/2004,03:48,1046.25,1046.25,1046.00,1046.25,11,1
04/29/2004,03:49,1046.25,1046.25,1045.75,1046.25,13,74
04/29/2004,03:50,1046.00,1046.25,1046.00,1046.25,15,5
04/29/2004,03:51,1046.25,1046.25,1046.25,1046.25,1,0
04/29/2004,03:52,1046.25,1046.25,1046.25,1046.25,6,0
04/29/2004,03:53,1046.00,1046.25,1046.00,1046.25,36,5
04/29/2004,03:55,1046.50,1046.50,1046.25,1046.25,1,41
04/29/2004,03:56,1046.25,1046.25,1046.00,1046.00,0,5
04/29/2004,03:57,1046.25,1046.50,1046.25,1046.50,7,0
04/29/2004,03:58,1046.50,1046.50,1046.25,1046.25,34,2
04/29/2004,03:59,1046.25,1046.25,1046.25,1046.25,0,21
04/29/2004,04:00,1046.50,1046.50,1046.25,1046.25,1,4
04/29/2004,04:01,1046.00,1046.00,1046.00,1046.00,0,2
04/29/2004,04:02,1046.00,1046.25,1046.00,1046.00,8,76
04/29/2004,04:03,1046.00,1046.00,1046.00,1046.00,0,17
04/29/2004,04:04,1046.00,1046.00,1045.75,1046.00,2,18
04/29/2004,04:05,1046.00,1046.00,1046.00,1046.00,15,0
04/29/2004,04:06,1046.00,1046.00,1046.00,1046.00,25,0
04/29/2004,04:07,1045.75,1045.75,1045.50,1045.50,0,131
04/29/2004,04:08,1045.50,1045.75,1045.50,1045.75,56,7
04/29/2004,04:09,1045.75,1045.75,1045.50,1045.75,7,8
04/29/2004,04:10,1045.75,1046.00,1045.50,1045.50,108,102
04/29/2004,04:11,1045.50,1045.75,1045.50,1045.75,153,3
04/29/2004,04:12,1045.75,1045.75,1045.25,1045.50,47,81
04/29/2004,04:13,1045.50,1045.75,1045.50,1045.50,49,5
04/29/2004,04:14,1045.75,1045.75,1045.50,1045.50,5,11
04/29/2004,04:15,1045.50,1045.50,1045.50,1045.50,0,11
04/29/2004,04:16,1045.75,1045.75,1045.75,1045.75,18,0
04/29/2004,04:17,1045.75,1045.75,1045.50,1045.75,5,1
04/29/2004,04:18,1045.75,1046.00,1045.75,1046.00,45,29
04/29/2004,04:19,1046.00,1046.00,1046.00,1046.00,39,0
04/29/2004,04:20,1046.00,1046.25,1046.00,1046.25,209,0
04/29/2004,04:21,1046.25,1046.50,1046.00,1046.50,50,20
04/29/2004,04:22,1046.50,1046.50,1046.25,1046.50,131,2
04/29/2004,04:23,1046.50,1046.50,1046.50,1046.50,1,0
04/29/2004,04:24,1046.25,1046.50,1046.25,1046.50,24,1
04/29/2004,04:25,1046.50,1046.50,1046.50,1046.50,4,0
04/29/2004,04:26,1046.50,1046.50,1046.50,1046.50,4,0
04/29/2004,04:28,1046.50,1046.75,1046.50,1046.75,8,0
04/29/2004,04:29,1046.50,1046.75,1046.50,1046.50,5,71
04/29/2004,04:30,1046.75,1046.75,1046.50,1046.50,11,48
04/29/2004,04:31,1046.50,1046.50,1046.50,1046.50,0,2
04/29/2004,04:32,1046.50,1046.50,1046.50,1046.50,0,1
04/29/2004,04:34,1046.50,1046.50,1046.50,1046.50,0,20
04/29/2004,04:35,1046.50,1046.50,1046.50,1046.50,0,2
04/29/2004,04:36,1046.50,1046.50,1046.50,1046.50,0,2
04/29/2004,04:37,1046.50,1046.50,1046.50,1046.50,0,4
04/29/2004,04:38,1046.75,1046.75,1046.50,1046.50,1,14
04/29/2004,04:41,1046.75,1046.75,1046.50,1046.50,1,5
04/29/2004,04:42,1046.50,1046.50,1046.50,1046.50,0,37
04/29/2004,04:43,1046.50,1046.50,1046.50,1046.50,0,10
04/29/2004,04:44,1046.50,1046.50,1046.50,1046.50,0,15
04/29/2004,04:45,1046.50,1046.50,1046.50,1046.50,0,14
04/29/2004,04:47,1046.25,1046.25,1046.00,1046.00,0,63
04/29/2004,04:48,1046.00,1046.00,1046.00,1046.00,0,35
04/29/2004,04:49,1045.75,1045.75,1045.75,1045.75,0,50
04/29/2004,04:50,1045.75,1045.75,1045.75,1045.75,0,1
04/29/2004,04:51,1045.75,1045.75,1045.75,1045.75,0,10
04/29/2004,04:53,1046.00,1046.25,1046.00,1046.25,39,0
04/29/2004,04:54,1046.25,1046.25,1046.25,1046.25,1,0
04/29/2004,04:55,1046.25,1046.25,1046.25,1046.25,18,0
04/29/2004,04:56,1046.50,1046.50,1046.50,1046.50,8,0
04/29/2004,04:57,1046.50,1046.50,1046.50,1046.50,26,0
04/29/2004,04:59,1046.75,1046.75,1046.50,1046.75,63,1
04/29/2004,05:00,1046.50,1047.00,1046.50,1047.00,191,1
04/29/2004,05:01,1047.25,1047.25,1047.00,1047.25,68,1
04/29/2004,05:02,1047.25,1047.25,1047.25,1047.25,16,0
04/29/2004,05:03,1047.00,1047.25,1047.00,1047.25,100,25
04/29/2004,05:04,1047.25,1047.25,1047.25,1047.25,2,0
04/29/2004,05:05,1047.00,1047.50,1047.00,1047.25,52,54
04/29/2004,05:06,1047.25,1047.25,1046.50,1046.50,1,149
04/29/2004,05:07,1046.25,1047.00,1046.25,1047.00,123,8
04/29/2004,05:08,1047.00,1047.25,1047.00,1047.25,34,0
04/29/2004,05:09,1047.25,1047.50,1047.25,1047.50,13,0
04/29/2004,05:10,1047.50,1047.50,1047.50,1047.50,31,0
04/29/2004,05:11,1047.50,1047.50,1047.25,1047.25,15,13
04/29/2004,05:12,1047.25,1047.25,1047.25,1047.25,0,18
04/29/2004,05:13,1047.00,1047.00,1047.00,1047.00,0,9
04/29/2004,05:14,1046.75,1046.75,1046.50,1046.75,4,28
04/29/2004,05:15,1046.50,1046.50,1046.50,1046.50,0,1
04/29/2004,05:16,1047.00,1047.00,1047.00,1047.00,7,0
04/29/2004,05:17,1047.00,1047.00,1047.00,1047.00,9,0
04/29/2004,05:18,1047.00,1047.00,1047.00,1047.00,2,0
04/29/2004,05:19,1047.00,1047.25,1047.00,1047.25,28,0
04/29/2004,05:20,1047.50,1047.50,1047.50,1047.50,36,0
04/29/2004,05:21,1047.25,1047.50,1047.25,1047.25,1,20
04/29/2004,05:22,1047.00,1047.00,1047.00,1047.00,0,59
04/29/2004,05:23,1047.00,1047.00,1047.00,1047.00,0,1
04/29/2004,05:24,1046.75,1047.50,1046.75,1047.50,147,33
04/29/2004,05:25,1047.50,1047.50,1047.50,1047.50,21,0
04/29/2004,05:26,1047.50,1047.50,1047.25,1047.25,29,7
04/29/2004,05:27,1047.25,1047.25,1047.25,1047.25,0,57
04/29/2004,05:28,1047.25,1047.25,1047.25,1047.25,0,24
04/29/2004,05:29,1047.25,1047.25,1047.25,1047.25,0,2
04/29/2004,05:30,1047.25,1047.50,1047.00,1047.00,1,14
04/29/2004,05:31,1047.00,1047.25,1047.00,1047.00,3,20
04/29/2004,05:32,1047.25,1047.25,1047.00,1047.00,5,3
04/29/2004,05:33,1047.25,1047.25,1047.25,1047.25,18,0
04/29/2004,05:34,1047.00,1047.50,1047.00,1047.50,44,1
04/29/2004,05:35,1047.50,1047.50,1047.25,1047.50,7,14
04/29/2004,05:36,1047.25,1047.25,1047.25,1047.25,0,1
04/29/2004,05:37,1047.50,1047.50,1047.50,1047.50,5,0
04/29/2004,05:38,1047.25,1047.75,1047.25,1047.75,17,1
04/29/2004,05:40,1047.50,1047.75,1047.50,1047.50,100,2
04/29/2004,05:41,1047.50,1047.50,1047.50,1047.50,0,4
04/29/2004,05:42,1047.50,1047.75,1047.25,1047.25,7,47
04/29/2004,05:43,1047.50,1047.50,1047.25,1047.25,1,88
04/29/2004,05:44,1047.00,1047.00,1047.00,1047.00,0,3
04/29/2004,05:45,1047.25,1047.50,1047.25,1047.50,33,0
04/29/2004,05:46,1047.50,1047.50,1047.25,1047.25,2,18
04/29/2004,05:47,1047.50,1047.50,1047.25,1047.50,11,5
04/29/2004,05:48,1047.25,1047.25,1047.25,1047.25,0,65
04/29/2004,05:49,1047.50,1047.50,1047.50,1047.50,1,0
04/29/2004,05:50,1047.25,1047.25,1047.25,1047.25,0,7
04/29/2004,05:51,1047.50,1047.50,1047.25,1047.25,1,1
04/29/2004,05:52,1047.25,1047.50,1047.25,1047.25,31,33
04/29/2004,05:53,1047.25,1047.50,1047.25,1047.50,1,10
04/29/2004,05:54,1047.25,1047.25,1047.25,1047.25,0,5
04/29/2004,05:55,1047.25,1047.25,1047.25,1047.25,0,25
04/29/2004,05:56,1047.25,1047.25,1047.00,1047.00,0,29
04/29/2004,05:57,1047.00,1047.00,1046.50,1046.75,9,20
04/29/2004,05:58,1046.75,1047.00,1046.75,1047.00,16,0
04/29/2004,05:59,1047.00,1047.00,1046.75,1047.00,37,18
04/29/2004,06:00,1047.00,1047.00,1047.00,1047.00,1,0
04/29/2004,06:01,1046.75,1047.00,1046.75,1047.00,11,9
04/29/2004,06:02,1047.00,1047.00,1047.00,1047.00,19,0
04/29/2004,06:03,1047.25,1047.25,1047.00,1047.00,1,1
04/29/2004,06:04,1047.00,1047.00,1047.00,1047.00,0,15
04/29/2004,06:05,1047.00,1047.00,1047.00,1047.00,0,37
04/29/2004,06:06,1047.00,1047.25,1047.00,1047.00,1,22
04/29/2004,06:07,1047.00,1047.00,1047.00,1047.00,0,3
04/29/2004,06:08,1046.75,1046.75,1046.75,1046.75,0,20
04/29/2004,06:09,1046.50,1046.50,1046.50,1046.50,0,95
04/29/2004,06:10,1046.50,1046.50,1046.00,1046.00,53,93
04/29/2004,06:11,1046.25,1046.25,1046.25,1046.25,88,0
04/29/2004,06:12,1046.00,1046.25,1046.00,1046.00,35,7
04/29/2004,06:13,1046.25,1046.25,1046.25,1046.25,2,0
04/29/2004,06:14,1046.00,1046.00,1045.75,1045.75,0,295
04/29/2004,06:15,1045.75,1045.75,1045.50,1045.75,45,120
04/29/2004,06:16,1045.75,1046.00,1045.75,1046.00,86,0
04/29/2004,06:17,1045.75,1045.75,1045.75,1045.75,0,58
04/29/2004,06:18,1045.75,1045.75,1044.75,1045.00,17,279
04/29/2004,06:19,1045.00,1045.25,1045.00,1045.25,127,116
04/29/2004,06:20,1045.00,1045.25,1044.75,1044.75,16,123
04/29/2004,06:21,1045.00,1045.25,1045.00,1045.00,55,78
04/29/2004,06:22,1045.00,1045.00,1044.75,1045.00,13,52
04/29/2004,06:23,1045.00,1045.25,1044.75,1045.00,71,18
04/29/2004,06:24,1045.25,1045.25,1045.00,1045.00,36,46
04/29/2004,06:25,1045.00,1045.00,1044.75,1044.75,0,165
04/29/2004,06:26,1044.75,1045.00,1044.75,1045.00,11,16
04/29/2004,06:27,1045.00,1045.00,1044.75,1045.00,3,10
04/29/2004,06:28,1045.00,1045.25,1044.75,1045.25,45,1
04/29/2004,06:29,1045.00,1045.25,1045.00,1045.00,4,9
04/29/2004,06:30,1045.25,1045.25,1045.00,1045.00,1,12
04/29/2004,06:31,1045.00,1045.00,1044.75,1044.75,3,27
04/29/2004,06:32,1044.75,1044.75,1044.50,1044.75,12,110
04/29/2004,06:33,1044.50,1044.75,1044.00,1044.25,36,291
04/29/2004,06:34,1044.00,1044.25,1044.00,1044.00,2,41
04/29/2004,06:35,1044.00,1044.00,1043.25,1044.00,232,719
04/29/2004,06:36,1043.75,1044.00,1043.75,1043.75,3,95
04/29/2004,06:37,1043.75,1044.00,1043.75,1044.00,4,10
04/29/2004,06:38,1044.00,1044.25,1043.75,1044.00,171,68
04/29/2004,06:39,1044.00,1044.50,1044.00,1044.50,100,2
04/29/2004,06:40,1044.25,1044.50,1044.25,1044.50,1,11
04/29/2004,06:41,1044.25,1044.25,1044.00,1044.00,0,251
04/29/2004,06:42,1044.25,1044.50,1044.25,1044.50,135,0
04/29/2004,06:43,1044.50,1045.25,1044.50,1045.00,142,83
04/29/2004,06:44,1045.00,1045.25,1044.75,1045.00,21,11
04/29/2004,06:45,1045.00,1045.00,1045.00,1045.00,0,20
04/29/2004,06:46,1045.00,1045.00,1044.50,1044.75,101,371
04/29/2004,06:47,1044.75,1044.75,1044.50,1044.75,149,14
04/29/2004,06:48,1044.50,1044.50,1044.50,1044.50,0,49
04/29/2004,06:49,1044.50,1044.50,1044.00,1044.00,0,207
04/29/2004,06:50,1044.25,1044.50,1044.25,1044.50,98,5
04/29/2004,06:51,1044.50,1044.50,1044.25,1044.50,4,1
04/29/2004,06:52,1044.25,1044.25,1043.75,1043.75,0,239
04/29/2004,06:53,1043.75,1044.25,1043.75,1044.00,129,155
04/29/2004,06:54,1044.00,1044.00,1043.00,1043.75,277,651
04/29/2004,06:55,1044.00,1044.00,1043.75,1043.75,59,87
04/29/2004,06:56,1044.00,1044.00,1043.75,1044.00,128,9
04/29/2004,06:57,1044.25,1044.25,1044.00,1044.25,9,1
04/29/2004,06:58,1044.25,1044.25,1044.00,1044.00,23,112
04/29/2004,06:59,1044.00,1044.25,1044.00,1044.25,81,32
04/29/2004,07:00,1044.25,1044.50,1044.25,1044.50,201,70
04/29/2004,07:01,1044.50,1044.75,1044.50,1044.50,29,68
04/29/2004,07:02,1044.50,1044.50,1044.25,1044.25,0,43
04/29/2004,07:03,1044.50,1044.75,1044.50,1044.50,56,79
04/29/2004,07:04,1044.75,1044.75,1044.50,1044.50,20,101
04/29/2004,07:05,1044.50,1044.50,1044.50,1044.50,0,17
04/29/2004,07:06,1044.25,1044.50,1044.00,1044.25,9,449
04/29/2004,07:07,1044.25,1044.25,1044.25,1044.25,36,0
04/29/2004,07:08,1044.25,1044.25,1044.25,1044.25,97,0
04/29/2004,07:09,1044.25,1044.50,1044.25,1044.50,119,5
04/29/2004,07:10,1044.50,1044.50,1044.50,1044.50,3,0
04/29/2004,07:11,1044.25,1044.25,1044.25,1044.25,0,24
04/29/2004,07:12,1044.00,1044.00,1043.75,1043.75,0,115
04/29/2004,07:13,1044.00,1044.00,1043.75,1044.00,6,26
04/29/2004,07:14,1044.00,1044.25,1043.50,1043.75,122,267
04/29/2004,07:15,1043.50,1043.50,1043.00,1043.00,267,636
04/29/2004,07:16,1042.75,1043.25,1042.75,1042.75,143,74
04/29/2004,07:17,1043.00,1043.25,1042.75,1043.25,198,8
04/29/2004,07:18,1043.25,1043.75,1043.25,1043.75,107,6
04/29/2004,07:19,1043.50,1044.00,1043.50,1044.00,109,23
04/29/2004,07:20,1044.00,1044.25,1043.75,1043.75,41,152
04/29/2004,07:21,1043.75,1044.00,1043.50,1043.75,55,25
04/29/2004,07:22,1043.75,1044.00,1043.75,1043.75,16,125
04/29/2004,07:23,1043.75,1043.75,1043.50,1043.75,60,63
04/29/2004,07:24,1043.75,1043.75,1043.50,1043.75,20,73
04/29/2004,07:25,1043.75,1043.75,1043.00,1043.00,2,111
04/29/2004,07:26,1043.00,1043.25,1043.00,1043.25,65,36
04/29/2004,07:27,1043.50,1043.50,1043.00,1043.50,183,41
04/29/2004,07:28,1043.00,1043.75,1043.00,1043.75,134,54
04/29/2004,07:29,1043.50,1044.25,1043.25,1043.75,409,228
04/29/2004,07:30,1043.75,1044.50,1043.50,1044.25,328,90
04/29/2004,07:31,1044.50,1045.75,1041.25,1045.75,2812,1877
04/29/2004,07:32,1045.75,1047.00,1043.75,1044.00,1305,1693
04/29/2004,07:33,1044.25,1044.75,1043.25,1044.50,924,772
04/29/2004,07:34,1044.25,1044.50,1044.00,1044.50,232,187
04/29/2004,07:35,1044.50,1044.75,1044.25,1044.50,227,305
04/29/2004,07:36,1044.25,1045.25,1044.00,1045.25,659,170
04/29/2004,07:37,1045.00,1045.25,1044.50,1044.75,240,432
04/29/2004,07:38,1045.00,1045.25,1044.75,1045.00,182,105
04/29/2004,07:39,1045.00,1045.00,1044.25,1044.50,128,337
04/29/2004,07:40,1044.25,1044.50,1042.50,1042.75,236,1508
04/29/2004,07:41,1042.75,1042.75,1041.50,1042.00,997,1646
04/29/2004,07:42,1042.00,1042.25,1041.75,1042.25,195,235
04/29/2004,07:43,1042.25,1042.50,1041.75,1042.00,214,161
04/29/2004,07:44,1042.00,1042.25,1041.50,1041.50,381,718
04/29/2004,07:45,1041.75,1041.75,1040.75,1041.25,534,977
04/29/2004,07:46,1041.50,1041.75,1041.00,1041.25,348,226
04/29/2004,07:47,1041.50,1042.00,1041.25,1041.75,684,361
04/29/2004,07:48,1041.75,1042.00,1041.50,1042.00,460,386
04/29/2004,07:49,1042.00,1042.50,1042.00,1042.50,429,12
04/29/2004,07:50,1042.50,1043.00,1042.25,1042.25,265,450
04/29/2004,07:51,1042.50,1042.75,1042.00,1042.00,224,441
04/29/2004,07:52,1042.25,1043.00,1042.25,1043.00,118,0
04/29/2004,07:53,1043.00,1043.75,1043.00,1043.50,600,270
04/29/2004,07:54,1043.50,1044.00,1043.25,1044.00,1015,73
04/29/2004,07:55,1043.75,1044.50,1043.75,1044.25,671,38
04/29/2004,07:56,1044.50,1045.00,1044.25,1045.00,1237,364
04/29/2004,07:57,1045.00,1045.25,1044.75,1044.75,307,719
04/29/2004,07:58,1044.75,1045.25,1044.75,1045.25,991,47
04/29/2004,07:59,1045.25,1045.75,1045.25,1045.50,561,224
04/29/2004,08:00,1045.50,1046.00,1045.50,1045.50,523,483
04/29/2004,08:01,1045.50,1045.50,1045.25,1045.25,390,172
04/29/2004,08:02,1045.50,1045.75,1045.25,1045.75,566,73
04/29/2004,08:03,1045.75,1046.00,1045.50,1046.00,435,203
04/29/2004,08:04,1045.75,1046.00,1045.75,1045.75,25,385
04/29/2004,08:05,1046.00,1046.25,1045.75,1046.00,136,243
04/29/2004,08:06,1045.75,1045.75,1045.50,1045.75,77,238
04/29/2004,08:07,1045.75,1046.00,1045.50,1045.75,43,184
04/29/2004,08:08,1045.50,1045.75,1045.50,1045.75,78,207
04/29/2004,08:09,1045.75,1045.75,1045.50,1045.50,2,77
04/29/2004,08:10,1045.50,1045.50,1045.50,1045.50,0,81
04/29/2004,08:11,1045.50,1045.75,1045.50,1045.50,2,24
04/29/2004,08:12,1045.50,1045.75,1045.50,1045.50,6,53
04/29/2004,08:13,1045.50,1045.50,1045.25,1045.50,93,184
04/29/2004,08:14,1045.50,1045.50,1045.25,1045.50,101,129
04/29/2004,08:15,1045.50,1045.50,1045.25,1045.25,256,22
04/29/2004,08:16,1045.25,1045.75,1045.25,1045.75,203,19
04/29/2004,08:17,1045.75,1046.00,1045.75,1046.00,176,19
04/29/2004,08:18,1046.00,1046.25,1046.00,1046.25,285,99
04/29/2004,08:19,1046.25,1047.00,1046.00,1047.00,1199,28
04/29/2004,08:20,1047.00,1047.25,1046.75,1047.25,828,73
04/29/2004,08:21,1047.25,1047.50,1046.75,1047.00,303,223
04/29/2004,08:22,1047.00,1047.00,1046.75,1046.75,18,562
04/29/2004,08:23,1046.75,1046.75,1046.25,1046.25,2,165
04/29/2004,08:24,1046.25,1047.00,1046.25,1047.00,398,7
04/29/2004,08:25,1046.75,1047.00,1046.50,1046.50,22,257
04/29/2004,08:26,1046.50,1046.75,1046.50,1046.50,5,41
04/29/2004,08:27,1046.75,1046.75,1046.50,1046.50,21,69
04/29/2004,08:28,1046.75,1047.00,1046.50,1046.75,180,190
04/29/2004,08:29,1047.00,1048.00,1047.00,1047.50,1324,760
04/29/2004,08:30,1047.50,1047.75,1047.25,1047.50,559,1313
04/29/2004,08:31,1047.50,1048.00,1047.00,1047.75,2165,1904
04/29/2004,08:32,1047.75,1048.50,1047.50,1048.00,1911,1044
04/29/2004,08:33,1048.25,1048.75,1048.00,1048.50,1753,1684
04/29/2004,08:34,1048.50,1049.25,1048.25,1049.00,3802,1450
04/29/2004,08:35,1049.25,1049.25,1048.00,1048.00,846,3607
04/29/2004,08:36,1048.00,1048.50,1048.00,1048.25,1010,1290
04/29/2004,08:37,1048.25,1048.25,1047.50,1047.75,554,1288
04/29/2004,08:38,1048.00,1048.00,1046.75,1047.00,1353,3571
04/29/2004,08:39,1047.00,1047.25,1046.50,1046.50,1296,1598
04/29/2004,08:40,1046.50,1047.00,1046.25,1047.00,1489,1731
04/29/2004,08:41,1047.00,1047.75,1046.75,1047.50,2298,1597
04/29/2004,08:42,1047.25,1047.75,1046.75,1047.00,575,1280
04/29/2004,08:43,1046.75,1047.00,1045.75,1046.00,855,4054
04/29/2004,08:44,1046.00,1046.25,1045.50,1046.25,1754,3055
04/29/2004,08:45,1046.25,1046.25,1045.00,1045.25,1702,3019
04/29/2004,08:46,1045.25,1045.75,1045.00,1045.50,1110,1105
04/29/2004,08:47,1045.75,1045.75,1045.00,1045.00,706,2315
04/29/2004,08:48,1045.00,1045.00,1044.25,1044.50,1401,4087
04/29/2004,08:49,1044.50,1044.75,1043.25,1043.75,3180,3566
04/29/2004,08:50,1043.75,1044.00,1043.25,1043.50,2183,2407
04/29/2004,08:51,1043.50,1044.00,1043.25,1043.50,1613,1782
04/29/2004,08:52,1043.50,1044.00,1043.25,1043.75,1250,569
04/29/2004,08:53,1043.75,1043.75,1043.25,1043.25,1557,2034
04/29/2004,08:54,1043.25,1044.00,1043.00,1043.75,1560,1763
04/29/2004,08:55,1043.75,1043.75,1043.00,1043.25,370,2042
04/29/2004,08:56,1043.25,1044.00,1043.00,1044.00,2233,1967
04/29/2004,08:57,1044.00,1044.25,1043.50,1044.25,2710,2729
04/29/2004,08:58,1044.25,1045.00,1044.00,1045.00,2915,1026
04/29/2004,08:59,1045.00,1045.50,1044.75,1045.25,2279,2494
04/29/2004,09:00,1045.00,1045.75,1044.75,1045.25,2072,1263
04/29/2004,09:01,1045.25,1045.50,1044.75,1045.50,1931,2462
04/29/2004,09:02,1045.25,1045.75,1044.50,1045.00,1124,1998
04/29/2004,09:03,1045.25,1045.25,1044.75,1045.00,731,400
04/29/2004,09:04,1045.00,1046.75,1045.00,1046.75,5070,747
04/29/2004,09:05,1046.75,1047.75,1046.50,1047.25,5322,2735
04/29/2004,09:06,1047.25,1049.00,1047.25,1048.25,5937,3552
04/29/2004,09:07,1048.50,1049.00,1048.00,1048.75,1708,1890
04/29/2004,09:08,1049.00,1049.50,1048.50,1049.25,2325,1405
04/29/2004,09:09,1049.00,1050.25,1049.00,1049.75,5203,2245
04/29/2004,09:10,1049.50,1050.00,1049.00,1049.25,1079,2065
04/29/2004,09:11,1049.25,1050.75,1049.00,1050.50,4770,1485
04/29/2004,09:12,1050.75,1052.25,1050.25,1052.25,6441,2656
04/29/2004,09:13,1052.00,1052.25,1051.25,1051.75,3400,3603
04/29/2004,09:14,1051.75,1052.75,1051.50,1051.75,3321,2859
04/29/2004,09:15,1051.75,1052.50,1051.75,1051.75,1953,2712
04/29/2004,09:16,1052.00,1053.25,1051.75,1053.00,5081,2361
04/29/2004,09:17,1052.75,1053.25,1052.25,1052.25,1496,2223
04/29/2004,09:18,1052.25,1052.50,1051.75,1052.00,175,2109
04/29/2004,09:19,1051.75,1052.00,1051.25,1051.25,1232,1757
04/29/2004,09:20,1051.25,1051.50,1050.75,1050.75,339,3481
04/29/2004,09:21,1050.75,1051.25,1050.50,1051.00,1266,1607
04/29/2004,09:22,1050.75,1051.00,1050.50,1051.00,376,1381
04/29/2004,09:23,1051.00,1051.75,1050.75,1051.50,2505,211
04/29/2004,09:24,1051.75,1052.00,1051.50,1051.50,1573,2270
04/29/2004,09:25,1051.50,1051.50,1051.25,1051.50,250,678
04/29/2004,09:26,1051.25,1051.50,1051.25,1051.50,496,514
04/29/2004,09:27,1051.50,1052.75,1051.25,1052.50,3663,745
04/29/2004,09:28,1052.25,1052.50,1052.00,1052.25,555,722
04/29/2004,09:29,1052.25,1052.25,1051.25,1051.25,306,3313
04/29/2004,09:30,1051.25,1051.25,1050.75,1050.75,97,2306
04/29/2004,09:31,1051.00,1051.00,1050.25,1050.25,1814,3325
04/29/2004,09:32,1050.25,1050.50,1050.00,1050.25,822,946
04/29/2004,09:33,1050.25,1050.50,1049.50,1049.75,1642,2926
04/29/2004,09:34,1050.00,1050.75,1049.75,1050.50,1674,501
04/29/2004,09:35,1050.50,1051.50,1050.25,1051.25,3091,2561
04/29/2004,09:36,1051.25,1051.50,1050.00,1050.00,445,2003
04/29/2004,09:37,1050.25,1051.00,1050.00,1051.00,1420,309
04/29/2004,09:38,1051.00,1051.00,1049.50,1049.50,841,3130
04/29/2004,09:39,1049.50,1050.50,1049.50,1050.25,883,222
04/29/2004,09:40,1050.25,1050.75,1049.75,1050.50,602,443
04/29/2004,09:41,1050.75,1051.00,1050.00,1050.75,1490,1075
04/29/2004,09:42,1051.00,1051.50,1050.75,1050.75,640,538
04/29/2004,09:43,1051.00,1051.75,1050.75,1051.75,1435,255
04/29/2004,09:44,1051.75,1051.75,1051.25,1051.75,512,306
04/29/2004,09:45,1051.50,1051.75,1051.00,1051.25,207,914
04/29/2004,09:46,1051.25,1051.75,1051.00,1051.25,1486,1155
04/29/2004,09:47,1051.25,1051.25,1050.50,1050.50,79,1340
04/29/2004,09:48,1050.75,1051.25,1050.50,1051.25,846,158
04/29/2004,09:49,1051.25,1051.75,1051.25,1051.50,865,357
04/29/2004,09:50,1051.50,1051.75,1051.25,1051.50,394,263
04/29/2004,09:51,1051.75,1052.00,1051.50,1052.00,625,187
04/29/2004,09:52,1052.00,1052.00,1051.50,1051.50,48,726
04/29/2004,09:53,1051.50,1052.00,1051.25,1052.00,622,1255
04/29/2004,09:54,1052.00,1052.00,1050.75,1051.00,487,2139
04/29/2004,09:55,1051.00,1051.25,1050.75,1050.75,35,579
04/29/2004,09:56,1050.75,1051.00,1049.75,1050.00,154,2250
04/29/2004,09:57,1050.00,1050.50,1049.75,1050.50,772,765
04/29/2004,09:58,1050.50,1051.00,1050.25,1051.00,655,118
04/29/2004,09:59,1050.75,1051.00,1050.75,1051.00,175,99
04/29/2004,10:00,1050.75,1051.75,1050.75,1051.50,1947,285
04/29/2004,10:01,1051.75,1052.50,1051.50,1052.25,1825,119
04/29/2004,10:02,1052.25,1052.75,1052.25,1052.75,2149,1410
04/29/2004,10:03,1052.50,1053.00,1052.25,1052.50,1972,817
04/29/2004,10:04,1052.50,1052.75,1052.00,1052.00,1129,1636
04/29/2004,10:05,1052.00,1052.25,1051.75,1052.00,1124,945
04/29/2004,10:06,1051.75,1052.50,1051.75,1052.00,428,429
04/29/2004,10:07,1052.00,1052.75,1052.00,1052.25,678,228
04/29/2004,10:08,1052.50,1053.00,1052.50,1052.50,1406,1354
04/29/2004,10:09,1052.75,1052.75,1051.50,1052.00,750,3085
04/29/2004,10:10,1051.75,1052.25,1051.50,1051.75,625,764
04/29/2004,10:11,1051.75,1052.50,1051.50,1052.50,1042,326
04/29/2004,10:12,1052.50,1052.75,1051.25,1051.50,621,1485
04/29/2004,10:13,1051.25,1052.00,1051.25,1051.75,603,327
04/29/2004,10:14,1051.75,1052.25,1051.75,1051.75,197,364
04/29/2004,10:15,1051.75,1052.00,1050.75,1051.00,402,1675
04/29/2004,10:16,1051.00,1051.50,1051.00,1051.50,847,72
04/29/2004,10:17,1051.25,1051.50,1051.00,1051.25,363,351
04/29/2004,10:18,1051.25,1051.75,1051.00,1051.50,337,60
04/29/2004,10:19,1051.50,1051.50,1051.00,1051.25,60,214
04/29/2004,10:20,1051.00,1051.25,1050.25,1050.25,1430,1317
04/29/2004,10:21,1050.25,1050.50,1050.00,1050.50,1013,1319
04/29/2004,10:22,1050.25,1050.75,1049.75,1049.75,441,2397
04/29/2004,10:23,1049.75,1050.00,1049.25,1049.75,2045,2879
04/29/2004,10:24,1049.50,1049.75,1049.25,1049.75,781,1124
04/29/2004,10:25,1049.75,1050.50,1049.50,1050.00,1624,659
04/29/2004,10:26,1050.25,1050.50,1050.00,1050.25,467,311
04/29/2004,10:27,1050.25,1050.50,1050.00,1050.50,608,385
04/29/2004,10:28,1050.25,1050.50,1048.75,1048.75,259,3865
04/29/2004,10:29,1049.00,1049.00,1048.25,1048.50,1213,3752
04/29/2004,10:30,1048.50,1049.00,1048.50,1048.50,1205,1231
04/29/2004,10:31,1048.50,1048.75,1047.50,1047.75,1540,5631
04/29/2004,10:32,1048.00,1048.50,1047.25,1048.25,2275,2895
04/29/2004,10:33,1048.50,1048.75,1047.25,1047.75,2555,2440
04/29/2004,10:34,1047.50,1048.50,1047.50,1047.50,1518,1259
04/29/2004,10:35,1047.75,1048.25,1047.75,1048.25,363,152
04/29/2004,10:36,1048.00,1049.00,1048.00,1049.00,2119,1007
04/29/2004,10:37,1049.00,1049.00,1048.00,1048.25,225,477
04/29/2004,10:38,1048.25,1048.50,1047.75,1048.25,406,578
04/29/2004,10:39,1048.00,1048.25,1047.50,1047.75,1731,904
04/29/2004,10:40,1047.75,1048.00,1047.50,1048.00,266,685
04/29/2004,10:41,1047.75,1048.00,1046.50,1047.00,1968,4389
04/29/2004,10:42,1047.00,1047.00,1045.50,1045.50,841,4456
04/29/2004,10:43,1045.75,1045.75,1044.50,1045.25,2300,5883
04/29/2004,10:44,1045.25,1045.75,1045.00,1045.50,1531,899
04/29/2004,10:45,1045.75,1046.75,1045.50,1046.00,2849,830
04/29/2004,10:46,1046.00,1046.50,1045.25,1046.50,2096,2305
04/29/2004,10:47,1046.50,1047.25,1046.25,1046.25,2398,1043
04/29/2004,10:48,1046.25,1046.50,1045.75,1046.00,594,2051
04/29/2004,10:49,1046.00,1046.75,1046.00,1046.50,1054,1194
04/29/2004,10:50,1046.50,1046.50,1045.50,1046.00,1056,1055
04/29/2004,10:51,1046.00,1046.75,1046.00,1046.25,632,431
04/29/2004,10:52,1046.50,1046.50,1045.75,1046.25,591,566
04/29/2004,10:53,1046.25,1047.00,1046.25,1046.75,952,617
04/29/2004,10:54,1047.00,1047.00,1045.75,1046.25,816,1528
04/29/2004,10:55,1046.25,1046.50,1045.75,1046.00,374,441
04/29/2004,10:56,1045.75,1046.25,1045.75,1046.25,466,71
04/29/2004,10:57,1046.25,1046.50,1045.75,1046.50,1123,114
04/29/2004,10:58,1046.25,1047.00,1046.25,1046.25,795,543
04/29/2004,10:59,1046.25,1046.50,1046.00,1046.25,153,291
04/29/2004,11:00,1046.25,1046.50,1045.25,1045.50,1033,1528
04/29/2004,11:01,1045.50,1046.25,1045.25,1045.25,1386,1649
04/29/2004,11:02,1045.25,1045.50,1044.50,1045.00,2635,3431
04/29/2004,11:03,1045.00,1045.50,1044.75,1045.00,1052,1596
04/29/2004,11:04,1045.00,1045.25,1044.75,1045.00,396,767
04/29/2004,11:05,1044.75,1045.75,1044.75,1045.50,840,766
04/29/2004,11:06,1045.50,1045.75,1044.75,1045.25,1015,1236
04/29/2004,11:07,1045.25,1046.50,1045.00,1046.25,2953,1850
04/29/2004,11:08,1046.00,1046.25,1045.50,1045.75,403,953
04/29/2004,11:09,1046.00,1046.00,1045.50,1045.75,261,571
04/29/2004,11:10,1045.50,1045.75,1045.00,1045.00,277,934
04/29/2004,11:11,1045.00,1045.50,1044.50,1045.50,816,596
04/29/2004,11:12,1045.50,1046.25,1045.50,1046.00,1601,302
04/29/2004,11:13,1046.25,1046.50,1046.00,1046.25,1307,383
04/29/2004,11:14,1046.25,1046.50,1045.75,1046.00,340,730
04/29/2004,11:15,1046.00,1046.00,1045.50,1045.50,212,421
04/29/2004,11:16,1045.50,1045.75,1045.25,1045.50,46,348
04/29/2004,11:17,1045.50,1045.50,1045.00,1045.00,207,536
04/29/2004,11:18,1045.00,1045.25,1044.50,1045.25,763,1307
04/29/2004,11:19,1045.25,1045.75,1045.00,1045.25,896,474
04/29/2004,11:20,1045.25,1045.25,1043.75,1044.00,591,3325
04/29/2004,11:21,1044.00,1044.25,1043.50,1044.25,2528,1303
04/29/2004,11:22,1044.00,1044.50,1043.50,1044.00,551,1521
04/29/2004,11:23,1044.00,1044.25,1043.50,1043.75,717,704
04/29/2004,11:24,1044.00,1044.00,1042.75,1043.25,1510,3336
04/29/2004,11:25,1043.25,1043.50,1042.75,1043.25,1621,1016
04/29/2004,11:26,1043.50,1043.75,1042.75,1043.50,1019,596
04/29/2004,11:27,1043.25,1043.25,1042.25,1042.50,1101,2302
04/29/2004,11:28,1042.50,1042.50,1041.50,1041.75,2079,2486
04/29/2004,11:29,1041.75,1042.00,1041.00,1041.00,854,2706
04/29/2004,11:30,1041.00,1042.75,1041.00,1042.50,4001,1809
04/29/2004,11:31,1042.50,1043.25,1042.25,1043.00,1556,431
04/29/2004,11:32,1043.00,1043.25,1042.50,1043.00,946,659
04/29/2004,11:33,1043.00,1043.25,1042.75,1042.75,366,953
04/29/2004,11:34,1042.75,1043.75,1042.75,1043.50,1295,428
04/29/2004,11:35,1043.50,1043.50,1043.00,1043.25,567,736
04/29/2004,11:36,1043.50,1043.50,1042.50,1042.50,426,1164
04/29/2004,11:37,1042.50,1042.75,1042.25,1042.50,592,767
04/29/2004,11:38,1042.25,1042.50,1041.75,1041.75,301,1845
04/29/2004,11:39,1041.75,1042.00,1041.25,1041.50,986,1496
04/29/2004,11:40,1041.50,1042.00,1041.25,1041.75,1399,588
04/29/2004,11:41,1041.75,1042.00,1041.50,1042.00,1064,865
04/29/2004,11:42,1042.00,1042.00,1041.25,1041.75,228,536
04/29/2004,11:43,1041.75,1042.75,1041.50,1042.75,1668,488
04/29/2004,11:44,1042.75,1042.75,1041.50,1041.75,371,1128
04/29/2004,11:45,1041.75,1041.75,1041.00,1041.25,515,1679
04/29/2004,11:46,1041.25,1041.75,1040.75,1041.50,1773,2510
04/29/2004,11:47,1041.50,1041.75,1041.25,1041.25,541,555
04/29/2004,11:48,1041.50,1042.00,1041.25,1042.00,605,118
04/29/2004,11:49,1041.75,1042.00,1040.50,1041.00,900,2172
04/29/2004,11:50,1041.00,1041.50,1040.75,1041.25,763,1222
04/29/2004,11:51,1041.25,1042.50,1041.25,1042.50,1621,942
04/29/2004,11:52,1042.25,1042.75,1042.25,1042.50,911,401
04/29/2004,11:53,1042.50,1043.25,1042.25,1043.00,1652,893
04/29/2004,11:54,1043.00,1043.75,1042.75,1043.50,3397,1814
04/29/2004,11:55,1043.50,1044.25,1043.25,1043.75,3031,1158
04/29/2004,11:56,1043.75,1044.25,1043.75,1043.75,955,976
04/29/2004,11:57,1044.00,1044.00,1043.50,1043.75,596,843
04/29/2004,11:58,1043.75,1044.00,1043.50,1043.75,363,156
04/29/2004,11:59,1043.75,1043.75,1043.25,1043.50,493,1322
04/29/2004,12:00,1043.25,1043.50,1042.75,1043.00,395,1459
04/29/2004,12:01,1043.00,1043.75,1043.00,1043.00,697,468
04/29/2004,12:02,1043.25,1043.75,1043.00,1043.50,381,253
04/29/2004,12:03,1043.50,1044.00,1043.25,1043.75,482,530
04/29/2004,12:04,1043.50,1043.75,1043.25,1043.75,209,189
04/29/2004,12:05,1043.75,1044.00,1043.50,1043.50,192,95
04/29/2004,12:06,1043.75,1043.75,1042.75,1043.25,362,2130
04/29/2004,12:07,1043.25,1043.75,1043.00,1043.00,268,739
04/29/2004,12:08,1043.25,1043.50,1043.00,1043.50,155,129
04/29/2004,12:09,1043.25,1043.50,1042.25,1042.50,379,1255
04/29/2004,12:10,1042.25,1042.50,1042.00,1042.00,318,601
04/29/2004,12:11,1042.00,1042.25,1041.25,1042.00,1419,1189
04/29/2004,12:12,1042.25,1042.75,1042.25,1042.50,1072,313
04/29/2004,12:13,1042.50,1043.00,1042.50,1043.00,456,121
04/29/2004,12:14,1043.00,1043.25,1042.75,1043.25,693,283
04/29/2004,12:15,1043.25,1044.00,1043.25,1043.50,1426,600
04/29/2004,12:16,1043.50,1044.00,1043.25,1043.50,390,656
04/29/2004,12:17,1043.50,1044.00,1043.25,1043.75,749,55
04/29/2004,12:18,1044.00,1044.25,1043.75,1043.75,193,256
04/29/2004,12:19,1044.00,1044.25,1043.75,1043.75,310,274
04/29/2004,12:20,1044.00,1044.00,1043.50,1043.75,270,672
04/29/2004,12:21,1043.75,1044.25,1043.50,1044.00,1220,528
04/29/2004,12:22,1044.25,1044.75,1043.75,1044.00,1813,1928
04/29/2004,12:23,1043.75,1044.50,1043.75,1044.00,504,334
04/29/2004,12:24,1044.00,1044.00,1043.00,1043.25,339,1142
04/29/2004,12:25,1043.00,1043.75,1042.75,1043.75,1228,1549
04/29/2004,12:26,1043.75,1044.00,1042.75,1042.75,378,1306
04/29/2004,12:27,1042.75,1043.25,1042.50,1043.00,489,611
04/29/2004,12:28,1042.75,1043.25,1042.75,1043.00,149,69
04/29/2004,12:29,1043.00,1043.25,1042.50,1043.00,425,911
04/29/2004,12:30,1043.00,1043.25,1042.00,1042.25,604,1410
04/29/2004,12:31,1042.25,1043.25,1042.00,1043.25,871,423
04/29/2004,12:32,1043.00,1044.25,1043.00,1044.25,2936,604
04/29/2004,12:33,1044.25,1044.50,1043.50,1044.25,1828,1151
04/29/2004,12:34,1044.25,1044.50,1043.75,1044.00,392,356
04/29/2004,12:35,1044.25,1044.75,1044.00,1044.75,560,298
04/29/2004,12:36,1044.50,1045.00,1044.25,1044.75,985,582
04/29/2004,12:37,1044.75,1045.00,1044.50,1044.75,323,327
04/29/2004,12:38,1044.50,1045.00,1044.50,1044.75,139,177
04/29/2004,12:39,1044.75,1045.00,1044.50,1045.00,626,142
04/29/2004,12:40,1045.00,1045.25,1044.75,1045.00,244,703
04/29/2004,12:41,1045.25,1046.25,1045.00,1046.00,2431,575
04/29/2004,12:42,1046.25,1046.25,1045.50,1045.50,763,677
04/29/2004,12:43,1045.50,1046.00,1045.25,1045.50,516,799
04/29/2004,12:44,1045.50,1045.75,1044.75,1044.75,117,1087
04/29/2004,12:45,1044.75,1045.00,1043.75,1044.00,449,2657
04/29/2004,12:46,1044.00,1044.50,1043.75,1044.25,726,591
04/29/2004,12:47,1044.25,1044.50,1044.25,1044.50,197,430
04/29/2004,12:48,1044.25,1044.75,1044.25,1044.50,343,102
04/29/2004,12:49,1044.50,1044.50,1043.25,1043.50,232,2013
04/29/2004,12:50,1043.75,1043.75,1042.75,1043.75,474,1369
04/29/2004,12:51,1043.50,1044.25,1043.50,1044.25,692,143
04/29/2004,12:52,1044.25,1044.75,1044.25,1044.50,498,97
04/29/2004,12:53,1044.50,1044.75,1044.00,1044.25,193,452
04/29/2004,12:54,1044.50,1044.50,1043.25,1043.25,291,1110
04/29/2004,12:55,1043.25,1044.50,1043.25,1044.25,840,570
04/29/2004,12:56,1044.00,1044.25,1043.50,1043.75,619,1168
04/29/2004,12:57,1043.75,1044.00,1043.25,1043.50,91,415
04/29/2004,12:58,1043.50,1044.00,1043.25,1044.00,141,231
04/29/2004,12:59,1043.75,1045.00,1043.75,1044.75,2291,527
04/29/2004,13:00,1044.75,1045.00,1043.50,1044.00,246,653
04/29/2004,13:01,1044.00,1044.25,1043.75,1044.25,210,10
04/29/2004,13:02,1044.00,1045.00,1044.00,1044.75,930,140
04/29/2004,13:03,1044.75,1045.50,1044.75,1045.00,1081,476
04/29/2004,13:04,1045.00,1045.25,1044.50,1044.75,122,567
04/29/2004,13:05,1045.00,1045.50,1044.75,1045.25,633,207
04/29/2004,13:06,1045.25,1045.50,1045.25,1045.25,29,304
04/29/2004,13:07,1045.25,1045.50,1044.75,1045.00,122,310
04/29/2004,13:08,1045.25,1045.25,1044.75,1044.75,80,234
04/29/2004,13:09,1044.75,1044.75,1044.00,1044.00,212,555
04/29/2004,13:10,1044.00,1044.25,1043.50,1044.25,525,565
04/29/2004,13:11,1044.00,1044.25,1043.50,1043.50,64,627
04/29/2004,13:12,1043.50,1043.75,1043.00,1043.25,649,996
04/29/2004,13:13,1043.25,1044.00,1043.00,1043.50,672,764
04/29/2004,13:14,1043.50,1043.50,1042.50,1042.50,664,1725
04/29/2004,13:15,1042.50,1043.25,1042.25,1042.50,1230,940
04/29/2004,13:16,1042.50,1042.50,1041.75,1042.25,2792,2957
04/29/2004,13:17,1042.25,1042.50,1041.75,1042.50,351,886
04/29/2004,13:18,1042.25,1042.50,1042.00,1042.25,555,577
04/29/2004,13:19,1042.25,1042.50,1041.25,1042.25,1332,1526
04/29/2004,13:20,1042.25,1042.50,1041.00,1041.25,1004,2603
04/29/2004,13:21,1041.25,1041.50,1039.00,1039.25,2005,7039
04/29/2004,13:22,1039.25,1039.50,1037.75,1038.00,2599,5631
04/29/2004,13:23,1038.00,1038.75,1037.75,1038.50,3577,2983
04/29/2004,13:24,1038.50,1038.50,1037.25,1038.00,2158,4223
04/29/2004,13:25,1038.00,1038.25,1037.25,1037.75,2139,2667
04/29/2004,13:26,1037.75,1038.75,1037.75,1038.75,1984,1708
04/29/2004,13:27,1038.75,1038.75,1037.25,1037.50,1309,3846
04/29/2004,13:28,1037.50,1037.75,1036.75,1036.75,1234,4068
04/29/2004,13:29,1036.75,1038.00,1036.50,1037.50,3020,1763
04/29/2004,13:30,1037.50,1037.75,1037.25,1037.75,765,541
04/29/2004,13:31,1037.75,1038.00,1037.25,1037.50,1478,1921
04/29/2004,13:32,1037.50,1037.75,1036.75,1037.25,1236,3034
04/29/2004,13:33,1037.00,1037.50,1037.00,1037.25,943,753
04/29/2004,13:34,1037.25,1037.50,1037.00,1037.25,999,873
04/29/2004,13:35,1037.25,1037.50,1036.00,1036.25,2432,5311
04/29/2004,13:36,1036.50,1036.50,1036.00,1036.00,645,1580
04/29/2004,13:37,1035.75,1036.25,1035.25,1035.50,1258,3190
04/29/2004,13:38,1035.75,1036.25,1035.50,1036.25,1733,895
04/29/2004,13:39,1036.50,1037.25,1036.25,1036.75,2519,747
04/29/2004,13:40,1037.00,1037.75,1036.75,1037.75,2833,1015
04/29/2004,13:41,1037.75,1038.00,1037.50,1037.50,1804,980
04/29/2004,13:42,1037.75,1038.00,1037.25,1037.75,1395,889
04/29/2004,13:43,1037.75,1038.00,1037.50,1037.75,868,1106
04/29/2004,13:44,1037.50,1037.75,1036.75,1037.00,496,1713
04/29/2004,13:45,1037.00,1037.00,1036.25,1036.50,1729,2679
04/29/2004,13:46,1036.75,1036.75,1036.25,1036.50,653,786
04/29/2004,13:47,1036.50,1037.50,1036.25,1037.25,1782,832
04/29/2004,13:48,1037.25,1037.50,1036.75,1036.75,185,430
04/29/2004,13:49,1036.75,1037.50,1036.75,1037.50,710,973
04/29/2004,13:50,1037.25,1037.75,1037.00,1037.50,459,437
04/29/2004,13:51,1037.25,1037.50,1037.00,1037.00,376,727
04/29/2004,13:52,1037.00,1037.50,1036.75,1037.50,410,592
04/29/2004,13:53,1037.50,1038.25,1037.25,1038.00,1793,1426
04/29/2004,13:54,1038.00,1038.25,1037.75,1038.00,2828,1232
04/29/2004,13:55,1037.75,1038.00,1036.50,1036.50,730,2147
04/29/2004,13:56,1036.75,1037.75,1036.75,1037.75,1685,322
04/29/2004,13:57,1037.75,1038.25,1037.25,1037.25,992,1252
04/29/2004,13:58,1037.25,1037.75,1036.75,1037.00,956,1127
04/29/2004,13:59,1037.00,1037.25,1036.25,1036.50,200,1317
04/29/2004,14:00,1036.25,1037.50,1036.25,1036.75,946,1669
04/29/2004,14:01,1037.00,1037.00,1034.75,1034.75,1117,5091
04/29/2004,14:02,1034.75,1035.00,1034.25,1034.50,2530,3516
04/29/2004,14:03,1034.75,1035.00,1034.00,1035.00,1846,1471
04/29/2004,14:04,1034.75,1035.25,1034.50,1034.75,1136,1257
04/29/2004,14:05,1035.00,1035.75,1034.50,1035.50,1794,473
04/29/2004,14:06,1035.50,1035.50,1033.50,1034.00,2330,5768
04/29/2004,14:07,1034.00,1034.25,1033.50,1033.75,1293,1410
04/29/2004,14:08,1033.75,1036.00,1033.75,1035.75,5144,1245
04/29/2004,14:09,1035.75,1036.25,1035.50,1035.50,2346,1392
04/29/2004,14:10,1035.50,1036.00,1034.75,1035.00,611,948
04/29/2004,14:11,1035.00,1036.00,1034.75,1036.00,1679,319
04/29/2004,14:12,1036.00,1036.75,1035.75,1036.00,1704,910
04/29/2004,14:13,1036.00,1036.75,1035.50,1035.75,1207,1663
04/29/2004,14:14,1036.00,1036.25,1035.25,1035.50,377,578
04/29/2004,14:15,1035.75,1036.00,1035.50,1035.50,305,230
04/29/2004,14:16,1035.50,1035.50,1034.75,1034.75,1483,2000
04/29/2004,14:17,1034.75,1035.50,1034.50,1035.25,1013,642
04/29/2004,14:18,1035.25,1035.25,1033.50,1034.00,1016,3944
04/29/2004,14:19,1034.00,1034.50,1032.75,1033.75,2380,5689
04/29/2004,14:20,1033.75,1033.75,1032.75,1033.00,721,1602
04/29/2004,14:21,1033.00,1033.00,1032.00,1032.75,4185,4786
04/29/2004,14:22,1032.75,1033.00,1031.75,1032.25,1493,3111
04/29/2004,14:23,1032.25,1032.75,1031.75,1032.50,1644,1813
04/29/2004,14:24,1032.50,1034.75,1032.50,1034.25,4779,751
04/29/2004,14:25,1034.50,1034.50,1033.75,1034.25,828,820
04/29/2004,14:26,1034.00,1034.25,1033.50,1034.00,871,695
04/29/2004,14:27,1034.00,1034.50,1033.75,1034.50,519,243
04/29/2004,14:28,1034.50,1034.50,1033.75,1034.00,374,467
04/29/2004,14:29,1034.00,1035.00,1033.75,1034.00,1565,1753
04/29/2004,14:30,1034.00,1034.25,1033.00,1033.00,1253,2894
04/29/2004,14:31,1033.25,1033.75,1032.50,1033.75,1851,1583
04/29/2004,14:32,1033.75,1034.25,1033.50,1034.00,1464,836
04/29/2004,14:33,1033.75,1034.25,1033.75,1034.25,914,380
04/29/2004,14:34,1034.25,1035.00,1034.00,1034.50,1483,320
04/29/2004,14:35,1034.75,1035.25,1034.50,1035.25,1525,482
04/29/2004,14:36,1035.25,1035.25,1034.75,1034.75,1677,358
04/29/2004,14:37,1034.75,1035.75,1034.50,1035.75,1395,645
04/29/2004,14:38,1035.75,1036.25,1035.75,1036.25,2099,1361
04/29/2004,14:39,1036.00,1037.00,1036.00,1036.75,4213,2145
04/29/2004,14:40,1036.50,1037.00,1036.25,1036.25,1111,2408
04/29/2004,14:41,1036.25,1036.50,1035.75,1036.25,1383,1496
04/29/2004,14:42,1036.25,1037.00,1036.25,1036.50,1544,784
04/29/2004,14:43,1036.50,1036.50,1036.00,1036.25,303,614
04/29/2004,14:44,1036.50,1036.75,1035.50,1035.75,1458,1780
04/29/2004,14:45,1035.75,1037.75,1035.50,1037.75,4306,858
04/29/2004,14:46,1037.75,1038.25,1037.50,1037.75,2638,2411
04/29/2004,14:47,1037.75,1039.00,1037.75,1038.75,3231,1683
04/29/2004,14:48,1038.75,1039.50,1038.50,1039.25,3176,2164
04/29/2004,14:49,1039.25,1039.75,1039.00,1039.25,3197,1739
04/29/2004,14:50,1039.25,1039.50,1039.00,1039.25,1153,1237
04/29/2004,14:51,1039.25,1039.50,1039.00,1039.00,1255,1277
04/29/2004,14:52,1039.25,1039.50,1039.00,1039.00,582,2424
04/29/2004,14:53,1039.25,1039.50,1039.00,1039.00,1204,720
04/29/2004,14:54,1039.25,1039.25,1039.00,1039.25,431,1001
04/29/2004,14:55,1039.00,1039.50,1038.50,1038.75,2027,2131
04/29/2004,14:56,1039.00,1039.75,1038.75,1039.75,2841,1387
04/29/2004,14:57,1040.00,1040.00,1038.25,1038.25,1506,4296
04/29/2004,14:58,1038.25,1038.50,1037.50,1038.00,2154,4846
04/29/2004,14:59,1037.75,1038.25,1037.75,1038.00,1802,744
04/29/2004,15:00,1038.25,1038.75,1038.00,1038.75,2019,546
04/29/2004,15:01,1038.75,1039.75,1038.25,1039.25,4927,4736
04/29/2004,15:02,1039.50,1039.50,1038.25,1038.50,684,2408
04/29/2004,15:03,1038.75,1038.75,1038.00,1038.00,570,792
04/29/2004,15:04,1038.00,1038.50,1037.75,1038.50,1001,547
04/29/2004,15:05,1038.50,1038.75,1038.00,1038.25,656,828
04/29/2004,15:06,1038.25,1038.75,1038.25,1038.25,937,251
04/29/2004,15:07,1038.50,1038.50,1038.25,1038.25,21,1318
04/29/2004,15:08,1038.25,1038.75,1038.25,1038.75,365,214
04/29/2004,15:09,1038.75,1039.25,1038.50,1038.75,666,633
04/29/2004,15:10,1039.00,1039.00,1038.25,1038.50,73,1174
04/29/2004,15:11,1038.75,1038.75,1038.25,1038.25,76,831
04/29/2004,15:12,1038.25,1039.00,1038.25,1039.00,550,136
04/29/2004,15:13,1038.75,1039.50,1038.75,1039.25,1628,400
04/29/2004,15:14,1039.25,1039.50,1039.00,1039.00,579,859
04/29/2004,15:15,1039.25,1040.00,1038.75,1039.00,4537,3924
04/29/2004,15:16,1038.75,1038.75,1038.75,1038.75,0,5
04/29/2004,15:31,1038.50,1038.75,1037.75,1037.75,55,305
04/29/2004,15:32,1038.00,1038.50,1038.00,1038.00,90,23
04/29/2004,15:33,1038.25,1038.25,1038.00,1038.00,4,109
04/29/2004,15:34,1038.00,1038.50,1038.00,1038.25,52,227
04/29/2004,15:35,1038.25,1038.50,1038.00,1038.50,184,18
04/29/2004,15:36,1038.50,1038.50,1038.25,1038.25,1,44
04/29/2004,15:37,1038.50,1038.50,1038.50,1038.50,121,0
04/29/2004,15:38,1038.50,1038.75,1038.25,1038.75,112,64
04/29/2004,15:39,1038.75,1039.00,1038.75,1038.75,110,36
04/29/2004,15:40,1038.75,1038.75,1038.75,1038.75,0,46
04/29/2004,15:41,1038.75,1039.00,1038.75,1039.00,82,62
04/29/2004,15:42,1039.00,1039.00,1038.75,1038.75,52,57
04/29/2004,15:43,1038.75,1038.75,1038.50,1038.50,0,43
04/29/2004,15:44,1038.75,1038.75,1038.75,1038.75,1,0
04/29/2004,15:45,1038.75,1038.75,1038.75,1038.75,6,0
04/29/2004,15:46,1038.75,1038.75,1038.75,1038.75,4,0
04/29/2004,15:47,1038.50,1039.00,1038.50,1039.00,54,21
04/29/2004,15:48,1038.50,1039.00,1038.50,1039.00,91,5
04/29/2004,15:49,1039.00,1039.25,1039.00,1039.25,36,4
04/29/2004,15:50,1039.25,1039.50,1039.25,1039.50,93,132
04/29/2004,15:51,1039.50,1039.50,1039.25,1039.25,5,3
04/29/2004,15:52,1039.25,1039.25,1039.25,1039.25,0,98
04/29/2004,15:53,1039.25,1039.75,1039.25,1039.75,60,19
04/29/2004,15:54,1039.50,1039.75,1039.50,1039.75,29,10
04/29/2004,15:55,1039.50,1039.75,1039.50,1039.50,18,145
04/29/2004,15:56,1039.25,1039.50,1039.25,1039.50,118,11
04/29/2004,15:57,1039.50,1039.75,1039.50,1039.50,173,24
04/29/2004,15:58,1039.50,1039.75,1039.50,1039.50,14,24
04/29/2004,15:59,1039.50,1039.50,1039.25,1039.50,10,4
04/29/2004,16:00,1039.25,1039.50,1039.25,1039.50,40,3
04/29/2004,17:01,1039.00,1039.25,1039.00,1039.00,31,57
04/29/2004,17:02,1039.00,1039.00,1038.75,1038.75,0,104
04/29/2004,17:03,1039.00,1039.00,1038.75,1038.75,4,10
04/29/2004,17:04,1038.75,1038.75,1038.50,1038.50,0,116
04/29/2004,17:05,1038.50,1038.50,1038.50,1038.50,0,2
04/29/2004,17:06,1038.50,1038.50,1038.00,1038.00,0,177
04/29/2004,17:07,1038.00,1038.25,1037.75,1037.75,2,83
04/29/2004,17:08,1037.75,1038.00,1037.75,1038.00,50,10
04/29/2004,17:09,1037.75,1038.00,1037.75,1038.00,5,1
04/29/2004,17:10,1038.00,1038.00,1038.00,1038.00,1,0
04/29/2004,17:11,1038.00,1038.00,1038.00,1038.00,3,0
04/29/2004,17:13,1038.25,1038.25,1038.25,1038.25,3,0
04/29/2004,17:14,1038.25,1038.25,1038.25,1038.25,3,0
04/29/2004,17:15,1038.25,1038.25,1038.00,1038.00,1,1
04/29/2004,17:17,1038.25,1038.25,1038.25,1038.25,1,0
04/29/2004,17:18,1038.25,1038.25,1038.00,1038.25,2,1
04/29/2004,17:22,1038.00,1038.00,1038.00,1038.00,0,72
04/29/2004,17:24,1037.75,1038.00,1037.75,1037.75,2,2
04/29/2004,17:25,1037.75,1037.75,1037.75,1037.75,0,4
04/29/2004,17:26,1037.75,1037.75,1037.75,1037.75,0,2
04/29/2004,17:28,1037.75,1037.75,1037.75,1037.75,0,2
04/29/2004,17:29,1037.75,1037.75,1037.75,1037.75,0,6
04/29/2004,17:30,1037.75,1037.75,1037.75,1037.75,0,5
04/29/2004,17:31,1037.75,1037.75,1037.75,1037.75,0,2
04/29/2004,17:33,1037.75,1038.00,1037.75,1038.00,1,1
04/29/2004,17:35,1038.00,1038.00,1038.00,1038.00,1,0
04/29/2004,17:36,1037.75,1038.00,1037.75,1037.75,1,5
04/29/2004,17:39,1037.75,1037.75,1037.75,1037.75,0,2
04/29/2004,17:42,1037.75,1037.75,1037.75,1037.75,0,1
04/29/2004,17:43,1037.75,1037.75,1037.75,1037.75,0,2
04/29/2004,17:44,1037.75,1037.75,1037.50,1037.50,0,98
04/29/2004,17:45,1037.50,1037.50,1037.50,1037.50,0,25
04/29/2004,17:46,1037.50,1037.50,1037.25,1037.25,0,3
04/29/2004,17:47,1037.50,1037.50,1037.25,1037.25,7,61
04/29/2004,17:48,1037.25,1037.25,1037.25,1037.25,0,42
04/29/2004,17:49,1037.25,1037.50,1037.25,1037.50,4,3
04/29/2004,17:54,1037.50,1037.50,1037.50,1037.50,29,0
04/29/2004,17:55,1037.25,1037.25,1037.25,1037.25,0,1
04/29/2004,17:56,1037.50,1037.50,1037.50,1037.50,3,0
04/29/2004,17:57,1037.50,1037.50,1037.50,1037.50,4,0
04/29/2004,17:58,1037.50,1037.50,1037.50,1037.50,1,0
04/29/2004,17:59,1037.50,1037.50,1037.50,1037.50,5,0
04/29/2004,18:00,1037.25,1037.25,1037.25,1037.25,0,1
04/29/2004,18:01,1037.50,1037.50,1037.50,1037.50,6,0
04/29/2004,18:02,1037.75,1037.75,1037.75,1037.75,128,0
04/29/2004,18:03,1037.50,1037.50,1037.50,1037.50,0,15
04/29/2004,18:04,1037.50,1037.50,1037.50,1037.50,0,7
04/29/2004,18:05,1037.50,1037.50,1037.50,1037.50,0,11
04/29/2004,18:06,1037.50,1037.50,1037.50,1037.50,0,9
04/29/2004,18:07,1037.25,1037.25,1037.25,1037.25,0,1
04/29/2004,18:08,1037.50,1037.75,1037.50,1037.75,6,0
04/29/2004,18:10,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,18:11,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,18:12,1037.75,1037.75,1037.75,1037.75,13,0
04/29/2004,18:14,1037.50,1037.50,1037.50,1037.50,0,3
04/29/2004,18:16,1037.50,1037.50,1037.50,1037.50,0,1
04/29/2004,18:17,1037.50,1037.50,1037.50,1037.50,0,16
04/29/2004,18:19,1037.50,1037.50,1037.50,1037.50,0,10
04/29/2004,18:20,1037.50,1037.50,1037.50,1037.50,0,1
04/29/2004,18:21,1037.50,1037.50,1037.50,1037.50,0,2
04/29/2004,18:22,1037.50,1037.50,1037.50,1037.50,0,1
04/29/2004,18:23,1037.25,1037.50,1037.25,1037.50,17,10
04/29/2004,18:27,1037.25,1037.50,1037.25,1037.50,2,3
04/29/2004,18:30,1037.25,1037.25,1037.25,1037.25,0,1
04/29/2004,18:31,1037.50,1037.50,1037.50,1037.50,1,0
04/29/2004,18:33,1037.50,1037.50,1037.50,1037.50,3,0
04/29/2004,18:36,1037.50,1037.50,1037.50,1037.50,1,0
04/29/2004,18:37,1037.50,1037.50,1037.50,1037.50,1,0
04/29/2004,18:38,1037.50,1037.50,1037.50,1037.50,9,0
04/29/2004,18:40,1037.50,1037.50,1037.50,1037.50,7,0
04/29/2004,18:43,1037.50,1037.50,1037.50,1037.50,4,0
04/29/2004,18:44,1037.50,1037.50,1037.50,1037.50,6,0
04/29/2004,18:46,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,18:48,1037.50,1037.50,1037.50,1037.50,0,4
04/29/2004,18:49,1037.50,1037.50,1037.25,1037.50,1,3
04/29/2004,18:51,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,18:52,1037.75,1037.75,1037.75,1037.75,14,0
04/29/2004,18:53,1037.75,1037.75,1037.50,1037.75,10,8
04/29/2004,18:55,1037.50,1037.75,1037.50,1037.75,7,6
04/29/2004,18:57,1037.50,1037.75,1037.50,1037.75,1,1
04/29/2004,18:58,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,19:05,1037.75,1037.75,1037.75,1037.75,12,0
04/29/2004,19:07,1037.75,1038.00,1037.50,1037.50,12,2
04/29/2004,19:10,1037.75,1037.75,1037.75,1037.75,2,0
04/29/2004,19:14,1037.75,1037.75,1037.75,1037.75,2,0
04/29/2004,19:16,1037.50,1037.50,1037.50,1037.50,0,2
04/29/2004,19:17,1037.75,1037.75,1037.50,1037.50,2,15
04/29/2004,19:18,1037.50,1037.50,1037.50,1037.50,0,2
04/29/2004,19:22,1037.50,1037.50,1037.50,1037.50,0,10
04/29/2004,19:23,1037.50,1037.75,1037.50,1037.75,3,25
04/29/2004,19:24,1037.50,1037.50,1037.50,1037.50,0,5
04/29/2004,19:25,1037.50,1037.50,1037.50,1037.50,0,10
04/29/2004,19:29,1037.75,1038.00,1037.75,1038.00,11,0
04/29/2004,19:30,1037.75,1037.75,1037.75,1037.75,0,7
04/29/2004,19:31,1037.75,1037.75,1037.75,1037.75,0,13
04/29/2004,19:32,1038.00,1038.00,1037.75,1037.75,2,1
04/29/2004,19:33,1037.50,1037.50,1037.50,1037.50,0,6
04/29/2004,19:38,1038.00,1038.00,1038.00,1038.00,1,0
04/29/2004,19:42,1037.75,1037.75,1037.75,1037.75,0,1
04/29/2004,19:46,1038.00,1038.00,1038.00,1038.00,10,0
04/29/2004,19:47,1037.75,1037.75,1037.75,1037.75,0,6
04/29/2004,19:50,1037.75,1037.75,1037.75,1037.75,0,12
04/29/2004,19:53,1038.00,1038.00,1038.00,1038.00,1,0
04/29/2004,19:54,1038.00,1038.00,1038.00,1038.00,2,0
04/29/2004,19:59,1037.75,1037.75,1037.50,1037.50,0,5
04/29/2004,20:00,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,20:01,1037.75,1037.75,1037.75,1037.75,13,0
04/29/2004,20:03,1038.00,1038.00,1038.00,1038.00,33,0
04/29/2004,20:04,1037.75,1037.75,1037.75,1037.75,0,3
04/29/2004,20:05,1037.75,1037.75,1037.75,1037.75,0,6
04/29/2004,20:09,1037.75,1037.75,1037.75,1037.75,0,1
04/29/2004,20:11,1037.75,1037.75,1037.75,1037.75,0,6
04/29/2004,20:12,1037.75,1037.75,1037.75,1037.75,0,2
04/29/2004,20:13,1037.75,1037.75,1037.75,1037.75,0,1
04/29/2004,20:14,1037.75,1037.75,1037.75,1037.75,0,1
04/29/2004,20:15,1037.75,1037.75,1037.75,1037.75,0,8
04/29/2004,20:16,1037.75,1037.75,1037.50,1037.50,0,6
04/29/2004,20:17,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,20:18,1037.75,1037.75,1037.75,1037.75,2,0
04/29/2004,20:19,1037.50,1037.50,1037.50,1037.50,0,1
04/29/2004,20:23,1037.50,1037.75,1037.50,1037.75,3,1
04/29/2004,20:27,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,20:30,1037.75,1037.75,1037.50,1037.50,6,2
04/29/2004,20:31,1037.75,1037.75,1037.75,1037.75,7,0
04/29/2004,20:34,1037.75,1037.75,1037.75,1037.75,18,0
04/29/2004,20:36,1037.75,1037.75,1037.75,1037.75,10,0
04/29/2004,20:37,1037.75,1037.75,1037.75,1037.75,6,0
04/29/2004,20:40,1037.75,1038.00,1037.75,1038.00,42,0
04/29/2004,20:41,1038.00,1038.00,1037.75,1037.75,1,12
04/29/2004,20:43,1038.00,1038.00,1038.00,1038.00,1,0
04/29/2004,20:45,1037.75,1037.75,1037.75,1037.75,0,12
04/29/2004,20:46,1037.75,1038.00,1037.75,1038.00,33,1
04/29/2004,20:48,1037.75,1037.75,1037.75,1037.75,0,2
04/29/2004,20:49,1037.75,1037.75,1037.75,1037.75,0,2
04/29/2004,20:50,1037.75,1037.75,1037.75,1037.75,0,1
04/29/2004,20:51,1037.75,1037.75,1037.75,1037.75,0,34
04/29/2004,20:52,1037.75,1037.75,1037.75,1037.75,0,1
04/29/2004,20:53,1037.75,1037.75,1037.75,1037.75,0,15
04/29/2004,20:54,1037.75,1037.75,1037.75,1037.75,0,1
04/29/2004,20:55,1038.00,1038.00,1037.75,1037.75,10,44
04/29/2004,20:56,1037.75,1037.75,1037.50,1037.50,0,3
04/29/2004,21:01,1037.75,1037.75,1037.75,1037.75,9,0
04/29/2004,21:02,1038.00,1038.00,1038.00,1038.00,3,0
04/29/2004,21:04,1037.75,1037.75,1037.75,1037.75,0,10
04/29/2004,21:09,1037.75,1038.00,1037.75,1038.00,1,1
04/29/2004,21:16,1037.75,1037.75,1037.75,1037.75,0,1
04/29/2004,21:17,1038.00,1038.00,1038.00,1038.00,1,0
04/29/2004,21:18,1038.00,1038.00,1038.00,1038.00,4,0
04/29/2004,21:19,1038.00,1038.00,1038.00,1038.00,2,0
04/29/2004,21:23,1038.00,1038.00,1038.00,1038.00,1,0
04/29/2004,21:24,1037.75,1037.75,1037.75,1037.75,0,12
04/29/2004,21:26,1037.75,1038.00,1037.75,1038.00,144,75
04/29/2004,21:27,1038.00,1038.25,1038.00,1038.25,194,0
04/29/2004,21:28,1038.25,1038.25,1038.25,1038.25,57,0
04/29/2004,21:29,1038.25,1038.50,1038.25,1038.25,11,11
04/29/2004,21:30,1038.25,1038.50,1038.25,1038.25,1,5
04/29/2004,21:32,1038.25,1038.25,1038.25,1038.25,0,55
04/29/2004,21:33,1038.25,1038.25,1038.25,1038.25,0,1
04/29/2004,21:34,1038.50,1038.75,1038.50,1038.75,12,0
04/29/2004,21:35,1038.50,1038.50,1038.50,1038.50,0,3
04/29/2004,21:36,1038.50,1038.50,1038.25,1038.50,1,24
04/29/2004,21:37,1038.50,1038.50,1038.50,1038.50,9,0
04/29/2004,21:38,1038.50,1038.50,1038.50,1038.50,1,0
04/29/2004,21:40,1038.50,1038.50,1038.25,1038.25,30,2
04/29/2004,21:41,1038.50,1038.50,1038.50,1038.50,10,0
04/29/2004,21:42,1038.75,1038.75,1038.75,1038.75,200,0
04/29/2004,21:43,1038.75,1038.75,1038.75,1038.75,200,0
04/29/2004,21:49,1038.50,1038.50,1038.50,1038.50,0,27
04/29/2004,21:50,1038.50,1038.75,1038.50,1038.75,1,1
04/29/2004,21:53,1038.25,1038.25,1038.25,1038.25,0,1
04/29/2004,21:54,1038.50,1038.50,1038.25,1038.25,1,1
04/29/2004,21:55,1038.75,1038.75,1038.75,1038.75,3,0
04/29/2004,21:57,1038.50,1038.50,1038.50,1038.50,0,2
04/29/2004,22:01,1038.25,1038.25,1038.25,1038.25,0,15
04/29/2004,22:03,1038.00,1038.00,1038.00,1038.00,0,2
04/29/2004,22:05,1038.25,1038.25,1038.00,1038.00,1,3
04/29/2004,22:06,1038.00,1038.00,1038.00,1038.00,0,10
04/29/2004,22:08,1037.75,1037.75,1037.75,1037.75,0,1
04/29/2004,22:09,1037.75,1037.75,1037.75,1037.75,0,20
04/29/2004,22:10,1037.75,1037.75,1037.75,1037.75,0,6
04/29/2004,22:11,1037.75,1037.75,1037.75,1037.75,0,2
04/29/2004,22:12,1037.75,1037.75,1037.75,1037.75,0,4
04/29/2004,22:13,1037.75,1037.75,1037.75,1037.75,0,38
04/29/2004,22:14,1037.75,1037.75,1037.50,1037.75,10,15
04/29/2004,22:15,1037.75,1037.75,1037.75,1037.75,4,0
04/29/2004,22:17,1037.75,1037.75,1037.75,1037.75,3,0
04/29/2004,22:18,1037.75,1037.75,1037.75,1037.75,4,0
04/29/2004,22:19,1037.75,1037.75,1037.75,1037.75,2,0
04/29/2004,22:20,1037.75,1037.75,1037.75,1037.75,5,0
04/29/2004,22:23,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,22:24,1037.50,1037.50,1037.50,1037.50,0,1
04/29/2004,22:27,1037.75,1038.00,1037.75,1038.00,5,0
04/29/2004,22:30,1038.00,1038.00,1038.00,1038.00,17,0
04/29/2004,22:32,1037.75,1037.75,1037.75,1037.75,0,1
04/29/2004,22:34,1038.00,1038.00,1038.00,1038.00,6,0
04/29/2004,22:35,1038.00,1038.00,1037.75,1038.00,6,2
04/29/2004,22:36,1038.00,1038.00,1038.00,1038.00,4,0
04/29/2004,22:38,1038.00,1038.00,1038.00,1038.00,1,0
04/29/2004,22:42,1038.00,1038.00,1038.00,1038.00,2,0
04/29/2004,22:43,1038.00,1038.00,1037.50,1037.50,7,37
04/29/2004,22:44,1037.50,1037.50,1037.50,1037.50,0,1
04/29/2004,22:47,1037.75,1037.75,1037.75,1037.75,5,0
04/29/2004,22:50,1037.75,1037.75,1037.75,1037.75,2,0
04/29/2004,22:52,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,22:55,1037.75,1037.75,1037.50,1037.75,7,4
04/29/2004,22:56,1037.75,1037.75,1037.50,1037.50,1,1
04/29/2004,22:58,1037.50,1037.50,1037.50,1037.50,0,1
04/29/2004,22:59,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,23:01,1037.50,1037.50,1037.50,1037.50,0,15
04/29/2004,23:07,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,23:11,1037.50,1037.50,1037.50,1037.50,0,10
04/29/2004,23:12,1037.75,1037.75,1037.50,1037.50,1,2
04/29/2004,23:21,1037.75,1037.75,1037.75,1037.75,5,0
04/29/2004,23:23,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,23:24,1037.75,1037.75,1037.75,1037.75,11,0
04/29/2004,23:25,1037.75,1037.75,1037.75,1037.75,2,0
04/29/2004,23:29,1037.75,1037.75,1037.75,1037.75,20,0
04/29/2004,23:33,1037.75,1037.75,1037.75,1037.75,2,0
04/29/2004,23:34,1037.75,1037.75,1037.75,1037.75,2,0
04/29/2004,23:35,1037.75,1037.75,1037.75,1037.75,1,0
04/29/2004,23:38,1037.75,1037.75,1037.75,1037.75,2,0
04/29/2004,23:48,1037.75,1037.75,1037.75,1037.75,5,0
04/29/2004,23:52,1037.75,1037.75,1037.75,1037.75,4,0
04/29/2004,23:59,1038.00,1038.00,1038.00,1038.00,11,0
04/30/2004,00:01,1038.00,1038.00,1038.00,1038.00,1,0
04/30/2004,00:02,1038.00,1038.00,1038.00,1038.00,3,0
04/30/2004,00:03,1038.00,1038.00,1038.00,1038.00,1,0
04/30/2004,00:05,1038.00,1038.00,1038.00,1038.00,4,0
04/30/2004,00:06,1037.75,1037.75,1037.75,1037.75,0,8
04/30/2004,00:07,1038.00,1038.00,1038.00,1038.00,12,0
04/30/2004,00:11,1038.00,1038.00,1038.00,1038.00,8,0
04/30/2004,00:18,1038.00,1038.00,1038.00,1038.00,4,0
04/30/2004,00:23,1038.25,1038.25,1038.25,1038.25,1,0
04/30/2004,00:34,1038.00,1038.00,1038.00,1038.00,0,5
04/30/2004,00:47,1038.00,1038.00,1037.75,1037.75,0,20
04/30/2004,00:48,1037.75,1037.75,1037.75,1037.75,0,1
04/30/2004,00:50,1038.00,1038.00,1038.00,1038.00,20,0
04/30/2004,00:52,1038.25,1038.25,1038.25,1038.25,13,0
04/30/2004,00:53,1038.50,1038.50,1038.50,1038.50,21,0
04/30/2004,00:54,1038.50,1038.75,1038.50,1038.75,13,0
04/30/2004,00:55,1038.75,1038.75,1038.50,1038.50,1,1
04/30/2004,00:57,1038.75,1038.75,1038.75,1038.75,2,0
04/30/2004,00:59,1038.75,1038.75,1038.75,1038.75,47,0
04/30/2004,01:02,1039.00,1039.00,1039.00,1039.00,5,0
04/30/2004,01:03,1039.00,1039.25,1039.00,1039.25,27,0
04/30/2004,01:04,1039.25,1039.25,1039.25,1039.25,25,0
04/30/2004,01:05,1039.25,1039.25,1039.25,1039.25,1,0
04/30/2004,01:06,1039.00,1039.50,1039.00,1039.25,42,78
04/30/2004,01:07,1039.25,1039.25,1039.00,1039.00,0,110
04/30/2004,01:08,1039.25,1039.25,1039.25,1039.25,2,0
04/30/2004,01:09,1039.50,1039.50,1039.50,1039.50,31,0
04/30/2004,01:10,1039.75,1039.75,1039.50,1039.50,4,5
04/30/2004,01:12,1039.50,1039.50,1039.50,1039.50,0,1
04/30/2004,01:14,1039.50,1039.50,1039.50,1039.50,0,1
04/30/2004,01:16,1039.25,1039.25,1039.25,1039.25,0,1
04/30/2004,01:17,1039.25,1039.25,1039.25,1039.25,0,2
04/30/2004,01:18,1039.25,1039.25,1039.25,1039.25,0,1
04/30/2004,01:19,1039.50,1039.50,1039.50,1039.50,4,0
04/30/2004,01:20,1039.50,1039.50,1039.50,1039.50,5,0
04/30/2004,01:21,1039.25,1039.25,1039.25,1039.25,0,2
04/30/2004,01:22,1039.25,1039.25,1039.25,1039.25,0,1
04/30/2004,01:24,1039.50,1039.50,1039.50,1039.50,12,0
04/30/2004,01:27,1039.50,1039.50,1039.50,1039.50,4,0
04/30/2004,01:29,1039.50,1039.50,1039.50,1039.50,2,0
04/30/2004,01:30,1039.50,1039.50,1039.50,1039.50,2,0
04/30/2004,01:32,1039.50,1039.50,1039.50,1039.50,10,0
04/30/2004,01:33,1039.50,1039.50,1039.50,1039.50,5,0
04/30/2004,01:34,1039.50,1039.75,1039.50,1039.75,59,0
04/30/2004,01:35,1039.50,1039.50,1039.50,1039.50,0,20
04/30/2004,01:36,1039.50,1039.50,1039.50,1039.50,0,15
04/30/2004,01:37,1039.50,1039.50,1039.50,1039.50,0,5
04/30/2004,01:38,1039.50,1039.50,1039.50,1039.50,0,20
04/30/2004,01:39,1039.50,1039.75,1039.50,1039.50,12,38
04/30/2004,01:40,1039.25,1039.25,1039.25,1039.25,0,1
04/30/2004,01:44,1039.50,1039.50,1039.50,1039.50,6,0
04/30/2004,01:45,1039.50,1039.50,1039.50,1039.50,13,0
04/30/2004,01:46,1039.50,1039.50,1039.50,1039.50,8,0
04/30/2004,01:47,1039.50,1039.50,1039.50,1039.50,2,0
04/30/2004,01:49,1039.75,1039.75,1039.75,1039.75,1,0
04/30/2004,01:50,1039.50,1039.50,1039.50,1039.50,0,20
04/30/2004,01:51,1039.75,1039.75,1039.75,1039.75,1,0
04/30/2004,01:52,1039.75,1039.75,1039.75,1039.75,114,0
04/30/2004,01:54,1039.75,1039.75,1039.50,1039.75,79,2
04/30/2004,01:55,1039.75,1039.75,1039.75,1039.75,11,0
04/30/2004,01:56,1039.75,1040.00,1039.75,1040.00,19,0
04/30/2004,01:57,1040.00,1040.00,1039.50,1039.50,81,121
04/30/2004,01:58,1039.75,1039.75,1039.50,1039.50,10,15
04/30/2004,01:59,1039.50,1039.50,1039.50,1039.50,0,11
04/30/2004,02:00,1039.50,1039.50,1039.50,1039.50,0,47
04/30/2004,02:01,1039.75,1040.25,1039.75,1040.00,136,44
04/30/2004,02:02,1040.00,1040.25,1040.00,1040.00,20,25
04/30/2004,02:03,1039.75,1040.00,1039.75,1040.00,11,18
04/30/2004,02:04,1040.00,1040.25,1040.00,1040.00,53,3
04/30/2004,02:05,1040.00,1040.25,1040.00,1040.25,23,1
04/30/2004,02:06,1040.50,1040.75,1040.50,1040.75,113,69
04/30/2004,02:07,1040.75,1040.75,1040.50,1040.50,9,9
04/30/2004,02:08,1040.50,1041.00,1040.50,1040.75,388,4
04/30/2004,02:09,1041.00,1041.25,1041.00,1041.25,154,3
04/30/2004,02:10,1041.25,1041.25,1041.25,1041.25,5,0
04/30/2004,02:11,1041.00,1041.00,1040.75,1041.00,7,94
04/30/2004,02:12,1041.00,1041.00,1041.00,1041.00,5,0
04/30/2004,02:13,1041.00,1041.00,1041.00,1041.00,51,0
04/30/2004,02:14,1041.00,1041.00,1040.75,1040.75,1,4
04/30/2004,02:15,1040.75,1040.75,1040.50,1040.75,15,64
04/30/2004,02:16,1040.75,1040.75,1040.25,1040.50,96,133
04/30/2004,02:17,1040.50,1040.50,1040.50,1040.50,72,0
04/30/2004,02:18,1040.50,1040.50,1040.25,1040.50,31,15
04/30/2004,02:19,1040.50,1040.50,1040.25,1040.50,26,17
04/30/2004,02:20,1040.50,1040.75,1040.25,1040.50,66,26
04/30/2004,02:21,1040.25,1040.50,1040.25,1040.25,17,151
04/30/2004,02:22,1040.25,1040.25,1040.25,1040.25,0,21
04/30/2004,02:23,1040.50,1040.75,1040.25,1040.50,34,6
04/30/2004,02:24,1040.50,1040.75,1040.50,1040.75,1,1
04/30/2004,02:25,1040.50,1040.50,1040.50,1040.50,0,12
04/30/2004,02:26,1040.50,1040.50,1040.25,1040.25,0,7
04/30/2004,02:28,1040.50,1040.75,1040.50,1040.75,111,20
04/30/2004,02:29,1040.75,1040.75,1040.75,1040.75,28,0
04/30/2004,02:30,1040.75,1040.75,1040.75,1040.75,38,0
04/30/2004,02:31,1041.00,1041.00,1040.50,1040.75,9,10
04/30/2004,02:32,1041.00,1041.25,1040.75,1041.00,38,30
04/30/2004,02:33,1041.00,1041.50,1041.00,1041.25,74,94
04/30/2004,02:34,1041.25,1041.75,1041.25,1041.50,79,22
04/30/2004,02:35,1041.50,1041.75,1041.50,1041.75,47,25
04/30/2004,02:36,1042.00,1042.25,1041.75,1042.00,85,4
04/30/2004,02:37,1042.00,1042.25,1042.00,1042.25,59,51
04/30/2004,02:38,1042.25,1042.50,1042.00,1042.25,26,15
04/30/2004,02:39,1042.25,1042.75,1042.25,1042.25,225,29
04/30/2004,02:40,1042.50,1042.50,1042.25,1042.25,9,31
04/30/2004,02:41,1042.25,1042.50,1042.25,1042.50,33,32
04/30/2004,02:42,1042.50,1042.75,1042.50,1042.50,24,45
04/30/2004,02:43,1042.50,1042.75,1042.25,1042.50,19,63
04/30/2004,02:44,1042.75,1043.00,1042.75,1042.75,46,36
04/30/2004,02:45,1042.75,1043.00,1042.50,1042.50,10,29
04/30/2004,02:46,1042.75,1042.75,1042.50,1042.75,54,1
04/30/2004,02:47,1042.75,1042.75,1042.75,1042.75,17,0
04/30/2004,02:48,1043.00,1043.25,1043.00,1043.00,55,4
04/30/2004,02:49,1043.25,1043.25,1042.75,1043.00,64,26
04/30/2004,02:50,1043.00,1043.00,1042.75,1043.00,38,39
04/30/2004,02:51,1043.00,1043.25,1042.75,1042.75,74,76
04/30/2004,02:52,1043.00,1043.00,1042.75,1042.75,2,5
04/30/2004,02:53,1042.75,1043.00,1042.75,1042.75,8,7
04/30/2004,02:54,1042.75,1042.75,1042.50,1042.50,0,9
04/30/2004,02:55,1042.50,1043.00,1042.50,1043.00,34,16
04/30/2004,02:56,1042.75,1042.75,1042.75,1042.75,0,24
04/30/2004,02:57,1042.75,1043.00,1042.75,1043.00,10,22
04/30/2004,02:58,1042.75,1042.75,1042.75,1042.75,0,59
04/30/2004,02:59,1042.75,1042.75,1042.50,1042.75,1,10
04/30/2004,03:00,1042.50,1042.50,1042.50,1042.50,0,39
04/30/2004,03:01,1042.75,1042.75,1042.50,1042.50,8,22
04/30/2004,03:02,1042.50,1042.75,1042.50,1042.75,9,14
04/30/2004,03:03,1042.75,1042.75,1042.50,1042.50,24,9
04/30/2004,03:04,1042.50,1042.50,1042.50,1042.50,0,21
04/30/2004,03:05,1042.25,1042.75,1042.25,1042.75,16,3
04/30/2004,03:06,1042.75,1043.00,1042.75,1042.75,158,27
04/30/2004,03:07,1042.50,1042.75,1042.50,1042.75,8,51
04/30/2004,03:08,1042.50,1042.50,1042.50,1042.50,0,8
04/30/2004,03:09,1042.25,1042.25,1042.25,1042.25,0,37
04/30/2004,03:10,1042.25,1042.75,1042.25,1042.75,79,8
04/30/2004,03:11,1042.50,1042.50,1042.25,1042.50,1,45
04/30/2004,03:12,1042.50,1042.50,1042.50,1042.50,10,0
04/30/2004,03:13,1042.50,1042.50,1042.25,1042.25,6,108
04/30/2004,03:14,1042.25,1042.50,1042.25,1042.50,21,8
04/30/2004,03:15,1042.50,1042.75,1042.50,1042.75,55,9
04/30/2004,03:16,1042.50,1042.75,1042.50,1042.50,9,47
04/30/2004,03:17,1042.25,1042.25,1042.25,1042.25,0,11
04/30/2004,03:18,1042.50,1042.75,1042.50,1042.50,40,9
04/30/2004,03:19,1042.25,1042.25,1040.75,1041.25,157,701
04/30/2004,03:20,1041.25,1041.50,1041.25,1041.50,54,5
04/30/2004,03:21,1041.50,1041.50,1041.25,1041.25,27,4
04/30/2004,03:22,1041.50,1041.50,1041.50,1041.50,31,0
04/30/2004,03:23,1041.50,1041.75,1041.50,1041.75,9,0
04/30/2004,03:24,1041.75,1042.00,1041.75,1042.00,49,0
04/30/2004,03:25,1041.75,1041.75,1041.75,1041.75,0,13
04/30/2004,03:26,1041.75,1042.00,1041.75,1041.75,19,7
04/30/2004,03:27,1042.00,1042.00,1041.75,1041.75,6,10
04/30/2004,03:28,1041.75,1042.00,1041.75,1042.00,5,8
04/30/2004,03:29,1041.75,1042.00,1041.75,1042.00,129,58
04/30/2004,03:31,1042.00,1042.00,1042.00,1042.00,21,0
04/30/2004,03:32,1042.25,1042.25,1042.00,1042.25,53,2
04/30/2004,03:33,1042.50,1042.75,1042.50,1042.75,94,0
04/30/2004,03:35,1042.75,1042.75,1042.50,1042.50,1,1
04/30/2004,03:36,1042.50,1042.75,1042.50,1042.75,2,1
04/30/2004,03:37,1042.50,1042.50,1042.25,1042.25,0,92
04/30/2004,03:38,1042.25,1042.25,1042.25,1042.25,0,14
04/30/2004,03:39,1042.25,1042.25,1042.25,1042.25,0,14
04/30/2004,03:40,1042.25,1042.25,1042.25,1042.25,0,2
04/30/2004,03:41,1042.25,1042.50,1042.25,1042.50,2,50
04/30/2004,03:42,1042.50,1042.75,1042.50,1042.50,31,84
04/30/2004,03:43,1042.50,1042.50,1042.25,1042.25,0,11
04/30/2004,03:44,1042.50,1042.50,1042.50,1042.50,9,0
04/30/2004,03:46,1042.25,1042.25,1042.25,1042.25,0,17
04/30/2004,03:47,1042.00,1042.00,1042.00,1042.00,0,36
04/30/2004,03:48,1042.00,1042.25,1042.00,1042.00,70,7
04/30/2004,03:49,1042.00,1042.00,1042.00,1042.00,0,1
04/30/2004,03:50,1042.00,1042.00,1041.75,1041.75,0,23
04/30/2004,03:51,1042.00,1042.25,1041.75,1042.00,100,67
04/30/2004,03:52,1042.00,1042.00,1041.75,1042.00,25,31
04/30/2004,03:53,1041.75,1041.75,1041.75,1041.75,0,36
04/30/2004,03:54,1041.75,1041.75,1041.75,1041.75,0,2
04/30/2004,03:55,1042.00,1042.00,1041.50,1041.75,9,23
04/30/2004,03:56,1041.75,1041.75,1041.50,1041.50,0,4
04/30/2004,03:57,1041.50,1041.50,1041.50,1041.50,0,47
04/30/2004,03:58,1041.25,1041.25,1041.25,1041.25,0,1
04/30/2004,03:59,1041.25,1041.50,1041.25,1041.50,28,71
04/30/2004,04:00,1041.25,1041.25,1041.00,1041.25,15,5
04/30/2004,04:01,1041.25,1041.50,1041.25,1041.50,25,0
04/30/2004,04:02,1041.75,1042.00,1041.75,1042.00,3,0
04/30/2004,04:03,1042.00,1042.00,1042.00,1042.00,4,0
04/30/2004,04:04,1042.00,1042.25,1042.00,1042.25,27,0
04/30/2004,04:05,1042.25,1042.25,1042.00,1042.25,8,5
04/30/2004,04:06,1042.25,1042.25,1042.25,1042.25,23,0
04/30/2004,04:08,1042.25,1042.25,1042.25,1042.25,2,0
04/30/2004,04:10,1042.50,1042.50,1042.25,1042.25,7,25
04/30/2004,04:11,1042.25,1042.50,1042.25,1042.50,1,16
04/30/2004,04:12,1042.50,1042.50,1042.50,1042.50,37,0
04/30/2004,04:13,1042.50,1042.75,1042.50,1042.50,20,7
04/30/2004,04:14,1042.50,1042.50,1042.50,1042.50,0,10
04/30/2004,04:15,1042.50,1042.50,1042.50,1042.50,0,7
04/30/2004,04:16,1042.50,1042.75,1042.50,1042.75,10,7
04/30/2004,04:17,1042.75,1042.75,1042.50,1042.50,7,1
04/30/2004,04:18,1042.75,1042.75,1042.50,1042.50,1,1
04/30/2004,04:19,1042.75,1042.75,1042.50,1042.50,7,1
04/30/2004,04:20,1042.50,1042.75,1042.50,1042.75,1,2
04/30/2004,04:21,1042.50,1042.50,1042.25,1042.50,14,23
04/30/2004,04:22,1042.50,1042.50,1042.50,1042.50,14,0
04/30/2004,04:23,1042.50,1042.50,1042.25,1042.50,12,10
04/30/2004,04:24,1042.50,1042.50,1042.25,1042.25,1,1
04/30/2004,04:25,1042.25,1042.50,1042.25,1042.50,10,2
04/30/2004,04:26,1042.50,1042.75,1042.25,1042.25,10,30
04/30/2004,04:27,1042.25,1042.50,1042.25,1042.50,7,4
04/30/2004,04:28,1042.50,1042.50,1042.50,1042.50,1,0
04/30/2004,04:29,1042.50,1042.50,1042.50,1042.50,2,0
04/30/2004,04:30,1042.50,1042.50,1042.50,1042.50,7,0
04/30/2004,04:31,1042.25,1042.25,1042.25,1042.25,0,1
04/30/2004,04:32,1042.50,1042.50,1042.50,1042.50,24,0
04/30/2004,04:33,1042.50,1042.50,1042.50,1042.50,20,0
04/30/2004,04:34,1042.50,1042.50,1042.50,1042.50,14,0
04/30/2004,04:35,1042.50,1042.75,1042.50,1042.75,11,0
04/30/2004,04:36,1042.75,1042.75,1042.75,1042.75,7,0
04/30/2004,04:38,1042.75,1042.75,1042.75,1042.75,7,0
04/30/2004,04:39,1042.50,1042.50,1042.50,1042.50,0,10
04/30/2004,04:40,1042.75,1042.75,1042.50,1042.50,7,1
04/30/2004,04:41,1042.50,1042.50,1042.50,1042.50,0,59
04/30/2004,04:42,1042.50,1042.50,1042.50,1042.50,0,6
04/30/2004,04:43,1042.50,1042.50,1042.25,1042.25,0,86
04/30/2004,04:44,1042.25,1042.50,1042.25,1042.50,2,9
04/30/2004,04:45,1042.50,1042.50,1042.25,1042.25,7,5
04/30/2004,04:46,1042.25,1042.25,1042.25,1042.25,0,1
04/30/2004,04:47,1042.50,1042.50,1042.25,1042.25,11,49
04/30/2004,04:48,1042.25,1042.25,1042.00,1042.00,0,59
04/30/2004,04:49,1042.00,1042.25,1042.00,1042.25,6,2
04/30/2004,04:50,1042.25,1042.25,1042.25,1042.25,33,0
04/30/2004,04:51,1042.00,1042.00,1042.00,1042.00,0,40
04/30/2004,04:52,1041.75,1041.75,1041.75,1041.75,0,1
04/30/2004,04:53,1042.00,1042.25,1042.00,1042.25,32,0
04/30/2004,04:54,1042.25,1042.25,1042.25,1042.25,9,0
04/30/2004,04:55,1042.25,1042.50,1042.25,1042.50,16,0
04/30/2004,04:56,1042.25,1042.25,1042.25,1042.25,0,13
04/30/2004,04:57,1042.00,1042.00,1042.00,1042.00,0,14
04/30/2004,04:58,1042.00,1042.00,1041.75,1041.75,0,12
04/30/2004,05:00,1042.00,1042.00,1042.00,1042.00,7,0
04/30/2004,05:01,1042.00,1042.00,1042.00,1042.00,30,0
04/30/2004,05:02,1042.00,1042.25,1042.00,1042.25,11,0
04/30/2004,05:03,1042.00,1042.00,1042.00,1042.00,0,19
04/30/2004,05:04,1042.00,1042.25,1042.00,1042.00,2,9
04/30/2004,05:05,1042.00,1042.00,1041.75,1041.75,0,5
04/30/2004,05:06,1042.00,1042.25,1042.00,1042.25,10,0
04/30/2004,05:08,1042.00,1042.00,1041.75,1041.75,0,24
04/30/2004,05:10,1041.75,1041.75,1041.75,1041.75,0,27
04/30/2004,05:11,1041.75,1041.75,1041.50,1041.75,6,25
04/30/2004,05:13,1041.75,1042.00,1041.75,1042.00,15,0
04/30/2004,05:14,1042.00,1042.00,1042.00,1042.00,2,0
04/30/2004,05:15,1042.00,1042.00,1042.00,1042.00,12,0
04/30/2004,05:17,1042.00,1042.25,1042.00,1042.00,16,1
04/30/2004,05:18,1041.75,1042.00,1041.75,1042.00,1,10
04/30/2004,05:19,1042.00,1042.00,1041.75,1042.00,6,15
04/30/2004,05:20,1042.25,1042.25,1042.00,1042.00,4,1
04/30/2004,05:21,1042.00,1042.00,1041.75,1041.75,0,8
04/30/2004,05:22,1042.00,1042.00,1042.00,1042.00,10,0
04/30/2004,05:23,1042.00,1042.00,1042.00,1042.00,2,0
04/30/2004,05:24,1042.00,1042.25,1042.00,1042.00,10,2
04/30/2004,05:25,1041.75,1041.75,1041.75,1041.75,0,20
04/30/2004,05:26,1042.00,1042.25,1042.00,1042.25,11,0
04/30/2004,05:28,1042.00,1042.00,1042.00,1042.00,0,9
04/30/2004,05:29,1041.75,1041.75,1041.75,1041.75,0,8
04/30/2004,05:30,1042.00,1042.00,1041.75,1041.75,1,6
04/30/2004,05:31,1042.00,1042.00,1042.00,1042.00,6,0
04/30/2004,05:32,1041.75,1041.75,1041.75,1041.75,0,1
04/30/2004,05:33,1041.75,1041.75,1041.75,1041.75,0,17
04/30/2004,05:35,1042.00,1042.00,1042.00,1042.00,9,0
04/30/2004,05:37,1042.00,1042.00,1042.00,1042.00,15,0
04/30/2004,05:38,1042.00,1042.00,1042.00,1042.00,13,0
04/30/2004,05:39,1042.00,1042.00,1042.00,1042.00,19,0
04/30/2004,05:40,1042.25,1042.25,1042.00,1042.00,9,4
04/30/2004,05:41,1042.00,1042.00,1042.00,1042.00,0,3
04/30/2004,05:42,1042.25,1042.25,1042.00,1042.00,9,1
04/30/2004,05:43,1042.00,1042.00,1042.00,1042.00,0,1
04/30/2004,05:44,1042.00,1042.25,1042.00,1042.00,13,16
04/30/2004,05:46,1041.75,1042.00,1041.75,1042.00,8,1
04/30/2004,05:47,1042.25,1042.25,1042.00,1042.00,1,17
04/30/2004,05:48,1042.00,1042.00,1042.00,1042.00,0,2
04/30/2004,05:49,1042.25,1042.25,1042.25,1042.25,9,0
04/30/2004,05:51,1042.25,1042.25,1042.25,1042.25,10,0
04/30/2004,05:52,1042.00,1042.00,1042.00,1042.00,0,117
04/30/2004,05:53,1041.75,1042.00,1041.75,1042.00,9,2
04/30/2004,05:54,1041.75,1041.75,1041.50,1041.50,0,98
04/30/2004,05:55,1041.50,1041.75,1041.50,1041.75,14,13
04/30/2004,05:56,1041.75,1041.75,1041.75,1041.75,3,0
04/30/2004,05:57,1041.75,1041.75,1041.75,1041.75,9,0
04/30/2004,05:58,1041.75,1041.75,1041.75,1041.75,4,0
04/30/2004,05:59,1041.75,1041.75,1041.75,1041.75,15,0
04/30/2004,06:00,1041.75,1041.75,1041.75,1041.75,4,0
04/30/2004,06:01,1041.75,1041.75,1041.50,1041.75,29,19
04/30/2004,06:02,1041.75,1041.75,1041.50,1041.50,2,32
04/30/2004,06:03,1041.50,1041.50,1041.25,1041.50,11,44
04/30/2004,06:04,1041.25,1041.50,1041.00,1041.25,16,89
04/30/2004,06:05,1041.25,1041.50,1041.25,1041.50,17,22
04/30/2004,06:06,1041.75,1041.75,1041.75,1041.75,24,0
04/30/2004,06:07,1041.75,1041.75,1041.75,1041.75,4,0
04/30/2004,06:08,1041.75,1042.00,1041.75,1041.75,36,10
04/30/2004,06:09,1041.75,1041.75,1041.75,1041.75,0,24
04/30/2004,06:10,1041.75,1042.00,1041.75,1042.00,10,13
04/30/2004,06:11,1041.75,1041.75,1041.25,1041.50,1,40
04/30/2004,06:12,1041.50,1041.50,1041.25,1041.25,33,8
04/30/2004,06:13,1041.25,1041.25,1041.00,1041.25,19,52
04/30/2004,06:14,1041.25,1041.50,1041.00,1041.25,70,16
04/30/2004,06:15,1041.00,1041.25,1041.00,1041.25,1,15
04/30/2004,06:16,1041.00,1041.25,1041.00,1041.25,9,20
04/30/2004,06:17,1041.00,1041.00,1040.75,1041.00,4,25
04/30/2004,06:18,1041.00,1041.25,1041.00,1041.25,150,1
04/30/2004,06:19,1041.25,1041.50,1041.00,1041.25,85,11
04/30/2004,06:20,1041.25,1041.25,1041.00,1041.25,99,1
04/30/2004,06:21,1041.50,1041.75,1041.50,1041.50,69,13
04/30/2004,06:22,1041.25,1041.50,1041.25,1041.25,13,2
04/30/2004,06:23,1041.50,1041.50,1041.50,1041.50,52,0
04/30/2004,06:24,1041.50,1041.50,1041.50,1041.50,145,0
04/30/2004,06:25,1041.50,1041.50,1041.50,1041.50,116,0
04/30/2004,06:26,1041.50,1041.50,1041.50,1041.50,10,0
04/30/2004,06:27,1041.25,1041.25,1041.25,1041.25,0,254
04/30/2004,06:28,1041.25,1041.25,1041.00,1041.00,0,9
04/30/2004,06:29,1041.25,1041.25,1041.00,1041.25,30,5
04/30/2004,06:30,1041.25,1041.50,1041.25,1041.50,41,0
04/30/2004,06:31,1041.25,1041.50,1041.25,1041.25,20,2
04/30/2004,06:32,1041.25,1041.25,1041.00,1041.00,0,29
04/30/2004,06:33,1041.00,1041.25,1041.00,1041.25,10,11
04/30/2004,06:34,1041.00,1041.00,1041.00,1041.00,0,48
04/30/2004,06:35,1041.25,1041.25,1040.75,1040.75,1,46
04/30/2004,06:36,1041.00,1041.00,1041.00,1041.00,10,0
04/30/2004,06:37,1040.75,1041.00,1040.50,1040.75,26,125
04/30/2004,06:38,1040.75,1040.75,1040.50,1040.50,31,218
04/30/2004,06:39,1040.50,1040.75,1040.25,1040.75,97,32
04/30/2004,06:40,1040.75,1040.75,1040.50,1040.75,39,1
04/30/2004,06:41,1040.75,1040.75,1040.50,1040.75,69,2
04/30/2004,06:42,1040.75,1040.75,1040.75,1040.75,17,0
04/30/2004,06:43,1041.00,1041.00,1040.75,1041.00,28,1
04/30/2004,06:44,1041.00,1041.25,1041.00,1041.25,99,0
04/30/2004,06:45,1041.00,1041.25,1040.75,1041.00,3,43
04/30/2004,06:46,1040.75,1041.00,1040.75,1041.00,11,1
04/30/2004,06:47,1041.00,1041.00,1040.75,1041.00,69,2
04/30/2004,06:48,1041.25,1041.25,1041.25,1041.25,11,0
04/30/2004,06:49,1041.25,1041.25,1041.00,1041.00,8,2
04/30/2004,06:50,1041.00,1041.25,1041.00,1041.25,9,28
04/30/2004,06:51,1041.25,1041.50,1041.25,1041.50,186,0
04/30/2004,06:52,1041.50,1042.25,1041.50,1042.00,182,22
04/30/2004,06:53,1041.75,1042.50,1041.75,1042.50,428,31
04/30/2004,06:54,1042.50,1042.50,1042.25,1042.25,138,20
04/30/2004,06:55,1042.50,1042.50,1042.50,1042.50,209,0
04/30/2004,06:56,1042.50,1042.75,1042.25,1042.50,50,39
04/30/2004,06:57,1042.50,1042.50,1042.50,1042.50,25,0
04/30/2004,06:58,1042.25,1042.25,1042.00,1042.00,0,129
04/30/2004,06:59,1042.00,1042.25,1041.75,1042.00,15,45
04/30/2004,07:00,1042.00,1042.25,1042.00,1042.25,15,0
04/30/2004,07:01,1042.00,1042.25,1042.00,1042.25,68,1
04/30/2004,07:02,1042.00,1042.00,1041.75,1041.75,0,30
04/30/2004,07:03,1041.75,1042.25,1041.75,1042.00,32,64
04/30/2004,07:04,1041.75,1041.75,1041.50,1041.75,20,73
04/30/2004,07:05,1041.75,1042.25,1041.75,1042.00,150,18
04/30/2004,07:06,1042.00,1042.00,1041.75,1041.75,36,90
04/30/2004,07:07,1041.75,1042.00,1041.75,1042.00,21,2
04/30/2004,07:08,1042.00,1042.00,1042.00,1042.00,15,0
04/30/2004,07:09,1041.75,1042.00,1041.75,1042.00,26,3
04/30/2004,07:10,1042.25,1042.25,1042.00,1042.25,6,1
04/30/2004,07:11,1042.00,1042.00,1042.00,1042.00,0,15
04/30/2004,07:12,1042.00,1042.00,1042.00,1042.00,0,10
04/30/2004,07:13,1042.00,1042.00,1042.00,1042.00,0,37
04/30/2004,07:14,1041.75,1042.00,1041.75,1042.00,7,1
04/30/2004,07:16,1042.00,1042.25,1041.75,1042.00,123,92
04/30/2004,07:17,1042.00,1042.25,1042.00,1042.00,12,18
04/30/2004,07:18,1042.00,1042.25,1042.00,1042.25,136,21
04/30/2004,07:19,1042.25,1042.25,1042.00,1042.25,116,1
04/30/2004,07:20,1042.25,1042.25,1042.00,1042.00,55,17
04/30/2004,07:21,1042.25,1042.50,1042.00,1042.50,291,13
04/30/2004,07:22,1042.75,1042.75,1042.50,1042.75,49,52
04/30/2004,07:23,1042.75,1042.75,1042.25,1042.25,156,456
04/30/2004,07:24,1042.25,1042.50,1042.25,1042.50,252,47
04/30/2004,07:25,1042.75,1043.00,1042.75,1042.75,455,81
04/30/2004,07:26,1042.75,1042.75,1042.75,1042.75,0,172
04/30/2004,07:27,1042.75,1043.25,1042.50,1043.00,990,71
04/30/2004,07:28,1043.00,1043.00,1042.75,1043.00,52,371
04/30/2004,07:29,1043.00,1043.50,1042.75,1042.75,549,657
04/30/2004,07:30,1042.50,1043.25,1042.50,1043.25,93,11
04/30/2004,07:31,1043.00,1043.25,1042.50,1043.25,318,60
04/30/2004,07:32,1043.00,1043.25,1042.75,1043.00,101,248
04/30/2004,07:33,1043.00,1043.00,1042.50,1042.50,4,93
04/30/2004,07:34,1042.25,1043.00,1042.25,1043.00,196,4
04/30/2004,07:35,1042.75,1043.00,1042.75,1043.00,101,22
04/30/2004,07:36,1042.75,1043.25,1042.75,1043.00,64,33
04/30/2004,07:37,1043.00,1043.00,1043.00,1043.00,0,130
04/30/2004,07:38,1043.00,1043.25,1043.00,1043.25,170,10
04/30/2004,07:39,1043.25,1043.25,1043.00,1043.25,184,1
04/30/2004,07:40,1043.50,1043.50,1043.25,1043.25,364,28
04/30/2004,07:41,1043.25,1043.50,1043.25,1043.25,8,76
04/30/2004,07:42,1043.25,1043.75,1043.25,1043.75,501,32
04/30/2004,07:43,1043.75,1043.75,1043.25,1043.25,45,365
04/30/2004,07:44,1043.25,1044.00,1043.25,1043.75,239,56
04/30/2004,07:45,1043.75,1044.00,1043.75,1043.75,96,117
04/30/2004,07:46,1043.75,1044.25,1043.75,1044.00,368,203
04/30/2004,07:47,1044.00,1044.25,1043.75,1044.00,33,230
04/30/2004,07:48,1043.75,1043.75,1043.75,1043.75,0,7
04/30/2004,07:49,1044.00,1044.00,1043.75,1043.75,5,24
04/30/2004,07:50,1043.75,1043.75,1043.50,1043.50,1,163
04/30/2004,07:51,1043.50,1043.75,1043.50,1043.50,2,117
04/30/2004,07:52,1043.25,1043.75,1043.25,1043.50,143,52
04/30/2004,07:53,1043.50,1043.75,1043.50,1043.75,3,91
04/30/2004,07:54,1043.75,1043.75,1043.50,1043.50,5,23
04/30/2004,07:55,1043.50,1043.50,1043.25,1043.25,6,32
04/30/2004,07:56,1043.25,1043.25,1043.00,1043.00,0,359
04/30/2004,07:57,1043.00,1043.25,1043.00,1043.25,74,2
04/30/2004,07:58,1043.25,1043.25,1043.00,1043.25,53,12
04/30/2004,07:59,1043.25,1043.25,1043.25,1043.25,106,0
04/30/2004,08:00,1043.25,1043.25,1043.25,1043.25,36,0
04/30/2004,08:01,1043.25,1043.25,1043.00,1043.25,18,3
04/30/2004,08:02,1043.00,1043.00,1043.00,1043.00,0,22
04/30/2004,08:03,1043.00,1043.00,1042.75,1042.75,16,135
04/30/2004,08:04,1042.75,1043.00,1042.75,1042.75,69,66
04/30/2004,08:05,1043.00,1043.25,1042.75,1043.25,296,1
04/30/2004,08:06,1043.25,1043.25,1043.00,1043.25,180,16
04/30/2004,08:07,1043.25,1043.25,1043.00,1043.00,121,150
04/30/2004,08:08,1043.00,1043.25,1043.00,1043.25,17,150
04/30/2004,08:09,1043.25,1043.25,1043.00,1043.00,18,88
04/30/2004,08:10,1043.00,1043.00,1042.75,1043.00,69,2
04/30/2004,08:11,1042.75,1043.00,1042.75,1043.00,2,110
04/30/2004,08:12,1043.00,1043.25,1043.00,1043.00,86,6
04/30/2004,08:13,1043.00,1043.00,1043.00,1043.00,0,6
04/30/2004,08:14,1043.25,1043.50,1043.00,1043.50,184,7
04/30/2004,08:15,1043.50,1043.50,1043.00,1043.00,16,131
04/30/2004,08:16,1043.00,1043.25,1042.75,1042.75,81,200
04/30/2004,08:17,1043.00,1043.00,1042.75,1042.75,5,12
04/30/2004,08:18,1043.00,1043.00,1042.75,1042.75,8,16
04/30/2004,08:19,1043.00,1043.00,1042.75,1042.75,7,9
04/30/2004,08:20,1042.75,1042.75,1042.75,1042.75,0,71
04/30/2004,08:21,1042.50,1042.75,1042.50,1042.50,5,136
04/30/2004,08:22,1042.50,1042.75,1042.50,1042.50,3,14
04/30/2004,08:23,1042.75,1042.75,1042.25,1042.25,7,108
04/30/2004,08:24,1042.25,1042.75,1042.25,1042.50,62,144
04/30/2004,08:25,1042.50,1042.50,1042.25,1042.25,0,52
04/30/2004,08:26,1042.25,1042.50,1042.00,1042.25,25,326
04/30/2004,08:27,1042.00,1042.25,1042.00,1042.25,283,25
04/30/2004,08:28,1042.25,1042.25,1041.75,1042.25,214,110
04/30/2004,08:29,1042.25,1042.50,1042.00,1042.25,173,44
04/30/2004,08:30,1042.25,1042.50,1041.75,1042.00,561,1379
04/30/2004,08:31,1042.00,1042.00,1041.00,1041.25,1323,3079
04/30/2004,08:32,1041.50,1041.50,1040.50,1041.00,1192,1408
04/30/2004,08:33,1041.00,1041.25,1040.25,1040.25,833,2616
04/30/2004,08:34,1040.50,1040.75,1040.25,1040.50,963,930
04/30/2004,08:35,1040.50,1041.75,1040.25,1041.50,2281,1208
04/30/2004,08:36,1041.50,1041.50,1040.75,1041.25,959,1000
04/30/2004,08:37,1041.50,1043.00,1041.25,1042.75,4196,732
04/30/2004,08:38,1043.00,1043.75,1042.75,1043.50,3128,1224
04/30/2004,08:39,1043.25,1043.50,1042.75,1043.50,1979,2039
04/30/2004,08:40,1043.50,1043.50,1043.00,1043.25,639,694
04/30/2004,08:41,1043.25,1043.25,1042.75,1043.00,421,791
04/30/2004,08:42,1043.25,1043.25,1042.75,1042.75,486,794
04/30/2004,08:43,1042.75,1043.25,1042.25,1042.75,1127,1502
04/30/2004,08:44,1043.00,1043.00,1042.25,1042.50,402,1294
04/30/2004,08:45,1042.50,1043.00,1041.25,1041.25,604,2392
04/30/2004,08:46,1041.50,1042.75,1041.25,1042.25,728,479
04/30/2004,08:47,1042.00,1042.25,1041.50,1041.75,410,468
04/30/2004,08:48,1041.75,1042.50,1041.25,1042.00,940,815
04/30/2004,08:49,1042.25,1042.25,1041.75,1041.75,536,585
04/30/2004,08:50,1042.00,1043.00,1041.50,1042.00,1390,1181
04/30/2004,08:51,1042.00,1042.00,1041.00,1041.00,174,1151
04/30/2004,08:52,1041.00,1041.50,1040.50,1040.75,635,1369
04/30/2004,08:53,1040.50,1041.00,1039.75,1040.00,1302,1993
04/30/2004,08:54,1040.00,1040.25,1039.25,1039.50,1298,2530
04/30/2004,08:55,1039.50,1040.00,1039.25,1039.75,1257,1450
04/30/2004,08:56,1039.75,1040.00,1039.50,1039.75,1178,472
04/30/2004,08:57,1040.00,1040.25,1039.25,1040.25,723,778
04/30/2004,08:58,1040.25,1040.75,1040.00,1040.00,1902,1009
04/30/2004,08:59,1040.00,1040.25,1039.50,1039.75,676,1118
04/30/2004,09:00,1039.75,1040.25,1039.75,1039.75,260,384
04/30/2004,09:01,1039.75,1041.00,1039.50,1040.75,2508,1242
04/30/2004,09:02,1040.75,1041.75,1039.75,1040.25,2766,2192
04/30/2004,09:03,1040.25,1040.50,1038.00,1038.50,2241,3862
04/30/2004,09:04,1038.75,1039.25,1038.25,1039.00,2131,1289
04/30/2004,09:05,1039.25,1039.50,1038.75,1039.00,1425,910
04/30/2004,09:06,1039.00,1039.75,1038.75,1039.75,1278,637
04/30/2004,09:07,1039.50,1041.00,1039.50,1041.00,3507,1164
04/30/2004,09:08,1041.00,1042.50,1040.75,1042.25,3288,1833
04/30/2004,09:09,1042.00,1042.75,1041.75,1042.00,2245,1277
04/30/2004,09:10,1042.00,1042.25,1041.00,1041.25,898,2836
04/30/2004,09:11,1041.00,1041.25,1040.25,1040.50,878,1547
04/30/2004,09:12,1040.25,1040.25,1039.00,1040.00,1794,2403
04/30/2004,09:13,1040.00,1041.00,1039.50,1040.75,2160,1067
04/30/2004,09:14,1041.00,1042.00,1040.25,1042.00,2208,707
04/30/2004,09:15,1042.00,1042.00,1039.75,1039.75,379,2455
04/30/2004,09:16,1039.75,1040.00,1038.25,1038.50,910,2633
04/30/2004,09:17,1038.50,1039.50,1038.25,1039.25,1446,1570
04/30/2004,09:18,1039.25,1039.25,1038.00,1038.75,951,1369
04/30/2004,09:19,1038.50,1039.25,1038.25,1039.00,565,894
04/30/2004,09:20,1039.00,1039.75,1038.75,1039.75,1449,469
04/30/2004,09:21,1039.75,1039.75,1038.75,1038.75,1309,1108
04/30/2004,09:22,1038.75,1039.00,1038.25,1039.00,715,835
04/30/2004,09:23,1039.00,1040.50,1039.00,1039.50,2872,1428
04/30/2004,09:24,1039.50,1039.50,1037.75,1038.75,776,1989
04/30/2004,09:25,1038.75,1039.00,1037.50,1037.50,523,2114
04/30/2004,09:26,1037.50,1037.75,1036.50,1036.75,1972,4372
04/30/2004,09:27,1037.00,1037.25,1036.00,1037.25,2976,2888
04/30/2004,09:28,1037.50,1038.25,1037.25,1037.75,1751,1247
04/30/2004,09:29,1037.75,1038.25,1037.50,1038.00,891,681
04/30/2004,09:30,1038.00,1038.25,1037.50,1037.75,635,671
04/30/2004,09:31,1037.75,1038.00,1037.25,1037.25,354,499
04/30/2004,09:32,1037.50,1037.75,1036.50,1037.75,2601,2222
04/30/2004,09:33,1037.75,1038.00,1036.25,1036.25,849,2994
04/30/2004,09:34,1036.25,1036.25,1035.25,1035.50,2109,3422
04/30/2004,09:35,1035.50,1036.25,1035.00,1036.00,2758,1514
04/30/2004,09:36,1036.00,1036.25,1035.75,1036.00,1268,374
04/30/2004,09:37,1036.00,1036.75,1036.00,1036.50,1597,536
04/30/2004,09:38,1036.50,1036.75,1036.25,1036.75,791,325
04/30/2004,09:39,1036.75,1037.75,1036.50,1037.25,2934,974
04/30/2004,09:40,1037.50,1038.25,1037.25,1038.25,2133,508
04/30/2004,09:41,1038.00,1038.25,1037.25,1037.50,1432,998
04/30/2004,09:42,1037.50,1038.50,1037.50,1037.75,1926,1174
04/30/2004,09:43,1038.00,1038.00,1037.00,1037.00,549,1625
04/30/2004,09:44,1037.00,1038.00,1036.75,1037.25,1710,577
04/30/2004,09:45,1037.25,1037.50,1036.75,1037.25,436,605
04/30/2004,09:46,1037.25,1037.50,1037.00,1037.50,475,339
04/30/2004,09:47,1037.50,1037.50,1036.75,1037.25,392,984
04/30/2004,09:48,1037.25,1039.25,1037.25,1039.00,3709,928
04/30/2004,09:49,1039.25,1040.00,1039.00,1040.00,5143,1953
04/30/2004,09:50,1040.00,1040.25,1039.50,1039.75,1651,2633
04/30/2004,09:51,1040.00,1040.00,1039.50,1039.75,1760,1461
04/30/2004,09:52,1039.75,1040.50,1039.75,1040.25,2444,1164
04/30/2004,09:53,1040.25,1040.50,1039.75,1039.75,317,1036
04/30/2004,09:54,1039.75,1040.25,1039.75,1040.25,539,544
04/30/2004,09:55,1040.00,1041.00,1040.00,1040.75,2904,663
04/30/2004,09:56,1040.75,1042.00,1040.50,1041.25,2118,1305
04/30/2004,09:57,1041.25,1041.75,1041.00,1041.50,1086,844
04/30/2004,09:58,1041.25,1041.50,1041.00,1041.25,723,249
04/30/2004,09:59,1041.25,1041.25,1039.50,1039.75,778,2683
04/30/2004,10:00,1039.75,1040.50,1039.75,1040.00,962,952
04/30/2004,10:01,1040.00,1040.25,1039.75,1040.25,450,371
04/30/2004,10:02,1040.25,1040.75,1040.00,1040.25,1736,1028
04/30/2004,10:03,1040.00,1040.00,1039.50,1039.75,678,943
04/30/2004,10:04,1039.75,1040.25,1039.50,1040.00,756,298
04/30/2004,10:05,1040.00,1040.25,1039.75,1040.00,102,608
04/30/2004,10:06,1040.00,1040.50,1040.00,1040.50,551,232
04/30/2004,10:07,1040.50,1041.25,1040.25,1041.00,1159,222
04/30/2004,10:08,1041.25,1041.50,1040.75,1040.75,393,1857
04/30/2004,10:09,1040.75,1040.75,1039.75,1040.25,757,1300
04/30/2004,10:10,1040.50,1040.75,1040.25,1040.75,420,43
04/30/2004,10:11,1041.00,1041.00,1040.25,1040.75,156,405
04/30/2004,10:12,1040.75,1041.75,1040.50,1041.00,1685,623
04/30/2004,10:13,1041.00,1041.50,1040.75,1041.50,856,382
04/30/2004,10:14,1041.25,1042.00,1041.00,1041.00,663,730
04/30/2004,10:15,1041.00,1041.25,1040.00,1040.00,84,1105
04/30/2004,10:16,1040.00,1042.00,1040.00,1041.75,1719,306
04/30/2004,10:17,1042.00,1042.50,1041.75,1042.00,2597,752
04/30/2004,10:18,1042.00,1042.00,1041.50,1042.00,349,484
04/30/2004,10:19,1041.75,1042.25,1041.75,1042.00,289,438
04/30/2004,10:20,1042.00,1042.75,1042.00,1042.75,734,292
04/30/2004,10:21,1042.75,1043.00,1042.25,1042.75,1392,416
04/30/2004,10:22,1042.75,1043.25,1042.25,1042.25,902,1220
04/30/2004,10:23,1042.25,1042.25,1041.00,1041.00,790,1555
04/30/2004,10:24,1041.00,1041.50,1040.75,1041.00,950,1338
04/30/2004,10:25,1041.00,1041.25,1040.50,1040.50,602,1322
04/30/2004,10:26,1040.50,1041.00,1040.25,1041.00,1443,556
04/30/2004,10:27,1041.25,1041.50,1040.50,1040.75,740,1104
04/30/2004,10:28,1041.00,1041.25,1040.75,1040.75,451,347
04/30/2004,10:29,1041.00,1041.00,1040.25,1040.75,1084,1089
04/30/2004,10:30,1041.00,1041.00,1040.50,1040.75,642,104
04/30/2004,10:31,1040.75,1041.00,1039.75,1039.75,342,1631
04/30/2004,10:32,1040.00,1040.50,1039.75,1039.75,1069,746
04/30/2004,10:33,1039.75,1040.00,1039.50,1039.75,178,679
04/30/2004,10:34,1039.75,1040.00,1038.75,1038.75,541,3090
04/30/2004,10:35,1038.75,1039.50,1038.75,1039.50,913,401
04/30/2004,10:36,1039.75,1039.75,1039.50,1039.75,468,343
04/30/2004,10:37,1039.75,1040.00,1037.75,1038.00,886,4471
04/30/2004,10:38,1038.00,1039.00,1038.00,1038.25,2258,3670
04/30/2004,10:39,1038.25,1038.50,1037.25,1038.25,1408,2525
04/30/2004,10:40,1038.25,1038.75,1038.00,1038.75,573,220
04/30/2004,10:41,1038.75,1040.25,1038.75,1040.00,2423,368
04/30/2004,10:42,1040.00,1040.00,1039.25,1039.75,683,817
04/30/2004,10:43,1040.00,1040.00,1039.50,1039.50,39,647
04/30/2004,10:44,1039.75,1039.75,1038.50,1038.50,216,1485
04/30/2004,10:45,1038.75,1039.00,1038.50,1039.00,95,33
04/30/2004,10:46,1039.00,1039.00,1038.25,1039.00,291,431
04/30/2004,10:47,1038.75,1039.50,1038.75,1039.25,1070,704
04/30/2004,10:48,1039.25,1039.25,1038.75,1039.00,131,227
04/30/2004,10:49,1038.75,1039.00,1038.25,1038.25,343,992
04/30/2004,10:50,1038.50,1038.50,1037.25,1038.25,1494,2513
04/30/2004,10:51,1038.00,1039.25,1038.00,1039.00,972,588
04/30/2004,10:52,1039.25,1039.75,1039.00,1039.25,992,507
04/30/2004,10:53,1039.25,1039.50,1038.75,1039.00,74,283
04/30/2004,10:54,1039.00,1039.25,1038.75,1039.00,442,53
04/30/2004,10:55,1039.25,1039.50,1039.00,1039.00,73,179
04/30/2004,10:56,1039.25,1039.25,1038.75,1039.00,88,328
04/30/2004,10:57,1039.00,1039.50,1038.75,1039.50,219,7
04/30/2004,10:58,1039.50,1039.75,1038.75,1038.75,35,422
04/30/2004,10:59,1038.75,1039.00,1038.25,1038.75,799,849
04/30/2004,11:00,1038.75,1039.25,1038.75,1038.75,285,290
04/30/2004,11:01,1038.75,1039.75,1038.75,1039.50,1656,465
04/30/2004,11:02,1039.25,1039.75,1039.25,1039.50,414,19
04/30/2004,11:03,1039.50,1040.25,1039.50,1040.25,480,196
04/30/2004,11:04,1040.25,1040.75,1040.00,1040.50,1657,676
04/30/2004,11:05,1040.50,1040.50,1040.00,1040.00,24,481
04/30/2004,11:06,1040.00,1040.25,1039.50,1040.25,272,287
04/30/2004,11:07,1040.00,1040.50,1040.00,1040.25,349,220
04/30/2004,11:08,1040.25,1040.25,1039.50,1040.00,910,1281
04/30/2004,11:09,1040.00,1040.25,1039.00,1039.00,196,906
04/30/2004,11:10,1039.25,1039.25,1038.50,1038.75,1128,1272
04/30/2004,11:11,1039.00,1039.50,1038.50,1039.25,327,194
04/30/2004,11:12,1039.25,1039.50,1039.00,1039.25,160,115
04/30/2004,11:13,1039.25,1039.25,1038.75,1039.00,446,643
04/30/2004,11:14,1039.25,1039.50,1038.50,1038.75,739,910
04/30/2004,11:15,1038.75,1038.75,1038.50,1038.50,207,174
04/30/2004,11:16,1038.50,1038.75,1037.75,1038.00,1702,2441
04/30/2004,11:17,1038.00,1038.25,1037.50,1037.75,525,1033
04/30/2004,11:18,1037.75,1038.25,1037.25,1037.25,209,549
04/30/2004,11:19,1037.25,1037.75,1036.75,1037.50,1099,1330
04/30/2004,11:20,1037.50,1037.50,1037.00,1037.25,173,973
04/30/2004,11:21,1037.25,1038.25,1037.00,1038.25,1191,705
04/30/2004,11:22,1038.00,1038.50,1038.00,1038.00,459,382
04/30/2004,11:23,1038.00,1038.00,1037.00,1037.75,266,560
04/30/2004,11:24,1037.75,1038.00,1037.00,1038.00,294,297
04/30/2004,11:25,1038.00,1040.25,1037.75,1038.50,4862,1515
04/30/2004,11:26,1038.50,1039.25,1038.25,1039.00,579,263
04/30/2004,11:27,1039.25,1039.25,1038.50,1038.75,111,648
04/30/2004,11:28,1038.75,1039.50,1038.75,1039.00,542,94
04/30/2004,11:29,1039.00,1039.00,1038.75,1039.00,313,15
04/30/2004,11:30,1038.75,1039.50,1038.75,1039.50,400,69
04/30/2004,11:31,1039.50,1039.50,1038.50,1038.50,177,339
04/30/2004,11:32,1038.75,1039.00,1038.75,1039.00,47,48
04/30/2004,11:33,1039.00,1039.75,1039.00,1039.25,707,191
04/30/2004,11:34,1039.25,1040.50,1039.25,1040.50,1941,202
04/30/2004,11:35,1040.50,1040.75,1040.25,1040.25,1246,777
04/30/2004,11:36,1040.00,1040.25,1039.75,1040.00,1002,791
04/30/2004,11:37,1040.00,1040.00,1039.25,1039.50,238,534
04/30/2004,11:38,1039.75,1040.50,1039.50,1040.25,961,234
04/30/2004,11:39,1040.25,1040.50,1039.50,1039.75,5,225
04/30/2004,11:40,1039.75,1040.00,1039.50,1039.75,126,47
04/30/2004,11:41,1039.75,1039.75,1039.50,1039.50,0,45
04/30/2004,11:42,1039.75,1039.75,1038.25,1038.25,173,849
04/30/2004,11:43,1038.25,1039.00,1038.25,1038.75,616,54
04/30/2004,11:44,1039.00,1039.00,1037.50,1037.75,351,1900
04/30/2004,11:45,1037.75,1038.25,1036.75,1037.50,1030,2495
04/30/2004,11:46,1037.25,1038.75,1037.25,1038.25,712,673
04/30/2004,11:47,1038.25,1038.75,1038.00,1038.75,520,404
04/30/2004,11:48,1038.75,1038.75,1038.25,1038.25,18,468
04/30/2004,11:49,1038.50,1038.50,1038.00,1038.00,18,450
04/30/2004,11:50,1038.00,1038.50,1037.75,1037.75,337,707
04/30/2004,11:51,1037.75,1037.75,1037.00,1037.50,475,1024
04/30/2004,11:52,1037.50,1038.00,1037.25,1037.50,285,339
04/30/2004,11:53,1037.50,1037.75,1036.75,1037.50,460,1003
04/30/2004,11:54,1037.25,1037.50,1037.00,1037.25,59,454
04/30/2004,11:55,1037.00,1037.75,1037.00,1037.50,383,743
04/30/2004,11:56,1037.50,1037.50,1036.50,1036.50,450,1718
04/30/2004,11:57,1036.50,1037.00,1036.50,1036.75,224,251
04/30/2004,11:58,1037.00,1037.00,1036.25,1036.50,411,1017
04/30/2004,11:59,1036.50,1037.25,1036.50,1037.25,545,465
04/30/2004,12:00,1037.25,1037.50,1037.00,1037.50,235,14
04/30/2004,12:01,1037.50,1037.50,1036.75,1037.25,906,1648
04/30/2004,12:02,1037.00,1037.25,1036.25,1037.00,649,1130
04/30/2004,12:03,1037.00,1039.00,1037.00,1039.00,2552,585
04/30/2004,12:04,1039.00,1039.00,1038.25,1038.50,335,645
04/30/2004,12:05,1038.50,1038.75,1038.25,1038.75,268,283
04/30/2004,12:06,1038.50,1038.75,1038.00,1038.25,318,173
04/30/2004,12:07,1038.25,1038.50,1038.00,1038.00,154,78
04/30/2004,12:08,1038.00,1038.50,1038.00,1038.00,65,269
04/30/2004,12:09,1038.00,1038.25,1037.75,1038.25,101,214
04/30/2004,12:10,1038.25,1038.75,1038.00,1038.75,441,290
04/30/2004,12:11,1038.50,1039.00,1038.25,1038.50,1152,369
04/30/2004,12:12,1038.75,1039.00,1038.00,1038.25,229,954
04/30/2004,12:13,1038.00,1038.25,1037.75,1038.00,27,456
04/30/2004,12:14,1037.75,1038.00,1037.75,1038.00,113,121
04/30/2004,12:15,1038.00,1038.00,1037.75,1037.75,163,12
04/30/2004,12:16,1037.75,1038.25,1037.75,1037.75,267,277
04/30/2004,12:17,1038.00,1038.00,1037.00,1037.50,194,517
04/30/2004,12:18,1037.50,1037.75,1037.25,1037.75,56,71
04/30/2004,12:19,1037.75,1037.75,1037.25,1037.25,120,759
04/30/2004,12:20,1037.25,1037.25,1036.50,1036.75,294,983
04/30/2004,12:21,1036.75,1037.00,1036.25,1037.00,813,298
04/30/2004,12:22,1037.00,1037.25,1036.75,1037.25,467,22
04/30/2004,12:23,1037.25,1037.50,1037.00,1037.25,183,115
04/30/2004,12:24,1037.50,1037.50,1037.00,1037.00,109,205
04/30/2004,12:25,1037.25,1037.25,1037.00,1037.25,116,3
04/30/2004,12:26,1037.25,1037.25,1036.50,1036.50,106,1342
04/30/2004,12:27,1036.50,1036.75,1036.50,1036.50,13,317
04/30/2004,12:28,1036.50,1037.25,1036.25,1037.00,936,297
04/30/2004,12:29,1037.25,1037.25,1036.50,1037.25,109,180
04/30/2004,12:30,1037.25,1037.25,1036.50,1037.00,22,181
04/30/2004,12:31,1036.75,1037.75,1036.25,1037.75,1131,646
04/30/2004,12:32,1037.75,1038.00,1037.00,1037.25,1453,1256
04/30/2004,12:33,1037.00,1038.25,1037.00,1038.00,1695,438
04/30/2004,12:34,1038.00,1039.25,1038.00,1038.75,1387,483
04/30/2004,12:35,1038.75,1039.00,1038.50,1038.75,852,334
04/30/2004,12:36,1038.75,1039.25,1038.50,1039.00,601,214
04/30/2004,12:37,1039.25,1039.25,1038.75,1038.75,252,476
04/30/2004,12:38,1038.75,1039.25,1038.50,1039.25,1182,473
04/30/2004,12:39,1039.00,1039.50,1039.00,1039.25,617,312
04/30/2004,12:40,1039.25,1039.25,1039.00,1039.25,420,8
04/30/2004,12:41,1039.25,1039.25,1039.00,1039.00,39,31
04/30/2004,12:42,1039.25,1040.50,1039.25,1040.25,2859,545
04/30/2004,12:43,1040.25,1040.75,1040.25,1040.75,1298,1341
04/30/2004,12:44,1040.75,1040.75,1040.00,1040.00,211,1230
04/30/2004,12:45,1040.00,1040.50,1040.00,1040.50,184,295
04/30/2004,12:46,1040.50,1040.75,1039.75,1040.00,308,426
04/30/2004,12:47,1039.75,1040.00,1039.75,1039.75,283,117
04/30/2004,12:48,1040.00,1040.25,1039.50,1039.75,305,259
04/30/2004,12:49,1039.50,1039.50,1039.00,1039.25,249,821
04/30/2004,12:50,1039.00,1039.50,1039.00,1039.50,360,453
04/30/2004,12:51,1039.50,1039.75,1039.00,1039.75,332,143
04/30/2004,12:52,1039.75,1039.75,1039.50,1039.50,21,135
04/30/2004,12:53,1039.25,1040.00,1039.00,1040.00,843,321
04/30/2004,12:54,1040.00,1040.25,1039.75,1040.00,290,268
04/30/2004,12:55,1040.25,1040.25,1039.50,1039.75,60,336
04/30/2004,12:56,1039.50,1039.75,1038.25,1038.50,254,1740
04/30/2004,12:57,1038.75,1039.00,1038.25,1039.00,409,372
04/30/2004,12:58,1038.75,1039.00,1038.50,1039.00,77,93
04/30/2004,12:59,1038.75,1039.75,1038.75,1039.75,530,59
04/30/2004,13:00,1039.50,1040.25,1039.50,1040.25,645,262
04/30/2004,13:01,1040.25,1040.25,1039.50,1039.75,143,341
04/30/2004,13:02,1039.50,1039.75,1039.25,1039.50,17,106
04/30/2004,13:03,1039.25,1040.25,1039.25,1040.25,610,199
04/30/2004,13:04,1040.25,1040.25,1040.00,1040.00,603,437
04/30/2004,13:05,1039.75,1039.75,1038.25,1038.50,228,1183
04/30/2004,13:06,1038.50,1039.00,1038.25,1038.50,314,249
04/30/2004,13:07,1038.50,1039.00,1038.25,1039.00,201,84
04/30/2004,13:08,1039.00,1039.25,1038.75,1038.75,359,178
04/30/2004,13:09,1038.75,1039.25,1038.25,1039.00,336,604
04/30/2004,13:10,1039.00,1039.25,1038.75,1038.75,104,142
04/30/2004,13:11,1038.75,1039.00,1038.75,1038.75,16,65
04/30/2004,13:12,1039.00,1039.25,1038.75,1038.75,82,57
04/30/2004,13:13,1039.00,1039.00,1037.75,1038.00,568,1769
04/30/2004,13:14,1038.00,1038.50,1037.75,1037.75,242,491
04/30/2004,13:15,1037.75,1038.25,1037.75,1037.75,141,201
04/30/2004,13:16,1037.75,1037.75,1036.75,1037.50,892,2259
04/30/2004,13:17,1037.50,1037.75,1037.00,1037.75,566,158
04/30/2004,13:18,1037.75,1037.75,1037.25,1037.25,147,385
04/30/2004,13:19,1037.50,1038.25,1037.50,1038.25,342,4
04/30/2004,13:20,1038.25,1038.25,1038.00,1038.00,356,17
04/30/2004,13:21,1038.00,1038.50,1037.50,1038.00,342,1019
04/30/2004,13:22,1038.00,1038.75,1038.00,1038.75,352,83
04/30/2004,13:23,1038.50,1038.75,1038.25,1038.50,152,126
04/30/2004,13:24,1038.50,1038.75,1038.25,1038.75,91,12
04/30/2004,13:25,1038.50,1038.50,1037.75,1038.25,376,1109
04/30/2004,13:26,1038.25,1038.50,1038.00,1038.25,240,43
04/30/2004,13:27,1038.25,1038.75,1038.00,1038.25,195,174
04/30/2004,13:28,1038.50,1038.50,1038.50,1038.50,158,0
04/30/2004,13:29,1038.50,1038.50,1038.25,1038.50,218,77
04/30/2004,13:30,1038.25,1039.25,1038.25,1039.25,1215,11
04/30/2004,13:31,1039.25,1040.00,1039.00,1039.50,1379,269
04/30/2004,13:32,1039.75,1039.75,1039.00,1039.25,554,581
04/30/2004,13:33,1039.25,1040.00,1039.25,1039.50,2024,659
04/30/2004,13:34,1039.50,1039.75,1038.75,1039.00,260,592
04/30/2004,13:35,1039.00,1039.75,1039.00,1039.25,1490,208
04/30/2004,13:36,1039.50,1039.50,1039.25,1039.50,128,7
04/30/2004,13:37,1039.50,1039.75,1039.25,1039.75,224,157
04/30/2004,13:38,1039.75,1040.00,1039.00,1039.50,200,144
04/30/2004,13:39,1039.25,1039.75,1039.25,1039.75,133,13
04/30/2004,13:40,1039.75,1040.50,1039.75,1040.50,1677,246
04/30/2004,13:41,1040.50,1041.50,1040.25,1040.50,2956,1707
04/30/2004,13:42,1040.50,1040.75,1039.75,1040.25,626,983
04/30/2004,13:43,1040.25,1040.75,1040.25,1040.50,423,162
04/30/2004,13:44,1040.50,1041.25,1040.50,1040.50,1473,1333
04/30/2004,13:45,1040.50,1040.75,1039.75,1040.50,739,474
04/30/2004,13:46,1040.50,1040.50,1040.00,1040.25,144,193
04/30/2004,13:47,1040.00,1040.75,1040.00,1040.25,342,214
04/30/2004,13:48,1040.00,1040.75,1040.00,1040.25,210,146
04/30/2004,13:49,1040.25,1040.50,1039.75,1040.25,296,182
04/30/2004,13:50,1040.25,1040.25,1039.25,1039.50,192,1489
04/30/2004,13:51,1039.50,1039.75,1038.00,1038.75,719,2459
04/30/2004,13:52,1038.50,1038.75,1038.00,1038.00,255,1759
04/30/2004,13:53,1038.00,1038.25,1037.50,1037.50,425,715
04/30/2004,13:54,1037.50,1038.25,1037.50,1038.25,700,61
04/30/2004,13:55,1038.00,1038.25,1038.00,1038.00,239,300
04/30/2004,13:56,1038.00,1038.00,1037.25,1038.00,697,1237
04/30/2004,13:57,1038.00,1038.75,1038.00,1038.00,468,585
04/30/2004,13:58,1038.00,1038.50,1037.25,1038.25,643,744
04/30/2004,13:59,1038.25,1038.50,1037.50,1037.75,405,726
04/30/2004,14:00,1037.75,1038.00,1037.50,1037.50,177,703
04/30/2004,14:01,1037.50,1037.75,1036.50,1037.00,700,2266
04/30/2004,14:02,1037.00,1037.25,1035.75,1036.50,1375,4184
04/30/2004,14:03,1036.25,1036.50,1035.25,1036.00,2076,1960
04/30/2004,14:04,1036.00,1037.00,1035.75,1036.50,1690,1172
04/30/2004,14:05,1036.50,1036.75,1035.75,1036.75,857,1047
04/30/2004,14:06,1036.75,1037.25,1036.50,1036.75,1821,1295
04/30/2004,14:07,1036.50,1036.75,1036.25,1036.75,232,453
04/30/2004,14:08,1036.50,1036.75,1036.25,1036.50,241,171
04/30/2004,14:09,1036.50,1036.75,1036.50,1036.75,124,58
04/30/2004,14:10,1036.50,1036.50,1036.00,1036.25,574,388
04/30/2004,14:11,1036.00,1036.25,1035.75,1036.00,463,712
04/30/2004,14:12,1035.75,1036.00,1034.25,1034.75,1555,4524
04/30/2004,14:13,1034.50,1035.00,1034.25,1034.50,1086,1340
04/30/2004,14:14,1034.25,1034.75,1033.25,1034.00,2921,4045
04/30/2004,14:15,1034.00,1034.25,1033.50,1033.75,871,1357
04/30/2004,14:16,1033.75,1034.75,1033.50,1034.50,2189,2405
04/30/2004,14:17,1034.50,1035.25,1034.25,1034.50,1555,1378
04/30/2004,14:18,1034.50,1034.75,1033.50,1033.75,506,911
04/30/2004,14:19,1033.50,1034.00,1032.25,1032.50,1154,4199
04/30/2004,14:20,1032.25,1033.25,1032.25,1033.00,1487,1077
04/30/2004,14:21,1033.00,1033.25,1032.25,1032.75,416,1591
04/30/2004,14:22,1032.50,1032.75,1031.50,1032.75,2969,4396
04/30/2004,14:23,1032.75,1032.75,1032.00,1032.75,835,1109
04/30/2004,14:24,1032.50,1033.00,1031.75,1032.50,1149,1368
04/30/2004,14:25,1032.25,1032.50,1031.00,1031.25,1183,3932
04/30/2004,14:26,1031.25,1032.00,1031.25,1031.75,1349,1274
04/30/2004,14:27,1032.00,1032.25,1031.75,1032.25,907,646
04/30/2004,14:28,1032.25,1033.75,1032.00,1033.50,4071,1166
04/30/2004,14:29,1033.50,1034.25,1032.50,1032.75,2368,2440
04/30/2004,14:30,1032.75,1033.00,1031.25,1031.50,2087,4111
04/30/2004,14:31,1031.25,1032.50,1031.00,1032.25,1684,1939
04/30/2004,14:32,1032.50,1032.50,1031.75,1032.00,736,1180
04/30/2004,14:33,1032.25,1032.75,1032.00,1032.50,751,527
04/30/2004,14:34,1032.50,1033.00,1032.50,1033.00,919,242
04/30/2004,14:35,1033.25,1033.25,1032.25,1032.50,767,1265
04/30/2004,14:36,1032.50,1034.25,1032.25,1033.50,3617,404
04/30/2004,14:37,1033.75,1034.50,1032.75,1032.75,1915,2384
04/30/2004,14:38,1032.75,1033.25,1032.25,1033.25,1107,866
04/30/2004,14:39,1033.25,1033.50,1033.00,1033.00,699,537
04/30/2004,14:40,1033.00,1033.50,1033.00,1033.50,819,737
04/30/2004,14:41,1033.50,1033.75,1032.75,1033.75,547,722
04/30/2004,14:42,1033.75,1034.50,1033.75,1034.25,2681,744
04/30/2004,14:43,1034.00,1035.00,1034.00,1034.00,3145,1363
04/30/2004,14:44,1034.25,1034.25,1033.50,1034.00,403,903
04/30/2004,14:45,1033.75,1034.50,1033.75,1034.00,605,670
04/30/2004,14:46,1034.00,1034.00,1033.00,1033.25,380,2109
04/30/2004,14:47,1033.50,1033.75,1033.00,1033.75,1501,860
04/30/2004,14:48,1033.75,1034.00,1033.25,1034.00,1002,358
04/30/2004,14:49,1034.00,1034.75,1033.75,1034.50,3020,1956
04/30/2004,14:50,1034.50,1036.00,1034.50,1035.50,4017,1402
04/30/2004,14:51,1035.50,1036.25,1035.25,1035.75,1766,995
04/30/2004,14:52,1035.75,1036.00,1035.00,1035.25,1440,1790
04/30/2004,14:53,1035.00,1035.50,1034.75,1035.00,1192,1065
04/30/2004,14:54,1035.00,1035.50,1035.00,1035.25,990,280
04/30/2004,14:55,1035.25,1035.50,1034.25,1034.25,801,1922
04/30/2004,14:56,1034.25,1034.50,1033.75,1033.75,1123,1897
04/30/2004,14:57,1033.75,1034.00,1033.00,1033.50,1754,3343
04/30/2004,14:58,1033.50,1033.75,1033.25,1033.25,869,2271
04/30/2004,14:59,1033.25,1033.75,1032.25,1032.25,1612,5315
04/30/2004,15:00,1032.25,1032.25,1030.75,1031.50,3766,8569
04/30/2004,15:01,1031.25,1031.50,1030.25,1031.25,3078,4253
04/30/2004,15:02,1031.25,1031.25,1030.75,1031.25,1173,1143
04/30/2004,15:03,1031.25,1031.50,1030.50,1030.50,1106,1241
04/30/2004,15:04,1030.50,1030.75,1029.75,1030.00,1098,4044
04/30/2004,15:05,1030.00,1030.25,1029.50,1030.00,906,1171
04/30/2004,15:06,1030.00,1030.50,1030.00,1030.25,1108,953
04/30/2004,15:07,1030.25,1030.50,1030.00,1030.25,604,1760
04/30/2004,15:08,1030.25,1030.50,1029.75,1030.00,735,1725
04/30/2004,15:09,1029.75,1030.00,1029.00,1029.75,1631,1765
04/30/2004,15:10,1029.50,1030.25,1029.25,1030.25,2464,1523
04/30/2004,15:11,1030.50,1030.50,1030.00,1030.25,287,783
04/30/2004,15:12,1030.25,1030.25,1029.75,1030.00,221,847
04/30/2004,15:13,1030.00,1030.50,1029.75,1030.25,1147,582
04/30/2004,15:14,1030.25,1030.50,1029.75,1030.25,1516,1732
04/30/2004,15:15,1030.25,1030.50,1029.75,1030.00,1543,2626
04/30/2004,15:16,1030.00,1030.00,1029.75,1030.00,1,13
05/02/2004,17:31,1030.50,1030.50,1029.75,1030.00,98,171
05/02/2004,17:32,1029.75,1030.00,1029.75,1030.00,70,129
05/02/2004,17:33,1030.00,1030.00,1029.75,1030.00,37,6
05/02/2004,17:34,1030.00,1030.00,1029.75,1030.00,20,15
05/02/2004,17:35,1029.75,1029.75,1029.50,1029.50,16,30
05/02/2004,17:36,1029.75,1029.75,1029.75,1029.75,30,0
05/02/2004,17:37,1029.75,1030.00,1029.75,1030.00,29,0
05/02/2004,17:38,1030.25,1030.50,1030.25,1030.25,127,115
05/02/2004,17:39,1030.25,1030.25,1030.00,1030.00,0,40
05/02/2004,17:40,1030.25,1030.25,1030.25,1030.25,5,0
05/02/2004,17:41,1030.25,1030.25,1030.25,1030.25,50,0
05/02/2004,17:42,1030.25,1030.25,1030.25,1030.25,7,0
05/02/2004,17:43,1030.00,1030.00,1030.00,1030.00,0,30
05/02/2004,17:44,1030.00,1030.25,1030.00,1030.25,46,1
05/02/2004,17:45,1030.25,1030.25,1030.25,1030.25,3,0
05/02/2004,17:46,1030.50,1030.75,1030.50,1030.50,43,1
05/02/2004,17:47,1030.50,1030.50,1030.50,1030.50,0,10
05/02/2004,17:48,1030.50,1030.75,1030.50,1030.75,25,6
05/02/2004,17:49,1030.75,1030.75,1030.50,1030.50,2,17
05/02/2004,17:50,1030.50,1030.50,1030.50,1030.50,0,6
05/02/2004,17:52,1030.50,1030.50,1030.50,1030.50,0,2
05/02/2004,17:53,1030.50,1030.50,1030.50,1030.50,0,16
05/02/2004,17:54,1030.75,1030.75,1030.50,1030.50,4,4
05/02/2004,17:55,1030.75,1030.75,1030.75,1030.75,15,0
05/02/2004,17:58,1030.75,1030.75,1030.75,1030.75,22,0
05/02/2004,17:59,1030.75,1031.00,1030.75,1030.75,13,4
05/02/2004,18:00,1030.75,1030.75,1030.50,1030.50,0,5
05/02/2004,18:01,1030.75,1031.00,1030.50,1030.50,12,3
05/02/2004,18:02,1030.75,1030.75,1030.75,1030.75,1,0
05/02/2004,18:03,1030.75,1031.00,1030.75,1030.75,12,2
05/02/2004,18:04,1031.00,1031.00,1031.00,1031.00,33,0
05/02/2004,18:05,1031.00,1031.50,1031.00,1031.25,99,17
05/02/2004,18:06,1031.25,1031.25,1031.00,1031.25,1,4
05/02/2004,18:07,1031.25,1031.25,1031.25,1031.25,3,0
05/02/2004,18:08,1031.25,1031.25,1031.25,1031.25,1,0
05/02/2004,18:09,1031.25,1031.25,1031.25,1031.25,1,0
05/02/2004,18:10,1031.25,1031.25,1031.25,1031.25,2,0
05/02/2004,18:11,1031.25,1031.25,1031.25,1031.25,13,0
05/02/2004,18:12,1031.25,1031.25,1031.25,1031.25,6,0
05/02/2004,18:13,1031.25,1031.25,1031.25,1031.25,5,0
05/02/2004,18:14,1031.00,1031.25,1031.00,1031.00,5,4
05/02/2004,18:15,1031.00,1031.00,1031.00,1031.00,0,13
05/02/2004,18:16,1031.25,1031.25,1031.25,1031.25,84,0
05/02/2004,18:17,1031.25,1031.25,1031.25,1031.25,2,0
05/02/2004,18:18,1031.25,1031.25,1031.25,1031.25,6,0
05/02/2004,18:19,1031.25,1031.25,1031.25,1031.25,23,0
05/02/2004,18:20,1031.25,1031.25,1031.25,1031.25,18,0
05/02/2004,18:22,1031.25,1031.25,1031.25,1031.25,9,0
05/02/2004,18:23,1031.25,1031.25,1031.00,1031.00,6,2
05/02/2004,18:24,1031.25,1031.25,1031.25,1031.25,1,0
05/02/2004,18:25,1031.25,1031.25,1031.25,1031.25,2,0
05/02/2004,18:28,1031.00,1031.00,1031.00,1031.00,0,19
05/02/2004,18:30,1031.00,1031.00,1031.00,1031.00,0,4
05/02/2004,18:31,1031.00,1031.00,1031.00,1031.00,0,3
05/02/2004,18:33,1031.00,1031.00,1031.00,1031.00,0,1
05/02/2004,18:34,1031.00,1031.00,1031.00,1031.00,0,1
05/02/2004,18:35,1030.75,1031.00,1030.75,1031.00,4,2
05/02/2004,18:36,1031.00,1031.00,1031.00,1031.00,1,0
05/02/2004,18:37,1031.00,1031.00,1031.00,1031.00,3,0
05/02/2004,18:38,1031.00,1031.00,1031.00,1031.00,2,0
05/02/2004,18:39,1031.25,1031.25,1031.25,1031.25,1,0
05/02/2004,18:40,1031.00,1031.00,1031.00,1031.00,0,9
05/02/2004,18:41,1031.00,1031.25,1031.00,1031.25,1,5
05/02/2004,18:42,1031.00,1031.00,1031.00,1031.00,0,5
05/02/2004,18:43,1031.00,1031.00,1031.00,1031.00,0,1
05/02/2004,18:47,1030.75,1030.75,1030.75,1030.75,0,1
05/02/2004,18:48,1031.00,1031.00,1031.00,1031.00,1,0
05/02/2004,18:49,1031.00,1031.00,1031.00,1031.00,1,0
05/02/2004,18:50,1030.75,1030.75,1030.75,1030.75,0,3
05/02/2004,18:51,1031.00,1031.00,1031.00,1031.00,2,0
05/02/2004,18:52,1031.00,1031.00,1031.00,1031.00,5,0
05/02/2004,18:53,1031.00,1031.25,1031.00,1031.25,8,0
05/02/2004,18:55,1031.00,1031.00,1031.00,1031.00,0,1
05/02/2004,18:56,1031.00,1031.25,1031.00,1031.25,2,13
05/02/2004,18:57,1031.25,1031.25,1031.25,1031.25,4,0
05/02/2004,18:58,1031.25,1031.25,1031.25,1031.25,2,0
05/02/2004,19:00,1031.00,1031.00,1031.00,1031.00,0,8
05/02/2004,19:01,1031.00,1031.00,1031.00,1031.00,0,4
05/02/2004,19:02,1031.00,1031.25,1030.75,1030.75,2,13
05/02/2004,19:03,1030.75,1031.00,1030.75,1031.00,3,1
05/02/2004,19:04,1030.75,1030.75,1030.75,1030.75,0,2
05/02/2004,19:05,1031.00,1031.00,1031.00,1031.00,3,0
05/02/2004,19:06,1031.00,1031.00,1030.75,1031.00,3,3
05/02/2004,19:07,1031.25,1031.25,1031.00,1031.00,2,1
05/02/2004,19:08,1031.25,1031.25,1031.25,1031.25,16,0
05/02/2004,19:09,1031.25,1031.25,1031.25,1031.25,1,0
05/02/2004,19:10,1031.25,1031.25,1031.00,1031.00,5,2
05/02/2004,19:12,1031.00,1031.00,1031.00,1031.00,0,1
05/02/2004,19:13,1031.00,1031.00,1031.00,1031.00,0,3
05/02/2004,19:15,1031.00,1031.00,1031.00,1031.00,0,7
05/02/2004,19:16,1031.25,1031.25,1031.25,1031.25,84,0
05/02/2004,19:17,1031.25,1031.25,1031.25,1031.25,21,0
05/02/2004,19:20,1031.25,1031.25,1031.25,1031.25,8,0
05/02/2004,19:21,1031.25,1031.25,1031.25,1031.25,11,0
05/02/2004,19:22,1031.25,1031.25,1031.25,1031.25,4,0
05/02/2004,19:24,1031.25,1031.50,1031.25,1031.50,4,0
05/02/2004,19:25,1031.25,1031.25,1031.25,1031.25,0,2
05/02/2004,19:26,1031.25,1031.25,1031.00,1031.25,1,10
05/02/2004,19:29,1031.25,1031.25,1031.00,1031.00,3,1
05/02/2004,19:31,1031.00,1031.00,1031.00,1031.00,0,1
05/02/2004,19:32,1031.00,1031.00,1031.00,1031.00,0,1
05/02/2004,19:34,1031.00,1031.25,1031.00,1031.25,1,2
05/02/2004,19:39,1031.25,1031.25,1031.00,1031.00,10,1
05/02/2004,19:41,1031.25,1031.25,1031.25,1031.25,2,0
05/02/2004,19:42,1031.25,1031.25,1031.25,1031.25,5,0
05/02/2004,19:50,1031.50,1031.50,1031.50,1031.50,79,0
05/02/2004,19:51,1031.50,1031.75,1031.50,1031.50,26,3
05/02/2004,19:52,1031.50,1031.50,1031.50,1031.50,0,18
05/02/2004,19:55,1031.75,1031.75,1031.75,1031.75,3,0
05/02/2004,19:57,1031.50,1031.75,1031.50,1031.50,2,7
05/02/2004,19:58,1031.50,1031.75,1031.50,1031.50,1,9
05/02/2004,19:59,1031.50,1031.50,1031.50,1031.50,0,2
05/02/2004,20:00,1031.50,1031.50,1031.50,1031.50,0,2
05/02/2004,20:01,1031.50,1031.50,1031.50,1031.50,0,5
05/02/2004,20:02,1031.50,1031.75,1031.50,1031.75,2,22
05/02/2004,20:03,1031.75,1031.75,1031.75,1031.75,35,0
05/02/2004,20:04,1032.00,1032.00,1031.75,1031.75,4,5
05/02/2004,20:05,1031.75,1031.75,1031.75,1031.75,0,28
05/02/2004,20:06,1031.75,1031.75,1031.75,1031.75,0,1
05/02/2004,20:07,1031.75,1031.75,1031.75,1031.75,0,6
05/02/2004,20:08,1032.00,1032.00,1031.75,1031.75,1,4
05/02/2004,20:11,1031.75,1031.75,1031.75,1031.75,0,1
05/02/2004,20:12,1031.75,1031.75,1031.00,1031.00,0,109
05/02/2004,20:13,1031.50,1031.50,1031.50,1031.50,5,0
05/02/2004,20:14,1031.25,1031.25,1031.25,1031.25,0,51
05/02/2004,20:15,1031.25,1031.25,1031.25,1031.25,0,2
05/02/2004,20:16,1031.00,1031.00,1030.75,1030.75,0,50
05/02/2004,20:17,1031.25,1031.25,1031.00,1031.00,1,1
05/02/2004,20:19,1031.00,1031.00,1031.00,1031.00,0,1
05/02/2004,20:20,1031.25,1031.25,1031.25,1031.25,1,0
05/02/2004,20:21,1031.25,1031.25,1031.25,1031.25,15,0
05/02/2004,20:22,1031.25,1031.50,1031.25,1031.50,24,0
05/02/2004,20:23,1031.25,1031.25,1031.25,1031.25,0,2
05/02/2004,20:26,1031.00,1031.25,1030.75,1031.25,1,62
05/02/2004,20:29,1031.00,1031.00,1030.75,1030.75,0,15
05/02/2004,20:30,1030.75,1030.75,1030.75,1030.75,0,57
05/02/2004,20:31,1030.75,1030.75,1030.75,1030.75,0,6
05/02/2004,20:32,1030.75,1030.75,1030.75,1030.75,0,4
05/02/2004,20:33,1030.75,1030.75,1030.75,1030.75,0,10
05/02/2004,20:34,1030.75,1030.75,1030.75,1030.75,0,5
05/02/2004,20:36,1030.75,1030.75,1030.75,1030.75,0,2
05/02/2004,20:38,1030.75,1030.75,1030.75,1030.75,0,1
05/02/2004,20:39,1031.00,1031.00,1030.75,1030.75,1,1
05/02/2004,20:40,1031.00,1031.00,1031.00,1031.00,1,0
05/02/2004,20:44,1031.00,1031.00,1031.00,1031.00,1,0
05/02/2004,20:48,1031.00,1031.00,1031.00,1031.00,5,0
05/02/2004,20:49,1031.00,1031.25,1031.00,1031.25,15,0
05/02/2004,20:50,1031.25,1031.25,1031.25,1031.25,20,0
05/02/2004,20:52,1031.50,1031.50,1031.50,1031.50,1,0
05/02/2004,20:53,1031.25,1031.25,1031.25,1031.25,0,6
05/02/2004,20:55,1031.50,1031.75,1031.50,1031.75,57,0
05/02/2004,20:56,1031.75,1031.75,1031.75,1031.75,7,0
05/02/2004,20:57,1031.50,1031.50,1031.50,1031.50,0,1
05/02/2004,20:58,1031.50,1031.50,1031.50,1031.50,0,3
05/02/2004,20:59,1031.75,1032.00,1031.75,1031.75,28,16
05/02/2004,21:00,1031.75,1032.00,1031.75,1032.00,7,36
05/02/2004,21:02,1032.00,1032.00,1032.00,1032.00,1,0
05/02/2004,21:03,1032.00,1032.25,1032.00,1032.00,47,13
05/02/2004,21:04,1032.00,1032.00,1032.00,1032.00,0,16
05/02/2004,21:06,1032.00,1032.00,1031.75,1031.75,0,2
05/02/2004,21:07,1031.75,1032.00,1031.75,1032.00,1,1
05/02/2004,21:08,1032.00,1032.00,1032.00,1032.00,1,0
05/02/2004,21:10,1031.75,1031.75,1031.75,1031.75,0,18
05/02/2004,21:11,1031.50,1031.50,1031.50,1031.50,0,21
05/02/2004,21:12,1031.25,1031.25,1031.25,1031.25,0,13
05/02/2004,21:13,1031.00,1031.50,1031.00,1031.00,21,51
05/02/2004,21:14,1031.00,1031.25,1031.00,1031.25,1,3
05/02/2004,21:15,1031.00,1031.00,1031.00,1031.00,0,1
05/02/2004,21:17,1031.25,1031.25,1031.25,1031.25,1,0
05/02/2004,21:21,1031.00,1031.00,1031.00,1031.00,0,8
05/02/2004,21:22,1031.25,1031.25,1031.25,1031.25,15,0
05/02/2004,21:23,1031.25,1031.25,1031.25,1031.25,1,0
05/02/2004,21:24,1031.25,1031.25,1031.25,1031.25,1,0
05/02/2004,21:25,1031.25,1031.25,1031.25,1031.25,4,0
05/02/2004,21:32,1031.25,1031.25,1031.25,1031.25,1,0
05/02/2004,21:33,1031.25,1031.25,1031.25,1031.25,2,0
05/02/2004,21:37,1031.50,1031.50,1031.50,1031.50,1,0
05/02/2004,21:41,1031.50,1031.50,1031.50,1031.50,1,0
05/02/2004,21:43,1031.50,1031.50,1031.50,1031.50,12,0
05/02/2004,21:44,1031.25,1031.25,1031.25,1031.25,0,1
05/02/2004,21:45,1031.25,1031.25,1031.25,1031.25,0,1
05/02/2004,21:46,1031.50,1031.50,1031.50,1031.50,1,0
05/02/2004,21:49,1031.25,1031.25,1031.25,1031.25,0,3
05/02/2004,21:50,1031.25,1031.25,1031.25,1031.25,0,9
05/02/2004,21:51,1031.25,1031.25,1031.25,1031.25,0,1
05/02/2004,21:54,1031.25,1031.25,1031.25,1031.25,0,1
05/02/2004,21:56,1031.25,1031.25,1031.25,1031.25,0,2
05/02/2004,21:57,1031.25,1031.25,1031.25,1031.25,0,1
05/02/2004,21:58,1031.00,1031.00,1031.00,1031.00,0,1
05/02/2004,21:59,1031.25,1031.50,1031.25,1031.50,84,0
05/02/2004,22:00,1031.75,1031.75,1031.75,1031.75,5,0
05/02/2004,22:02,1031.50,1031.50,1031.50,1031.50,0,7
05/02/2004,22:03,1031.50,1031.50,1031.50,1031.50,0,1
05/02/2004,22:04,1031.50,1031.50,1031.50,1031.50,0,17
05/02/2004,22:05,1031.75,1031.75,1031.75,1031.75,1,0
05/02/2004,22:06,1031.75,1031.75,1031.75,1031.75,33,0
05/02/2004,22:07,1031.75,1031.75,1031.75,1031.75,5,0
05/02/2004,22:08,1031.75,1031.75,1031.75,1031.75,14,0
05/02/2004,22:09,1031.75,1031.75,1031.75,1031.75,3,0
05/02/2004,22:10,1031.75,1031.75,1031.75,1031.75,4,0
05/02/2004,22:11,1031.75,1031.75,1031.75,1031.75,5,0
05/02/2004,22:15,1031.50,1031.50,1031.50,1031.50,0,4
05/02/2004,22:16,1031.75,1031.75,1031.75,1031.75,2,0
05/02/2004,22:17,1031.75,1031.75,1031.75,1031.75,5,0
05/02/2004,22:19,1032.00,1032.00,1032.00,1032.00,1,0
05/02/2004,22:20,1031.75,1032.00,1031.75,1032.00,3,7
05/02/2004,22:21,1032.00,1032.00,1032.00,1032.00,1,0
05/02/2004,22:22,1032.00,1032.00,1032.00,1032.00,11,0
05/02/2004,22:25,1032.00,1032.00,1032.00,1032.00,2,0
05/02/2004,22:29,1032.00,1032.00,1031.75,1031.75,5,1
05/02/2004,22:32,1032.00,1032.00,1032.00,1032.00,11,0
05/02/2004,22:34,1032.00,1032.00,1032.00,1032.00,15,0
05/02/2004,22:35,1031.75,1031.75,1031.75,1031.75,0,12
05/02/2004,22:37,1031.50,1031.50,1031.50,1031.50,0,4
05/02/2004,22:39,1031.75,1031.75,1031.75,1031.75,2,0
05/02/2004,22:41,1031.75,1031.75,1031.75,1031.75,2,0
05/02/2004,22:43,1031.75,1031.75,1031.75,1031.75,6,0
05/02/2004,22:44,1031.75,1031.75,1031.75,1031.75,2,0
05/02/2004,22:45,1031.75,1031.75,1031.75,1031.75,2,0
05/02/2004,22:46,1031.75,1031.75,1031.75,1031.75,1,0
05/02/2004,22:48,1031.75,1031.75,1031.75,1031.75,1,0
05/02/2004,22:51,1031.75,1031.75,1031.75,1031.75,2,0
05/02/2004,22:55,1031.75,1032.00,1031.75,1032.00,25,0
05/02/2004,22:57,1032.00,1032.00,1032.00,1032.00,12,0
05/02/2004,22:58,1032.00,1032.00,1032.00,1032.00,5,0
05/02/2004,23:03,1032.25,1032.25,1032.25,1032.25,101,0
05/02/2004,23:04,1032.25,1032.25,1032.25,1032.25,46,0
05/02/2004,23:05,1032.25,1032.25,1032.25,1032.25,7,0
05/02/2004,23:06,1032.25,1032.25,1032.25,1032.25,2,0
05/02/2004,23:08,1032.25,1032.25,1032.25,1032.25,3,0
05/02/2004,23:10,1032.25,1032.25,1032.25,1032.25,3,0
05/02/2004,23:13,1032.00,1032.00,1032.00,1032.00,0,1
05/02/2004,23:18,1032.25,1032.25,1032.25,1032.25,1,0
05/02/2004,23:21,1032.25,1032.25,1032.25,1032.25,1,0
05/02/2004,23:25,1032.00,1032.00,1031.75,1031.75,0,5
05/02/2004,23:27,1032.00,1032.00,1031.50,1031.50,2,13
05/02/2004,23:28,1031.75,1031.75,1031.75,1031.75,3,0
05/02/2004,23:31,1031.75,1031.75,1031.75,1031.75,7,0
05/02/2004,23:32,1031.75,1032.00,1031.75,1032.00,51,0
05/02/2004,23:33,1032.00,1032.00,1032.00,1032.00,1,0
05/02/2004,23:36,1032.00,1032.00,1032.00,1032.00,2,0
05/02/2004,23:38,1032.00,1032.00,1032.00,1032.00,1,0
05/02/2004,23:42,1032.00,1032.00,1032.00,1032.00,3,0
05/02/2004,23:43,1032.00,1032.00,1032.00,1032.00,1,0
05/02/2004,23:44,1032.00,1032.00,1032.00,1032.00,25,0
05/02/2004,23:46,1032.00,1032.00,1032.00,1032.00,1,0
05/02/2004,23:47,1031.75,1031.75,1031.75,1031.75,0,2
05/02/2004,23:48,1032.00,1032.00,1032.00,1032.00,1,0
05/02/2004,23:49,1031.75,1031.75,1031.75,1031.75,0,2
05/02/2004,23:54,1031.75,1031.75,1031.75,1031.75,0,2
05/03/2004,00:02,1031.75,1031.75,1031.75,1031.75,0,1
05/03/2004,00:13,1032.00,1032.00,1032.00,1032.00,1,0
05/03/2004,00:15,1031.75,1031.75,1031.75,1031.75,0,10
05/03/2004,00:16,1032.00,1032.00,1032.00,1032.00,1,0
05/03/2004,00:21,1031.75,1031.75,1031.75,1031.75,0,1
05/03/2004,00:24,1032.00,1032.00,1032.00,1032.00,1,0
05/03/2004,00:25,1032.00,1032.00,1032.00,1032.00,1,0
05/03/2004,00:29,1032.00,1032.00,1032.00,1032.00,6,0
05/03/2004,00:30,1032.00,1032.00,1032.00,1032.00,2,0
05/03/2004,00:43,1031.75,1031.75,1031.75,1031.75,0,15
05/03/2004,00:46,1032.00,1032.00,1031.75,1031.75,4,1
05/03/2004,00:47,1031.75,1031.75,1031.75,1031.75,0,1
05/03/2004,00:48,1032.00,1032.00,1032.00,1032.00,2,0
05/03/2004,00:52,1032.00,1032.00,1032.00,1032.00,7,0
05/03/2004,01:01,1032.00,1032.00,1032.00,1032.00,2,0
05/03/2004,01:02,1032.25,1032.25,1032.25,1032.25,1,0
05/03/2004,01:03,1032.25,1032.25,1032.25,1032.25,6,0
05/03/2004,01:04,1032.25,1032.25,1032.25,1032.25,14,0
05/03/2004,01:05,1032.50,1032.75,1032.50,1032.75,9,0
05/03/2004,01:07,1032.75,1032.75,1032.75,1032.75,10,0
05/03/2004,01:08,1032.50,1032.50,1032.50,1032.50,0,23
05/03/2004,01:13,1032.50,1032.50,1032.50,1032.50,0,1
05/03/2004,01:14,1032.50,1032.50,1032.50,1032.50,0,10
05/03/2004,01:15,1032.50,1032.75,1032.50,1032.75,4,18
05/03/2004,01:16,1032.75,1032.75,1032.75,1032.75,15,0
05/03/2004,01:17,1032.50,1032.50,1032.25,1032.25,0,63
05/03/2004,01:18,1032.00,1032.00,1032.00,1032.00,0,5
05/03/2004,01:19,1032.25,1032.25,1032.25,1032.25,1,0
05/03/2004,01:20,1032.25,1032.25,1032.25,1032.25,1,0
05/03/2004,01:22,1032.25,1032.25,1032.25,1032.25,1,0
05/03/2004,01:24,1032.25,1032.50,1032.25,1032.25,40,2
05/03/2004,01:25,1032.25,1032.25,1032.25,1032.25,0,5
05/03/2004,01:28,1032.00,1032.00,1032.00,1032.00,0,1
05/03/2004,01:30,1032.25,1032.25,1032.25,1032.25,1,0
05/03/2004,01:31,1032.00,1032.00,1032.00,1032.00,0,4
05/03/2004,01:32,1032.00,1032.00,1032.00,1032.00,0,3
05/03/2004,01:34,1032.00,1032.00,1032.00,1032.00,0,22
05/03/2004,01:35,1032.00,1032.00,1032.00,1032.00,0,18
05/03/2004,01:36,1031.75,1031.75,1031.75,1031.75,0,5
05/03/2004,01:37,1032.00,1032.25,1032.00,1032.00,28,1
05/03/2004,01:39,1032.00,1032.00,1032.00,1032.00,0,11
05/03/2004,01:40,1032.00,1032.00,1032.00,1032.00,0,2
05/03/2004,01:43,1032.25,1032.25,1032.25,1032.25,36,0
05/03/2004,01:44,1032.25,1032.25,1032.25,1032.25,8,0
05/03/2004,01:46,1032.25,1032.25,1032.25,1032.25,2,0
05/03/2004,01:47,1032.50,1032.75,1032.50,1032.75,113,5
05/03/2004,01:48,1032.75,1032.75,1032.75,1032.75,1,0
05/03/2004,01:49,1032.50,1032.50,1032.50,1032.50,0,10
05/03/2004,01:50,1032.50,1032.75,1032.25,1032.75,2,3
05/03/2004,01:51,1032.75,1032.75,1032.75,1032.75,5,0
05/03/2004,01:52,1032.50,1032.50,1032.50,1032.50,0,9
05/03/2004,01:54,1032.50,1032.75,1032.50,1032.75,10,6
05/03/2004,01:55,1032.75,1032.75,1032.50,1032.50,14,1
05/03/2004,01:56,1032.50,1032.50,1032.50,1032.50,0,1
05/03/2004,01:57,1032.50,1032.50,1032.50,1032.50,0,10
05/03/2004,01:58,1032.50,1032.50,1032.50,1032.50,0,5
05/03/2004,01:59,1032.50,1032.50,1032.50,1032.50,0,5
05/03/2004,02:01,1032.75,1033.50,1032.75,1033.50,198,15
05/03/2004,02:02,1033.25,1033.50,1033.25,1033.25,18,25
05/03/2004,02:03,1033.50,1033.75,1033.50,1033.75,87,1
05/03/2004,02:04,1033.75,1034.00,1033.50,1034.00,47,5
05/03/2004,02:05,1033.75,1034.00,1033.75,1034.00,19,53
05/03/2004,02:06,1034.00,1034.00,1034.00,1034.00,149,0
05/03/2004,02:07,1034.00,1034.25,1034.00,1034.25,152,0
05/03/2004,02:08,1034.25,1034.25,1034.00,1034.25,140,16
05/03/2004,02:09,1034.25,1034.50,1034.25,1034.25,20,40
05/03/2004,02:10,1034.00,1034.00,1034.00,1034.00,0,3
05/03/2004,02:11,1034.00,1034.00,1034.00,1034.00,0,1
05/03/2004,02:13,1034.00,1034.00,1034.00,1034.00,0,51
05/03/2004,02:15,1034.00,1034.00,1034.00,1034.00,0,36
05/03/2004,02:16,1034.00,1034.25,1034.00,1034.00,68,5
05/03/2004,02:18,1033.75,1034.00,1033.50,1033.75,5,21
05/03/2004,02:20,1033.50,1033.50,1033.50,1033.50,0,16
05/03/2004,02:21,1033.50,1033.75,1033.50,1033.75,34,17
05/03/2004,02:23,1033.75,1033.75,1033.50,1033.50,5,20
05/03/2004,02:24,1033.75,1033.75,1033.50,1033.50,50,2
05/03/2004,02:25,1033.50,1033.50,1033.50,1033.50,0,23
05/03/2004,02:26,1033.50,1033.50,1033.50,1033.50,0,29
05/03/2004,02:27,1033.50,1033.50,1033.50,1033.50,0,4
05/03/2004,02:28,1033.75,1033.75,1033.75,1033.75,4,0
05/03/2004,02:29,1033.50,1033.50,1033.50,1033.50,0,1
05/03/2004,02:30,1033.75,1033.75,1033.75,1033.75,37,0
05/03/2004,02:31,1034.00,1034.00,1033.25,1033.50,24,58
05/03/2004,02:32,1033.25,1033.25,1033.25,1033.25,0,7
05/03/2004,02:33,1033.25,1033.25,1033.25,1033.25,0,48
05/03/2004,02:34,1033.00,1033.00,1032.75,1032.75,0,64
05/03/2004,02:35,1032.75,1032.75,1032.50,1032.50,0,83
05/03/2004,02:36,1032.50,1032.50,1032.50,1032.50,0,5
05/03/2004,02:37,1032.75,1032.75,1032.50,1032.50,1,2
05/03/2004,02:38,1032.50,1032.50,1032.50,1032.50,0,15
05/03/2004,02:39,1032.25,1032.50,1032.25,1032.25,1,72
05/03/2004,02:40,1032.25,1032.25,1032.25,1032.25,0,47
05/03/2004,02:42,1032.50,1032.50,1032.50,1032.50,18,0
05/03/2004,02:44,1032.50,1032.50,1032.50,1032.50,7,0
05/03/2004,02:45,1032.50,1033.50,1032.50,1033.00,180,111
05/03/2004,02:46,1033.25,1033.25,1033.00,1033.00,18,33
05/03/2004,02:48,1032.75,1032.75,1032.75,1032.75,0,21
05/03/2004,02:51,1032.50,1032.50,1032.50,1032.50,0,2
05/03/2004,02:52,1032.50,1032.50,1032.50,1032.50,0,1
05/03/2004,02:54,1032.50,1032.50,1032.50,1032.50,0,5
05/03/2004,02:55,1032.75,1032.75,1032.75,1032.75,10,0
05/03/2004,02:56,1032.75,1033.00,1032.75,1033.00,120,0
05/03/2004,02:57,1032.75,1032.75,1032.50,1032.50,0,48
05/03/2004,02:58,1032.50,1032.75,1032.50,1032.50,10,21
05/03/2004,02:59,1032.50,1032.50,1032.25,1032.50,22,22
05/03/2004,03:00,1032.50,1032.50,1032.25,1032.50,32,9
05/03/2004,03:01,1032.50,1032.50,1032.25,1032.50,36,36
05/03/2004,03:02,1032.50,1032.50,1032.50,1032.50,26,0
05/03/2004,03:03,1032.50,1032.50,1032.25,1032.50,19,11
05/03/2004,03:04,1032.75,1032.75,1032.50,1032.50,8,7
05/03/2004,03:05,1032.50,1032.75,1032.50,1032.50,5,6
05/03/2004,03:06,1032.50,1032.50,1032.50,1032.50,0,7
05/03/2004,03:07,1032.50,1032.50,1032.50,1032.50,0,18
05/03/2004,03:09,1032.25,1032.25,1032.25,1032.25,0,20
05/03/2004,03:10,1032.50,1032.50,1032.25,1032.25,10,10
05/03/2004,03:11,1032.25,1032.25,1032.25,1032.25,0,3
05/03/2004,03:13,1032.25,1032.50,1032.25,1032.50,59,1
05/03/2004,03:14,1032.50,1032.50,1032.50,1032.50,21,0
05/03/2004,03:17,1032.75,1032.75,1032.75,1032.75,4,0
05/03/2004,03:18,1032.50,1032.50,1032.50,1032.50,0,2
05/03/2004,03:19,1032.75,1032.75,1032.75,1032.75,5,0
05/03/2004,03:20,1032.75,1032.75,1032.75,1032.75,20,0
05/03/2004,03:21,1033.00,1033.00,1033.00,1033.00,9,0
05/03/2004,03:22,1033.00,1033.00,1032.75,1032.75,1,9
05/03/2004,03:23,1032.50,1033.00,1032.50,1033.00,13,15
05/03/2004,03:24,1033.00,1033.00,1033.00,1033.00,5,0
05/03/2004,03:25,1032.75,1033.00,1032.75,1033.00,4,5
05/03/2004,03:26,1033.00,1033.00,1032.75,1032.75,5,12
05/03/2004,03:27,1033.00,1033.00,1032.75,1032.75,20,12
05/03/2004,03:28,1032.75,1032.75,1032.75,1032.75,0,6
05/03/2004,03:29,1032.50,1032.50,1032.50,1032.50,0,1
05/03/2004,03:32,1032.75,1032.75,1032.75,1032.75,1,0
05/03/2004,03:33,1032.75,1032.75,1032.75,1032.75,1,0
05/03/2004,03:34,1032.75,1032.75,1032.75,1032.75,1,0
05/03/2004,03:35,1032.75,1032.75,1032.75,1032.75,2,0
05/03/2004,03:36,1032.75,1032.75,1032.75,1032.75,28,0
05/03/2004,03:37,1032.75,1032.75,1032.75,1032.75,10,0
05/03/2004,03:38,1033.00,1033.00,1033.00,1033.00,2,0
05/03/2004,03:39,1033.00,1033.00,1033.00,1033.00,21,0
05/03/2004,03:40,1033.00,1033.25,1033.00,1033.25,20,0
05/03/2004,03:41,1033.00,1033.25,1033.00,1033.25,10,1
05/03/2004,03:42,1033.25,1033.25,1033.25,1033.25,20,0
05/03/2004,03:43,1033.25,1033.25,1033.00,1033.25,67,1
05/03/2004,03:44,1033.00,1033.50,1033.00,1033.50,14,2
05/03/2004,03:45,1033.50,1033.50,1033.25,1033.25,1,23
05/03/2004,03:46,1033.00,1033.25,1033.00,1033.25,2,8
05/03/2004,03:47,1033.00,1033.00,1033.00,1033.00,0,5
05/03/2004,03:50,1033.00,1033.00,1033.00,1033.00,0,1
05/03/2004,03:51,1033.00,1033.00,1033.00,1033.00,0,2
05/03/2004,03:53,1033.25,1033.25,1033.25,1033.25,27,0
05/03/2004,03:54,1033.25,1033.25,1033.25,1033.25,1,0
05/03/2004,03:55,1033.25,1033.50,1033.25,1033.50,16,0
05/03/2004,03:56,1033.25,1033.25,1033.25,1033.25,0,2
05/03/2004,03:57,1033.50,1033.50,1033.50,1033.50,6,0
05/03/2004,03:58,1033.50,1033.50,1033.50,1033.50,4,0
05/03/2004,03:59,1033.50,1033.75,1033.50,1033.75,74,11
05/03/2004,04:00,1033.75,1034.25,1033.75,1033.75,64,65
05/03/2004,04:01,1034.00,1034.00,1033.75,1033.75,44,1
05/03/2004,04:02,1033.75,1034.00,1033.75,1034.00,1,5
05/03/2004,04:03,1033.75,1033.75,1033.75,1033.75,0,19
05/03/2004,04:04,1033.75,1033.75,1033.75,1033.75,0,1
05/03/2004,04:05,1033.75,1033.75,1033.75,1033.75,0,10
05/03/2004,04:06,1034.00,1034.25,1034.00,1034.25,23,0
05/03/2004,04:07,1034.00,1034.25,1034.00,1034.25,7,29
05/03/2004,04:08,1034.00,1034.00,1034.00,1034.00,0,25
05/03/2004,04:09,1034.25,1034.25,1034.25,1034.25,25,0
05/03/2004,04:11,1034.25,1034.25,1034.25,1034.25,1,0
05/03/2004,04:12,1034.00,1034.25,1034.00,1034.25,2,2
05/03/2004,04:13,1034.25,1034.25,1034.25,1034.25,27,0
05/03/2004,04:14,1034.25,1034.25,1034.25,1034.25,52,0
05/03/2004,04:15,1034.25,1034.25,1034.25,1034.25,22,0
05/03/2004,04:16,1034.50,1034.50,1034.25,1034.25,1,5
05/03/2004,04:18,1034.00,1034.00,1034.00,1034.00,0,27
05/03/2004,04:19,1034.25,1034.25,1034.25,1034.25,15,0
05/03/2004,04:20,1034.00,1034.50,1034.00,1034.50,66,1
05/03/2004,04:21,1034.25,1034.25,1034.25,1034.25,0,1
05/03/2004,04:22,1034.25,1034.25,1034.25,1034.25,0,2
05/03/2004,04:24,1034.25,1034.75,1034.25,1034.75,82,31
05/03/2004,04:25,1034.75,1034.75,1034.50,1034.75,334,1
05/03/2004,04:26,1034.75,1034.75,1034.50,1034.75,62,25
05/03/2004,04:27,1034.75,1035.25,1034.75,1034.75,87,54
05/03/2004,04:28,1034.75,1034.75,1034.75,1034.75,0,51
05/03/2004,04:29,1034.75,1034.75,1034.50,1034.50,2,11
05/03/2004,04:30,1034.75,1034.75,1034.50,1034.50,43,18
05/03/2004,04:31,1034.50,1034.50,1034.50,1034.50,0,28
05/03/2004,04:32,1034.75,1034.75,1034.50,1034.50,5,63
05/03/2004,04:35,1034.50,1034.50,1034.50,1034.50,0,21
05/03/2004,04:36,1034.75,1034.75,1034.75,1034.75,8,0
05/03/2004,04:37,1034.50,1034.50,1034.50,1034.50,0,26
05/03/2004,04:38,1034.50,1034.50,1034.50,1034.50,0,5
05/03/2004,04:39,1034.50,1034.75,1034.50,1034.50,21,13
05/03/2004,04:41,1034.50,1034.50,1034.50,1034.50,0,6
05/03/2004,04:42,1034.50,1034.50,1034.50,1034.50,0,8
05/03/2004,04:43,1034.25,1034.25,1034.00,1034.00,1,33
05/03/2004,04:44,1034.00,1034.00,1034.00,1034.00,0,40
05/03/2004,04:45,1034.00,1034.25,1033.75,1034.25,1,11
05/03/2004,04:46,1034.25,1034.25,1034.25,1034.25,42,0
05/03/2004,04:48,1034.50,1034.75,1034.50,1034.75,22,10
05/03/2004,04:49,1034.75,1034.75,1034.50,1034.50,6,1
05/03/2004,04:50,1034.75,1034.75,1034.75,1034.75,6,0
05/03/2004,04:51,1034.75,1034.75,1034.75,1034.75,16,0
05/03/2004,04:52,1034.75,1035.00,1034.75,1035.00,7,0
05/03/2004,04:53,1034.75,1034.75,1034.75,1034.75,0,21
05/03/2004,04:54,1034.75,1034.75,1034.75,1034.75,0,4
05/03/2004,04:55,1034.75,1034.75,1034.75,1034.75,0,26
05/03/2004,04:56,1034.75,1034.75,1034.75,1034.75,0,21
05/03/2004,04:57,1034.75,1035.00,1034.75,1035.00,107,10
05/03/2004,04:58,1035.00,1035.25,1035.00,1035.25,20,0
05/03/2004,04:59,1035.00,1035.00,1035.00,1035.00,0,20
05/03/2004,05:00,1035.00,1035.00,1035.00,1035.00,0,12
05/03/2004,05:01,1035.00,1035.00,1035.00,1035.00,0,14
05/03/2004,05:02,1035.00,1035.50,1035.00,1035.25,132,16
05/03/2004,05:03,1035.25,1035.25,1035.25,1035.25,0,3
05/03/2004,05:04,1035.50,1035.50,1035.50,1035.50,76,0
05/03/2004,05:05,1035.25,1035.25,1035.25,1035.25,0,22
05/03/2004,05:06,1035.25,1035.25,1035.25,1035.25,0,2
05/03/2004,05:08,1035.25,1035.25,1035.25,1035.25,0,1
05/03/2004,05:09,1035.25,1035.25,1035.25,1035.25,0,25
05/03/2004,05:10,1035.25,1035.25,1035.25,1035.25,0,5
05/03/2004,05:12,1035.25,1035.25,1035.25,1035.25,0,1
05/03/2004,05:13,1035.25,1035.25,1035.25,1035.25,0,1
05/03/2004,05:14,1035.25,1035.50,1035.25,1035.50,31,40
05/03/2004,05:15,1035.50,1035.75,1035.50,1035.75,20,0
05/03/2004,05:17,1035.75,1035.75,1035.50,1035.50,50,53
05/03/2004,05:18,1035.25,1035.50,1035.25,1035.50,1,3
05/03/2004,05:19,1035.25,1035.50,1035.25,1035.50,10,15
05/03/2004,05:20,1035.25,1035.25,1035.25,1035.25,0,30
05/03/2004,05:21,1035.25,1035.25,1035.25,1035.25,0,9
05/03/2004,05:23,1035.00,1035.00,1035.00,1035.00,0,1
05/03/2004,05:24,1035.00,1035.00,1035.00,1035.00,0,1
05/03/2004,05:25,1035.00,1035.00,1035.00,1035.00,0,16
05/03/2004,05:27,1035.00,1035.00,1035.00,1035.00,0,1
05/03/2004,05:28,1035.25,1035.25,1035.25,1035.25,1,0
05/03/2004,05:29,1035.25,1035.25,1035.25,1035.25,8,0
05/03/2004,05:30,1035.25,1035.25,1035.25,1035.25,4,0
05/03/2004,05:31,1035.25,1035.50,1035.25,1035.25,2,1
05/03/2004,05:32,1035.25,1035.25,1035.00,1035.00,0,25
05/03/2004,05:33,1035.00,1035.25,1035.00,1035.25,4,1
05/03/2004,05:34,1035.25,1035.25,1035.00,1035.00,5,71
05/03/2004,05:35,1035.00,1035.00,1035.00,1035.00,0,18
05/03/2004,05:36,1035.00,1035.00,1035.00,1035.00,0,6
05/03/2004,05:37,1035.00,1035.00,1035.00,1035.00,0,1
05/03/2004,05:38,1035.25,1035.25,1035.00,1035.00,2,4
05/03/2004,05:39,1035.00,1035.00,1035.00,1035.00,0,2
05/03/2004,05:40,1035.00,1035.00,1035.00,1035.00,0,1
05/03/2004,05:42,1035.00,1035.25,1035.00,1035.00,5,70
05/03/2004,05:45,1034.75,1035.00,1034.75,1035.00,1,25
05/03/2004,05:46,1034.75,1034.75,1034.50,1034.75,10,11
05/03/2004,05:47,1034.75,1034.75,1034.75,1034.75,32,0
05/03/2004,05:48,1035.00,1035.00,1034.75,1034.75,4,4
05/03/2004,05:51,1034.75,1034.75,1034.75,1034.75,0,2
05/03/2004,05:52,1034.75,1035.00,1034.75,1035.00,1,11
05/03/2004,05:54,1035.00,1035.00,1034.75,1034.75,21,2
05/03/2004,05:56,1035.00,1035.00,1035.00,1035.00,60,0
05/03/2004,05:57,1035.00,1035.00,1035.00,1035.00,1,0
05/03/2004,05:58,1035.00,1035.00,1035.00,1035.00,1,0
05/03/2004,06:01,1035.25,1035.25,1035.25,1035.25,1,0
05/03/2004,06:02,1035.25,1035.25,1035.00,1035.00,5,100
05/03/2004,06:03,1035.00,1035.00,1034.75,1035.00,1,74
05/03/2004,06:04,1035.00,1035.00,1034.75,1034.75,1,21
05/03/2004,06:05,1034.50,1034.75,1034.50,1034.75,1,2
05/03/2004,06:06,1034.75,1034.75,1034.75,1034.75,2,0
05/03/2004,06:09,1034.50,1034.50,1034.50,1034.50,0,8
05/03/2004,06:10,1034.50,1034.50,1034.50,1034.50,0,3
05/03/2004,06:11,1034.50,1034.75,1034.50,1034.50,1,27
05/03/2004,06:12,1034.50,1034.50,1034.50,1034.50,0,31
05/03/2004,06:13,1034.50,1034.50,1034.50,1034.50,0,7
05/03/2004,06:14,1034.50,1034.50,1034.50,1034.50,0,2
05/03/2004,06:15,1034.50,1034.50,1034.50,1034.50,0,1
05/03/2004,06:16,1034.50,1034.75,1034.50,1034.50,6,6
05/03/2004,06:17,1034.50,1034.75,1034.50,1034.75,63,14
05/03/2004,06:18,1035.00,1035.00,1034.75,1035.00,5,1
05/03/2004,06:19,1034.75,1035.00,1034.75,1035.00,101,59
05/03/2004,06:20,1035.00,1035.00,1034.75,1034.75,9,300
05/03/2004,06:21,1034.75,1034.75,1034.75,1034.75,0,30
05/03/2004,06:22,1034.75,1035.00,1034.75,1035.00,1,13
05/03/2004,06:23,1034.75,1034.75,1034.75,1034.75,0,4
05/03/2004,06:24,1034.75,1034.75,1034.75,1034.75,0,1
05/03/2004,06:25,1035.00,1035.00,1035.00,1035.00,1,0
05/03/2004,06:26,1035.00,1035.00,1034.75,1035.00,26,3
05/03/2004,06:28,1034.75,1034.75,1034.75,1034.75,0,3
05/03/2004,06:29,1034.75,1035.00,1034.75,1035.00,5,2
05/03/2004,06:30,1035.00,1035.00,1035.00,1035.00,2,0
05/03/2004,06:33,1035.00,1035.00,1034.75,1034.75,1,1
05/03/2004,06:34,1034.75,1035.00,1034.75,1035.00,52,1
05/03/2004,06:35,1035.00,1035.00,1034.75,1034.75,1,42
05/03/2004,06:36,1034.75,1034.75,1034.75,1034.75,0,31
05/03/2004,06:37,1034.75,1035.00,1034.75,1034.75,10,54
05/03/2004,06:38,1034.75,1035.00,1034.75,1034.75,7,83
05/03/2004,06:39,1034.50,1034.75,1034.50,1034.75,6,8
05/03/2004,06:40,1034.75,1034.75,1034.50,1034.50,20,20
05/03/2004,06:41,1034.50,1034.75,1034.50,1034.50,4,107
05/03/2004,06:42,1034.50,1034.50,1034.25,1034.25,0,11
05/03/2004,06:43,1034.25,1034.50,1034.00,1034.25,30,84
05/03/2004,06:44,1034.25,1034.50,1034.00,1034.25,7,6
05/03/2004,06:45,1034.25,1034.25,1034.00,1034.00,11,7
05/03/2004,06:46,1034.25,1034.25,1034.00,1034.00,30,15
05/03/2004,06:47,1034.25,1034.25,1034.25,1034.25,5,0
05/03/2004,06:48,1034.25,1034.25,1034.25,1034.25,41,0
05/03/2004,06:49,1034.25,1034.50,1034.25,1034.50,123,0
05/03/2004,06:50,1034.50,1034.75,1034.50,1034.50,72,38
05/03/2004,06:51,1034.50,1034.50,1034.25,1034.50,13,17
05/03/2004,06:52,1034.50,1034.50,1034.50,1034.50,25,0
05/03/2004,06:53,1034.50,1034.75,1034.50,1034.50,49,11
05/03/2004,06:54,1034.50,1034.50,1034.50,1034.50,0,4
05/03/2004,06:55,1034.50,1034.75,1034.25,1034.25,3,25
05/03/2004,06:56,1034.25,1034.50,1034.00,1034.25,79,9
05/03/2004,06:57,1034.25,1034.25,1034.25,1034.25,46,0
05/03/2004,06:58,1034.25,1034.25,1034.00,1034.25,42,5
05/03/2004,06:59,1034.00,1034.25,1033.75,1034.25,24,61
05/03/2004,07:00,1034.00,1034.00,1033.75,1033.75,53,33
05/03/2004,07:01,1034.00,1034.00,1033.75,1034.00,59,1
05/03/2004,07:02,1034.00,1034.00,1033.75,1034.00,11,1
05/03/2004,07:03,1034.00,1034.00,1034.00,1034.00,4,0
05/03/2004,07:04,1034.00,1034.25,1033.75,1034.25,160,5
05/03/2004,07:05,1034.00,1034.00,1034.00,1034.00,0,11
05/03/2004,07:06,1034.25,1034.25,1034.25,1034.25,21,0
05/03/2004,07:07,1034.25,1034.75,1034.25,1034.75,348,0
05/03/2004,07:08,1034.75,1034.75,1034.50,1034.50,353,20
05/03/2004,07:09,1034.50,1034.50,1034.25,1034.25,0,316
05/03/2004,07:10,1034.25,1034.50,1034.25,1034.25,5,21
05/03/2004,07:11,1034.25,1034.25,1034.25,1034.25,0,28
05/03/2004,07:12,1034.25,1034.50,1034.25,1034.50,1,14
05/03/2004,07:13,1034.25,1034.25,1034.25,1034.25,0,186
05/03/2004,07:14,1034.25,1034.50,1034.00,1034.25,42,102
05/03/2004,07:15,1034.25,1034.25,1034.00,1034.00,1,99
05/03/2004,07:16,1034.25,1034.25,1034.00,1034.00,5,24
05/03/2004,07:17,1034.00,1034.00,1033.75,1034.00,1,36
05/03/2004,07:18,1034.00,1034.00,1033.75,1033.75,23,150
05/03/2004,07:19,1033.75,1033.75,1033.50,1033.50,1,80
05/03/2004,07:20,1033.50,1033.50,1033.50,1033.50,0,60
05/03/2004,07:21,1033.50,1033.50,1033.25,1033.50,80,143
05/03/2004,07:22,1033.50,1033.50,1033.25,1033.50,103,2
05/03/2004,07:23,1033.50,1033.50,1033.25,1033.25,13,15
05/03/2004,07:24,1033.50,1033.50,1033.25,1033.25,16,3
05/03/2004,07:25,1033.50,1033.50,1033.50,1033.50,68,0
05/03/2004,07:26,1033.50,1033.75,1033.50,1033.75,27,0
05/03/2004,07:27,1033.50,1033.75,1033.50,1033.75,2,1
05/03/2004,07:28,1033.50,1033.50,1033.50,1033.50,0,55
05/03/2004,07:29,1033.50,1033.50,1033.25,1033.50,15,7
05/03/2004,07:30,1033.50,1033.75,1033.50,1033.75,7,0
05/03/2004,07:31,1033.75,1033.75,1033.50,1033.50,10,15
05/03/2004,07:32,1033.75,1033.75,1033.50,1033.50,2,25
05/03/2004,07:34,1033.75,1033.75,1033.75,1033.75,31,0
05/03/2004,07:35,1033.75,1033.75,1033.50,1033.50,2,180
05/03/2004,07:36,1033.75,1033.75,1033.50,1033.50,1,61
05/03/2004,07:37,1033.75,1033.75,1033.50,1033.75,3,127
05/03/2004,07:38,1033.50,1033.75,1033.25,1033.50,5,37
05/03/2004,07:39,1033.75,1033.75,1033.50,1033.50,10,102
05/03/2004,07:40,1033.50,1033.50,1033.50,1033.50,0,134
05/03/2004,07:41,1033.50,1033.50,1033.25,1033.50,119,19
05/03/2004,07:42,1033.50,1034.00,1033.50,1033.75,683,37
05/03/2004,07:43,1033.75,1034.00,1033.50,1033.75,74,271
05/03/2004,07:44,1033.75,1034.00,1033.75,1033.75,14,11
05/03/2004,07:45,1033.75,1033.75,1033.75,1033.75,0,17
05/03/2004,07:46,1034.00,1034.00,1034.00,1034.00,3,0
05/03/2004,07:47,1033.75,1034.00,1033.75,1034.00,3,3
05/03/2004,07:48,1033.75,1034.00,1033.75,1034.00,3,1
05/03/2004,07:49,1034.00,1034.25,1034.00,1034.25,279,0
05/03/2004,07:50,1034.25,1034.50,1034.00,1034.25,536,74
05/03/2004,07:51,1034.00,1034.25,1034.00,1034.00,58,29
05/03/2004,07:52,1034.25,1034.25,1033.75,1034.00,107,74
05/03/2004,07:53,1034.00,1034.25,1034.00,1034.00,8,66
05/03/2004,07:54,1034.00,1034.25,1034.00,1034.25,1,24
05/03/2004,07:55,1034.00,1034.25,1034.00,1034.25,36,19
05/03/2004,07:56,1034.25,1034.25,1034.00,1034.25,157,6
05/03/2004,07:57,1034.25,1034.25,1034.25,1034.25,6,0
05/03/2004,07:58,1034.25,1034.25,1034.00,1034.25,110,1
05/03/2004,07:59,1034.25,1034.25,1034.00,1034.25,123,4
05/03/2004,08:00,1034.00,1034.25,1034.00,1034.25,46,43
05/03/2004,08:01,1034.25,1034.25,1034.00,1034.25,105,57
05/03/2004,08:02,1034.25,1034.25,1034.00,1034.25,224,2
05/03/2004,08:03,1034.25,1034.25,1034.00,1034.00,3,9
05/03/2004,08:04,1034.25,1034.25,1034.00,1034.00,5,1
05/03/2004,08:05,1034.00,1034.25,1034.00,1034.25,187,2
05/03/2004,08:06,1034.25,1034.50,1034.25,1034.25,95,2
05/03/2004,08:07,1034.50,1034.50,1034.25,1034.25,5,2
05/03/2004,08:08,1034.25,1034.25,1034.25,1034.25,0,226
05/03/2004,08:09,1034.25,1034.50,1034.25,1034.50,36,1
05/03/2004,08:10,1034.50,1034.50,1034.50,1034.50,3,0
05/03/2004,08:11,1034.25,1034.75,1034.25,1034.50,113,9
05/03/2004,08:12,1034.50,1034.75,1034.50,1034.50,1,50
05/03/2004,08:13,1034.50,1034.50,1034.50,1034.50,0,17
05/03/2004,08:14,1034.75,1034.75,1034.50,1034.50,7,76
05/03/2004,08:15,1034.50,1034.50,1034.25,1034.50,62,162
05/03/2004,08:16,1034.50,1034.75,1034.50,1034.50,55,77
05/03/2004,08:17,1034.50,1034.75,1034.50,1034.50,89,74
05/03/2004,08:18,1034.50,1034.50,1034.25,1034.50,38,13
05/03/2004,08:19,1034.50,1034.50,1034.25,1034.25,15,1
05/03/2004,08:20,1034.50,1034.75,1034.25,1034.75,151,17
05/03/2004,08:21,1034.50,1034.75,1034.25,1034.50,13,88
05/03/2004,08:22,1034.50,1034.50,1034.25,1034.50,16,9
05/03/2004,08:23,1034.75,1034.75,1034.25,1034.25,12,133
05/03/2004,08:24,1034.25,1034.50,1034.00,1034.25,23,14
05/03/2004,08:25,1034.00,1034.25,1034.00,1034.00,61,47
05/03/2004,08:26,1034.00,1034.25,1034.00,1034.00,2,80
05/03/2004,08:27,1034.00,1034.50,1034.00,1034.50,192,96
05/03/2004,08:28,1034.75,1034.75,1034.25,1034.50,111,31
05/03/2004,08:29,1034.50,1034.75,1034.50,1034.75,136,52
05/03/2004,08:30,1034.50,1034.75,1033.75,1034.00,248,1523
05/03/2004,08:31,1034.00,1035.00,1033.50,1035.00,2625,1347
05/03/2004,08:32,1035.00,1035.50,1034.50,1035.00,1963,1077
05/03/2004,08:33,1034.75,1035.50,1034.75,1035.00,1916,852
05/03/2004,08:34,1035.00,1035.25,1034.75,1034.75,1385,1547
05/03/2004,08:35,1035.00,1035.25,1034.50,1035.00,980,760
05/03/2004,08:36,1035.00,1035.00,1034.00,1034.00,1686,3256
05/03/2004,08:37,1034.00,1035.00,1034.00,1034.50,839,778
05/03/2004,08:38,1034.50,1034.75,1034.25,1034.50,1192,639
05/03/2004,08:39,1034.50,1035.50,1034.25,1035.25,2587,1467
05/03/2004,08:40,1035.00,1036.00,1035.00,1035.25,1986,1446
05/03/2004,08:41,1035.50,1036.00,1035.25,1035.75,1165,337
05/03/2004,08:42,1035.75,1036.00,1035.00,1035.25,468,1412
05/03/2004,08:43,1035.25,1035.50,1034.75,1035.00,615,1648
05/03/2004,08:44,1035.00,1035.50,1034.75,1035.50,843,661
05/03/2004,08:45,1035.75,1036.25,1035.50,1036.25,2622,652
05/03/2004,08:46,1036.25,1037.00,1035.75,1036.75,4505,1970
05/03/2004,08:47,1036.75,1037.00,1036.25,1036.75,2063,1555
05/03/2004,08:48,1036.75,1037.25,1036.25,1036.50,1954,1922
05/03/2004,08:49,1036.75,1037.00,1036.50,1036.75,1069,526
05/03/2004,08:50,1036.75,1037.25,1036.00,1036.00,848,2030
05/03/2004,08:51,1036.25,1036.75,1036.00,1036.50,1742,536
05/03/2004,08:52,1036.75,1036.75,1036.00,1036.25,847,1899
05/03/2004,08:53,1036.25,1036.50,1036.00,1036.50,1183,473
05/03/2004,08:54,1036.50,1037.00,1036.25,1036.25,1189,1269
05/03/2004,08:55,1036.50,1036.75,1036.25,1036.50,551,604
05/03/2004,08:56,1036.25,1036.75,1036.25,1036.75,775,370
05/03/2004,08:57,1036.75,1037.50,1036.50,1037.50,2817,533
05/03/2004,08:58,1037.25,1037.50,1036.75,1036.75,1618,1622
05/03/2004,08:59,1037.00,1037.75,1036.75,1037.75,1144,405
05/03/2004,09:00,1037.75,1038.50,1037.50,1038.25,1953,495
05/03/2004,09:01,1038.25,1039.50,1037.50,1038.00,3902,2777
05/03/2004,09:02,1037.75,1038.25,1036.50,1036.75,1220,2096
05/03/2004,09:03,1036.75,1037.25,1036.25,1037.00,2205,1609
05/03/2004,09:04,1037.00,1037.25,1036.00,1036.00,94,1565
05/03/2004,09:05,1036.00,1036.50,1036.00,1036.00,571,969
05/03/2004,09:06,1036.00,1036.25,1035.25,1035.50,1334,1793
05/03/2004,09:07,1035.50,1036.00,1035.50,1035.50,1086,301
05/03/2004,09:08,1035.50,1035.75,1035.25,1035.50,499,965
05/03/2004,09:09,1035.25,1035.75,1035.00,1035.50,796,1907
05/03/2004,09:10,1035.50,1036.00,1035.25,1036.00,1550,491
05/03/2004,09:11,1036.25,1036.25,1035.25,1035.50,842,1419
05/03/2004,09:12,1035.50,1035.75,1035.00,1035.00,926,1459
05/03/2004,09:13,1035.25,1035.25,1034.75,1035.25,1156,1645
05/03/2004,09:14,1035.00,1036.00,1035.00,1035.50,1743,2272
05/03/2004,09:15,1035.25,1035.50,1034.50,1034.50,433,1479
05/03/2004,09:16,1034.75,1035.25,1034.50,1035.25,1094,367
05/03/2004,09:17,1035.25,1035.50,1034.75,1035.25,1319,1002
05/03/2004,09:18,1035.25,1036.50,1035.25,1036.50,3193,398
05/03/2004,09:19,1036.25,1036.75,1036.00,1036.50,1291,1039
05/03/2004,09:20,1036.50,1037.75,1036.50,1037.50,2438,442
05/03/2004,09:21,1037.50,1038.00,1037.00,1038.00,2254,1346
05/03/2004,09:22,1037.75,1038.00,1037.00,1037.00,897,883
05/03/2004,09:23,1037.25,1037.75,1037.00,1037.75,1196,454
05/03/2004,09:24,1037.75,1037.75,1037.00,1037.25,1090,1321
05/03/2004,09:25,1037.25,1038.25,1037.25,1038.00,1940,852
05/03/2004,09:26,1038.00,1038.25,1037.75,1038.00,359,118
05/03/2004,09:27,1038.00,1038.50,1037.75,1038.25,803,741
05/03/2004,09:28,1038.00,1038.50,1038.00,1038.25,401,418
05/03/2004,09:29,1038.50,1039.25,1038.25,1039.25,2706,838
05/03/2004,09:30,1039.25,1039.75,1039.00,1039.00,1774,2002
05/03/2004,09:31,1039.00,1039.25,1038.25,1038.25,1053,1534
05/03/2004,09:32,1038.25,1038.75,1038.25,1038.50,1488,497
05/03/2004,09:33,1038.75,1038.75,1038.50,1038.75,159,356
05/03/2004,09:34,1038.75,1040.00,1038.75,1040.00,3225,554
05/03/2004,09:35,1040.00,1041.00,1039.75,1040.50,5642,2494
05/03/2004,09:36,1040.50,1040.75,1040.25,1040.50,1326,2169
05/03/2004,09:37,1040.50,1041.00,1040.50,1040.75,2226,1270
05/03/2004,09:38,1040.75,1041.25,1040.25,1040.25,793,2578
05/03/2004,09:39,1040.50,1040.50,1039.75,1040.25,765,1448
05/03/2004,09:40,1040.25,1040.50,1040.00,1040.00,373,1230
05/03/2004,09:41,1040.00,1040.50,1039.75,1040.00,934,1050
05/03/2004,09:42,1040.00,1040.50,1039.75,1040.50,571,1078
05/03/2004,09:43,1040.25,1041.25,1040.00,1040.50,1781,2872
05/03/2004,09:44,1040.75,1040.75,1040.00,1040.00,243,740
05/03/2004,09:45,1040.00,1040.75,1040.00,1040.50,1008,657
05/03/2004,09:46,1040.75,1040.75,1040.25,1040.50,75,399
05/03/2004,09:47,1040.50,1041.50,1040.25,1041.50,1823,230
05/03/2004,09:48,1041.50,1041.50,1040.75,1041.00,1861,1001
05/03/2004,09:49,1041.00,1041.25,1040.75,1041.00,733,131
05/03/2004,09:50,1041.00,1041.50,1040.50,1040.75,1676,1704
05/03/2004,09:51,1040.75,1041.25,1040.75,1041.25,888,476
05/03/2004,09:52,1041.25,1041.75,1041.00,1041.50,1642,731
05/03/2004,09:53,1041.75,1041.75,1041.00,1041.25,515,1255
05/03/2004,09:54,1041.00,1041.75,1041.00,1041.25,934,963
05/03/2004,09:55,1041.25,1041.25,1040.75,1040.75,55,1570
05/03/2004,09:56,1040.75,1041.00,1040.25,1040.25,189,2164
05/03/2004,09:57,1040.25,1040.75,1040.00,1040.75,1738,1117
05/03/2004,09:58,1040.50,1040.75,1040.50,1040.50,21,383
05/03/2004,09:59,1040.75,1041.00,1040.50,1040.50,967,1192
05/03/2004,10:00,1040.50,1040.75,1040.00,1040.75,815,1223
05/03/2004,10:01,1040.75,1041.00,1040.50,1040.75,706,722
05/03/2004,10:02,1040.75,1041.25,1040.50,1041.00,2116,474
05/03/2004,10:03,1041.25,1041.25,1040.50,1040.75,1298,660
05/03/2004,10:04,1040.75,1041.00,1040.25,1040.75,927,1441
05/03/2004,10:05,1041.00,1041.00,1040.50,1040.50,10,303
05/03/2004,10:06,1040.50,1041.75,1040.50,1041.50,2739,118
05/03/2004,10:07,1041.75,1042.25,1041.75,1042.00,1834,342
05/03/2004,10:08,1042.00,1042.75,1042.00,1042.25,2226,1530
05/03/2004,10:09,1042.50,1042.50,1041.75,1042.25,978,1122
05/03/2004,10:10,1042.25,1042.50,1042.00,1042.25,581,889
05/03/2004,10:11,1042.25,1042.75,1041.75,1041.75,1058,1790
05/03/2004,10:12,1041.75,1042.00,1041.50,1042.00,774,478
05/03/2004,10:13,1041.75,1042.00,1041.25,1041.50,552,1131
05/03/2004,10:14,1041.50,1041.75,1041.50,1041.75,430,41
05/03/2004,10:15,1041.50,1041.75,1041.50,1041.50,78,306
05/03/2004,10:16,1041.75,1041.75,1041.50,1041.50,167,64
05/03/2004,10:17,1041.50,1042.25,1041.25,1041.75,1078,845
05/03/2004,10:18,1041.75,1042.25,1041.75,1042.00,513,115
05/03/2004,10:19,1042.00,1042.75,1042.00,1042.75,1335,85
05/03/2004,10:20,1042.75,1043.25,1042.50,1043.00,2419,1399
05/03/2004,10:21,1042.75,1043.00,1041.75,1041.75,423,2549
05/03/2004,10:22,1041.75,1042.00,1041.25,1041.50,97,1450
05/03/2004,10:23,1041.50,1041.50,1041.00,1041.50,676,1079
05/03/2004,10:24,1041.25,1042.00,1041.25,1041.75,1015,254
05/03/2004,10:25,1041.75,1042.00,1041.50,1042.00,747,363
05/03/2004,10:26,1042.00,1042.00,1041.50,1041.75,458,392
05/03/2004,10:27,1041.50,1041.75,1041.50,1041.75,500,181
05/03/2004,10:28,1041.75,1041.75,1040.75,1040.75,934,2379
05/03/2004,10:29,1040.75,1041.50,1040.75,1041.00,433,253
05/03/2004,10:30,1041.00,1041.25,1040.75,1041.25,176,689
05/03/2004,10:31,1041.00,1041.25,1040.75,1040.75,18,491
05/03/2004,10:32,1040.75,1041.00,1040.75,1040.75,20,167
05/03/2004,10:33,1040.75,1041.00,1040.50,1040.75,279,329
05/03/2004,10:34,1040.75,1041.50,1040.50,1041.25,714,229
05/03/2004,10:35,1041.25,1041.50,1041.00,1041.25,491,95
05/03/2004,10:36,1041.25,1041.25,1040.75,1041.25,300,567
05/03/2004,10:37,1041.25,1041.25,1040.50,1040.75,33,751
05/03/2004,10:38,1040.75,1041.00,1040.50,1041.00,145,78
05/03/2004,10:39,1040.75,1041.00,1040.50,1040.50,10,713
05/03/2004,10:40,1040.75,1041.25,1040.50,1041.00,1377,80
05/03/2004,10:41,1041.00,1041.25,1040.50,1040.50,280,861
05/03/2004,10:42,1040.75,1040.75,1040.25,1040.75,607,2473
05/03/2004,10:43,1040.50,1040.75,1040.25,1040.50,307,728
05/03/2004,10:44,1040.50,1040.75,1040.25,1040.25,92,290
05/03/2004,10:45,1040.50,1040.75,1040.25,1040.25,166,285
05/03/2004,10:46,1040.50,1040.50,1040.00,1040.00,45,970
05/03/2004,10:47,1040.00,1040.50,1040.00,1040.25,582,521
05/03/2004,10:48,1040.25,1040.25,1040.00,1040.00,31,94
05/03/2004,10:49,1040.00,1040.50,1040.00,1040.25,816,1554
05/03/2004,10:50,1040.25,1040.25,1039.75,1039.75,162,938
05/03/2004,10:51,1039.75,1040.00,1039.75,1039.75,88,362
05/03/2004,10:52,1039.75,1040.50,1039.75,1040.25,1374,171
05/03/2004,10:53,1040.25,1040.50,1040.00,1040.25,1204,207
05/03/2004,10:54,1040.25,1040.25,1039.75,1040.00,1121,882
05/03/2004,10:55,1040.00,1040.75,1040.00,1040.75,405,231
05/03/2004,10:56,1040.75,1040.75,1040.50,1040.50,492,86
05/03/2004,10:57,1040.50,1040.75,1040.25,1040.25,21,1070
05/03/2004,10:58,1040.25,1040.50,1040.00,1040.00,82,295
05/03/2004,10:59,1040.00,1041.00,1040.00,1040.75,701,637
05/03/2004,11:00,1040.75,1040.75,1040.00,1040.25,257,1243
05/03/2004,11:01,1040.00,1040.75,1040.00,1040.75,476,47
05/03/2004,11:02,1040.75,1040.75,1040.25,1040.50,46,115
05/03/2004,11:03,1040.50,1040.75,1040.25,1040.75,154,249
05/03/2004,11:04,1040.50,1040.75,1040.50,1040.75,32,225
05/03/2004,11:05,1040.75,1040.75,1040.50,1040.50,80,79
05/03/2004,11:06,1040.50,1041.00,1040.50,1040.50,662,238
05/03/2004,11:07,1040.75,1041.25,1040.75,1041.00,644,40
05/03/2004,11:08,1041.00,1041.25,1041.00,1041.00,269,95
05/03/2004,11:09,1041.00,1041.00,1040.50,1040.75,238,729
05/03/2004,11:10,1040.50,1040.75,1040.25,1040.50,64,111
05/03/2004,11:11,1040.50,1040.50,1039.75,1040.00,216,1498
05/03/2004,11:12,1040.00,1041.00,1040.00,1040.50,947,276
05/03/2004,11:13,1040.50,1040.75,1040.25,1040.75,119,332
05/03/2004,11:14,1040.50,1040.50,1040.00,1040.00,54,416
05/03/2004,11:15,1040.25,1040.75,1040.00,1040.00,317,172
05/03/2004,11:16,1040.25,1040.50,1040.00,1040.25,200,135
05/03/2004,11:17,1040.00,1040.25,1039.75,1040.00,99,215
05/03/2004,11:18,1040.00,1040.25,1040.00,1040.00,173,430
05/03/2004,11:19,1039.75,1040.00,1039.25,1039.50,253,2677
05/03/2004,11:20,1039.50,1039.75,1039.50,1039.50,214,198
05/03/2004,11:21,1039.50,1039.75,1039.25,1039.25,82,232
05/03/2004,11:22,1039.25,1039.50,1039.00,1039.00,27,546
05/03/2004,11:23,1039.00,1039.25,1038.75,1038.75,52,1347
05/03/2004,11:24,1038.75,1039.25,1038.75,1039.00,393,89
05/03/2004,11:25,1039.25,1039.25,1038.75,1039.25,509,230
05/03/2004,11:26,1039.25,1039.75,1039.00,1039.75,833,9
05/03/2004,11:27,1039.50,1039.75,1039.25,1039.75,230,136
05/03/2004,11:28,1039.75,1039.75,1039.50,1039.75,19,10
05/03/2004,11:29,1039.75,1040.25,1039.75,1040.25,463,67
05/03/2004,11:30,1040.25,1040.25,1040.00,1040.25,14,230
05/03/2004,11:31,1040.00,1040.50,1040.00,1040.50,893,382
05/03/2004,11:32,1040.50,1040.50,1040.25,1040.50,54,16
05/03/2004,11:33,1040.25,1040.50,1040.00,1040.00,127,309
05/03/2004,11:34,1040.00,1040.25,1039.75,1040.25,258,149
05/03/2004,11:35,1040.00,1040.75,1040.00,1040.75,305,86
05/03/2004,11:36,1040.75,1040.75,1040.25,1040.75,1202,684
05/03/2004,11:37,1040.75,1040.75,1040.50,1040.75,194,11
05/03/2004,11:38,1040.75,1041.00,1040.75,1041.00,69,54
05/03/2004,11:39,1040.75,1041.00,1040.50,1040.75,127,216
05/03/2004,11:40,1040.75,1041.00,1040.75,1040.75,206,49
05/03/2004,11:41,1041.00,1041.00,1040.50,1040.50,23,98
05/03/2004,11:42,1040.50,1040.75,1040.50,1040.75,1,40
05/03/2004,11:43,1040.50,1040.75,1040.50,1040.75,4,6
05/03/2004,11:44,1040.50,1041.00,1040.50,1040.75,583,9
05/03/2004,11:45,1041.00,1041.25,1040.75,1040.75,384,161
05/03/2004,11:46,1041.00,1041.00,1040.50,1040.50,21,173
05/03/2004,11:47,1040.75,1041.00,1040.75,1040.75,263,35
05/03/2004,11:48,1041.00,1041.00,1040.00,1040.00,7,1135
05/03/2004,11:49,1040.00,1040.00,1039.50,1040.00,696,505
05/03/2004,11:50,1040.00,1040.25,1039.75,1040.00,72,40
05/03/2004,11:51,1040.00,1040.00,1039.75,1039.75,151,99
05/03/2004,11:52,1039.75,1040.00,1039.75,1040.00,67,146
05/03/2004,11:53,1040.00,1040.00,1039.50,1039.75,175,369
05/03/2004,11:54,1039.75,1040.00,1039.75,1040.00,7,100
05/03/2004,11:55,1039.75,1039.75,1039.50,1039.75,85,181
05/03/2004,11:56,1039.75,1040.00,1039.75,1039.75,30,130
05/03/2004,11:57,1040.00,1040.25,1039.75,1040.25,290,19
05/03/2004,11:58,1040.00,1040.50,1040.00,1040.50,214,13
05/03/2004,11:59,1040.50,1040.75,1040.50,1040.50,91,49
05/03/2004,12:00,1040.75,1040.75,1040.50,1040.75,182,26
05/03/2004,12:01,1040.75,1040.75,1040.50,1040.50,48,2
05/03/2004,12:02,1040.75,1040.75,1040.00,1040.25,7,306
05/03/2004,12:03,1040.25,1040.25,1040.00,1040.00,240,59
05/03/2004,12:04,1040.00,1040.25,1040.00,1040.00,6,82
05/03/2004,12:05,1040.25,1040.25,1040.00,1040.25,154,2
05/03/2004,12:06,1040.00,1040.25,1039.75,1039.75,109,275
05/03/2004,12:07,1039.75,1040.00,1039.75,1039.75,5,27
05/03/2004,12:08,1040.00,1040.25,1039.75,1040.00,168,22
05/03/2004,12:09,1039.75,1040.25,1039.75,1040.25,357,28
05/03/2004,12:10,1040.25,1040.25,1040.00,1040.25,25,13
05/03/2004,12:11,1040.25,1040.25,1040.00,1040.00,38,48
05/03/2004,12:12,1040.00,1040.25,1040.00,1040.00,5,100
05/03/2004,12:13,1040.00,1040.00,1039.75,1039.75,2,94
05/03/2004,12:14,1039.75,1040.00,1039.50,1039.50,207,785
05/03/2004,12:15,1039.50,1040.00,1039.25,1040.00,238,312
05/03/2004,12:16,1040.00,1040.00,1039.50,1039.50,8,344
05/03/2004,12:17,1039.50,1039.50,1039.25,1039.25,41,242
05/03/2004,12:18,1039.25,1039.50,1039.25,1039.25,318,381
05/03/2004,12:19,1039.50,1039.50,1039.25,1039.25,31,94
05/03/2004,12:20,1039.50,1039.75,1039.25,1039.25,363,494
05/03/2004,12:21,1039.25,1039.50,1039.00,1039.25,86,775
05/03/2004,12:22,1039.50,1039.50,1039.00,1039.00,117,207
05/03/2004,12:23,1039.25,1039.50,1039.25,1039.25,119,89
05/03/2004,12:24,1039.25,1039.50,1039.25,1039.50,110,80
05/03/2004,12:25,1039.50,1039.50,1039.25,1039.25,12,225
05/03/2004,12:26,1039.25,1039.50,1039.25,1039.25,8,145
05/03/2004,12:27,1039.00,1039.25,1039.00,1039.25,74,190
05/03/2004,12:28,1039.00,1039.50,1039.00,1039.00,341,492
05/03/2004,12:29,1039.00,1039.00,1038.50,1038.50,143,1788
05/03/2004,12:30,1038.25,1038.50,1038.00,1038.25,577,956
05/03/2004,12:31,1038.00,1038.75,1038.00,1038.50,962,482
05/03/2004,12:32,1038.50,1038.75,1038.25,1038.50,403,261
05/03/2004,12:33,1038.50,1038.75,1038.25,1038.25,15,930
05/03/2004,12:34,1038.25,1038.25,1037.75,1038.00,412,737
05/03/2004,12:35,1038.00,1038.50,1038.00,1038.00,361,288
05/03/2004,12:36,1038.25,1038.25,1037.75,1037.75,251,644
05/03/2004,12:37,1038.00,1038.00,1037.50,1037.50,499,895
05/03/2004,12:38,1037.75,1037.75,1037.50,1037.75,233,944
05/03/2004,12:39,1037.50,1037.75,1037.50,1037.75,65,117
05/03/2004,12:40,1037.75,1037.75,1037.00,1037.25,699,1810
05/03/2004,12:41,1037.25,1037.50,1037.00,1037.00,115,465
05/03/2004,12:42,1037.25,1037.75,1037.00,1037.75,1186,136
05/03/2004,12:43,1037.75,1038.25,1037.50,1038.25,1221,200
05/03/2004,12:44,1038.25,1038.50,1038.00,1038.00,312,244
05/03/2004,12:45,1038.25,1038.25,1037.75,1037.75,24,581
05/03/2004,12:46,1037.75,1038.00,1037.50,1038.00,151,103
05/03/2004,12:47,1038.00,1038.25,1037.75,1037.75,269,335
05/03/2004,12:48,1037.75,1038.25,1037.75,1038.25,260,155
05/03/2004,12:49,1038.25,1038.25,1037.75,1037.75,67,352
05/03/2004,12:50,1038.00,1038.25,1038.00,1038.25,158,402
05/03/2004,12:51,1038.25,1038.50,1038.00,1038.25,1521,346
05/03/2004,12:52,1038.25,1038.25,1038.00,1038.25,522,311
05/03/2004,12:53,1038.25,1038.25,1038.00,1038.25,712,2
05/03/2004,12:54,1038.25,1038.50,1038.00,1038.50,243,9
05/03/2004,12:55,1038.50,1038.75,1038.25,1038.25,1114,369
05/03/2004,12:56,1038.25,1038.50,1038.25,1038.25,114,66
05/03/2004,12:57,1038.25,1038.75,1038.25,1038.75,628,39
05/03/2004,12:58,1038.75,1039.00,1038.50,1038.75,263,135
05/03/2004,12:59,1038.75,1039.00,1038.75,1038.75,32,63
05/03/2004,13:00,1038.75,1038.75,1037.75,1037.75,148,1552
05/03/2004,13:01,1037.75,1038.50,1037.50,1038.50,811,606
05/03/2004,13:02,1038.25,1039.00,1038.25,1039.00,882,241
05/03/2004,13:03,1039.00,1039.00,1038.50,1038.50,197,193
05/03/2004,13:04,1038.75,1039.00,1038.50,1038.75,229,175
05/03/2004,13:05,1038.75,1039.00,1038.50,1038.75,140,305
05/03/2004,13:06,1038.50,1038.75,1038.25,1038.75,145,229
05/03/2004,13:07,1038.75,1039.00,1038.75,1038.75,157,28
05/03/2004,13:08,1038.75,1039.00,1038.50,1039.00,86,100
05/03/2004,13:09,1038.75,1039.00,1038.75,1039.00,35,27
05/03/2004,13:10,1039.00,1039.00,1038.75,1038.75,138,39
05/03/2004,13:11,1039.00,1039.25,1038.75,1039.25,386,28
05/03/2004,13:12,1039.00,1039.75,1039.00,1039.75,1677,185
05/03/2004,13:13,1039.75,1039.75,1039.25,1039.75,803,329
05/03/2004,13:14,1039.75,1039.75,1039.25,1039.50,255,230
05/03/2004,13:15,1039.50,1040.25,1039.50,1040.00,1533,391
05/03/2004,13:16,1040.00,1040.75,1040.00,1040.50,1167,479
05/03/2004,13:17,1040.50,1041.25,1040.50,1041.25,2128,322
05/03/2004,13:18,1041.25,1041.25,1040.50,1040.75,453,817
05/03/2004,13:19,1040.75,1041.25,1040.50,1041.00,536,196
05/03/2004,13:20,1040.75,1041.00,1040.75,1040.75,300,494
05/03/2004,13:21,1040.75,1041.00,1040.25,1040.75,518,546
05/03/2004,13:22,1040.75,1041.25,1040.75,1040.75,538,274
05/03/2004,13:23,1041.00,1041.25,1040.50,1040.50,311,302
05/03/2004,13:24,1040.75,1040.75,1040.25,1040.75,290,426
05/03/2004,13:25,1041.00,1041.00,1040.50,1040.75,373,207
05/03/2004,13:26,1040.75,1041.00,1040.00,1040.25,361,1672
05/03/2004,13:27,1040.50,1040.50,1040.00,1040.25,331,469
05/03/2004,13:28,1040.50,1040.50,1040.00,1040.25,212,673
05/03/2004,13:29,1040.25,1040.50,1039.75,1039.75,60,835
05/03/2004,13:30,1040.00,1040.00,1039.75,1040.00,302,58
05/03/2004,13:31,1039.75,1040.25,1039.75,1040.00,192,594
05/03/2004,13:32,1039.75,1040.25,1039.75,1040.25,1245,280
05/03/2004,13:33,1040.50,1041.00,1040.00,1040.00,1012,748
05/03/2004,13:34,1040.25,1040.50,1039.75,1039.75,268,376
05/03/2004,13:35,1040.00,1040.25,1039.50,1039.50,295,1308
05/03/2004,13:36,1039.50,1039.75,1039.00,1039.25,503,1604
05/03/2004,13:37,1039.00,1039.25,1038.75,1038.75,142,703
05/03/2004,13:38,1038.75,1039.00,1038.25,1039.00,542,478
05/03/2004,13:39,1038.75,1039.00,1038.25,1038.50,250,699
05/03/2004,13:40,1038.75,1039.00,1038.50,1038.75,300,286
05/03/2004,13:41,1038.50,1039.00,1037.75,1038.75,1024,997
05/03/2004,13:42,1038.75,1039.25,1038.50,1039.25,1184,165
05/03/2004,13:43,1039.25,1040.00,1039.00,1040.00,2168,596
05/03/2004,13:44,1040.00,1040.00,1039.25,1039.25,69,922
05/03/2004,13:45,1039.25,1039.50,1039.25,1039.50,270,236
05/03/2004,13:46,1039.50,1039.50,1039.00,1039.00,155,254
05/03/2004,13:47,1039.25,1039.50,1039.00,1039.50,786,38
05/03/2004,13:48,1039.50,1039.75,1039.00,1039.25,352,411
05/03/2004,13:49,1039.25,1039.50,1039.00,1039.00,333,246
05/03/2004,13:50,1039.25,1039.25,1038.00,1038.00,81,2665
05/03/2004,13:51,1038.00,1038.25,1037.25,1037.25,658,2360
05/03/2004,13:52,1037.50,1037.50,1036.50,1036.75,1253,3261
05/03/2004,13:53,1036.75,1036.75,1035.75,1036.25,1649,3876
05/03/2004,13:54,1036.25,1037.00,1036.00,1037.00,1950,1563
05/03/2004,13:55,1037.00,1037.25,1036.75,1037.00,1573,971
05/03/2004,13:56,1037.00,1037.25,1036.00,1036.75,1029,1879
05/03/2004,13:57,1036.50,1036.75,1035.75,1036.00,315,1421
05/03/2004,13:58,1035.75,1037.00,1035.75,1036.75,1934,1024
05/03/2004,13:59,1036.75,1036.75,1036.25,1036.25,386,369
05/03/2004,14:00,1036.25,1036.75,1036.25,1036.50,190,208
05/03/2004,14:01,1036.50,1037.00,1036.50,1036.75,653,537
05/03/2004,14:02,1036.75,1037.50,1036.75,1037.25,2289,366
05/03/2004,14:03,1037.25,1037.25,1036.75,1036.75,147,276
05/03/2004,14:04,1036.75,1037.50,1036.50,1037.50,897,403
05/03/2004,14:05,1037.50,1037.75,1037.00,1037.25,826,334
05/03/2004,14:06,1037.00,1037.25,1036.75,1036.75,255,385
05/03/2004,14:07,1036.75,1037.25,1036.50,1036.75,622,970
05/03/2004,14:08,1036.50,1037.25,1036.50,1037.25,886,90
05/03/2004,14:09,1037.50,1038.25,1037.25,1038.00,2303,188
05/03/2004,14:10,1038.25,1038.75,1038.00,1038.75,2232,836
05/03/2004,14:11,1038.75,1039.25,1038.50,1038.75,1451,882
05/03/2004,14:12,1038.50,1038.75,1038.25,1038.75,775,569
05/03/2004,14:13,1038.75,1039.00,1038.50,1038.75,448,399
05/03/2004,14:14,1038.75,1038.75,1038.50,1038.50,23,293
05/03/2004,14:15,1038.50,1038.50,1037.25,1037.75,545,1322
05/03/2004,14:16,1037.50,1038.50,1037.50,1038.25,796,448
05/03/2004,14:17,1038.25,1038.25,1037.75,1038.25,512,221
05/03/2004,14:18,1038.25,1038.50,1037.75,1038.25,825,285
05/03/2004,14:19,1038.50,1039.00,1038.00,1038.50,1166,939
05/03/2004,14:20,1038.50,1039.00,1038.50,1038.75,296,429
05/03/2004,14:21,1038.75,1038.75,1038.25,1038.50,397,442
05/03/2004,14:22,1038.50,1039.00,1038.50,1038.50,414,298
05/03/2004,14:23,1038.25,1038.50,1037.00,1037.75,698,2104
05/03/2004,14:24,1037.75,1038.00,1037.50,1038.00,664,214
05/03/2004,14:25,1037.75,1038.00,1037.75,1037.75,135,365
05/03/2004,14:26,1037.75,1037.75,1036.50,1036.75,637,1775
05/03/2004,14:27,1037.00,1038.50,1036.75,1038.25,1562,732
05/03/2004,14:28,1038.25,1038.50,1037.25,1037.75,529,1547
05/03/2004,14:29,1038.00,1038.50,1037.25,1038.25,996,525
05/03/2004,14:30,1038.25,1038.50,1037.50,1037.75,22,380
05/03/2004,14:31,1037.50,1037.75,1037.25,1037.25,980,719
05/03/2004,14:32,1037.25,1038.00,1037.25,1038.00,210,133
05/03/2004,14:33,1037.75,1038.25,1037.75,1038.00,575,115
05/03/2004,14:34,1038.25,1038.25,1037.50,1038.00,481,454
05/03/2004,14:35,1038.25,1039.00,1038.00,1039.00,2990,1182
05/03/2004,14:36,1039.00,1040.00,1039.00,1039.50,2681,892
05/03/2004,14:37,1039.50,1040.00,1039.50,1040.00,1065,82
05/03/2004,14:38,1039.75,1040.00,1039.50,1039.75,393,835
05/03/2004,14:39,1039.75,1040.50,1039.50,1040.50,2281,527
05/03/2004,14:40,1040.25,1041.00,1040.25,1040.75,1613,424
05/03/2004,14:41,1041.00,1041.25,1040.75,1040.75,3300,747
05/03/2004,14:42,1040.75,1041.25,1040.75,1041.00,1492,320
05/03/2004,14:43,1041.00,1041.25,1040.75,1041.00,837,1068
05/03/2004,14:44,1040.75,1041.00,1040.00,1040.00,349,2221
05/03/2004,14:45,1040.25,1040.50,1040.00,1040.50,2023,241
05/03/2004,14:46,1040.50,1041.25,1040.50,1041.00,1731,818
05/03/2004,14:47,1040.75,1041.25,1040.50,1040.75,1184,1072
05/03/2004,14:48,1040.75,1041.00,1040.25,1040.75,538,610
05/03/2004,14:49,1041.00,1041.25,1040.75,1041.00,682,98
05/03/2004,14:50,1041.00,1042.00,1041.00,1042.00,4028,357
05/03/2004,14:51,1042.00,1042.25,1041.50,1041.75,1461,711
05/03/2004,14:52,1041.75,1042.00,1041.50,1041.75,762,1331
05/03/2004,14:53,1041.50,1042.00,1041.50,1042.00,870,626
05/03/2004,14:54,1042.00,1042.25,1041.50,1042.25,893,1428
05/03/2004,14:55,1042.00,1042.25,1041.75,1041.75,480,352
05/03/2004,14:56,1042.00,1042.25,1041.75,1042.25,530,132
05/03/2004,14:57,1042.25,1042.25,1042.00,1042.25,72,1535
05/03/2004,14:58,1042.00,1042.25,1041.75,1041.75,352,922
05/03/2004,14:59,1041.75,1042.00,1041.50,1041.75,490,1953
05/03/2004,15:00,1041.50,1041.75,1041.50,1041.75,844,1488
05/03/2004,15:01,1041.75,1042.25,1041.75,1042.00,2304,1461
05/03/2004,15:02,1042.00,1042.00,1041.75,1041.75,2689,659
05/03/2004,15:03,1041.75,1042.00,1041.75,1041.75,174,632
05/03/2004,15:04,1041.75,1042.00,1041.50,1042.00,1311,726
05/03/2004,15:05,1042.00,1042.00,1041.75,1041.75,647,417
05/03/2004,15:06,1041.75,1042.00,1041.50,1041.50,100,1127
05/03/2004,15:07,1041.50,1041.75,1041.50,1041.50,476,276
05/03/2004,15:08,1041.50,1042.00,1041.50,1041.75,684,202
05/03/2004,15:09,1041.75,1042.25,1041.75,1042.00,889,266
05/03/2004,15:10,1042.00,1042.25,1041.75,1041.75,329,274
05/03/2004,15:11,1042.00,1042.00,1041.50,1041.75,283,2120
05/03/2004,15:12,1041.75,1041.75,1041.00,1041.75,1147,2759
05/03/2004,15:13,1041.50,1041.75,1041.50,1041.50,253,914
05/03/2004,15:14,1041.75,1041.75,1041.50,1041.50,49,386
05/03/2004,15:15,1041.50,1041.50,1041.00,1041.50,1090,1684
05/03/2004,15:16,1041.25,1041.50,1041.25,1041.50,4,51
05/03/2004,15:31,1041.25,1041.50,1041.00,1041.25,112,165
05/03/2004,15:32,1041.00,1041.50,1041.00,1041.50,9,36
05/03/2004,15:33,1041.25,1041.75,1041.25,1041.75,35,4
05/03/2004,15:34,1041.75,1041.75,1041.50,1041.75,11,61
05/03/2004,15:35,1041.75,1041.75,1041.25,1041.25,4,46
05/03/2004,15:36,1041.50,1041.75,1041.50,1041.75,108,0
05/03/2004,15:37,1041.50,1041.75,1041.50,1041.75,3,40
05/03/2004,15:38,1041.50,1041.75,1041.50,1041.75,2,11
05/03/2004,15:39,1041.75,1041.75,1041.50,1041.50,15,18
05/03/2004,15:40,1041.50,1041.75,1041.50,1041.50,5,22
05/03/2004,15:42,1041.50,1041.50,1041.25,1041.25,0,5
05/03/2004,15:43,1041.25,1041.50,1041.25,1041.25,9,2
05/03/2004,15:44,1041.50,1041.50,1041.50,1041.50,66,0
05/03/2004,15:45,1041.50,1041.50,1041.25,1041.50,31,1
05/03/2004,15:46,1041.25,1041.50,1041.25,1041.50,25,2
05/03/2004,15:47,1041.50,1041.50,1041.25,1041.25,6,7
05/03/2004,15:48,1041.50,1041.75,1041.25,1041.75,102,19
05/03/2004,15:49,1041.50,1041.75,1041.50,1041.75,20,1
05/03/2004,15:50,1041.75,1041.75,1041.75,1041.75,1,0
05/03/2004,15:51,1041.50,1041.50,1041.50,1041.50,0,27
05/03/2004,15:52,1041.50,1041.50,1041.50,1041.50,0,17
05/03/2004,15:53,1041.50,1041.50,1041.50,1041.50,0,6
05/03/2004,15:54,1041.50,1041.50,1041.25,1041.25,5,9
05/03/2004,15:55,1041.25,1041.50,1041.25,1041.50,5,1
05/03/2004,15:56,1041.50,1041.50,1041.50,1041.50,21,0
05/03/2004,15:57,1041.50,1041.50,1041.50,1041.50,96,0
05/03/2004,15:58,1041.50,1041.50,1041.50,1041.50,11,0
05/03/2004,15:59,1041.50,1041.75,1041.50,1041.50,6,1
05/03/2004,16:00,1041.75,1041.75,1041.50,1041.75,32,22
05/03/2004,17:01,1041.50,1041.50,1041.50,1041.50,17,0
05/03/2004,17:02,1041.50,1041.50,1041.25,1041.25,6,1
05/03/2004,17:03,1041.25,1041.25,1041.25,1041.25,0,2
05/03/2004,17:04,1041.25,1041.25,1041.25,1041.25,0,2
05/03/2004,17:05,1041.25,1041.25,1041.25,1041.25,0,70
05/03/2004,17:06,1041.25,1041.25,1041.25,1041.25,0,2
05/03/2004,17:07,1041.25,1041.25,1041.25,1041.25,0,1
05/03/2004,17:10,1041.25,1041.50,1041.25,1041.25,1,3
05/03/2004,17:11,1041.50,1041.50,1041.50,1041.50,2,0
05/03/2004,17:12,1041.25,1041.25,1041.25,1041.25,0,2
05/03/2004,17:16,1041.25,1041.25,1041.25,1041.25,0,46
05/03/2004,17:17,1041.25,1041.25,1041.00,1041.00,0,12
05/03/2004,17:20,1041.25,1041.25,1041.25,1041.25,2,0
05/03/2004,17:22,1041.25,1041.25,1041.25,1041.25,2,0
05/03/2004,17:23,1041.25,1041.25,1041.00,1041.00,1,10
05/03/2004,17:24,1041.00,1041.25,1041.00,1041.25,15,11
05/03/2004,17:25,1041.25,1041.50,1041.00,1041.50,37,1
05/03/2004,17:26,1041.50,1041.50,1041.50,1041.50,1,0
05/03/2004,17:27,1041.50,1041.50,1041.50,1041.50,3,0
05/03/2004,17:30,1041.50,1041.50,1041.50,1041.50,61,0
05/03/2004,17:31,1041.50,1041.50,1041.25,1041.25,1,1
05/03/2004,17:32,1041.50,1041.50,1041.50,1041.50,11,0
05/03/2004,17:33,1041.50,1041.50,1041.50,1041.50,1,0
05/03/2004,17:34,1041.75,1041.75,1041.25,1041.25,1,6
05/03/2004,17:35,1041.50,1041.50,1041.50,1041.50,1,0
05/03/2004,17:37,1041.50,1041.50,1041.50,1041.50,1,0
05/03/2004,17:38,1041.50,1041.50,1041.50,1041.50,4,0
05/03/2004,17:39,1041.50,1041.75,1041.50,1041.75,4,0
05/03/2004,17:40,1041.25,1041.50,1041.25,1041.50,1,1
05/03/2004,17:41,1041.50,1041.50,1041.50,1041.50,1,0
05/03/2004,17:45,1041.50,1041.50,1041.50,1041.50,5,0
05/03/2004,17:46,1041.50,1041.50,1041.50,1041.50,7,0
05/03/2004,17:47,1041.50,1041.50,1041.50,1041.50,5,0
05/03/2004,17:48,1041.50,1041.50,1041.50,1041.50,2,0
05/03/2004,17:52,1041.50,1041.50,1041.50,1041.50,1,0
05/03/2004,17:53,1041.50,1041.50,1041.50,1041.50,1,0
05/03/2004,17:56,1041.50,1041.50,1041.50,1041.50,5,0
05/03/2004,17:58,1041.50,1041.50,1041.50,1041.50,1,0
05/03/2004,18:02,1041.50,1041.50,1041.50,1041.50,2,0
05/03/2004,18:03,1041.50,1041.50,1041.50,1041.50,2,0
05/03/2004,18:04,1041.50,1041.50,1041.50,1041.50,3,0
05/03/2004,18:07,1041.50,1041.50,1041.50,1041.50,1,0
05/03/2004,18:08,1041.25,1041.50,1041.25,1041.50,5,2
05/03/2004,18:10,1041.50,1041.50,1041.50,1041.50,2,0
05/03/2004,18:11,1041.50,1041.50,1041.50,1041.50,1,0
05/03/2004,18:14,1041.75,1041.75,1041.75,1041.75,6,0
05/03/2004,18:15,1041.50,1041.50,1041.50,1041.50,0,10
05/03/2004,18:16,1041.50,1041.50,1041.50,1041.50,0,7
05/03/2004,18:17,1041.75,1041.75,1041.75,1041.75,4,0
05/03/2004,18:21,1041.75,1041.75,1041.75,1041.75,3,0
05/03/2004,18:23,1041.75,1041.75,1041.75,1041.75,2,0
05/03/2004,18:27,1041.75,1041.75,1041.75,1041.75,2,0
05/03/2004,18:30,1041.75,1041.75,1041.75,1041.75,50,0
05/03/2004,18:31,1041.50,1041.50,1041.50,1041.50,0,1
05/03/2004,18:32,1041.75,1041.75,1041.75,1041.75,5,0
05/03/2004,18:33,1041.75,1041.75,1041.75,1041.75,2,0
05/03/2004,18:35,1041.50,1041.50,1041.50,1041.50,0,2
05/03/2004,18:36,1041.50,1041.75,1041.50,1041.50,27,15
05/03/2004,18:39,1041.50,1041.50,1041.50,1041.50,0,1
05/03/2004,18:40,1041.50,1041.50,1041.50,1041.50,0,10
05/03/2004,18:42,1041.25,1041.25,1041.25,1041.25,0,15
05/03/2004,18:46,1041.25,1041.50,1041.25,1041.50,1,1
05/03/2004,18:47,1041.25,1041.50,1041.25,1041.50,1,1
05/03/2004,18:48,1041.50,1041.50,1041.50,1041.50,1,0
05/03/2004,18:50,1041.75,1041.75,1041.50,1041.50,3,3
05/03/2004,18:53,1041.50,1041.75,1041.50,1041.75,1,1
05/03/2004,18:54,1041.50,1041.75,1041.50,1041.75,2,2
05/03/2004,18:58,1041.75,1041.75,1041.75,1041.75,23,0
05/03/2004,18:59,1042.00,1042.00,1042.00,1042.00,2,0
05/03/2004,19:01,1042.00,1042.00,1042.00,1042.00,2,0
05/03/2004,19:03,1042.00,1042.00,1042.00,1042.00,1,0
05/03/2004,19:04,1042.00,1042.00,1042.00,1042.00,2,0
05/03/2004,19:06,1042.00,1042.00,1042.00,1042.00,1,0
05/03/2004,19:08,1042.00,1042.25,1042.00,1042.25,50,0
05/03/2004,19:09,1042.00,1042.00,1042.00,1042.00,0,5
05/03/2004,19:10,1042.00,1042.00,1042.00,1042.00,0,5
05/03/2004,19:13,1042.00,1042.00,1042.00,1042.00,0,4
05/03/2004,19:17,1042.00,1042.00,1042.00,1042.00,0,1
05/03/2004,19:22,1042.00,1042.00,1042.00,1042.00,0,5
05/03/2004,19:23,1042.00,1042.00,1042.00,1042.00,0,1
05/03/2004,19:24,1042.00,1042.00,1042.00,1042.00,0,1
05/03/2004,19:25,1042.00,1042.00,1042.00,1042.00,0,2
05/03/2004,19:26,1042.00,1042.00,1042.00,1042.00,0,1
05/03/2004,19:28,1042.00,1042.00,1042.00,1042.00,0,1
05/03/2004,19:29,1042.00,1042.00,1042.00,1042.00,0,1
05/03/2004,19:30,1042.00,1042.00,1042.00,1042.00,0,20
05/03/2004,19:31,1042.00,1042.00,1042.00,1042.00,0,6
05/03/2004,19:32,1042.00,1042.00,1042.00,1042.00,0,5
05/03/2004,19:34,1041.75,1041.75,1041.75,1041.75,0,1
05/03/2004,19:40,1042.00,1042.00,1042.00,1042.00,5,0
05/03/2004,19:41,1042.00,1042.00,1042.00,1042.00,1,0
05/03/2004,19:42,1042.00,1042.00,1042.00,1042.00,2,0
05/03/2004,19:45,1042.00,1042.00,1042.00,1042.00,1,0
05/03/2004,19:48,1042.25,1042.25,1042.25,1042.25,29,0
05/03/2004,19:50,1042.00,1042.00,1042.00,1042.00,0,8
05/03/2004,19:52,1042.00,1042.00,1042.00,1042.00,0,3
05/03/2004,19:53,1042.25,1042.25,1042.25,1042.25,5,0
05/03/2004,19:54,1042.00,1042.00,1042.00,1042.00,0,4
05/03/2004,19:55,1042.00,1042.00,1042.00,1042.00,0,3
05/03/2004,19:59,1041.75,1041.75,1041.75,1041.75,0,1
05/03/2004,20:02,1041.75,1042.00,1041.75,1042.00,2,1
05/03/2004,20:03,1042.00,1042.00,1042.00,1042.00,2,0
05/03/2004,20:05,1042.00,1042.00,1042.00,1042.00,7,0
05/03/2004,20:06,1042.00,1042.00,1042.00,1042.00,1,0
05/03/2004,20:20,1042.25,1042.25,1042.25,1042.25,2,0
05/03/2004,20:22,1042.00,1042.00,1042.00,1042.00,0,5
05/03/2004,20:32,1042.00,1042.00,1042.00,1042.00,0,1
05/03/2004,20:39,1042.25,1042.25,1042.25,1042.25,2,0
05/03/2004,20:40,1042.25,1042.25,1042.25,1042.25,2,0
05/03/2004,20:42,1042.00,1042.00,1042.00,1042.00,0,5
05/03/2004,20:44,1042.00,1042.00,1042.00,1042.00,0,2
05/03/2004,20:53,1042.25,1042.25,1042.25,1042.25,1,0
05/03/2004,20:57,1042.25,1042.25,1042.25,1042.25,1,0
05/03/2004,21:00,1042.25,1042.25,1042.25,1042.25,16,0
05/03/2004,21:01,1042.25,1042.25,1042.25,1042.25,4,0
05/03/2004,21:03,1042.25,1042.25,1042.25,1042.25,1,0
05/03/2004,21:04,1042.25,1042.25,1042.25,1042.25,2,0
05/03/2004,21:05,1042.00,1042.00,1042.00,1042.00,0,25
05/03/2004,21:10,1042.25,1042.25,1042.25,1042.25,1,0
05/03/2004,21:14,1042.25,1042.25,1042.25,1042.25,2,0
05/03/2004,21:16,1042.00,1042.00,1042.00,1042.00,0,1
05/03/2004,21:17,1042.25,1042.25,1042.25,1042.25,1,0
05/03/2004,21:25,1042.25,1042.25,1042.25,1042.25,42,0
05/03/2004,21:26,1042.25,1042.50,1042.25,1042.50,11,0
05/03/2004,21:27,1042.25,1042.25,1042.25,1042.25,0,1
05/03/2004,21:28,1042.50,1042.50,1042.50,1042.50,57,0
05/03/2004,21:29,1042.50,1042.50,1042.50,1042.50,38,0
05/03/2004,21:30,1042.50,1042.50,1042.50,1042.50,3,0
05/03/2004,21:36,1042.50,1042.50,1042.50,1042.50,1,0
05/03/2004,21:37,1042.75,1042.75,1042.75,1042.75,19,0
05/03/2004,21:38,1042.75,1042.75,1042.75,1042.75,1,0
05/03/2004,21:39,1042.50,1042.50,1042.50,1042.50,0,2
05/03/2004,21:40,1042.50,1042.50,1042.50,1042.50,0,2
05/03/2004,21:44,1042.50,1042.75,1042.50,1042.75,2,1
05/03/2004,21:45,1042.50,1042.75,1042.50,1042.50,3,14
05/03/2004,21:49,1042.50,1042.50,1042.50,1042.50,0,2
05/03/2004,21:51,1042.50,1042.50,1042.50,1042.50,0,1
05/03/2004,21:52,1042.50,1042.50,1042.50,1042.50,0,3
05/03/2004,21:57,1042.50,1042.50,1042.50,1042.50,0,51
05/03/2004,21:58,1042.75,1042.75,1042.75,1042.75,1,0
05/03/2004,21:59,1042.75,1042.75,1042.75,1042.75,1,0
05/03/2004,22:03,1042.75,1042.75,1042.75,1042.75,2,0
05/03/2004,22:04,1042.75,1042.75,1042.50,1042.75,3,1
05/03/2004,22:06,1042.75,1042.75,1042.75,1042.75,2,0
05/03/2004,22:09,1042.50,1042.50,1042.50,1042.50,0,1
05/03/2004,22:10,1042.75,1042.75,1042.75,1042.75,5,0
05/03/2004,22:13,1042.75,1042.75,1042.50,1042.50,1,2
05/03/2004,22:15,1042.75,1042.75,1042.75,1042.75,1,0
05/03/2004,22:19,1042.75,1043.00,1042.75,1043.00,21,0
05/03/2004,22:20,1042.75,1042.75,1042.75,1042.75,0,5
05/03/2004,22:21,1042.50,1042.75,1042.50,1042.50,1,4
05/03/2004,22:25,1042.75,1042.75,1042.75,1042.75,5,0
05/03/2004,22:32,1042.50,1042.50,1042.50,1042.50,0,1
05/03/2004,22:34,1042.75,1042.75,1042.75,1042.75,1,0
05/03/2004,22:37,1042.50,1042.75,1042.50,1042.75,1,2
05/03/2004,22:38,1042.75,1042.75,1042.75,1042.75,10,0
05/03/2004,22:44,1042.75,1042.75,1042.75,1042.75,6,0
05/03/2004,22:47,1042.75,1042.75,1042.75,1042.75,1,0
05/03/2004,22:48,1042.75,1042.75,1042.75,1042.75,5,0
05/03/2004,22:50,1042.75,1042.75,1042.75,1042.75,25,0
05/03/2004,22:51,1042.75,1042.75,1042.75,1042.75,12,0
05/03/2004,22:52,1042.75,1042.75,1042.75,1042.75,1,0
05/03/2004,23:04,1042.75,1042.75,1042.75,1042.75,2,0
05/03/2004,23:06,1042.75,1042.75,1042.75,1042.75,13,0
05/03/2004,23:10,1042.75,1042.75,1042.75,1042.75,5,0
05/03/2004,23:11,1042.75,1042.75,1042.75,1042.75,9,0
05/03/2004,23:20,1043.00,1043.00,1043.00,1043.00,70,0
05/03/2004,23:21,1043.00,1043.00,1043.00,1043.00,26,0
05/03/2004,23:22,1042.75,1043.00,1042.75,1043.00,2,1
05/03/2004,23:23,1042.75,1042.75,1042.50,1042.50,0,113
05/03/2004,23:24,1042.75,1042.75,1042.50,1042.50,2,2
05/03/2004,23:25,1042.75,1042.75,1042.50,1042.50,4,1
05/03/2004,23:32,1042.75,1042.75,1042.75,1042.75,2,0
05/03/2004,23:33,1042.75,1042.75,1042.75,1042.75,2,0
05/03/2004,23:39,1043.00,1043.00,1043.00,1043.00,5,0
05/03/2004,23:42,1043.00,1043.00,1043.00,1043.00,1,0
05/03/2004,23:49,1043.00,1043.25,1043.00,1043.25,61,0
05/03/2004,23:50,1043.00,1043.00,1043.00,1043.00,0,5
05/03/2004,23:55,1043.00,1043.25,1043.00,1043.25,1,1
05/04/2004,00:01,1043.00,1043.00,1043.00,1043.00,0,4
05/04/2004,00:02,1043.00,1043.00,1043.00,1043.00,0,3
05/04/2004,00:04,1043.00,1043.00,1043.00,1043.00,0,1
05/04/2004,00:07,1042.75,1043.00,1042.75,1043.00,2,1
05/04/2004,00:08,1043.00,1043.00,1043.00,1043.00,1,0
05/04/2004,00:09,1043.00,1043.00,1043.00,1043.00,17,0
05/04/2004,00:10,1043.00,1043.00,1043.00,1043.00,33,0
05/04/2004,00:17,1042.75,1042.75,1042.75,1042.75,0,10
05/04/2004,00:27,1042.75,1042.75,1042.75,1042.75,0,1
05/04/2004,00:28,1043.00,1043.00,1042.75,1042.75,2,2
05/04/2004,00:29,1043.00,1043.00,1043.00,1043.00,1,0
05/04/2004,00:30,1043.00,1043.00,1043.00,1043.00,2,0
05/04/2004,00:31,1042.75,1043.00,1042.75,1043.00,1,1
05/04/2004,00:32,1042.75,1042.75,1042.50,1042.50,0,20
05/04/2004,00:33,1042.75,1042.75,1042.75,1042.75,4,0
05/04/2004,00:35,1042.75,1042.75,1042.75,1042.75,1,0
05/04/2004,00:39,1042.75,1042.75,1042.75,1042.75,3,0
05/04/2004,00:40,1042.75,1042.75,1042.75,1042.75,1,0
05/04/2004,00:41,1042.75,1042.75,1042.75,1042.75,1,0
05/04/2004,00:46,1042.75,1042.75,1042.75,1042.75,1,0
05/04/2004,00:49,1042.75,1042.75,1042.75,1042.75,4,0
05/04/2004,00:50,1042.75,1042.75,1042.75,1042.75,1,0
05/04/2004,00:57,1042.75,1042.75,1042.25,1042.25,1,51
05/04/2004,00:59,1042.75,1042.75,1042.75,1042.75,14,0
05/04/2004,01:00,1042.75,1042.75,1042.25,1042.25,1,35
05/04/2004,01:01,1042.25,1042.25,1042.00,1042.25,6,12
05/04/2004,01:02,1042.25,1042.50,1042.25,1042.25,6,14
05/04/2004,01:03,1042.00,1042.25,1042.00,1042.00,3,20
05/04/2004,01:04,1042.00,1042.00,1042.00,1042.00,0,3
05/04/2004,01:05,1042.00,1042.00,1042.00,1042.00,0,26
05/04/2004,01:06,1042.00,1042.00,1042.00,1042.00,0,32
05/04/2004,01:07,1042.00,1042.00,1042.00,1042.00,0,6
05/04/2004,01:08,1042.00,1042.00,1041.75,1041.75,0,35
05/04/2004,01:11,1042.00,1042.00,1042.00,1042.00,3,0
05/04/2004,01:12,1042.00,1042.00,1042.00,1042.00,1,0
05/04/2004,01:13,1042.00,1042.00,1042.00,1042.00,4,0
05/04/2004,01:19,1042.00,1042.00,1042.00,1042.00,1,0
05/04/2004,01:20,1042.00,1042.00,1042.00,1042.00,1,0
05/04/2004,01:21,1042.00,1042.00,1042.00,1042.00,11,0
05/04/2004,01:23,1042.00,1042.00,1042.00,1042.00,1,0
05/04/2004,01:26,1042.00,1042.00,1042.00,1042.00,1,0
05/04/2004,01:27,1042.00,1042.00,1042.00,1042.00,2,0
05/04/2004,01:28,1042.00,1042.00,1042.00,1042.00,24,0
05/04/2004,01:29,1042.00,1042.00,1042.00,1042.00,33,0
05/04/2004,01:30,1041.75,1041.75,1041.75,1041.75,0,3
05/04/2004,01:32,1041.75,1041.75,1041.75,1041.75,0,4
05/04/2004,01:33,1042.00,1042.00,1042.00,1042.00,1,0
05/04/2004,01:34,1041.75,1041.75,1041.75,1041.75,0,2
05/04/2004,01:35,1041.75,1042.00,1041.75,1042.00,1,1
05/04/2004,01:40,1041.75,1041.75,1041.75,1041.75,0,3
05/04/2004,01:41,1041.75,1041.75,1041.75,1041.75,0,2
05/04/2004,01:45,1041.75,1042.00,1041.75,1042.00,1,40
05/04/2004,01:46,1042.00,1042.00,1042.00,1042.00,11,0
05/04/2004,01:48,1042.25,1042.25,1042.25,1042.25,16,0
05/04/2004,01:49,1042.00,1042.00,1042.00,1042.00,0,5
05/04/2004,01:50,1042.25,1042.25,1042.00,1042.00,51,2
05/04/2004,01:52,1042.00,1042.00,1042.00,1042.00,0,2
05/04/2004,01:54,1042.00,1042.25,1042.00,1042.25,2,1
05/04/2004,01:55,1042.25,1042.25,1042.25,1042.25,1,0
05/04/2004,01:57,1042.00,1042.25,1042.00,1042.25,2,91
05/04/2004,01:58,1042.00,1042.00,1042.00,1042.00,0,1
05/04/2004,02:00,1042.25,1042.25,1042.25,1042.25,68,0
05/04/2004,02:01,1042.25,1042.25,1042.25,1042.25,66,0
05/04/2004,02:02,1042.25,1042.50,1042.25,1042.25,7,40
05/04/2004,02:03,1042.25,1042.25,1042.25,1042.25,0,14
05/04/2004,02:04,1042.25,1042.25,1042.25,1042.25,0,18
05/04/2004,02:05,1042.25,1042.50,1042.25,1042.50,1,1
05/04/2004,02:06,1042.50,1042.50,1042.50,1042.50,27,0
05/04/2004,02:07,1042.50,1042.50,1042.50,1042.50,69,0
05/04/2004,02:08,1042.50,1042.50,1042.50,1042.50,11,0
05/04/2004,02:09,1042.50,1042.50,1042.50,1042.50,25,0
05/04/2004,02:10,1042.25,1042.50,1042.25,1042.50,5,4
05/04/2004,02:11,1042.50,1042.50,1042.50,1042.50,8,0
05/04/2004,02:12,1042.50,1042.50,1042.50,1042.50,5,0
05/04/2004,02:13,1042.75,1042.75,1042.75,1042.75,60,0
05/04/2004,02:14,1042.75,1042.75,1042.75,1042.75,2,0
05/04/2004,02:15,1042.75,1042.75,1042.75,1042.75,20,0
05/04/2004,02:16,1043.00,1043.00,1043.00,1043.00,45,0
05/04/2004,02:17,1043.25,1043.25,1043.25,1043.25,53,0
05/04/2004,02:18,1043.25,1043.25,1043.00,1043.00,11,2
05/04/2004,02:19,1043.00,1043.25,1043.00,1043.25,1,2
05/04/2004,02:22,1043.25,1043.25,1043.00,1043.00,1,1
05/04/2004,02:23,1043.00,1043.00,1043.00,1043.00,0,2
05/04/2004,02:25,1043.25,1043.25,1043.25,1043.25,76,0
05/04/2004,02:27,1043.00,1043.25,1043.00,1043.00,3,133
05/04/2004,02:28,1043.00,1043.00,1042.75,1042.75,2,33
05/04/2004,02:29,1042.75,1042.75,1042.75,1042.75,0,42
05/04/2004,02:30,1042.75,1042.75,1042.75,1042.75,0,128
05/04/2004,02:31,1043.00,1043.00,1042.75,1042.75,19,9
05/04/2004,02:32,1043.00,1043.00,1042.50,1042.50,2,54
05/04/2004,02:33,1042.50,1042.50,1042.25,1042.50,6,15
05/04/2004,02:34,1042.50,1042.75,1042.50,1042.50,23,41
05/04/2004,02:35,1042.50,1042.50,1042.50,1042.50,0,30
05/04/2004,02:36,1042.50,1042.75,1042.50,1042.75,2,17
05/04/2004,02:37,1042.50,1042.50,1042.50,1042.50,0,1
05/04/2004,02:38,1042.50,1042.50,1042.50,1042.50,0,5
05/04/2004,02:40,1042.50,1042.75,1042.50,1042.75,38,10
05/04/2004,02:41,1042.75,1042.75,1042.75,1042.75,15,0
05/04/2004,02:45,1042.75,1042.75,1042.50,1042.50,25,11
05/04/2004,02:46,1042.75,1042.75,1042.50,1042.50,21,11
05/04/2004,02:47,1042.50,1042.50,1042.50,1042.50,0,22
05/04/2004,02:48,1042.50,1042.50,1042.50,1042.50,0,59
05/04/2004,02:49,1042.50,1042.50,1042.00,1042.25,5,147
05/04/2004,02:50,1042.25,1042.25,1041.75,1042.00,17,244
05/04/2004,02:51,1042.00,1042.00,1041.50,1041.75,16,73
05/04/2004,02:52,1041.50,1042.00,1041.50,1041.75,109,54
05/04/2004,02:53,1041.75,1041.75,1041.50,1041.50,139,32
05/04/2004,02:54,1041.50,1041.75,1041.50,1041.75,1,21
05/04/2004,02:55,1041.50,1041.50,1041.00,1041.00,0,203
05/04/2004,02:56,1041.00,1041.00,1040.50,1040.75,11,165
05/04/2004,02:57,1040.75,1040.75,1040.75,1040.75,34,0
05/04/2004,02:58,1040.50,1040.50,1040.25,1040.50,6,134
05/04/2004,02:59,1040.50,1040.50,1040.25,1040.25,31,85
05/04/2004,03:00,1040.25,1040.50,1040.25,1040.25,5,11
05/04/2004,03:01,1040.25,1040.25,1040.25,1040.25,0,5
05/04/2004,03:02,1040.00,1040.00,1039.75,1040.00,3,87
05/04/2004,03:03,1040.00,1040.00,1040.00,1040.00,4,0
05/04/2004,03:04,1040.25,1040.25,1040.00,1040.00,6,1
05/04/2004,03:05,1040.25,1040.50,1040.25,1040.50,112,0
05/04/2004,03:06,1040.75,1040.75,1040.50,1040.50,1,13
05/04/2004,03:07,1040.50,1040.75,1040.50,1040.50,1,15
05/04/2004,03:08,1040.75,1040.75,1040.75,1040.75,7,0
05/04/2004,03:09,1040.75,1040.75,1040.75,1040.75,23,0
05/04/2004,03:10,1040.50,1040.50,1040.00,1040.50,42,32
05/04/2004,03:11,1040.25,1040.25,1040.00,1040.25,15,38
05/04/2004,03:12,1040.00,1040.00,1039.50,1039.50,1,186
05/04/2004,03:13,1039.75,1039.75,1039.50,1039.50,20,50
05/04/2004,03:14,1039.75,1039.75,1039.75,1039.75,27,0
05/04/2004,03:15,1039.50,1039.75,1039.50,1039.75,1,121
05/04/2004,03:16,1039.75,1039.75,1039.50,1039.50,3,1
05/04/2004,03:17,1039.75,1039.75,1039.50,1039.75,60,1
05/04/2004,03:18,1039.75,1039.75,1039.75,1039.75,22,0
05/04/2004,03:19,1039.75,1039.75,1039.75,1039.75,15,0
05/04/2004,03:20,1039.75,1039.75,1039.50,1039.75,7,15
05/04/2004,03:21,1039.75,1040.00,1039.75,1040.00,37,0
05/04/2004,03:22,1040.25,1040.25,1040.00,1040.00,42,9
05/04/2004,03:24,1040.00,1040.00,1040.00,1040.00,0,16
05/04/2004,03:26,1040.00,1040.25,1040.00,1040.00,6,9
05/04/2004,03:27,1040.00,1040.25,1040.00,1040.25,2,2
05/04/2004,03:28,1040.00,1040.00,1040.00,1040.00,0,5
05/04/2004,03:31,1040.00,1040.25,1039.75,1040.00,18,45
05/04/2004,03:32,1040.25,1040.25,1039.75,1040.00,38,30
05/04/2004,03:33,1040.00,1040.25,1040.00,1040.25,31,0
05/04/2004,03:34,1040.25,1040.50,1039.75,1039.75,44,175
05/04/2004,03:35,1039.75,1039.75,1039.00,1039.50,20,209
05/04/2004,03:36,1039.25,1039.50,1039.25,1039.50,30,125
05/04/2004,03:37,1039.50,1039.75,1039.50,1039.50,109,11
05/04/2004,03:38,1039.50,1039.50,1039.25,1039.25,0,11
05/04/2004,03:39,1039.50,1039.50,1039.50,1039.50,2,0
05/04/2004,03:40,1039.50,1039.75,1039.50,1039.75,127,0
05/04/2004,03:41,1039.75,1039.75,1039.50,1039.75,19,16
05/04/2004,03:42,1039.50,1039.75,1039.50,1039.75,6,24
05/04/2004,03:43,1039.75,1039.75,1039.25,1039.50,21,17
05/04/2004,03:44,1039.50,1039.50,1039.50,1039.50,36,0
05/04/2004,03:45,1039.50,1039.50,1039.50,1039.50,5,0
05/04/2004,03:46,1039.50,1039.50,1039.25,1039.50,15,10
05/04/2004,03:47,1039.50,1039.50,1039.50,1039.50,80,0
05/04/2004,03:48,1039.50,1039.50,1039.25,1039.50,28,13
05/04/2004,03:50,1039.50,1039.75,1039.50,1039.75,24,0
05/04/2004,03:51,1039.75,1040.00,1039.75,1040.00,17,0
05/04/2004,03:52,1039.75,1040.00,1039.75,1040.00,50,1
05/04/2004,03:53,1040.25,1040.25,1040.00,1040.00,2,17
05/04/2004,03:54,1040.25,1040.25,1040.25,1040.25,99,0
05/04/2004,03:55,1040.25,1040.50,1040.25,1040.25,2,2
05/04/2004,03:56,1040.50,1040.50,1040.50,1040.50,21,0
05/04/2004,03:57,1040.50,1040.75,1040.50,1040.75,48,0
05/04/2004,03:58,1040.50,1040.50,1040.50,1040.50,0,20
05/04/2004,03:59,1040.50,1040.50,1040.50,1040.50,0,2
05/04/2004,04:00,1040.50,1040.75,1040.50,1040.75,11,19
05/04/2004,04:01,1040.75,1040.75,1040.50,1040.75,66,1
05/04/2004,04:02,1040.75,1040.75,1040.75,1040.75,56,0
05/04/2004,04:03,1040.75,1040.75,1040.75,1040.75,20,0
05/04/2004,04:04,1040.75,1040.75,1040.75,1040.75,2,0
05/04/2004,04:05,1040.50,1040.50,1040.50,1040.50,0,13
05/04/2004,04:06,1040.25,1040.25,1039.75,1039.75,3,67
05/04/2004,04:07,1040.00,1040.00,1039.75,1039.75,103,24
05/04/2004,04:08,1039.75,1039.75,1039.75,1039.75,0,2
05/04/2004,04:09,1039.75,1039.75,1039.50,1039.50,0,54
05/04/2004,04:10,1039.50,1039.50,1039.50,1039.50,0,29
05/04/2004,04:11,1039.50,1039.50,1039.50,1039.50,0,2
05/04/2004,04:12,1039.50,1039.75,1039.50,1039.50,1,20
05/04/2004,04:13,1039.50,1039.50,1039.50,1039.50,0,58
05/04/2004,04:14,1039.50,1039.50,1039.25,1039.25,0,30
05/04/2004,04:15,1039.50,1039.75,1039.50,1039.75,15,0
05/04/2004,04:16,1039.50,1039.75,1039.50,1039.50,10,46
05/04/2004,04:17,1039.50,1039.50,1039.50,1039.50,0,41
05/04/2004,04:18,1039.75,1039.75,1039.50,1039.50,32,3
05/04/2004,04:19,1039.75,1039.75,1039.75,1039.75,95,0
05/04/2004,04:20,1039.75,1039.75,1039.75,1039.75,50,0
05/04/2004,04:22,1039.50,1039.75,1039.50,1039.75,5,9
05/04/2004,04:23,1039.75,1039.75,1039.75,1039.75,16,0
05/04/2004,04:24,1039.75,1040.00,1039.75,1040.00,36,0
05/04/2004,04:26,1040.00,1040.00,1040.00,1040.00,2,0
05/04/2004,04:27,1040.00,1040.00,1039.75,1039.75,1,9
05/04/2004,04:28,1039.75,1040.00,1039.75,1040.00,59,2
05/04/2004,04:30,1040.00,1040.00,1040.00,1040.00,4,0
05/04/2004,04:31,1039.75,1040.00,1039.75,1040.00,43,1
05/04/2004,04:32,1040.00,1040.00,1040.00,1040.00,7,0
05/04/2004,04:33,1040.25,1040.25,1040.25,1040.25,39,0
05/04/2004,04:35,1040.25,1040.25,1040.00,1040.00,19,6
05/04/2004,04:36,1040.25,1040.25,1040.25,1040.25,10,0
05/04/2004,04:37,1040.25,1040.25,1040.25,1040.25,7,0
05/04/2004,04:38,1040.25,1040.25,1040.25,1040.25,1,0
05/04/2004,04:39,1040.25,1040.25,1040.25,1040.25,2,0
05/04/2004,04:40,1040.25,1040.25,1040.25,1040.25,2,0
05/04/2004,04:41,1040.00,1040.00,1040.00,1040.00,0,5
05/04/2004,04:42,1040.25,1040.25,1040.25,1040.25,37,0
05/04/2004,04:43,1040.50,1040.50,1040.50,1040.50,1,0
05/04/2004,04:44,1040.25,1040.25,1040.25,1040.25,0,14
05/04/2004,04:45,1040.50,1040.50,1040.50,1040.50,31,0
05/04/2004,04:46,1040.25,1040.25,1040.25,1040.25,0,3
05/04/2004,04:47,1040.25,1040.25,1040.25,1040.25,0,14
05/04/2004,04:48,1040.00,1040.25,1040.00,1040.25,22,5
05/04/2004,04:49,1040.25,1040.50,1040.25,1040.25,11,2
05/04/2004,04:50,1040.25,1040.75,1040.00,1040.75,86,22
05/04/2004,04:51,1040.75,1040.75,1040.50,1040.50,3,52
05/04/2004,04:52,1040.50,1040.50,1040.50,1040.50,0,18
05/04/2004,04:53,1040.25,1040.50,1040.25,1040.50,6,5
05/04/2004,04:54,1040.50,1040.50,1040.25,1040.50,11,2
05/04/2004,04:55,1040.50,1040.50,1040.50,1040.50,11,0
05/04/2004,04:56,1040.50,1040.50,1040.50,1040.50,38,0
05/04/2004,04:57,1040.25,1040.50,1040.25,1040.50,8,34
05/04/2004,04:58,1040.50,1040.75,1040.50,1040.75,8,0
05/04/2004,04:59,1040.50,1040.50,1040.50,1040.50,0,9
05/04/2004,05:00,1040.50,1040.75,1040.50,1040.75,24,3
05/04/2004,05:01,1040.75,1041.00,1040.75,1040.75,8,35
05/04/2004,05:02,1040.75,1041.00,1040.50,1040.75,3,2
05/04/2004,05:03,1040.75,1040.75,1040.75,1040.75,36,0
05/04/2004,05:04,1040.75,1040.75,1040.75,1040.75,7,0
05/04/2004,05:05,1040.50,1041.00,1040.50,1041.00,20,2
05/04/2004,05:06,1041.00,1041.00,1041.00,1041.00,29,0
05/04/2004,05:07,1041.00,1041.25,1041.00,1041.25,34,0
05/04/2004,05:08,1041.50,1041.50,1041.50,1041.50,9,0
05/04/2004,05:09,1041.50,1041.50,1041.50,1041.50,23,0
05/04/2004,05:10,1041.50,1041.50,1041.50,1041.50,13,0
05/04/2004,05:11,1041.50,1041.50,1041.25,1041.50,53,2
05/04/2004,05:12,1041.50,1041.50,1041.50,1041.50,1,0
05/04/2004,05:14,1041.50,1041.50,1041.25,1041.25,2,48
05/04/2004,05:15,1041.75,1041.75,1041.50,1041.75,23,1
05/04/2004,05:16,1041.75,1041.75,1041.75,1041.75,2,0
05/04/2004,05:17,1041.75,1041.75,1041.50,1041.75,12,2
05/04/2004,05:18,1041.75,1042.00,1041.75,1041.75,16,7
05/04/2004,05:19,1041.75,1041.75,1041.75,1041.75,0,20
05/04/2004,05:20,1041.75,1041.75,1041.75,1041.75,0,10
05/04/2004,05:21,1041.75,1041.75,1041.75,1041.75,0,15
05/04/2004,05:22,1041.75,1041.75,1041.75,1041.75,0,35
05/04/2004,05:24,1041.50,1041.75,1041.50,1041.75,65,1
05/04/2004,05:25,1041.75,1041.75,1041.75,1041.75,7,0
05/04/2004,05:26,1041.75,1041.75,1041.75,1041.75,47,0
05/04/2004,05:27,1042.00,1042.25,1042.00,1042.00,34,20
05/04/2004,05:28,1042.00,1042.00,1042.00,1042.00,0,10
05/04/2004,05:30,1041.75,1042.25,1041.75,1042.00,7,6
05/04/2004,05:31,1042.00,1042.00,1042.00,1042.00,0,1
05/04/2004,05:32,1042.00,1042.25,1042.00,1042.00,5,4
05/04/2004,05:33,1042.00,1042.00,1042.00,1042.00,0,3
05/04/2004,05:34,1042.00,1042.25,1042.00,1042.25,8,1
05/04/2004,05:35,1042.00,1042.00,1042.00,1042.00,0,50
05/04/2004,05:36,1042.00,1042.00,1042.00,1042.00,0,2
05/04/2004,05:37,1042.00,1042.00,1042.00,1042.00,0,8
05/04/2004,05:38,1042.00,1042.00,1042.00,1042.00,0,8
05/04/2004,05:39,1042.25,1042.50,1042.25,1042.25,67,1
05/04/2004,05:40,1042.25,1042.50,1042.25,1042.50,58,1
05/04/2004,05:41,1042.75,1042.75,1042.50,1042.75,39,1
05/04/2004,05:42,1042.75,1043.00,1042.75,1042.75,19,6
05/04/2004,05:43,1042.75,1043.00,1042.75,1043.00,16,12
05/04/2004,05:44,1042.75,1042.75,1042.75,1042.75,0,91
05/04/2004,05:45,1042.75,1043.00,1042.75,1043.00,6,6
05/04/2004,05:46,1043.00,1043.00,1042.75,1043.00,26,7
05/04/2004,05:47,1043.00,1043.25,1043.00,1043.00,75,1
05/04/2004,05:48,1043.00,1043.00,1043.00,1043.00,0,16
05/04/2004,05:49,1042.75,1042.75,1042.75,1042.75,0,2
05/04/2004,05:50,1042.75,1042.75,1042.75,1042.75,0,2
05/04/2004,05:51,1043.00,1043.00,1043.00,1043.00,122,0
05/04/2004,05:52,1043.00,1043.25,1043.00,1043.00,10,10
05/04/2004,05:53,1043.00,1043.00,1043.00,1043.00,0,20
05/04/2004,05:54,1043.00,1043.00,1043.00,1043.00,0,33
05/04/2004,05:55,1042.75,1042.75,1042.75,1042.75,0,2
05/04/2004,05:56,1043.00,1043.00,1043.00,1043.00,5,0
05/04/2004,05:57,1043.00,1043.00,1043.00,1043.00,28,0
05/04/2004,05:58,1043.00,1043.00,1043.00,1043.00,21,0
05/04/2004,05:59,1043.00,1043.00,1043.00,1043.00,6,0
05/04/2004,06:00,1043.00,1043.00,1043.00,1043.00,21,0
05/04/2004,06:01,1043.00,1043.00,1043.00,1043.00,3,0
05/04/2004,06:02,1043.00,1043.25,1043.00,1043.25,6,1
05/04/2004,06:03,1043.25,1043.25,1043.00,1043.00,23,23
05/04/2004,06:04,1043.00,1043.00,1043.00,1043.00,0,69
05/04/2004,06:05,1043.00,1043.00,1043.00,1043.00,0,45
05/04/2004,06:06,1043.00,1043.00,1043.00,1043.00,0,16
05/04/2004,06:07,1043.00,1043.00,1043.00,1043.00,0,2
05/04/2004,06:08,1043.25,1043.25,1043.25,1043.25,81,0
05/04/2004,06:09,1043.00,1043.00,1043.00,1043.00,0,10
05/04/2004,06:10,1043.25,1043.25,1043.00,1043.00,2,2
05/04/2004,06:11,1043.00,1043.25,1043.00,1043.25,138,1
05/04/2004,06:12,1043.00,1043.50,1043.00,1043.25,153,36
05/04/2004,06:13,1043.25,1043.50,1043.25,1043.50,10,30
05/04/2004,06:14,1043.25,1043.75,1043.25,1043.75,107,5
05/04/2004,06:15,1043.50,1043.50,1043.50,1043.50,0,75
05/04/2004,06:16,1043.50,1043.50,1043.50,1043.50,0,20
05/04/2004,06:17,1043.75,1044.00,1043.75,1043.75,169,90
05/04/2004,06:18,1043.50,1043.75,1043.50,1043.75,31,4
05/04/2004,06:19,1043.75,1043.75,1043.75,1043.75,72,0
05/04/2004,06:20,1043.75,1044.25,1043.75,1044.00,375,39
05/04/2004,06:21,1044.00,1044.00,1044.00,1044.00,0,1
05/04/2004,06:22,1043.75,1043.75,1043.75,1043.75,0,3
05/04/2004,06:23,1044.00,1044.25,1044.00,1044.00,155,25
05/04/2004,06:24,1044.00,1044.25,1044.00,1044.00,50,78
05/04/2004,06:25,1044.00,1044.00,1043.75,1044.00,100,16
05/04/2004,06:26,1043.75,1044.25,1043.75,1044.25,46,1
05/04/2004,06:27,1044.25,1044.25,1044.00,1044.00,1,5
05/04/2004,06:28,1044.00,1044.25,1044.00,1044.00,2,32
05/04/2004,06:29,1044.00,1044.00,1043.75,1043.75,0,16
05/04/2004,06:30,1043.75,1043.75,1043.50,1043.50,0,215
05/04/2004,06:31,1043.25,1043.50,1043.25,1043.50,48,13
05/04/2004,06:32,1043.50,1043.50,1043.25,1043.25,30,2
05/04/2004,06:33,1043.50,1043.50,1043.25,1043.50,2,2
05/04/2004,06:34,1043.25,1043.50,1043.00,1043.00,1,150
05/04/2004,06:35,1043.25,1043.25,1043.00,1043.00,3,86
05/04/2004,06:36,1043.00,1043.25,1043.00,1043.25,613,4
05/04/2004,06:37,1043.25,1043.25,1043.00,1043.25,209,187
05/04/2004,06:38,1043.25,1043.25,1043.00,1043.00,178,88
05/04/2004,06:39,1043.00,1043.00,1042.75,1042.75,0,2
05/04/2004,06:41,1043.00,1043.00,1042.75,1042.75,119,1
05/04/2004,06:42,1043.00,1043.00,1043.00,1043.00,22,0
05/04/2004,06:43,1043.00,1043.00,1043.00,1043.00,133,0
05/04/2004,06:44,1043.25,1043.25,1043.25,1043.25,325,0
05/04/2004,06:45,1043.00,1043.00,1043.00,1043.00,0,45
05/04/2004,06:46,1043.25,1043.25,1042.75,1042.75,200,52
05/04/2004,06:47,1043.00,1043.00,1043.00,1043.00,231,0
05/04/2004,06:48,1043.25,1043.25,1042.75,1043.00,4,31
05/04/2004,06:49,1043.25,1043.25,1043.00,1043.00,30,1
05/04/2004,06:50,1043.00,1043.25,1043.00,1043.25,21,14
05/04/2004,06:51,1043.00,1043.00,1043.00,1043.00,0,10
05/04/2004,06:52,1042.75,1043.25,1042.75,1043.25,22,1
05/04/2004,06:54,1043.00,1043.00,1043.00,1043.00,0,1
05/04/2004,06:55,1043.25,1043.25,1043.00,1043.00,105,11
05/04/2004,06:56,1043.00,1043.00,1043.00,1043.00,0,5
05/04/2004,06:57,1043.00,1043.00,1043.00,1043.00,0,10
05/04/2004,06:58,1043.00,1043.25,1043.00,1043.25,2,2
05/04/2004,06:59,1043.25,1043.25,1043.00,1043.00,5,15
05/04/2004,07:00,1043.00,1043.00,1043.00,1043.00,0,2
05/04/2004,07:01,1043.25,1043.25,1043.25,1043.25,90,0
05/04/2004,07:02,1043.00,1043.00,1042.75,1043.00,32,48
05/04/2004,07:03,1043.00,1043.00,1042.75,1043.00,97,1
05/04/2004,07:04,1043.00,1043.00,1043.00,1043.00,24,0
05/04/2004,07:05,1043.00,1043.00,1043.00,1043.00,3,0
05/04/2004,07:06,1043.25,1043.25,1043.00,1043.00,14,6
05/04/2004,07:07,1043.25,1043.25,1043.00,1043.25,31,10
05/04/2004,07:08,1043.25,1043.25,1043.00,1043.25,9,1
05/04/2004,07:09,1043.25,1043.25,1043.00,1043.00,36,218
05/04/2004,07:10,1043.00,1043.00,1042.75,1043.00,30,56
05/04/2004,07:11,1043.00,1043.25,1043.00,1043.00,49,28
05/04/2004,07:12,1043.00,1043.00,1043.00,1043.00,0,37
05/04/2004,07:13,1043.25,1043.25,1043.00,1043.25,29,1
05/04/2004,07:14,1043.00,1043.25,1043.00,1043.25,115,5
05/04/2004,07:15,1043.25,1043.25,1043.25,1043.25,113,0
05/04/2004,07:16,1043.25,1043.25,1043.25,1043.25,5,0
05/04/2004,07:17,1043.25,1043.25,1043.25,1043.25,101,0
05/04/2004,07:18,1043.25,1043.25,1043.25,1043.25,268,0
05/04/2004,07:19,1043.50,1044.25,1043.25,1044.25,630,106
05/04/2004,07:20,1044.25,1044.50,1044.00,1044.25,218,182
05/04/2004,07:21,1044.00,1044.25,1044.00,1044.25,18,8
05/04/2004,07:22,1044.25,1044.25,1044.00,1044.25,31,1
05/04/2004,07:23,1044.00,1044.00,1044.00,1044.00,0,38
05/04/2004,07:24,1044.00,1044.25,1043.75,1044.00,205,268
05/04/2004,07:25,1043.75,1044.00,1043.75,1044.00,31,6
05/04/2004,07:26,1044.00,1044.00,1043.75,1043.75,1,331
05/04/2004,07:27,1043.75,1043.75,1043.25,1043.25,86,277
05/04/2004,07:28,1043.25,1043.75,1043.25,1043.25,31,99
05/04/2004,07:29,1043.25,1043.50,1043.25,1043.25,3,5
05/04/2004,07:30,1043.50,1043.50,1043.25,1043.25,2,322
05/04/2004,07:31,1043.50,1043.75,1043.50,1043.75,147,0
05/04/2004,07:32,1043.75,1043.75,1043.50,1043.75,61,3
05/04/2004,07:33,1043.75,1043.75,1043.50,1043.75,46,50
05/04/2004,07:34,1043.75,1043.75,1043.25,1043.50,69,123
05/04/2004,07:35,1043.25,1043.50,1042.75,1043.50,136,433
05/04/2004,07:36,1043.00,1043.25,1043.00,1043.25,6,1
05/04/2004,07:37,1043.25,1043.25,1043.00,1043.25,17,1
05/04/2004,07:38,1043.25,1043.50,1043.25,1043.50,76,0
05/04/2004,07:39,1043.25,1043.50,1043.25,1043.25,50,40
05/04/2004,07:40,1043.25,1043.50,1043.25,1043.50,214,2
05/04/2004,07:41,1043.50,1043.75,1043.25,1043.75,33,19
05/04/2004,07:42,1043.75,1043.75,1043.50,1043.50,3,1
05/04/2004,07:43,1043.50,1043.50,1043.50,1043.50,0,1
05/04/2004,07:44,1043.50,1043.50,1043.50,1043.50,0,10
05/04/2004,07:45,1043.50,1043.50,1043.50,1043.50,0,43
05/04/2004,07:46,1043.50,1043.50,1043.50,1043.50,0,11
05/04/2004,07:47,1043.25,1043.75,1043.25,1043.75,22,6
05/04/2004,07:48,1043.75,1043.75,1043.75,1043.75,2,0
05/04/2004,07:49,1043.50,1043.50,1043.50,1043.50,0,72
05/04/2004,07:50,1043.50,1043.75,1043.50,1043.75,1,2
05/04/2004,07:51,1043.50,1043.50,1043.50,1043.50,0,7
05/04/2004,07:52,1043.75,1043.75,1043.50,1043.75,54,4
05/04/2004,07:54,1043.50,1043.75,1043.25,1043.50,14,77
05/04/2004,07:55,1043.25,1043.75,1043.25,1043.50,17,2
05/04/2004,07:56,1043.75,1043.75,1043.75,1043.75,32,0
05/04/2004,07:57,1043.75,1043.75,1043.75,1043.75,62,0
05/04/2004,07:58,1043.75,1043.75,1043.75,1043.75,26,0
05/04/2004,07:59,1043.50,1043.50,1043.25,1043.50,2,12
05/04/2004,08:00,1043.50,1043.50,1043.50,1043.50,11,0
05/04/2004,08:01,1043.25,1043.50,1043.25,1043.25,9,156
05/04/2004,08:02,1043.25,1043.50,1043.00,1043.25,26,58
05/04/2004,08:03,1043.25,1043.50,1043.25,1043.50,120,79
05/04/2004,08:04,1043.25,1043.75,1043.25,1043.75,90,14
05/04/2004,08:05,1043.50,1043.50,1043.50,1043.50,0,25
05/04/2004,08:06,1043.50,1043.50,1043.25,1043.50,10,44
05/04/2004,08:07,1043.50,1043.50,1043.25,1043.25,125,2
05/04/2004,08:08,1043.25,1043.25,1043.25,1043.25,0,11
05/04/2004,08:09,1043.50,1043.50,1043.50,1043.50,43,0
05/04/2004,08:11,1043.50,1043.50,1043.50,1043.50,98,0
05/04/2004,08:12,1043.50,1043.50,1043.25,1043.25,8,3
05/04/2004,08:13,1043.25,1043.50,1043.25,1043.50,5,1
05/04/2004,08:14,1043.50,1043.50,1043.50,1043.50,110,0
05/04/2004,08:15,1043.25,1043.25,1043.25,1043.25,0,58
05/04/2004,08:16,1043.25,1043.50,1043.25,1043.50,6,27
05/04/2004,08:17,1043.25,1043.50,1043.25,1043.50,1,1
05/04/2004,08:18,1043.50,1043.50,1043.25,1043.25,3,32
05/04/2004,08:19,1043.25,1043.50,1043.25,1043.25,1,12
05/04/2004,08:20,1043.50,1043.50,1043.25,1043.50,17,7
05/04/2004,08:21,1043.25,1043.50,1043.25,1043.25,9,4
05/04/2004,08:22,1043.50,1043.50,1043.25,1043.25,10,60
05/04/2004,08:23,1043.25,1043.50,1043.25,1043.25,7,4
05/04/2004,08:24,1043.50,1043.50,1043.00,1043.00,1,102
05/04/2004,08:25,1043.25,1043.25,1043.00,1043.00,24,2
05/04/2004,08:26,1043.25,1043.25,1043.00,1043.00,8,6
05/04/2004,08:27,1043.25,1043.25,1043.00,1043.00,142,57
05/04/2004,08:28,1043.25,1043.25,1043.00,1043.00,39,187
05/04/2004,08:29,1043.00,1043.25,1042.75,1043.00,61,116
05/04/2004,08:30,1043.00,1043.25,1042.00,1042.25,470,1383
05/04/2004,08:31,1042.50,1042.75,1042.00,1042.25,1194,1372
05/04/2004,08:32,1042.25,1042.25,1041.50,1041.75,1483,3029
05/04/2004,08:33,1041.75,1042.50,1041.75,1042.25,1931,543
05/04/2004,08:34,1042.25,1042.75,1041.75,1042.25,1316,1894
05/04/2004,08:35,1042.25,1042.75,1042.00,1042.50,1863,911
05/04/2004,08:36,1042.50,1042.75,1042.00,1042.00,855,2006
05/04/2004,08:37,1042.00,1042.25,1041.75,1042.00,472,1260
05/04/2004,08:38,1042.00,1042.50,1041.75,1042.00,709,1969
05/04/2004,08:39,1042.00,1042.75,1041.75,1042.75,2292,1138
05/04/2004,08:40,1042.50,1042.75,1041.75,1042.50,1385,1742
05/04/2004,08:41,1042.50,1043.00,1042.25,1043.00,1438,739
05/04/2004,08:42,1042.75,1043.25,1042.50,1043.00,2264,1169
05/04/2004,08:43,1043.00,1043.00,1042.25,1042.50,987,2100
05/04/2004,08:44,1042.50,1042.75,1042.25,1042.25,481,1864
05/04/2004,08:45,1042.25,1042.25,1041.25,1041.50,871,2910
05/04/2004,08:46,1041.50,1042.00,1041.25,1041.75,1392,920
05/04/2004,08:47,1041.50,1042.25,1041.50,1042.25,1269,241
05/04/2004,08:48,1042.25,1042.25,1041.75,1042.00,409,1123
05/04/2004,08:49,1042.00,1042.00,1041.00,1041.00,1235,2597
05/04/2004,08:50,1041.00,1041.75,1041.00,1041.50,968,346
05/04/2004,08:51,1041.50,1041.75,1041.00,1041.00,653,1339
05/04/2004,08:52,1041.00,1041.50,1040.50,1041.25,1697,1549
05/04/2004,08:53,1041.00,1041.50,1040.75,1041.50,644,524
05/04/2004,08:54,1041.25,1041.75,1041.25,1041.25,442,659
05/04/2004,08:55,1041.25,1041.75,1041.25,1041.50,590,908
05/04/2004,08:56,1041.75,1042.50,1041.50,1042.00,1871,910
05/04/2004,08:57,1042.25,1042.75,1042.00,1042.50,1432,1105
05/04/2004,08:58,1042.50,1042.75,1041.75,1042.00,981,804
05/04/2004,08:59,1042.00,1042.50,1042.00,1042.50,595,225
05/04/2004,09:00,1042.50,1043.00,1042.25,1042.75,970,305
05/04/2004,09:01,1042.75,1043.00,1041.00,1041.50,1701,2983
05/04/2004,09:02,1041.50,1042.50,1041.25,1042.50,1002,967
05/04/2004,09:03,1042.50,1042.75,1042.25,1042.75,1307,146
05/04/2004,09:04,1042.75,1043.75,1042.50,1043.75,3969,1185
05/04/2004,09:05,1043.75,1044.00,1043.25,1043.75,1839,1553
05/04/2004,09:06,1043.50,1044.00,1043.00,1043.25,496,1507
05/04/2004,09:07,1043.00,1043.50,1043.00,1043.50,1056,447
05/04/2004,09:08,1043.25,1044.25,1043.25,1044.00,1919,822
05/04/2004,09:09,1044.00,1044.00,1043.25,1043.25,623,795
05/04/2004,09:10,1043.25,1043.50,1042.00,1042.00,515,3749
05/04/2004,09:11,1042.00,1042.50,1041.75,1042.25,760,1603
05/04/2004,09:12,1042.25,1042.75,1042.00,1042.50,1691,1065
05/04/2004,09:13,1042.50,1043.00,1042.25,1042.75,594,163
05/04/2004,09:14,1043.00,1043.25,1042.75,1043.00,1601,634
05/04/2004,09:15,1043.00,1043.50,1043.00,1043.00,834,718
05/04/2004,09:16,1043.25,1043.25,1042.50,1042.75,314,675
05/04/2004,09:17,1042.75,1043.00,1042.50,1042.50,773,1289
05/04/2004,09:18,1042.50,1042.50,1041.75,1042.00,194,3039
05/04/2004,09:19,1042.00,1042.25,1041.75,1042.00,470,515
05/04/2004,09:20,1042.00,1042.50,1042.00,1042.25,535,254
05/04/2004,09:21,1042.00,1042.25,1041.50,1041.75,681,1466
05/04/2004,09:22,1041.75,1042.00,1041.50,1042.00,376,433
05/04/2004,09:23,1042.00,1042.50,1042.00,1042.50,1471,56
05/04/2004,09:24,1042.50,1042.50,1041.75,1042.00,853,1232
05/04/2004,09:25,1041.75,1042.25,1041.50,1042.25,2527,1827
05/04/2004,09:26,1042.25,1042.25,1041.75,1042.25,351,418
05/04/2004,09:27,1042.25,1042.25,1041.50,1042.00,249,432
05/04/2004,09:28,1042.00,1042.25,1041.75,1042.00,110,183
05/04/2004,09:29,1042.00,1042.50,1041.75,1042.25,892,104
05/04/2004,09:30,1042.25,1042.75,1042.00,1042.25,808,895
05/04/2004,09:31,1042.25,1042.25,1041.75,1042.00,1183,872
05/04/2004,09:32,1042.00,1042.50,1041.75,1042.00,739,337
05/04/2004,09:33,1042.25,1042.50,1042.00,1042.25,391,121
05/04/2004,09:34,1042.25,1042.25,1041.75,1041.75,232,682
05/04/2004,09:35,1041.75,1042.50,1041.75,1042.25,462,393
05/04/2004,09:36,1042.25,1042.50,1042.00,1042.25,129,151
05/04/2004,09:37,1042.25,1042.50,1042.00,1042.25,80,253
05/04/2004,09:38,1042.25,1042.50,1042.00,1042.50,126,332
05/04/2004,09:39,1042.50,1043.00,1042.25,1042.75,1360,740
05/04/2004,09:40,1042.75,1043.00,1042.50,1043.00,568,697
05/04/2004,09:41,1043.00,1043.00,1042.50,1042.75,609,142
05/04/2004,09:42,1042.75,1043.50,1042.75,1043.25,1860,529
05/04/2004,09:43,1043.25,1043.50,1042.75,1043.25,1253,1139
05/04/2004,09:44,1043.25,1043.25,1043.00,1043.00,86,335
05/04/2004,09:45,1043.00,1043.50,1043.00,1043.25,337,370
05/04/2004,09:46,1043.25,1043.25,1043.00,1043.00,306,137
05/04/2004,09:47,1043.00,1043.25,1042.75,1042.75,57,422
05/04/2004,09:48,1042.75,1043.25,1042.75,1043.00,671,311
05/04/2004,09:49,1043.00,1043.00,1042.25,1042.75,522,2453
05/04/2004,09:50,1042.75,1043.00,1042.75,1043.00,104,82
05/04/2004,09:51,1043.00,1043.25,1042.75,1042.75,379,299
05/04/2004,09:52,1043.00,1043.00,1042.75,1043.00,204,85
05/04/2004,09:53,1043.00,1043.00,1042.50,1042.75,388,765
05/04/2004,09:54,1042.75,1043.00,1042.50,1042.75,223,307
05/04/2004,09:55,1042.75,1043.00,1042.50,1042.50,35,483
05/04/2004,09:56,1042.75,1043.00,1042.50,1042.75,216,247
05/04/2004,09:57,1042.75,1043.25,1042.75,1043.25,432,411
05/04/2004,09:58,1043.00,1043.00,1042.25,1042.25,279,779
05/04/2004,09:59,1042.25,1042.50,1041.75,1042.00,127,1092
05/04/2004,10:00,1042.00,1042.25,1041.75,1042.00,269,817
05/04/2004,10:01,1042.25,1042.25,1042.00,1042.25,284,62
05/04/2004,10:02,1042.25,1042.50,1042.25,1042.25,516,514
05/04/2004,10:03,1042.25,1042.25,1042.00,1042.25,250,85
05/04/2004,10:04,1042.25,1042.50,1041.75,1042.25,205,937
05/04/2004,10:05,1042.00,1042.50,1042.00,1042.50,333,261
05/04/2004,10:06,1042.25,1042.75,1042.25,1042.75,444,85
05/04/2004,10:07,1042.75,1043.00,1042.50,1042.75,634,366
05/04/2004,10:08,1042.75,1042.75,1042.50,1042.75,345,53
05/04/2004,10:09,1042.75,1042.75,1042.50,1042.50,67,332
05/04/2004,10:10,1042.50,1042.75,1042.50,1042.75,48,27
05/04/2004,10:11,1042.50,1043.00,1042.50,1043.00,938,281
05/04/2004,10:12,1042.75,1043.00,1042.50,1042.50,14,200
05/04/2004,10:13,1042.75,1042.75,1042.50,1042.75,327,34
05/04/2004,10:14,1042.75,1042.75,1042.25,1042.50,159,1339
05/04/2004,10:15,1042.25,1042.25,1041.50,1041.50,212,1222
05/04/2004,10:16,1041.75,1042.00,1041.50,1041.50,317,675
05/04/2004,10:17,1041.25,1041.50,1040.75,1041.25,826,1601
05/04/2004,10:18,1041.25,1041.50,1041.00,1041.25,234,143
05/04/2004,10:19,1041.25,1041.75,1041.25,1041.50,224,249
05/04/2004,10:20,1041.25,1041.75,1041.00,1041.50,554,410
05/04/2004,10:21,1041.25,1041.50,1041.25,1041.50,210,10
05/04/2004,10:22,1041.50,1041.75,1041.25,1041.50,287,447
05/04/2004,10:23,1041.50,1041.75,1041.50,1041.50,180,127
05/04/2004,10:24,1041.50,1041.75,1041.25,1041.50,93,561
05/04/2004,10:25,1041.50,1041.75,1041.25,1041.50,66,164
05/04/2004,10:26,1041.50,1041.75,1041.25,1041.25,507,670
05/04/2004,10:27,1041.25,1041.25,1041.00,1041.00,30,798
05/04/2004,10:28,1041.25,1041.25,1040.75,1041.00,160,310
05/04/2004,10:29,1041.25,1041.50,1041.00,1041.25,505,46
05/04/2004,10:30,1041.50,1041.75,1041.25,1041.75,267,161
05/04/2004,10:31,1041.75,1041.75,1041.25,1041.25,174,468
05/04/2004,10:32,1041.50,1041.50,1041.00,1041.25,77,160
05/04/2004,10:33,1041.25,1041.25,1041.00,1041.25,165,18
05/04/2004,10:34,1041.50,1041.50,1040.50,1040.50,103,1365
05/04/2004,10:35,1040.50,1040.75,1039.75,1040.00,1690,3576
05/04/2004,10:36,1039.75,1040.00,1039.25,1039.75,1140,1684
05/04/2004,10:37,1039.50,1040.00,1039.50,1040.00,512,543
05/04/2004,10:38,1040.00,1040.00,1039.75,1039.75,475,124
05/04/2004,10:39,1039.75,1040.25,1039.75,1040.25,1039,350
05/04/2004,10:40,1040.25,1040.75,1040.25,1040.50,894,378
05/04/2004,10:41,1040.25,1040.75,1040.25,1040.25,71,387
05/04/2004,10:42,1040.25,1040.50,1040.00,1040.25,152,146
05/04/2004,10:43,1040.50,1040.50,1040.25,1040.25,82,141
05/04/2004,10:44,1040.25,1040.50,1040.25,1040.25,6,193
05/04/2004,10:45,1040.25,1040.50,1040.25,1040.50,97,22
05/04/2004,10:46,1040.50,1040.50,1040.25,1040.50,71,33
05/04/2004,10:47,1040.50,1040.50,1040.25,1040.25,186,110
05/04/2004,10:48,1040.25,1040.50,1040.00,1040.25,112,397
05/04/2004,10:49,1040.25,1040.50,1040.25,1040.50,307,107
05/04/2004,10:50,1040.50,1041.00,1040.50,1040.75,746,133
05/04/2004,10:51,1040.75,1041.25,1040.75,1041.00,821,486
05/04/2004,10:52,1041.00,1041.00,1040.50,1040.50,89,634
05/04/2004,10:53,1040.75,1040.75,1040.50,1040.75,248,40
05/04/2004,10:54,1040.50,1040.50,1040.25,1040.50,282,531
05/04/2004,10:55,1040.50,1040.50,1040.25,1040.50,262,3
05/04/2004,10:56,1040.25,1040.75,1040.25,1040.50,261,349
05/04/2004,10:57,1040.75,1041.00,1040.50,1040.75,398,165
05/04/2004,10:58,1040.75,1040.75,1040.25,1040.50,149,205
05/04/2004,10:59,1040.50,1040.50,1040.00,1040.25,438,1207
05/04/2004,11:00,1040.25,1040.25,1039.50,1039.75,1139,2000
05/04/2004,11:01,1039.75,1039.75,1039.25,1039.25,556,990
05/04/2004,11:02,1039.25,1039.25,1039.00,1039.00,181,1377
05/04/2004,11:03,1039.00,1039.25,1038.75,1038.75,202,964
05/04/2004,11:04,1038.75,1039.00,1038.25,1038.25,510,3202
05/04/2004,11:05,1038.25,1039.25,1038.25,1038.50,856,1090
05/04/2004,11:06,1038.50,1039.00,1038.50,1039.00,321,203
05/04/2004,11:07,1039.00,1039.00,1038.75,1039.00,63,319
05/04/2004,11:08,1039.00,1039.00,1038.75,1039.00,614,27
05/04/2004,11:09,1039.00,1039.00,1038.50,1039.00,110,355
05/04/2004,11:10,1039.00,1039.00,1038.75,1039.00,146,4
05/04/2004,11:11,1038.75,1039.25,1038.75,1039.25,421,79
05/04/2004,11:12,1039.25,1039.50,1039.00,1039.25,341,229
05/04/2004,11:13,1039.25,1039.50,1039.25,1039.50,3,145
05/04/2004,11:14,1039.50,1039.50,1039.00,1039.25,139,271
05/04/2004,11:15,1039.50,1039.50,1039.25,1039.25,58,176
05/04/2004,11:16,1039.25,1039.50,1039.00,1039.25,453,480
05/04/2004,11:17,1039.25,1039.25,1039.00,1039.00,64,310
05/04/2004,11:18,1039.25,1039.25,1038.75,1038.75,140,373
05/04/2004,11:19,1038.75,1039.25,1038.75,1039.25,487,219
05/04/2004,11:20,1039.25,1039.25,1039.00,1039.25,141,3
05/04/2004,11:21,1039.25,1039.50,1039.00,1039.25,292,216
05/04/2004,11:22,1039.25,1039.50,1039.00,1039.00,129,541
05/04/2004,11:23,1039.00,1039.50,1039.00,1039.50,407,258
05/04/2004,11:24,1039.50,1039.50,1039.00,1039.00,5,97
05/04/2004,11:25,1039.00,1039.00,1038.50,1038.75,264,1329
05/04/2004,11:26,1039.00,1039.00,1038.50,1038.50,149,314
05/04/2004,11:27,1038.50,1038.75,1038.25,1038.50,146,955
05/04/2004,11:28,1038.75,1038.75,1038.50,1038.75,57,26
05/04/2004,11:29,1038.75,1038.75,1038.50,1038.50,604,203
05/04/2004,11:30,1038.75,1039.00,1038.75,1038.75,162,219
05/04/2004,11:31,1038.50,1038.75,1038.50,1038.75,22,311
05/04/2004,11:32,1038.50,1038.75,1038.50,1038.50,14,186
05/04/2004,11:33,1038.50,1039.00,1038.50,1038.75,503,545
05/04/2004,11:34,1039.00,1039.00,1038.50,1038.50,76,77
05/04/2004,11:35,1038.75,1038.75,1038.50,1038.50,171,41
05/04/2004,11:36,1038.50,1038.75,1038.50,1038.50,178,179
05/04/2004,11:37,1038.50,1038.50,1036.75,1037.00,996,5623
05/04/2004,11:38,1037.00,1037.25,1037.00,1037.00,181,1477
05/04/2004,11:39,1037.25,1037.50,1037.25,1037.50,911,61
05/04/2004,11:40,1037.25,1037.75,1037.25,1037.75,574,811
05/04/2004,11:41,1037.50,1038.00,1037.50,1038.00,1025,326
05/04/2004,11:42,1038.00,1038.00,1037.75,1038.00,85,221
05/04/2004,11:43,1037.75,1038.00,1037.50,1037.75,72,450
05/04/2004,11:44,1037.50,1037.75,1037.25,1037.50,138,737
05/04/2004,11:45,1037.50,1037.75,1037.50,1037.75,37,31
05/04/2004,11:46,1037.50,1037.75,1037.25,1037.50,122,654
05/04/2004,11:47,1037.50,1037.50,1037.25,1037.50,144,65
05/04/2004,11:48,1037.50,1037.75,1037.50,1037.50,407,30
05/04/2004,11:49,1037.50,1038.00,1037.50,1037.75,432,187
05/04/2004,11:50,1037.75,1038.00,1037.75,1038.00,330,84
05/04/2004,11:51,1037.75,1038.25,1037.75,1038.25,531,100
05/04/2004,11:52,1038.25,1038.25,1038.00,1038.25,528,7
05/04/2004,11:53,1038.25,1038.50,1038.00,1038.00,339,547
05/04/2004,11:54,1037.75,1038.25,1037.75,1037.75,299,301
05/04/2004,11:55,1038.00,1038.25,1037.75,1038.00,248,215
05/04/2004,11:56,1038.00,1038.25,1038.00,1038.25,433,412
05/04/2004,11:57,1038.25,1038.75,1038.25,1038.75,576,16
05/04/2004,11:58,1038.75,1038.75,1038.25,1038.50,129,385
05/04/2004,11:59,1038.50,1038.75,1038.25,1038.50,241,54
05/04/2004,12:00,1038.50,1038.50,1038.00,1038.25,63,576
05/04/2004,12:01,1038.00,1038.50,1038.00,1038.25,381,1079
05/04/2004,12:02,1038.25,1038.25,1038.00,1038.00,278,62
05/04/2004,12:03,1038.00,1038.25,1038.00,1038.00,80,73
05/04/2004,12:04,1038.25,1038.25,1038.00,1038.25,418,6
05/04/2004,12:05,1038.25,1038.50,1038.25,1038.50,120,138
05/04/2004,12:06,1038.50,1038.50,1038.00,1038.25,58,130
05/04/2004,12:07,1038.25,1038.75,1038.00,1038.75,293,45
05/04/2004,12:08,1038.75,1038.75,1038.50,1038.75,196,33
05/04/2004,12:09,1038.75,1039.00,1038.50,1039.00,455,24
05/04/2004,12:10,1039.00,1039.25,1038.75,1039.00,406,144
05/04/2004,12:11,1039.00,1039.00,1038.75,1039.00,68,5
05/04/2004,12:12,1039.00,1039.25,1039.00,1039.25,296,66
05/04/2004,12:13,1039.00,1039.25,1039.00,1039.00,43,250
05/04/2004,12:14,1039.00,1039.25,1038.75,1039.00,290,128
05/04/2004,12:15,1039.00,1039.25,1039.00,1039.25,59,14
05/04/2004,12:16,1039.25,1039.25,1038.75,1039.00,291,506
05/04/2004,12:17,1038.75,1039.00,1038.75,1039.00,332,43
05/04/2004,12:18,1039.00,1039.00,1038.75,1038.75,295,60
05/04/2004,12:19,1039.00,1039.00,1038.75,1039.00,323,2
05/04/2004,12:20,1039.00,1039.00,1038.75,1038.75,11,26
05/04/2004,12:21,1039.00,1039.00,1038.75,1038.75,10,47
05/04/2004,12:22,1038.75,1039.50,1038.75,1039.50,1340,158
05/04/2004,12:23,1039.75,1040.25,1039.50,1040.00,1265,744
05/04/2004,12:24,1040.00,1040.50,1040.00,1040.00,900,269
05/04/2004,12:25,1040.25,1040.25,1040.00,1040.25,475,51
05/04/2004,12:26,1040.25,1040.50,1039.75,1039.75,208,519
05/04/2004,12:27,1039.75,1040.25,1039.75,1040.25,237,52
05/04/2004,12:28,1040.00,1040.25,1039.75,1039.75,52,287
05/04/2004,12:29,1039.75,1040.00,1039.75,1040.00,117,211
05/04/2004,12:30,1040.00,1040.25,1039.75,1040.00,168,16
05/04/2004,12:31,1040.25,1040.50,1040.00,1040.50,369,20
05/04/2004,12:32,1040.50,1041.00,1040.25,1040.75,1153,112
05/04/2004,12:33,1040.75,1041.00,1040.75,1040.75,539,356
05/04/2004,12:34,1040.75,1041.00,1040.75,1040.75,323,194
05/04/2004,12:35,1040.75,1041.00,1040.75,1041.00,26,49
05/04/2004,12:36,1041.00,1041.00,1040.75,1040.75,216,80
05/04/2004,12:37,1040.75,1040.75,1040.50,1040.75,316,78
05/04/2004,12:38,1040.75,1040.75,1040.50,1040.50,43,114
05/04/2004,12:39,1040.75,1040.75,1040.50,1040.50,295,450
05/04/2004,12:40,1040.75,1040.75,1040.25,1040.50,86,285
05/04/2004,12:41,1040.50,1040.50,1040.25,1040.25,123,202
05/04/2004,12:42,1040.50,1040.50,1040.00,1040.25,18,253
05/04/2004,12:43,1040.00,1040.25,1039.75,1040.00,43,1067
05/04/2004,12:44,1040.00,1040.00,1039.50,1039.75,22,392
05/04/2004,12:45,1039.75,1039.75,1039.50,1039.75,209,365
05/04/2004,12:46,1039.50,1040.00,1039.50,1039.75,270,144
05/04/2004,12:47,1040.00,1040.50,1039.75,1040.50,870,291
05/04/2004,12:48,1040.50,1040.50,1040.00,1040.25,241,160
05/04/2004,12:49,1040.50,1040.75,1040.25,1040.50,298,146
05/04/2004,12:50,1040.25,1040.25,1040.00,1040.00,2,321
05/04/2004,12:51,1040.00,1040.25,1040.00,1040.25,144,7
05/04/2004,12:52,1040.25,1040.50,1040.00,1040.50,183,11
05/04/2004,12:53,1040.50,1040.75,1040.25,1040.25,405,163
05/04/2004,12:54,1040.50,1040.50,1040.25,1040.50,183,54
05/04/2004,12:55,1040.50,1040.75,1040.50,1040.50,71,69
05/04/2004,12:56,1040.25,1040.75,1040.25,1040.50,360,173
05/04/2004,12:57,1040.50,1040.50,1040.25,1040.50,44,118
05/04/2004,12:58,1040.50,1040.75,1040.25,1040.50,537,161
05/04/2004,12:59,1040.50,1041.00,1040.50,1040.75,716,34
05/04/2004,13:00,1040.75,1041.00,1040.25,1040.50,652,461
05/04/2004,13:01,1040.50,1040.50,1039.75,1039.75,142,946
05/04/2004,13:02,1039.75,1040.00,1039.75,1040.00,53,113
05/04/2004,13:03,1040.00,1040.00,1039.75,1040.00,51,71
05/04/2004,13:04,1040.00,1040.00,1039.75,1040.00,48,17
05/04/2004,13:05,1040.00,1040.00,1039.50,1039.75,178,350
05/04/2004,13:06,1039.50,1039.75,1039.50,1039.75,349,113
05/04/2004,13:07,1039.75,1040.00,1039.50,1039.75,187,128
05/04/2004,13:08,1039.75,1040.00,1039.50,1039.75,36,154
05/04/2004,13:09,1039.75,1039.75,1039.50,1039.50,93,85
05/04/2004,13:10,1039.50,1039.50,1039.25,1039.25,21,765
05/04/2004,13:11,1039.25,1039.75,1039.25,1039.50,378,490
05/04/2004,13:12,1039.50,1039.75,1039.00,1039.25,72,377
05/04/2004,13:13,1039.00,1039.25,1039.00,1039.00,108,540
05/04/2004,13:14,1039.25,1039.50,1039.00,1039.25,481,240
05/04/2004,13:15,1039.25,1041.25,1039.00,1040.75,1365,432
05/04/2004,13:16,1040.50,1040.50,1039.25,1039.75,475,712
05/04/2004,13:17,1039.75,1040.00,1037.25,1037.75,1049,2168
05/04/2004,13:18,1037.75,1044.75,1037.75,1044.75,6781,3432
05/04/2004,13:19,1044.75,1046.50,1043.50,1045.00,8015,4697
05/04/2004,13:20,1045.00,1045.25,1043.75,1044.75,2835,2692
05/04/2004,13:21,1044.75,1045.25,1043.50,1044.50,3216,3551
05/04/2004,13:22,1044.50,1045.75,1044.25,1045.25,3867,2369
05/04/2004,13:23,1045.50,1046.50,1045.00,1045.75,3030,2216
05/04/2004,13:24,1045.75,1046.25,1044.00,1044.00,2577,3674
05/04/2004,13:25,1044.00,1044.75,1043.75,1044.00,1875,2095
05/04/2004,13:26,1044.25,1044.50,1042.25,1042.25,1231,4198
05/04/2004,13:27,1042.50,1043.00,1041.50,1042.00,2225,3329
05/04/2004,13:28,1042.00,1043.00,1042.00,1043.00,2689,1008
05/04/2004,13:29,1042.75,1043.00,1041.50,1042.25,2160,3240
05/04/2004,13:30,1042.50,1043.25,1041.50,1043.25,3466,2106
05/04/2004,13:31,1043.25,1044.75,1043.00,1043.75,3395,3502
05/04/2004,13:32,1043.75,1044.00,1042.75,1043.25,2323,1575
05/04/2004,13:33,1043.00,1044.25,1042.00,1044.00,1988,2416
05/04/2004,13:34,1044.00,1045.00,1043.25,1044.50,1879,1169
05/04/2004,13:35,1044.50,1044.75,1043.25,1043.75,1575,2168
05/04/2004,13:36,1043.75,1044.75,1043.50,1044.00,1500,1651
05/04/2004,13:37,1044.00,1044.75,1043.00,1044.00,3024,3398
05/04/2004,13:38,1044.00,1044.50,1043.75,1044.50,916,944
05/04/2004,13:39,1044.25,1044.75,1043.25,1043.25,1016,2268
05/04/2004,13:40,1043.25,1043.75,1042.25,1042.25,1420,3084
05/04/2004,13:41,1042.25,1043.50,1041.75,1043.25,1848,2291
05/04/2004,13:42,1043.25,1043.75,1042.00,1042.25,1169,2109
05/04/2004,13:43,1042.25,1044.50,1041.75,1044.25,3851,1329
05/04/2004,13:44,1044.50,1044.50,1043.75,1044.00,1504,1677
05/04/2004,13:45,1044.00,1045.50,1044.00,1044.75,2941,1657
05/04/2004,13:46,1044.75,1045.00,1043.75,1045.00,1688,2264
05/04/2004,13:47,1045.00,1046.25,1044.50,1046.00,2443,1485
05/04/2004,13:48,1045.75,1048.00,1045.50,1048.00,5692,2368
05/04/2004,13:49,1048.00,1049.50,1047.75,1049.25,5327,3081
05/04/2004,13:50,1049.25,1049.75,1048.75,1049.25,3169,2217
05/04/2004,13:51,1049.25,1049.75,1048.75,1049.00,2407,1541
05/04/2004,13:52,1049.00,1049.25,1048.50,1048.75,899,1407
05/04/2004,13:53,1048.75,1049.00,1048.00,1048.50,1712,1952
05/04/2004,13:54,1048.25,1049.00,1048.25,1048.50,781,447
05/04/2004,13:55,1048.75,1049.25,1048.50,1049.00,1589,399
05/04/2004,13:56,1049.00,1050.00,1048.75,1049.75,2328,1277
05/04/2004,13:57,1049.75,1050.50,1049.25,1050.00,3062,1777
05/04/2004,13:58,1049.75,1050.25,1049.50,1050.00,986,970
05/04/2004,13:59,1050.00,1051.25,1049.75,1051.25,3579,1323
05/04/2004,14:00,1051.00,1052.75,1051.00,1051.75,5859,2714
05/04/2004,14:01,1051.75,1052.25,1051.25,1051.50,1731,1780
05/04/2004,14:02,1051.50,1051.75,1050.75,1051.00,821,1881
05/04/2004,14:03,1051.00,1051.25,1050.00,1050.00,855,1679
05/04/2004,14:04,1050.00,1050.50,1049.50,1050.25,1242,1432
05/04/2004,14:05,1050.25,1050.50,1049.50,1050.25,828,1175
05/04/2004,14:06,1050.25,1050.25,1049.25,1049.50,432,1364
05/04/2004,14:07,1049.25,1049.75,1049.25,1049.75,1320,456
05/04/2004,14:08,1049.75,1049.75,1048.75,1049.00,937,2196
05/04/2004,14:09,1049.25,1049.75,1048.75,1049.00,1682,1247
05/04/2004,14:10,1048.75,1049.25,1048.75,1049.25,934,1338
05/04/2004,14:11,1049.25,1049.50,1047.75,1047.75,1720,3733
05/04/2004,14:12,1048.00,1048.25,1047.00,1047.00,1684,3372
05/04/2004,14:13,1047.00,1047.75,1046.50,1046.50,2770,3322
05/04/2004,14:14,1046.75,1046.75,1044.00,1044.50,2942,7965
05/04/2004,14:15,1044.25,1045.75,1044.25,1045.75,3001,1360
05/04/2004,14:16,1045.75,1045.75,1045.00,1045.25,570,1334
05/04/2004,14:17,1045.50,1046.25,1045.50,1046.00,1761,1291
05/04/2004,14:18,1046.00,1046.25,1045.75,1046.25,688,957
05/04/2004,14:19,1046.00,1046.75,1045.75,1046.50,964,639
05/04/2004,14:20,1046.25,1047.00,1045.75,1046.00,1398,1674
05/04/2004,14:21,1046.25,1046.25,1045.00,1045.00,177,2852
05/04/2004,14:22,1045.00,1045.75,1044.75,1045.25,1222,1057
05/04/2004,14:23,1045.25,1045.75,1044.75,1045.50,1522,1216
05/04/2004,14:24,1045.50,1046.25,1045.25,1045.75,1608,1507
05/04/2004,14:25,1046.00,1046.00,1045.00,1045.75,1234,1368
05/04/2004,14:26,1045.75,1045.75,1045.00,1045.25,409,674
05/04/2004,14:27,1045.25,1045.75,1044.25,1044.75,2479,2689
05/04/2004,14:28,1044.50,1045.00,1044.00,1044.00,1729,1876
05/04/2004,14:29,1044.00,1044.25,1042.50,1042.75,2442,4898
05/04/2004,14:30,1042.75,1043.00,1041.75,1042.25,1726,3040
05/04/2004,14:31,1042.00,1042.25,1041.25,1042.00,3249,4812
05/04/2004,14:32,1042.25,1042.50,1042.00,1042.25,1574,1360
05/04/2004,14:33,1042.00,1043.00,1042.00,1042.75,2423,1155
05/04/2004,14:34,1042.75,1043.50,1042.50,1043.00,1863,1805
05/04/2004,14:35,1042.75,1043.25,1042.25,1042.75,791,1296
05/04/2004,14:36,1042.75,1043.00,1041.50,1041.50,459,3102
05/04/2004,14:37,1041.50,1041.75,1040.50,1040.75,1738,3125
05/04/2004,14:38,1040.50,1041.25,1040.50,1041.00,1138,1887
05/04/2004,14:39,1041.00,1041.25,1039.75,1040.25,869,4189
05/04/2004,14:40,1040.25,1041.50,1040.25,1041.25,2949,2259
05/04/2004,14:41,1041.25,1042.50,1041.00,1042.25,3749,1511
05/04/2004,14:42,1042.25,1042.75,1042.00,1042.25,2422,2467
05/04/2004,14:43,1042.25,1042.50,1041.50,1042.00,2248,2952
05/04/2004,14:44,1041.75,1042.00,1041.50,1041.50,258,1489
05/04/2004,14:45,1041.50,1042.00,1041.25,1042.00,767,603
05/04/2004,14:46,1042.00,1042.50,1041.75,1042.25,1339,345
05/04/2004,14:47,1042.25,1043.50,1042.25,1043.25,1644,1535
05/04/2004,14:48,1043.50,1044.25,1043.25,1044.25,3603,607
05/04/2004,14:49,1044.00,1044.25,1043.50,1043.75,895,1029
05/04/2004,14:50,1043.75,1044.25,1043.50,1043.50,918,1979
05/04/2004,14:51,1043.75,1044.25,1043.50,1044.00,1574,213
05/04/2004,14:52,1044.00,1044.25,1043.75,1044.25,777,754
05/04/2004,14:53,1044.25,1044.50,1043.75,1043.75,821,867
05/04/2004,14:54,1043.75,1044.00,1043.50,1043.75,493,1771
05/04/2004,14:55,1043.75,1044.00,1043.25,1043.50,900,909
05/04/2004,14:56,1043.75,1043.75,1043.00,1043.50,382,980
05/04/2004,14:57,1043.50,1044.00,1043.25,1043.25,909,726
05/04/2004,14:58,1043.25,1043.75,1043.25,1043.75,1668,615
05/04/2004,14:59,1043.75,1044.25,1043.50,1044.00,2630,1279
05/04/2004,15:00,1044.00,1044.25,1043.50,1043.50,1899,2065
05/04/2004,15:01,1043.50,1044.00,1043.25,1043.25,1105,3009
05/04/2004,15:02,1043.25,1043.75,1043.25,1043.50,1274,1097
05/04/2004,15:03,1043.25,1043.50,1042.75,1042.75,458,2718
05/04/2004,15:04,1042.75,1043.00,1042.50,1042.75,1197,1495
05/04/2004,15:05,1042.75,1043.00,1042.25,1042.50,591,1584
05/04/2004,15:06,1042.25,1042.50,1041.75,1041.75,375,3533
05/04/2004,15:07,1041.75,1042.25,1041.50,1041.75,321,1617
05/04/2004,15:08,1041.50,1042.00,1041.50,1041.50,357,707
05/04/2004,15:09,1041.75,1041.75,1041.25,1041.50,752,1069
05/04/2004,15:10,1041.50,1041.75,1041.00,1041.00,603,2269
05/04/2004,15:11,1041.00,1041.25,1040.75,1041.00,1882,1458
05/04/2004,15:12,1041.00,1041.00,1040.75,1040.75,345,1682
05/04/2004,15:13,1040.75,1041.00,1040.50,1040.75,876,814
05/04/2004,15:14,1041.00,1041.25,1040.75,1040.75,1080,442
05/04/2004,15:15,1041.00,1041.25,1040.50,1040.75,2198,1041
05/04/2004,15:31,1040.75,1041.00,1040.50,1040.75,85,138
05/04/2004,15:32,1040.75,1041.00,1040.50,1040.75,76,121
05/04/2004,15:33,1040.75,1041.25,1040.75,1041.25,58,1
05/04/2004,15:34,1041.25,1041.50,1041.00,1041.00,160,7
05/04/2004,15:35,1041.25,1041.25,1041.00,1041.00,2,50
05/04/2004,15:36,1041.25,1041.25,1041.25,1041.25,2,0
05/04/2004,15:37,1041.00,1041.25,1041.00,1041.25,2,84
05/04/2004,15:38,1041.00,1041.00,1041.00,1041.00,0,51
05/04/2004,15:39,1041.25,1041.25,1041.00,1041.25,4,15
05/04/2004,15:40,1041.00,1041.00,1041.00,1041.00,0,12
05/04/2004,15:41,1041.25,1041.25,1040.75,1040.75,2,30
05/04/2004,15:42,1041.00,1041.00,1041.00,1041.00,7,0
05/04/2004,15:43,1040.75,1040.75,1040.75,1040.75,0,5
05/04/2004,15:44,1040.75,1040.75,1040.75,1040.75,0,18
05/04/2004,15:45,1041.00,1041.00,1041.00,1041.00,4,0
05/04/2004,15:46,1041.00,1041.25,1041.00,1041.00,102,40
05/04/2004,15:47,1041.00,1041.00,1041.00,1041.00,0,12
05/04/2004,15:48,1041.25,1041.25,1041.00,1041.00,201,1
05/04/2004,15:50,1041.00,1041.00,1041.00,1041.00,0,2
05/04/2004,15:52,1041.00,1041.25,1041.00,1041.25,1,1
05/04/2004,15:53,1041.00,1041.25,1041.00,1041.25,1,15
05/04/2004,15:54,1041.00,1041.00,1041.00,1041.00,0,5
05/04/2004,15:55,1041.00,1041.00,1041.00,1041.00,0,206
05/04/2004,15:56,1041.00,1041.00,1040.75,1041.00,20,120
05/04/2004,15:57,1041.00,1041.00,1040.75,1041.00,8,123
05/04/2004,15:58,1040.75,1040.75,1040.75,1040.75,0,16
05/04/2004,15:59,1040.75,1040.75,1040.75,1040.75,0,7
05/04/2004,16:00,1040.75,1040.75,1040.50,1040.75,45,23
05/04/2004,17:01,1040.75,1041.00,1040.75,1040.75,5,77
05/04/2004,17:04,1040.75,1040.75,1040.75,1040.75,0,3
05/04/2004,17:06,1041.00,1041.00,1041.00,1041.00,7,0
05/04/2004,17:07,1040.75,1040.75,1040.75,1040.75,0,8
05/04/2004,17:08,1040.75,1041.00,1040.50,1041.00,1,7
05/04/2004,17:09,1040.75,1040.75,1040.75,1040.75,0,1
05/04/2004,17:10,1040.75,1040.75,1040.75,1040.75,0,4
05/04/2004,17:15,1040.75,1040.75,1040.75,1040.75,0,3
05/04/2004,17:16,1040.75,1040.75,1040.75,1040.75,0,3
05/04/2004,17:19,1040.75,1040.75,1040.75,1040.75,0,5
05/04/2004,17:24,1040.75,1040.75,1040.75,1040.75,0,1
05/04/2004,17:25,1040.75,1040.75,1040.75,1040.75,0,4
05/04/2004,17:26,1040.75,1040.75,1040.75,1040.75,0,2
05/04/2004,17:29,1040.75,1040.75,1040.75,1040.75,0,25
05/04/2004,17:32,1041.00,1041.00,1041.00,1041.00,62,0
05/04/2004,17:33,1041.00,1041.00,1041.00,1041.00,1,0
05/04/2004,17:35,1041.00,1041.00,1041.00,1041.00,1,0
05/04/2004,17:38,1041.00,1041.00,1041.00,1041.00,5,0
05/04/2004,17:39,1041.00,1041.00,1041.00,1041.00,11,0
05/04/2004,17:40,1041.00,1041.00,1041.00,1041.00,5,0
05/04/2004,17:45,1041.25,1041.25,1041.25,1041.25,31,0
05/04/2004,17:47,1041.00,1041.00,1041.00,1041.00,0,1
05/04/2004,17:52,1041.25,1041.25,1041.25,1041.25,1,0
05/04/2004,17:54,1041.25,1041.25,1041.25,1041.25,2,0
05/04/2004,17:55,1041.00,1041.00,1041.00,1041.00,0,1
05/04/2004,17:58,1041.25,1041.25,1041.00,1041.00,1,2
05/04/2004,18:00,1041.00,1041.00,1041.00,1041.00,0,1
05/04/2004,18:01,1041.25,1041.25,1041.00,1041.00,2,3
05/04/2004,18:04,1041.00,1041.00,1041.00,1041.00,0,3
05/04/2004,18:06,1041.00,1041.00,1041.00,1041.00,0,1
05/04/2004,18:07,1041.00,1041.00,1041.00,1041.00,0,17
05/04/2004,18:08,1041.00,1041.00,1041.00,1041.00,0,1
05/04/2004,18:09,1041.00,1041.00,1041.00,1041.00,0,1
05/04/2004,18:10,1041.00,1041.00,1041.00,1041.00,0,1
05/04/2004,18:11,1041.00,1041.00,1041.00,1041.00,0,2
05/04/2004,18:12,1041.00,1041.00,1041.00,1041.00,0,1
05/04/2004,18:13,1041.00,1041.00,1041.00,1041.00,0,13
05/04/2004,18:14,1041.00,1041.00,1041.00,1041.00,0,2
05/04/2004,18:17,1041.00,1041.00,1041.00,1041.00,0,3
05/04/2004,18:20,1041.00,1041.00,1041.00,1041.00,0,25
05/04/2004,18:25,1041.00,1041.25,1041.00,1041.25,1,1
05/04/2004,18:27,1041.25,1041.25,1041.25,1041.25,2,0
05/04/2004,18:29,1041.25,1041.25,1041.25,1041.25,9,0
05/04/2004,18:31,1041.00,1041.00,1041.00,1041.00,0,1
05/04/2004,18:32,1041.25,1041.25,1041.25,1041.25,2,0
05/04/2004,18:33,1041.25,1041.25,1041.25,1041.25,2,0
05/04/2004,18:34,1041.00,1041.00,1041.00,1041.00,0,2
05/04/2004,18:39,1041.25,1041.25,1041.25,1041.25,20,0
05/04/2004,18:40,1041.25,1041.25,1041.25,1041.25,2,0
05/04/2004,18:41,1041.25,1041.25,1041.25,1041.25,64,0
05/04/2004,18:42,1041.25,1041.25,1041.25,1041.25,6,0
05/04/2004,18:44,1041.50,1041.50,1041.00,1041.00,3,6
05/04/2004,18:45,1041.25,1041.25,1041.00,1041.00,5,1
05/04/2004,18:53,1041.25,1041.25,1041.25,1041.25,1,0
05/04/2004,18:58,1041.25,1041.25,1041.25,1041.25,1,0
05/04/2004,19:01,1041.25,1041.25,1041.25,1041.25,2,0
05/04/2004,19:04,1041.25,1041.25,1041.25,1041.25,1,0
05/04/2004,19:10,1041.25,1041.25,1041.25,1041.25,2,0
05/04/2004,19:14,1041.25,1041.25,1041.25,1041.25,10,0
05/04/2004,19:15,1041.25,1041.25,1041.25,1041.25,1,0
05/04/2004,19:18,1041.25,1041.25,1041.25,1041.25,11,0
05/04/2004,19:19,1041.25,1041.25,1041.25,1041.25,2,0
05/04/2004,19:21,1041.50,1041.50,1041.50,1041.50,1,0
05/04/2004,19:23,1041.50,1041.50,1041.50,1041.50,1,0
05/04/2004,19:26,1041.50,1041.50,1041.50,1041.50,1,0
05/04/2004,19:32,1041.25,1041.25,1041.25,1041.25,0,3
05/04/2004,19:34,1041.25,1041.25,1041.25,1041.25,0,4
05/04/2004,19:38,1041.25,1041.25,1041.25,1041.25,0,1
05/04/2004,19:39,1041.25,1041.50,1041.25,1041.25,5,2
05/04/2004,19:41,1041.25,1041.25,1041.25,1041.25,0,1
05/04/2004,19:42,1041.25,1041.25,1041.25,1041.25,0,5
05/04/2004,19:47,1041.50,1041.50,1041.50,1041.50,2,0
05/04/2004,19:48,1041.50,1041.50,1041.50,1041.50,1,0
05/04/2004,19:49,1041.50,1041.50,1041.50,1041.50,1,0
05/04/2004,19:51,1041.50,1041.50,1041.50,1041.50,4,0
05/04/2004,19:55,1041.25,1041.25,1041.25,1041.25,0,8
05/04/2004,19:56,1041.50,1041.50,1041.25,1041.25,2,1
05/04/2004,19:58,1041.50,1041.50,1041.50,1041.50,2,0
05/04/2004,20:06,1041.50,1041.50,1041.50,1041.50,2,0
05/04/2004,20:07,1041.50,1041.50,1041.50,1041.50,2,0
05/04/2004,20:09,1041.50,1041.50,1041.50,1041.50,2,0
05/04/2004,20:12,1041.50,1041.50,1041.50,1041.50,1,0
05/04/2004,20:16,1041.50,1041.50,1041.25,1041.25,2,9
05/04/2004,20:17,1041.25,1041.25,1041.25,1041.25,0,7
05/04/2004,20:18,1041.25,1041.25,1041.25,1041.25,0,5
05/04/2004,20:21,1041.25,1041.25,1041.25,1041.25,0,1
05/04/2004,20:22,1041.00,1041.00,1041.00,1041.00,0,1
05/04/2004,20:24,1041.25,1041.25,1041.00,1041.00,1,11
05/04/2004,20:25,1041.00,1041.00,1041.00,1041.00,0,55
05/04/2004,20:26,1040.75,1040.75,1040.75,1040.75,0,15
05/04/2004,20:27,1040.75,1040.75,1040.75,1040.75,0,7
05/04/2004,20:28,1040.75,1040.75,1040.75,1040.75,0,8
05/04/2004,20:30,1041.00,1041.00,1041.00,1041.00,44,0
05/04/2004,20:31,1041.00,1041.00,1041.00,1041.00,1,0
05/04/2004,20:33,1041.00,1041.00,1041.00,1041.00,1,0
05/04/2004,20:37,1041.00,1041.00,1041.00,1041.00,2,0
05/04/2004,20:38,1041.00,1041.00,1041.00,1041.00,8,0
05/04/2004,20:39,1041.00,1041.00,1041.00,1041.00,2,0
05/04/2004,20:40,1040.75,1040.75,1040.75,1040.75,0,1
05/04/2004,20:41,1040.75,1040.75,1040.75,1040.75,0,2
05/04/2004,20:42,1040.75,1040.75,1040.75,1040.75,0,4
05/04/2004,20:43,1040.75,1041.00,1040.50,1040.50,2,36
05/04/2004,20:46,1040.50,1040.50,1040.50,1040.50,0,1
05/04/2004,20:48,1040.50,1040.50,1040.50,1040.50,0,48
05/04/2004,20:49,1040.50,1040.50,1040.25,1040.25,0,56
05/04/2004,20:50,1040.25,1040.25,1040.00,1040.00,0,96
05/04/2004,20:51,1040.00,1040.00,1040.00,1040.00,0,1
05/04/2004,20:52,1040.00,1040.00,1040.00,1040.00,0,21
05/04/2004,20:53,1040.00,1040.00,1040.00,1040.00,0,16
05/04/2004,20:54,1040.00,1040.00,1040.00,1040.00,0,1
05/04/2004,20:56,1040.00,1040.00,1040.00,1040.00,0,53
05/04/2004,20:57,1040.25,1040.25,1040.25,1040.25,2,0
05/04/2004,20:58,1040.25,1040.25,1040.00,1040.00,1,1
05/04/2004,21:00,1040.00,1040.00,1040.00,1040.00,0,3
05/04/2004,21:01,1040.00,1040.00,1040.00,1040.00,0,4
05/04/2004,21:02,1040.00,1040.00,1040.00,1040.00,0,5
05/04/2004,21:03,1040.00,1040.00,1039.75,1039.75,0,31
05/04/2004,21:04,1039.75,1039.75,1039.75,1039.75,0,2
05/04/2004,21:05,1040.00,1040.00,1039.75,1039.75,1,1
05/04/2004,21:06,1040.00,1040.00,1040.00,1040.00,8,0
05/04/2004,21:07,1040.00,1040.00,1040.00,1040.00,15,0
05/04/2004,21:08,1040.00,1040.00,1040.00,1040.00,2,0
05/04/2004,21:09,1040.00,1040.00,1039.75,1039.75,3,1
05/04/2004,21:12,1040.00,1040.00,1040.00,1040.00,2,0
05/04/2004,21:14,1039.75,1039.75,1039.75,1039.75,0,3
05/04/2004,21:15,1039.75,1039.75,1039.75,1039.75,0,2
05/04/2004,21:16,1039.75,1040.00,1039.75,1040.00,3,1
05/04/2004,21:17,1040.00,1040.00,1040.00,1040.00,12,0
05/04/2004,21:18,1040.00,1040.00,1040.00,1040.00,1,0
05/04/2004,21:20,1040.00,1040.00,1039.75,1039.75,1,1
05/04/2004,21:21,1039.75,1040.00,1039.75,1040.00,1,13
05/04/2004,21:22,1039.75,1039.75,1039.75,1039.75,0,22
05/04/2004,21:23,1039.75,1039.75,1038.75,1039.00,13,229
05/04/2004,21:24,1039.00,1039.00,1038.75,1039.00,19,2
05/04/2004,21:25,1039.00,1039.00,1039.00,1039.00,16,0
05/04/2004,21:26,1039.00,1039.00,1039.00,1039.00,11,0
05/04/2004,21:27,1038.75,1039.00,1038.75,1039.00,5,5
05/04/2004,21:28,1038.75,1038.75,1038.75,1038.75,0,3
05/04/2004,21:29,1039.00,1039.00,1039.00,1039.00,2,0
05/04/2004,21:31,1039.00,1039.00,1039.00,1039.00,2,0
05/04/2004,21:32,1038.75,1038.75,1038.50,1038.50,0,49
05/04/2004,21:33,1038.50,1038.50,1038.50,1038.50,0,32
05/04/2004,21:34,1038.75,1038.75,1038.50,1038.50,4,6
05/04/2004,21:35,1038.75,1038.75,1038.75,1038.75,25,0
05/04/2004,21:36,1038.75,1038.75,1038.50,1038.50,34,2
05/04/2004,21:37,1038.50,1038.50,1037.75,1037.75,0,82
05/04/2004,21:38,1038.00,1038.25,1037.75,1038.25,21,4
05/04/2004,21:39,1038.25,1038.50,1038.25,1038.50,28,0
05/04/2004,21:41,1038.50,1038.50,1038.50,1038.50,11,0
05/04/2004,21:42,1038.25,1038.25,1038.25,1038.25,0,22
05/04/2004,21:43,1038.25,1038.25,1038.00,1038.25,11,73
05/04/2004,21:44,1038.25,1038.50,1038.00,1038.25,38,60
05/04/2004,21:45,1038.25,1038.50,1038.25,1038.25,4,19
05/04/2004,21:46,1038.50,1038.50,1038.50,1038.50,35,0
05/04/2004,21:47,1038.50,1038.50,1038.50,1038.50,15,0
05/04/2004,21:48,1038.50,1038.50,1038.50,1038.50,1,0
05/04/2004,21:49,1038.75,1038.75,1038.75,1038.75,2,0
05/04/2004,21:52,1038.75,1038.75,1038.75,1038.75,1,0
05/04/2004,21:55,1038.75,1038.75,1038.75,1038.75,17,0
05/04/2004,21:56,1038.75,1038.75,1038.75,1038.75,6,0
05/04/2004,21:57,1038.75,1039.00,1038.75,1039.00,3,0
05/04/2004,21:58,1039.00,1039.00,1039.00,1039.00,5,0
05/04/2004,21:59,1039.00,1039.00,1039.00,1039.00,3,0
05/04/2004,22:00,1039.00,1039.00,1038.75,1039.00,23,9
05/04/2004,22:01,1039.00,1039.00,1038.75,1038.75,8,3
05/04/2004,22:02,1038.75,1039.00,1038.75,1039.00,1,1
05/04/2004,22:03,1039.00,1039.00,1038.75,1038.75,1,2
05/04/2004,22:04,1038.75,1038.75,1038.75,1038.75,0,6
05/04/2004,22:06,1038.75,1038.75,1038.75,1038.75,0,43
05/04/2004,22:07,1038.75,1038.75,1038.75,1038.75,0,6
05/04/2004,22:08,1038.75,1038.75,1038.75,1038.75,0,20
05/04/2004,22:09,1038.75,1038.75,1038.75,1038.75,0,10
05/04/2004,22:10,1038.75,1039.00,1038.75,1039.00,3,2
05/04/2004,22:13,1038.75,1038.75,1038.75,1038.75,0,1
05/04/2004,22:14,1038.75,1038.75,1038.75,1038.75,0,2
05/04/2004,22:15,1039.00,1039.00,1039.00,1039.00,1,0
05/04/2004,22:16,1038.75,1038.75,1038.75,1038.75,0,1
05/04/2004,22:21,1039.00,1039.00,1038.75,1038.75,1,1
05/04/2004,22:22,1039.00,1039.00,1039.00,1039.00,5,0
05/04/2004,22:23,1039.00,1039.00,1039.00,1039.00,4,0
05/04/2004,22:26,1039.00,1039.00,1039.00,1039.00,3,0
05/04/2004,22:28,1039.00,1039.00,1039.00,1039.00,1,0
05/04/2004,22:29,1039.00,1039.00,1039.00,1039.00,23,0
05/04/2004,22:30,1039.00,1039.00,1039.00,1039.00,23,0
05/04/2004,22:31,1039.00,1039.00,1039.00,1039.00,1,0
05/04/2004,22:33,1039.25,1039.25,1039.25,1039.25,1,0
05/04/2004,22:34,1039.25,1039.25,1039.25,1039.25,2,0
05/04/2004,22:36,1039.00,1039.00,1039.00,1039.00,0,5
05/04/2004,22:37,1039.00,1039.00,1039.00,1039.00,0,4
05/04/2004,22:38,1039.00,1039.00,1039.00,1039.00,0,1
05/04/2004,22:42,1039.00,1039.00,1039.00,1039.00,0,1
05/04/2004,22:49,1039.00,1039.00,1039.00,1039.00,0,4
05/04/2004,22:50,1039.00,1039.00,1039.00,1039.00,0,2
05/04/2004,22:52,1039.00,1039.00,1039.00,1039.00,0,1
05/04/2004,22:53,1039.00,1039.00,1039.00,1039.00,0,1
05/04/2004,22:54,1039.00,1039.00,1039.00,1039.00,0,42
05/04/2004,22:55,1039.00,1039.25,1039.00,1039.25,1,2
05/04/2004,22:56,1039.00,1039.00,1039.00,1039.00,0,2
05/04/2004,23:00,1039.25,1039.25,1039.25,1039.25,1,0
05/04/2004,23:01,1039.25,1039.25,1039.25,1039.25,2,0
05/04/2004,23:02,1039.00,1039.00,1039.00,1039.00,0,10
05/04/2004,23:03,1039.25,1039.25,1039.25,1039.25,2,0
05/04/2004,23:04,1039.00,1039.00,1039.00,1039.00,0,2
05/04/2004,23:05,1039.00,1039.00,1039.00,1039.00,0,7
05/04/2004,23:06,1039.00,1039.00,1039.00,1039.00,0,10
05/04/2004,23:09,1039.25,1039.25,1039.25,1039.25,1,0
05/04/2004,23:17,1039.00,1039.00,1039.00,1039.00,0,1
05/04/2004,23:18,1039.00,1039.00,1039.00,1039.00,0,20
05/04/2004,23:21,1038.75,1038.75,1038.75,1038.75,0,34
05/04/2004,23:23,1038.75,1038.75,1038.75,1038.75,0,2
05/04/2004,23:24,1038.75,1038.75,1038.75,1038.75,0,7
05/04/2004,23:27,1038.75,1038.75,1038.75,1038.75,0,4
05/04/2004,23:31,1039.00,1039.00,1039.00,1039.00,1,0
05/04/2004,23:32,1039.00,1039.00,1039.00,1039.00,19,0
05/04/2004,23:33,1039.00,1039.00,1039.00,1039.00,3,0
05/04/2004,23:34,1039.00,1039.00,1039.00,1039.00,2,0
05/04/2004,23:36,1039.00,1039.00,1039.00,1039.00,5,0
05/04/2004,23:37,1039.00,1039.00,1039.00,1039.00,21,0
05/04/2004,23:38,1039.00,1039.00,1039.00,1039.00,6,0
05/04/2004,23:40,1039.00,1039.00,1039.00,1039.00,1,0
05/04/2004,23:41,1039.00,1039.00,1039.00,1039.00,1,0
05/04/2004,23:42,1039.00,1039.00,1039.00,1039.00,5,0
05/04/2004,23:43,1039.00,1039.00,1039.00,1039.00,1,0
05/04/2004,23:47,1039.00,1039.00,1039.00,1039.00,5,0
05/04/2004,23:48,1039.00,1039.00,1039.00,1039.00,1,0
05/04/2004,23:52,1039.00,1039.00,1039.00,1039.00,5,0
05/04/2004,23:53,1039.00,1039.00,1039.00,1039.00,2,0
05/04/2004,23:55,1039.00,1039.00,1039.00,1039.00,1,0
05/04/2004,23:56,1039.00,1039.00,1039.00,1039.00,1,0
05/04/2004,23:59,1039.25,1039.25,1039.25,1039.25,1,0
05/05/2004,00:01,1039.25,1039.25,1039.25,1039.25,1,0
05/05/2004,00:11,1039.00,1039.00,1039.00,1039.00,0,10
05/05/2004,00:14,1038.75,1038.75,1038.75,1038.75,0,1
05/05/2004,00:15,1038.75,1038.75,1038.75,1038.75,0,1
05/05/2004,00:16,1039.00,1039.00,1039.00,1039.00,1,0
05/05/2004,00:19,1039.00,1039.00,1039.00,1039.00,2,0
05/05/2004,00:21,1039.00,1039.00,1039.00,1039.00,2,0
05/05/2004,00:23,1038.75,1038.75,1038.75,1038.75,0,1
05/05/2004,00:24,1038.75,1038.75,1038.75,1038.75,0,1
05/05/2004,00:28,1038.75,1038.75,1038.50,1038.75,6,20
05/05/2004,00:29,1038.75,1038.75,1038.75,1038.75,8,0
05/05/2004,00:31,1038.50,1038.50,1038.50,1038.50,0,1
05/05/2004,00:32,1038.50,1038.50,1038.50,1038.50,0,2
05/05/2004,00:33,1038.75,1038.75,1038.75,1038.75,2,0
05/05/2004,00:34,1038.50,1038.50,1038.50,1038.50,0,18
05/05/2004,00:35,1038.50,1038.50,1038.50,1038.50,0,1
05/05/2004,00:36,1038.50,1038.75,1038.50,1038.75,1,1
05/05/2004,00:37,1038.75,1038.75,1038.75,1038.75,1,0
05/05/2004,00:38,1038.50,1038.50,1038.50,1038.50,0,12
05/05/2004,00:39,1038.75,1038.75,1038.75,1038.75,1,0
05/05/2004,00:42,1038.75,1038.75,1038.50,1038.75,12,1
05/05/2004,00:43,1038.75,1038.75,1038.75,1038.75,1,0
05/05/2004,00:44,1038.75,1038.75,1038.75,1038.75,1,0
05/05/2004,00:45,1038.75,1038.75,1038.75,1038.75,2,0
05/05/2004,00:47,1039.00,1039.00,1039.00,1039.00,5,0
05/05/2004,00:49,1038.75,1038.75,1038.75,1038.75,0,2
05/05/2004,00:50,1038.75,1038.75,1038.75,1038.75,0,2
05/05/2004,00:51,1038.75,1038.75,1038.75,1038.75,0,1
05/05/2004,00:52,1038.75,1038.75,1038.75,1038.75,0,30
05/05/2004,00:53,1038.75,1038.75,1038.75,1038.75,0,22
05/05/2004,00:55,1038.50,1038.50,1038.50,1038.50,0,10
05/05/2004,00:56,1038.50,1038.50,1038.50,1038.50,0,1
05/05/2004,00:59,1038.75,1038.75,1038.75,1038.75,1,0
05/05/2004,01:02,1038.50,1038.50,1038.50,1038.50,0,3
05/05/2004,01:05,1038.50,1038.50,1038.25,1038.25,0,11
05/05/2004,01:06,1038.50,1038.50,1038.50,1038.50,17,0
05/05/2004,01:07,1038.50,1038.50,1038.50,1038.50,6,0
05/05/2004,01:08,1038.50,1038.50,1038.50,1038.50,5,0
05/05/2004,01:09,1038.50,1038.50,1038.50,1038.50,2,0
05/05/2004,01:10,1038.50,1038.75,1038.50,1038.75,15,0
05/05/2004,01:11,1038.75,1038.75,1038.75,1038.75,28,0
05/05/2004,01:15,1038.75,1038.75,1038.75,1038.75,102,0
05/05/2004,01:16,1038.75,1038.75,1038.75,1038.75,17,0
05/05/2004,01:17,1038.75,1038.75,1038.75,1038.75,1,0
05/05/2004,01:19,1038.75,1038.75,1038.75,1038.75,4,0
05/05/2004,01:20,1038.75,1038.75,1038.75,1038.75,1,0
05/05/2004,01:22,1038.75,1039.00,1038.75,1039.00,17,0
05/05/2004,01:23,1038.75,1038.75,1038.75,1038.75,0,19
05/05/2004,01:25,1038.75,1038.75,1038.75,1038.75,0,1
05/05/2004,01:26,1038.75,1038.75,1038.75,1038.75,0,3
05/05/2004,01:29,1038.75,1038.75,1038.75,1038.75,0,1
05/05/2004,01:31,1038.75,1038.75,1038.75,1038.75,0,2
05/05/2004,01:34,1038.75,1038.75,1038.75,1038.75,0,3
05/05/2004,01:37,1038.50,1038.50,1038.50,1038.50,0,2
05/05/2004,01:38,1038.75,1038.75,1038.50,1038.50,4,1
05/05/2004,01:39,1038.75,1038.75,1038.75,1038.75,1,0
05/05/2004,01:40,1038.75,1038.75,1038.75,1038.75,11,0
05/05/2004,01:42,1038.75,1039.00,1038.75,1039.00,2,0
05/05/2004,01:44,1039.00,1039.00,1039.00,1039.00,3,0
05/05/2004,01:45,1039.00,1039.00,1039.00,1039.00,8,0
05/05/2004,01:47,1039.00,1039.00,1039.00,1039.00,21,0
05/05/2004,01:48,1038.75,1038.75,1038.75,1038.75,0,2
05/05/2004,01:49,1038.75,1039.00,1038.75,1039.00,10,3
05/05/2004,01:50,1039.00,1039.00,1039.00,1039.00,16,0
05/05/2004,01:51,1039.00,1039.00,1038.75,1039.00,8,1
05/05/2004,01:52,1039.00,1039.00,1039.00,1039.00,1,0
05/05/2004,01:53,1039.00,1039.00,1038.75,1039.00,24,1
05/05/2004,01:54,1039.00,1039.00,1039.00,1039.00,6,0
05/05/2004,01:55,1039.00,1039.25,1039.00,1039.25,10,0
05/05/2004,01:56,1039.00,1039.00,1039.00,1039.00,0,10
05/05/2004,01:58,1039.25,1039.25,1039.00,1039.00,1,1
05/05/2004,01:59,1039.25,1039.25,1039.25,1039.25,102,0
05/05/2004,02:01,1039.25,1039.50,1039.00,1039.25,59,7
05/05/2004,02:02,1039.25,1039.50,1039.25,1039.25,14,22
05/05/2004,02:03,1039.00,1039.00,1038.75,1039.00,25,35
05/05/2004,02:04,1039.00,1039.25,1039.00,1039.25,6,4
05/05/2004,02:05,1039.25,1039.25,1039.25,1039.25,12,0
05/05/2004,02:06,1039.00,1039.25,1039.00,1039.25,26,8
05/05/2004,02:07,1039.50,1040.00,1039.50,1039.75,218,20
05/05/2004,02:08,1040.00,1040.25,1040.00,1040.25,98,0
05/05/2004,02:09,1040.25,1040.25,1040.00,1040.25,15,2
05/05/2004,02:10,1040.00,1040.00,1039.75,1039.75,0,31
05/05/2004,02:11,1040.00,1040.00,1039.75,1039.75,12,31
05/05/2004,02:12,1039.75,1039.75,1039.75,1039.75,0,39
05/05/2004,02:13,1040.00,1040.00,1039.75,1039.75,5,13
05/05/2004,02:14,1039.75,1039.75,1039.50,1039.50,0,25
05/05/2004,02:16,1039.25,1039.50,1039.25,1039.50,6,50
05/05/2004,02:17,1039.50,1039.50,1039.50,1039.50,20,0
05/05/2004,02:18,1039.25,1039.25,1039.25,1039.25,0,30
05/05/2004,02:19,1039.00,1039.50,1039.00,1039.00,37,41
05/05/2004,02:20,1039.00,1039.25,1039.00,1039.00,6,11
05/05/2004,02:21,1039.25,1039.25,1039.25,1039.25,9,0
05/05/2004,02:22,1039.25,1039.25,1039.00,1039.00,31,70
05/05/2004,02:23,1039.00,1039.25,1039.00,1039.25,11,39
05/05/2004,02:24,1039.00,1039.00,1038.75,1038.75,3,115
05/05/2004,02:25,1038.75,1039.25,1038.75,1039.25,218,3
05/05/2004,02:26,1039.25,1039.25,1039.25,1039.25,11,0
05/05/2004,02:27,1039.25,1039.25,1039.25,1039.25,6,0
05/05/2004,02:28,1039.25,1039.50,1039.25,1039.50,38,0
05/05/2004,02:29,1039.75,1039.75,1039.50,1039.50,14,49
05/05/2004,02:30,1039.50,1039.75,1039.25,1039.25,9,9
05/05/2004,02:31,1039.25,1039.50,1039.25,1039.50,40,1
05/05/2004,02:32,1039.75,1040.00,1039.75,1040.00,52,0
05/05/2004,02:33,1040.00,1040.00,1039.75,1039.75,1,31
05/05/2004,02:34,1039.75,1039.75,1039.75,1039.75,0,23
05/05/2004,02:35,1039.75,1040.00,1039.75,1040.00,15,48
05/05/2004,02:36,1040.00,1040.00,1040.00,1040.00,14,0
05/05/2004,02:37,1039.75,1040.00,1039.75,1040.00,18,9
05/05/2004,02:38,1040.25,1040.25,1040.00,1040.00,15,58
05/05/2004,02:39,1039.75,1040.00,1039.50,1039.50,9,54
05/05/2004,02:40,1039.75,1040.00,1039.50,1040.00,29,3
05/05/2004,02:41,1040.00,1040.00,1040.00,1040.00,29,0
05/05/2004,02:42,1040.00,1040.25,1040.00,1040.25,38,0
05/05/2004,02:43,1040.25,1040.50,1040.25,1040.25,16,32
05/05/2004,02:44,1040.25,1040.50,1040.25,1040.50,20,19
05/05/2004,02:45,1040.50,1040.75,1040.50,1040.75,76,0
05/05/2004,02:46,1040.75,1041.00,1040.75,1041.00,44,0
05/05/2004,02:47,1041.00,1041.00,1040.75,1041.00,19,25
05/05/2004,02:48,1041.00,1041.00,1040.75,1040.75,3,16
05/05/2004,02:49,1041.00,1041.00,1040.75,1040.75,7,1
05/05/2004,02:50,1040.75,1041.00,1040.50,1041.00,47,21
05/05/2004,02:51,1041.00,1041.25,1040.75,1041.00,18,7
05/05/2004,02:52,1041.00,1041.00,1041.00,1041.00,19,0
05/05/2004,02:53,1041.00,1041.50,1041.00,1041.50,94,0
05/05/2004,02:54,1041.25,1041.25,1041.25,1041.25,0,19
05/05/2004,02:55,1041.25,1041.25,1041.25,1041.25,0,103
05/05/2004,02:56,1041.25,1041.50,1041.25,1041.25,15,19
05/05/2004,02:57,1041.50,1041.50,1041.25,1041.25,1,34
05/05/2004,02:58,1041.25,1041.75,1041.25,1041.75,125,13
05/05/2004,02:59,1042.00,1042.00,1041.75,1041.75,17,71
05/05/2004,03:00,1041.75,1042.25,1041.75,1042.00,135,107
05/05/2004,03:01,1042.00,1042.00,1041.75,1041.75,30,45
05/05/2004,03:02,1041.50,1041.75,1041.25,1041.50,30,99
05/05/2004,03:03,1041.75,1042.00,1041.75,1042.00,73,1
05/05/2004,03:04,1042.00,1042.00,1042.00,1042.00,127,0
05/05/2004,03:05,1042.00,1042.75,1042.00,1042.75,250,2
05/05/2004,03:06,1042.50,1042.75,1042.50,1042.50,10,34
05/05/2004,03:07,1042.25,1042.50,1042.25,1042.25,28,11
05/05/2004,03:08,1042.25,1042.25,1042.00,1042.00,1,95
05/05/2004,03:09,1042.00,1042.25,1042.00,1042.25,32,41
05/05/2004,03:10,1042.25,1042.50,1042.25,1042.25,71,13
05/05/2004,03:11,1042.25,1042.25,1042.00,1042.00,0,6
05/05/2004,03:12,1042.25,1042.75,1042.25,1042.50,73,32
05/05/2004,03:13,1042.50,1042.75,1042.50,1042.50,1,30
05/05/2004,03:14,1042.50,1042.75,1042.25,1042.75,29,120
05/05/2004,03:15,1042.50,1042.50,1042.50,1042.50,0,17
05/05/2004,03:16,1042.50,1043.00,1042.50,1043.00,31,17
05/05/2004,03:17,1043.00,1043.00,1042.75,1042.75,57,54
05/05/2004,03:18,1042.75,1042.75,1042.50,1042.50,0,48
05/05/2004,03:19,1042.50,1042.75,1042.50,1042.75,14,1
05/05/2004,03:20,1042.75,1042.75,1042.50,1042.50,42,11
05/05/2004,03:21,1042.50,1042.50,1042.25,1042.50,3,37
05/05/2004,03:22,1042.50,1042.50,1042.50,1042.50,30,0
05/05/2004,03:23,1042.50,1042.50,1042.50,1042.50,1,0
05/05/2004,03:24,1042.25,1042.25,1042.25,1042.25,0,73
05/05/2004,03:25,1042.25,1042.50,1042.00,1042.50,36,14
05/05/2004,03:26,1042.50,1042.50,1042.50,1042.50,17,0
05/05/2004,03:27,1042.50,1042.75,1042.50,1042.75,42,0
05/05/2004,03:28,1042.75,1042.75,1042.50,1042.50,6,14
05/05/2004,03:29,1042.75,1042.75,1042.75,1042.75,48,0
05/05/2004,03:30,1042.50,1042.50,1042.50,1042.50,0,45
05/05/2004,03:31,1042.25,1042.50,1042.25,1042.25,1,40
05/05/2004,03:32,1042.25,1042.25,1042.00,1042.25,3,2
05/05/2004,03:33,1042.25,1042.25,1042.25,1042.25,6,0
05/05/2004,03:34,1042.00,1042.25,1042.00,1042.25,12,68
05/05/2004,03:35,1042.25,1042.25,1042.25,1042.25,4,0
05/05/2004,03:36,1042.25,1042.25,1042.25,1042.25,21,0
05/05/2004,03:37,1042.25,1042.25,1042.25,1042.25,15,0
05/05/2004,03:38,1042.50,1042.50,1042.50,1042.50,52,0
05/05/2004,03:39,1042.50,1042.50,1042.50,1042.50,20,0
05/05/2004,03:40,1042.50,1042.50,1042.50,1042.50,33,0
05/05/2004,03:41,1042.50,1042.75,1042.50,1042.75,85,0
05/05/2004,03:42,1042.75,1043.25,1042.75,1043.00,78,2
05/05/2004,03:43,1043.00,1043.25,1043.00,1043.25,97,27
05/05/2004,03:44,1043.25,1043.50,1043.00,1043.50,27,1
05/05/2004,03:45,1043.25,1043.25,1043.25,1043.25,0,6
05/05/2004,03:46,1043.00,1043.25,1043.00,1043.00,3,42
05/05/2004,03:47,1043.00,1043.00,1043.00,1043.00,0,41
05/05/2004,03:48,1043.25,1043.25,1043.25,1043.25,4,0
05/05/2004,03:49,1043.00,1043.00,1043.00,1043.00,0,15
05/05/2004,03:50,1043.00,1043.25,1043.00,1043.25,7,3
05/05/2004,03:51,1043.00,1043.00,1043.00,1043.00,0,2
05/05/2004,03:52,1043.00,1043.00,1043.00,1043.00,0,22
05/05/2004,03:53,1043.00,1043.00,1043.00,1043.00,0,59
05/05/2004,03:54,1043.00,1043.00,1042.75,1042.75,0,44
05/05/2004,03:55,1042.75,1042.75,1042.25,1042.25,0,17
05/05/2004,03:56,1042.50,1042.50,1042.25,1042.25,2,2
05/05/2004,03:58,1042.25,1042.25,1042.00,1042.25,11,33
05/05/2004,03:59,1042.25,1042.25,1042.25,1042.25,13,0
05/05/2004,04:01,1042.25,1042.50,1042.25,1042.50,10,0
05/05/2004,04:02,1042.25,1042.25,1042.25,1042.25,0,3
05/05/2004,04:03,1042.25,1042.25,1042.00,1042.00,0,7
05/05/2004,04:04,1042.00,1042.25,1042.00,1042.00,4,7
05/05/2004,04:05,1042.25,1042.25,1042.25,1042.25,28,0
05/05/2004,04:07,1042.50,1042.50,1042.25,1042.25,13,23
05/05/2004,04:08,1042.25,1042.50,1042.00,1042.00,5,22
05/05/2004,04:09,1042.50,1042.50,1042.50,1042.50,16,0
05/05/2004,04:10,1042.50,1042.50,1042.50,1042.50,6,0
05/05/2004,04:12,1042.25,1042.50,1042.25,1042.50,1,15
05/05/2004,04:13,1042.50,1042.50,1042.50,1042.50,1,0
05/05/2004,04:14,1042.50,1042.50,1042.50,1042.50,10,0
05/05/2004,04:15,1042.25,1042.25,1042.00,1042.00,0,61
05/05/2004,04:16,1042.00,1042.00,1042.00,1042.00,0,61
05/05/2004,04:17,1042.00,1042.00,1041.75,1042.00,21,5
05/05/2004,04:18,1042.00,1042.25,1042.00,1042.25,17,1
05/05/2004,04:19,1041.75,1042.00,1041.75,1042.00,8,2
05/05/2004,04:22,1042.25,1042.25,1042.25,1042.25,172,0
05/05/2004,04:23,1042.25,1042.25,1042.00,1042.00,15,6
05/05/2004,04:24,1042.00,1042.00,1042.00,1042.00,0,5
05/05/2004,04:26,1041.75,1042.00,1041.75,1042.00,7,31
05/05/2004,04:27,1041.75,1041.75,1041.75,1041.75,0,77
05/05/2004,04:28,1042.00,1042.00,1042.00,1042.00,1,0
05/05/2004,04:29,1042.00,1042.00,1041.75,1041.75,1,3
05/05/2004,04:30,1041.75,1042.00,1041.75,1042.00,5,2
05/05/2004,04:31,1042.00,1042.00,1041.75,1041.75,1,20
05/05/2004,04:32,1041.75,1041.75,1041.75,1041.75,0,3
05/05/2004,04:33,1041.75,1041.75,1041.75,1041.75,0,13
05/05/2004,04:35,1041.50,1041.50,1041.50,1041.50,0,4
05/05/2004,04:36,1041.50,1041.50,1041.50,1041.50,0,1
05/05/2004,04:37,1041.75,1041.75,1041.75,1041.75,21,0
05/05/2004,04:38,1041.75,1041.75,1041.75,1041.75,39,0
05/05/2004,04:39,1041.75,1041.75,1041.75,1041.75,3,0
05/05/2004,04:40,1041.75,1041.75,1041.75,1041.75,6,0
05/05/2004,04:41,1041.75,1041.75,1041.75,1041.75,9,0
05/05/2004,04:42,1041.75,1041.75,1041.75,1041.75,1,0
05/05/2004,04:43,1042.00,1042.00,1042.00,1042.00,13,0
05/05/2004,04:45,1041.75,1042.00,1041.75,1042.00,6,41
05/05/2004,04:46,1042.00,1042.00,1041.75,1041.75,55,2
05/05/2004,04:47,1041.75,1041.75,1041.75,1041.75,0,1
05/05/2004,04:48,1041.75,1041.75,1041.75,1041.75,0,5
05/05/2004,04:49,1041.75,1041.75,1041.75,1041.75,0,19
05/05/2004,04:51,1041.75,1041.75,1041.75,1041.75,0,13
05/05/2004,04:52,1042.00,1042.00,1042.00,1042.00,298,0
05/05/2004,04:53,1041.75,1041.75,1041.75,1041.75,0,6
05/05/2004,04:54,1041.75,1041.75,1041.75,1041.75,0,13
05/05/2004,04:55,1041.50,1041.50,1041.25,1041.50,5,51
05/05/2004,04:56,1041.25,1041.25,1041.25,1041.25,0,77
05/05/2004,04:57,1041.25,1041.25,1041.25,1041.25,0,14
05/05/2004,04:58,1041.25,1041.50,1041.25,1041.50,29,2
05/05/2004,04:59,1041.25,1041.50,1041.25,1041.50,15,3
05/05/2004,05:00,1041.75,1041.75,1041.75,1041.75,1,0
05/05/2004,05:01,1041.50,1041.50,1041.50,1041.50,0,8
05/05/2004,05:02,1041.50,1041.50,1041.50,1041.50,0,35
05/05/2004,05:03,1041.50,1041.50,1041.25,1041.50,1,32
05/05/2004,05:04,1041.50,1041.50,1041.50,1041.50,7,0
05/05/2004,05:05,1041.50,1041.50,1041.50,1041.50,10,0
05/05/2004,05:06,1041.75,1042.00,1041.75,1042.00,60,0
05/05/2004,05:07,1042.00,1042.00,1041.75,1041.75,7,5
05/05/2004,05:09,1041.75,1041.75,1041.75,1041.75,0,78
05/05/2004,05:10,1041.75,1041.75,1041.75,1041.75,0,4
05/05/2004,05:11,1041.75,1041.75,1041.75,1041.75,0,2
05/05/2004,05:13,1042.00,1042.00,1042.00,1042.00,133,0
05/05/2004,05:15,1042.25,1042.25,1042.25,1042.25,2,0
05/05/2004,05:16,1042.00,1042.00,1042.00,1042.00,0,23
05/05/2004,05:18,1042.00,1042.00,1042.00,1042.00,0,20
05/05/2004,05:19,1042.00,1042.00,1041.75,1041.75,0,18
05/05/2004,05:21,1041.75,1041.75,1041.75,1041.75,0,17
05/05/2004,05:22,1041.75,1041.75,1041.75,1041.75,0,3
05/05/2004,05:24,1041.75,1041.75,1041.75,1041.75,0,36
05/05/2004,05:25,1041.75,1041.75,1041.75,1041.75,0,4
05/05/2004,05:26,1041.75,1041.75,1041.75,1041.75,0,7
05/05/2004,05:27,1041.75,1041.75,1041.75,1041.75,0,4
05/05/2004,05:28,1041.50,1041.75,1041.50,1041.75,2,1
05/05/2004,05:29,1041.75,1041.75,1041.75,1041.75,2,0
05/05/2004,05:30,1042.00,1042.00,1042.00,1042.00,15,0
05/05/2004,05:31,1041.75,1042.00,1041.75,1042.00,59,1
05/05/2004,05:32,1042.00,1042.00,1042.00,1042.00,1,0
05/05/2004,05:33,1042.00,1042.25,1042.00,1042.25,2,0
05/05/2004,05:34,1042.00,1042.25,1042.00,1042.00,45,12
05/05/2004,05:35,1042.25,1042.25,1042.25,1042.25,1,0
05/05/2004,05:36,1042.25,1042.25,1042.25,1042.25,7,0
05/05/2004,05:37,1042.00,1042.25,1042.00,1042.00,2,2
05/05/2004,05:38,1042.00,1042.25,1042.00,1042.25,40,2
05/05/2004,05:39,1042.25,1042.25,1042.00,1042.00,41,1
05/05/2004,05:40,1042.25,1042.50,1042.25,1042.25,15,42
05/05/2004,05:42,1042.00,1042.25,1042.00,1042.25,29,1
05/05/2004,05:43,1042.25,1042.25,1042.25,1042.25,14,0
05/05/2004,05:44,1042.25,1042.25,1042.25,1042.25,10,0
05/05/2004,05:47,1042.25,1042.25,1042.25,1042.25,3,0
05/05/2004,05:49,1042.25,1042.25,1042.25,1042.25,1,0
05/05/2004,05:50,1042.50,1042.50,1042.50,1042.50,5,0
05/05/2004,05:51,1042.50,1042.50,1042.50,1042.50,8,0
05/05/2004,05:52,1042.50,1042.75,1042.50,1042.50,46,4
05/05/2004,05:53,1042.50,1042.50,1042.50,1042.50,0,9
05/05/2004,05:54,1042.50,1042.50,1042.50,1042.50,0,2
05/05/2004,05:55,1042.75,1042.75,1042.75,1042.75,23,0
05/05/2004,05:56,1042.50,1042.50,1042.50,1042.50,0,112
05/05/2004,05:57,1042.25,1042.25,1042.00,1042.00,0,33
05/05/2004,05:59,1042.25,1042.25,1042.25,1042.25,6,0
05/05/2004,06:00,1042.25,1042.25,1042.25,1042.25,21,0
05/05/2004,06:01,1042.25,1042.50,1042.25,1042.50,9,0
05/05/2004,06:02,1042.50,1042.50,1042.50,1042.50,3,0
05/05/2004,06:03,1042.50,1042.50,1042.50,1042.50,21,0
05/05/2004,06:04,1042.50,1042.50,1042.50,1042.50,13,0
05/05/2004,06:05,1042.50,1042.75,1042.50,1042.75,8,0
05/05/2004,06:06,1042.50,1042.50,1042.50,1042.50,0,23
05/05/2004,06:08,1042.50,1042.50,1042.50,1042.50,0,39
05/05/2004,06:10,1042.25,1042.25,1042.25,1042.25,0,13
05/05/2004,06:11,1042.00,1042.25,1042.00,1042.25,1,1
05/05/2004,06:12,1042.25,1042.25,1042.25,1042.25,20,0
05/05/2004,06:13,1042.00,1042.00,1042.00,1042.00,0,60
05/05/2004,06:14,1042.00,1042.00,1042.00,1042.00,0,13
05/05/2004,06:15,1042.00,1042.25,1042.00,1042.25,12,6
05/05/2004,06:16,1042.00,1042.00,1041.75,1041.75,0,66
05/05/2004,06:18,1042.00,1042.00,1042.00,1042.00,29,0
05/05/2004,06:20,1042.00,1042.00,1042.00,1042.00,19,0
05/05/2004,06:21,1042.25,1042.25,1042.00,1042.00,4,12
05/05/2004,06:22,1042.00,1042.00,1042.00,1042.00,0,9
05/05/2004,06:24,1042.00,1042.00,1042.00,1042.00,0,21
05/05/2004,06:25,1041.75,1041.75,1041.75,1041.75,0,29
05/05/2004,06:26,1042.00,1042.00,1041.75,1041.75,20,31
05/05/2004,06:27,1041.75,1041.75,1041.75,1041.75,0,43
05/05/2004,06:28,1041.75,1041.75,1041.75,1041.75,0,6
05/05/2004,06:29,1041.75,1041.75,1041.75,1041.75,0,1
05/05/2004,06:30,1041.75,1042.00,1041.75,1042.00,16,5
05/05/2004,06:31,1042.00,1042.00,1042.00,1042.00,17,0
05/05/2004,06:32,1042.00,1042.00,1041.75,1041.75,3,33
05/05/2004,06:33,1041.75,1041.75,1041.75,1041.75,0,1
05/05/2004,06:34,1041.75,1042.00,1041.75,1042.00,1,10
05/05/2004,06:35,1042.00,1042.00,1041.75,1041.75,31,162
05/05/2004,06:36,1041.75,1041.75,1041.50,1041.75,12,51
05/05/2004,06:37,1041.75,1041.75,1041.75,1041.75,143,0
05/05/2004,06:40,1041.75,1041.75,1041.50,1041.50,6,2
05/05/2004,06:41,1041.50,1041.50,1041.50,1041.50,0,34
05/05/2004,06:43,1041.50,1042.00,1041.50,1041.75,26,28
05/05/2004,06:44,1041.75,1042.00,1041.50,1042.00,30,17
05/05/2004,06:45,1042.00,1042.00,1041.75,1041.75,1,4
05/05/2004,06:46,1042.00,1042.00,1041.75,1041.75,2,45
05/05/2004,06:47,1041.75,1041.75,1041.75,1041.75,0,12
05/05/2004,06:48,1042.00,1042.00,1042.00,1042.00,50,0
05/05/2004,06:49,1041.75,1041.75,1041.50,1041.75,5,24
05/05/2004,06:50,1041.75,1041.75,1041.75,1041.75,15,0
05/05/2004,06:51,1041.75,1042.00,1041.75,1042.00,44,0
05/05/2004,06:52,1042.00,1042.00,1042.00,1042.00,13,0
05/05/2004,06:54,1042.00,1042.00,1042.00,1042.00,128,0
05/05/2004,06:55,1042.25,1042.25,1042.25,1042.25,1,0
05/05/2004,06:56,1042.00,1042.25,1042.00,1042.25,132,15
05/05/2004,06:57,1042.25,1042.25,1042.25,1042.25,33,0
05/05/2004,06:58,1042.25,1042.25,1042.00,1042.25,44,1
05/05/2004,06:59,1042.25,1042.50,1042.25,1042.25,11,3
05/05/2004,07:00,1042.25,1042.50,1042.25,1042.25,9,17
05/05/2004,07:01,1042.25,1042.25,1042.00,1042.25,23,62
05/05/2004,07:02,1042.25,1042.75,1042.25,1042.50,205,14
05/05/2004,07:03,1042.75,1042.75,1042.50,1042.50,32,17
05/05/2004,07:04,1042.50,1042.50,1042.50,1042.50,0,102
05/05/2004,07:05,1042.50,1042.50,1042.25,1042.25,0,5
05/05/2004,07:06,1042.50,1042.50,1042.50,1042.50,40,0
05/05/2004,07:07,1042.50,1042.50,1042.50,1042.50,41,0
05/05/2004,07:08,1042.50,1042.75,1042.25,1042.50,75,24
05/05/2004,07:09,1042.50,1042.75,1042.50,1042.50,6,27
05/05/2004,07:10,1042.50,1042.75,1042.50,1042.50,28,7
05/05/2004,07:11,1042.50,1042.75,1042.50,1042.75,2,6
05/05/2004,07:12,1042.75,1043.00,1042.50,1043.00,219,4
05/05/2004,07:13,1042.75,1043.00,1042.75,1043.00,2,14
05/05/2004,07:14,1043.00,1043.00,1043.00,1043.00,282,0
05/05/2004,07:15,1042.75,1043.00,1042.75,1043.00,56,1
05/05/2004,07:16,1043.00,1043.25,1043.00,1043.00,105,36
05/05/2004,07:17,1043.00,1043.25,1043.00,1043.00,27,109
05/05/2004,07:18,1043.00,1043.25,1043.00,1043.25,2,35
05/05/2004,07:19,1043.25,1043.25,1043.00,1043.00,78,39
05/05/2004,07:20,1043.00,1043.25,1043.00,1043.25,210,24
05/05/2004,07:21,1043.25,1043.25,1043.00,1043.00,89,3
05/05/2004,07:22,1043.00,1043.25,1042.75,1042.75,11,199
05/05/2004,07:23,1043.00,1043.00,1042.75,1042.75,44,2
05/05/2004,07:24,1043.00,1043.25,1042.75,1043.00,104,9
05/05/2004,07:25,1043.25,1043.25,1043.25,1043.25,42,0
05/05/2004,07:26,1043.25,1043.50,1043.25,1043.50,263,2
05/05/2004,07:27,1043.50,1043.50,1043.25,1043.25,4,11
05/05/2004,07:28,1043.50,1043.50,1043.25,1043.50,20,9
05/05/2004,07:29,1043.50,1043.50,1043.25,1043.50,13,6
05/05/2004,07:30,1043.50,1043.50,1043.25,1043.25,112,143
05/05/2004,07:31,1043.25,1043.25,1043.25,1043.25,0,21
05/05/2004,07:32,1043.25,1043.25,1043.25,1043.25,0,9
05/05/2004,07:33,1043.50,1043.50,1043.25,1043.25,20,40
05/05/2004,07:34,1043.25,1043.25,1043.25,1043.25,0,25
05/05/2004,07:35,1043.25,1043.25,1043.25,1043.25,0,56
05/05/2004,07:36,1043.25,1043.25,1043.00,1043.00,1,10
05/05/2004,07:37,1043.00,1043.00,1043.00,1043.00,0,1
05/05/2004,07:38,1043.00,1043.00,1042.75,1043.00,14,86
05/05/2004,07:39,1043.00,1043.00,1042.75,1042.75,7,7
05/05/2004,07:40,1042.75,1043.00,1042.75,1042.75,5,18
05/05/2004,07:41,1042.75,1043.25,1042.75,1043.00,79,5
05/05/2004,07:42,1043.25,1043.25,1043.00,1043.00,1,3
05/05/2004,07:43,1043.25,1043.25,1043.00,1043.25,221,7
05/05/2004,07:44,1043.25,1043.50,1043.25,1043.25,53,5
05/05/2004,07:45,1043.25,1043.50,1043.25,1043.25,1,34
05/05/2004,07:46,1043.00,1043.00,1043.00,1043.00,0,10
05/05/2004,07:47,1043.00,1043.00,1043.00,1043.00,0,3
05/05/2004,07:48,1043.25,1043.50,1043.25,1043.50,181,2
05/05/2004,07:49,1043.50,1043.50,1043.25,1043.50,86,1
05/05/2004,07:50,1043.50,1043.50,1043.25,1043.25,16,2
05/05/2004,07:51,1043.50,1043.50,1043.25,1043.50,16,15
05/05/2004,07:52,1043.50,1043.75,1043.25,1043.50,143,162
05/05/2004,07:53,1043.25,1043.50,1043.25,1043.25,1,30
05/05/2004,07:54,1043.25,1043.50,1043.25,1043.25,19,10
05/05/2004,07:55,1043.50,1044.00,1043.50,1043.75,323,1
05/05/2004,07:56,1043.75,1044.00,1043.75,1044.00,220,22
05/05/2004,07:57,1043.75,1043.75,1043.50,1043.75,5,113
05/05/2004,07:58,1043.75,1043.75,1043.50,1043.50,31,13
05/05/2004,07:59,1043.50,1044.00,1043.50,1044.00,357,15
05/05/2004,08:00,1044.00,1044.00,1043.50,1044.00,203,95
05/05/2004,08:01,1044.00,1044.25,1044.00,1044.25,153,26
05/05/2004,08:02,1044.25,1044.50,1044.00,1044.50,570,45
05/05/2004,08:03,1044.50,1044.75,1044.50,1044.50,334,107
05/05/2004,08:04,1044.50,1045.00,1044.50,1044.75,342,139
05/05/2004,08:05,1044.75,1045.00,1044.75,1044.75,582,167
05/05/2004,08:06,1044.75,1045.00,1044.25,1044.50,174,421
05/05/2004,08:07,1044.50,1044.75,1044.50,1044.75,165,71
05/05/2004,08:08,1044.75,1045.00,1044.50,1044.50,28,188
05/05/2004,08:09,1044.50,1044.75,1044.25,1044.25,93,370
05/05/2004,08:10,1044.25,1044.25,1044.00,1044.00,157,352
05/05/2004,08:11,1044.00,1044.25,1044.00,1044.00,9,76
05/05/2004,08:12,1044.00,1044.25,1043.75,1044.00,105,466
05/05/2004,08:13,1043.75,1043.75,1043.50,1043.50,38,466
05/05/2004,08:14,1043.50,1044.00,1043.50,1043.75,174,41
05/05/2004,08:15,1044.00,1044.00,1043.75,1043.75,254,112
05/05/2004,08:16,1044.00,1044.00,1043.75,1043.75,17,10
05/05/2004,08:17,1044.00,1044.00,1043.75,1044.00,142,7
05/05/2004,08:18,1043.75,1044.00,1043.75,1044.00,28,4
05/05/2004,08:19,1043.75,1044.00,1043.75,1043.75,7,122
05/05/2004,08:20,1044.00,1044.00,1043.75,1043.75,223,43
05/05/2004,08:21,1044.00,1044.50,1044.00,1044.50,412,25
05/05/2004,08:22,1044.50,1045.25,1044.25,1045.00,1035,159
05/05/2004,08:23,1045.00,1045.00,1044.75,1044.75,136,355
05/05/2004,08:24,1044.75,1045.00,1044.50,1044.50,36,163
05/05/2004,08:25,1044.75,1044.75,1044.00,1044.25,199,264
05/05/2004,08:26,1044.25,1044.50,1044.00,1044.50,114,116
05/05/2004,08:27,1044.25,1044.50,1044.25,1044.25,41,6
05/05/2004,08:28,1044.25,1044.50,1044.25,1044.25,153,47
05/05/2004,08:29,1044.25,1044.75,1044.25,1044.50,400,526
05/05/2004,08:30,1044.50,1044.75,1044.00,1044.25,267,925
05/05/2004,08:31,1044.25,1044.25,1043.25,1043.50,2157,3763
05/05/2004,08:32,1043.50,1043.75,1042.75,1043.00,1154,1304
05/05/2004,08:33,1043.00,1043.50,1042.75,1043.50,929,173
05/05/2004,08:34,1043.75,1044.00,1043.25,1043.75,1689,644
05/05/2004,08:35,1044.00,1044.00,1043.00,1043.25,956,2207
05/05/2004,08:36,1043.25,1043.50,1042.75,1043.25,1691,897
05/05/2004,08:37,1043.25,1044.00,1043.25,1044.00,1044,1495
05/05/2004,08:38,1044.00,1044.00,1043.25,1043.50,371,1378
05/05/2004,08:39,1043.75,1044.25,1043.25,1044.00,663,500
05/05/2004,08:40,1044.00,1044.25,1043.25,1043.50,898,1244
05/05/2004,08:41,1043.50,1043.75,1043.00,1043.00,508,1063
05/05/2004,08:42,1043.00,1043.25,1042.25,1043.00,3223,4765
05/05/2004,08:43,1043.25,1043.50,1042.75,1043.25,775,826
05/05/2004,08:44,1043.00,1043.50,1042.75,1043.00,658,1607
05/05/2004,08:45,1042.75,1043.00,1042.00,1042.25,986,3088
05/05/2004,08:46,1042.25,1042.50,1042.00,1042.50,1841,761
05/05/2004,08:47,1042.25,1042.75,1041.75,1042.00,422,1475
05/05/2004,08:48,1042.00,1042.00,1041.50,1042.00,764,1661
05/05/2004,08:49,1041.75,1042.25,1041.75,1042.25,499,1133
05/05/2004,08:50,1042.00,1042.50,1042.00,1042.50,1327,517
05/05/2004,08:51,1042.50,1043.25,1042.25,1043.00,1357,1152
05/05/2004,08:52,1043.00,1043.50,1042.75,1043.00,709,1228
05/05/2004,08:53,1043.00,1043.00,1042.25,1042.75,1296,1783
05/05/2004,08:54,1042.75,1043.00,1042.75,1043.00,207,210
05/05/2004,08:55,1043.00,1043.50,1042.75,1043.50,1032,120
05/05/2004,08:56,1043.50,1045.00,1043.25,1045.00,3338,966
05/05/2004,08:57,1044.75,1045.75,1044.50,1045.75,3116,697
05/05/2004,08:58,1045.75,1046.00,1045.00,1045.25,1466,2249
05/05/2004,08:59,1045.00,1045.25,1044.75,1045.00,1175,1486
05/05/2004,09:00,1045.00,1045.00,1044.50,1044.75,559,628
05/05/2004,09:01,1044.75,1045.75,1044.25,1044.50,2349,2594
05/05/2004,09:02,1044.50,1045.50,1044.25,1045.00,1727,1792
05/05/2004,09:03,1045.00,1045.00,1042.75,1043.00,1480,3739
05/05/2004,09:04,1043.00,1043.25,1042.00,1042.75,2021,2777
05/05/2004,09:05,1042.75,1043.75,1042.50,1043.50,1080,1069
05/05/2004,09:06,1043.50,1044.00,1042.25,1042.25,559,2900
05/05/2004,09:07,1042.25,1043.00,1042.00,1042.50,1404,2055
05/05/2004,09:08,1042.50,1043.50,1042.50,1043.25,782,334
05/05/2004,09:09,1043.50,1044.00,1043.00,1044.00,1653,1017
05/05/2004,09:10,1044.00,1044.25,1043.25,1043.75,1120,950
05/05/2004,09:11,1043.75,1044.25,1043.00,1043.75,1153,925
05/05/2004,09:12,1043.75,1046.25,1043.75,1045.50,6650,2365
05/05/2004,09:13,1045.75,1046.00,1045.25,1045.50,2122,1149
05/05/2004,09:14,1045.50,1046.75,1045.25,1046.25,3164,1004
05/05/2004,09:15,1046.50,1046.50,1045.75,1046.25,594,1112
05/05/2004,09:16,1046.25,1048.00,1046.00,1047.75,4716,1278
05/05/2004,09:17,1047.75,1048.00,1047.00,1047.50,1376,1030
05/05/2004,09:18,1047.50,1047.50,1046.75,1046.75,999,1223
05/05/2004,09:19,1047.00,1047.75,1046.75,1047.00,2042,803
05/05/2004,09:20,1046.75,1047.50,1046.75,1047.25,880,394
05/05/2004,09:21,1047.25,1047.25,1046.75,1046.75,527,1459
05/05/2004,09:22,1046.75,1047.25,1046.75,1047.00,820,590
05/05/2004,09:23,1047.00,1047.25,1046.75,1046.75,79,309
05/05/2004,09:24,1047.00,1047.50,1046.75,1047.00,1014,576
05/05/2004,09:25,1047.25,1048.25,1047.00,1048.25,3316,1120
05/05/2004,09:26,1048.00,1048.75,1047.75,1048.00,2528,1668
05/05/2004,09:27,1048.00,1048.50,1047.75,1047.75,815,1685
05/05/2004,09:28,1047.75,1048.00,1047.25,1047.50,1053,2192
05/05/2004,09:29,1047.25,1048.00,1047.25,1047.75,694,700
05/05/2004,09:30,1047.75,1048.00,1047.00,1047.50,295,894
05/05/2004,09:31,1047.50,1047.75,1046.75,1047.25,365,1369
05/05/2004,09:32,1047.25,1047.50,1046.75,1046.75,519,1208
05/05/2004,09:33,1047.00,1047.50,1046.75,1047.50,1021,258
05/05/2004,09:34,1047.50,1048.00,1047.25,1047.50,1222,465
05/05/2004,09:35,1047.50,1047.75,1047.00,1047.75,884,563
05/05/2004,09:36,1047.50,1047.75,1047.50,1047.50,32,316
05/05/2004,09:37,1047.25,1047.75,1046.75,1047.00,1249,2428
05/05/2004,09:38,1047.00,1047.50,1047.00,1047.25,756,472
05/05/2004,09:39,1047.25,1047.50,1047.00,1047.25,331,260
05/05/2004,09:40,1047.00,1047.25,1046.75,1047.00,167,703
05/05/2004,09:41,1046.75,1047.50,1046.50,1047.50,1284,706
05/05/2004,09:42,1047.25,1047.75,1047.25,1047.75,688,76
05/05/2004,09:43,1047.75,1048.00,1047.25,1047.25,430,286
05/05/2004,09:44,1047.50,1047.75,1047.00,1047.00,136,669
05/05/2004,09:45,1047.00,1047.50,1047.00,1047.50,461,50
05/05/2004,09:46,1047.75,1048.00,1046.75,1046.75,1132,1422
05/05/2004,09:47,1046.75,1047.00,1046.00,1046.00,935,3451
05/05/2004,09:48,1046.00,1046.25,1045.50,1045.75,1207,3147
05/05/2004,09:49,1046.00,1046.00,1045.25,1045.50,682,2092
05/05/2004,09:50,1045.75,1046.00,1045.25,1046.00,727,1055
05/05/2004,09:51,1046.00,1046.00,1045.75,1046.00,367,453
05/05/2004,09:52,1045.75,1046.00,1045.00,1046.00,1634,1730
05/05/2004,09:53,1046.00,1046.00,1045.25,1045.25,887,586
05/05/2004,09:54,1045.25,1046.00,1045.25,1045.75,544,993
05/05/2004,09:55,1046.00,1046.25,1045.75,1046.25,595,214
05/05/2004,09:56,1046.00,1046.25,1046.00,1046.25,59,118
05/05/2004,09:57,1046.25,1046.75,1046.00,1046.00,2054,1656
05/05/2004,09:58,1046.00,1046.50,1045.50,1046.00,2075,2397
05/05/2004,09:59,1046.00,1046.25,1046.00,1046.25,710,60
05/05/2004,10:00,1046.25,1046.75,1046.25,1046.50,1086,894
05/05/2004,10:01,1046.50,1046.50,1045.75,1045.75,537,1633
05/05/2004,10:02,1045.75,1045.75,1045.25,1045.50,562,1197
05/05/2004,10:03,1045.50,1046.25,1045.50,1046.25,600,600
05/05/2004,10:04,1046.00,1046.50,1046.00,1046.25,1843,259
05/05/2004,10:05,1046.25,1047.00,1046.25,1047.00,782,269
05/05/2004,10:06,1046.75,1047.00,1046.50,1046.50,202,476
05/05/2004,10:07,1046.50,1046.50,1045.50,1045.75,390,1603
05/05/2004,10:08,1045.75,1045.75,1045.00,1045.50,467,1287
05/05/2004,10:09,1045.50,1046.25,1045.50,1045.75,1011,369
05/05/2004,10:10,1045.50,1046.00,1045.00,1046.00,774,760
05/05/2004,10:11,1045.75,1046.25,1045.75,1046.00,439,125
05/05/2004,10:12,1046.00,1046.00,1045.00,1045.00,176,1557
05/05/2004,10:13,1045.00,1045.25,1044.00,1044.75,4306,5482
05/05/2004,10:14,1045.00,1045.50,1044.75,1044.75,1034,667
05/05/2004,10:15,1044.75,1045.25,1044.50,1044.50,496,1483
05/05/2004,10:16,1044.50,1045.00,1044.50,1045.00,668,681
05/05/2004,10:17,1044.75,1045.00,1044.50,1045.00,237,148
05/05/2004,10:18,1045.00,1045.75,1044.75,1045.75,1910,734
05/05/2004,10:19,1045.75,1046.00,1045.25,1045.50,603,716
05/05/2004,10:20,1045.75,1046.00,1045.50,1046.00,263,97
05/05/2004,10:21,1046.00,1046.25,1045.75,1045.75,899,422
05/05/2004,10:22,1045.75,1046.00,1045.50,1045.75,290,1034
05/05/2004,10:23,1045.75,1045.75,1045.00,1045.25,262,920
05/05/2004,10:24,1045.25,1045.50,1044.50,1044.75,360,1802
05/05/2004,10:25,1044.50,1045.50,1044.25,1045.50,1155,479
05/05/2004,10:26,1045.50,1045.50,1045.00,1045.25,582,450
05/05/2004,10:27,1045.25,1046.00,1045.00,1046.00,1317,75
05/05/2004,10:28,1045.75,1046.00,1045.50,1045.50,24,505
05/05/2004,10:29,1045.50,1046.25,1045.50,1046.00,594,284
05/05/2004,10:30,1046.00,1046.00,1045.25,1045.50,1065,952
05/05/2004,10:31,1045.50,1047.00,1045.50,1046.25,2630,846
05/05/2004,10:32,1046.25,1047.00,1046.25,1046.25,864,677
05/05/2004,10:33,1046.50,1046.75,1046.25,1046.75,665,182
05/05/2004,10:34,1046.75,1046.75,1046.25,1046.25,322,184
05/05/2004,10:35,1046.50,1047.25,1046.25,1047.25,1577,549
05/05/2004,10:36,1047.00,1047.25,1046.75,1046.75,176,351
05/05/2004,10:37,1046.75,1047.00,1046.50,1046.75,211,176
05/05/2004,10:38,1046.75,1046.75,1046.25,1046.25,128,387
05/05/2004,10:39,1046.25,1047.50,1046.25,1047.50,1673,314
05/05/2004,10:40,1047.50,1048.00,1046.75,1047.25,1179,1078
05/05/2004,10:41,1047.00,1047.25,1046.75,1046.75,252,466
05/05/2004,10:42,1046.75,1047.00,1046.50,1046.75,61,439
05/05/2004,10:43,1046.50,1047.00,1046.50,1047.00,658,99
05/05/2004,10:44,1047.00,1047.25,1046.75,1047.00,226,143
05/05/2004,10:45,1047.00,1047.00,1046.25,1046.50,611,1214
05/05/2004,10:46,1046.50,1047.00,1046.50,1046.75,169,98
05/05/2004,10:47,1047.00,1047.25,1046.75,1047.25,353,118
05/05/2004,10:48,1047.25,1047.50,1047.00,1047.25,595,188
05/05/2004,10:49,1047.00,1047.25,1046.75,1046.75,8,197
05/05/2004,10:50,1046.75,1047.50,1046.75,1047.00,392,345
05/05/2004,10:51,1047.25,1047.50,1047.00,1047.50,393,92
05/05/2004,10:52,1047.50,1047.75,1047.25,1047.50,919,417
05/05/2004,10:53,1047.75,1048.25,1047.25,1047.25,1945,911
05/05/2004,10:54,1047.50,1047.50,1046.50,1047.00,158,1332
05/05/2004,10:55,1047.00,1047.50,1046.75,1047.25,916,504
05/05/2004,10:56,1047.25,1047.50,1046.75,1046.75,92,473
05/05/2004,10:57,1046.75,1047.25,1046.75,1047.25,292,97
05/05/2004,10:58,1047.00,1047.25,1046.50,1046.50,366,793
05/05/2004,10:59,1046.50,1046.75,1046.25,1046.50,279,834
05/05/2004,11:00,1046.50,1047.00,1046.50,1047.00,221,181
05/05/2004,11:01,1046.75,1047.25,1046.50,1046.75,262,180
05/05/2004,11:02,1046.75,1047.00,1046.50,1046.75,81,127
05/05/2004,11:03,1046.75,1047.00,1046.25,1046.50,331,776
05/05/2004,11:04,1046.50,1046.75,1046.00,1046.50,934,903
05/05/2004,11:05,1046.75,1046.75,1046.25,1046.50,244,269
05/05/2004,11:06,1046.50,1047.00,1046.25,1046.50,217,476
05/05/2004,11:07,1046.50,1046.50,1046.00,1046.00,100,885
05/05/2004,11:08,1046.00,1046.25,1045.50,1045.75,727,2002
05/05/2004,11:09,1045.75,1046.25,1045.50,1046.00,1142,205
05/05/2004,11:10,1046.00,1046.75,1045.75,1046.50,2646,1342
05/05/2004,11:11,1046.50,1046.75,1046.25,1046.50,247,248
05/05/2004,11:12,1046.50,1046.50,1046.25,1046.25,97,14
05/05/2004,11:13,1046.50,1046.50,1046.00,1046.25,86,616
05/05/2004,11:14,1046.25,1046.25,1045.50,1045.50,114,1111
05/05/2004,11:15,1045.50,1045.75,1045.00,1045.25,841,2426
05/05/2004,11:16,1045.25,1045.75,1045.00,1045.25,508,810
05/05/2004,11:17,1045.25,1045.75,1045.00,1045.50,246,84
05/05/2004,11:18,1045.50,1045.50,1045.25,1045.25,62,279
05/05/2004,11:19,1045.25,1045.75,1045.25,1045.75,350,113
05/05/2004,11:20,1045.75,1046.00,1045.50,1045.75,363,126
05/05/2004,11:21,1045.75,1045.75,1044.75,1045.25,632,1859
05/05/2004,11:22,1045.00,1045.25,1044.75,1045.00,569,821
05/05/2004,11:23,1045.25,1045.25,1044.50,1044.50,263,763
05/05/2004,11:24,1044.50,1045.00,1044.50,1045.00,280,34
05/05/2004,11:25,1044.75,1045.00,1044.50,1045.00,136,791
05/05/2004,11:26,1044.75,1045.25,1044.75,1044.75,644,194
05/05/2004,11:27,1044.75,1045.00,1043.25,1044.00,911,5897
05/05/2004,11:28,1044.00,1044.25,1043.75,1044.00,497,968
05/05/2004,11:29,1043.75,1044.00,1043.75,1044.00,232,564
05/05/2004,11:30,1043.75,1044.00,1043.75,1043.75,28,565
05/05/2004,11:31,1044.00,1044.00,1043.75,1043.75,148,60
05/05/2004,11:32,1044.00,1044.25,1044.00,1044.00,582,77
05/05/2004,11:33,1044.25,1044.25,1043.50,1043.75,243,1046
05/05/2004,11:34,1043.75,1044.00,1043.50,1043.75,271,268
05/05/2004,11:35,1043.75,1044.25,1043.75,1044.25,577,42
05/05/2004,11:36,1044.25,1044.75,1044.00,1044.75,832,81
05/05/2004,11:37,1044.75,1044.75,1044.50,1044.75,195,54
05/05/2004,11:38,1044.50,1044.75,1044.00,1044.25,219,1462
05/05/2004,11:39,1044.50,1044.75,1044.25,1044.50,140,204
05/05/2004,11:40,1044.50,1044.75,1044.25,1044.50,64,443
05/05/2004,11:41,1044.50,1044.75,1044.25,1044.50,296,110
05/05/2004,11:42,1044.50,1044.50,1043.75,1043.75,275,1277
05/05/2004,11:43,1043.50,1043.75,1042.50,1042.75,883,3432
05/05/2004,11:44,1042.75,1043.50,1042.75,1043.00,718,385
05/05/2004,11:45,1043.00,1043.00,1042.50,1042.75,462,1278
05/05/2004,11:46,1043.00,1043.25,1042.50,1043.00,436,561
05/05/2004,11:47,1043.25,1043.75,1043.00,1043.75,864,523
05/05/2004,11:48,1043.50,1043.75,1043.25,1043.50,364,149
05/05/2004,11:49,1043.25,1043.50,1043.25,1043.50,210,58
05/05/2004,11:50,1043.25,1043.50,1043.25,1043.25,112,314
05/05/2004,11:51,1043.50,1043.75,1043.25,1043.50,286,172
05/05/2004,11:52,1043.50,1043.75,1043.25,1043.50,305,119
05/05/2004,11:53,1043.50,1043.75,1043.25,1043.25,54,272
05/05/2004,11:54,1043.25,1043.50,1043.25,1043.50,143,91
05/05/2004,11:55,1043.50,1043.75,1043.25,1043.25,116,359
05/05/2004,11:56,1043.50,1043.50,1043.25,1043.50,398,99
05/05/2004,11:57,1043.50,1044.25,1043.25,1044.25,722,160
05/05/2004,11:58,1044.00,1044.25,1043.25,1043.50,152,859
05/05/2004,11:59,1043.75,1044.00,1043.25,1043.75,205,557
05/05/2004,12:00,1043.75,1044.00,1043.50,1043.50,2,217
05/05/2004,12:01,1043.50,1044.00,1043.50,1043.75,156,72
05/05/2004,12:02,1044.00,1044.25,1043.75,1044.25,1004,6
05/05/2004,12:03,1044.00,1044.25,1044.00,1044.25,10,141
05/05/2004,12:04,1044.25,1044.25,1044.00,1044.00,185,177
05/05/2004,12:05,1044.00,1044.00,1043.75,1044.00,45,82
05/05/2004,12:06,1044.00,1044.00,1043.75,1044.00,15,19
05/05/2004,12:07,1044.00,1044.75,1044.00,1044.50,563,132
05/05/2004,12:08,1044.50,1044.75,1044.25,1044.25,129,231
05/05/2004,12:09,1044.25,1044.50,1044.00,1044.25,130,537
05/05/2004,12:10,1044.25,1044.75,1044.25,1044.75,544,47
05/05/2004,12:11,1044.50,1045.00,1044.50,1044.75,549,284
05/05/2004,12:12,1044.75,1045.00,1044.75,1044.75,184,194
05/05/2004,12:13,1044.50,1044.75,1044.25,1044.25,209,208
05/05/2004,12:14,1044.25,1044.50,1044.25,1044.50,58,173
05/05/2004,12:15,1044.50,1044.50,1044.25,1044.25,100,21
05/05/2004,12:16,1044.25,1044.75,1044.25,1044.75,78,9
05/05/2004,12:17,1044.50,1044.75,1044.50,1044.50,314,12
05/05/2004,12:18,1044.50,1044.75,1044.25,1044.25,1,85
05/05/2004,12:19,1044.50,1044.50,1044.25,1044.25,7,36
05/05/2004,12:20,1044.50,1044.50,1043.75,1043.75,9,959
05/05/2004,12:21,1043.75,1044.00,1043.50,1043.50,95,406
05/05/2004,12:22,1043.50,1043.75,1043.00,1043.50,306,3135
05/05/2004,12:23,1043.50,1043.75,1043.25,1043.50,151,176
05/05/2004,12:24,1043.75,1044.00,1043.75,1044.00,506,27
05/05/2004,12:25,1043.75,1044.00,1043.75,1043.75,16,202
05/05/2004,12:26,1044.00,1044.50,1044.00,1044.50,1105,85
05/05/2004,12:27,1044.50,1044.50,1044.00,1044.25,110,613
05/05/2004,12:28,1044.25,1044.50,1043.75,1044.50,682,205
05/05/2004,12:29,1044.50,1044.50,1044.00,1044.00,109,530
05/05/2004,12:30,1043.75,1044.25,1043.75,1044.25,165,1
05/05/2004,12:31,1044.00,1044.25,1043.75,1044.00,51,165
05/05/2004,12:32,1044.00,1044.25,1044.00,1044.25,278,17
05/05/2004,12:33,1044.25,1044.50,1044.00,1044.50,125,34
05/05/2004,12:34,1044.25,1044.50,1044.25,1044.25,10,40
05/05/2004,12:35,1044.25,1045.00,1044.25,1045.00,474,183
05/05/2004,12:36,1045.00,1045.25,1044.75,1045.00,828,421
05/05/2004,12:37,1045.00,1045.50,1044.75,1045.00,660,952
05/05/2004,12:38,1044.75,1045.50,1044.75,1045.25,493,370
05/05/2004,12:39,1045.00,1045.50,1045.00,1045.50,693,164
05/05/2004,12:40,1045.50,1046.00,1045.25,1046.00,737,37
05/05/2004,12:41,1046.00,1046.75,1046.00,1046.75,2380,899
05/05/2004,12:42,1046.50,1047.25,1046.50,1046.50,2012,532
05/05/2004,12:43,1046.50,1046.75,1046.50,1046.50,157,581
05/05/2004,12:44,1046.50,1046.75,1046.50,1046.50,7,506
05/05/2004,12:45,1046.50,1047.00,1046.50,1046.50,1266,1044
05/05/2004,12:46,1046.50,1046.75,1046.50,1046.50,146,188
05/05/2004,12:47,1046.50,1046.75,1046.50,1046.50,235,144
05/05/2004,12:48,1046.50,1047.00,1046.50,1047.00,406,43
05/05/2004,12:49,1046.75,1047.00,1046.25,1046.25,198,1230
05/05/2004,12:50,1046.25,1046.25,1045.25,1045.50,266,1886
05/05/2004,12:51,1045.75,1045.75,1045.50,1045.50,439,456
05/05/2004,12:52,1045.50,1045.50,1044.75,1044.75,182,2045
05/05/2004,12:53,1045.00,1045.50,1044.50,1045.25,831,324
05/05/2004,12:54,1045.25,1045.75,1045.00,1045.00,239,664
05/05/2004,12:55,1045.00,1045.00,1044.50,1044.50,127,479
05/05/2004,12:56,1044.75,1045.25,1044.50,1045.00,136,177
05/05/2004,12:57,1045.00,1045.25,1044.50,1044.75,267,712
05/05/2004,12:58,1044.75,1045.50,1044.50,1045.50,469,496
05/05/2004,12:59,1045.50,1046.25,1045.50,1045.75,1235,734
05/05/2004,13:00,1046.00,1047.25,1046.00,1046.75,2382,639
05/05/2004,13:01,1046.75,1046.75,1046.25,1046.50,310,600
05/05/2004,13:02,1046.50,1046.75,1046.25,1046.50,44,345
05/05/2004,13:03,1046.25,1046.75,1046.25,1046.50,538,297
05/05/2004,13:04,1046.50,1046.75,1046.50,1046.75,213,33
05/05/2004,13:05,1046.75,1047.75,1046.50,1047.75,2649,340
05/05/2004,13:06,1047.75,1048.50,1047.50,1048.50,2226,658
05/05/2004,13:07,1048.50,1048.75,1047.50,1047.75,1587,1685
05/05/2004,13:08,1047.50,1048.00,1047.50,1048.00,491,308
05/05/2004,13:09,1048.00,1048.00,1047.50,1047.50,38,374
05/05/2004,13:10,1047.50,1047.75,1046.00,1046.00,173,2675
05/05/2004,13:11,1046.00,1046.75,1045.75,1046.50,1325,1642
05/05/2004,13:12,1046.25,1047.00,1046.00,1047.00,993,635
05/05/2004,13:13,1047.00,1047.00,1046.50,1046.50,181,345
05/05/2004,13:14,1046.50,1046.50,1046.00,1046.25,211,605
05/05/2004,13:15,1046.25,1047.00,1046.25,1047.00,290,9
05/05/2004,13:16,1046.75,1047.00,1046.25,1046.50,35,242
05/05/2004,13:17,1046.50,1047.25,1046.25,1047.25,834,161
05/05/2004,13:18,1047.00,1047.25,1046.75,1047.00,145,219
05/05/2004,13:19,1047.00,1047.50,1047.00,1047.50,267,12
05/05/2004,13:20,1047.50,1048.00,1047.00,1048.00,1388,339
05/05/2004,13:21,1048.00,1049.00,1047.75,1048.75,3706,767
05/05/2004,13:22,1048.75,1049.00,1048.50,1048.75,1001,1466
05/05/2004,13:23,1049.00,1049.00,1048.25,1048.25,496,738
05/05/2004,13:24,1048.25,1048.50,1048.00,1048.25,274,474
05/05/2004,13:25,1048.25,1048.50,1047.25,1047.75,236,1417
05/05/2004,13:26,1047.50,1047.75,1047.25,1047.75,620,485
05/05/2004,13:27,1047.75,1048.00,1047.50,1047.50,629,574
05/05/2004,13:28,1047.50,1047.75,1047.50,1047.75,16,128
05/05/2004,13:29,1047.75,1048.00,1047.50,1048.00,383,46
05/05/2004,13:30,1047.75,1048.25,1047.50,1047.75,308,399
05/05/2004,13:31,1048.00,1049.25,1048.00,1049.00,2777,568
05/05/2004,13:32,1049.00,1049.75,1048.75,1049.00,3013,1513
05/05/2004,13:33,1049.00,1049.50,1048.75,1049.00,449,823
05/05/2004,13:34,1049.00,1049.00,1048.25,1048.50,385,957
05/05/2004,13:35,1048.50,1048.50,1047.50,1048.00,662,1706
05/05/2004,13:36,1048.00,1048.75,1048.00,1048.50,720,357
05/05/2004,13:37,1048.50,1048.75,1047.75,1048.25,312,467
05/05/2004,13:38,1048.25,1049.00,1048.00,1048.50,1661,517
05/05/2004,13:39,1048.50,1049.25,1048.50,1049.25,835,317
05/05/2004,13:40,1049.00,1049.50,1048.50,1048.50,443,1116
05/05/2004,13:41,1048.25,1048.75,1048.00,1048.25,341,621
05/05/2004,13:42,1048.25,1048.50,1048.00,1048.25,377,265
05/05/2004,13:43,1048.25,1048.25,1047.50,1047.50,528,1434
05/05/2004,13:44,1047.75,1047.75,1047.25,1047.25,51,768
05/05/2004,13:45,1047.50,1047.75,1047.25,1047.25,430,421
05/05/2004,13:46,1047.50,1047.50,1047.00,1047.00,79,1198
05/05/2004,13:47,1047.25,1047.75,1047.00,1047.50,523,288
05/05/2004,13:48,1047.50,1048.00,1047.25,1048.00,797,14
05/05/2004,13:49,1048.25,1048.25,1047.50,1047.75,160,774
05/05/2004,13:50,1047.75,1048.50,1047.50,1048.25,997,283
05/05/2004,13:51,1048.00,1048.00,1047.25,1047.50,248,882
05/05/2004,13:52,1047.50,1047.50,1046.75,1046.75,300,1414
05/05/2004,13:53,1046.75,1046.75,1045.75,1046.00,437,3576
05/05/2004,13:54,1046.00,1047.00,1046.00,1046.75,1797,486
05/05/2004,13:55,1046.75,1047.25,1046.75,1047.00,482,307
05/05/2004,13:56,1046.75,1047.25,1046.75,1047.00,434,118
05/05/2004,13:57,1047.00,1047.00,1046.00,1046.50,248,1280
05/05/2004,13:58,1046.50,1046.75,1046.25,1046.75,191,179
05/05/2004,13:59,1046.50,1047.00,1046.25,1047.00,324,164
05/05/2004,14:00,1047.00,1048.25,1046.75,1048.00,2678,547
05/05/2004,14:01,1048.00,1048.25,1047.25,1047.25,735,1052
05/05/2004,14:02,1047.25,1047.25,1046.75,1046.75,59,1710
05/05/2004,14:03,1046.50,1047.00,1046.00,1046.75,611,1283
05/05/2004,14:04,1046.75,1047.25,1046.25,1046.25,461,1324
05/05/2004,14:05,1046.25,1047.75,1046.25,1047.25,1321,305
05/05/2004,14:06,1047.50,1047.75,1046.50,1046.50,631,1061
05/05/2004,14:07,1046.50,1046.75,1046.00,1046.75,696,1296
05/05/2004,14:08,1046.50,1046.75,1046.25,1046.75,117,144
05/05/2004,14:09,1046.50,1047.25,1046.50,1047.00,512,64
05/05/2004,14:10,1047.00,1047.00,1046.75,1046.75,27,93
05/05/2004,14:11,1046.75,1048.00,1046.75,1047.50,1735,838
05/05/2004,14:12,1047.50,1048.00,1047.00,1047.00,292,1066
05/05/2004,14:13,1047.00,1047.00,1046.50,1046.75,361,1330
05/05/2004,14:14,1046.50,1047.00,1046.50,1046.75,366,305
05/05/2004,14:15,1046.50,1046.75,1045.75,1046.25,660,1819
05/05/2004,14:16,1046.25,1047.75,1046.00,1047.75,2347,440
05/05/2004,14:17,1047.50,1047.75,1046.75,1047.50,1015,468
05/05/2004,14:18,1047.25,1047.50,1047.25,1047.25,128,216
05/05/2004,14:19,1047.00,1047.75,1047.00,1047.75,446,40
05/05/2004,14:20,1047.50,1048.75,1047.50,1048.75,3718,479
05/05/2004,14:21,1048.75,1049.00,1048.00,1048.25,708,1012
05/05/2004,14:22,1048.25,1048.50,1047.75,1048.00,423,571
05/05/2004,14:23,1048.00,1048.00,1047.75,1048.00,320,110
05/05/2004,14:24,1048.25,1049.00,1048.00,1049.00,1298,134
05/05/2004,14:25,1049.00,1049.25,1048.25,1048.75,619,742
05/05/2004,14:26,1048.75,1048.75,1047.75,1048.00,298,1038
05/05/2004,14:27,1048.00,1048.25,1047.75,1048.25,823,294
05/05/2004,14:28,1048.00,1048.25,1047.25,1047.50,849,1334
05/05/2004,14:29,1047.75,1048.25,1047.50,1048.00,795,670
05/05/2004,14:30,1048.00,1048.00,1047.50,1047.75,527,802
05/05/2004,14:31,1047.75,1048.25,1047.50,1048.00,695,607
05/05/2004,14:32,1048.00,1048.00,1047.50,1047.75,376,879
05/05/2004,14:33,1047.75,1048.50,1047.75,1048.00,602,738
05/05/2004,14:34,1048.00,1048.50,1048.00,1048.00,550,77
05/05/2004,14:35,1048.25,1048.25,1047.75,1047.75,132,296
05/05/2004,14:36,1048.00,1048.75,1047.75,1048.75,1082,165
05/05/2004,14:37,1048.75,1049.00,1048.00,1048.00,579,1055
05/05/2004,14:38,1048.00,1048.75,1048.00,1048.50,774,246
05/05/2004,14:39,1048.50,1048.50,1047.25,1047.50,932,1970
05/05/2004,14:40,1047.25,1047.75,1047.00,1047.75,544,692
05/05/2004,14:41,1047.75,1048.00,1047.50,1047.75,578,97
05/05/2004,14:42,1047.75,1047.75,1047.00,1047.25,292,926
05/05/2004,14:43,1047.50,1047.75,1047.25,1047.50,348,514
05/05/2004,14:44,1047.50,1048.00,1047.50,1048.00,373,105
05/05/2004,14:45,1047.75,1048.00,1047.25,1047.50,27,986
05/05/2004,14:46,1047.50,1047.75,1046.50,1046.50,903,2837
05/05/2004,14:47,1046.75,1047.00,1046.00,1046.50,1280,3273
05/05/2004,14:48,1046.50,1047.00,1046.25,1046.50,1045,1864
05/05/2004,14:49,1046.50,1046.75,1046.25,1046.75,1206,294
05/05/2004,14:50,1046.75,1047.00,1046.50,1046.75,250,628
05/05/2004,14:51,1046.75,1047.25,1046.50,1047.00,571,664
05/05/2004,14:52,1047.25,1047.50,1047.00,1047.25,707,229
05/05/2004,14:53,1047.25,1047.75,1047.25,1047.50,1674,290
05/05/2004,14:54,1047.50,1047.75,1047.00,1047.25,837,755
05/05/2004,14:55,1047.25,1047.25,1046.75,1047.00,266,391
05/05/2004,14:56,1047.25,1047.25,1046.00,1046.25,643,3160
05/05/2004,14:57,1046.25,1046.50,1045.75,1046.25,1042,1807
05/05/2004,14:58,1046.50,1046.50,1046.00,1046.25,310,1319
05/05/2004,14:59,1046.25,1046.25,1045.75,1045.75,610,943
05/05/2004,15:00,1045.75,1046.25,1045.50,1045.75,1567,2309
05/05/2004,15:01,1045.75,1046.25,1045.25,1046.00,2229,2755
05/05/2004,15:02,1046.00,1046.75,1045.75,1046.50,1427,1731
05/05/2004,15:03,1046.50,1046.50,1046.00,1046.25,278,665
05/05/2004,15:04,1046.25,1046.50,1046.00,1046.50,517,364
05/05/2004,15:05,1046.25,1046.50,1046.00,1046.25,188,593
05/05/2004,15:06,1046.25,1046.50,1046.00,1046.25,186,472
05/05/2004,15:07,1046.00,1046.25,1045.50,1045.50,28,1724
05/05/2004,15:08,1045.50,1046.25,1045.25,1046.00,1074,1364
05/05/2004,15:09,1045.75,1046.25,1045.50,1046.00,1474,520
05/05/2004,15:10,1046.25,1046.25,1045.75,1046.25,943,673
05/05/2004,15:11,1046.25,1046.75,1046.00,1046.50,1776,510
05/05/2004,15:12,1046.50,1046.75,1046.25,1046.50,808,54
05/05/2004,15:13,1046.75,1046.75,1046.25,1046.75,584,572
05/05/2004,15:14,1046.50,1047.00,1046.50,1047.00,617,151
05/05/2004,15:15,1047.00,1047.50,1046.75,1047.50,3099,1623
05/05/2004,15:30,1047.25,1047.25,1047.25,1047.25,0,24
05/05/2004,15:31,1047.25,1047.25,1047.00,1047.00,4,89
05/05/2004,15:32,1047.00,1047.25,1047.00,1047.00,1,42
05/05/2004,15:33,1047.00,1047.00,1046.75,1047.00,33,20
05/05/2004,15:34,1047.00,1047.25,1047.00,1047.00,2,32
05/05/2004,15:35,1047.00,1047.25,1047.00,1047.25,3,16
05/05/2004,15:36,1047.00,1047.00,1046.75,1047.00,6,5
05/05/2004,15:37,1046.75,1046.75,1046.75,1046.75,0,8
05/05/2004,15:39,1047.00,1047.50,1047.00,1047.25,151,17
05/05/2004,15:40,1047.25,1047.25,1047.25,1047.25,0,1
05/05/2004,15:41,1047.50,1047.50,1047.25,1047.25,1,2
05/05/2004,15:42,1047.50,1047.50,1047.50,1047.50,1,0
05/05/2004,15:43,1047.25,1047.50,1047.25,1047.50,1,175
05/05/2004,15:44,1047.25,1047.25,1047.25,1047.25,0,15
05/05/2004,15:45,1047.25,1047.25,1047.25,1047.25,0,1
05/05/2004,15:46,1047.50,1047.50,1047.25,1047.25,21,7
05/05/2004,15:47,1047.50,1047.50,1047.25,1047.25,1,1
05/05/2004,15:48,1047.25,1047.50,1047.25,1047.50,11,10
05/05/2004,15:49,1047.25,1047.25,1047.25,1047.25,0,3
05/05/2004,15:50,1047.25,1047.25,1047.00,1047.00,0,283
05/05/2004,15:51,1047.00,1047.00,1047.00,1047.00,0,28
05/05/2004,15:52,1047.00,1047.00,1046.50,1046.75,1,69
05/05/2004,15:53,1046.75,1046.75,1046.75,1046.75,38,0
05/05/2004,15:54,1046.75,1046.75,1046.75,1046.75,17,0
05/05/2004,15:55,1046.50,1046.50,1046.50,1046.50,0,100
05/05/2004,15:56,1046.50,1046.50,1046.50,1046.50,0,79
05/05/2004,15:57,1046.25,1046.50,1046.25,1046.50,5,50
05/05/2004,15:58,1046.50,1046.50,1046.50,1046.50,2,0
05/05/2004,15:59,1046.50,1046.50,1046.50,1046.50,5,0
05/05/2004,16:00,1046.50,1046.50,1046.25,1046.50,4,10
05/05/2004,17:01,1046.75,1046.75,1046.75,1046.75,0,9
05/05/2004,17:02,1046.75,1046.75,1046.75,1046.75,0,4
05/05/2004,17:04,1046.50,1046.50,1046.50,1046.50,0,28
05/05/2004,17:05,1046.25,1046.25,1046.25,1046.25,0,90
05/05/2004,17:06,1046.50,1046.50,1046.25,1046.25,1,1
05/05/2004,17:09,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,17:14,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,17:16,1046.25,1046.25,1046.25,1046.25,0,19
05/05/2004,17:19,1046.25,1046.25,1046.00,1046.25,2,2
05/05/2004,17:20,1046.25,1046.50,1046.25,1046.50,33,0
05/05/2004,17:22,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,17:23,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,17:24,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,17:25,1046.25,1046.50,1046.25,1046.25,2,3
05/05/2004,17:26,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,17:30,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,17:33,1046.50,1046.50,1046.50,1046.50,8,0
05/05/2004,17:34,1046.50,1046.50,1046.50,1046.50,3,0
05/05/2004,17:35,1046.50,1046.50,1046.50,1046.50,2,0
05/05/2004,17:38,1046.50,1046.50,1046.50,1046.50,5,0
05/05/2004,17:41,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,17:48,1046.50,1046.50,1046.50,1046.50,6,0
05/05/2004,17:49,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,17:50,1046.50,1046.50,1046.50,1046.50,9,0
05/05/2004,17:51,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,17:52,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,17:54,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,17:57,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,17:58,1046.25,1046.50,1046.25,1046.50,1,3
05/05/2004,17:59,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,18:00,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,18:06,1046.25,1046.25,1046.25,1046.25,0,2
05/05/2004,18:07,1046.50,1046.50,1046.50,1046.50,2,0
05/05/2004,18:09,1046.50,1046.50,1046.25,1046.25,16,1
05/05/2004,18:10,1046.50,1046.75,1046.50,1046.75,6,0
05/05/2004,18:14,1046.50,1046.50,1046.50,1046.50,0,1
05/05/2004,18:16,1046.50,1046.50,1046.50,1046.50,0,2
05/05/2004,18:22,1046.50,1046.50,1046.50,1046.50,0,1
05/05/2004,18:26,1046.50,1046.50,1046.50,1046.50,0,2
05/05/2004,18:28,1046.50,1046.50,1046.50,1046.50,0,3
05/05/2004,18:30,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,18:31,1046.50,1046.75,1046.50,1046.75,3,0
05/05/2004,18:35,1046.25,1046.25,1046.25,1046.25,0,6
05/05/2004,18:36,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,18:39,1046.25,1046.25,1046.25,1046.25,0,2
05/05/2004,18:40,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,18:41,1046.50,1046.50,1046.50,1046.50,5,0
05/05/2004,18:42,1046.25,1046.50,1046.25,1046.50,1,5
05/05/2004,18:48,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,18:54,1046.25,1046.50,1046.25,1046.50,8,6
05/05/2004,19:01,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,19:07,1046.75,1046.75,1046.25,1046.25,2,6
05/05/2004,19:08,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,19:10,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,19:13,1046.50,1046.50,1046.50,1046.50,2,0
05/05/2004,19:19,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,19:23,1046.50,1046.50,1046.50,1046.50,5,0
05/05/2004,19:25,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,19:26,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,19:27,1046.25,1046.25,1046.25,1046.25,0,2
05/05/2004,19:28,1046.50,1046.50,1046.50,1046.50,2,0
05/05/2004,19:29,1046.25,1046.25,1046.25,1046.25,0,12
05/05/2004,19:30,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,19:31,1046.50,1046.50,1046.50,1046.50,22,0
05/05/2004,19:32,1046.50,1046.50,1046.50,1046.50,7,0
05/05/2004,19:33,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,19:34,1046.75,1046.75,1046.75,1046.75,3,0
05/05/2004,19:38,1046.50,1046.50,1046.50,1046.50,0,5
05/05/2004,19:40,1046.50,1046.50,1046.50,1046.50,0,3
05/05/2004,19:41,1046.75,1046.75,1046.75,1046.75,2,0
05/05/2004,19:42,1046.50,1046.50,1046.25,1046.25,0,63
05/05/2004,19:43,1046.25,1046.25,1046.25,1046.25,0,7
05/05/2004,19:45,1046.50,1046.75,1046.50,1046.75,32,0
05/05/2004,19:46,1046.50,1046.50,1046.50,1046.50,0,15
05/05/2004,19:49,1046.50,1046.50,1046.50,1046.50,0,2
05/05/2004,19:50,1046.50,1046.50,1046.50,1046.50,0,5
05/05/2004,19:55,1046.50,1046.50,1046.50,1046.50,0,1
05/05/2004,19:56,1046.50,1046.50,1046.50,1046.50,0,1
05/05/2004,20:03,1046.50,1046.50,1046.00,1046.00,0,76
05/05/2004,20:04,1046.25,1046.25,1046.25,1046.25,1,0
05/05/2004,20:07,1046.50,1046.50,1046.50,1046.50,32,0
05/05/2004,20:08,1046.50,1046.50,1046.50,1046.50,5,0
05/05/2004,20:13,1046.50,1046.50,1046.50,1046.50,43,0
05/05/2004,20:15,1046.50,1046.50,1046.50,1046.50,2,0
05/05/2004,20:16,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,20:18,1046.25,1046.25,1046.25,1046.25,0,3
05/05/2004,20:20,1046.50,1046.50,1046.50,1046.50,5,0
05/05/2004,20:21,1046.50,1046.50,1046.50,1046.50,5,0
05/05/2004,20:22,1046.50,1046.50,1046.50,1046.50,5,0
05/05/2004,20:24,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,20:26,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,20:27,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,20:32,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,20:36,1046.50,1046.50,1046.50,1046.50,6,0
05/05/2004,20:38,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,20:41,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,20:52,1046.50,1046.50,1046.50,1046.50,14,0
05/05/2004,20:56,1046.25,1046.25,1046.25,1046.25,0,3
05/05/2004,21:08,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,21:15,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,21:17,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,21:28,1046.25,1046.50,1046.25,1046.50,21,1
05/05/2004,21:29,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,21:30,1046.50,1046.50,1046.50,1046.50,4,0
05/05/2004,21:32,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,21:33,1046.75,1046.75,1046.75,1046.75,2,0
05/05/2004,21:37,1046.75,1046.75,1046.75,1046.75,2,0
05/05/2004,21:38,1046.75,1046.75,1046.75,1046.75,1,0
05/05/2004,21:39,1046.75,1046.75,1046.75,1046.75,1,0
05/05/2004,21:41,1046.50,1046.50,1046.50,1046.50,0,2
05/05/2004,21:45,1046.50,1046.50,1046.50,1046.50,0,1
05/05/2004,21:47,1046.75,1046.75,1046.75,1046.75,2,0
05/05/2004,21:48,1046.75,1046.75,1046.75,1046.75,2,0
05/05/2004,21:54,1046.75,1046.75,1046.75,1046.75,2,0
05/05/2004,22:09,1046.50,1046.50,1046.50,1046.50,0,6
05/05/2004,22:11,1046.50,1046.50,1046.50,1046.50,0,14
05/05/2004,22:12,1046.50,1046.50,1046.50,1046.50,0,5
05/05/2004,22:15,1046.50,1046.50,1046.50,1046.50,0,2
05/05/2004,22:16,1046.50,1046.50,1046.50,1046.50,0,2
05/05/2004,22:19,1046.50,1046.50,1046.50,1046.50,0,2
05/05/2004,22:20,1046.50,1046.50,1046.50,1046.50,0,2
05/05/2004,22:32,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,22:33,1046.50,1046.50,1046.50,1046.50,1,0
05/05/2004,22:36,1046.25,1046.25,1046.25,1046.25,0,3
05/05/2004,22:46,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,22:50,1046.25,1046.25,1046.25,1046.25,0,1
05/05/2004,23:02,1046.50,1046.50,1046.50,1046.50,5,0
05/05/2004,23:08,1046.75,1047.25,1046.75,1047.25,84,0
05/05/2004,23:09,1047.25,1047.25,1047.25,1047.25,38,0
05/05/2004,23:10,1047.25,1047.25,1047.25,1047.25,91,0
05/05/2004,23:11,1047.25,1047.50,1047.25,1047.50,28,0
05/05/2004,23:14,1047.50,1047.50,1047.50,1047.50,5,0
05/05/2004,23:16,1047.25,1047.50,1047.25,1047.50,1,4
05/05/2004,23:17,1047.50,1047.50,1047.50,1047.50,10,0
05/05/2004,23:19,1047.25,1047.50,1047.25,1047.50,1,2
05/05/2004,23:22,1047.25,1047.25,1047.25,1047.25,0,1
05/05/2004,23:23,1047.50,1047.50,1047.50,1047.50,1,0
05/05/2004,23:25,1047.25,1047.50,1047.25,1047.50,1,1
05/05/2004,23:26,1047.25,1047.25,1047.25,1047.25,0,5
05/05/2004,23:27,1047.50,1047.50,1047.50,1047.50,1,0
05/05/2004,23:30,1047.25,1047.25,1047.00,1047.00,0,4
05/05/2004,23:35,1047.25,1047.25,1047.25,1047.25,1,0
05/05/2004,23:39,1047.25,1047.25,1047.25,1047.25,1,0
05/05/2004,23:44,1047.00,1047.00,1047.00,1047.00,0,10
05/05/2004,23:45,1047.25,1047.25,1047.25,1047.25,1,0
05/05/2004,23:47,1047.00,1047.25,1047.00,1047.25,1,2
05/05/2004,23:59,1047.00,1047.00,1047.00,1047.00,0,1
05/06/2004,00:00,1047.25,1047.25,1047.25,1047.25,1,0
05/06/2004,00:06,1047.00,1047.00,1047.00,1047.00,0,1
05/06/2004,00:09,1047.00,1047.00,1046.75,1047.00,10,7
05/06/2004,00:10,1046.75,1046.75,1046.75,1046.75,0,4
05/06/2004,00:11,1046.75,1046.75,1046.75,1046.75,0,2
05/06/2004,00:12,1046.75,1046.75,1046.50,1046.50,0,12
05/06/2004,00:14,1046.50,1046.50,1046.50,1046.50,0,3
05/06/2004,00:15,1046.50,1046.50,1046.50,1046.50,0,5
05/06/2004,00:18,1046.50,1046.50,1046.50,1046.50,0,1
05/06/2004,00:20,1046.50,1046.50,1046.50,1046.50,0,1
05/06/2004,00:22,1046.75,1046.75,1046.75,1046.75,1,0
05/06/2004,00:24,1046.50,1046.50,1046.50,1046.50,0,3
05/06/2004,00:28,1046.50,1046.50,1046.50,1046.50,0,1
05/06/2004,00:29,1046.75,1046.75,1046.75,1046.75,10,0
05/06/2004,00:30,1046.75,1046.75,1046.50,1046.50,1,2
05/06/2004,00:31,1046.50,1046.50,1046.50,1046.50,0,8
05/06/2004,00:34,1046.50,1046.50,1046.25,1046.25,0,8
05/06/2004,00:37,1046.50,1046.50,1046.50,1046.50,2,0
05/06/2004,00:38,1046.50,1046.50,1046.50,1046.50,9,0
05/06/2004,00:40,1046.50,1046.50,1046.25,1046.25,2,5
05/06/2004,00:42,1046.25,1046.25,1046.25,1046.25,0,1
05/06/2004,00:43,1046.50,1046.50,1046.50,1046.50,20,0
05/06/2004,00:47,1046.75,1046.75,1046.75,1046.75,11,0
05/06/2004,00:49,1046.75,1046.75,1046.75,1046.75,1,0
05/06/2004,00:50,1046.50,1046.50,1046.50,1046.50,0,6
05/06/2004,00:52,1046.50,1046.50,1046.50,1046.50,0,5
05/06/2004,00:53,1046.50,1046.50,1046.50,1046.50,0,3
05/06/2004,00:56,1046.25,1046.25,1046.25,1046.25,0,1
05/06/2004,00:59,1046.25,1046.25,1046.25,1046.25,0,29
05/06/2004,01:01,1046.25,1046.50,1046.25,1046.25,3,10
05/06/2004,01:02,1046.25,1046.25,1046.25,1046.25,0,2
05/06/2004,01:03,1046.25,1046.25,1046.25,1046.25,0,1
05/06/2004,01:04,1046.00,1046.00,1045.75,1046.00,2,70
05/06/2004,01:05,1045.75,1046.00,1045.75,1046.00,1,1
05/06/2004,01:06,1046.00,1046.00,1046.00,1046.00,4,0
05/06/2004,01:09,1046.00,1046.00,1046.00,1046.00,2,0
05/06/2004,01:12,1046.00,1046.00,1046.00,1046.00,1,0
05/06/2004,01:13,1045.75,1045.75,1045.75,1045.75,0,1
05/06/2004,01:15,1046.00,1046.00,1046.00,1046.00,1,0
05/06/2004,01:17,1046.00,1046.00,1046.00,1046.00,1,0
05/06/2004,01:18,1046.00,1046.00,1046.00,1046.00,3,0
05/06/2004,01:22,1045.75,1045.75,1045.75,1045.75,0,9
05/06/2004,01:24,1045.75,1046.00,1045.75,1046.00,1,10
05/06/2004,01:25,1046.00,1046.00,1046.00,1046.00,5,0
05/06/2004,01:28,1045.75,1045.75,1045.75,1045.75,0,50
05/06/2004,01:29,1045.75,1045.75,1045.75,1045.75,0,2
05/06/2004,01:30,1045.75,1046.00,1045.75,1046.00,1,2
05/06/2004,01:32,1046.00,1046.00,1046.00,1046.00,1,0
05/06/2004,01:35,1045.75,1045.75,1045.75,1045.75,0,108
05/06/2004,01:36,1045.75,1045.75,1045.75,1045.75,0,2
05/06/2004,01:39,1045.50,1045.50,1045.50,1045.50,0,18
05/06/2004,01:40,1045.50,1045.50,1045.50,1045.50,0,5
05/06/2004,01:43,1045.50,1045.50,1045.50,1045.50,0,63
05/06/2004,01:44,1045.50,1045.50,1045.50,1045.50,0,14
05/06/2004,01:45,1045.50,1045.75,1045.50,1045.75,1,20
05/06/2004,01:46,1045.50,1045.50,1045.50,1045.50,0,15
05/06/2004,01:47,1045.50,1045.50,1045.50,1045.50,0,3
05/06/2004,01:48,1045.50,1045.50,1045.50,1045.50,0,2
05/06/2004,01:50,1045.50,1045.50,1045.50,1045.50,0,41
05/06/2004,01:51,1045.50,1045.50,1045.50,1045.50,0,1
05/06/2004,01:54,1045.50,1045.50,1045.25,1045.25,0,31
05/06/2004,01:56,1045.25,1045.25,1045.25,1045.25,0,293
05/06/2004,01:57,1045.50,1045.50,1045.50,1045.50,38,0
05/06/2004,01:58,1045.50,1045.50,1045.50,1045.50,1,0
05/06/2004,02:00,1045.25,1045.25,1045.25,1045.25,0,15
05/06/2004,02:01,1045.50,1045.50,1045.25,1045.25,5,41
05/06/2004,02:02,1045.25,1045.25,1045.25,1045.25,0,11
05/06/2004,02:03,1045.50,1045.50,1045.25,1045.25,1,25
05/06/2004,02:04,1045.25,1045.25,1045.25,1045.25,0,27
05/06/2004,02:05,1045.25,1045.25,1045.25,1045.25,0,67
05/06/2004,02:06,1045.25,1045.25,1045.25,1045.25,0,2
05/06/2004,02:07,1045.25,1045.25,1045.25,1045.25,0,21
05/06/2004,02:08,1045.25,1045.25,1045.25,1045.25,0,8
05/06/2004,02:09,1045.25,1045.25,1045.25,1045.25,0,19
05/06/2004,02:11,1045.25,1045.25,1045.25,1045.25,0,5
05/06/2004,02:12,1045.50,1045.50,1045.25,1045.25,1,42
05/06/2004,02:13,1045.25,1045.50,1045.25,1045.50,28,1
05/06/2004,02:14,1045.50,1045.50,1045.25,1045.50,131,14
05/06/2004,02:15,1045.50,1045.50,1045.50,1045.50,13,0
05/06/2004,02:16,1045.50,1045.50,1045.50,1045.50,27,0
05/06/2004,02:17,1045.50,1045.50,1045.50,1045.50,64,0
05/06/2004,02:18,1045.75,1045.75,1045.50,1045.75,7,8
05/06/2004,02:19,1045.50,1045.75,1045.50,1045.75,18,5
05/06/2004,02:20,1045.75,1045.75,1045.50,1045.50,8,21
05/06/2004,02:21,1045.50,1045.50,1045.50,1045.50,0,2
05/06/2004,02:22,1045.50,1045.50,1045.50,1045.50,0,1
05/06/2004,02:24,1045.50,1045.50,1045.50,1045.50,0,7
05/06/2004,02:25,1045.25,1045.25,1045.25,1045.25,0,1
05/06/2004,02:26,1045.25,1045.25,1045.25,1045.25,0,1
05/06/2004,02:27,1045.25,1045.25,1045.25,1045.25,0,9
05/06/2004,02:28,1045.25,1045.25,1045.25,1045.25,0,124
05/06/2004,02:29,1045.25,1045.50,1045.25,1045.50,4,400
05/06/2004,02:30,1045.25,1045.50,1045.25,1045.25,1,209
05/06/2004,02:31,1045.25,1045.25,1045.25,1045.25,0,300
05/06/2004,02:32,1045.25,1045.50,1045.25,1045.50,47,49
05/06/2004,02:33,1045.50,1045.50,1045.50,1045.50,52,0
05/06/2004,02:34,1045.50,1045.75,1045.25,1045.75,44,7
05/06/2004,02:35,1045.50,1045.75,1045.50,1045.50,2,35
05/06/2004,02:36,1045.50,1045.50,1044.50,1044.50,171,769
05/06/2004,02:37,1044.50,1044.75,1044.50,1044.75,89,35
05/06/2004,02:38,1044.75,1044.75,1044.75,1044.75,10,0
05/06/2004,02:39,1044.75,1044.75,1044.75,1044.75,10,0
05/06/2004,02:40,1044.75,1044.75,1044.75,1044.75,16,0
05/06/2004,02:41,1044.50,1044.75,1044.50,1044.75,24,62
05/06/2004,02:42,1045.00,1045.00,1044.50,1044.50,3,6
05/06/2004,02:43,1044.75,1044.75,1044.75,1044.75,1,0
05/06/2004,02:48,1044.75,1044.75,1044.75,1044.75,5,0
05/06/2004,02:49,1044.75,1044.75,1044.75,1044.75,1,0
05/06/2004,02:50,1044.75,1044.75,1044.75,1044.75,62,0
05/06/2004,02:51,1044.75,1044.75,1044.75,1044.75,2,0
05/06/2004,02:52,1044.75,1044.75,1044.75,1044.75,7,0
05/06/2004,02:53,1044.75,1044.75,1044.50,1044.50,20,25
05/06/2004,02:54,1044.50,1044.50,1044.50,1044.50,0,2
05/06/2004,02:55,1044.75,1044.75,1044.50,1044.50,1,34
05/06/2004,02:56,1044.50,1044.50,1044.25,1044.50,9,26
05/06/2004,02:57,1044.50,1044.75,1044.50,1044.75,111,0
05/06/2004,02:58,1044.75,1044.75,1044.75,1044.75,148,0
05/06/2004,02:59,1044.75,1044.75,1044.50,1044.50,1,13
05/06/2004,03:01,1044.50,1044.50,1044.50,1044.50,0,5
05/06/2004,03:02,1044.75,1044.75,1044.75,1044.75,10,0
05/06/2004,03:03,1044.75,1044.75,1044.75,1044.75,29,0
05/06/2004,03:04,1045.00,1045.00,1044.75,1045.00,8,1
05/06/2004,03:05,1045.00,1045.00,1045.00,1045.00,12,0
05/06/2004,03:06,1045.00,1045.00,1045.00,1045.00,10,0
05/06/2004,03:07,1045.00,1045.00,1045.00,1045.00,2,0
05/06/2004,03:08,1044.75,1045.00,1044.75,1045.00,11,3
05/06/2004,03:09,1045.00,1045.00,1045.00,1045.00,8,0
05/06/2004,03:10,1045.00,1045.25,1044.75,1044.75,8,41
05/06/2004,03:11,1044.75,1044.75,1044.75,1044.75,0,20
05/06/2004,03:12,1044.75,1044.75,1044.75,1044.75,0,9
05/06/2004,03:13,1044.75,1044.75,1044.50,1044.50,0,47
05/06/2004,03:14,1044.50,1044.50,1044.50,1044.50,0,40
05/06/2004,03:15,1044.50,1044.50,1044.50,1044.50,0,9
05/06/2004,03:16,1044.50,1044.50,1044.50,1044.50,0,23
05/06/2004,03:17,1044.25,1044.25,1044.25,1044.25,0,80
05/06/2004,03:18,1044.25,1044.25,1044.25,1044.25,0,42
05/06/2004,03:19,1044.50,1044.50,1044.50,1044.50,1,0
05/06/2004,03:20,1044.25,1044.25,1044.00,1044.00,0,130
05/06/2004,03:21,1044.00,1044.25,1044.00,1044.00,83,59
05/06/2004,03:22,1044.00,1044.00,1044.00,1044.00,0,15
05/06/2004,03:23,1044.00,1044.00,1044.00,1044.00,0,2
05/06/2004,03:24,1044.00,1044.25,1044.00,1044.25,58,6
05/06/2004,03:25,1044.25,1044.25,1044.25,1044.25,11,0
05/06/2004,03:26,1044.25,1044.25,1044.25,1044.25,35,0
05/06/2004,03:27,1044.25,1044.25,1044.25,1044.25,21,0
05/06/2004,03:28,1044.25,1044.25,1044.25,1044.25,15,0
05/06/2004,03:29,1044.25,1044.50,1044.25,1044.50,10,0
05/06/2004,03:30,1044.50,1044.50,1044.25,1044.50,14,2
05/06/2004,03:31,1044.50,1044.50,1044.25,1044.25,1,8
05/06/2004,03:33,1044.25,1044.25,1044.25,1044.25,0,21
05/06/2004,03:34,1044.00,1044.00,1044.00,1044.00,0,11
05/06/2004,03:35,1044.00,1044.00,1044.00,1044.00,0,6
05/06/2004,03:36,1044.00,1044.00,1043.75,1043.75,0,34
05/06/2004,03:37,1043.75,1044.00,1043.75,1044.00,5,1
05/06/2004,03:38,1044.00,1044.00,1044.00,1044.00,10,0
05/06/2004,03:39,1044.00,1044.00,1044.00,1044.00,11,0
05/06/2004,03:41,1044.00,1044.00,1044.00,1044.00,4,0
05/06/2004,03:43,1043.75,1043.75,1043.75,1043.75,0,12
05/06/2004,03:44,1043.75,1043.75,1043.75,1043.75,0,1
05/06/2004,03:46,1044.00,1044.00,1043.75,1043.75,18,3
05/06/2004,03:49,1044.00,1044.00,1044.00,1044.00,5,0
05/06/2004,03:50,1044.25,1044.25,1044.25,1044.25,5,0
05/06/2004,03:51,1044.25,1044.25,1044.25,1044.25,8,0
05/06/2004,03:53,1044.25,1044.25,1044.00,1044.00,2,15
05/06/2004,03:54,1044.25,1044.25,1044.25,1044.25,5,0
05/06/2004,03:55,1044.25,1044.25,1044.25,1044.25,14,0
05/06/2004,03:56,1044.50,1044.75,1044.50,1044.75,50,0
05/06/2004,03:57,1044.75,1044.75,1044.75,1044.75,7,0
05/06/2004,03:58,1044.50,1044.50,1044.50,1044.50,0,13
05/06/2004,03:59,1044.50,1044.50,1044.50,1044.50,0,5
05/06/2004,04:00,1044.50,1044.50,1044.50,1044.50,0,16
05/06/2004,04:01,1044.25,1044.25,1044.25,1044.25,0,2
05/06/2004,04:02,1044.25,1044.50,1044.25,1044.25,5,7
05/06/2004,04:03,1044.25,1044.25,1044.25,1044.25,0,2
05/06/2004,04:04,1044.25,1044.50,1044.25,1044.50,1,6
05/06/2004,04:06,1044.25,1044.25,1044.25,1044.25,0,32
05/06/2004,04:07,1044.00,1044.00,1044.00,1044.00,0,5
05/06/2004,04:09,1044.00,1044.00,1043.75,1044.00,2,49
05/06/2004,04:10,1044.00,1044.00,1044.00,1044.00,2,0
05/06/2004,04:11,1043.75,1043.75,1043.75,1043.75,0,36
05/06/2004,04:12,1043.50,1043.50,1042.75,1043.00,42,388
05/06/2004,04:13,1043.00,1043.25,1042.75,1043.25,42,21
05/06/2004,04:14,1043.00,1043.00,1042.75,1042.75,2,34
05/06/2004,04:15,1043.00,1043.00,1042.75,1042.75,27,10
05/06/2004,04:16,1043.00,1043.00,1043.00,1043.00,19,0
05/06/2004,04:17,1043.25,1043.25,1043.25,1043.25,1,0
05/06/2004,04:18,1043.00,1043.25,1043.00,1043.25,30,5
05/06/2004,04:19,1043.00,1043.00,1043.00,1043.00,0,1
05/06/2004,04:20,1043.00,1043.25,1043.00,1043.25,26,5
05/06/2004,04:21,1043.25,1043.25,1043.00,1043.00,22,2
05/06/2004,04:22,1043.25,1043.25,1043.25,1043.25,7,0
05/06/2004,04:23,1043.25,1043.25,1043.25,1043.25,27,0
05/06/2004,04:24,1043.25,1043.25,1043.25,1043.25,10,0
05/06/2004,04:25,1043.00,1043.00,1042.75,1042.75,0,70
05/06/2004,04:26,1043.00,1043.00,1042.50,1042.75,21,17
05/06/2004,04:27,1043.00,1043.00,1043.00,1043.00,8,0
05/06/2004,04:28,1043.00,1043.00,1043.00,1043.00,12,0
05/06/2004,04:29,1043.25,1043.25,1043.25,1043.25,5,0
05/06/2004,04:30,1043.25,1043.25,1043.00,1043.25,25,5
05/06/2004,04:31,1043.25,1043.25,1043.25,1043.25,9,0
05/06/2004,04:32,1043.25,1043.25,1043.00,1043.00,1,3
05/06/2004,04:33,1042.75,1042.75,1042.75,1042.75,0,1
05/06/2004,04:34,1043.00,1043.00,1043.00,1043.00,4,0
05/06/2004,04:35,1043.25,1043.25,1042.75,1043.00,3,5
05/06/2004,04:36,1043.00,1043.25,1043.00,1043.25,47,0
05/06/2004,04:37,1043.00,1043.00,1043.00,1043.00,0,5
05/06/2004,04:38,1043.00,1043.00,1043.00,1043.00,0,16
05/06/2004,04:39,1043.25,1043.25,1043.00,1043.25,5,5
05/06/2004,04:40,1043.25,1043.25,1043.00,1043.00,10,1
05/06/2004,04:41,1043.00,1043.00,1043.00,1043.00,0,1
05/06/2004,04:42,1043.00,1043.25,1043.00,1043.00,2,3
05/06/2004,04:43,1043.00,1043.00,1042.75,1043.00,2,9
05/06/2004,04:44,1043.00,1043.25,1043.00,1043.00,9,11
05/06/2004,04:45,1043.25,1043.25,1043.00,1043.25,44,4
05/06/2004,04:46,1043.25,1043.25,1043.25,1043.25,6,0
05/06/2004,04:47,1043.25,1043.25,1043.00,1043.00,1,3
05/06/2004,04:48,1043.00,1043.00,1042.75,1043.00,78,27
05/06/2004,04:49,1043.00,1043.00,1043.00,1043.00,1,0
05/06/2004,04:50,1043.00,1043.00,1043.00,1043.00,58,0
05/06/2004,04:51,1043.00,1043.00,1043.00,1043.00,5,0
05/06/2004,04:52,1043.25,1043.25,1043.00,1043.00,3,6
05/06/2004,04:53,1042.75,1043.25,1042.75,1043.00,10,27
05/06/2004,04:54,1043.00,1043.00,1042.75,1042.75,0,23
05/06/2004,04:55,1043.00,1043.00,1042.75,1043.00,51,9
05/06/2004,04:57,1043.00,1043.00,1043.00,1043.00,39,0
05/06/2004,04:58,1043.00,1043.00,1043.00,1043.00,1,0
05/06/2004,04:59,1043.00,1043.00,1043.00,1043.00,13,0
05/06/2004,05:00,1043.00,1043.25,1042.75,1043.25,44,9
05/06/2004,05:01,1043.00,1043.00,1042.50,1042.50,3,121
05/06/2004,05:02,1042.75,1042.75,1042.75,1042.75,27,0
05/06/2004,05:03,1042.50,1042.75,1042.50,1042.50,5,72
05/06/2004,05:04,1042.25,1042.50,1042.25,1042.25,18,36
05/06/2004,05:05,1042.50,1042.50,1042.25,1042.50,39,81
05/06/2004,05:06,1042.50,1042.50,1042.00,1042.00,5,35
05/06/2004,05:07,1042.25,1042.50,1042.25,1042.25,16,1
05/06/2004,05:08,1042.25,1042.50,1042.25,1042.50,12,5
05/06/2004,05:09,1042.50,1042.50,1042.50,1042.50,6,0
05/06/2004,05:10,1042.50,1042.50,1042.25,1042.25,1,10
05/06/2004,05:11,1042.50,1042.50,1042.25,1042.25,1,5
05/06/2004,05:12,1042.25,1042.25,1042.00,1042.00,0,87
05/06/2004,05:13,1042.00,1042.25,1041.75,1042.00,26,37
05/06/2004,05:14,1042.00,1042.25,1041.75,1042.00,18,44
05/06/2004,05:15,1042.25,1042.25,1041.75,1042.25,2,1
05/06/2004,05:16,1042.00,1042.00,1042.00,1042.00,0,5
05/06/2004,05:17,1042.00,1042.00,1041.75,1041.75,0,44
05/06/2004,05:18,1041.50,1041.75,1041.25,1041.50,15,51
05/06/2004,05:19,1041.75,1041.75,1041.75,1041.75,33,0
05/06/2004,05:20,1041.75,1041.75,1041.75,1041.75,3,0
05/06/2004,05:21,1042.00,1042.25,1042.00,1042.25,67,7
05/06/2004,05:22,1042.25,1042.25,1042.00,1042.00,15,4
05/06/2004,05:23,1042.25,1042.25,1042.25,1042.25,15,0
05/06/2004,05:24,1042.25,1042.25,1042.25,1042.25,3,0
05/06/2004,05:25,1042.25,1042.50,1042.00,1042.50,13,3
05/06/2004,05:26,1042.25,1042.25,1042.25,1042.25,0,2
05/06/2004,05:27,1042.25,1042.25,1042.25,1042.25,0,3
05/06/2004,05:28,1042.25,1042.25,1042.25,1042.25,0,4
05/06/2004,05:29,1042.50,1042.50,1042.50,1042.50,15,0
05/06/2004,05:30,1042.50,1042.50,1042.25,1042.25,5,54
05/06/2004,05:31,1042.50,1042.50,1042.50,1042.50,1,0
05/06/2004,05:32,1042.25,1042.50,1042.25,1042.50,1,2
05/06/2004,05:33,1042.50,1042.50,1042.50,1042.50,3,0
05/06/2004,05:34,1042.50,1042.50,1042.50,1042.50,1,0
05/06/2004,05:35,1042.50,1042.50,1042.50,1042.50,24,0
05/06/2004,05:36,1042.75,1042.75,1042.50,1042.50,3,7
05/06/2004,05:37,1042.50,1042.75,1042.50,1042.75,10,11
05/06/2004,05:38,1042.75,1042.75,1042.50,1042.50,3,9
05/06/2004,05:39,1042.50,1042.50,1042.50,1042.50,0,8
05/06/2004,05:40,1042.75,1042.75,1042.50,1042.50,42,25
05/06/2004,05:41,1042.50,1042.50,1042.50,1042.50,0,91
05/06/2004,05:42,1042.50,1042.50,1042.50,1042.50,0,17
05/06/2004,05:43,1042.75,1042.75,1042.50,1042.50,2,15
05/06/2004,05:44,1042.50,1042.75,1042.50,1042.75,5,34
05/06/2004,05:45,1042.50,1042.50,1042.50,1042.50,0,29
05/06/2004,05:47,1042.50,1042.50,1042.50,1042.50,0,2
05/06/2004,05:48,1042.50,1042.50,1042.00,1042.00,0,103
05/06/2004,05:50,1042.25,1042.25,1042.00,1042.25,4,7
05/06/2004,05:51,1042.25,1042.25,1042.25,1042.25,66,0
05/06/2004,05:52,1042.50,1042.50,1042.50,1042.50,40,0
05/06/2004,05:53,1042.25,1042.25,1042.25,1042.25,0,3
05/06/2004,05:54,1042.25,1042.25,1042.25,1042.25,0,15
05/06/2004,05:55,1042.25,1042.25,1042.25,1042.25,0,25
05/06/2004,05:56,1042.25,1042.25,1042.25,1042.25,0,3
05/06/2004,05:57,1042.25,1042.25,1042.00,1042.00,0,35
05/06/2004,05:58,1042.00,1042.00,1042.00,1042.00,0,7
05/06/2004,05:59,1042.00,1042.00,1041.75,1041.75,0,40
05/06/2004,06:00,1041.75,1042.00,1041.75,1041.75,5,42
05/06/2004,06:01,1042.00,1042.00,1041.75,1041.75,52,1
05/06/2004,06:02,1042.00,1042.00,1041.75,1041.75,3,256
05/06/2004,06:03,1041.75,1042.00,1041.75,1042.00,38,30
05/06/2004,06:04,1042.00,1042.25,1041.75,1042.00,22,50
05/06/2004,06:05,1042.00,1042.25,1042.00,1042.00,13,25
05/06/2004,06:06,1042.00,1042.00,1042.00,1042.00,0,8
05/06/2004,06:07,1042.25,1042.50,1042.00,1042.50,28,1
05/06/2004,06:08,1042.25,1042.25,1042.25,1042.25,0,120
05/06/2004,06:09,1042.25,1042.50,1042.25,1042.50,54,6
05/06/2004,06:10,1042.25,1042.50,1042.25,1042.25,1,53
05/06/2004,06:11,1042.25,1042.25,1042.00,1042.00,1,67
05/06/2004,06:12,1042.25,1042.25,1042.25,1042.25,21,0
05/06/2004,06:13,1042.25,1042.25,1042.00,1042.00,10,6
05/06/2004,06:14,1042.25,1042.25,1042.25,1042.25,6,0
05/06/2004,06:15,1042.00,1042.25,1041.75,1042.25,2,52
05/06/2004,06:16,1042.00,1042.00,1042.00,1042.00,0,17
05/06/2004,06:17,1042.00,1042.25,1042.00,1042.00,10,24
05/06/2004,06:18,1042.25,1042.25,1042.00,1042.00,18,6
05/06/2004,06:19,1042.25,1042.25,1042.00,1042.00,1,14
05/06/2004,06:20,1042.00,1042.00,1042.00,1042.00,0,3
05/06/2004,06:21,1042.00,1042.25,1042.00,1042.25,65,1
05/06/2004,06:22,1042.25,1042.50,1042.25,1042.50,84,3
05/06/2004,06:23,1042.50,1042.75,1042.50,1042.75,16,0
05/06/2004,06:24,1042.50,1042.75,1042.50,1042.50,1,67
05/06/2004,06:25,1042.75,1042.75,1042.50,1042.75,2,21
05/06/2004,06:26,1042.75,1042.75,1042.50,1042.75,2,1
05/06/2004,06:27,1042.50,1042.50,1042.25,1042.25,0,47
05/06/2004,06:28,1042.25,1042.25,1042.00,1042.25,41,146
05/06/2004,06:29,1042.25,1042.50,1042.00,1042.00,29,36
05/06/2004,06:30,1042.00,1042.25,1042.00,1042.00,10,16
05/06/2004,06:31,1042.25,1042.25,1041.75,1042.00,2,25
05/06/2004,06:32,1042.00,1042.00,1042.00,1042.00,2,0
05/06/2004,06:33,1042.25,1042.25,1042.00,1042.00,20,10
05/06/2004,06:34,1042.25,1042.25,1042.25,1042.25,8,0
05/06/2004,06:35,1042.25,1042.25,1042.00,1042.00,24,18
05/06/2004,06:36,1042.00,1042.00,1041.75,1042.00,32,131
05/06/2004,06:37,1042.00,1042.00,1041.50,1041.75,48,104
05/06/2004,06:38,1042.00,1042.00,1041.50,1041.75,18,78
05/06/2004,06:39,1041.75,1041.75,1041.75,1041.75,19,0
05/06/2004,06:40,1041.75,1041.75,1041.50,1041.50,5,6
05/06/2004,06:41,1041.75,1042.00,1041.50,1041.75,85,29
05/06/2004,06:42,1041.50,1041.50,1041.50,1041.50,0,179
05/06/2004,06:43,1041.50,1041.75,1041.50,1041.75,12,96
05/06/2004,06:44,1041.75,1041.75,1041.50,1041.50,3,5
05/06/2004,06:45,1041.50,1041.50,1041.50,1041.50,0,7
05/06/2004,06:46,1041.75,1041.75,1041.25,1041.25,47,368
05/06/2004,06:47,1041.50,1041.50,1041.25,1041.50,22,401
05/06/2004,06:48,1041.50,1041.75,1041.25,1041.75,25,67
05/06/2004,06:49,1041.75,1041.75,1041.50,1041.50,3,19
05/06/2004,06:50,1041.50,1041.50,1041.50,1041.50,0,60
05/06/2004,06:51,1041.50,1041.50,1041.50,1041.50,0,49
05/06/2004,06:52,1041.50,1041.50,1041.25,1041.25,1,282
05/06/2004,06:53,1041.25,1041.50,1041.25,1041.25,2,167
05/06/2004,06:54,1041.25,1041.50,1041.25,1041.25,1,484
05/06/2004,06:55,1041.50,1042.00,1041.50,1041.75,308,38
05/06/2004,06:56,1041.75,1041.75,1041.50,1041.50,0,89
05/06/2004,06:57,1041.50,1041.50,1041.25,1041.25,1,234
05/06/2004,06:58,1041.25,1041.50,1041.25,1041.50,16,295
05/06/2004,06:59,1041.50,1041.75,1041.50,1041.75,44,0
05/06/2004,07:00,1041.75,1041.75,1041.75,1041.75,52,0
05/06/2004,07:01,1041.75,1041.75,1041.50,1041.50,13,37
05/06/2004,07:02,1041.75,1041.75,1041.50,1041.50,12,5
05/06/2004,07:03,1041.75,1041.75,1041.75,1041.75,16,0
05/06/2004,07:04,1041.50,1041.75,1041.25,1041.50,3,77
05/06/2004,07:05,1041.50,1041.75,1041.25,1041.50,82,43
05/06/2004,07:06,1041.75,1041.75,1041.50,1041.50,5,14
05/06/2004,07:07,1041.50,1042.00,1041.50,1041.75,90,31
05/06/2004,07:08,1041.75,1041.75,1041.75,1041.75,0,41
05/06/2004,07:09,1041.50,1041.50,1041.25,1041.50,4,104
05/06/2004,07:10,1041.25,1041.25,1040.75,1041.00,473,940
05/06/2004,07:11,1041.00,1041.25,1040.75,1040.75,59,79
05/06/2004,07:12,1040.75,1041.25,1040.75,1041.00,105,56
05/06/2004,07:13,1041.00,1041.25,1041.00,1041.00,6,66
05/06/2004,07:14,1041.00,1041.25,1041.00,1041.25,17,5
05/06/2004,07:15,1041.00,1041.25,1040.75,1041.25,97,76
05/06/2004,07:16,1041.25,1041.50,1040.00,1040.75,240,697
05/06/2004,07:17,1040.75,1041.25,1040.75,1041.00,96,49
05/06/2004,07:18,1041.00,1041.25,1041.00,1041.00,4,89
05/06/2004,07:19,1041.25,1041.25,1041.00,1041.25,19,127
05/06/2004,07:20,1041.00,1041.25,1041.00,1041.00,12,37
05/06/2004,07:21,1041.00,1041.00,1040.00,1040.25,11,265
05/06/2004,07:22,1040.25,1040.50,1039.75,1040.25,155,186
05/06/2004,07:23,1040.00,1040.50,1040.00,1040.25,196,49
05/06/2004,07:24,1040.25,1041.00,1040.25,1041.00,167,76
05/06/2004,07:25,1040.75,1040.75,1040.50,1040.50,2,205
05/06/2004,07:26,1040.75,1040.75,1040.50,1040.50,103,147
05/06/2004,07:27,1040.75,1040.75,1040.25,1040.50,6,205
05/06/2004,07:28,1040.50,1040.75,1040.25,1040.25,48,348
05/06/2004,07:29,1040.25,1040.50,1040.00,1040.00,30,196
05/06/2004,07:30,1040.00,1041.00,1040.00,1040.50,184,139
05/06/2004,07:31,1040.50,1041.25,1039.75,1039.75,467,868
05/06/2004,07:32,1039.75,1040.50,1039.50,1040.50,510,346
05/06/2004,07:33,1040.25,1040.75,1040.25,1040.50,309,189
05/06/2004,07:34,1040.50,1041.00,1040.25,1041.00,256,124
05/06/2004,07:35,1041.00,1041.25,1040.75,1040.75,59,86
05/06/2004,07:36,1040.50,1040.75,1040.25,1040.50,13,233
05/06/2004,07:37,1040.50,1040.75,1040.50,1040.75,34,145
05/06/2004,07:38,1040.50,1041.00,1040.50,1041.00,116,78
05/06/2004,07:39,1041.00,1041.25,1040.75,1041.00,80,33
05/06/2004,07:40,1041.00,1041.25,1040.75,1041.25,25,18
05/06/2004,07:41,1041.25,1041.25,1040.75,1041.00,151,27
05/06/2004,07:42,1041.00,1041.00,1041.00,1041.00,21,0
05/06/2004,07:43,1041.00,1041.25,1041.00,1041.25,322,1
05/06/2004,07:44,1041.25,1041.50,1041.25,1041.25,85,34
05/06/2004,07:45,1041.25,1041.25,1040.75,1040.75,25,217
05/06/2004,07:46,1040.75,1041.00,1040.75,1041.00,130,3
05/06/2004,07:47,1041.00,1041.00,1040.75,1040.75,144,277
05/06/2004,07:48,1041.00,1041.00,1040.75,1041.00,336,70
05/06/2004,07:49,1041.25,1041.50,1041.00,1041.50,161,84
05/06/2004,07:50,1041.25,1041.25,1040.75,1040.75,8,369
05/06/2004,07:51,1041.00,1041.00,1040.25,1040.50,8,248
05/06/2004,07:52,1040.50,1040.75,1040.50,1040.50,93,124
05/06/2004,07:53,1040.50,1040.75,1040.50,1040.75,141,5
05/06/2004,07:54,1040.75,1040.75,1040.75,1040.75,135,0
05/06/2004,07:55,1040.75,1041.00,1040.50,1040.50,10,15
05/06/2004,07:56,1040.75,1041.00,1040.75,1040.75,22,41
05/06/2004,07:57,1040.75,1040.75,1040.50,1040.75,37,7
05/06/2004,07:58,1040.75,1041.00,1040.75,1041.00,55,0
05/06/2004,07:59,1041.00,1041.25,1041.00,1041.00,65,11
05/06/2004,08:00,1041.00,1041.00,1040.75,1041.00,28,7
05/06/2004,08:01,1041.25,1041.25,1041.00,1041.00,7,11
05/06/2004,08:02,1041.25,1041.25,1041.00,1041.25,15,6
05/06/2004,08:03,1041.25,1041.25,1040.75,1041.00,6,142
05/06/2004,08:04,1040.75,1041.00,1040.75,1040.75,4,76
05/06/2004,08:05,1041.00,1041.00,1040.75,1041.00,7,1
05/06/2004,08:06,1041.00,1041.00,1040.75,1041.00,2,6
05/06/2004,08:07,1040.75,1040.75,1040.75,1040.75,0,10
05/06/2004,08:08,1040.75,1040.75,1040.25,1040.50,78,472
05/06/2004,08:09,1040.50,1040.50,1040.25,1040.25,65,499
05/06/2004,08:10,1040.25,1040.25,1040.00,1040.00,15,123
05/06/2004,08:11,1040.00,1040.25,1040.00,1040.00,2,248
05/06/2004,08:12,1040.00,1040.25,1039.75,1040.00,101,289
05/06/2004,08:13,1039.75,1040.00,1039.50,1039.75,191,419
05/06/2004,08:14,1039.75,1040.00,1039.75,1039.75,24,38
05/06/2004,08:15,1040.00,1040.00,1040.00,1040.00,19,0
05/06/2004,08:16,1039.75,1040.00,1039.75,1039.75,44,131
05/06/2004,08:17,1039.75,1040.00,1039.75,1039.75,12,14
05/06/2004,08:18,1040.00,1040.00,1039.75,1040.00,144,45
05/06/2004,08:19,1040.00,1040.25,1040.00,1040.25,79,0
05/06/2004,08:20,1040.00,1040.00,1040.00,1040.00,0,118
05/06/2004,08:21,1040.00,1040.00,1039.75,1040.00,104,4
05/06/2004,08:22,1040.00,1040.25,1039.75,1040.00,34,24
05/06/2004,08:23,1040.00,1040.25,1040.00,1040.25,60,6
05/06/2004,08:24,1040.00,1040.25,1040.00,1040.00,311,3
05/06/2004,08:25,1040.00,1040.00,1039.75,1040.00,4,79
05/06/2004,08:26,1040.00,1040.00,1039.75,1040.00,15,315
05/06/2004,08:27,1040.00,1040.25,1040.00,1040.00,259,127
05/06/2004,08:28,1040.00,1040.25,1040.00,1040.00,7,248
05/06/2004,08:29,1040.25,1040.25,1039.75,1040.00,274,166
05/06/2004,08:30,1040.00,1040.25,1039.75,1040.25,519,198
05/06/2004,08:31,1040.25,1040.50,1039.75,1040.25,1183,2125
05/06/2004,08:32,1040.25,1040.50,1039.50,1039.75,1078,1869
05/06/2004,08:33,1039.75,1040.00,1039.50,1040.00,900,981
05/06/2004,08:34,1039.75,1040.25,1039.75,1040.00,481,645
05/06/2004,08:35,1040.00,1040.00,1039.25,1039.50,866,1738
05/06/2004,08:36,1039.25,1040.00,1039.25,1039.75,2500,2356
05/06/2004,08:37,1039.75,1040.00,1039.50,1039.50,1296,1333
05/06/2004,08:38,1039.50,1040.00,1039.25,1039.50,432,775
05/06/2004,08:39,1039.50,1040.00,1039.25,1039.75,954,1091
05/06/2004,08:40,1039.75,1040.25,1039.25,1040.25,1863,1490
05/06/2004,08:41,1040.25,1041.00,1040.00,1040.75,3874,1815
05/06/2004,08:42,1040.75,1041.00,1040.50,1040.75,1488,1610
05/06/2004,08:43,1040.75,1041.50,1040.25,1041.25,3351,1008
05/06/2004,08:44,1041.50,1041.50,1041.00,1041.50,2467,1858
05/06/2004,08:45,1041.50,1042.00,1041.25,1041.50,3829,2379
05/06/2004,08:46,1041.50,1042.25,1041.50,1041.50,2193,2428
05/06/2004,08:47,1041.50,1042.25,1041.25,1041.50,2949,2630
05/06/2004,08:48,1041.25,1042.00,1041.25,1041.75,1052,579
05/06/2004,08:49,1041.75,1042.00,1041.25,1041.25,221,1398
05/06/2004,08:50,1041.25,1041.50,1041.00,1041.25,762,1249
05/06/2004,08:51,1041.00,1041.50,1040.75,1041.25,1565,2269
05/06/2004,08:52,1041.00,1041.50,1040.50,1040.50,371,1320
05/06/2004,08:53,1040.50,1040.75,1040.25,1040.50,1873,982
05/06/2004,08:54,1040.50,1040.75,1040.00,1040.75,1113,1285
05/06/2004,08:55,1040.75,1041.25,1040.25,1041.00,1446,481
05/06/2004,08:56,1041.00,1041.25,1040.75,1041.00,1002,1258
05/06/2004,08:57,1040.75,1041.00,1040.50,1040.50,643,629
05/06/2004,08:58,1040.75,1040.75,1039.75,1039.75,1144,3266
05/06/2004,08:59,1039.75,1040.25,1039.50,1040.00,1579,1944
05/06/2004,09:00,1040.00,1040.75,1039.75,1040.50,1364,227
05/06/2004,09:01,1040.25,1040.75,1040.25,1040.50,806,2269
05/06/2004,09:02,1040.25,1041.75,1040.25,1041.50,3242,1391
05/06/2004,09:03,1041.50,1042.50,1041.25,1042.50,4574,1220
05/06/2004,09:04,1042.25,1043.75,1042.25,1043.75,6945,1658
05/06/2004,09:05,1043.50,1044.00,1043.25,1043.50,3812,1855
05/06/2004,09:06,1043.25,1043.50,1042.75,1043.00,2434,2286
05/06/2004,09:07,1043.00,1043.25,1042.75,1043.25,288,615
05/06/2004,09:08,1043.00,1043.25,1042.50,1043.00,1853,2364
05/06/2004,09:09,1043.00,1043.25,1042.25,1042.50,692,1608
05/06/2004,09:10,1042.50,1043.00,1042.25,1042.75,1575,852
05/06/2004,09:11,1042.75,1042.75,1042.50,1042.50,731,567
05/06/2004,09:12,1042.75,1043.25,1042.50,1043.25,1189,61
05/06/2004,09:13,1043.25,1043.25,1042.25,1042.25,371,1719
05/06/2004,09:14,1042.25,1042.50,1041.75,1042.00,1011,1845
05/06/2004,09:15,1042.25,1042.25,1041.25,1041.75,1006,2496
05/06/2004,09:16,1041.75,1042.25,1041.50,1042.00,930,185
05/06/2004,09:17,1041.75,1041.75,1041.00,1041.25,472,1935
05/06/2004,09:18,1041.25,1041.50,1041.00,1041.50,563,501
05/06/2004,09:19,1041.50,1041.75,1041.25,1041.75,538,329
05/06/2004,09:20,1041.75,1042.00,1041.25,1041.25,1502,2072
05/06/2004,09:21,1041.25,1041.75,1041.00,1041.00,544,1063
05/06/2004,09:22,1041.25,1041.25,1040.25,1040.75,677,3021
05/06/2004,09:23,1040.75,1041.00,1040.25,1040.75,296,1619
05/06/2004,09:24,1040.75,1041.25,1040.50,1041.25,2086,151
05/06/2004,09:25,1041.25,1041.25,1039.50,1039.75,1762,5208
05/06/2004,09:26,1039.75,1039.75,1038.50,1039.25,1812,5545
05/06/2004,09:27,1039.00,1039.75,1038.50,1039.50,3787,2894
05/06/2004,09:28,1039.50,1039.75,1039.00,1039.25,490,725
05/06/2004,09:29,1039.50,1039.50,1038.75,1039.50,1011,1192
05/06/2004,09:30,1039.50,1039.50,1039.00,1039.25,395,342
05/06/2004,09:31,1039.50,1039.75,1038.00,1038.25,1160,5527
05/06/2004,09:32,1038.25,1039.00,1037.25,1037.50,1685,5497
05/06/2004,09:33,1037.25,1037.75,1037.25,1037.75,2919,2291
05/06/2004,09:34,1037.50,1037.75,1036.50,1036.75,2070,5425
05/06/2004,09:35,1036.75,1037.00,1035.25,1035.25,2736,8561
05/06/2004,09:36,1035.50,1036.25,1035.25,1036.00,4103,3455
05/06/2004,09:37,1036.00,1036.50,1035.75,1036.50,2065,524
05/06/2004,09:38,1036.50,1037.00,1036.25,1036.50,2768,1493
05/06/2004,09:39,1036.25,1036.50,1036.25,1036.25,641,947
05/06/2004,09:40,1036.50,1036.75,1036.25,1036.50,341,362
05/06/2004,09:41,1036.50,1036.75,1036.25,1036.50,470,407
05/06/2004,09:42,1036.50,1036.75,1036.00,1036.00,344,997
05/06/2004,09:43,1036.00,1036.25,1035.50,1036.00,1347,2652
05/06/2004,09:44,1036.00,1036.50,1035.75,1036.25,1444,837
05/06/2004,09:45,1036.25,1036.50,1035.00,1035.50,1928,3874
05/06/2004,09:46,1035.50,1036.25,1035.50,1035.75,1251,1305
05/06/2004,09:47,1035.75,1036.25,1035.50,1036.00,664,568
05/06/2004,09:48,1035.75,1036.00,1034.75,1035.00,827,3964
05/06/2004,09:49,1034.75,1035.25,1034.00,1034.75,2682,3734
05/06/2004,09:50,1034.75,1035.25,1034.25,1035.25,1994,1495
05/06/2004,09:51,1035.00,1035.25,1034.75,1035.25,1202,838
05/06/2004,09:52,1035.25,1036.25,1035.00,1036.00,2738,1154
05/06/2004,09:53,1036.00,1036.25,1035.50,1036.00,640,916
05/06/2004,09:54,1036.00,1036.25,1035.50,1035.75,730,1685
05/06/2004,09:55,1035.75,1036.00,1035.25,1035.25,652,1073
05/06/2004,09:56,1035.25,1035.75,1035.00,1035.75,563,1295
05/06/2004,09:57,1035.50,1035.75,1034.75,1035.00,532,1588
05/06/2004,09:58,1034.75,1035.25,1034.75,1034.75,1192,748
05/06/2004,09:59,1035.00,1035.75,1034.75,1035.75,1163,250
05/06/2004,10:00,1035.75,1035.75,1035.00,1035.50,965,1274
05/06/2004,10:01,1035.50,1035.75,1035.00,1035.50,622,873
05/06/2004,10:02,1035.50,1035.75,1035.25,1035.50,613,258
05/06/2004,10:03,1035.50,1036.00,1035.50,1035.50,677,376
05/06/2004,10:04,1035.75,1035.75,1035.00,1035.25,436,1415
05/06/2004,10:05,1035.25,1035.25,1034.25,1034.75,1092,2742
05/06/2004,10:06,1035.00,1035.00,1034.00,1034.25,2354,2079
05/06/2004,10:07,1034.25,1034.75,1034.00,1034.00,1371,1749
05/06/2004,10:08,1034.00,1034.25,1033.50,1034.00,893,3648
05/06/2004,10:09,1034.00,1034.75,1034.00,1034.25,1673,1617
05/06/2004,10:10,1034.25,1035.00,1034.25,1035.00,951,296
05/06/2004,10:11,1035.00,1035.00,1034.50,1035.00,673,680
05/06/2004,10:12,1035.00,1035.25,1034.25,1034.25,551,764
05/06/2004,10:13,1034.25,1034.75,1034.25,1034.75,1251,793
05/06/2004,10:14,1034.75,1034.75,1034.25,1034.50,429,686
05/06/2004,10:15,1034.50,1034.75,1034.25,1034.50,583,469
05/06/2004,10:16,1034.50,1034.75,1034.00,1034.00,504,1059
05/06/2004,10:17,1034.25,1035.00,1034.00,1035.00,1438,402
05/06/2004,10:18,1035.00,1035.75,1035.00,1035.75,1980,226
05/06/2004,10:19,1035.75,1036.00,1035.25,1035.75,1397,747
05/06/2004,10:20,1035.75,1035.75,1035.00,1035.25,315,655
05/06/2004,10:21,1035.25,1035.50,1035.00,1035.50,693,224
05/06/2004,10:22,1035.25,1036.00,1035.25,1035.75,2028,623
05/06/2004,10:23,1035.75,1036.00,1035.50,1035.75,214,732
05/06/2004,10:24,1036.00,1036.50,1035.75,1036.25,1654,420
05/06/2004,10:25,1036.00,1036.50,1036.00,1036.00,1077,642
05/06/2004,10:26,1036.00,1036.50,1036.00,1036.25,832,1172
05/06/2004,10:27,1036.25,1036.25,1035.50,1035.75,231,1191
05/06/2004,10:28,1035.75,1036.00,1035.25,1035.50,543,815
05/06/2004,10:29,1035.25,1035.75,1035.25,1035.75,250,239
05/06/2004,10:30,1035.75,1036.00,1035.50,1035.75,607,164
05/06/2004,10:31,1035.75,1035.75,1035.50,1035.75,486,77
05/06/2004,10:32,1036.00,1036.50,1035.75,1036.50,1688,76
05/06/2004,10:33,1036.50,1036.50,1036.00,1036.25,439,514
05/06/2004,10:34,1036.00,1036.50,1036.00,1036.50,471,66
05/06/2004,10:35,1036.50,1036.50,1036.25,1036.25,108,149
05/06/2004,10:36,1036.25,1036.50,1035.75,1036.00,106,816
05/06/2004,10:37,1035.75,1036.00,1035.50,1036.00,364,637
05/06/2004,10:38,1035.75,1036.25,1035.50,1036.00,305,364
05/06/2004,10:39,1035.75,1036.25,1035.75,1036.25,315,312
05/06/2004,10:40,1036.25,1036.50,1036.00,1036.50,1457,323
05/06/2004,10:41,1036.50,1036.75,1035.75,1036.00,383,658
05/06/2004,10:42,1035.75,1036.00,1035.75,1036.00,320,42
05/06/2004,10:43,1036.00,1036.25,1035.75,1036.00,430,173
05/06/2004,10:44,1036.25,1036.25,1036.00,1036.25,267,88
05/06/2004,10:45,1036.25,1036.50,1036.00,1036.00,537,330
05/06/2004,10:46,1035.75,1036.00,1035.25,1035.50,296,1833
05/06/2004,10:47,1035.75,1036.00,1035.50,1035.50,405,318
05/06/2004,10:48,1035.50,1035.75,1035.25,1035.75,287,244
05/06/2004,10:49,1035.50,1035.75,1035.00,1035.25,402,883
05/06/2004,10:50,1035.25,1035.75,1035.00,1035.75,1101,293
05/06/2004,10:51,1035.75,1035.75,1035.00,1035.00,75,314
05/06/2004,10:52,1035.00,1035.25,1034.75,1035.00,466,563
05/06/2004,10:53,1035.25,1035.25,1035.00,1035.00,67,190
05/06/2004,10:54,1035.00,1035.25,1034.50,1034.75,220,955
05/06/2004,10:55,1034.75,1035.25,1034.75,1035.25,682,661
05/06/2004,10:56,1035.25,1035.50,1035.00,1035.50,317,170
05/06/2004,10:57,1035.50,1035.50,1035.25,1035.50,238,48
05/06/2004,10:58,1035.25,1035.50,1035.00,1035.00,371,467
05/06/2004,10:59,1035.25,1035.50,1035.00,1035.50,518,40
05/06/2004,11:00,1035.50,1035.50,1034.75,1035.00,61,314
05/06/2004,11:01,1034.75,1035.25,1034.75,1035.25,403,22
05/06/2004,11:02,1035.25,1035.75,1035.25,1035.75,1233,307
05/06/2004,11:03,1035.75,1036.00,1035.50,1035.50,302,215
05/06/2004,11:04,1035.75,1035.75,1035.25,1035.25,167,120
05/06/2004,11:05,1035.50,1036.00,1035.50,1035.75,850,300
05/06/2004,11:06,1036.00,1036.00,1035.50,1035.50,167,281
05/06/2004,11:07,1035.50,1035.75,1034.75,1035.00,28,825
05/06/2004,11:08,1035.00,1035.25,1034.75,1035.25,308,54
05/06/2004,11:09,1035.00,1035.75,1035.00,1035.75,639,281
05/06/2004,11:10,1035.75,1036.00,1035.50,1035.75,330,123
05/06/2004,11:11,1035.50,1035.75,1035.25,1035.25,177,247
05/06/2004,11:12,1035.25,1035.50,1035.00,1035.00,301,580
05/06/2004,11:13,1035.25,1035.75,1035.25,1035.25,162,263
05/06/2004,11:14,1035.25,1035.75,1035.25,1035.50,113,386
05/06/2004,11:15,1035.25,1035.50,1034.75,1035.00,289,510
05/06/2004,11:16,1035.00,1035.50,1035.00,1035.25,347,131
05/06/2004,11:17,1035.25,1035.75,1035.00,1035.75,327,69
05/06/2004,11:18,1035.50,1035.75,1035.25,1035.75,187,175
05/06/2004,11:19,1035.75,1035.75,1035.00,1035.50,174,692
05/06/2004,11:20,1035.25,1035.25,1034.50,1034.50,174,1630
05/06/2004,11:21,1034.75,1034.75,1034.00,1034.00,206,1771
05/06/2004,11:22,1034.00,1034.25,1032.50,1033.00,1303,6250
05/06/2004,11:23,1033.25,1033.50,1032.50,1033.00,1896,2662
05/06/2004,11:24,1032.75,1033.50,1032.75,1033.25,1004,875
05/06/2004,11:25,1033.25,1033.50,1033.00,1033.25,491,1009
05/06/2004,11:26,1033.50,1033.50,1033.00,1033.50,890,638
05/06/2004,11:27,1033.50,1033.50,1032.50,1032.75,378,1101
05/06/2004,11:28,1032.75,1033.00,1032.25,1032.75,823,1719
05/06/2004,11:29,1032.75,1033.25,1032.50,1033.00,821,504
05/06/2004,11:30,1033.00,1033.25,1032.50,1033.00,437,1070
05/06/2004,11:31,1033.00,1033.00,1032.25,1033.00,1402,676
05/06/2004,11:32,1033.25,1033.25,1032.75,1032.75,254,865
05/06/2004,11:33,1032.75,1032.75,1032.25,1032.75,919,762
05/06/2004,11:34,1032.75,1033.25,1032.75,1032.75,339,247
05/06/2004,11:35,1032.75,1033.00,1032.75,1033.00,344,353
05/06/2004,11:36,1033.00,1033.00,1032.00,1032.50,431,1964
05/06/2004,11:37,1032.25,1032.75,1032.00,1032.25,732,928
05/06/2004,11:38,1032.50,1032.50,1032.00,1032.25,503,642
05/06/2004,11:39,1032.25,1033.00,1032.25,1032.75,874,339
05/06/2004,11:40,1032.75,1033.00,1032.00,1032.25,255,962
05/06/2004,11:41,1032.25,1032.50,1031.25,1031.50,965,3570
05/06/2004,11:42,1031.25,1031.75,1030.75,1031.00,1185,3081
05/06/2004,11:43,1031.00,1031.50,1030.75,1031.25,1172,1000
05/06/2004,11:44,1031.00,1031.25,1030.00,1030.00,1327,3653
05/06/2004,11:45,1030.25,1030.75,1030.00,1030.75,1651,600
05/06/2004,11:46,1030.75,1031.50,1030.50,1031.50,2024,308
05/06/2004,11:47,1031.50,1031.50,1031.00,1031.00,987,1234
05/06/2004,11:48,1031.25,1031.50,1031.00,1031.25,915,709
05/06/2004,11:49,1031.25,1031.25,1030.75,1031.25,856,703
05/06/2004,11:50,1031.25,1031.75,1031.25,1031.50,494,184
05/06/2004,11:51,1031.50,1031.75,1031.25,1031.50,165,160
05/06/2004,11:52,1031.50,1031.75,1031.25,1031.75,333,25
05/06/2004,11:53,1031.75,1032.00,1031.50,1032.00,700,193
05/06/2004,11:54,1032.00,1032.75,1031.75,1032.75,2213,145
05/06/2004,11:55,1032.75,1033.00,1032.25,1032.75,643,619
05/06/2004,11:56,1032.75,1033.00,1032.50,1033.00,314,297
05/06/2004,11:57,1033.00,1033.25,1032.75,1033.25,718,89
05/06/2004,11:58,1033.25,1033.25,1032.50,1032.50,522,808
05/06/2004,11:59,1032.50,1033.00,1032.25,1032.75,643,403
05/06/2004,12:00,1033.00,1033.00,1032.50,1033.00,447,273
05/06/2004,12:01,1033.00,1033.75,1033.00,1033.50,1628,219
05/06/2004,12:02,1033.50,1033.75,1033.25,1033.50,730,201
05/06/2004,12:03,1033.50,1033.50,1032.75,1032.75,150,1023
05/06/2004,12:04,1032.75,1033.50,1032.75,1033.25,494,291
05/06/2004,12:05,1033.25,1033.25,1032.50,1032.75,268,982
05/06/2004,12:06,1032.75,1033.25,1032.50,1033.00,283,137
05/06/2004,12:07,1033.25,1033.25,1033.00,1033.25,292,220
05/06/2004,12:08,1033.25,1033.25,1033.00,1033.00,278,473
05/06/2004,12:09,1033.00,1033.50,1032.75,1033.25,882,289
05/06/2004,12:10,1033.50,1033.50,1033.25,1033.25,110,175
05/06/2004,12:11,1033.25,1034.00,1033.25,1033.75,1616,65
05/06/2004,12:12,1033.75,1033.75,1032.75,1033.00,216,573
05/06/2004,12:13,1033.25,1033.75,1033.00,1033.25,555,87
05/06/2004,12:14,1033.50,1033.75,1033.50,1033.50,96,198
05/06/2004,12:15,1033.50,1034.00,1033.25,1033.50,479,369
05/06/2004,12:16,1033.50,1033.75,1033.00,1033.00,278,208
05/06/2004,12:17,1033.00,1033.25,1033.00,1033.25,239,5
05/06/2004,12:18,1033.25,1033.25,1032.75,1033.00,455,634
05/06/2004,12:19,1033.00,1033.50,1032.75,1033.25,741,206
05/06/2004,12:20,1033.25,1033.50,1033.25,1033.25,116,216
05/06/2004,12:21,1033.25,1033.50,1033.25,1033.25,4,118
05/06/2004,12:22,1033.25,1033.75,1033.25,1033.50,580,166
05/06/2004,12:23,1033.50,1034.25,1033.25,1034.25,1626,360
05/06/2004,12:24,1034.00,1034.50,1034.00,1034.50,1604,167
05/06/2004,12:25,1034.50,1034.75,1034.25,1034.50,1273,521
05/06/2004,12:26,1034.50,1034.75,1034.50,1034.50,43,241
05/06/2004,12:27,1034.75,1034.75,1034.50,1034.50,41,229
05/06/2004,12:28,1034.50,1034.75,1034.50,1034.50,984,433
05/06/2004,12:29,1034.50,1034.50,1033.75,1033.75,32,894
05/06/2004,12:30,1033.75,1034.25,1033.75,1034.25,906,103
05/06/2004,12:31,1034.25,1034.50,1033.75,1034.50,432,209
05/06/2004,12:32,1034.25,1034.50,1034.00,1034.00,336,134
05/06/2004,12:33,1034.00,1034.25,1033.75,1034.00,140,297
05/06/2004,12:34,1033.75,1034.00,1033.75,1034.00,240,47
05/06/2004,12:35,1034.00,1034.25,1033.75,1033.75,119,174
05/06/2004,12:36,1033.75,1034.25,1033.75,1034.00,332,17
05/06/2004,12:37,1034.25,1034.25,1033.75,1034.00,115,175
05/06/2004,12:38,1034.00,1034.00,1033.50,1034.00,553,748
05/06/2004,12:39,1034.00,1034.25,1033.75,1033.75,153,233
05/06/2004,12:40,1033.75,1034.00,1033.50,1033.75,107,74
05/06/2004,12:41,1033.50,1033.75,1033.50,1033.75,81,72
05/06/2004,12:42,1033.50,1033.75,1033.50,1033.50,33,357
05/06/2004,12:43,1033.50,1033.75,1032.75,1033.00,230,1221
05/06/2004,12:44,1033.00,1033.25,1033.00,1033.00,140,238
05/06/2004,12:45,1033.00,1033.25,1032.75,1032.75,163,1352
05/06/2004,12:46,1032.75,1033.00,1032.50,1033.00,712,697
05/06/2004,12:47,1033.00,1034.25,1033.00,1034.25,2341,251
05/06/2004,12:48,1034.00,1034.50,1034.00,1034.00,802,881
05/06/2004,12:49,1034.00,1034.25,1034.00,1034.25,352,47
05/06/2004,12:50,1034.25,1034.50,1034.25,1034.50,196,324
05/06/2004,12:51,1034.50,1034.75,1034.00,1034.00,834,565
05/06/2004,12:52,1034.00,1034.25,1033.75,1034.00,39,781
05/06/2004,12:53,1033.75,1034.25,1033.50,1034.25,835,251
05/06/2004,12:54,1034.00,1034.50,1034.00,1034.00,180,117
05/06/2004,12:55,1034.00,1034.25,1033.75,1034.00,85,150
05/06/2004,12:56,1033.75,1034.25,1033.75,1034.00,157,77
05/06/2004,12:57,1034.25,1034.25,1033.50,1033.75,188,457
05/06/2004,12:58,1033.75,1034.00,1033.75,1033.75,196,28
05/06/2004,12:59,1033.75,1034.00,1033.50,1034.00,282,37
05/06/2004,13:00,1034.00,1034.25,1033.75,1034.25,412,75
05/06/2004,13:01,1034.25,1034.25,1033.00,1033.25,411,1448
05/06/2004,13:02,1033.25,1033.75,1033.00,1033.00,495,329
05/06/2004,13:03,1033.25,1033.25,1033.00,1033.00,407,72
05/06/2004,13:04,1033.00,1033.50,1032.75,1033.50,527,921
05/06/2004,13:05,1033.50,1033.50,1032.75,1033.00,113,723
05/06/2004,13:06,1033.00,1033.00,1032.25,1032.50,507,1372
05/06/2004,13:07,1032.50,1032.75,1032.25,1032.50,320,1002
05/06/2004,13:08,1032.25,1033.00,1032.25,1032.50,499,583
05/06/2004,13:09,1032.25,1032.50,1032.00,1032.50,582,821
05/06/2004,13:10,1032.25,1032.50,1032.25,1032.50,86,163
05/06/2004,13:11,1032.25,1032.75,1032.25,1032.75,290,19
05/06/2004,13:12,1032.75,1033.00,1032.50,1032.75,619,528
05/06/2004,13:13,1033.00,1033.00,1032.75,1032.75,20,143
05/06/2004,13:14,1033.00,1033.50,1033.00,1033.25,975,218
05/06/2004,13:15,1033.25,1033.75,1033.25,1033.50,648,256
05/06/2004,13:16,1033.50,1033.75,1033.50,1033.75,52,440
05/06/2004,13:17,1033.50,1034.50,1033.50,1034.25,2399,354
05/06/2004,13:18,1034.25,1035.50,1034.25,1034.75,4394,1513
05/06/2004,13:19,1034.75,1035.25,1034.50,1035.00,1345,760
05/06/2004,13:20,1035.00,1035.50,1034.75,1035.25,1147,724
05/06/2004,13:21,1035.00,1035.75,1035.00,1035.25,1148,885
05/06/2004,13:22,1035.25,1035.50,1035.00,1035.25,275,571
05/06/2004,13:23,1035.25,1035.50,1035.00,1035.25,243,531
05/06/2004,13:24,1035.00,1035.50,1034.75,1035.25,665,715
05/06/2004,13:25,1035.00,1035.25,1034.75,1034.75,405,757
05/06/2004,13:26,1034.75,1035.75,1034.75,1035.00,1239,1256
05/06/2004,13:27,1035.25,1035.50,1035.00,1035.50,684,535
05/06/2004,13:28,1035.25,1035.50,1035.25,1035.25,569,26
05/06/2004,13:29,1035.25,1035.50,1034.75,1034.75,44,1327
05/06/2004,13:30,1034.75,1034.75,1034.50,1034.50,309,801
05/06/2004,13:31,1034.50,1035.00,1034.50,1035.00,263,235
05/06/2004,13:32,1034.75,1035.00,1034.50,1034.75,341,181
05/06/2004,13:33,1034.75,1035.00,1034.50,1034.50,101,569
05/06/2004,13:34,1034.50,1034.50,1034.25,1034.50,1151,193
05/06/2004,13:35,1034.50,1035.00,1034.25,1034.50,281,293
05/06/2004,13:36,1034.50,1034.50,1034.25,1034.50,205,228
05/06/2004,13:37,1034.50,1034.75,1034.25,1034.50,30,158
05/06/2004,13:38,1034.50,1034.50,1034.00,1034.25,476,1125
05/06/2004,13:39,1034.25,1034.75,1033.75,1033.75,200,836
05/06/2004,13:40,1033.75,1034.25,1033.50,1033.75,1381,1613
05/06/2004,13:41,1033.75,1034.00,1033.25,1034.00,1332,982
05/06/2004,13:42,1034.00,1034.50,1034.00,1034.25,1000,484
05/06/2004,13:43,1034.25,1034.75,1034.00,1034.25,282,364
05/06/2004,13:44,1034.25,1034.25,1034.00,1034.25,343,107
05/06/2004,13:45,1034.25,1035.00,1034.25,1034.75,986,308
05/06/2004,13:46,1034.75,1035.75,1034.75,1035.25,3422,808
05/06/2004,13:47,1035.50,1036.00,1035.00,1035.25,1296,1122
05/06/2004,13:48,1035.50,1035.75,1035.25,1035.75,544,235
05/06/2004,13:49,1035.50,1035.75,1035.25,1035.25,176,239
05/06/2004,13:50,1035.25,1035.50,1035.00,1035.00,64,820
05/06/2004,13:51,1035.00,1035.75,1034.75,1035.25,924,503
05/06/2004,13:52,1035.25,1035.75,1035.00,1035.50,392,220
05/06/2004,13:53,1035.25,1035.75,1035.25,1035.50,241,77
05/06/2004,13:54,1035.50,1035.75,1035.00,1035.75,858,264
05/06/2004,13:55,1035.50,1036.00,1035.25,1035.75,628,211
05/06/2004,13:56,1035.75,1036.00,1035.00,1035.00,454,940
05/06/2004,13:57,1035.00,1035.50,1035.00,1035.25,242,270
05/06/2004,13:58,1035.50,1035.75,1035.25,1035.50,233,362
05/06/2004,13:59,1035.50,1036.50,1035.50,1036.50,2237,248
05/06/2004,14:00,1036.50,1036.50,1035.50,1036.00,710,1692
05/06/2004,14:01,1035.75,1036.25,1035.50,1035.50,380,1117
05/06/2004,14:02,1035.50,1035.75,1035.25,1035.50,955,385
05/06/2004,14:03,1035.50,1035.75,1035.25,1035.75,498,253
05/06/2004,14:04,1035.75,1035.75,1035.50,1035.50,145,23
05/06/2004,14:05,1035.75,1036.50,1035.50,1036.25,684,49
05/06/2004,14:06,1036.25,1036.50,1035.75,1036.00,431,958
05/06/2004,14:07,1036.00,1036.50,1036.00,1036.25,399,647
05/06/2004,14:08,1036.25,1036.50,1036.00,1036.25,80,354
05/06/2004,14:09,1036.00,1036.25,1035.50,1035.50,119,1261
05/06/2004,14:10,1035.50,1036.25,1035.25,1036.00,1010,486
05/06/2004,14:11,1036.25,1036.25,1035.75,1035.75,25,152
05/06/2004,14:12,1036.00,1036.50,1035.75,1036.25,697,243
05/06/2004,14:13,1036.25,1036.25,1034.75,1034.75,217,2117
05/06/2004,14:14,1034.75,1035.50,1034.75,1035.25,1057,731
05/06/2004,14:15,1035.25,1035.25,1034.75,1035.25,320,396
05/06/2004,14:16,1035.00,1035.25,1035.00,1035.00,66,166
05/06/2004,14:17,1035.00,1035.25,1034.75,1035.00,246,906
05/06/2004,14:18,1035.25,1035.75,1035.25,1035.50,1050,570
05/06/2004,14:19,1035.50,1036.50,1035.25,1036.25,1680,317
05/06/2004,14:20,1036.25,1037.00,1036.00,1037.00,3431,1291
05/06/2004,14:21,1037.00,1037.00,1036.25,1036.50,265,849
05/06/2004,14:22,1036.50,1037.00,1036.50,1037.00,616,124
05/06/2004,14:23,1036.75,1037.25,1036.75,1037.25,805,437
05/06/2004,14:24,1037.25,1037.50,1036.50,1036.75,2417,2170
05/06/2004,14:25,1036.75,1037.00,1036.50,1037.00,265,313
05/06/2004,14:26,1037.00,1037.00,1036.50,1036.75,216,807
05/06/2004,14:27,1036.75,1037.25,1036.75,1037.00,501,404
05/06/2004,14:28,1037.00,1037.00,1036.50,1036.75,537,434
05/06/2004,14:29,1036.50,1037.25,1036.50,1037.25,580,121
05/06/2004,14:30,1037.25,1038.50,1037.00,1038.25,5336,430
05/06/2004,14:31,1038.50,1039.75,1038.25,1039.25,6412,1688
05/06/2004,14:32,1039.50,1041.00,1039.25,1040.50,6314,3255
05/06/2004,14:33,1040.25,1040.50,1040.00,1040.25,1791,1661
05/06/2004,14:34,1040.50,1040.50,1040.00,1040.25,1052,1819
05/06/2004,14:35,1040.25,1040.25,1039.75,1040.00,1128,956
05/06/2004,14:36,1040.00,1040.25,1039.75,1040.00,1419,683
05/06/2004,14:37,1040.00,1040.00,1039.75,1040.00,411,591
05/06/2004,14:38,1040.00,1040.25,1039.75,1039.75,1334,585
05/06/2004,14:39,1040.00,1040.25,1039.75,1040.00,1024,257
05/06/2004,14:40,1039.75,1040.00,1039.25,1039.50,779,2699
05/06/2004,14:41,1039.50,1039.75,1039.00,1039.00,852,2094
05/06/2004,14:42,1039.25,1039.75,1039.00,1039.50,1049,396
05/06/2004,14:43,1039.50,1040.25,1039.50,1040.00,1898,723
05/06/2004,14:44,1040.25,1040.50,1039.75,1040.00,1543,2100
05/06/2004,14:45,1040.00,1040.50,1039.75,1040.50,1766,722
05/06/2004,14:46,1040.25,1040.75,1040.00,1040.25,1578,1321
05/06/2004,14:47,1040.00,1040.25,1040.00,1040.00,193,175
05/06/2004,14:48,1040.00,1040.00,1039.50,1039.50,690,2007
05/06/2004,14:49,1039.50,1040.00,1039.50,1040.00,932,974
05/06/2004,14:50,1040.00,1040.25,1039.50,1039.75,297,762
05/06/2004,14:51,1039.75,1039.75,1039.25,1039.75,626,760
05/06/2004,14:52,1039.75,1040.00,1039.25,1039.50,762,1022
05/06/2004,14:53,1039.50,1039.75,1039.25,1039.25,391,602
05/06/2004,14:54,1039.50,1039.50,1039.25,1039.50,181,2174
05/06/2004,14:55,1039.50,1039.50,1039.00,1039.00,290,1624
05/06/2004,14:56,1039.00,1039.25,1038.25,1038.50,1048,3018
05/06/2004,14:57,1038.50,1038.75,1038.25,1038.25,665,1326
05/06/2004,14:58,1038.50,1038.50,1038.00,1038.25,1448,2347
05/06/2004,14:59,1038.50,1038.75,1038.25,1038.75,972,865
05/06/2004,15:00,1038.50,1038.75,1038.00,1038.25,804,1968
05/06/2004,15:01,1038.25,1038.75,1038.00,1038.50,2318,1615
05/06/2004,15:02,1038.25,1038.50,1038.00,1038.25,1124,1538
05/06/2004,15:03,1038.25,1038.75,1038.00,1038.50,722,698
05/06/2004,15:04,1038.50,1038.50,1037.75,1038.25,1786,1830
05/06/2004,15:05,1038.25,1038.25,1038.00,1038.25,15,590
05/06/2004,15:06,1038.00,1038.25,1038.00,1038.00,93,948
05/06/2004,15:07,1038.25,1038.25,1038.00,1038.25,136,615
05/06/2004,15:08,1038.25,1038.25,1038.00,1038.25,78,14
05/06/2004,15:09,1038.25,1038.50,1038.25,1038.25,1050,364
05/06/2004,15:10,1038.50,1038.75,1038.25,1038.75,1948,894
05/06/2004,15:11,1039.00,1039.25,1038.50,1038.75,721,787
05/06/2004,15:12,1038.75,1038.75,1038.50,1038.75,374,630
05/06/2004,15:13,1038.75,1038.75,1038.50,1038.50,150,683
05/06/2004,15:14,1038.50,1038.75,1038.00,1038.50,811,1204
05/06/2004,15:15,1038.25,1038.50,1037.75,1038.00,1838,1714
05/06/2004,15:16,1038.25,1038.50,1038.00,1038.50,145,49
05/06/2004,15:31,1038.25,1038.25,1038.00,1038.25,12,37
05/06/2004,15:32,1038.25,1038.25,1037.75,1037.75,58,106
05/06/2004,15:33,1037.75,1038.00,1037.50,1038.00,27,78
05/06/2004,15:34,1038.00,1038.00,1037.25,1037.25,73,300
05/06/2004,15:35,1037.50,1037.50,1037.25,1037.25,12,179
05/06/2004,15:36,1037.25,1037.50,1037.25,1037.25,55,97
05/06/2004,15:37,1037.25,1037.50,1037.00,1037.25,20,65
05/06/2004,15:38,1037.25,1037.50,1037.25,1037.50,223,78
05/06/2004,15:39,1037.50,1037.75,1037.25,1037.75,111,9
05/06/2004,15:40,1037.75,1038.00,1037.75,1037.75,46,109
05/06/2004,15:41,1037.50,1037.75,1037.50,1037.75,1,8
05/06/2004,15:42,1037.50,1037.50,1037.50,1037.50,0,45
05/06/2004,15:43,1037.50,1037.75,1037.50,1037.50,1,5
05/06/2004,15:44,1037.50,1037.50,1037.50,1037.50,0,19
05/06/2004,15:45,1037.50,1037.75,1037.50,1037.50,1,80
05/06/2004,15:46,1037.50,1037.50,1037.50,1037.50,0,71
05/06/2004,15:47,1037.50,1037.50,1037.25,1037.25,0,6
05/06/2004,15:48,1037.50,1037.50,1037.25,1037.50,13,1
05/06/2004,15:49,1037.50,1037.50,1037.50,1037.50,2,0
05/06/2004,15:50,1037.50,1037.50,1037.50,1037.50,39,0
05/06/2004,15:51,1037.50,1037.50,1037.25,1037.25,2,1
05/06/2004,15:52,1037.50,1037.75,1037.25,1037.25,32,303
05/06/2004,15:53,1037.50,1037.50,1037.50,1037.50,10,0
05/06/2004,15:54,1037.25,1037.50,1037.25,1037.50,1,1
05/06/2004,15:55,1037.50,1037.75,1037.50,1037.50,5,2
05/06/2004,15:56,1037.50,1037.50,1037.50,1037.50,0,6
05/06/2004,15:58,1037.75,1037.75,1037.75,1037.75,1,0
05/06/2004,15:59,1037.75,1037.75,1037.75,1037.75,7,0
05/06/2004,16:00,1037.75,1038.25,1037.75,1037.75,63,28
05/06/2004,17:01,1037.25,1037.50,1037.25,1037.50,7,45
05/06/2004,17:02,1037.75,1037.75,1037.50,1037.50,1,2
05/06/2004,17:03,1037.75,1037.75,1037.75,1037.75,4,0
05/06/2004,17:04,1037.75,1037.75,1037.75,1037.75,10,0
05/06/2004,17:05,1037.75,1037.75,1037.75,1037.75,2,0
05/06/2004,17:06,1037.75,1037.75,1037.75,1037.75,11,0
05/06/2004,17:07,1037.75,1037.75,1037.75,1037.75,3,0
05/06/2004,17:08,1037.75,1037.75,1037.50,1037.50,6,34
05/06/2004,17:10,1037.75,1037.75,1037.75,1037.75,5,0
05/06/2004,17:11,1038.00,1038.00,1038.00,1038.00,2,0
05/06/2004,17:12,1037.75,1037.75,1037.75,1037.75,0,2
05/06/2004,17:15,1037.75,1037.75,1037.75,1037.75,0,8
05/06/2004,17:18,1037.75,1037.75,1037.50,1037.50,0,13
05/06/2004,17:21,1037.75,1037.75,1037.75,1037.75,1,0
05/06/2004,17:22,1037.75,1037.75,1037.75,1037.75,6,0
05/06/2004,17:23,1037.75,1037.75,1037.75,1037.75,2,0
05/06/2004,17:24,1037.75,1037.75,1037.75,1037.75,2,0
05/06/2004,17:26,1038.00,1038.00,1038.00,1038.00,10,0
05/06/2004,17:27,1038.00,1038.00,1038.00,1038.00,1,0
05/06/2004,17:32,1037.75,1037.75,1037.75,1037.75,0,1
05/06/2004,17:33,1037.75,1037.75,1037.75,1037.75,0,1
05/06/2004,17:34,1038.00,1038.00,1038.00,1038.00,2,0
05/06/2004,17:36,1038.00,1038.00,1038.00,1038.00,1,0
05/06/2004,17:37,1038.00,1038.00,1038.00,1038.00,1,0
05/06/2004,17:38,1037.75,1037.75,1037.25,1037.50,3,97
05/06/2004,17:39,1037.50,1037.75,1037.50,1037.50,18,4
05/06/2004,17:40,1037.75,1037.75,1037.75,1037.75,13,0
05/06/2004,17:41,1038.00,1038.00,1038.00,1038.00,29,0
05/06/2004,17:42,1037.75,1038.00,1037.75,1038.00,1,3
05/06/2004,17:43,1037.75,1037.75,1037.75,1037.75,0,2
05/06/2004,17:44,1037.75,1037.75,1037.50,1037.50,0,9
05/06/2004,17:45,1037.50,1037.50,1037.50,1037.50,0,1
05/06/2004,17:49,1037.75,1037.75,1037.75,1037.75,5,0
05/06/2004,17:51,1038.00,1038.00,1038.00,1038.00,1,0
05/06/2004,17:54,1038.00,1038.00,1037.75,1037.75,12,1
05/06/2004,17:55,1037.75,1037.75,1037.75,1037.75,0,1
05/06/2004,17:56,1037.75,1037.75,1037.75,1037.75,0,1
05/06/2004,17:59,1038.00,1038.00,1038.00,1038.00,21,0
05/06/2004,18:00,1038.25,1038.25,1038.00,1038.00,2,7
05/06/2004,18:01,1038.00,1038.00,1038.00,1038.00,0,1
05/06/2004,18:04,1038.25,1038.25,1038.25,1038.25,35,0
05/06/2004,18:05,1038.25,1038.50,1038.25,1038.50,80,0
05/06/2004,18:06,1038.25,1038.25,1038.25,1038.25,0,1
05/06/2004,18:08,1038.25,1038.75,1038.25,1038.75,91,2
05/06/2004,18:09,1038.75,1039.00,1038.50,1038.75,97,9
05/06/2004,18:10,1038.75,1038.75,1038.75,1038.75,4,0
05/06/2004,18:11,1038.75,1038.75,1038.75,1038.75,22,0
05/06/2004,18:12,1038.75,1038.75,1038.75,1038.75,9,0
05/06/2004,18:13,1038.50,1038.50,1038.50,1038.50,0,3
05/06/2004,18:14,1038.75,1038.75,1038.50,1038.50,5,2
05/06/2004,18:16,1038.50,1038.50,1038.25,1038.50,1,16
05/06/2004,18:17,1038.50,1038.50,1038.50,1038.50,2,0
05/06/2004,18:18,1038.50,1038.50,1038.50,1038.50,1,0
05/06/2004,18:20,1038.50,1038.50,1038.25,1038.25,1,11
05/06/2004,18:25,1038.25,1038.25,1038.25,1038.25,0,5
05/06/2004,18:26,1038.25,1038.50,1038.25,1038.50,2,2
05/06/2004,18:28,1038.00,1038.00,1038.00,1038.00,0,5
05/06/2004,18:29,1038.00,1038.00,1038.00,1038.00,0,4
05/06/2004,18:31,1038.00,1038.00,1038.00,1038.00,0,1
05/06/2004,18:32,1038.00,1038.25,1038.00,1038.25,4,12
05/06/2004,18:34,1038.00,1038.00,1038.00,1038.00,0,7
05/06/2004,18:35,1038.25,1038.25,1038.25,1038.25,1,0
05/06/2004,18:36,1038.00,1038.00,1038.00,1038.00,0,1
05/06/2004,18:38,1038.00,1038.00,1037.75,1037.75,0,11
05/06/2004,18:41,1038.25,1038.25,1038.25,1038.25,1,0
05/06/2004,18:43,1038.50,1038.50,1038.50,1038.50,21,0
05/06/2004,18:47,1038.50,1038.50,1038.50,1038.50,1,0
05/06/2004,18:52,1038.25,1038.25,1038.25,1038.25,0,1
05/06/2004,18:56,1038.25,1038.25,1038.25,1038.25,0,1
05/06/2004,18:57,1038.25,1038.25,1038.25,1038.25,0,15
05/06/2004,18:58,1038.25,1038.25,1038.25,1038.25,0,4
05/06/2004,19:00,1038.25,1038.25,1038.25,1038.25,0,33
05/06/2004,19:01,1038.50,1038.50,1038.25,1038.25,2,1
05/06/2004,19:02,1038.25,1038.25,1038.25,1038.25,0,8
05/06/2004,19:03,1038.25,1038.25,1038.25,1038.25,0,2
05/06/2004,19:04,1038.25,1038.25,1038.25,1038.25,0,1
05/06/2004,19:05,1038.25,1038.25,1038.25,1038.25,0,1
05/06/2004,19:06,1038.25,1038.50,1038.25,1038.50,5,1
05/06/2004,19:09,1038.25,1038.25,1038.25,1038.25,0,7
05/06/2004,19:10,1038.25,1038.25,1038.25,1038.25,0,2
05/06/2004,19:13,1038.00,1038.00,1038.00,1038.00,0,25
05/06/2004,19:14,1038.00,1038.00,1038.00,1038.00,0,32
05/06/2004,19:15,1038.00,1038.00,1038.00,1038.00,0,5
05/06/2004,19:16,1038.00,1038.00,1038.00,1038.00,0,11
05/06/2004,19:17,1038.00,1038.00,1038.00,1038.00,0,5
05/06/2004,19:19,1038.00,1038.00,1038.00,1038.00,0,2
05/06/2004,19:21,1038.00,1038.00,1038.00,1038.00,0,6
05/06/2004,19:22,1038.00,1038.00,1038.00,1038.00,0,3
05/06/2004,19:29,1038.00,1038.00,1038.00,1038.00,0,3
05/06/2004,19:34,1037.75,1037.75,1037.75,1037.75,0,1
05/06/2004,19:39,1037.75,1037.75,1037.75,1037.75,0,1
05/06/2004,19:40,1037.75,1037.75,1037.75,1037.75,0,1
05/06/2004,19:45,1037.75,1037.75,1037.75,1037.75,0,7
05/06/2004,19:50,1038.00,1038.00,1038.00,1038.00,28,0
05/06/2004,19:51,1038.00,1038.00,1038.00,1038.00,2,0
05/06/2004,20:04,1037.75,1037.75,1037.75,1037.75,0,2
05/06/2004,20:06,1037.75,1037.75,1037.75,1037.75,0,1
05/06/2004,20:07,1038.00,1038.00,1038.00,1038.00,10,0
05/06/2004,20:09,1037.75,1037.75,1037.75,1037.75,0,2
05/06/2004,20:10,1038.00,1038.00,1038.00,1038.00,6,0
05/06/2004,20:11,1038.00,1038.00,1038.00,1038.00,2,0
05/06/2004,20:12,1038.00,1038.00,1038.00,1038.00,1,0
05/06/2004,20:21,1038.25,1038.25,1038.25,1038.25,5,0
05/06/2004,20:23,1038.25,1038.25,1038.00,1038.00,2,2
05/06/2004,20:24,1038.00,1038.00,1038.00,1038.00,0,2
05/06/2004,20:25,1038.25,1038.25,1038.25,1038.25,1,0
05/06/2004,20:28,1038.00,1038.00,1038.00,1038.00,0,32
05/06/2004,20:29,1038.00,1038.00,1037.75,1038.00,1,59
05/06/2004,20:30,1038.00,1038.00,1038.00,1038.00,11,0
05/06/2004,20:32,1037.75,1037.75,1037.75,1037.75,0,16
05/06/2004,20:35,1038.00,1038.00,1038.00,1038.00,12,0
05/06/2004,20:36,1038.00,1038.00,1038.00,1038.00,5,0
05/06/2004,20:41,1038.00,1038.00,1038.00,1038.00,5,0
05/06/2004,20:42,1038.00,1038.00,1038.00,1038.00,1,0
05/06/2004,20:43,1038.00,1038.00,1038.00,1038.00,5,0
05/06/2004,20:44,1038.00,1038.00,1038.00,1038.00,16,0
05/06/2004,20:45,1038.25,1038.75,1038.25,1038.75,81,0
05/06/2004,20:46,1038.50,1038.50,1038.50,1038.50,0,2
05/06/2004,20:49,1038.50,1038.50,1038.50,1038.50,0,15
05/06/2004,20:50,1038.50,1038.75,1038.50,1038.75,75,1
05/06/2004,20:51,1039.00,1039.00,1038.75,1038.75,1,1
05/06/2004,20:52,1039.00,1039.00,1039.00,1039.00,67,0
05/06/2004,20:53,1039.00,1039.25,1039.00,1039.00,33,3
05/06/2004,20:54,1038.75,1038.75,1038.00,1038.25,20,71
05/06/2004,20:55,1038.25,1038.25,1038.25,1038.25,56,0
05/06/2004,20:56,1038.25,1039.00,1038.25,1039.00,32,2
05/06/2004,20:57,1038.75,1038.75,1038.50,1038.75,14,10
05/06/2004,20:58,1038.75,1038.75,1038.75,1038.75,8,0
05/06/2004,20:59,1038.75,1038.75,1038.75,1038.75,7,0
05/06/2004,21:00,1038.50,1039.00,1038.50,1038.75,4,33
05/06/2004,21:01,1038.75,1038.75,1038.75,1038.75,0,5
05/06/2004,21:02,1038.75,1038.75,1038.50,1038.50,0,19
05/06/2004,21:03,1038.50,1038.50,1038.50,1038.50,0,18
05/06/2004,21:04,1038.50,1038.50,1038.50,1038.50,0,1
05/06/2004,21:05,1038.50,1038.50,1038.50,1038.50,0,10
05/06/2004,21:06,1038.25,1038.25,1038.25,1038.25,0,14
05/06/2004,21:07,1038.25,1038.50,1038.25,1038.25,1,10
05/06/2004,21:09,1038.25,1038.25,1038.25,1038.25,0,42
05/06/2004,21:10,1038.25,1038.25,1038.25,1038.25,0,11
05/06/2004,21:11,1038.25,1038.25,1038.25,1038.25,0,21
05/06/2004,21:12,1038.25,1038.50,1038.25,1038.25,1,41
05/06/2004,21:13,1038.25,1038.50,1038.25,1038.50,2,21
05/06/2004,21:17,1038.25,1038.25,1038.25,1038.25,0,1
05/06/2004,21:18,1038.25,1038.25,1038.25,1038.25,0,2
05/06/2004,21:20,1038.50,1038.50,1038.50,1038.50,18,0
05/06/2004,21:24,1038.75,1038.75,1038.75,1038.75,1,0
05/06/2004,21:25,1038.75,1038.75,1038.50,1038.50,1,6
05/06/2004,21:26,1038.50,1038.50,1038.50,1038.50,0,2
05/06/2004,21:27,1038.50,1038.50,1038.00,1038.25,12,49
05/06/2004,21:28,1038.25,1038.25,1038.25,1038.25,47,0
05/06/2004,21:29,1038.50,1038.50,1038.25,1038.25,3,19
05/06/2004,21:30,1038.25,1038.25,1038.25,1038.25,0,8
05/06/2004,21:31,1038.25,1038.25,1038.00,1038.25,1,55
05/06/2004,21:33,1038.25,1038.25,1038.25,1038.25,26,0
05/06/2004,21:34,1038.25,1038.25,1038.25,1038.25,1,0
05/06/2004,21:39,1038.25,1038.25,1038.25,1038.25,2,0
05/06/2004,21:40,1038.25,1038.25,1038.00,1038.00,1,2
05/06/2004,21:44,1038.25,1038.25,1038.25,1038.25,5,0
05/06/2004,21:45,1038.25,1038.25,1038.25,1038.25,1,0
05/06/2004,21:49,1038.50,1038.50,1038.25,1038.25,2,1
05/06/2004,21:50,1038.50,1038.50,1038.50,1038.50,1,0
05/06/2004,21:54,1038.50,1038.50,1038.50,1038.50,6,0
05/06/2004,21:55,1038.50,1038.50,1038.50,1038.50,10,0
05/06/2004,21:56,1038.25,1038.25,1038.25,1038.25,0,1
05/06/2004,22:08,1038.25,1038.25,1038.25,1038.25,0,1
05/06/2004,22:14,1038.50,1038.50,1038.50,1038.50,2,0
05/06/2004,22:17,1038.50,1038.50,1038.50,1038.50,5,0
05/06/2004,22:20,1038.25,1038.25,1038.25,1038.25,0,2
05/06/2004,22:21,1038.50,1038.50,1038.50,1038.50,2,0
05/06/2004,22:22,1038.25,1038.25,1038.25,1038.25,0,3
05/06/2004,22:25,1038.50,1038.50,1038.50,1038.50,5,0
05/06/2004,22:30,1038.50,1038.50,1038.50,1038.50,1,0
05/06/2004,22:33,1038.50,1038.50,1038.50,1038.50,1,0
05/06/2004,22:34,1038.50,1038.50,1038.50,1038.50,14,0
05/06/2004,22:35,1038.75,1038.75,1038.75,1038.75,1,0
05/06/2004,22:39,1038.50,1038.50,1038.50,1038.50,0,1
05/06/2004,22:47,1038.75,1038.75,1038.75,1038.75,11,0
05/06/2004,22:48,1038.75,1038.75,1038.75,1038.75,7,0
05/06/2004,22:49,1039.00,1039.00,1039.00,1039.00,35,0
05/06/2004,22:50,1039.00,1039.00,1039.00,1039.00,14,0
05/06/2004,22:52,1039.00,1039.00,1039.00,1039.00,7,0
05/06/2004,22:54,1039.00,1039.00,1039.00,1039.00,19,0
05/06/2004,22:56,1039.00,1039.00,1039.00,1039.00,12,0
05/06/2004,23:00,1039.25,1039.25,1039.25,1039.25,1,0
05/06/2004,23:02,1039.25,1039.25,1039.25,1039.25,5,0
05/06/2004,23:04,1039.25,1039.25,1039.25,1039.25,246,0
05/06/2004,23:07,1039.00,1039.00,1039.00,1039.00,0,1
05/06/2004,23:09,1039.25,1039.25,1039.25,1039.25,35,0
05/06/2004,23:11,1039.25,1039.25,1039.25,1039.25,2,0
05/06/2004,23:13,1039.50,1039.50,1039.50,1039.50,1,0
05/06/2004,23:14,1039.25,1039.25,1039.25,1039.25,0,1
05/06/2004,23:15,1039.50,1039.50,1039.25,1039.25,10,2
05/06/2004,23:17,1039.50,1039.50,1039.25,1039.25,1,1
05/06/2004,23:18,1039.25,1039.25,1039.25,1039.25,0,5
05/06/2004,23:21,1039.50,1039.50,1039.50,1039.50,2,0
05/06/2004,23:23,1039.50,1039.50,1039.50,1039.50,10,0
05/06/2004,23:24,1039.75,1039.75,1039.75,1039.75,1,0
05/06/2004,23:31,1039.75,1039.75,1039.75,1039.75,10,0
05/06/2004,23:34,1039.50,1039.50,1039.50,1039.50,0,2
05/06/2004,23:35,1039.50,1039.50,1039.50,1039.50,0,11
05/06/2004,23:37,1039.50,1039.50,1039.50,1039.50,0,11
05/06/2004,23:38,1039.25,1039.25,1039.25,1039.25,0,2
05/06/2004,23:39,1039.50,1039.50,1039.25,1039.25,1,1
05/06/2004,23:40,1039.50,1039.50,1039.50,1039.50,1,0
05/06/2004,23:42,1039.25,1039.25,1039.25,1039.25,0,4
05/06/2004,23:50,1039.25,1039.25,1039.25,1039.25,0,15
05/06/2004,23:53,1039.25,1039.25,1039.25,1039.25,0,22
05/06/2004,23:56,1039.25,1039.25,1039.25,1039.25,0,1
05/06/2004,23:58,1039.25,1039.25,1039.25,1039.25,0,1
05/07/2004,00:02,1039.50,1039.50,1039.50,1039.50,7,0
05/07/2004,00:03,1039.25,1039.25,1039.25,1039.25,0,1
05/07/2004,00:07,1039.25,1039.25,1039.25,1039.25,0,1
05/07/2004,00:10,1039.25,1039.25,1039.25,1039.25,0,2
05/07/2004,00:13,1039.50,1039.50,1039.50,1039.50,3,0
05/07/2004,00:14,1039.50,1039.50,1039.25,1039.25,2,6
05/07/2004,00:15,1039.50,1039.50,1039.50,1039.50,1,0
05/07/2004,00:17,1039.25,1039.25,1039.25,1039.25,0,2
05/07/2004,00:18,1039.50,1039.50,1039.50,1039.50,4,0
05/07/2004,00:20,1039.50,1039.50,1039.50,1039.50,1,0
05/07/2004,00:22,1039.50,1039.50,1039.50,1039.50,1,0
05/07/2004,00:24,1039.50,1039.75,1039.50,1039.75,11,0
05/07/2004,00:26,1039.50,1039.50,1039.50,1039.50,0,1
05/07/2004,00:29,1039.50,1039.50,1039.50,1039.50,0,1
05/07/2004,00:30,1039.50,1039.50,1039.50,1039.50,0,1
05/07/2004,00:32,1039.25,1039.25,1038.75,1038.75,0,40
05/07/2004,00:33,1038.75,1038.75,1038.75,1038.75,0,1
05/07/2004,00:34,1038.75,1039.00,1038.75,1039.00,1,15
05/07/2004,00:35,1038.75,1038.75,1038.25,1038.50,11,18
05/07/2004,00:36,1038.50,1038.50,1038.50,1038.50,12,0
05/07/2004,00:38,1038.50,1038.50,1038.50,1038.50,1,0
05/07/2004,00:39,1038.50,1038.50,1038.25,1038.25,1,5
05/07/2004,00:41,1038.50,1038.50,1038.50,1038.50,4,0
05/07/2004,00:42,1038.50,1038.50,1038.50,1038.50,1,0
05/07/2004,00:48,1038.50,1038.50,1038.50,1038.50,12,0
05/07/2004,00:49,1038.50,1038.50,1038.50,1038.50,9,0
05/07/2004,00:50,1038.50,1038.50,1038.50,1038.50,2,0
05/07/2004,00:52,1038.25,1038.25,1038.25,1038.25,0,30
05/07/2004,00:53,1038.00,1038.00,1037.75,1037.75,0,44
05/07/2004,00:54,1037.75,1037.75,1037.75,1037.75,0,2
05/07/2004,00:55,1038.00,1038.00,1038.00,1038.00,1,0
05/07/2004,00:56,1037.75,1037.75,1037.75,1037.75,0,10
05/07/2004,00:57,1037.75,1037.75,1037.75,1037.75,0,3
05/07/2004,00:58,1037.75,1037.75,1037.75,1037.75,0,1
05/07/2004,00:59,1037.50,1037.50,1037.50,1037.50,0,3
05/07/2004,01:00,1037.75,1037.75,1037.75,1037.75,1,0
05/07/2004,01:01,1037.75,1037.75,1037.75,1037.75,25,0
05/07/2004,01:02,1037.75,1037.75,1037.75,1037.75,10,0
05/07/2004,01:04,1038.25,1038.25,1038.25,1038.25,1,0
05/07/2004,01:06,1038.00,1038.00,1038.00,1038.00,0,1
05/07/2004,01:09,1038.00,1038.00,1037.75,1037.75,0,14
05/07/2004,01:10,1037.75,1037.75,1037.75,1037.75,0,2
05/07/2004,01:14,1038.00,1038.00,1038.00,1038.00,6,0
05/07/2004,01:16,1038.25,1038.25,1038.00,1038.00,1,9
05/07/2004,01:17,1038.00,1038.00,1038.00,1038.00,0,7
05/07/2004,01:20,1038.00,1038.00,1038.00,1038.00,0,2
05/07/2004,01:22,1038.00,1038.00,1038.00,1038.00,0,5
05/07/2004,01:23,1038.00,1038.00,1038.00,1038.00,0,8
05/07/2004,01:25,1038.00,1038.00,1038.00,1038.00,0,2
05/07/2004,01:27,1038.25,1038.25,1038.25,1038.25,1,0
05/07/2004,01:28,1038.00,1038.00,1037.75,1038.00,6,5
05/07/2004,01:31,1038.00,1038.25,1038.00,1038.25,10,0
05/07/2004,01:33,1038.25,1038.25,1038.25,1038.25,1,0
05/07/2004,01:34,1038.00,1038.00,1038.00,1038.00,0,1
05/07/2004,01:35,1038.00,1038.00,1038.00,1038.00,0,1
05/07/2004,01:37,1038.00,1038.00,1038.00,1038.00,0,1
05/07/2004,01:38,1038.00,1038.00,1037.75,1037.75,0,6
05/07/2004,01:40,1037.75,1037.75,1037.75,1037.75,0,14
05/07/2004,01:41,1037.75,1037.75,1037.75,1037.75,0,1
05/07/2004,01:43,1038.00,1038.00,1038.00,1038.00,2,0
05/07/2004,01:45,1038.00,1038.00,1037.75,1037.75,9,21
05/07/2004,01:46,1037.75,1037.75,1037.75,1037.75,0,6
05/07/2004,01:47,1037.75,1037.75,1037.75,1037.75,0,20
05/07/2004,01:48,1037.75,1037.75,1037.75,1037.75,0,5
05/07/2004,01:49,1037.75,1037.75,1037.75,1037.75,0,14
05/07/2004,01:51,1037.50,1037.50,1037.50,1037.50,0,32
05/07/2004,01:52,1037.50,1037.50,1037.50,1037.50,0,25
05/07/2004,01:53,1037.50,1037.50,1037.25,1037.25,0,19
05/07/2004,01:54,1037.50,1037.75,1037.50,1037.75,3,0
05/07/2004,01:55,1037.50,1037.50,1037.50,1037.50,0,18
05/07/2004,01:56,1037.50,1037.50,1037.25,1037.25,0,29
05/07/2004,01:57,1037.25,1037.25,1037.25,1037.25,0,7
05/07/2004,01:58,1037.25,1037.25,1037.25,1037.25,0,11
05/07/2004,02:00,1037.50,1037.50,1037.25,1037.25,15,15
05/07/2004,02:01,1037.25,1037.50,1037.25,1037.50,43,14
05/07/2004,02:02,1037.75,1037.75,1037.75,1037.75,17,0
05/07/2004,02:03,1037.75,1038.00,1037.75,1038.00,41,0
05/07/2004,02:04,1038.25,1038.25,1038.00,1038.25,53,12
05/07/2004,02:05,1038.25,1038.25,1038.25,1038.25,8,0
05/07/2004,02:06,1038.25,1038.50,1038.25,1038.50,49,0
05/07/2004,02:07,1038.50,1039.00,1038.50,1039.00,193,0
05/07/2004,02:08,1039.00,1039.25,1039.00,1039.00,18,2
05/07/2004,02:09,1039.00,1039.25,1039.00,1039.00,56,6
05/07/2004,02:10,1039.25,1039.25,1039.25,1039.25,1,0
05/07/2004,02:11,1039.00,1039.00,1038.50,1038.75,6,82
05/07/2004,02:12,1038.50,1038.50,1038.25,1038.50,33,90
05/07/2004,02:13,1038.50,1038.50,1038.50,1038.50,27,0
05/07/2004,02:14,1038.50,1038.50,1038.00,1038.00,1,57
05/07/2004,02:15,1038.00,1038.00,1038.00,1038.00,0,47
05/07/2004,02:16,1037.75,1037.75,1037.25,1037.50,38,80
05/07/2004,02:17,1037.50,1038.00,1037.50,1038.00,53,0
05/07/2004,02:18,1037.75,1037.75,1037.50,1037.50,0,55
05/07/2004,02:19,1037.50,1037.75,1037.25,1037.25,5,27
05/07/2004,02:20,1037.25,1037.50,1037.25,1037.50,1,2
05/07/2004,02:21,1037.50,1037.50,1037.25,1037.25,13,39
05/07/2004,02:22,1037.25,1037.50,1037.25,1037.50,36,51
05/07/2004,02:23,1037.50,1037.50,1037.50,1037.50,28,0
05/07/2004,02:24,1037.75,1038.00,1037.75,1038.00,102,0
05/07/2004,02:25,1038.00,1038.00,1037.75,1037.75,41,27
05/07/2004,02:26,1037.50,1038.00,1037.50,1038.00,13,6
05/07/2004,02:27,1038.00,1038.00,1037.75,1038.00,55,7
05/07/2004,02:28,1038.00,1038.00,1037.75,1038.00,9,2
05/07/2004,02:29,1038.00,1038.00,1038.00,1038.00,7,0
05/07/2004,02:30,1038.25,1038.25,1038.25,1038.25,52,0
05/07/2004,02:31,1038.25,1038.25,1038.00,1038.25,18,10
05/07/2004,02:32,1038.25,1038.25,1038.00,1038.00,3,11
05/07/2004,02:33,1038.00,1038.00,1038.00,1038.00,0,5
05/07/2004,02:34,1037.75,1037.75,1037.75,1037.75,0,60
05/07/2004,02:35,1037.75,1037.75,1037.75,1037.75,0,21
05/07/2004,02:36,1037.75,1037.75,1037.75,1037.75,0,16
05/07/2004,02:37,1038.00,1038.25,1038.00,1038.00,31,30
05/07/2004,02:38,1038.00,1038.00,1038.00,1038.00,0,8
05/07/2004,02:39,1038.25,1038.75,1038.00,1038.50,28,27
05/07/2004,02:40,1038.25,1038.25,1038.25,1038.25,0,10
05/07/2004,02:41,1038.25,1038.50,1038.00,1038.00,5,25
05/07/2004,02:42,1038.25,1038.25,1038.25,1038.25,17,0
05/07/2004,02:43,1038.25,1038.25,1038.25,1038.25,6,0
05/07/2004,02:44,1038.00,1038.25,1038.00,1038.25,34,16
05/07/2004,02:45,1038.25,1038.25,1038.25,1038.25,34,0
05/07/2004,02:46,1038.00,1038.00,1038.00,1038.00,0,5
05/07/2004,02:47,1038.00,1038.00,1038.00,1038.00,0,5
05/07/2004,02:49,1038.00,1038.00,1038.00,1038.00,0,1
05/07/2004,02:50,1038.00,1038.25,1038.00,1038.25,1,5
05/07/2004,02:51,1038.00,1038.00,1038.00,1038.00,0,1
05/07/2004,02:52,1038.25,1038.25,1038.00,1038.00,17,24
05/07/2004,02:53,1038.00,1038.25,1038.00,1038.25,1,1
05/07/2004,02:54,1038.00,1038.00,1037.75,1037.75,0,11
05/07/2004,02:55,1037.75,1037.75,1037.75,1037.75,0,22
05/07/2004,02:56,1037.75,1037.75,1037.50,1037.50,0,8
05/07/2004,02:57,1037.50,1037.50,1037.50,1037.50,0,31
05/07/2004,02:58,1037.25,1037.25,1037.25,1037.25,0,15
05/07/2004,02:59,1037.50,1037.50,1037.50,1037.50,21,0
05/07/2004,03:00,1037.50,1037.75,1037.25,1037.75,3,6
05/07/2004,03:01,1037.75,1037.75,1037.25,1037.50,4,9
05/07/2004,03:02,1037.50,1037.50,1037.50,1037.50,14,0
05/07/2004,03:03,1037.50,1037.50,1037.50,1037.50,3,0
05/07/2004,03:04,1037.50,1037.50,1037.50,1037.50,2,0
05/07/2004,03:05,1037.50,1037.50,1037.50,1037.50,17,0
05/07/2004,03:06,1037.50,1037.50,1037.50,1037.50,28,0
05/07/2004,03:07,1037.50,1038.00,1037.50,1038.00,35,0
05/07/2004,03:08,1037.75,1037.75,1037.75,1037.75,0,38
05/07/2004,03:10,1037.50,1037.50,1037.25,1037.50,3,38
05/07/2004,03:11,1037.25,1037.50,1037.25,1037.50,4,20
05/07/2004,03:13,1037.50,1037.50,1037.50,1037.50,7,0
05/07/2004,03:14,1037.25,1037.25,1037.25,1037.25,0,20
05/07/2004,03:15,1037.25,1037.25,1036.50,1036.50,0,204
05/07/2004,03:16,1036.75,1037.00,1036.75,1036.75,34,2
05/07/2004,03:17,1037.00,1037.00,1036.75,1036.75,1,30
05/07/2004,03:18,1036.75,1036.75,1036.50,1036.50,0,22
05/07/2004,03:19,1036.75,1036.75,1036.25,1036.25,2,49
05/07/2004,03:20,1036.50,1036.50,1036.50,1036.50,38,0
05/07/2004,03:21,1036.50,1036.50,1036.50,1036.50,9,0
05/07/2004,03:22,1036.50,1036.50,1036.50,1036.50,10,0
05/07/2004,03:23,1036.75,1036.75,1036.50,1036.50,3,2
05/07/2004,03:25,1036.50,1036.50,1036.50,1036.50,0,17
05/07/2004,03:26,1036.50,1036.50,1036.50,1036.50,0,2
05/07/2004,03:27,1036.25,1036.50,1036.25,1036.50,9,2
05/07/2004,03:28,1036.50,1036.50,1036.50,1036.50,12,0
05/07/2004,03:29,1036.25,1036.25,1036.25,1036.25,0,1
05/07/2004,03:30,1036.50,1036.50,1036.25,1036.25,31,13
05/07/2004,03:31,1036.25,1036.25,1036.00,1036.25,12,71
05/07/2004,03:32,1036.25,1036.25,1036.00,1036.25,9,21
05/07/2004,03:33,1036.00,1036.25,1036.00,1036.25,4,16
05/07/2004,03:34,1036.00,1036.25,1036.00,1036.25,5,4
05/07/2004,03:35,1036.00,1036.25,1035.75,1035.75,14,61
05/07/2004,03:36,1036.00,1036.00,1036.00,1036.00,10,0
05/07/2004,03:37,1036.00,1036.25,1036.00,1036.25,23,0
05/07/2004,03:38,1036.00,1036.00,1036.00,1036.00,0,15
05/07/2004,03:39,1036.00,1036.00,1035.75,1035.75,0,48
05/07/2004,03:40,1035.75,1035.75,1035.50,1035.50,1,67
05/07/2004,03:41,1035.50,1035.50,1035.25,1035.50,74,52
05/07/2004,03:42,1035.50,1036.00,1035.50,1035.75,38,3
05/07/2004,03:43,1035.75,1036.00,1035.75,1035.75,8,6
05/07/2004,03:44,1035.75,1035.75,1035.75,1035.75,0,1
05/07/2004,03:45,1036.00,1036.00,1035.75,1035.75,15,6
05/07/2004,03:46,1036.00,1036.00,1036.00,1036.00,2,0
05/07/2004,03:47,1035.75,1035.75,1035.75,1035.75,0,48
05/07/2004,03:48,1035.75,1035.75,1035.75,1035.75,0,17
05/07/2004,03:49,1036.00,1036.00,1036.00,1036.00,5,0
05/07/2004,03:50,1036.00,1036.00,1036.00,1036.00,1,0
05/07/2004,03:51,1035.75,1036.00,1035.75,1036.00,16,2
05/07/2004,03:52,1036.25,1036.25,1036.25,1036.25,2,0
05/07/2004,03:53,1036.25,1036.50,1036.00,1036.50,65,1
05/07/2004,03:54,1036.50,1036.50,1036.50,1036.50,114,0
05/07/2004,03:55,1036.50,1036.50,1036.50,1036.50,5,0
05/07/2004,03:56,1036.50,1036.50,1036.50,1036.50,1,0
05/07/2004,03:57,1036.50,1036.75,1036.50,1036.75,8,0
05/07/2004,03:58,1036.50,1036.50,1036.50,1036.50,0,18
05/07/2004,03:59,1036.50,1036.50,1036.25,1036.50,50,65
05/07/2004,04:00,1036.25,1036.25,1036.25,1036.25,0,8
05/07/2004,04:01,1036.25,1036.50,1036.25,1036.50,18,1
05/07/2004,04:02,1036.50,1036.50,1036.50,1036.50,5,0
05/07/2004,04:03,1036.50,1036.50,1036.50,1036.50,20,0
05/07/2004,04:04,1036.75,1036.75,1036.75,1036.75,31,0
05/07/2004,04:05,1036.75,1036.75,1036.50,1036.75,4,1
05/07/2004,04:06,1036.75,1037.00,1036.75,1037.00,48,0
05/07/2004,04:07,1036.50,1037.00,1036.50,1036.75,16,6
05/07/2004,04:08,1036.75,1036.75,1036.75,1036.75,0,8
05/07/2004,04:09,1037.00,1037.00,1037.00,1037.00,1,0
05/07/2004,04:10,1036.75,1036.75,1036.75,1036.75,0,5
05/07/2004,04:11,1036.75,1036.75,1036.75,1036.75,0,27
05/07/2004,04:12,1036.75,1036.75,1036.75,1036.75,0,8
05/07/2004,04:13,1036.50,1036.50,1036.50,1036.50,0,4
05/07/2004,04:14,1036.50,1036.50,1036.25,1036.25,0,57
05/07/2004,04:15,1036.25,1036.25,1036.00,1036.00,0,17
05/07/2004,04:17,1036.25,1036.25,1036.25,1036.25,8,0
05/07/2004,04:18,1036.25,1036.25,1036.25,1036.25,22,0
05/07/2004,04:19,1036.00,1036.00,1035.75,1036.00,34,30
05/07/2004,04:20,1036.00,1036.25,1036.00,1036.25,25,0
05/07/2004,04:21,1036.25,1036.50,1036.25,1036.50,41,0
05/07/2004,04:22,1036.50,1036.50,1036.50,1036.50,42,0
05/07/2004,04:23,1036.50,1036.75,1036.50,1036.75,5,0
05/07/2004,04:24,1036.75,1036.75,1036.50,1036.50,8,16
05/07/2004,04:25,1036.50,1036.75,1036.50,1036.75,30,31
05/07/2004,04:26,1036.50,1036.50,1036.50,1036.50,0,6
05/07/2004,04:27,1036.50,1036.50,1036.50,1036.50,0,6
05/07/2004,04:28,1036.50,1036.50,1036.50,1036.50,0,1
05/07/2004,04:29,1036.50,1036.50,1036.50,1036.50,0,16
05/07/2004,04:30,1036.50,1036.50,1036.50,1036.50,0,1
05/07/2004,04:31,1036.50,1036.75,1036.50,1036.75,12,2
05/07/2004,04:32,1036.75,1037.00,1036.50,1037.00,135,7
05/07/2004,04:33,1037.00,1037.25,1037.00,1037.25,29,0
05/07/2004,04:34,1037.25,1037.25,1037.25,1037.25,107,0
05/07/2004,04:35,1037.25,1037.25,1037.25,1037.25,27,0
05/07/2004,04:36,1037.25,1037.25,1037.25,1037.25,17,0
05/07/2004,04:37,1037.50,1037.50,1037.50,1037.50,3,0
05/07/2004,04:38,1037.50,1037.50,1037.25,1037.50,52,20
05/07/2004,04:39,1037.50,1037.50,1037.50,1037.50,10,0
05/07/2004,04:40,1037.75,1038.00,1037.75,1038.00,139,0
05/07/2004,04:41,1038.00,1038.00,1037.75,1037.75,3,10
05/07/2004,04:42,1037.75,1037.75,1037.50,1037.75,45,18
05/07/2004,04:43,1037.75,1038.00,1037.75,1037.75,9,50
05/07/2004,04:44,1037.75,1038.00,1037.50,1037.75,6,5
05/07/2004,04:45,1037.75,1037.75,1037.75,1037.75,12,0
05/07/2004,04:46,1037.75,1037.75,1037.50,1037.75,42,1
05/07/2004,04:47,1037.75,1037.75,1037.75,1037.75,5,0
05/07/2004,04:48,1037.75,1037.75,1037.75,1037.75,2,0
05/07/2004,04:49,1037.75,1037.75,1037.75,1037.75,40,0
05/07/2004,04:50,1037.75,1037.75,1037.75,1037.75,119,0
05/07/2004,04:51,1037.75,1037.75,1037.75,1037.75,10,0
05/07/2004,04:52,1038.00,1038.00,1038.00,1038.00,6,0
05/07/2004,04:53,1038.00,1038.00,1038.00,1038.00,5,0
05/07/2004,04:54,1038.00,1038.00,1038.00,1038.00,14,0
05/07/2004,04:55,1038.00,1038.00,1037.75,1037.75,54,5
05/07/2004,04:56,1037.50,1037.50,1037.25,1037.25,0,35
05/07/2004,04:57,1037.25,1037.50,1037.25,1037.50,32,1
05/07/2004,04:58,1037.50,1037.75,1037.50,1037.75,93,0
05/07/2004,04:59,1038.00,1038.00,1038.00,1038.00,25,0
05/07/2004,05:00,1037.75,1037.75,1037.75,1037.75,0,48
05/07/2004,05:01,1037.75,1038.00,1037.75,1038.00,40,21
05/07/2004,05:02,1038.00,1038.25,1038.00,1038.25,61,1
05/07/2004,05:03,1038.25,1038.25,1038.25,1038.25,3,0
05/07/2004,05:04,1038.50,1038.50,1038.50,1038.50,2,0
05/07/2004,05:05,1038.25,1038.50,1038.25,1038.50,1,1
05/07/2004,05:06,1038.25,1038.25,1038.25,1038.25,0,41
05/07/2004,05:07,1038.25,1038.25,1038.25,1038.25,0,25
05/07/2004,05:08,1038.25,1038.25,1038.25,1038.25,0,12
05/07/2004,05:09,1038.50,1038.75,1038.50,1038.50,19,12
05/07/2004,05:10,1038.50,1038.50,1038.50,1038.50,0,22
05/07/2004,05:11,1038.50,1038.75,1038.50,1038.75,5,2
05/07/2004,05:12,1038.75,1038.75,1038.50,1038.50,14,1
05/07/2004,05:13,1038.75,1038.75,1038.75,1038.75,8,0
05/07/2004,05:14,1038.75,1038.75,1038.75,1038.75,3,0
05/07/2004,05:15,1038.75,1038.75,1038.50,1038.50,5,1
05/07/2004,05:16,1038.50,1038.50,1038.50,1038.50,0,38
05/07/2004,05:17,1038.25,1038.25,1038.25,1038.25,0,2
05/07/2004,05:18,1038.50,1038.50,1038.50,1038.50,31,0
05/07/2004,05:19,1038.50,1038.75,1038.50,1038.75,3,4
05/07/2004,05:21,1038.50,1038.50,1038.25,1038.25,0,36
05/07/2004,05:22,1038.00,1038.00,1037.75,1037.75,0,39
05/07/2004,05:23,1038.00,1038.00,1037.75,1037.75,4,33
05/07/2004,05:24,1037.50,1037.50,1037.50,1037.50,0,9
05/07/2004,05:25,1037.50,1037.75,1037.50,1037.50,7,17
05/07/2004,05:26,1037.50,1037.75,1037.50,1037.50,10,20
05/07/2004,05:27,1037.50,1037.50,1037.50,1037.50,0,7
05/07/2004,05:28,1037.50,1037.50,1037.50,1037.50,0,7
05/07/2004,05:29,1037.50,1037.50,1037.50,1037.50,0,8
05/07/2004,05:30,1037.50,1037.50,1037.50,1037.50,0,25
05/07/2004,05:31,1037.50,1037.50,1037.50,1037.50,0,12
05/07/2004,05:32,1037.50,1037.75,1037.50,1037.75,1,1
05/07/2004,05:33,1037.75,1037.75,1037.75,1037.75,46,0
05/07/2004,05:34,1037.75,1037.75,1037.75,1037.75,21,0
05/07/2004,05:35,1037.50,1037.75,1037.50,1037.50,1,34
05/07/2004,05:36,1037.75,1037.75,1037.50,1037.50,11,2
05/07/2004,05:37,1037.75,1037.75,1037.50,1037.75,63,57
05/07/2004,05:38,1037.50,1037.50,1037.50,1037.50,0,85
05/07/2004,05:39,1037.75,1037.75,1037.50,1037.50,5,4
05/07/2004,05:41,1037.50,1037.50,1037.50,1037.50,0,5
05/07/2004,05:42,1037.50,1037.50,1037.50,1037.50,0,2
05/07/2004,05:43,1037.25,1037.25,1037.25,1037.25,0,4
05/07/2004,05:44,1037.25,1037.25,1037.25,1037.25,0,1
05/07/2004,05:45,1037.50,1037.50,1037.25,1037.25,1,4
05/07/2004,05:47,1037.50,1037.50,1037.25,1037.25,1,43
05/07/2004,05:48,1037.00,1037.00,1036.75,1037.00,27,12
05/07/2004,05:49,1037.00,1037.00,1037.00,1037.00,21,0
05/07/2004,05:50,1037.00,1037.00,1037.00,1037.00,2,0
05/07/2004,05:51,1036.75,1036.75,1036.75,1036.75,0,1
05/07/2004,05:52,1037.00,1037.00,1037.00,1037.00,25,0
05/07/2004,05:53,1037.00,1037.00,1037.00,1037.00,1,0
05/07/2004,05:54,1036.75,1037.00,1036.75,1037.00,1,17
05/07/2004,05:55,1036.75,1037.00,1036.75,1037.00,99,1
05/07/2004,05:56,1037.00,1037.00,1037.00,1037.00,6,0
05/07/2004,05:57,1037.00,1037.00,1037.00,1037.00,8,0
05/07/2004,05:58,1036.75,1036.75,1036.75,1036.75,0,14
05/07/2004,05:59,1036.75,1036.75,1036.50,1036.75,1,24
05/07/2004,06:00,1036.75,1036.75,1036.25,1036.50,58,38
05/07/2004,06:01,1036.50,1036.50,1036.00,1036.00,1,97
05/07/2004,06:02,1036.00,1036.25,1036.00,1036.00,101,13
05/07/2004,06:03,1036.25,1036.25,1035.75,1036.00,10,19
05/07/2004,06:04,1035.75,1035.75,1035.75,1035.75,0,11
05/07/2004,06:05,1035.75,1036.00,1035.75,1036.00,1,53
05/07/2004,06:06,1035.75,1036.00,1035.75,1036.00,1,31
05/07/2004,06:07,1036.00,1036.00,1035.75,1035.75,1,77
05/07/2004,06:08,1036.00,1036.25,1036.00,1036.00,34,39
05/07/2004,06:09,1036.00,1036.25,1036.00,1036.00,1,21
05/07/2004,06:10,1035.75,1036.00,1035.50,1035.75,219,101
05/07/2004,06:11,1035.75,1035.75,1035.25,1035.50,36,76
05/07/2004,06:12,1035.25,1035.25,1035.00,1035.25,54,114
05/07/2004,06:13,1035.25,1035.50,1035.25,1035.25,56,1
05/07/2004,06:14,1035.25,1035.25,1035.00,1035.25,1,21
05/07/2004,06:15,1035.25,1035.75,1035.25,1035.75,30,0
05/07/2004,06:16,1035.75,1036.00,1035.75,1036.00,89,35
05/07/2004,06:17,1036.00,1036.50,1036.00,1036.25,94,15
05/07/2004,06:18,1036.25,1036.50,1036.25,1036.50,1,12
05/07/2004,06:19,1036.50,1036.50,1036.25,1036.50,31,3
05/07/2004,06:20,1036.50,1036.50,1036.50,1036.50,1,0
05/07/2004,06:21,1036.50,1036.50,1036.50,1036.50,1,0
05/07/2004,06:22,1036.25,1036.50,1036.25,1036.50,25,22
05/07/2004,06:23,1036.25,1036.25,1036.25,1036.25,0,1
05/07/2004,06:24,1036.25,1036.25,1036.00,1036.00,0,257
05/07/2004,06:25,1036.25,1036.25,1036.25,1036.25,1,0
05/07/2004,06:27,1036.25,1036.25,1036.25,1036.25,22,0
05/07/2004,06:28,1036.25,1036.25,1036.25,1036.25,10,0
05/07/2004,06:29,1036.50,1036.50,1036.50,1036.50,2,0
05/07/2004,06:30,1036.25,1036.25,1036.25,1036.25,0,6
05/07/2004,06:31,1036.50,1036.50,1036.50,1036.50,37,0
05/07/2004,06:33,1036.50,1036.50,1036.50,1036.50,3,0
05/07/2004,06:34,1036.50,1036.75,1036.25,1036.25,8,169
05/07/2004,06:35,1036.25,1036.50,1036.25,1036.50,12,3
05/07/2004,06:36,1036.75,1036.75,1036.50,1036.50,15,29
05/07/2004,06:37,1036.50,1036.50,1035.75,1036.00,21,98
05/07/2004,06:38,1036.25,1036.25,1036.25,1036.25,30,0
05/07/2004,06:39,1036.25,1036.25,1036.00,1036.00,10,24
05/07/2004,06:40,1036.00,1036.00,1036.00,1036.00,0,8
05/07/2004,06:41,1036.00,1036.00,1036.00,1036.00,0,2
05/07/2004,06:42,1035.75,1036.00,1035.75,1035.75,26,68
05/07/2004,06:43,1036.00,1036.25,1035.75,1036.25,27,17
05/07/2004,06:44,1035.75,1036.00,1035.50,1036.00,47,31
05/07/2004,06:45,1036.00,1036.00,1035.75,1035.75,2,37
05/07/2004,06:46,1035.75,1035.75,1035.75,1035.75,0,34
05/07/2004,06:47,1035.75,1035.75,1035.50,1035.50,0,17
05/07/2004,06:48,1035.50,1035.50,1035.50,1035.50,0,1
05/07/2004,06:49,1035.50,1035.50,1035.50,1035.50,0,11
05/07/2004,06:50,1035.75,1035.75,1035.50,1035.75,53,7
05/07/2004,06:51,1035.75,1035.75,1035.50,1035.75,36,1
05/07/2004,06:52,1035.75,1035.75,1035.75,1035.75,126,0
05/07/2004,06:53,1035.50,1035.75,1035.50,1035.75,3,40
05/07/2004,06:54,1035.50,1035.50,1035.50,1035.50,0,68
05/07/2004,06:55,1035.50,1035.50,1035.50,1035.50,0,79
05/07/2004,06:56,1035.50,1035.50,1035.50,1035.50,0,23
05/07/2004,06:57,1035.25,1035.75,1035.25,1035.50,68,183
05/07/2004,06:58,1035.75,1035.75,1035.75,1035.75,344,0
05/07/2004,06:59,1035.50,1035.50,1035.00,1035.50,78,235
05/07/2004,07:00,1035.50,1035.75,1035.25,1035.25,28,25
05/07/2004,07:01,1035.50,1035.50,1035.50,1035.50,142,0
05/07/2004,07:02,1035.75,1035.75,1035.75,1035.75,8,0
05/07/2004,07:03,1035.75,1035.75,1035.25,1035.50,49,155
05/07/2004,07:04,1035.75,1035.75,1035.75,1035.75,40,0
05/07/2004,07:05,1035.75,1035.75,1035.50,1035.50,10,22
05/07/2004,07:06,1035.75,1036.00,1035.75,1036.00,485,0
05/07/2004,07:07,1036.00,1036.00,1035.75,1036.00,148,1
05/07/2004,07:08,1036.00,1036.50,1036.00,1036.25,141,4
05/07/2004,07:09,1036.50,1036.50,1036.00,1036.00,13,45
05/07/2004,07:10,1036.00,1036.25,1036.00,1036.25,46,13
05/07/2004,07:11,1036.25,1036.25,1036.00,1036.25,11,20
05/07/2004,07:12,1036.00,1036.50,1036.00,1036.25,133,2
05/07/2004,07:13,1036.50,1036.50,1036.25,1036.25,145,321
05/07/2004,07:14,1036.50,1036.75,1036.25,1036.25,260,113
05/07/2004,07:15,1036.50,1036.50,1035.75,1036.00,76,243
05/07/2004,07:16,1036.00,1036.00,1035.75,1035.75,3,49
05/07/2004,07:17,1036.00,1036.00,1035.75,1035.75,3,23
05/07/2004,07:18,1036.00,1036.00,1035.50,1035.50,62,119
05/07/2004,07:19,1035.75,1035.75,1035.50,1035.75,170,85
05/07/2004,07:20,1036.00,1036.00,1035.75,1036.00,37,3
05/07/2004,07:21,1036.00,1036.25,1035.75,1036.00,29,77
05/07/2004,07:22,1036.00,1036.25,1036.00,1036.00,56,61
05/07/2004,07:23,1036.00,1036.75,1036.00,1036.50,175,49
05/07/2004,07:24,1036.50,1037.50,1036.50,1037.50,501,79
05/07/2004,07:25,1037.25,1037.25,1036.75,1037.00,61,180
05/07/2004,07:26,1037.00,1037.25,1037.00,1037.00,80,197
05/07/2004,07:27,1037.25,1037.25,1036.75,1037.25,39,94
05/07/2004,07:28,1037.25,1037.25,1037.00,1037.25,144,24
05/07/2004,07:29,1037.00,1037.50,1036.50,1037.00,295,346
05/07/2004,07:30,1037.25,1037.75,1037.00,1037.50,247,51
05/07/2004,07:31,1037.75,1042.25,1032.75,1033.00,2592,3592
05/07/2004,07:32,1033.00,1034.00,1031.00,1033.50,1868,1918
05/07/2004,07:33,1033.50,1034.50,1033.25,1033.50,1431,1792
05/07/2004,07:34,1033.75,1035.25,1033.50,1035.25,1665,780
05/07/2004,07:35,1035.25,1036.50,1035.25,1036.00,1527,1361
05/07/2004,07:36,1036.00,1037.00,1035.75,1036.25,1147,1275
05/07/2004,07:37,1036.25,1036.25,1034.50,1034.50,650,1411
05/07/2004,07:38,1034.75,1035.00,1033.75,1034.00,704,1178
05/07/2004,07:39,1034.00,1034.50,1032.00,1032.25,626,2036
05/07/2004,07:40,1032.00,1033.00,1030.50,1032.75,1466,2381
05/07/2004,07:41,1032.50,1033.25,1032.00,1033.00,1062,839
05/07/2004,07:42,1033.25,1033.25,1031.50,1031.75,441,1041
05/07/2004,07:43,1031.75,1033.25,1031.50,1033.25,1050,482
05/07/2004,07:44,1033.25,1033.75,1033.00,1033.50,408,401
05/07/2004,07:45,1033.25,1034.25,1032.25,1032.25,802,837
05/07/2004,07:46,1032.25,1032.50,1031.50,1032.00,475,1039
05/07/2004,07:47,1032.00,1032.25,1031.75,1032.00,330,407
05/07/2004,07:48,1031.75,1032.00,1031.50,1031.75,266,485
05/07/2004,07:49,1031.75,1031.75,1031.25,1031.50,372,606
05/07/2004,07:50,1031.75,1032.50,1031.25,1032.50,799,610
05/07/2004,07:51,1032.50,1032.75,1032.25,1032.50,250,536
05/07/2004,07:52,1032.25,1032.50,1031.50,1031.75,33,513
05/07/2004,07:53,1031.75,1032.25,1031.75,1032.00,530,165
05/07/2004,07:54,1032.00,1032.25,1031.75,1031.75,149,329
05/07/2004,07:55,1031.75,1031.75,1030.75,1031.00,138,750
05/07/2004,07:56,1031.00,1031.75,1030.50,1030.75,465,535
05/07/2004,07:57,1030.75,1030.75,1030.00,1030.50,343,1189
05/07/2004,07:58,1030.50,1030.75,1030.25,1030.50,294,262
05/07/2004,07:59,1030.50,1031.25,1029.50,1029.50,496,1373
05/07/2004,08:00,1029.50,1030.00,1029.50,1030.00,262,347
05/07/2004,08:01,1030.00,1030.75,1029.75,1030.25,1057,356
05/07/2004,08:02,1030.50,1031.00,1030.25,1030.75,419,71
05/07/2004,08:03,1031.00,1032.25,1030.75,1032.00,996,124
05/07/2004,08:04,1032.00,1032.25,1031.50,1032.25,500,716
05/07/2004,08:05,1032.00,1033.25,1032.00,1033.00,1932,418
05/07/2004,08:06,1033.00,1033.00,1032.00,1032.25,240,323
05/07/2004,08:07,1032.25,1032.75,1032.00,1032.50,183,113
05/07/2004,08:08,1032.25,1032.75,1032.25,1032.50,71,27
05/07/2004,08:09,1032.75,1032.75,1031.75,1032.00,143,250
05/07/2004,08:10,1031.75,1031.75,1031.50,1031.75,393,317
05/07/2004,08:11,1031.75,1031.75,1031.50,1031.50,14,146
05/07/2004,08:12,1031.50,1031.75,1030.75,1030.75,97,703
05/07/2004,08:13,1031.00,1031.25,1030.75,1031.00,577,401
05/07/2004,08:14,1031.00,1031.00,1029.75,1029.75,224,2006
05/07/2004,08:15,1030.00,1030.00,1029.50,1029.75,415,628
05/07/2004,08:16,1029.75,1030.00,1029.50,1030.00,558,232
05/07/2004,08:17,1030.00,1030.75,1030.00,1030.50,378,207
05/07/2004,08:18,1030.50,1031.00,1030.50,1031.00,310,12
05/07/2004,08:19,1031.00,1031.25,1030.75,1030.75,214,150
05/07/2004,08:20,1030.75,1031.25,1030.75,1031.25,131,82
05/07/2004,08:21,1031.25,1031.25,1031.00,1031.25,283,59
05/07/2004,08:22,1031.00,1031.50,1031.00,1031.00,83,200
05/07/2004,08:23,1031.00,1031.25,1031.00,1031.25,18,101
05/07/2004,08:24,1031.25,1031.25,1031.00,1031.25,190,21
05/07/2004,08:25,1031.25,1031.25,1030.50,1031.25,877,370
05/07/2004,08:26,1031.25,1031.25,1031.00,1031.00,118,116
05/07/2004,08:27,1031.25,1031.50,1031.00,1031.25,687,81
05/07/2004,08:28,1031.25,1031.25,1031.00,1031.25,372,60
05/07/2004,08:29,1031.25,1031.75,1031.00,1031.75,184,59
05/07/2004,08:30,1031.75,1032.25,1031.50,1032.00,1390,1646
05/07/2004,08:31,1032.00,1032.75,1031.50,1032.75,4083,1209
05/07/2004,08:32,1032.75,1034.25,1032.25,1033.50,2532,1026
05/07/2004,08:33,1033.50,1033.75,1033.00,1033.25,2606,1670
05/07/2004,08:34,1033.00,1034.00,1033.00,1033.50,2476,746
05/07/2004,08:35,1033.25,1035.25,1033.25,1035.25,4383,1592
05/07/2004,08:36,1035.00,1036.25,1035.00,1036.25,3351,1368
05/07/2004,08:37,1036.25,1036.75,1035.75,1036.50,4182,3177
05/07/2004,08:38,1036.75,1036.75,1035.50,1035.75,3274,3682
05/07/2004,08:39,1035.75,1036.00,1035.25,1035.75,3108,1315
05/07/2004,08:40,1035.75,1036.25,1035.25,1036.25,2368,1359
05/07/2004,08:41,1036.25,1038.25,1036.00,1038.25,6409,1806
05/07/2004,08:42,1038.25,1041.00,1038.00,1040.75,8240,4172
05/07/2004,08:43,1040.75,1041.00,1039.75,1040.75,4809,4482
05/07/2004,08:44,1040.75,1042.25,1040.75,1041.25,6342,4518
05/07/2004,08:45,1041.25,1041.25,1040.00,1040.25,1583,2971
05/07/2004,08:46,1040.00,1040.25,1039.25,1039.50,2481,4691
05/07/2004,08:47,1039.50,1039.75,1038.75,1039.00,1793,3053
05/07/2004,08:48,1039.00,1039.00,1038.00,1038.50,1458,3882
05/07/2004,08:49,1038.25,1039.25,1038.25,1038.50,1599,942
05/07/2004,08:50,1038.75,1039.00,1037.75,1037.75,1120,2940
05/07/2004,08:51,1037.75,1038.00,1036.50,1037.00,1256,4698
05/07/2004,08:52,1036.75,1037.25,1036.00,1036.50,1328,2954
05/07/2004,08:53,1036.50,1037.00,1036.00,1036.25,1895,2714
05/07/2004,08:54,1036.25,1036.75,1036.00,1036.00,2496,2533
05/07/2004,08:55,1036.00,1037.00,1036.00,1036.25,1361,1396
05/07/2004,08:56,1036.00,1037.00,1036.00,1036.50,1174,982
05/07/2004,08:57,1036.50,1037.50,1036.50,1036.50,1803,1194
05/07/2004,08:58,1036.75,1036.75,1034.75,1034.75,2497,5716
05/07/2004,08:59,1035.00,1036.25,1034.75,1035.50,1988,2584
05/07/2004,09:00,1035.75,1036.00,1035.50,1035.75,948,1608
05/07/2004,09:01,1035.75,1035.75,1034.50,1035.25,2136,3085
05/07/2004,09:02,1035.25,1036.00,1034.50,1035.75,1802,2314
05/07/2004,09:03,1035.75,1036.75,1035.75,1036.25,2554,947
05/07/2004,09:04,1036.25,1036.75,1035.75,1036.00,683,1054
05/07/2004,09:05,1035.75,1036.00,1035.00,1035.75,854,1644
05/07/2004,09:06,1035.75,1036.50,1035.00,1036.25,1737,1420
05/07/2004,09:07,1036.00,1036.50,1035.50,1035.75,1441,918
05/07/2004,09:08,1035.75,1036.00,1034.00,1034.25,914,3364
05/07/2004,09:09,1034.25,1035.25,1034.25,1034.75,1725,1059
05/07/2004,09:10,1034.75,1035.50,1034.75,1035.00,1576,887
05/07/2004,09:11,1035.00,1035.00,1033.50,1034.00,2626,4102
05/07/2004,09:12,1034.00,1034.50,1033.50,1033.50,664,1799
05/07/2004,09:13,1033.50,1034.25,1032.75,1034.25,2653,3453
05/07/2004,09:14,1034.00,1034.25,1032.50,1033.00,2662,3936
05/07/2004,09:15,1033.00,1033.75,1033.00,1033.75,1270,1294
05/07/2004,09:16,1033.50,1033.75,1032.25,1032.75,1601,2700
05/07/2004,09:17,1032.50,1032.75,1030.75,1031.25,2780,5579
05/07/2004,09:18,1031.50,1032.75,1031.25,1032.50,1977,1025
05/07/2004,09:19,1032.50,1033.00,1032.00,1032.75,819,559
05/07/2004,09:20,1032.75,1033.00,1032.25,1032.75,919,563
05/07/2004,09:21,1032.75,1034.00,1032.50,1033.00,2499,1251
05/07/2004,09:22,1033.25,1033.75,1033.00,1033.25,1229,306
05/07/2004,09:23,1033.25,1034.75,1033.00,1034.75,3655,626
05/07/2004,09:24,1034.75,1035.50,1034.25,1035.50,3951,2990
05/07/2004,09:25,1035.50,1036.75,1035.50,1035.50,5674,3847
05/07/2004,09:26,1035.50,1035.50,1034.50,1034.75,1969,2879
05/07/2004,09:27,1034.75,1035.50,1034.25,1035.50,2598,919
05/07/2004,09:28,1035.50,1035.50,1034.50,1035.00,585,697
05/07/2004,09:29,1035.25,1035.25,1034.25,1035.00,1646,2416
05/07/2004,09:30,1035.00,1036.00,1034.75,1035.25,1835,1310
05/07/2004,09:31,1035.25,1035.50,1034.25,1034.25,419,1153
05/07/2004,09:32,1034.25,1035.00,1034.25,1035.00,716,770
05/07/2004,09:33,1035.00,1035.50,1035.00,1035.50,1517,652
05/07/2004,09:34,1035.50,1035.75,1034.25,1034.50,612,937
05/07/2004,09:35,1034.75,1035.00,1033.75,1033.75,920,2215
05/07/2004,09:36,1034.00,1034.50,1033.50,1034.50,956,1028
05/07/2004,09:37,1034.50,1035.00,1034.00,1034.25,1133,929
05/07/2004,09:38,1034.50,1035.25,1033.75,1034.00,1135,2406
05/07/2004,09:39,1034.00,1034.75,1034.00,1034.50,416,360
05/07/2004,09:40,1034.50,1035.00,1034.25,1034.50,1007,317
05/07/2004,09:41,1034.50,1035.00,1034.25,1035.00,413,305
05/07/2004,09:42,1035.00,1035.00,1034.00,1034.75,1061,1583
05/07/2004,09:43,1034.75,1035.75,1034.25,1035.25,3141,769
05/07/2004,09:44,1035.50,1036.25,1035.25,1036.00,1563,578
05/07/2004,09:45,1036.00,1037.00,1035.75,1036.25,2297,1576
05/07/2004,09:46,1036.25,1036.50,1036.00,1036.50,1385,360
05/07/2004,09:47,1036.50,1037.75,1036.25,1037.25,1639,1308
05/07/2004,09:48,1037.00,1038.50,1037.00,1038.25,2626,1030
05/07/2004,09:49,1038.25,1038.50,1037.50,1037.75,1282,1941
05/07/2004,09:50,1037.75,1038.00,1037.50,1037.75,336,353
05/07/2004,09:51,1037.50,1038.00,1037.25,1037.50,792,1362
05/07/2004,09:52,1037.50,1038.25,1037.25,1038.25,1359,307
05/07/2004,09:53,1038.25,1038.50,1037.75,1037.75,663,730
05/07/2004,09:54,1037.75,1038.25,1037.75,1037.75,258,427
05/07/2004,09:55,1037.75,1038.25,1037.00,1037.25,488,1302
05/07/2004,09:56,1037.25,1037.25,1036.75,1036.75,195,995
05/07/2004,09:57,1036.75,1037.00,1036.50,1036.50,454,740
05/07/2004,09:58,1036.50,1036.75,1036.00,1036.50,1148,1538
05/07/2004,09:59,1036.25,1036.75,1035.25,1035.50,362,2881
05/07/2004,10:00,1035.50,1036.00,1035.25,1036.00,656,1161
05/07/2004,10:01,1035.75,1036.25,1035.75,1035.75,1013,803
05/07/2004,10:02,1035.75,1036.50,1035.75,1036.25,718,121
05/07/2004,10:03,1036.25,1036.50,1035.25,1035.25,126,2129
05/07/2004,10:04,1035.25,1035.50,1034.25,1034.75,1284,2221
05/07/2004,10:05,1034.75,1035.00,1033.75,1034.00,1045,2025
05/07/2004,10:06,1034.00,1034.50,1033.25,1034.00,2961,2501
05/07/2004,10:07,1034.25,1034.75,1034.00,1034.75,1097,592
05/07/2004,10:08,1034.75,1035.00,1034.50,1034.75,525,386
05/07/2004,10:09,1034.50,1035.25,1034.50,1035.25,480,46
05/07/2004,10:10,1035.25,1035.25,1034.25,1034.50,113,854
05/07/2004,10:11,1034.50,1034.75,1034.00,1034.25,251,670
05/07/2004,10:12,1034.50,1034.75,1034.25,1034.75,180,216
05/07/2004,10:13,1034.75,1035.00,1034.50,1035.00,529,22
05/07/2004,10:14,1035.00,1035.00,1033.75,1034.00,216,1216
05/07/2004,10:15,1034.00,1034.50,1033.50,1034.00,269,1092
05/07/2004,10:16,1033.75,1034.50,1033.75,1034.50,343,117
05/07/2004,10:17,1034.50,1034.50,1034.25,1034.25,213,104
05/07/2004,10:18,1034.50,1034.50,1034.00,1034.50,194,232
05/07/2004,10:19,1034.50,1034.75,1033.75,1033.75,193,723
05/07/2004,10:20,1034.00,1034.50,1033.75,1034.50,348,28
05/07/2004,10:21,1034.50,1034.50,1034.00,1034.50,255,178
05/07/2004,10:22,1034.50,1034.50,1033.75,1034.00,139,606
05/07/2004,10:23,1034.00,1034.50,1033.75,1034.25,642,388
05/07/2004,10:24,1034.00,1034.25,1033.75,1034.00,18,508
05/07/2004,10:25,1034.00,1034.75,1034.00,1034.50,814,127
05/07/2004,10:26,1034.50,1035.00,1034.25,1034.50,896,582
05/07/2004,10:27,1034.50,1035.25,1034.50,1035.25,798,68
05/07/2004,10:28,1035.25,1035.25,1034.75,1035.25,459,195
05/07/2004,10:29,1035.00,1036.00,1035.00,1036.00,1348,135
05/07/2004,10:30,1036.00,1036.25,1035.75,1036.25,1272,382
05/07/2004,10:31,1036.25,1036.75,1036.00,1036.00,933,690
05/07/2004,10:32,1036.25,1036.25,1035.75,1035.75,246,266
05/07/2004,10:33,1035.75,1036.00,1035.25,1035.25,327,1073
05/07/2004,10:34,1035.50,1035.50,1035.25,1035.50,112,392
05/07/2004,10:35,1035.50,1035.75,1035.25,1035.75,271,14
05/07/2004,10:36,1035.75,1035.75,1034.75,1035.00,277,1010
05/07/2004,10:37,1035.00,1036.00,1035.00,1035.75,1514,553
05/07/2004,10:38,1035.75,1035.75,1035.00,1035.00,176,345
05/07/2004,10:39,1035.25,1035.75,1035.00,1035.25,509,312
05/07/2004,10:40,1035.25,1035.75,1035.25,1035.50,278,297
05/07/2004,10:41,1035.50,1035.75,1035.25,1035.75,610,110
05/07/2004,10:42,1035.75,1035.75,1035.50,1035.50,214,113
05/07/2004,10:43,1035.50,1035.75,1035.25,1035.25,136,135
05/07/2004,10:44,1035.25,1035.25,1034.50,1034.75,386,1881
05/07/2004,10:45,1035.00,1035.00,1034.00,1034.25,61,702
05/07/2004,10:46,1034.25,1034.75,1034.00,1034.75,528,371
05/07/2004,10:47,1034.50,1035.00,1034.25,1034.50,155,142
05/07/2004,10:48,1034.50,1034.50,1033.75,1034.00,204,1175
05/07/2004,10:49,1034.00,1034.25,1033.25,1033.25,759,1763
05/07/2004,10:50,1033.25,1033.75,1033.00,1033.75,954,1041
05/07/2004,10:51,1033.75,1034.00,1033.25,1034.00,960,304
05/07/2004,10:52,1034.00,1034.00,1033.50,1033.75,334,741
05/07/2004,10:53,1033.75,1034.00,1033.50,1034.00,250,275
05/07/2004,10:54,1034.00,1034.25,1033.75,1034.00,229,276
05/07/2004,10:55,1034.00,1034.25,1033.75,1034.00,260,87
05/07/2004,10:56,1034.00,1034.50,1033.75,1034.25,1293,169
05/07/2004,10:57,1034.50,1034.75,1034.25,1034.50,274,175
05/07/2004,10:58,1034.50,1034.50,1034.00,1034.00,72,272
05/07/2004,10:59,1034.00,1034.25,1033.75,1033.75,178,924
05/07/2004,11:00,1034.00,1034.50,1033.75,1034.50,484,30
05/07/2004,11:01,1034.50,1034.75,1034.00,1034.25,417,502
05/07/2004,11:02,1034.25,1034.50,1033.75,1034.00,143,328
05/07/2004,11:03,1033.75,1034.25,1033.75,1034.00,309,128
05/07/2004,11:04,1034.00,1034.25,1033.50,1033.50,184,983
05/07/2004,11:05,1033.75,1033.75,1032.75,1032.75,82,1382
05/07/2004,11:06,1033.00,1033.75,1032.75,1033.75,877,1043
05/07/2004,11:07,1033.75,1033.75,1033.00,1033.00,172,368
05/07/2004,11:08,1033.25,1033.50,1033.00,1033.50,820,308
05/07/2004,11:09,1033.50,1033.75,1033.25,1033.75,353,51
05/07/2004,11:10,1033.75,1033.75,1032.75,1033.00,274,756
05/07/2004,11:11,1033.00,1033.00,1032.75,1032.75,236,358
05/07/2004,11:12,1033.00,1033.25,1033.00,1033.00,251,265
05/07/2004,11:13,1033.25,1033.25,1032.75,1032.75,55,249
05/07/2004,11:14,1033.00,1033.50,1032.75,1033.25,419,230
05/07/2004,11:15,1033.00,1033.00,1032.50,1032.50,623,1308
05/07/2004,11:16,1032.50,1033.00,1032.50,1032.50,434,420
05/07/2004,11:17,1032.50,1032.75,1032.50,1032.75,63,600
05/07/2004,11:18,1032.50,1033.00,1032.50,1032.50,780,617
05/07/2004,11:19,1032.75,1033.00,1032.50,1032.75,322,79
05/07/2004,11:20,1032.75,1033.25,1032.75,1033.25,208,152
05/07/2004,11:21,1033.25,1033.75,1033.25,1033.75,1672,105
05/07/2004,11:22,1033.75,1033.75,1033.50,1033.75,518,30
05/07/2004,11:23,1033.75,1033.75,1033.25,1033.50,268,361
05/07/2004,11:24,1033.50,1034.00,1033.50,1034.00,553,35
05/07/2004,11:25,1033.75,1034.00,1033.25,1033.25,15,266
05/07/2004,11:26,1033.25,1033.75,1033.25,1033.50,177,128
05/07/2004,11:27,1033.75,1033.75,1033.25,1033.50,41,303
05/07/2004,11:28,1033.50,1033.50,1033.00,1033.00,85,315
05/07/2004,11:29,1033.25,1033.50,1033.25,1033.25,110,32
05/07/2004,11:30,1033.25,1033.25,1033.00,1033.00,39,114
05/07/2004,11:31,1033.00,1033.25,1032.75,1032.75,57,805
05/07/2004,11:32,1033.00,1033.00,1032.75,1033.00,290,184
05/07/2004,11:33,1032.75,1033.50,1032.75,1033.25,394,84
05/07/2004,11:34,1033.25,1033.50,1033.00,1033.25,81,36
05/07/2004,11:35,1033.25,1034.00,1033.25,1034.00,894,74
05/07/2004,11:36,1034.00,1034.25,1033.75,1034.25,712,198
05/07/2004,11:37,1034.00,1034.25,1034.00,1034.00,372,161
05/07/2004,11:38,1034.00,1034.25,1033.75,1034.00,469,425
05/07/2004,11:39,1034.00,1034.00,1033.50,1033.50,26,346
05/07/2004,11:40,1033.50,1033.75,1033.50,1033.75,15,281
05/07/2004,11:41,1033.50,1034.00,1033.50,1033.75,269,8
05/07/2004,11:42,1033.75,1034.00,1033.75,1033.75,2,346
05/07/2004,11:43,1033.75,1034.00,1033.75,1034.00,7,140
05/07/2004,11:44,1034.00,1034.00,1033.50,1034.00,85,108
05/07/2004,11:45,1034.00,1034.00,1033.50,1033.75,271,78
05/07/2004,11:46,1033.75,1034.75,1033.75,1034.50,1805,236
05/07/2004,11:47,1034.50,1035.75,1034.50,1035.50,2208,590
05/07/2004,11:48,1035.50,1035.75,1035.25,1035.75,753,502
05/07/2004,11:49,1035.50,1035.75,1035.25,1035.50,420,130
05/07/2004,11:50,1035.50,1035.75,1035.00,1035.00,347,363
05/07/2004,11:51,1035.25,1035.50,1035.00,1035.00,221,128
05/07/2004,11:52,1035.00,1035.75,1035.00,1035.50,741,393
05/07/2004,11:53,1035.50,1035.75,1035.00,1035.00,66,295
05/07/2004,11:54,1035.00,1035.75,1035.00,1035.75,883,374
05/07/2004,11:55,1035.50,1036.00,1035.50,1035.50,509,323
05/07/2004,11:56,1035.50,1036.00,1035.25,1035.50,275,480
05/07/2004,11:57,1035.50,1035.75,1035.25,1035.25,314,550
05/07/2004,11:58,1035.25,1035.25,1034.75,1035.00,261,450
05/07/2004,11:59,1035.00,1035.00,1034.50,1034.75,211,505
05/07/2004,12:00,1034.75,1035.00,1034.75,1035.00,22,1
05/07/2004,12:01,1035.00,1035.00,1034.75,1035.00,435,8
05/07/2004,12:02,1035.25,1035.25,1034.75,1034.75,13,203
05/07/2004,12:03,1034.75,1035.00,1034.50,1034.75,204,224
05/07/2004,12:04,1034.75,1035.50,1034.75,1035.50,870,289
05/07/2004,12:05,1035.50,1035.50,1035.00,1035.50,221,222
05/07/2004,12:06,1035.50,1035.75,1035.25,1035.75,879,59
05/07/2004,12:07,1035.75,1036.00,1035.50,1035.75,803,428
05/07/2004,12:08,1035.75,1036.00,1035.25,1035.75,365,572
05/07/2004,12:09,1035.75,1036.00,1035.50,1035.75,87,234
05/07/2004,12:10,1035.75,1036.00,1035.50,1035.75,145,253
05/07/2004,12:11,1035.75,1036.00,1035.25,1035.75,311,213
05/07/2004,12:12,1036.00,1036.00,1035.75,1036.00,384,37
05/07/2004,12:13,1036.00,1036.00,1035.50,1035.75,483,160
05/07/2004,12:14,1035.75,1036.25,1035.50,1036.00,658,10
05/07/2004,12:15,1036.00,1036.25,1035.50,1035.75,14,298
05/07/2004,12:16,1035.75,1035.75,1035.25,1035.25,53,311
05/07/2004,12:17,1035.50,1035.50,1035.25,1035.50,350,89
05/07/2004,12:18,1035.50,1035.75,1035.25,1035.25,115,272
05/07/2004,12:19,1035.50,1035.50,1034.75,1035.00,12,1115
05/07/2004,12:20,1034.75,1035.00,1034.50,1034.75,27,360
05/07/2004,12:21,1034.50,1034.75,1034.25,1034.25,332,676
05/07/2004,12:22,1034.50,1034.50,1034.00,1034.25,155,599
05/07/2004,12:23,1034.25,1034.50,1034.00,1034.25,368,495
05/07/2004,12:24,1034.50,1035.25,1034.50,1034.50,610,396
05/07/2004,12:25,1034.50,1034.50,1034.00,1034.00,102,471
05/07/2004,12:26,1034.25,1034.25,1034.00,1034.25,150,35
05/07/2004,12:27,1034.25,1034.50,1034.00,1034.25,432,62
05/07/2004,12:28,1034.25,1034.50,1034.00,1034.25,167,148
05/07/2004,12:29,1034.25,1034.25,1034.00,1034.25,71,165
05/07/2004,12:30,1034.25,1034.25,1034.25,1034.25,37,0
05/07/2004,12:31,1034.25,1034.25,1034.00,1034.00,23,179
05/07/2004,12:32,1034.25,1034.25,1034.00,1034.25,18,30
05/07/2004,12:33,1034.25,1034.25,1033.75,1034.00,30,382
05/07/2004,12:34,1033.75,1034.50,1033.75,1034.50,746,137
05/07/2004,12:35,1034.25,1034.75,1033.75,1033.75,406,1094
05/07/2004,12:36,1033.75,1033.75,1033.25,1033.50,110,1214
05/07/2004,12:37,1033.50,1033.75,1033.25,1033.50,438,273
05/07/2004,12:38,1033.50,1033.75,1033.25,1033.50,221,372
05/07/2004,12:39,1033.50,1033.75,1033.25,1033.50,121,169
05/07/2004,12:40,1033.25,1034.25,1033.25,1034.00,689,46
05/07/2004,12:41,1034.00,1034.25,1033.75,1034.00,502,356
05/07/2004,12:42,1034.00,1034.00,1033.75,1034.00,45,190
05/07/2004,12:43,1034.00,1034.00,1033.00,1033.00,152,1326
05/07/2004,12:44,1033.25,1033.25,1032.50,1032.50,368,2046
05/07/2004,12:45,1032.50,1032.75,1032.25,1032.50,317,1670
05/07/2004,12:46,1032.25,1032.50,1031.50,1031.75,433,1903
05/07/2004,12:47,1031.50,1031.75,1031.50,1031.75,520,1036
05/07/2004,12:48,1031.75,1032.25,1031.50,1032.00,665,499
05/07/2004,12:49,1032.25,1032.25,1031.75,1031.75,30,699
05/07/2004,12:50,1031.75,1032.00,1031.50,1032.00,139,324
05/07/2004,12:51,1032.00,1032.00,1031.50,1031.50,53,503
05/07/2004,12:52,1031.50,1031.75,1031.25,1031.25,84,944
05/07/2004,12:53,1031.50,1031.50,1030.75,1030.75,820,1749
05/07/2004,12:54,1030.75,1030.75,1029.75,1030.25,1187,3416
05/07/2004,12:55,1030.25,1030.75,1030.00,1030.25,1143,1384
05/07/2004,12:56,1030.25,1030.25,1029.50,1029.50,542,1846
05/07/2004,12:57,1029.75,1029.75,1028.75,1028.75,1210,3306
05/07/2004,12:58,1028.75,1029.00,1028.00,1028.25,1102,3197
05/07/2004,12:59,1028.25,1028.75,1027.75,1028.50,1663,2877
05/07/2004,13:00,1028.75,1029.25,1028.50,1029.00,2346,2073
05/07/2004,13:01,1029.25,1030.00,1029.00,1030.00,1992,445
05/07/2004,13:02,1030.00,1030.00,1029.25,1029.25,452,1111
05/07/2004,13:03,1029.25,1029.75,1029.25,1029.50,415,170
05/07/2004,13:04,1029.75,1029.75,1029.00,1029.00,222,576
05/07/2004,13:05,1029.00,1029.25,1028.25,1028.50,331,1487
05/07/2004,13:06,1028.25,1028.50,1028.00,1028.00,326,1433
05/07/2004,13:07,1028.25,1028.25,1026.25,1027.25,1645,6347
05/07/2004,13:08,1027.25,1027.50,1026.75,1026.75,1151,1794
05/07/2004,13:09,1027.00,1027.00,1026.25,1027.00,1148,1048
05/07/2004,13:10,1027.00,1027.75,1026.75,1027.75,1850,541
05/07/2004,13:11,1027.75,1028.00,1027.00,1027.50,1313,1308
05/07/2004,13:12,1027.50,1028.00,1027.50,1027.75,369,966
05/07/2004,13:13,1027.50,1027.50,1026.50,1026.50,447,2310
05/07/2004,13:14,1026.50,1026.75,1025.75,1026.00,1483,3385
05/07/2004,13:15,1026.00,1026.75,1025.75,1026.00,1171,1596
05/07/2004,13:16,1026.00,1026.25,1025.00,1025.00,1948,5073
05/07/2004,13:17,1025.00,1025.25,1023.75,1024.25,2465,4266
05/07/2004,13:18,1024.00,1025.25,1023.50,1024.25,2210,3486
05/07/2004,13:19,1024.25,1024.75,1024.00,1024.75,1085,1014
05/07/2004,13:20,1024.75,1025.00,1024.25,1024.75,1625,1827
05/07/2004,13:21,1024.75,1025.25,1024.50,1024.75,1842,1786
05/07/2004,13:22,1024.75,1025.50,1024.50,1025.25,1378,587
05/07/2004,13:23,1025.25,1026.00,1025.25,1026.00,3313,1214
05/07/2004,13:24,1026.00,1026.25,1025.75,1025.75,1352,656
05/07/2004,13:25,1025.75,1026.25,1025.75,1026.00,1567,649
05/07/2004,13:26,1025.75,1026.00,1025.50,1025.75,323,638
05/07/2004,13:27,1025.75,1026.25,1025.50,1026.00,879,124
05/07/2004,13:28,1026.25,1026.75,1025.75,1026.00,1216,1086
05/07/2004,13:29,1026.00,1026.25,1025.75,1026.25,1078,203
05/07/2004,13:30,1026.00,1026.25,1025.75,1026.25,223,290
05/07/2004,13:31,1026.25,1027.00,1026.00,1027.00,1521,454
05/07/2004,13:32,1027.00,1027.25,1026.50,1026.75,1180,835
05/07/2004,13:33,1026.75,1027.25,1026.75,1027.25,921,88
05/07/2004,13:34,1027.25,1027.25,1027.00,1027.00,1004,316
05/07/2004,13:35,1027.00,1027.50,1027.00,1027.25,1045,1078
05/07/2004,13:36,1027.50,1027.50,1026.25,1026.50,891,2316
05/07/2004,13:37,1026.25,1026.75,1025.50,1025.75,1027,2258
05/07/2004,13:38,1025.75,1026.50,1025.50,1026.50,1005,511
05/07/2004,13:39,1026.50,1026.50,1026.00,1026.00,57,983
05/07/2004,13:40,1026.00,1026.25,1025.00,1025.00,426,2986
05/07/2004,13:41,1025.00,1025.25,1024.75,1024.75,675,736
05/07/2004,13:42,1024.75,1025.25,1024.25,1025.00,1258,1887
05/07/2004,13:43,1025.00,1026.00,1025.00,1026.00,1811,331
05/07/2004,13:44,1026.00,1027.00,1025.75,1026.50,2360,1081
05/07/2004,13:45,1026.25,1026.75,1026.25,1026.50,367,192
05/07/2004,13:46,1026.25,1027.25,1026.25,1027.00,929,447
05/07/2004,13:47,1026.75,1027.00,1026.00,1026.75,1040,639
05/07/2004,13:48,1026.75,1027.00,1026.00,1026.25,236,732
05/07/2004,13:49,1026.00,1026.50,1026.00,1026.25,644,594
05/07/2004,13:50,1026.50,1026.75,1026.50,1026.50,375,452
05/07/2004,13:51,1026.25,1026.75,1026.00,1026.50,684,509
05/07/2004,13:52,1026.50,1027.25,1026.50,1027.25,818,399
05/07/2004,13:53,1027.25,1028.25,1027.00,1028.00,3839,985
05/07/2004,13:54,1028.25,1029.00,1027.75,1028.75,4286,2016
05/07/2004,13:55,1029.00,1029.75,1029.00,1029.00,2545,2374
05/07/2004,13:56,1029.00,1029.25,1028.50,1028.50,742,1597
05/07/2004,13:57,1028.50,1029.00,1027.75,1028.00,1145,2573
05/07/2004,13:58,1027.75,1028.25,1027.00,1027.00,429,1625
05/07/2004,13:59,1027.00,1027.50,1026.00,1026.00,992,3689
05/07/2004,14:00,1026.00,1027.25,1026.00,1027.00,1416,1546
05/07/2004,14:01,1026.75,1028.00,1026.75,1027.50,1139,893
05/07/2004,14:02,1027.75,1028.25,1027.25,1027.25,1213,1610
05/07/2004,14:03,1027.25,1028.00,1027.25,1028.00,1251,264
05/07/2004,14:04,1028.00,1028.00,1026.25,1027.00,1673,3066
05/07/2004,14:05,1026.75,1026.75,1025.25,1025.75,1099,3138
05/07/2004,14:06,1025.50,1026.75,1025.50,1026.50,1505,648
05/07/2004,14:07,1026.50,1026.75,1025.50,1026.00,470,1674
05/07/2004,14:08,1026.25,1026.25,1025.25,1026.00,1061,1700
05/07/2004,14:09,1026.25,1027.25,1025.75,1027.25,1066,368
05/07/2004,14:10,1027.25,1027.25,1026.50,1026.50,532,1382
05/07/2004,14:11,1026.50,1027.25,1026.25,1027.25,353,234
05/07/2004,14:12,1027.25,1028.00,1027.00,1027.75,1973,859
05/07/2004,14:13,1027.50,1027.75,1027.25,1027.25,346,491
05/07/2004,14:14,1027.25,1027.25,1026.25,1026.25,332,900
05/07/2004,14:15,1026.25,1026.50,1025.50,1026.50,1093,1922
05/07/2004,14:16,1026.50,1027.25,1026.00,1026.00,536,1079
05/07/2004,14:17,1026.00,1026.50,1025.75,1025.75,428,442
05/07/2004,14:18,1025.75,1026.25,1025.75,1026.00,440,193
05/07/2004,14:19,1026.00,1026.25,1025.75,1026.00,202,726
05/07/2004,14:20,1026.00,1026.50,1025.25,1025.75,1544,3817
05/07/2004,14:21,1025.75,1026.00,1025.50,1025.50,220,529
05/07/2004,14:22,1025.50,1025.50,1025.00,1025.25,223,1511
05/07/2004,14:23,1025.25,1025.25,1024.25,1024.75,1554,2224
05/07/2004,14:24,1025.00,1025.25,1024.00,1025.00,2091,2204
05/07/2004,14:25,1024.75,1025.00,1023.50,1024.25,1988,3348
05/07/2004,14:26,1024.25,1024.25,1023.00,1023.50,2060,3399
05/07/2004,14:27,1023.50,1024.00,1023.50,1024.00,653,1113
05/07/2004,14:28,1023.75,1024.75,1023.75,1024.50,1306,559
05/07/2004,14:29,1024.50,1024.75,1024.25,1024.50,478,852
05/07/2004,14:30,1024.50,1025.00,1024.00,1024.25,1106,721
05/07/2004,14:31,1024.25,1024.75,1024.25,1024.75,465,324
05/07/2004,14:32,1024.75,1026.25,1024.25,1026.00,3079,503
05/07/2004,14:33,1026.00,1026.25,1025.50,1025.75,1652,1013
05/07/2004,14:34,1025.75,1026.00,1025.25,1026.00,640,900
05/07/2004,14:35,1026.00,1026.25,1025.25,1025.25,389,1581
05/07/2004,14:36,1025.25,1026.00,1025.00,1025.25,905,655
05/07/2004,14:37,1025.25,1025.50,1025.00,1025.25,284,348
05/07/2004,14:38,1025.50,1025.75,1025.00,1025.50,478,443
05/07/2004,14:39,1025.75,1026.25,1025.50,1025.75,969,782
05/07/2004,14:40,1025.75,1026.00,1025.50,1025.75,263,612
05/07/2004,14:41,1025.75,1026.25,1025.75,1026.00,469,786
05/07/2004,14:42,1026.00,1027.00,1025.50,1026.00,3458,1981
05/07/2004,14:43,1026.00,1026.25,1025.50,1026.00,1308,1139
05/07/2004,14:44,1025.75,1027.00,1025.75,1027.00,2462,238
05/07/2004,14:45,1027.00,1027.25,1026.75,1027.00,1991,1297
05/07/2004,14:46,1027.00,1027.25,1026.75,1027.00,849,478
05/07/2004,14:47,1027.00,1027.25,1026.50,1026.50,546,1062
05/07/2004,14:48,1026.50,1026.75,1026.00,1026.25,474,1340
05/07/2004,14:49,1026.25,1026.50,1025.50,1025.75,806,1825
05/07/2004,14:50,1025.75,1026.25,1025.25,1025.75,1472,2070
05/07/2004,14:51,1025.50,1025.75,1025.00,1025.00,788,1352
05/07/2004,14:52,1025.25,1025.25,1024.50,1024.75,1585,3034
05/07/2004,14:53,1024.50,1025.25,1024.50,1025.00,2187,1752
05/07/2004,14:54,1025.00,1025.25,1024.75,1024.75,1040,420
05/07/2004,14:55,1024.75,1025.00,1024.00,1024.00,430,4450
05/07/2004,14:56,1024.00,1024.00,1023.25,1023.25,955,3994
05/07/2004,14:57,1023.50,1023.50,1022.75,1023.00,2310,4377
05/07/2004,14:58,1022.75,1023.25,1022.50,1023.00,2293,1712
05/07/2004,14:59,1022.75,1023.25,1022.50,1023.25,1224,1685
05/07/2004,15:00,1023.00,1023.25,1022.50,1023.00,1838,2346
05/07/2004,15:01,1023.00,1024.00,1023.00,1023.25,4989,3053
05/07/2004,15:02,1023.00,1023.25,1022.50,1022.75,920,1859
05/07/2004,15:03,1022.75,1023.25,1022.50,1023.00,1672,911
05/07/2004,15:04,1023.00,1023.00,1022.50,1022.50,617,1056
05/07/2004,15:05,1022.75,1022.75,1022.25,1022.25,1635,2509
05/07/2004,15:06,1022.25,1023.00,1022.25,1022.75,1433,1353
05/07/2004,15:07,1022.75,1023.00,1022.50,1023.00,1400,108
05/07/2004,15:08,1023.00,1023.00,1022.00,1022.25,1475,1997
05/07/2004,15:09,1022.25,1022.25,1021.75,1022.00,1538,1350
05/07/2004,15:10,1021.75,1022.25,1021.75,1022.00,857,1024
05/07/2004,15:11,1022.00,1022.25,1021.50,1021.75,1235,2238
05/07/2004,15:12,1021.75,1022.25,1021.50,1021.75,1021,807
05/07/2004,15:13,1021.50,1021.75,1021.25,1021.25,618,1410
05/07/2004,15:14,1021.25,1021.50,1020.25,1020.75,1599,3526
05/07/2004,15:15,1020.50,1021.25,1019.75,1020.00,3684,2684
05/07/2004,15:16,1020.00,1020.50,1019.75,1019.75,64,135
05/09/2004,17:31,1020.25,1020.50,1020.00,1020.25,102,51
05/09/2004,17:32,1020.25,1020.75,1020.25,1020.50,56,23
05/09/2004,17:33,1020.50,1020.75,1020.25,1020.75,10,36
05/09/2004,17:34,1020.50,1020.50,1020.50,1020.50,0,1
05/09/2004,17:35,1020.50,1020.50,1020.50,1020.50,0,1
05/09/2004,17:36,1020.75,1020.75,1020.50,1020.50,2,4
05/09/2004,17:37,1020.50,1020.75,1020.50,1020.50,1,43
05/09/2004,17:38,1020.25,1020.25,1020.25,1020.25,0,14
05/09/2004,17:39,1020.50,1020.75,1020.50,1020.75,15,0
05/09/2004,17:42,1020.75,1020.75,1020.75,1020.75,54,0
05/09/2004,17:43,1020.50,1021.00,1020.50,1020.75,14,7
05/09/2004,17:44,1021.00,1021.00,1020.50,1020.75,5,3
05/09/2004,17:45,1020.75,1020.75,1020.75,1020.75,21,0
05/09/2004,17:46,1020.75,1020.75,1020.50,1020.50,22,23
05/09/2004,17:47,1020.50,1020.50,1020.50,1020.50,0,1
05/09/2004,17:48,1020.50,1020.75,1020.50,1020.75,1,2
05/09/2004,17:49,1020.75,1021.00,1020.50,1021.00,30,11
05/09/2004,17:50,1021.00,1021.00,1021.00,1021.00,3,0
05/09/2004,17:51,1020.75,1021.00,1020.75,1020.75,1,7
05/09/2004,17:52,1020.75,1020.75,1020.75,1020.75,0,14
05/09/2004,17:53,1020.50,1020.50,1020.50,1020.50,0,3
05/09/2004,17:54,1020.75,1020.75,1020.75,1020.75,2,0
05/09/2004,17:55,1020.75,1020.75,1020.50,1020.50,17,11
05/09/2004,17:56,1020.75,1020.75,1020.75,1020.75,13,0
05/09/2004,17:57,1020.75,1020.75,1020.75,1020.75,17,0
05/09/2004,17:58,1020.50,1021.00,1020.50,1020.75,32,11
05/09/2004,17:59,1020.75,1021.00,1020.75,1021.00,52,2
05/09/2004,18:00,1021.00,1021.00,1021.00,1021.00,50,0
05/09/2004,18:01,1021.00,1021.00,1021.00,1021.00,13,0
05/09/2004,18:02,1021.00,1021.25,1021.00,1021.25,35,0
05/09/2004,18:03,1021.25,1021.50,1021.25,1021.25,45,2
05/09/2004,18:04,1021.00,1021.25,1021.00,1021.25,2,12
05/09/2004,18:05,1021.25,1021.25,1021.25,1021.25,23,0
05/09/2004,18:06,1021.00,1021.00,1021.00,1021.00,0,13
05/09/2004,18:07,1021.00,1021.00,1021.00,1021.00,0,15
05/09/2004,18:09,1021.25,1021.25,1021.25,1021.25,3,0
05/09/2004,18:11,1021.25,1021.25,1021.25,1021.25,5,0
05/09/2004,18:12,1021.25,1021.25,1020.75,1020.75,25,15
05/09/2004,18:14,1020.75,1020.75,1020.75,1020.75,0,1
05/09/2004,18:15,1020.75,1020.75,1020.75,1020.75,0,1
05/09/2004,18:16,1020.75,1020.75,1020.75,1020.75,0,25
05/09/2004,18:20,1020.75,1020.75,1020.75,1020.75,0,1
05/09/2004,18:21,1021.00,1021.00,1021.00,1021.00,1,0
05/09/2004,18:22,1021.00,1021.25,1021.00,1021.25,12,0
05/09/2004,18:23,1021.25,1021.25,1021.25,1021.25,3,0
05/09/2004,18:24,1021.25,1021.25,1021.25,1021.25,6,0
05/09/2004,18:26,1021.25,1021.25,1021.00,1021.00,1,1
05/09/2004,18:31,1021.25,1021.25,1021.00,1021.00,7,1
05/09/2004,18:32,1021.00,1021.00,1021.00,1021.00,0,5
05/09/2004,18:33,1021.00,1021.00,1021.00,1021.00,0,1
05/09/2004,18:34,1021.00,1021.25,1021.00,1021.25,1,1
05/09/2004,18:35,1021.00,1021.00,1020.75,1020.75,0,35
05/09/2004,18:36,1021.00,1021.00,1021.00,1021.00,47,0
05/09/2004,18:38,1021.25,1021.25,1021.25,1021.25,2,0
05/09/2004,18:39,1021.25,1021.25,1021.25,1021.25,31,0
05/09/2004,18:40,1021.25,1021.25,1021.25,1021.25,1,0
05/09/2004,18:41,1021.25,1021.25,1021.00,1021.00,1,5
05/09/2004,18:42,1021.25,1021.25,1021.00,1021.00,1,2
05/09/2004,18:43,1020.75,1021.25,1020.75,1021.25,4,1
05/09/2004,18:45,1021.00,1021.00,1021.00,1021.00,0,1
05/09/2004,18:46,1021.25,1021.25,1020.75,1021.00,6,1
05/09/2004,18:47,1021.00,1021.00,1021.00,1021.00,8,0
05/09/2004,18:48,1021.25,1021.25,1021.25,1021.25,1,0
05/09/2004,18:51,1021.00,1021.00,1021.00,1021.00,0,10
05/09/2004,18:52,1021.00,1021.00,1021.00,1021.00,0,1
05/09/2004,18:53,1021.00,1021.00,1021.00,1021.00,0,1
05/09/2004,18:54,1021.25,1021.25,1021.25,1021.25,1,0
05/09/2004,18:55,1021.00,1021.00,1021.00,1021.00,0,3
05/09/2004,18:57,1021.00,1021.00,1021.00,1021.00,0,2
05/09/2004,18:58,1020.75,1021.25,1020.75,1021.00,6,6
05/09/2004,18:59,1021.00,1021.25,1021.00,1021.25,5,2
05/09/2004,19:01,1021.25,1021.25,1021.25,1021.25,1,0
05/09/2004,19:02,1021.00,1021.00,1021.00,1021.00,0,12
05/09/2004,19:07,1021.25,1021.25,1021.00,1021.00,2,1
05/09/2004,19:09,1021.00,1021.25,1021.00,1021.25,1,1
05/09/2004,19:10,1021.25,1021.25,1021.25,1021.25,2,0
05/09/2004,19:11,1021.00,1021.25,1021.00,1021.25,5,15
05/09/2004,19:12,1021.00,1021.00,1021.00,1021.00,0,2
05/09/2004,19:13,1021.00,1021.00,1021.00,1021.00,0,2
05/09/2004,19:14,1021.25,1021.25,1021.25,1021.25,1,0
05/09/2004,19:19,1021.25,1021.25,1021.00,1021.00,5,1
05/09/2004,19:20,1021.25,1021.25,1021.25,1021.25,4,0
05/09/2004,19:21,1021.00,1021.00,1021.00,1021.00,0,5
05/09/2004,19:23,1021.25,1021.25,1021.25,1021.25,5,0
05/09/2004,19:24,1021.25,1022.00,1021.25,1021.50,136,2
05/09/2004,19:25,1021.75,1021.75,1021.75,1021.75,2,0
05/09/2004,19:26,1021.75,1022.00,1021.75,1022.00,3,0
05/09/2004,19:27,1022.00,1022.00,1022.00,1022.00,3,0
05/09/2004,19:28,1022.00,1022.00,1022.00,1022.00,11,0
05/09/2004,19:29,1022.00,1022.25,1021.75,1021.75,11,2
05/09/2004,19:30,1022.00,1022.00,1022.00,1022.00,6,0
05/09/2004,19:31,1022.00,1022.00,1021.75,1022.00,4,5
05/09/2004,19:32,1022.00,1022.00,1022.00,1022.00,5,0
05/09/2004,19:33,1022.00,1022.25,1022.00,1022.00,31,4
05/09/2004,19:34,1021.75,1021.75,1021.75,1021.75,0,6
05/09/2004,19:36,1021.75,1021.75,1021.50,1021.75,1,17
05/09/2004,19:39,1021.50,1021.50,1021.25,1021.50,3,75
05/09/2004,19:41,1021.25,1021.25,1021.25,1021.25,0,3
05/09/2004,19:44,1021.50,1021.50,1021.25,1021.25,5,2
05/09/2004,19:45,1021.25,1021.25,1021.25,1021.25,0,1
05/09/2004,19:46,1021.25,1021.25,1021.25,1021.25,0,8
05/09/2004,19:47,1021.25,1021.25,1021.25,1021.25,0,29
05/09/2004,19:49,1021.25,1021.25,1021.25,1021.25,0,15
05/09/2004,19:51,1021.00,1021.25,1021.00,1021.25,21,2
05/09/2004,19:52,1021.25,1021.25,1021.25,1021.25,1,0
05/09/2004,19:53,1021.00,1021.25,1021.00,1021.25,25,1
05/09/2004,19:54,1021.25,1021.25,1021.25,1021.25,1,0
05/09/2004,19:55,1021.00,1021.00,1021.00,1021.00,0,13
05/09/2004,19:56,1020.75,1021.00,1020.75,1021.00,1,1
05/09/2004,19:57,1021.00,1021.00,1021.00,1021.00,2,0
05/09/2004,19:58,1020.75,1020.75,1020.75,1020.75,0,10
05/09/2004,19:59,1021.00,1021.00,1020.75,1021.00,4,1
05/09/2004,20:00,1020.75,1020.75,1020.75,1020.75,0,51
05/09/2004,20:02,1020.75,1020.75,1020.75,1020.75,0,6
05/09/2004,20:03,1021.00,1021.00,1021.00,1021.00,3,0
05/09/2004,20:07,1020.75,1020.75,1020.75,1020.75,0,1
05/09/2004,20:11,1020.75,1020.75,1020.75,1020.75,0,2
05/09/2004,20:12,1020.75,1020.75,1020.75,1020.75,0,1
05/09/2004,20:13,1020.75,1020.75,1020.75,1020.75,0,14
05/09/2004,20:15,1020.75,1020.75,1020.50,1020.50,0,52
05/09/2004,20:16,1020.50,1020.50,1020.25,1020.25,11,25
05/09/2004,20:17,1020.50,1020.50,1020.25,1020.25,1,1
05/09/2004,20:18,1020.50,1020.50,1020.50,1020.50,5,0
05/09/2004,20:19,1020.50,1020.50,1020.50,1020.50,3,0
05/09/2004,20:20,1020.25,1020.50,1020.25,1020.50,12,10
05/09/2004,20:23,1020.50,1020.50,1020.50,1020.50,44,0
05/09/2004,20:24,1020.50,1020.50,1020.50,1020.50,10,0
05/09/2004,20:25,1020.50,1020.50,1020.50,1020.50,2,0
05/09/2004,20:26,1020.25,1020.25,1020.25,1020.25,0,25
05/09/2004,20:27,1020.25,1020.25,1020.25,1020.25,0,27
05/09/2004,20:28,1020.25,1020.25,1020.25,1020.25,0,25
05/09/2004,20:29,1020.25,1020.25,1020.25,1020.25,0,100
05/09/2004,20:30,1020.25,1020.25,1020.25,1020.25,0,27
05/09/2004,20:31,1020.25,1020.25,1020.00,1020.25,7,41
05/09/2004,20:32,1020.00,1020.00,1020.00,1020.00,0,3
05/09/2004,20:33,1020.00,1020.00,1020.00,1020.00,0,10
05/09/2004,20:34,1020.25,1020.25,1020.00,1020.00,1,6
05/09/2004,20:35,1020.00,1020.25,1020.00,1020.25,1,6
05/09/2004,20:36,1020.00,1020.25,1020.00,1020.00,1,4
05/09/2004,20:38,1020.00,1020.00,1020.00,1020.00,0,2
05/09/2004,20:39,1020.00,1020.50,1020.00,1020.25,75,2
05/09/2004,20:40,1020.25,1020.50,1020.25,1020.50,6,1
05/09/2004,20:42,1020.50,1020.50,1020.50,1020.50,6,0
05/09/2004,20:43,1020.50,1020.50,1020.50,1020.50,5,0
05/09/2004,20:44,1020.50,1020.50,1020.50,1020.50,1,0
05/09/2004,20:46,1020.25,1020.25,1020.25,1020.25,0,49
05/09/2004,20:47,1020.25,1020.25,1020.25,1020.25,0,27
05/09/2004,20:48,1020.25,1020.50,1020.25,1020.50,1,1
05/09/2004,20:49,1020.25,1020.25,1020.00,1020.25,5,5
05/09/2004,20:50,1020.25,1020.25,1020.25,1020.25,10,0
05/09/2004,20:51,1020.25,1020.25,1020.25,1020.25,1,0
05/09/2004,20:52,1020.25,1020.25,1020.25,1020.25,25,0
05/09/2004,20:53,1020.25,1020.25,1020.25,1020.25,1,0
05/09/2004,20:55,1020.50,1020.50,1020.50,1020.50,4,0
05/09/2004,20:56,1020.25,1020.25,1020.25,1020.25,0,5
05/09/2004,20:57,1020.25,1020.50,1020.25,1020.25,1,36
05/09/2004,20:58,1020.00,1020.25,1020.00,1020.00,20,83
05/09/2004,20:59,1020.25,1020.25,1019.75,1020.25,4,7
05/09/2004,21:00,1020.25,1020.25,1020.25,1020.25,1,0
05/09/2004,21:02,1020.00,1020.25,1020.00,1020.25,1,5
05/09/2004,21:04,1020.25,1020.25,1020.00,1020.00,2,1
05/09/2004,21:05,1020.25,1020.25,1020.00,1020.00,8,8
05/09/2004,21:06,1020.25,1020.25,1020.25,1020.25,2,0
05/09/2004,21:08,1020.00,1020.00,1020.00,1020.00,0,8
05/09/2004,21:09,1020.25,1020.25,1020.00,1020.00,2,3
05/09/2004,21:10,1020.00,1020.00,1019.75,1020.00,6,4
05/09/2004,21:12,1020.00,1020.00,1020.00,1020.00,9,0
05/09/2004,21:13,1020.25,1020.25,1020.25,1020.25,2,0
05/09/2004,21:14,1020.25,1020.25,1020.00,1020.00,1,1
05/09/2004,21:15,1020.00,1020.00,1019.75,1020.00,8,9
05/09/2004,21:16,1020.00,1020.00,1019.75,1020.00,7,1
05/09/2004,21:19,1020.00,1020.00,1020.00,1020.00,5,0
05/09/2004,21:20,1020.00,1020.00,1020.00,1020.00,6,0
05/09/2004,21:21,1020.00,1020.00,1020.00,1020.00,2,0
05/09/2004,21:23,1019.75,1020.00,1019.75,1020.00,1,1
05/09/2004,21:25,1020.00,1020.00,1020.00,1020.00,12,0
05/09/2004,21:27,1020.00,1020.00,1020.00,1020.00,16,0
05/09/2004,21:28,1020.00,1020.00,1019.75,1019.75,1,1
05/09/2004,21:29,1019.75,1019.75,1019.75,1019.75,0,111
05/09/2004,21:30,1019.75,1019.75,1019.75,1019.75,0,3
05/09/2004,21:31,1019.75,1019.75,1019.75,1019.75,0,11
05/09/2004,21:33,1019.75,1019.75,1019.50,1019.75,7,153
05/09/2004,21:34,1019.75,1019.75,1019.75,1019.75,7,0
05/09/2004,21:35,1019.50,1019.75,1019.50,1019.75,2,1
05/09/2004,21:36,1019.75,1019.75,1019.75,1019.75,5,0
05/09/2004,21:37,1019.75,1019.75,1019.50,1019.50,5,3
05/09/2004,21:38,1019.50,1019.50,1019.50,1019.50,0,4
05/09/2004,21:40,1019.75,1019.75,1019.75,1019.75,1,0
05/09/2004,21:41,1019.75,1019.75,1019.75,1019.75,1,0
05/09/2004,21:42,1019.75,1020.00,1019.75,1020.00,32,0
05/09/2004,21:43,1020.00,1020.00,1020.00,1020.00,4,0
05/09/2004,21:45,1019.75,1019.75,1019.75,1019.75,0,2
05/09/2004,21:47,1019.75,1019.75,1019.75,1019.75,0,2
05/09/2004,21:54,1019.75,1020.00,1019.75,1020.00,1,3
05/09/2004,21:55,1019.75,1019.75,1019.75,1019.75,0,4
05/09/2004,21:57,1020.00,1020.00,1020.00,1020.00,2,0
05/09/2004,21:58,1020.00,1020.00,1019.75,1019.75,11,27
05/09/2004,21:59,1020.00,1020.00,1020.00,1020.00,5,0
05/09/2004,22:01,1019.50,1019.75,1019.50,1019.75,2,1
05/09/2004,22:02,1019.75,1019.75,1019.50,1019.50,5,10
05/09/2004,22:03,1019.50,1019.50,1019.50,1019.50,0,5
05/09/2004,22:05,1019.50,1019.50,1019.50,1019.50,0,1
05/09/2004,22:06,1019.50,1019.50,1019.50,1019.50,0,12
05/09/2004,22:09,1019.50,1019.75,1019.50,1019.75,1,20
05/09/2004,22:10,1019.75,1019.75,1019.25,1019.50,15,113
05/09/2004,22:11,1019.50,1020.00,1019.50,1019.75,46,15
05/09/2004,22:13,1020.00,1020.00,1019.75,1019.75,1,5
05/09/2004,22:15,1020.00,1020.00,1020.00,1020.00,1,0
05/09/2004,22:16,1020.00,1020.00,1020.00,1020.00,1,0
05/09/2004,22:17,1019.75,1019.75,1019.50,1019.50,0,60
05/09/2004,22:18,1019.50,1019.50,1019.50,1019.50,0,10
05/09/2004,22:19,1019.50,1019.50,1019.25,1019.25,2,11
05/09/2004,22:20,1019.75,1019.75,1019.75,1019.75,1,0
05/09/2004,22:21,1019.75,1019.75,1019.75,1019.75,3,0
05/09/2004,22:22,1019.50,1019.50,1019.50,1019.50,0,10
05/09/2004,22:24,1019.50,1019.50,1019.50,1019.50,0,1
05/09/2004,22:25,1019.25,1019.25,1019.25,1019.25,0,10
05/09/2004,22:26,1019.25,1019.25,1019.25,1019.25,0,50
05/09/2004,22:28,1019.25,1019.25,1019.25,1019.25,0,1
05/09/2004,22:29,1019.25,1019.25,1019.25,1019.25,0,55
05/09/2004,22:30,1019.25,1019.25,1019.25,1019.25,0,1
05/09/2004,22:31,1019.25,1019.25,1019.25,1019.25,0,51
05/09/2004,22:32,1019.25,1019.25,1019.25,1019.25,0,6
05/09/2004,22:33,1019.50,1019.50,1019.50,1019.50,67,0
05/09/2004,22:34,1019.25,1019.50,1019.25,1019.50,3,25
05/09/2004,22:36,1019.50,1019.50,1019.50,1019.50,1,0
05/09/2004,22:37,1019.50,1019.50,1019.25,1019.25,3,1
05/09/2004,22:38,1019.25,1019.25,1019.25,1019.25,0,26
05/09/2004,22:40,1019.25,1019.25,1019.25,1019.25,0,25
05/09/2004,22:42,1019.25,1019.25,1019.25,1019.25,0,19
05/09/2004,22:43,1019.25,1019.25,1019.00,1019.00,0,68
05/09/2004,22:45,1019.00,1019.00,1019.00,1019.00,0,52
05/09/2004,22:46,1019.00,1019.00,1019.00,1019.00,0,87
05/09/2004,22:47,1018.75,1018.75,1018.75,1018.75,0,54
05/09/2004,22:48,1018.75,1018.75,1018.75,1018.75,0,2
05/09/2004,22:49,1018.75,1018.75,1018.75,1018.75,0,2
05/09/2004,22:50,1018.75,1018.75,1018.75,1018.75,0,1
05/09/2004,22:51,1018.75,1018.75,1018.75,1018.75,0,2
05/09/2004,22:52,1018.75,1018.75,1018.75,1018.75,0,256
05/09/2004,22:53,1018.75,1018.75,1018.50,1018.50,0,53
05/09/2004,22:54,1018.50,1018.50,1018.50,1018.50,0,2
05/09/2004,22:55,1018.50,1018.50,1018.50,1018.50,0,1
05/09/2004,22:57,1018.50,1018.75,1018.50,1018.75,6,6
05/09/2004,22:59,1018.75,1018.75,1018.75,1018.75,1,0
05/09/2004,23:00,1018.75,1018.75,1018.75,1018.75,2,0
05/09/2004,23:01,1018.75,1018.75,1018.75,1018.75,4,0
05/09/2004,23:02,1018.75,1018.75,1018.75,1018.75,4,0
05/09/2004,23:03,1018.75,1019.00,1018.75,1019.00,55,0
05/09/2004,23:04,1018.75,1019.00,1018.75,1018.75,3,23
05/09/2004,23:05,1019.00,1019.00,1018.75,1019.00,2,5
05/09/2004,23:06,1019.00,1019.00,1018.75,1018.75,2,2
05/09/2004,23:08,1018.75,1018.75,1018.75,1018.75,0,23
05/09/2004,23:10,1018.75,1018.75,1018.75,1018.75,0,8
05/09/2004,23:13,1018.50,1018.50,1018.50,1018.50,0,1
05/09/2004,23:14,1018.50,1018.50,1018.50,1018.50,0,1
05/09/2004,23:15,1018.50,1018.50,1018.50,1018.50,0,7
05/09/2004,23:17,1018.50,1018.50,1018.50,1018.50,0,31
05/09/2004,23:18,1018.50,1018.50,1018.50,1018.50,0,52
05/09/2004,23:19,1018.50,1018.50,1018.50,1018.50,0,27
05/09/2004,23:20,1018.50,1018.50,1018.50,1018.50,0,5
05/09/2004,23:21,1018.50,1018.50,1018.50,1018.50,0,20
05/09/2004,23:22,1018.75,1018.75,1018.75,1018.75,10,0
05/09/2004,23:23,1018.75,1018.75,1018.75,1018.75,10,0
05/09/2004,23:24,1018.75,1019.00,1018.75,1018.75,12,2
05/09/2004,23:25,1019.00,1019.00,1019.00,1019.00,3,0
05/09/2004,23:26,1018.75,1019.00,1018.75,1019.00,1,2
05/09/2004,23:27,1018.75,1018.75,1018.75,1018.75,0,1
05/09/2004,23:28,1018.75,1018.75,1018.75,1018.75,0,33
05/09/2004,23:29,1018.75,1018.75,1018.75,1018.75,0,11
05/09/2004,23:30,1018.50,1018.75,1018.50,1018.75,3,15
05/09/2004,23:32,1018.75,1018.75,1018.75,1018.75,1,0
05/09/2004,23:34,1018.50,1018.50,1018.50,1018.50,0,10
05/09/2004,23:35,1018.50,1018.75,1018.50,1018.75,1,2
05/09/2004,23:36,1018.50,1018.50,1018.50,1018.50,0,8
05/09/2004,23:37,1018.25,1018.50,1018.25,1018.50,1,136
05/09/2004,23:38,1018.50,1018.50,1018.25,1018.25,1,197
05/09/2004,23:39,1018.25,1018.25,1018.25,1018.25,0,102
05/09/2004,23:40,1018.50,1018.50,1018.25,1018.25,1,121
05/09/2004,23:41,1018.25,1018.25,1018.25,1018.25,0,8
05/09/2004,23:42,1018.25,1018.25,1018.00,1018.00,3,46
05/09/2004,23:43,1018.00,1018.25,1018.00,1018.25,11,1
05/09/2004,23:44,1018.25,1018.25,1018.25,1018.25,7,0
05/09/2004,23:45,1018.25,1018.25,1018.00,1018.00,5,2
05/09/2004,23:46,1018.25,1018.25,1018.25,1018.25,1,0
05/09/2004,23:47,1018.00,1018.00,1018.00,1018.00,0,24
05/09/2004,23:48,1018.00,1018.00,1018.00,1018.00,0,3
05/09/2004,23:50,1018.00,1018.00,1018.00,1018.00,0,29
05/09/2004,23:51,1018.00,1018.00,1018.00,1018.00,0,8
05/09/2004,23:52,1018.25,1018.25,1018.00,1018.00,5,3
05/09/2004,23:53,1018.00,1018.00,1018.00,1018.00,0,3
05/09/2004,23:54,1018.00,1018.00,1018.00,1018.00,0,43
05/09/2004,23:55,1017.75,1017.75,1017.50,1017.75,2,283
05/09/2004,23:56,1017.75,1018.00,1017.75,1017.75,2,1
05/09/2004,23:57,1017.75,1017.75,1017.75,1017.75,0,2
05/09/2004,23:58,1017.50,1017.50,1017.50,1017.50,0,71
05/09/2004,23:59,1017.50,1017.50,1017.25,1017.25,0,16
05/10/2004,00:00,1017.25,1017.25,1017.25,1017.25,0,128
05/10/2004,00:01,1017.25,1017.25,1017.00,1017.00,1,93
05/10/2004,00:02,1017.00,1017.25,1017.00,1017.00,1,63
05/10/2004,00:03,1017.25,1017.25,1017.25,1017.25,6,0
05/10/2004,00:04,1017.25,1017.25,1017.25,1017.25,3,0
05/10/2004,00:05,1017.25,1017.25,1017.25,1017.25,6,0
05/10/2004,00:06,1017.25,1017.25,1017.25,1017.25,2,0
05/10/2004,00:07,1017.25,1017.25,1017.00,1017.00,1,74
05/10/2004,00:08,1017.00,1017.25,1017.00,1017.00,1,11
05/10/2004,00:09,1016.75,1016.75,1016.75,1016.75,0,111
05/10/2004,00:10,1016.75,1016.75,1016.75,1016.75,0,6
05/10/2004,00:11,1016.75,1016.75,1016.75,1016.75,0,2
05/10/2004,00:12,1016.75,1016.75,1016.50,1016.75,1,31
05/10/2004,00:13,1016.50,1016.75,1016.50,1016.75,5,3
05/10/2004,00:14,1016.75,1016.75,1016.75,1016.75,5,0
05/10/2004,00:15,1016.75,1016.75,1016.75,1016.75,8,0
05/10/2004,00:16,1016.50,1016.50,1016.50,1016.50,0,70
05/10/2004,00:17,1016.75,1016.75,1016.50,1016.75,2,5
05/10/2004,00:18,1016.75,1016.75,1016.50,1016.50,1,50
05/10/2004,00:19,1016.50,1016.50,1016.50,1016.50,0,25
05/10/2004,00:20,1016.50,1016.50,1016.25,1016.25,0,5
05/10/2004,00:21,1016.25,1016.50,1016.25,1016.50,15,73
05/10/2004,00:22,1016.50,1016.50,1016.25,1016.25,15,127
05/10/2004,00:23,1016.25,1016.25,1016.25,1016.25,0,21
05/10/2004,00:24,1016.25,1016.25,1016.25,1016.25,0,7
05/10/2004,00:25,1016.25,1016.50,1016.25,1016.25,2,40
05/10/2004,00:26,1016.25,1016.25,1016.00,1016.00,0,100
05/10/2004,00:27,1016.00,1016.00,1015.75,1016.00,5,19
05/10/2004,00:28,1016.00,1016.00,1016.00,1016.00,116,0
05/10/2004,00:29,1016.25,1016.25,1016.25,1016.25,10,0
05/10/2004,00:30,1016.25,1016.25,1016.25,1016.25,16,0
05/10/2004,00:31,1016.25,1016.25,1016.00,1016.25,3,1
05/10/2004,00:32,1016.00,1016.25,1016.00,1016.00,7,100
05/10/2004,00:33,1015.75,1016.00,1015.75,1016.00,21,3
05/10/2004,00:34,1016.00,1016.00,1016.00,1016.00,6,0
05/10/2004,00:35,1016.00,1016.00,1015.75,1015.75,1,107
05/10/2004,00:36,1016.00,1016.00,1015.50,1015.50,20,119
05/10/2004,00:37,1015.50,1015.50,1015.25,1015.25,0,57
05/10/2004,00:38,1015.50,1015.50,1015.25,1015.25,6,5
05/10/2004,00:39,1015.25,1015.50,1015.25,1015.50,7,30
05/10/2004,00:40,1015.75,1015.75,1015.50,1015.75,10,19
05/10/2004,00:41,1015.75,1016.00,1015.75,1016.00,28,0
05/10/2004,00:42,1016.00,1016.00,1015.75,1015.75,2,28
05/10/2004,00:43,1015.75,1015.75,1015.75,1015.75,0,5
05/10/2004,00:44,1015.50,1015.75,1015.50,1015.50,1,4
05/10/2004,00:45,1015.75,1015.75,1015.75,1015.75,16,0
05/10/2004,00:46,1015.75,1015.75,1015.75,1015.75,31,0
05/10/2004,00:47,1015.75,1015.75,1015.75,1015.75,39,0
05/10/2004,00:48,1016.00,1016.00,1016.00,1016.00,12,0
05/10/2004,00:49,1015.75,1016.00,1015.75,1015.75,27,12
05/10/2004,00:50,1016.00,1016.00,1015.75,1016.00,2,5
05/10/2004,00:51,1015.75,1015.75,1015.75,1015.75,0,118
05/10/2004,00:52,1015.75,1015.75,1015.75,1015.75,0,164
05/10/2004,00:53,1015.50,1015.75,1015.50,1015.50,26,2
05/10/2004,00:54,1015.75,1015.75,1015.75,1015.75,12,0
05/10/2004,00:55,1015.50,1016.25,1015.50,1016.25,168,2
05/10/2004,00:56,1016.00,1016.25,1016.00,1016.00,27,160
05/10/2004,00:57,1016.00,1016.00,1015.50,1015.50,0,70
05/10/2004,00:58,1015.50,1015.50,1015.25,1015.50,15,191
05/10/2004,00:59,1015.50,1015.50,1015.25,1015.50,118,2
05/10/2004,01:00,1015.25,1015.50,1015.25,1015.25,5,261
05/10/2004,01:01,1015.25,1015.25,1015.25,1015.25,0,1
05/10/2004,01:02,1015.00,1015.00,1014.75,1015.00,10,91
05/10/2004,01:03,1015.00,1015.00,1014.75,1014.75,2,1
05/10/2004,01:04,1014.75,1015.00,1014.75,1015.00,10,5
05/10/2004,01:05,1015.00,1015.25,1015.00,1015.25,7,0
05/10/2004,01:06,1015.00,1015.25,1015.00,1015.25,35,65
05/10/2004,01:07,1015.00,1015.50,1015.00,1015.50,8,11
05/10/2004,01:08,1015.50,1015.50,1015.25,1015.25,2,7
05/10/2004,01:10,1015.25,1015.25,1014.75,1014.75,0,163
05/10/2004,01:11,1014.50,1014.75,1014.00,1014.00,35,137
05/10/2004,01:12,1014.25,1014.25,1014.00,1014.00,11,3
05/10/2004,01:13,1014.00,1014.25,1014.00,1014.25,70,34
05/10/2004,01:14,1014.25,1014.50,1014.25,1014.25,40,99
05/10/2004,01:15,1014.25,1014.50,1014.25,1014.25,1,13
05/10/2004,01:16,1014.00,1014.00,1013.75,1014.00,1,28
05/10/2004,01:17,1014.00,1014.25,1014.00,1014.00,2,6
05/10/2004,01:18,1014.00,1014.25,1014.00,1014.00,1,7
05/10/2004,01:19,1014.25,1014.25,1014.00,1014.00,6,51
05/10/2004,01:20,1014.00,1014.00,1014.00,1014.00,0,8
05/10/2004,01:21,1013.75,1014.00,1013.75,1014.00,3,2
05/10/2004,01:22,1014.00,1014.00,1013.75,1013.75,7,29
05/10/2004,01:23,1013.75,1013.75,1013.50,1013.75,9,60
05/10/2004,01:24,1013.75,1013.75,1013.75,1013.75,14,0
05/10/2004,01:25,1013.75,1013.75,1013.50,1013.50,7,21
05/10/2004,01:26,1013.50,1013.50,1012.50,1013.00,60,273
05/10/2004,01:27,1013.00,1013.00,1012.75,1013.00,151,3
05/10/2004,01:28,1013.00,1013.00,1012.75,1012.75,30,139
05/10/2004,01:29,1012.75,1013.00,1012.75,1013.00,3,23
05/10/2004,01:30,1013.00,1013.00,1012.75,1012.75,94,1
05/10/2004,01:31,1013.00,1013.00,1012.75,1012.75,44,1
05/10/2004,01:32,1013.00,1013.00,1013.00,1013.00,64,0
05/10/2004,01:33,1012.75,1013.25,1012.75,1013.25,65,1
05/10/2004,01:34,1013.25,1013.75,1013.00,1013.75,233,1
05/10/2004,01:35,1014.00,1014.25,1013.75,1013.75,84,31
05/10/2004,01:36,1013.75,1013.75,1013.75,1013.75,0,61
05/10/2004,01:37,1013.75,1013.75,1013.75,1013.75,0,6
05/10/2004,01:38,1013.75,1013.75,1013.50,1013.50,18,65
05/10/2004,01:39,1013.50,1013.50,1013.50,1013.50,0,14
05/10/2004,01:40,1013.50,1013.50,1013.25,1013.25,0,78
05/10/2004,01:41,1013.25,1013.50,1013.00,1013.00,2,138
05/10/2004,01:42,1012.75,1013.25,1012.75,1013.25,39,22
05/10/2004,01:43,1013.00,1013.00,1012.75,1013.00,7,61
05/10/2004,01:44,1013.25,1013.50,1013.25,1013.50,22,3
05/10/2004,01:45,1013.50,1013.50,1013.25,1013.50,34,1
05/10/2004,01:46,1013.25,1013.25,1013.00,1013.00,0,50
05/10/2004,01:47,1013.00,1013.00,1012.75,1012.75,3,62
05/10/2004,01:48,1013.00,1013.00,1013.00,1013.00,7,0
05/10/2004,01:49,1012.75,1013.00,1012.75,1012.75,17,39
05/10/2004,01:50,1012.75,1013.00,1012.75,1013.00,47,20
05/10/2004,01:51,1013.25,1013.25,1013.00,1013.00,22,21
05/10/2004,01:52,1013.00,1013.00,1012.75,1013.00,39,15
05/10/2004,01:53,1013.00,1013.50,1013.00,1013.50,50,0
05/10/2004,01:54,1013.50,1013.50,1013.50,1013.50,83,0
05/10/2004,01:55,1013.25,1013.25,1013.25,1013.25,0,5
05/10/2004,01:56,1013.50,1013.50,1013.50,1013.50,5,0
05/10/2004,01:57,1013.25,1013.25,1013.25,1013.25,0,134
05/10/2004,01:58,1013.25,1013.25,1013.00,1013.25,1,8
05/10/2004,01:59,1013.25,1013.25,1013.00,1013.00,6,12
05/10/2004,02:00,1013.25,1013.50,1013.25,1013.50,37,0
05/10/2004,02:01,1013.25,1013.25,1013.00,1013.00,0,78
05/10/2004,02:02,1013.00,1013.25,1013.00,1013.00,17,7
05/10/2004,02:03,1013.25,1013.50,1013.25,1013.50,81,0
05/10/2004,02:04,1013.50,1013.75,1013.50,1013.75,31,0
05/10/2004,02:05,1013.75,1014.25,1013.75,1014.25,167,24
05/10/2004,02:06,1014.25,1014.25,1014.00,1014.00,38,1
05/10/2004,02:07,1014.00,1014.25,1014.00,1014.25,201,65
05/10/2004,02:08,1014.50,1014.50,1014.00,1014.25,13,33
05/10/2004,02:09,1014.25,1014.25,1014.00,1014.00,60,32
05/10/2004,02:10,1014.00,1014.00,1014.00,1014.00,0,88
05/10/2004,02:11,1014.00,1014.00,1014.00,1014.00,0,7
05/10/2004,02:12,1014.00,1014.50,1014.00,1014.50,96,5
05/10/2004,02:13,1014.25,1014.75,1014.25,1014.50,18,105
05/10/2004,02:14,1014.50,1014.75,1014.50,1014.50,65,53
05/10/2004,02:15,1014.50,1015.00,1014.25,1014.75,101,42
05/10/2004,02:16,1014.75,1014.75,1014.25,1014.25,54,25
05/10/2004,02:17,1014.75,1014.75,1014.50,1014.50,19,18
05/10/2004,02:18,1014.50,1014.75,1014.50,1014.75,45,15
05/10/2004,02:19,1014.75,1014.75,1014.25,1014.25,29,203
05/10/2004,02:20,1014.50,1014.75,1014.25,1014.75,43,1
05/10/2004,02:21,1014.75,1014.75,1014.75,1014.75,15,0
05/10/2004,02:22,1014.75,1014.75,1014.75,1014.75,56,0
05/10/2004,02:23,1015.00,1015.00,1014.75,1014.75,26,35
05/10/2004,02:24,1014.75,1014.75,1014.50,1014.50,0,142
05/10/2004,02:25,1014.50,1014.50,1014.50,1014.50,0,28
05/10/2004,02:26,1014.25,1014.25,1014.25,1014.25,0,57
05/10/2004,02:27,1014.25,1014.25,1014.25,1014.25,0,151
05/10/2004,02:28,1014.25,1014.25,1014.25,1014.25,0,7
05/10/2004,02:29,1014.00,1014.25,1014.00,1014.00,1,52
05/10/2004,02:30,1014.00,1014.25,1014.00,1014.25,18,8
05/10/2004,02:31,1014.00,1014.25,1014.00,1014.00,17,57
05/10/2004,02:32,1013.75,1014.00,1013.75,1014.00,13,1
05/10/2004,02:33,1014.00,1014.00,1013.75,1013.75,2,25
05/10/2004,02:34,1014.00,1014.00,1013.75,1013.75,8,606
05/10/2004,02:35,1013.75,1013.75,1013.50,1013.75,15,210
05/10/2004,02:36,1013.75,1013.75,1013.25,1013.25,13,267
05/10/2004,02:37,1013.50,1013.50,1013.25,1013.50,4,20
05/10/2004,02:38,1013.25,1013.50,1013.25,1013.50,2,50
05/10/2004,02:39,1013.50,1014.00,1013.50,1013.50,93,41
05/10/2004,02:40,1013.50,1013.75,1013.50,1013.75,4,14
05/10/2004,02:41,1013.75,1013.75,1013.75,1013.75,1,0
05/10/2004,02:42,1013.50,1013.50,1013.25,1013.25,0,116
05/10/2004,02:43,1013.25,1013.25,1013.25,1013.25,0,236
05/10/2004,02:44,1013.25,1013.25,1013.00,1013.25,15,2
05/10/2004,02:45,1013.25,1013.25,1013.00,1013.00,1,37
05/10/2004,02:46,1013.00,1013.00,1013.00,1013.00,0,108
05/10/2004,02:47,1012.75,1012.75,1012.50,1012.50,0,252
05/10/2004,02:48,1012.75,1012.75,1012.25,1012.25,1,50
05/10/2004,02:49,1012.50,1012.50,1012.50,1012.50,8,0
05/10/2004,02:50,1012.75,1012.75,1012.25,1012.25,1,54
05/10/2004,02:51,1012.50,1012.50,1012.25,1012.50,32,3
05/10/2004,02:52,1012.50,1012.50,1012.50,1012.50,4,0
05/10/2004,02:53,1012.50,1012.50,1012.25,1012.25,5,13
05/10/2004,02:54,1012.50,1013.00,1012.50,1012.50,120,81
05/10/2004,02:55,1012.50,1012.75,1012.50,1012.50,28,142
05/10/2004,02:56,1012.50,1012.75,1012.50,1012.75,2,20
05/10/2004,02:57,1012.50,1012.75,1012.50,1012.75,3,7
05/10/2004,02:58,1012.75,1012.75,1012.75,1012.75,136,0
05/10/2004,02:59,1012.75,1012.75,1012.75,1012.75,21,0
05/10/2004,03:00,1012.75,1012.75,1012.75,1012.75,15,0
05/10/2004,03:01,1012.75,1012.75,1012.50,1012.75,19,1
05/10/2004,03:02,1012.75,1012.75,1012.75,1012.75,14,0
05/10/2004,03:03,1012.50,1012.75,1012.50,1012.75,24,24
05/10/2004,03:04,1012.75,1012.75,1012.50,1012.50,1,7
05/10/2004,03:05,1012.50,1012.75,1012.50,1012.75,57,2
05/10/2004,03:06,1012.75,1013.00,1012.75,1013.00,8,0
05/10/2004,03:07,1012.75,1012.75,1012.50,1012.75,10,11
05/10/2004,03:08,1012.75,1012.75,1012.75,1012.75,16,0
05/10/2004,03:09,1012.75,1013.00,1012.75,1013.00,73,0
05/10/2004,03:10,1013.00,1013.00,1012.75,1012.75,46,16
05/10/2004,03:11,1012.75,1013.00,1012.75,1013.00,29,10
05/10/2004,03:12,1013.25,1013.25,1013.25,1013.25,53,0
05/10/2004,03:13,1013.25,1013.25,1012.75,1012.75,38,105
05/10/2004,03:14,1012.75,1013.00,1012.75,1012.75,5,60
05/10/2004,03:15,1012.75,1012.75,1012.50,1012.75,48,20
05/10/2004,03:16,1012.75,1013.00,1012.75,1012.75,4,26
05/10/2004,03:17,1012.75,1013.00,1012.75,1013.00,22,44
05/10/2004,03:18,1012.75,1012.75,1012.50,1012.50,79,136
05/10/2004,03:19,1012.50,1012.50,1006.25,1011.75,390,1223
05/10/2004,03:20,1011.75,1011.75,1009.50,1010.50,123,225
05/10/2004,03:21,1010.50,1010.75,1008.50,1008.50,81,234
05/10/2004,03:22,1009.00,1009.75,1008.75,1009.75,178,37
05/10/2004,03:23,1009.50,1009.75,1008.75,1009.25,102,202
05/10/2004,03:24,1009.00,1010.25,1009.00,1010.00,178,67
05/10/2004,03:25,1010.00,1010.50,1010.00,1010.25,87,82
05/10/2004,03:26,1010.00,1010.75,1010.00,1010.50,90,33
05/10/2004,03:27,1010.25,1010.50,1010.00,1010.00,69,47
05/10/2004,03:28,1010.00,1010.00,1009.75,1009.75,0,58
05/10/2004,03:29,1009.75,1010.50,1009.25,1009.75,209,68
05/10/2004,03:30,1009.75,1010.25,1009.75,1010.25,272,3
05/10/2004,03:31,1010.25,1010.50,1010.00,1010.25,40,44
05/10/2004,03:32,1010.25,1010.25,1010.00,1010.25,153,2
05/10/2004,03:33,1010.25,1010.50,1010.25,1010.50,36,0
05/10/2004,03:34,1010.75,1011.00,1010.50,1010.50,122,70
05/10/2004,03:35,1010.25,1010.50,1010.25,1010.25,18,36
05/10/2004,03:36,1010.25,1010.50,1010.00,1010.00,89,90
05/10/2004,03:37,1010.00,1010.25,1010.00,1010.25,9,4
05/10/2004,03:38,1010.25,1010.25,1010.25,1010.25,32,0
05/10/2004,03:39,1010.25,1010.75,1010.00,1010.50,118,125
05/10/2004,03:40,1010.50,1010.50,1010.50,1010.50,119,0
05/10/2004,03:41,1010.25,1010.25,1010.25,1010.25,0,11
05/10/2004,03:42,1010.00,1010.25,1010.00,1010.00,3,17
05/10/2004,03:43,1010.25,1010.25,1010.00,1010.25,48,4
05/10/2004,03:44,1010.00,1010.25,1009.75,1010.00,61,39
05/10/2004,03:45,1010.00,1010.00,1009.25,1009.50,26,259
05/10/2004,03:46,1009.50,1009.75,1009.50,1009.75,47,27
05/10/2004,03:47,1009.75,1009.75,1009.50,1009.50,20,290
05/10/2004,03:48,1009.50,1009.50,1008.75,1009.00,64,261
05/10/2004,03:49,1009.00,1009.25,1008.75,1009.00,45,68
05/10/2004,03:50,1009.25,1009.25,1008.75,1008.75,36,107
05/10/2004,03:51,1008.75,1009.00,1008.75,1009.00,3,141
05/10/2004,03:52,1008.75,1009.25,1008.75,1008.75,32,26
05/10/2004,03:53,1008.75,1009.00,1008.75,1009.00,30,7
05/10/2004,03:54,1009.00,1009.25,1009.00,1009.00,94,10
05/10/2004,03:55,1009.25,1009.25,1009.00,1009.00,7,112
05/10/2004,03:56,1009.00,1009.25,1009.00,1009.00,2,37
05/10/2004,03:57,1008.75,1009.00,1008.75,1008.75,1,141
05/10/2004,03:58,1009.00,1009.00,1009.00,1009.00,53,0
05/10/2004,03:59,1009.00,1009.25,1008.75,1009.00,31,1
05/10/2004,04:00,1009.00,1009.00,1008.75,1009.00,67,1
05/10/2004,04:01,1009.00,1009.50,1009.00,1009.25,184,26
05/10/2004,04:02,1009.25,1009.75,1009.25,1009.50,160,71
05/10/2004,04:03,1009.50,1010.00,1009.50,1010.00,68,80
05/10/2004,04:04,1010.00,1010.25,1010.00,1010.25,155,0
05/10/2004,04:05,1010.25,1010.75,1009.75,1010.00,132,98
05/10/2004,04:06,1010.00,1010.50,1010.00,1010.25,71,3
05/10/2004,04:07,1010.25,1010.25,1010.00,1010.00,27,33
05/10/2004,04:08,1010.25,1010.50,1010.25,1010.25,61,5
05/10/2004,04:09,1010.25,1010.50,1010.25,1010.50,16,7
05/10/2004,04:10,1010.25,1010.50,1010.25,1010.50,29,8
05/10/2004,04:11,1010.50,1010.50,1010.25,1010.25,13,2
05/10/2004,04:12,1010.25,1010.50,1010.25,1010.50,52,67
05/10/2004,04:13,1010.50,1010.50,1010.00,1010.00,29,154
05/10/2004,04:14,1010.00,1010.00,1010.00,1010.00,0,79
05/10/2004,04:15,1009.75,1010.00,1009.50,1009.75,42,76
05/10/2004,04:16,1010.00,1010.00,1009.75,1010.00,30,22
05/10/2004,04:17,1010.25,1010.25,1010.00,1010.00,2,1
05/10/2004,04:18,1010.25,1010.25,1010.00,1010.00,52,70
05/10/2004,04:19,1010.25,1010.50,1010.25,1010.50,154,0
05/10/2004,04:20,1010.50,1010.50,1010.50,1010.50,64,0
05/10/2004,04:21,1010.50,1011.00,1010.50,1011.00,139,0
05/10/2004,04:22,1011.00,1011.25,1011.00,1011.25,58,0
05/10/2004,04:23,1011.25,1011.50,1011.00,1011.25,71,10
05/10/2004,04:24,1011.00,1011.25,1011.00,1011.00,5,31
05/10/2004,04:25,1011.25,1011.25,1011.00,1011.25,58,13
05/10/2004,04:26,1011.25,1011.25,1011.00,1011.00,5,4
05/10/2004,04:27,1011.25,1011.25,1011.25,1011.25,79,0
05/10/2004,04:28,1011.25,1011.25,1011.00,1011.00,1,18
05/10/2004,04:29,1011.00,1011.25,1011.00,1011.25,52,30
05/10/2004,04:30,1011.25,1011.75,1011.25,1011.50,54,7
05/10/2004,04:31,1011.50,1012.25,1011.50,1012.00,125,22
05/10/2004,04:32,1012.00,1012.25,1012.00,1012.25,24,30
05/10/2004,04:33,1012.25,1013.00,1012.25,1013.00,199,0
05/10/2004,04:34,1012.75,1013.00,1012.50,1012.50,23,78
05/10/2004,04:35,1012.75,1013.00,1012.75,1013.00,157,11
05/10/2004,04:36,1013.00,1013.25,1013.00,1013.25,107,5
05/10/2004,04:37,1013.25,1013.50,1013.25,1013.25,41,10
05/10/2004,04:38,1013.00,1013.25,1013.00,1013.25,14,3
05/10/2004,04:39,1013.00,1013.00,1012.75,1012.75,0,7
05/10/2004,04:40,1012.75,1012.75,1012.75,1012.75,0,10
05/10/2004,04:41,1012.75,1012.75,1012.25,1012.50,11,35
05/10/2004,04:42,1012.50,1012.50,1012.50,1012.50,42,0
05/10/2004,04:43,1012.75,1012.75,1012.75,1012.75,12,0
05/10/2004,04:44,1012.75,1012.75,1012.25,1012.50,35,18
05/10/2004,04:45,1012.25,1012.25,1012.25,1012.25,0,12
05/10/2004,04:46,1012.25,1012.25,1012.25,1012.25,0,16
05/10/2004,04:47,1012.25,1012.25,1011.25,1011.50,7,97
05/10/2004,04:48,1011.50,1011.75,1011.50,1011.75,101,0
05/10/2004,04:49,1011.75,1012.00,1011.75,1011.75,21,19
05/10/2004,04:50,1012.00,1012.25,1012.00,1012.25,82,0
05/10/2004,04:51,1012.25,1012.75,1012.25,1012.50,52,14
05/10/2004,04:52,1012.75,1012.75,1012.50,1012.50,1,5
05/10/2004,04:53,1012.50,1012.50,1012.50,1012.50,0,14
05/10/2004,04:54,1012.50,1012.50,1012.25,1012.25,0,21
05/10/2004,04:55,1012.50,1012.50,1012.25,1012.25,28,19
05/10/2004,04:56,1012.50,1012.50,1012.25,1012.25,72,45
05/10/2004,04:57,1012.25,1012.25,1012.00,1012.25,33,12
05/10/2004,04:58,1012.25,1012.25,1012.00,1012.25,13,2
05/10/2004,04:59,1012.25,1012.25,1012.00,1012.00,4,1
05/10/2004,05:00,1012.00,1012.00,1012.00,1012.00,0,6
05/10/2004,05:01,1012.25,1012.25,1012.25,1012.25,33,0
05/10/2004,05:02,1012.50,1012.50,1012.25,1012.25,10,1
05/10/2004,05:03,1012.50,1012.50,1012.50,1012.50,19,0
05/10/2004,05:04,1012.50,1012.50,1012.50,1012.50,5,0
05/10/2004,05:05,1012.50,1012.75,1012.50,1012.50,12,1
05/10/2004,05:06,1012.25,1012.75,1012.25,1012.25,18,24
05/10/2004,05:07,1012.75,1012.75,1012.25,1012.50,11,5
05/10/2004,05:08,1012.50,1012.50,1012.50,1012.50,1,0
05/10/2004,05:09,1012.50,1012.50,1012.50,1012.50,17,0
05/10/2004,05:10,1012.50,1012.75,1012.50,1012.75,11,0
05/10/2004,05:11,1012.50,1012.75,1012.50,1012.50,6,11
05/10/2004,05:12,1012.50,1012.75,1012.25,1012.25,30,42
05/10/2004,05:13,1012.50,1012.75,1012.50,1012.75,18,0
05/10/2004,05:14,1012.75,1012.75,1012.50,1012.50,30,16
05/10/2004,05:15,1012.50,1012.50,1012.50,1012.50,0,20
05/10/2004,05:16,1012.50,1012.75,1012.25,1012.75,133,13
05/10/2004,05:17,1012.50,1012.50,1012.50,1012.50,0,45
05/10/2004,05:18,1012.50,1012.50,1012.25,1012.50,1,5
05/10/2004,05:19,1012.25,1012.50,1012.25,1012.25,6,46
05/10/2004,05:20,1012.50,1012.50,1012.00,1012.25,29,29
05/10/2004,05:21,1012.00,1012.00,1011.75,1011.75,0,32
05/10/2004,05:22,1011.75,1011.75,1011.50,1011.75,5,13
05/10/2004,05:23,1011.50,1011.75,1011.25,1011.25,10,49
05/10/2004,05:24,1011.50,1011.50,1011.00,1011.50,104,88
05/10/2004,05:25,1011.50,1011.50,1011.00,1011.25,9,29
05/10/2004,05:26,1011.25,1011.25,1010.75,1011.00,42,97
05/10/2004,05:27,1011.00,1011.00,1011.00,1011.00,41,0
05/10/2004,05:28,1011.00,1011.00,1011.00,1011.00,44,0
05/10/2004,05:29,1011.00,1011.25,1010.75,1011.25,65,50
05/10/2004,05:30,1011.25,1011.25,1010.75,1011.00,23,109
05/10/2004,05:31,1011.00,1011.00,1010.50,1011.00,46,109
05/10/2004,05:32,1011.00,1011.00,1010.50,1010.50,66,129
05/10/2004,05:33,1010.50,1010.50,1010.25,1010.50,33,33
05/10/2004,05:34,1010.75,1011.00,1010.75,1011.00,179,0
05/10/2004,05:35,1011.00,1011.25,1011.00,1011.25,47,0
05/10/2004,05:36,1011.25,1012.00,1011.25,1012.00,154,4
05/10/2004,05:37,1011.75,1012.25,1011.25,1012.25,48,23
05/10/2004,05:38,1012.00,1012.00,1011.75,1011.75,0,92
05/10/2004,05:39,1011.75,1011.75,1011.75,1011.75,0,11
05/10/2004,05:40,1011.50,1011.75,1011.50,1011.75,26,2
05/10/2004,05:41,1012.00,1012.25,1012.00,1012.25,35,0
05/10/2004,05:42,1012.00,1012.00,1012.00,1012.00,0,43
05/10/2004,05:43,1012.25,1012.75,1012.25,1012.50,79,2
05/10/2004,05:44,1012.50,1013.00,1012.25,1012.25,255,90
05/10/2004,05:45,1012.50,1012.50,1012.50,1012.50,21,0
05/10/2004,05:46,1012.50,1012.50,1012.00,1012.00,35,69
05/10/2004,05:47,1012.00,1012.00,1012.00,1012.00,0,8
05/10/2004,05:48,1012.25,1012.25,1012.25,1012.25,1,0
05/10/2004,05:49,1012.25,1012.50,1012.25,1012.25,83,2
05/10/2004,05:50,1012.50,1012.50,1012.25,1012.50,14,55
05/10/2004,05:51,1012.25,1012.50,1012.25,1012.50,20,1
05/10/2004,05:52,1012.50,1012.75,1012.50,1012.75,3,1
05/10/2004,05:53,1012.50,1012.50,1012.50,1012.50,0,20
05/10/2004,05:54,1012.50,1013.50,1012.50,1013.00,351,149
05/10/2004,05:55,1013.00,1013.00,1012.75,1013.00,39,29
05/10/2004,05:56,1012.75,1013.25,1012.75,1013.25,97,1
05/10/2004,05:57,1013.25,1013.75,1013.25,1013.25,90,7
05/10/2004,05:58,1013.50,1013.75,1013.25,1013.75,76,6
05/10/2004,05:59,1013.75,1014.25,1013.75,1014.00,132,3
05/10/2004,06:00,1014.00,1014.00,1014.00,1014.00,35,0
05/10/2004,06:01,1014.00,1014.25,1014.00,1014.25,11,1
05/10/2004,06:02,1014.00,1014.25,1013.75,1014.00,71,37
05/10/2004,06:03,1013.75,1014.00,1013.75,1014.00,34,14
05/10/2004,06:04,1014.00,1014.00,1013.50,1013.50,13,76
05/10/2004,06:05,1013.75,1013.75,1013.00,1013.00,83,102
05/10/2004,06:06,1013.00,1013.50,1013.00,1013.25,73,23
05/10/2004,06:07,1013.00,1013.25,1013.00,1013.25,45,2
05/10/2004,06:08,1013.25,1013.25,1013.25,1013.25,63,0
05/10/2004,06:09,1013.00,1013.25,1013.00,1013.00,4,50
05/10/2004,06:10,1013.00,1013.00,1013.00,1013.00,0,46
05/10/2004,06:11,1013.00,1013.00,1012.75,1013.00,23,51
05/10/2004,06:12,1012.75,1013.00,1012.75,1013.00,95,4
05/10/2004,06:13,1012.75,1012.75,1012.75,1012.75,0,6
05/10/2004,06:14,1012.75,1012.75,1012.75,1012.75,0,1
05/10/2004,06:15,1012.75,1012.75,1012.25,1012.75,106,205
05/10/2004,06:16,1012.50,1012.75,1012.50,1012.50,8,63
05/10/2004,06:17,1012.50,1012.50,1012.50,1012.50,0,14
05/10/2004,06:18,1012.50,1012.50,1012.25,1012.25,2,130
05/10/2004,06:19,1012.25,1012.25,1012.00,1012.25,6,30
05/10/2004,06:20,1012.50,1012.50,1012.25,1012.25,17,3
05/10/2004,06:21,1012.25,1012.25,1012.25,1012.25,0,34
05/10/2004,06:22,1012.25,1012.50,1012.25,1012.25,13,35
05/10/2004,06:23,1012.50,1012.50,1012.00,1012.00,51,87
05/10/2004,06:24,1012.00,1012.00,1011.75,1011.75,0,32
05/10/2004,06:25,1011.75,1012.00,1011.75,1012.00,42,98
05/10/2004,06:26,1011.75,1012.00,1011.50,1012.00,182,32
05/10/2004,06:27,1012.00,1012.00,1011.25,1011.25,30,234
05/10/2004,06:28,1011.50,1011.50,1011.00,1011.25,122,132
05/10/2004,06:29,1011.25,1011.50,1011.00,1011.25,158,65
05/10/2004,06:30,1011.25,1011.25,1010.75,1011.25,70,140
05/10/2004,06:31,1011.00,1011.25,1011.00,1011.25,41,32
05/10/2004,06:32,1011.25,1011.50,1011.25,1011.25,141,23
05/10/2004,06:33,1011.25,1011.75,1011.25,1011.25,50,50
05/10/2004,06:34,1011.25,1011.50,1011.25,1011.50,12,2
05/10/2004,06:35,1011.50,1011.75,1011.25,1011.50,92,51
05/10/2004,06:36,1011.50,1011.75,1011.50,1011.75,65,16
05/10/2004,06:37,1011.75,1011.75,1011.50,1011.75,85,3
05/10/2004,06:38,1011.50,1011.75,1011.50,1011.50,30,39
05/10/2004,06:39,1011.50,1011.50,1011.25,1011.50,60,40
05/10/2004,06:40,1011.75,1012.25,1011.75,1012.00,174,222
05/10/2004,06:41,1011.75,1012.00,1011.75,1011.75,2,107
05/10/2004,06:42,1011.50,1011.75,1011.50,1011.75,11,5
05/10/2004,06:43,1011.50,1011.50,1011.00,1011.25,12,407
05/10/2004,06:44,1011.25,1011.25,1011.00,1011.00,45,1
05/10/2004,06:45,1011.00,1011.25,1011.00,1011.25,44,1
05/10/2004,06:46,1011.50,1011.50,1011.25,1011.25,11,8
05/10/2004,06:47,1011.50,1011.50,1011.50,1011.50,1,0
05/10/2004,06:48,1011.50,1011.50,1011.25,1011.25,7,88
05/10/2004,06:49,1011.25,1011.50,1011.25,1011.50,52,1
05/10/2004,06:50,1011.50,1011.75,1011.25,1011.75,302,10
05/10/2004,06:51,1011.75,1011.75,1011.50,1011.50,180,88
05/10/2004,06:52,1011.50,1011.75,1011.50,1011.50,17,258
05/10/2004,06:53,1011.50,1011.75,1011.50,1011.50,1,31
05/10/2004,06:54,1011.50,1011.75,1011.25,1011.75,5,129
05/10/2004,06:55,1011.75,1011.75,1011.50,1011.50,4,57
05/10/2004,06:56,1011.50,1011.50,1011.50,1011.50,0,26
05/10/2004,06:57,1011.75,1011.75,1011.50,1011.50,10,63
05/10/2004,06:58,1011.75,1011.75,1011.75,1011.75,2,0
05/10/2004,06:59,1011.50,1011.75,1011.50,1011.50,40,24
05/10/2004,07:00,1011.50,1011.50,1011.25,1011.50,7,42
05/10/2004,07:01,1011.50,1011.50,1011.25,1011.50,167,1
05/10/2004,07:02,1011.50,1011.75,1011.25,1011.50,80,9
05/10/2004,07:03,1011.75,1011.75,1011.25,1011.50,9,58
05/10/2004,07:04,1011.25,1011.50,1011.25,1011.25,1,52
05/10/2004,07:05,1011.50,1011.50,1011.00,1011.25,3,87
05/10/2004,07:06,1011.25,1011.50,1011.00,1011.25,209,2
05/10/2004,07:07,1011.50,1011.50,1011.25,1011.50,213,247
05/10/2004,07:08,1011.25,1011.50,1011.25,1011.25,45,4
05/10/2004,07:09,1011.50,1011.50,1011.25,1011.50,83,1
05/10/2004,07:10,1011.75,1012.00,1011.75,1012.00,395,0
05/10/2004,07:11,1012.00,1012.00,1011.75,1012.00,15,1
05/10/2004,07:12,1012.00,1012.25,1012.00,1012.00,113,10
05/10/2004,07:13,1012.25,1012.75,1012.25,1012.75,390,3
05/10/2004,07:14,1012.75,1013.50,1012.75,1013.00,296,70
05/10/2004,07:15,1012.75,1013.00,1012.75,1012.75,35,37
05/10/2004,07:16,1012.75,1013.25,1012.50,1013.25,134,29
05/10/2004,07:17,1013.25,1013.25,1013.00,1013.25,194,10
05/10/2004,07:18,1013.25,1013.25,1013.00,1013.00,30,136
05/10/2004,07:19,1013.00,1013.25,1013.00,1013.00,6,64
05/10/2004,07:20,1013.00,1013.00,1012.75,1013.00,3,29
05/10/2004,07:21,1012.75,1013.00,1012.75,1013.00,43,2
05/10/2004,07:22,1013.00,1013.25,1012.75,1013.25,41,15
05/10/2004,07:23,1013.00,1013.25,1013.00,1013.25,75,47
05/10/2004,07:24,1013.25,1013.25,1013.00,1013.00,43,86
05/10/2004,07:25,1013.00,1013.25,1012.75,1012.75,2,223
05/10/2004,07:26,1013.00,1013.25,1012.75,1012.75,82,17
05/10/2004,07:27,1012.75,1013.25,1012.50,1013.25,347,171
05/10/2004,07:28,1013.25,1013.50,1012.75,1012.75,71,64
05/10/2004,07:29,1013.00,1013.00,1013.00,1013.00,7,0
05/10/2004,07:30,1012.75,1012.75,1012.75,1012.75,0,165
05/10/2004,07:31,1012.75,1012.75,1012.50,1012.50,0,152
05/10/2004,07:32,1012.50,1012.75,1012.50,1012.75,81,11
05/10/2004,07:33,1013.00,1013.00,1012.50,1012.50,8,124
05/10/2004,07:34,1012.75,1012.75,1012.25,1012.50,130,250
05/10/2004,07:35,1012.50,1012.75,1012.25,1012.50,157,9
05/10/2004,07:36,1012.50,1012.50,1012.25,1012.25,11,4
05/10/2004,07:37,1012.50,1012.75,1012.25,1012.50,64,29
05/10/2004,07:38,1012.50,1012.75,1012.25,1012.75,34,77
05/10/2004,07:39,1012.50,1012.50,1012.25,1012.50,88,153
05/10/2004,07:40,1012.25,1012.50,1012.25,1012.50,81,343
05/10/2004,07:41,1012.25,1012.25,1012.25,1012.25,0,176
05/10/2004,07:42,1012.50,1012.50,1012.25,1012.25,10,185
05/10/2004,07:43,1012.25,1012.50,1012.25,1012.50,83,100
05/10/2004,07:44,1012.50,1012.50,1012.25,1012.50,19,101
05/10/2004,07:45,1012.50,1012.50,1012.00,1012.00,24,241
05/10/2004,07:46,1012.25,1012.25,1012.00,1012.25,5,9
05/10/2004,07:47,1012.25,1012.25,1012.25,1012.25,162,0
05/10/2004,07:48,1012.50,1012.50,1012.25,1012.25,23,101
05/10/2004,07:49,1012.50,1012.75,1012.25,1012.50,142,20
05/10/2004,07:50,1012.50,1012.50,1012.50,1012.50,10,0
05/10/2004,07:51,1012.25,1012.75,1012.25,1012.75,133,20
05/10/2004,07:52,1012.75,1012.75,1012.50,1012.50,33,19
05/10/2004,07:53,1012.75,1013.25,1012.50,1013.25,474,133
05/10/2004,07:54,1013.00,1013.25,1013.00,1013.25,210,117
05/10/2004,07:55,1013.25,1013.25,1013.00,1013.25,110,15
05/10/2004,07:56,1013.25,1013.25,1013.00,1013.25,88,10
05/10/2004,07:57,1013.25,1013.50,1013.00,1013.50,183,6
05/10/2004,07:58,1013.25,1013.25,1013.00,1013.25,68,396
05/10/2004,07:59,1013.25,1013.25,1013.00,1013.25,213,194
05/10/2004,08:00,1013.25,1013.50,1013.00,1013.25,46,270
05/10/2004,08:01,1013.00,1013.25,1012.75,1013.25,160,152
05/10/2004,08:02,1013.25,1013.50,1013.25,1013.25,102,62
05/10/2004,08:03,1013.25,1013.50,1013.00,1013.25,27,54
05/10/2004,08:04,1013.25,1013.50,1013.25,1013.50,26,30
05/10/2004,08:05,1013.50,1013.50,1013.25,1013.50,5,6
05/10/2004,08:06,1013.25,1013.25,1013.25,1013.25,0,169
05/10/2004,08:07,1013.25,1013.50,1013.25,1013.50,11,83
05/10/2004,08:08,1013.25,1013.50,1013.00,1013.25,7,184
05/10/2004,08:09,1013.25,1013.50,1013.25,1013.25,141,12
05/10/2004,08:10,1013.25,1013.50,1013.25,1013.25,15,125
05/10/2004,08:11,1013.25,1013.50,1013.25,1013.25,3,9
05/10/2004,08:12,1013.25,1013.25,1013.25,1013.25,0,56
05/10/2004,08:13,1013.25,1013.50,1013.00,1013.00,15,414
05/10/2004,08:14,1013.00,1013.00,1012.75,1013.00,159,164
05/10/2004,08:15,1013.00,1013.25,1013.00,1013.25,268,8
05/10/2004,08:16,1013.25,1013.25,1013.00,1013.25,46,11
05/10/2004,08:17,1013.50,1013.50,1013.25,1013.50,5,22
05/10/2004,08:18,1013.25,1013.25,1013.00,1013.25,20,26
05/10/2004,08:19,1013.25,1013.25,1013.25,1013.25,53,0
05/10/2004,08:20,1013.25,1013.25,1013.00,1013.25,30,1
05/10/2004,08:21,1013.25,1013.75,1013.00,1013.50,756,72
05/10/2004,08:22,1013.50,1013.75,1013.25,1013.50,104,400
05/10/2004,08:23,1013.50,1013.75,1013.50,1013.50,58,2
05/10/2004,08:24,1013.50,1013.75,1013.50,1013.50,249,337
05/10/2004,08:25,1013.50,1014.00,1013.50,1013.75,427,121
05/10/2004,08:26,1014.00,1014.25,1013.50,1013.75,338,228
05/10/2004,08:27,1013.75,1014.50,1013.75,1014.50,907,53
05/10/2004,08:28,1014.25,1014.75,1014.00,1014.75,801,892
05/10/2004,08:29,1014.75,1014.75,1014.50,1014.50,814,462
05/10/2004,08:30,1014.75,1014.75,1014.00,1014.25,455,1226
05/10/2004,08:31,1014.25,1014.75,1014.00,1014.00,2541,3130
05/10/2004,08:32,1014.25,1015.00,1014.00,1014.75,1404,594
05/10/2004,08:33,1015.00,1015.25,1014.75,1015.00,2257,2715
05/10/2004,08:34,1015.00,1015.00,1013.50,1013.75,1849,4421
05/10/2004,08:35,1013.75,1014.00,1012.75,1013.00,2112,2738
05/10/2004,08:36,1013.00,1013.75,1012.50,1013.25,2629,1872
05/10/2004,08:37,1013.00,1013.75,1013.00,1013.25,2054,1431
05/10/2004,08:38,1013.25,1013.50,1013.00,1013.25,1205,1694
05/10/2004,08:39,1013.25,1013.50,1012.25,1012.50,1677,3385
05/10/2004,08:40,1012.50,1013.00,1012.25,1013.00,1406,1981
05/10/2004,08:41,1012.75,1013.50,1012.75,1013.25,2114,1841
05/10/2004,08:42,1013.00,1014.25,1013.00,1014.25,2987,1425
05/10/2004,08:43,1014.25,1015.50,1014.00,1015.25,5614,3021
05/10/2004,08:44,1015.25,1015.50,1014.50,1015.25,2558,1702
05/10/2004,08:45,1015.50,1016.00,1015.00,1015.75,3820,2203
05/10/2004,08:46,1015.75,1017.25,1015.75,1017.00,7074,2667
05/10/2004,08:47,1017.00,1017.25,1016.50,1016.75,2352,3316
05/10/2004,08:48,1016.75,1017.00,1016.25,1016.25,3012,1876
05/10/2004,08:49,1016.50,1016.75,1015.50,1015.50,1178,2780
05/10/2004,08:50,1015.50,1016.25,1015.50,1016.25,2749,1776
05/10/2004,08:51,1016.00,1016.25,1015.50,1016.00,704,1641
05/10/2004,08:52,1016.00,1017.00,1015.75,1016.25,3165,1342
05/10/2004,08:53,1016.25,1016.75,1015.75,1015.75,1208,1243
05/10/2004,08:54,1015.75,1016.00,1015.00,1015.00,1296,2778
05/10/2004,08:55,1015.00,1015.25,1014.75,1014.75,654,2177
05/10/2004,08:56,1015.00,1015.00,1013.50,1013.75,959,4542
05/10/2004,08:57,1013.75,1014.00,1012.75,1013.25,1319,5044
05/10/2004,08:58,1013.00,1013.25,1011.75,1012.25,2162,4323
05/10/2004,08:59,1012.25,1013.00,1012.00,1013.00,2239,1164
05/10/2004,09:00,1012.75,1013.00,1012.50,1012.75,426,623
05/10/2004,09:01,1012.75,1012.75,1011.75,1012.25,1561,2422
05/10/2004,09:02,1012.00,1012.25,1010.75,1011.00,1492,5261
05/10/2004,09:03,1011.00,1011.75,1010.50,1011.75,2723,2423
05/10/2004,09:04,1011.75,1012.25,1011.50,1012.00,2947,946
05/10/2004,09:05,1011.75,1012.75,1011.75,1012.25,2390,1083
05/10/2004,09:06,1012.25,1013.50,1012.25,1012.25,2507,2366
05/10/2004,09:07,1012.50,1013.00,1012.50,1012.50,897,707
05/10/2004,09:08,1012.50,1013.00,1011.75,1011.75,611,1906
05/10/2004,09:09,1011.75,1012.50,1011.25,1012.25,1577,1499
05/10/2004,09:10,1012.25,1012.25,1011.50,1012.00,1145,880
05/10/2004,09:11,1012.00,1012.25,1010.75,1012.00,2571,3091
05/10/2004,09:12,1012.00,1012.75,1012.00,1012.25,1570,1074
05/10/2004,09:13,1012.25,1013.00,1012.00,1012.00,1685,1634
05/10/2004,09:14,1012.00,1013.00,1012.00,1012.50,1574,761
05/10/2004,09:15,1012.75,1012.75,1011.75,1012.25,1782,1862
05/10/2004,09:16,1012.50,1012.75,1011.25,1011.25,886,2343
05/10/2004,09:17,1011.25,1012.00,1011.00,1011.25,1246,2314
05/10/2004,09:18,1011.25,1011.50,1009.50,1009.50,2856,6691
05/10/2004,09:19,1009.50,1009.75,1008.75,1009.25,3551,5941
05/10/2004,09:20,1009.25,1010.00,1009.00,1009.75,2908,1638
05/10/2004,09:21,1009.75,1009.75,1008.50,1008.50,2356,3086
05/10/2004,09:22,1008.50,1008.75,1006.75,1007.50,5004,8098
05/10/2004,09:23,1007.75,1008.25,1006.75,1008.00,2490,2931
05/10/2004,09:24,1007.75,1008.00,1007.25,1007.75,1055,1266
05/10/2004,09:25,1007.75,1008.50,1007.50,1008.50,3180,1545
05/10/2004,09:26,1008.25,1009.00,1008.25,1008.75,3285,1344
05/10/2004,09:27,1008.75,1009.50,1008.25,1009.25,3915,1318
05/10/2004,09:28,1009.25,1010.75,1009.25,1010.50,4628,1819
05/10/2004,09:29,1010.50,1011.75,1010.50,1011.50,5280,2874
05/10/2004,09:30,1011.25,1012.00,1010.75,1010.75,2706,2922
05/10/2004,09:31,1011.00,1011.00,1009.75,1010.25,1483,3247
05/10/2004,09:32,1010.25,1010.50,1009.75,1009.75,621,1631
05/10/2004,09:33,1009.75,1010.25,1009.50,1009.75,723,938
05/10/2004,09:34,1009.75,1010.75,1009.75,1009.75,2237,1570
05/10/2004,09:35,1010.00,1010.50,1009.50,1010.50,1907,1421
05/10/2004,09:36,1010.25,1010.50,1009.00,1009.50,1195,3518
05/10/2004,09:37,1009.50,1010.25,1009.25,1009.50,1151,1072
05/10/2004,09:38,1009.50,1009.50,1008.00,1008.75,1592,4848
05/10/2004,09:39,1009.00,1009.00,1007.50,1008.75,2053,2433
05/10/2004,09:40,1008.75,1009.00,1007.75,1008.25,857,1650
05/10/2004,09:41,1008.50,1008.75,1007.50,1008.50,1163,2436
05/10/2004,09:42,1008.50,1008.50,1007.25,1007.75,1803,2253
05/10/2004,09:43,1008.00,1008.25,1007.00,1007.50,1503,1869
05/10/2004,09:44,1007.75,1008.25,1006.75,1008.25,2032,1832
05/10/2004,09:45,1008.25,1008.50,1007.50,1007.75,855,1278
05/10/2004,09:46,1007.75,1008.00,1006.75,1007.75,3237,2608
05/10/2004,09:47,1007.75,1008.00,1007.00,1007.50,1151,2110
05/10/2004,09:48,1007.25,1007.75,1005.75,1006.75,2574,5154
05/10/2004,09:49,1006.75,1007.25,1006.50,1006.75,1469,2097
05/10/2004,09:50,1006.50,1007.75,1006.50,1007.75,2584,773
05/10/2004,09:51,1007.75,1008.75,1007.50,1008.25,4127,1832
05/10/2004,09:52,1008.50,1008.75,1008.00,1008.25,1803,830
05/10/2004,09:53,1008.25,1008.75,1008.00,1008.50,1274,733
05/10/2004,09:54,1008.50,1009.00,1008.00,1008.25,2242,1994
05/10/2004,09:55,1008.25,1008.50,1007.50,1008.25,1547,812
05/10/2004,09:56,1008.00,1009.00,1008.00,1008.75,2127,802
05/10/2004,09:57,1009.00,1009.75,1008.75,1009.25,3330,1309
05/10/2004,09:58,1009.25,1010.00,1009.00,1010.00,1259,863
05/10/2004,09:59,1010.00,1010.00,1009.00,1009.25,921,1101
05/10/2004,10:00,1009.25,1010.00,1009.00,1009.25,1277,960
05/10/2004,10:01,1009.25,1009.50,1008.75,1009.00,2210,1611
05/10/2004,10:02,1009.00,1009.75,1008.50,1009.50,2276,1322
05/10/2004,10:03,1009.50,1009.75,1008.50,1008.50,449,2118
05/10/2004,10:04,1008.50,1009.00,1008.25,1008.75,553,998
05/10/2004,10:05,1008.75,1009.25,1007.75,1008.00,1677,4076
05/10/2004,10:06,1008.25,1008.25,1007.25,1007.75,1914,2761
05/10/2004,10:07,1007.50,1007.75,1006.25,1006.75,1794,4485
05/10/2004,10:08,1006.50,1007.25,1006.00,1006.50,974,1498
05/10/2004,10:09,1006.25,1007.25,1006.00,1006.50,2573,1635
05/10/2004,10:10,1006.75,1007.00,1006.25,1006.75,801,947
05/10/2004,10:11,1006.50,1006.75,1005.50,1006.25,1849,4523
05/10/2004,10:12,1006.25,1007.00,1005.75,1007.00,1880,1159
05/10/2004,10:13,1007.00,1007.50,1006.25,1007.25,2864,1055
05/10/2004,10:14,1007.25,1007.25,1006.25,1006.75,1463,1739
05/10/2004,10:15,1006.75,1007.00,1006.50,1007.00,751,1193
05/10/2004,10:16,1006.75,1007.25,1006.50,1007.00,1543,1393
05/10/2004,10:17,1007.25,1007.50,1006.75,1006.75,1466,524
05/10/2004,10:18,1007.00,1007.00,1004.75,1004.75,1113,5857
05/10/2004,10:19,1005.00,1005.75,1004.75,1005.25,2570,2111
05/10/2004,10:20,1005.25,1005.75,1005.00,1005.25,1264,653
05/10/2004,10:21,1005.00,1005.50,1004.00,1004.50,2950,4322
05/10/2004,10:22,1004.50,1005.00,1004.50,1005.00,1460,590
05/10/2004,10:23,1005.00,1005.50,1004.75,1005.00,1635,722
05/10/2004,10:24,1005.00,1005.50,1004.75,1005.00,670,717
05/10/2004,10:25,1005.00,1005.25,1004.50,1005.00,639,546
05/10/2004,10:26,1005.00,1006.00,1005.00,1005.75,2878,996
05/10/2004,10:27,1006.00,1006.25,1005.25,1005.50,2800,2072
05/10/2004,10:28,1005.75,1005.75,1004.50,1004.50,611,1421
05/10/2004,10:29,1004.50,1005.00,1004.00,1005.00,3647,2930
05/10/2004,10:30,1005.00,1006.00,1005.00,1005.00,1521,931
05/10/2004,10:31,1005.00,1005.25,1004.50,1004.75,616,929
05/10/2004,10:32,1004.75,1004.75,1003.50,1004.50,1879,3485
05/10/2004,10:33,1004.25,1004.50,1003.75,1004.00,526,872
05/10/2004,10:34,1004.25,1004.50,1003.75,1004.25,898,1206
05/10/2004,10:35,1004.00,1004.50,1003.25,1004.00,2715,3844
05/10/2004,10:36,1004.00,1004.25,1003.50,1004.00,1329,1306
05/10/2004,10:37,1004.25,1004.50,1004.00,1004.50,2023,792
05/10/2004,10:38,1004.50,1005.50,1004.50,1005.00,3067,641
05/10/2004,10:39,1005.25,1006.00,1005.25,1006.00,3736,1012
05/10/2004,10:40,1006.00,1006.75,1005.75,1006.75,4723,412
05/10/2004,10:41,1006.75,1007.00,1006.50,1007.00,3073,1064
05/10/2004,10:42,1007.00,1007.25,1006.50,1006.75,2125,1405
05/10/2004,10:43,1006.75,1007.00,1006.50,1006.75,961,435
05/10/2004,10:44,1006.75,1007.00,1006.25,1006.75,827,847
05/10/2004,10:45,1006.75,1006.75,1006.50,1006.50,282,386
05/10/2004,10:46,1006.50,1006.75,1006.00,1006.25,756,1269
05/10/2004,10:47,1006.25,1006.50,1006.00,1006.50,1750,501
05/10/2004,10:48,1006.50,1007.25,1006.50,1006.75,3331,1434
05/10/2004,10:49,1006.75,1007.50,1006.75,1007.00,1770,1083
05/10/2004,10:50,1007.25,1007.25,1006.75,1007.25,1567,1527
05/10/2004,10:51,1007.00,1008.00,1007.00,1007.75,3267,1996
05/10/2004,10:52,1007.75,1008.75,1007.50,1008.25,5709,1229
05/10/2004,10:53,1008.25,1008.75,1008.00,1008.25,1328,2373
05/10/2004,10:54,1008.00,1008.25,1007.75,1008.00,445,800
05/10/2004,10:55,1007.75,1008.00,1007.25,1007.50,769,948
05/10/2004,10:56,1007.50,1007.75,1006.50,1007.25,1128,2582
05/10/2004,10:57,1007.25,1007.75,1006.75,1007.25,2402,1594
05/10/2004,10:58,1007.50,1007.50,1006.50,1007.00,205,1058
05/10/2004,10:59,1007.25,1007.50,1007.00,1007.25,359,501
05/10/2004,11:00,1007.25,1007.50,1007.00,1007.25,574,595
05/10/2004,11:01,1007.50,1007.75,1007.25,1007.50,781,152
05/10/2004,11:02,1007.75,1008.00,1007.50,1007.75,417,302
05/10/2004,11:03,1007.50,1008.25,1007.25,1007.25,628,886
05/10/2004,11:04,1007.25,1007.75,1007.25,1007.50,478,485
05/10/2004,11:05,1007.50,1008.00,1006.75,1007.25,1240,1477
05/10/2004,11:06,1007.25,1007.25,1006.75,1007.25,336,522
05/10/2004,11:07,1007.25,1008.00,1007.25,1007.50,894,359
05/10/2004,11:08,1007.50,1008.50,1007.50,1008.00,2779,839
05/10/2004,11:09,1007.75,1008.00,1007.25,1007.25,270,741
05/10/2004,11:10,1007.25,1007.75,1007.25,1007.75,418,432
05/10/2004,11:11,1007.50,1008.25,1007.50,1007.75,753,919
05/10/2004,11:12,1007.75,1008.00,1007.50,1007.75,115,168
05/10/2004,11:13,1007.75,1008.25,1007.50,1007.75,1222,696
05/10/2004,11:14,1008.00,1008.25,1007.50,1008.25,457,1015
05/10/2004,11:15,1008.25,1008.25,1007.75,1007.75,110,460
05/10/2004,11:16,1007.75,1008.50,1007.75,1008.00,609,549
05/10/2004,11:17,1008.00,1008.25,1007.50,1007.50,434,413
05/10/2004,11:18,1007.50,1008.25,1007.50,1007.50,480,761
05/10/2004,11:19,1007.50,1007.75,1007.00,1007.50,379,1768
05/10/2004,11:20,1007.25,1008.00,1007.25,1007.50,472,207
05/10/2004,11:21,1007.75,1008.00,1007.50,1007.75,216,329
05/10/2004,11:22,1007.75,1008.00,1007.50,1007.50,86,385
05/10/2004,11:23,1007.75,1007.75,1007.25,1007.75,335,458
05/10/2004,11:24,1007.75,1008.50,1007.50,1008.25,1254,431
05/10/2004,11:25,1008.25,1008.75,1008.00,1008.75,2176,422
05/10/2004,11:26,1008.75,1009.00,1008.25,1008.75,661,892
05/10/2004,11:27,1008.50,1009.00,1008.50,1009.00,2575,445
05/10/2004,11:28,1009.00,1009.00,1008.50,1008.75,622,235
05/10/2004,11:29,1008.75,1009.00,1008.50,1008.75,486,147
05/10/2004,11:30,1008.75,1010.25,1008.75,1009.50,6761,1250
05/10/2004,11:31,1009.75,1011.00,1009.25,1010.50,5977,2010
05/10/2004,11:32,1010.75,1011.75,1010.25,1011.50,4567,2503
05/10/2004,11:33,1011.75,1012.00,1011.25,1011.75,1674,1019
05/10/2004,11:34,1011.75,1012.50,1011.25,1012.00,3366,1270
05/10/2004,11:35,1012.00,1012.25,1011.50,1012.00,1784,1736
05/10/2004,11:36,1012.00,1012.75,1011.75,1011.75,2163,2219
05/10/2004,11:37,1011.75,1012.00,1011.25,1011.50,1808,2664
05/10/2004,11:38,1011.50,1011.50,1010.75,1010.75,852,2102
05/10/2004,11:39,1010.75,1011.25,1010.50,1010.75,1398,1425
05/10/2004,11:40,1010.75,1011.50,1010.75,1011.00,826,774
05/10/2004,11:41,1010.75,1011.00,1010.25,1010.75,457,1699
05/10/2004,11:42,1010.75,1010.75,1009.75,1010.00,842,3376
05/10/2004,11:43,1010.25,1010.25,1009.50,1010.00,203,1280
05/10/2004,11:44,1010.00,1010.25,1009.75,1009.75,623,937
05/10/2004,11:45,1009.75,1010.25,1009.75,1009.75,1021,522
05/10/2004,11:46,1010.00,1010.50,1009.75,1010.50,468,205
05/10/2004,11:47,1010.50,1010.75,1010.25,1010.50,370,353
05/10/2004,11:48,1010.50,1010.75,1010.00,1010.75,1016,640
05/10/2004,11:49,1010.75,1011.25,1010.75,1011.00,1099,1140
05/10/2004,11:50,1011.00,1011.25,1010.75,1010.75,1099,820
05/10/2004,11:51,1011.00,1011.25,1010.50,1010.75,691,1427
05/10/2004,11:52,1010.50,1011.00,1010.50,1011.00,247,33
05/10/2004,11:53,1011.00,1011.25,1010.75,1010.75,82,350
05/10/2004,11:54,1010.75,1011.75,1010.75,1011.75,1521,365
05/10/2004,11:55,1011.75,1011.75,1011.25,1011.50,314,291
05/10/2004,11:56,1011.50,1011.50,1011.00,1011.25,83,500
05/10/2004,11:57,1011.00,1012.00,1011.00,1012.00,793,273
05/10/2004,11:58,1011.75,1012.25,1011.75,1012.25,931,326
05/10/2004,11:59,1012.25,1012.75,1012.00,1012.75,1394,429
05/10/2004,12:00,1012.50,1013.75,1012.50,1013.75,4521,1400
05/10/2004,12:01,1013.50,1013.75,1013.25,1013.75,1413,1027
05/10/2004,12:02,1013.50,1014.25,1013.50,1014.00,3046,827
05/10/2004,12:03,1014.00,1014.25,1013.50,1013.50,1376,1302
05/10/2004,12:04,1013.50,1014.25,1013.50,1013.75,591,469
05/10/2004,12:05,1013.75,1014.00,1013.50,1013.75,1396,729
05/10/2004,12:06,1013.75,1014.00,1013.00,1013.00,947,2961
05/10/2004,12:07,1013.00,1013.25,1012.50,1012.75,702,1514
05/10/2004,12:08,1012.75,1013.00,1012.75,1012.75,697,710
05/10/2004,12:09,1012.50,1013.25,1012.50,1012.75,800,1459
05/10/2004,12:10,1012.75,1013.00,1012.50,1012.75,124,381
05/10/2004,12:11,1012.50,1013.50,1012.50,1013.00,1524,794
05/10/2004,12:12,1013.00,1014.25,1013.00,1014.25,1074,182
05/10/2004,12:13,1014.25,1014.75,1014.00,1014.75,2666,1161
05/10/2004,12:14,1014.50,1014.75,1013.75,1013.75,769,1555
05/10/2004,12:15,1013.75,1014.50,1013.50,1014.00,1220,613
05/10/2004,12:16,1014.25,1014.50,1013.75,1014.25,619,1031
05/10/2004,12:17,1014.25,1014.25,1013.25,1013.25,226,1004
05/10/2004,12:18,1013.25,1014.00,1013.25,1013.75,1281,770
05/10/2004,12:19,1013.50,1014.75,1013.50,1014.25,1400,872
05/10/2004,12:20,1014.00,1014.50,1014.00,1014.25,486,272
05/10/2004,12:21,1014.25,1015.00,1014.25,1014.75,1737,169
05/10/2004,12:22,1014.75,1015.25,1014.50,1014.75,1012,578
05/10/2004,12:23,1014.75,1015.00,1014.00,1014.25,516,1332
05/10/2004,12:24,1014.25,1014.75,1014.00,1014.00,727,785
05/10/2004,12:25,1014.00,1014.25,1013.50,1013.75,507,1086
05/10/2004,12:26,1013.75,1014.00,1013.25,1013.25,710,1758
05/10/2004,12:27,1013.25,1013.75,1013.00,1013.50,1246,1913
05/10/2004,12:28,1013.75,1013.75,1012.75,1012.75,618,1511
05/10/2004,12:29,1013.00,1013.25,1012.75,1013.00,1061,1682
05/10/2004,12:30,1013.00,1013.50,1012.50,1012.75,452,1345
05/10/2004,12:31,1012.75,1013.00,1012.50,1012.50,479,475
05/10/2004,12:32,1012.75,1013.00,1012.00,1012.50,2406,1966
05/10/2004,12:33,1012.50,1013.00,1012.25,1012.50,993,736
05/10/2004,12:34,1012.75,1012.75,1012.25,1012.50,355,279
05/10/2004,12:35,1012.50,1013.00,1012.50,1012.75,501,281
05/10/2004,12:36,1012.75,1013.50,1012.75,1013.50,1260,543
05/10/2004,12:37,1013.25,1013.50,1013.00,1013.00,188,597
05/10/2004,12:38,1012.75,1013.25,1012.00,1012.25,521,730
05/10/2004,12:39,1012.25,1012.75,1011.75,1012.00,555,1515
05/10/2004,12:40,1011.75,1012.00,1010.75,1010.75,281,2790
05/10/2004,12:41,1011.00,1011.25,1010.75,1011.00,830,701
05/10/2004,12:42,1011.00,1011.00,1010.25,1010.50,888,2009
05/10/2004,12:43,1010.75,1011.00,1010.50,1011.00,493,477
05/10/2004,12:44,1011.00,1011.00,1010.50,1010.75,214,422
05/10/2004,12:45,1011.00,1011.25,1010.75,1011.25,516,36
05/10/2004,12:46,1011.00,1011.00,1010.50,1010.50,251,2371
05/10/2004,12:47,1010.50,1010.75,1010.00,1010.25,1183,1120
05/10/2004,12:48,1010.25,1010.50,1009.75,1010.25,1258,1732
05/10/2004,12:49,1010.25,1010.25,1010.00,1010.25,175,390
05/10/2004,12:50,1010.00,1010.75,1010.00,1010.75,637,292
05/10/2004,12:51,1010.75,1011.00,1010.50,1010.50,1405,628
05/10/2004,12:52,1010.75,1011.00,1010.50,1010.75,212,198
05/10/2004,12:53,1011.00,1011.00,1010.75,1010.75,231,674
05/10/2004,12:54,1010.75,1011.25,1010.75,1011.25,589,166
05/10/2004,12:55,1011.25,1011.25,1010.75,1011.25,299,448
05/10/2004,12:56,1011.25,1011.25,1010.25,1010.25,435,2151
05/10/2004,12:57,1010.25,1010.50,1009.50,1009.75,275,2191
05/10/2004,12:58,1009.75,1009.75,1009.25,1009.50,471,1830
05/10/2004,12:59,1009.50,1009.75,1008.75,1009.25,829,2243
05/10/2004,13:00,1009.25,1009.75,1008.75,1009.50,1044,1435
05/10/2004,13:01,1009.50,1009.75,1008.75,1008.75,436,4105
05/10/2004,13:02,1009.00,1009.00,1008.50,1008.50,1554,1397
05/10/2004,13:03,1008.50,1009.00,1008.25,1009.00,666,679
05/10/2004,13:04,1009.00,1009.25,1008.75,1009.00,798,491
05/10/2004,13:05,1008.75,1009.25,1008.75,1009.00,307,334
05/10/2004,13:06,1009.00,1009.25,1008.75,1009.25,179,45
05/10/2004,13:07,1009.25,1009.50,1008.50,1008.75,482,1345
05/10/2004,13:08,1009.00,1009.00,1008.25,1008.75,685,1038
05/10/2004,13:09,1008.75,1009.25,1008.00,1009.00,1736,1366
05/10/2004,13:10,1008.75,1009.25,1008.75,1009.25,459,204
05/10/2004,13:11,1009.25,1009.75,1009.00,1009.25,2157,626
05/10/2004,13:12,1009.25,1009.75,1009.00,1009.25,574,905
05/10/2004,13:13,1009.00,1009.00,1008.50,1008.50,453,1153
05/10/2004,13:14,1008.75,1008.75,1008.25,1008.75,575,705
05/10/2004,13:15,1009.00,1009.00,1008.50,1008.75,434,358
05/10/2004,13:16,1008.50,1009.25,1008.25,1009.00,966,2002
05/10/2004,13:17,1009.00,1010.25,1009.00,1009.75,1469,575
05/10/2004,13:18,1009.75,1009.75,1008.75,1009.25,511,1187
05/10/2004,13:19,1009.50,1010.25,1009.50,1010.00,378,256
05/10/2004,13:20,1010.00,1010.75,1009.75,1010.25,1371,1285
05/10/2004,13:21,1010.25,1010.50,1009.75,1010.25,890,974
05/10/2004,13:22,1010.25,1010.50,1009.25,1009.75,299,893
05/10/2004,13:23,1009.75,1010.00,1009.25,1009.25,320,930
05/10/2004,13:24,1009.25,1010.00,1009.25,1010.00,320,501
05/10/2004,13:25,1009.75,1009.75,1009.00,1009.50,293,586
05/10/2004,13:26,1009.50,1009.75,1008.50,1009.00,1166,1739
05/10/2004,13:27,1008.75,1008.75,1008.00,1008.00,183,1801
05/10/2004,13:28,1008.00,1008.25,1007.50,1008.00,1159,1946
05/10/2004,13:29,1008.00,1008.00,1007.25,1007.50,622,1633
05/10/2004,13:30,1007.75,1008.00,1007.50,1007.75,1060,357
05/10/2004,13:31,1007.75,1008.00,1007.00,1007.00,877,2959
05/10/2004,13:32,1007.00,1007.75,1006.75,1007.50,1885,1547
05/10/2004,13:33,1007.50,1008.50,1007.50,1008.25,1963,1099
05/10/2004,13:34,1008.25,1008.25,1007.75,1008.25,241,435
05/10/2004,13:35,1008.25,1008.25,1008.00,1008.00,33,227
05/10/2004,13:36,1008.00,1008.50,1007.50,1007.50,463,1482
05/10/2004,13:37,1007.50,1008.50,1007.25,1008.00,733,236
05/10/2004,13:38,1008.25,1008.25,1007.50,1008.25,876,1532
05/10/2004,13:39,1008.00,1008.25,1007.50,1007.50,659,1152
05/10/2004,13:40,1007.75,1008.25,1007.75,1008.00,788,790
05/10/2004,13:41,1007.75,1008.00,1007.25,1007.50,217,800
05/10/2004,13:42,1007.50,1007.75,1007.00,1007.00,626,1686
05/10/2004,13:43,1007.25,1007.50,1006.25,1006.25,582,3171
05/10/2004,13:44,1006.25,1006.75,1005.75,1006.25,1039,2445
05/10/2004,13:45,1006.25,1006.75,1006.00,1006.50,827,971
05/10/2004,13:46,1006.50,1007.00,1006.25,1006.75,1012,689
05/10/2004,13:47,1006.75,1007.00,1006.00,1006.75,388,790
05/10/2004,13:48,1006.75,1007.00,1006.25,1006.75,1037,462
05/10/2004,13:49,1006.75,1007.75,1006.75,1007.50,2662,1769
05/10/2004,13:50,1007.25,1008.25,1007.25,1007.75,1690,900
05/10/2004,13:51,1007.75,1008.00,1007.50,1007.75,361,591
05/10/2004,13:52,1007.75,1008.00,1007.50,1007.50,57,527
05/10/2004,13:53,1007.50,1008.25,1007.25,1007.50,1409,1153
05/10/2004,13:54,1007.50,1007.50,1006.75,1007.25,554,1512
05/10/2004,13:55,1007.50,1007.75,1006.75,1007.50,603,736
05/10/2004,13:56,1007.75,1008.25,1007.50,1008.00,1417,962
05/10/2004,13:57,1008.00,1008.00,1007.50,1007.75,322,176
05/10/2004,13:58,1008.00,1008.50,1007.75,1008.25,1320,765
05/10/2004,13:59,1008.25,1009.00,1008.00,1009.00,2197,1136
05/10/2004,14:00,1009.00,1009.25,1008.75,1009.25,1311,599
05/10/2004,14:01,1009.00,1009.50,1008.75,1009.25,1413,332
05/10/2004,14:02,1009.25,1010.00,1009.00,1009.75,2671,954
05/10/2004,14:03,1009.75,1010.50,1009.75,1010.50,2172,1200
05/10/2004,14:04,1010.50,1010.75,1010.00,1010.25,2097,2437
05/10/2004,14:05,1010.25,1010.75,1010.00,1010.00,621,1103
05/10/2004,14:06,1010.00,1010.50,1010.00,1010.25,967,548
05/10/2004,14:07,1010.25,1011.00,1010.25,1010.50,2046,993
05/10/2004,14:08,1010.50,1011.00,1010.00,1010.00,1201,1428
05/10/2004,14:09,1010.00,1010.50,1009.50,1009.50,1535,1763
05/10/2004,14:10,1009.50,1010.25,1009.50,1010.00,938,129
05/10/2004,14:11,1010.25,1010.25,1009.75,1009.75,299,730
05/10/2004,14:12,1009.75,1010.25,1009.75,1009.75,381,271
05/10/2004,14:13,1010.00,1010.25,1009.75,1010.25,922,68
05/10/2004,14:14,1010.25,1010.25,1009.50,1009.50,489,470
05/10/2004,14:15,1009.75,1009.75,1009.00,1009.25,955,1803
05/10/2004,14:16,1009.50,1009.50,1007.50,1007.50,1159,5413
05/10/2004,14:17,1007.50,1008.00,1007.25,1007.75,1924,1753
05/10/2004,14:18,1008.00,1008.25,1007.25,1007.50,1480,2079
05/10/2004,14:19,1007.25,1007.50,1006.75,1007.25,1292,2182
05/10/2004,14:20,1007.25,1008.00,1007.00,1008.00,1256,782
05/10/2004,14:21,1008.00,1008.25,1007.50,1008.00,842,694
05/10/2004,14:22,1008.00,1008.25,1007.00,1007.50,993,1995
05/10/2004,14:23,1007.50,1008.00,1007.00,1007.75,1409,1615
05/10/2004,14:24,1007.75,1008.00,1007.50,1007.75,950,472
05/10/2004,14:25,1007.75,1009.25,1007.75,1009.00,3412,1472
05/10/2004,14:26,1009.00,1009.25,1008.50,1008.50,2822,1036
05/10/2004,14:27,1008.75,1009.00,1008.00,1008.50,711,926
05/10/2004,14:28,1008.50,1009.00,1008.25,1008.75,1398,796
05/10/2004,14:29,1008.75,1009.00,1008.00,1008.25,551,1454
05/10/2004,14:30,1008.25,1008.50,1007.00,1007.75,1565,3263
05/10/2004,14:31,1007.75,1007.75,1007.00,1007.00,694,1874
05/10/2004,14:32,1006.75,1007.00,1006.25,1006.25,1527,4059
05/10/2004,14:33,1006.25,1006.75,1006.00,1006.25,873,1808
05/10/2004,14:34,1006.00,1006.00,1005.25,1005.50,1804,4701
05/10/2004,14:35,1005.50,1006.00,1005.25,1006.00,865,1857
05/10/2004,14:36,1005.75,1006.25,1005.50,1005.75,1205,799
05/10/2004,14:37,1005.75,1005.75,1005.25,1005.50,473,1680
05/10/2004,14:38,1005.50,1006.00,1005.00,1005.75,1528,1746
05/10/2004,14:39,1006.00,1006.00,1005.50,1005.75,590,526
05/10/2004,14:40,1005.75,1006.25,1005.50,1006.00,844,467
05/10/2004,14:41,1006.25,1007.25,1006.00,1007.00,3484,1000
05/10/2004,14:42,1007.25,1007.75,1007.00,1007.25,2142,1372
05/10/2004,14:43,1007.00,1007.75,1007.00,1007.50,1182,77
05/10/2004,14:44,1007.50,1008.00,1007.50,1008.00,1483,1014
05/10/2004,14:45,1008.00,1008.50,1007.75,1008.25,2019,1015
05/10/2004,14:46,1008.00,1008.25,1007.75,1008.00,793,1181
05/10/2004,14:47,1008.00,1008.50,1007.75,1008.50,1271,616
05/10/2004,14:48,1008.25,1009.00,1008.25,1009.00,1196,623
05/10/2004,14:49,1009.00,1010.75,1008.75,1010.50,7401,2697
05/10/2004,14:50,1010.25,1011.00,1010.00,1010.50,2526,3175
05/10/2004,14:51,1010.50,1011.00,1010.50,1010.75,752,2256
05/10/2004,14:52,1010.50,1010.75,1010.00,1010.00,536,2154
05/10/2004,14:53,1010.00,1010.25,1009.50,1009.75,1127,2903
05/10/2004,14:54,1010.00,1010.00,1009.50,1009.75,765,1566
05/10/2004,14:55,1009.75,1010.00,1009.50,1009.75,702,1268
05/10/2004,14:56,1009.75,1010.75,1009.75,1010.75,3947,2199
05/10/2004,14:57,1010.75,1011.00,1010.25,1010.50,1597,831
05/10/2004,14:58,1010.50,1011.75,1010.50,1011.75,3389,808
05/10/2004,14:59,1011.75,1012.00,1011.25,1011.75,3304,2085
05/10/2004,15:00,1011.75,1012.00,1011.00,1011.25,2376,2054
05/10/2004,15:01,1011.00,1011.50,1010.50,1010.50,3452,4395
05/10/2004,15:02,1010.75,1011.00,1010.50,1011.00,1193,1049
05/10/2004,15:03,1010.75,1011.00,1010.00,1010.25,2514,2680
05/10/2004,15:04,1010.00,1010.50,1010.00,1010.25,1334,1125
05/10/2004,15:05,1010.00,1010.25,1009.75,1010.00,947,1115
05/10/2004,15:06,1010.00,1010.25,1009.75,1010.25,629,665
05/10/2004,15:07,1010.25,1010.50,1009.25,1009.50,1525,1788
05/10/2004,15:08,1009.50,1009.75,1009.25,1009.50,996,765
05/10/2004,15:09,1009.50,1009.75,1009.00,1009.25,102,1684
05/10/2004,15:10,1009.25,1009.25,1008.75,1009.25,654,630
05/10/2004,15:11,1009.25,1009.50,1009.00,1009.50,485,324
05/10/2004,15:12,1009.25,1009.50,1009.00,1009.50,874,441
05/10/2004,15:13,1009.50,1010.00,1009.50,1009.50,965,767
05/10/2004,15:14,1009.50,1009.75,1009.25,1009.50,301,807
05/10/2004,15:15,1009.25,1009.50,1008.25,1008.50,1649,3343
05/10/2004,15:16,1008.50,1008.50,1008.50,1008.50,17,0
05/10/2004,15:31,1008.75,1009.00,1008.50,1008.75,147,125
05/10/2004,15:32,1009.00,1009.25,1008.75,1009.25,464,2
05/10/2004,15:33,1009.50,1009.50,1009.25,1009.25,52,188
05/10/2004,15:34,1009.50,1009.50,1009.00,1009.00,6,31
05/10/2004,15:35,1009.25,1009.50,1009.00,1009.25,161,72
05/10/2004,15:36,1009.00,1009.25,1009.00,1009.25,41,16
05/10/2004,15:37,1009.25,1009.50,1009.25,1009.50,18,12
05/10/2004,15:38,1009.25,1009.25,1009.00,1009.25,15,42
05/10/2004,15:39,1009.25,1009.50,1009.25,1009.25,6,7
05/10/2004,15:40,1009.50,1009.50,1009.25,1009.50,15,25
05/10/2004,15:41,1009.25,1009.50,1009.00,1009.00,1,92
05/10/2004,15:42,1009.00,1009.00,1009.00,1009.00,0,20
05/10/2004,15:43,1008.75,1009.25,1008.75,1009.25,38,2
05/10/2004,15:44,1009.00,1009.25,1009.00,1009.00,92,2
05/10/2004,15:45,1009.25,1009.25,1009.25,1009.25,11,0
05/10/2004,15:46,1009.00,1009.25,1009.00,1009.25,58,1
05/10/2004,15:47,1009.25,1009.25,1009.00,1009.25,8,1
05/10/2004,15:48,1009.25,1009.25,1009.25,1009.25,20,0
05/10/2004,15:49,1009.25,1009.50,1009.25,1009.50,120,0
05/10/2004,15:50,1009.50,1009.50,1009.00,1009.25,56,9
05/10/2004,15:51,1009.25,1009.50,1009.00,1009.50,32,2
05/10/2004,15:52,1009.25,1009.25,1009.25,1009.25,0,4
05/10/2004,15:53,1009.25,1009.25,1009.25,1009.25,0,24
05/10/2004,15:55,1009.25,1009.25,1009.25,1009.25,0,15
05/10/2004,15:56,1009.25,1009.25,1009.25,1009.25,0,11
05/10/2004,15:57,1009.00,1009.00,1008.75,1008.75,0,142
05/10/2004,15:58,1008.75,1009.00,1008.75,1008.75,1,34
05/10/2004,15:59,1008.75,1009.00,1008.75,1008.75,1,90
05/10/2004,16:00,1008.75,1008.75,1008.75,1008.75,0,53
05/10/2004,17:01,1008.25,1008.25,1008.00,1008.25,48,2
05/10/2004,17:02,1008.25,1008.25,1007.75,1008.00,18,116
05/10/2004,17:03,1008.00,1008.00,1007.75,1007.75,2,52
05/10/2004,17:05,1007.75,1008.00,1007.75,1008.00,15,7
05/10/2004,17:06,1008.00,1008.50,1008.00,1008.50,77,0
05/10/2004,17:07,1008.25,1008.25,1008.25,1008.25,0,7
05/10/2004,17:08,1008.25,1008.50,1008.25,1008.50,1,1
05/10/2004,17:09,1008.25,1008.25,1008.25,1008.25,0,1
05/10/2004,17:10,1008.00,1008.50,1008.00,1008.25,21,54
05/10/2004,17:11,1008.00,1008.00,1008.00,1008.00,0,43
05/10/2004,17:12,1008.00,1008.00,1007.75,1007.75,0,195
05/10/2004,17:13,1007.75,1008.00,1007.50,1007.50,10,30
05/10/2004,17:14,1007.75,1007.75,1007.50,1007.75,41,1
05/10/2004,17:15,1007.75,1008.00,1007.75,1008.00,29,0
05/10/2004,17:16,1008.00,1008.00,1008.00,1008.00,3,0
05/10/2004,17:17,1007.75,1007.75,1007.75,1007.75,0,10
05/10/2004,17:18,1007.75,1007.75,1007.75,1007.75,0,38
05/10/2004,17:20,1007.75,1007.75,1007.75,1007.75,0,18
05/10/2004,17:21,1007.75,1007.75,1007.75,1007.75,0,8
05/10/2004,17:22,1007.75,1007.75,1007.75,1007.75,0,1
05/10/2004,17:23,1007.50,1007.75,1007.50,1007.75,4,1
05/10/2004,17:24,1007.75,1007.75,1007.75,1007.75,95,0
05/10/2004,17:25,1007.75,1007.75,1007.75,1007.75,9,0
05/10/2004,17:26,1007.50,1007.75,1007.50,1007.75,99,107
05/10/2004,17:27,1007.75,1007.75,1007.75,1007.75,62,0
05/10/2004,17:29,1007.75,1007.75,1007.75,1007.75,5,0
05/10/2004,17:30,1007.75,1007.75,1007.75,1007.75,4,0
05/10/2004,17:31,1007.50,1007.50,1007.50,1007.50,0,1
05/10/2004,17:32,1007.50,1007.50,1007.50,1007.50,0,1
05/10/2004,17:34,1007.75,1007.75,1007.75,1007.75,13,0
05/10/2004,17:35,1007.50,1007.50,1007.50,1007.50,0,26
05/10/2004,17:36,1007.25,1007.25,1007.25,1007.25,0,119
05/10/2004,17:38,1007.25,1007.25,1007.25,1007.25,0,6
05/10/2004,17:40,1007.25,1007.25,1007.25,1007.25,0,5
05/10/2004,17:41,1007.00,1007.00,1006.50,1006.75,55,126
05/10/2004,17:42,1006.75,1007.00,1006.75,1007.00,92,2
05/10/2004,17:43,1006.75,1007.00,1006.75,1007.00,8,1
05/10/2004,17:44,1007.00,1007.00,1007.00,1007.00,8,0
05/10/2004,17:45,1007.00,1008.50,1007.00,1008.00,654,21
05/10/2004,17:46,1008.00,1008.00,1007.75,1007.75,0,79
05/10/2004,17:47,1007.75,1008.25,1007.75,1007.75,3,63
05/10/2004,17:48,1008.00,1008.00,1008.00,1008.00,1,0
05/10/2004,17:49,1008.00,1008.00,1008.00,1008.00,3,0
05/10/2004,17:50,1008.00,1008.00,1008.00,1008.00,2,0
05/10/2004,17:51,1008.00,1008.25,1008.00,1008.25,8,0
05/10/2004,17:52,1008.25,1008.25,1008.25,1008.25,2,0
05/10/2004,17:53,1008.00,1008.25,1008.00,1008.25,1,2
05/10/2004,17:54,1008.25,1008.25,1008.25,1008.25,2,0
05/10/2004,17:55,1008.25,1008.25,1007.75,1007.75,1,30
05/10/2004,17:56,1008.00,1008.25,1008.00,1008.25,3,0
05/10/2004,17:58,1008.25,1008.25,1008.25,1008.25,1,0
05/10/2004,17:59,1008.00,1008.00,1008.00,1008.00,0,1
05/10/2004,18:00,1008.00,1008.25,1007.75,1007.75,1,4
05/10/2004,18:01,1008.00,1008.25,1007.75,1008.00,6,4
05/10/2004,18:04,1008.00,1008.00,1007.75,1007.75,0,47
05/10/2004,18:05,1007.75,1007.75,1007.75,1007.75,0,14
05/10/2004,18:06,1007.75,1007.75,1007.75,1007.75,0,1
05/10/2004,18:07,1007.50,1007.50,1007.50,1007.50,0,35
05/10/2004,18:08,1007.75,1007.75,1007.50,1007.50,1,2
05/10/2004,18:10,1007.50,1007.50,1007.25,1007.50,6,10
05/10/2004,18:11,1007.50,1007.50,1007.50,1007.50,2,0
05/10/2004,18:12,1007.50,1007.50,1007.50,1007.50,3,0
05/10/2004,18:17,1007.75,1007.75,1007.75,1007.75,1,0
05/10/2004,18:18,1007.75,1007.75,1007.75,1007.75,1,0
05/10/2004,18:23,1007.50,1007.50,1007.50,1007.50,0,5
05/10/2004,18:24,1007.50,1007.50,1007.50,1007.50,0,1
05/10/2004,18:27,1007.50,1007.50,1007.50,1007.50,0,5
05/10/2004,18:28,1007.50,1007.50,1007.50,1007.50,0,2
05/10/2004,18:29,1007.75,1007.75,1007.75,1007.75,6,0
05/10/2004,18:30,1007.75,1007.75,1007.75,1007.75,8,0
05/10/2004,18:31,1008.00,1008.00,1007.75,1007.75,1,5
05/10/2004,18:32,1007.75,1007.75,1007.75,1007.75,0,2
05/10/2004,18:33,1007.75,1007.75,1007.75,1007.75,0,8
05/10/2004,18:34,1008.00,1008.00,1008.00,1008.00,1,0
05/10/2004,18:35,1007.75,1007.75,1007.75,1007.75,0,2
05/10/2004,18:36,1008.00,1008.00,1008.00,1008.00,2,0
05/10/2004,18:37,1008.00,1008.00,1008.00,1008.00,1,0
05/10/2004,18:39,1007.75,1007.75,1007.75,1007.75,0,4
05/10/2004,18:41,1007.75,1007.75,1007.75,1007.75,0,4
05/10/2004,18:42,1007.75,1008.00,1007.50,1007.50,4,5
05/10/2004,18:46,1008.00,1008.00,1008.00,1008.00,5,0
05/10/2004,18:48,1008.00,1008.00,1008.00,1008.00,2,0
05/10/2004,18:49,1008.00,1008.00,1008.00,1008.00,1,0
05/10/2004,18:51,1007.75,1007.75,1007.75,1007.75,0,10
05/10/2004,18:53,1008.00,1008.00,1008.00,1008.00,27,0
05/10/2004,18:55,1008.25,1008.25,1008.25,1008.25,1,0
05/10/2004,18:56,1008.25,1008.50,1008.25,1008.50,52,0
05/10/2004,18:58,1008.50,1008.50,1008.25,1008.25,10,1
05/10/2004,19:00,1008.50,1008.50,1008.25,1008.25,1,7
05/10/2004,19:01,1008.50,1008.50,1008.50,1008.50,86,0
05/10/2004,19:02,1008.75,1008.75,1008.50,1008.50,3,2
05/10/2004,19:03,1008.50,1008.50,1008.50,1008.50,0,8
05/10/2004,19:04,1008.25,1008.25,1008.25,1008.25,0,1
05/10/2004,19:05,1008.50,1008.50,1008.50,1008.50,5,0
05/10/2004,19:07,1008.50,1008.50,1008.50,1008.50,25,0
05/10/2004,19:08,1008.50,1008.50,1008.50,1008.50,9,0
05/10/2004,19:09,1008.50,1008.75,1008.50,1008.75,119,0
05/10/2004,19:10,1009.00,1009.25,1009.00,1009.25,79,0
05/10/2004,19:11,1009.25,1009.50,1009.25,1009.50,119,0
05/10/2004,19:12,1009.25,1009.25,1009.25,1009.25,0,12
05/10/2004,19:13,1009.25,1009.50,1009.25,1009.25,47,7
05/10/2004,19:14,1009.25,1009.75,1009.25,1009.75,36,19
05/10/2004,19:15,1009.50,1009.50,1009.25,1009.25,2,39
05/10/2004,19:16,1009.25,1009.25,1009.00,1009.00,0,28
05/10/2004,19:17,1009.00,1009.00,1009.00,1009.00,0,10
05/10/2004,19:18,1009.00,1009.25,1009.00,1009.25,47,6
05/10/2004,19:19,1009.25,1009.50,1009.25,1009.25,20,3
05/10/2004,19:20,1009.25,1009.75,1009.25,1009.25,54,39
05/10/2004,19:21,1009.50,1009.50,1009.25,1009.50,4,1
05/10/2004,19:22,1009.50,1009.50,1009.50,1009.50,5,0
05/10/2004,19:23,1009.25,1009.50,1009.00,1009.50,11,60
05/10/2004,19:24,1009.50,1009.75,1009.25,1009.25,35,11
05/10/2004,19:25,1009.50,1009.50,1009.25,1009.25,12,36
05/10/2004,19:26,1009.50,1009.50,1009.50,1009.50,1,0
05/10/2004,19:27,1009.50,1009.50,1009.50,1009.50,18,0
05/10/2004,19:28,1009.50,1009.75,1009.50,1009.75,87,0
05/10/2004,19:29,1009.50,1009.50,1009.50,1009.50,0,7
05/10/2004,19:30,1009.75,1010.00,1009.50,1009.75,51,8
05/10/2004,19:31,1010.00,1010.00,1009.50,1009.50,10,12
05/10/2004,19:32,1009.75,1010.25,1009.75,1010.25,161,2
05/10/2004,19:33,1010.25,1010.25,1009.75,1009.75,2,8
05/10/2004,19:34,1010.00,1010.50,1010.00,1010.25,71,20
05/10/2004,19:35,1010.25,1010.50,1010.25,1010.25,16,31
05/10/2004,19:36,1010.25,1010.50,1010.25,1010.50,40,8
05/10/2004,19:37,1010.50,1010.75,1010.50,1010.75,60,4
05/10/2004,19:38,1011.00,1011.00,1010.75,1010.75,63,4
05/10/2004,19:39,1011.00,1011.50,1010.75,1011.50,234,10
05/10/2004,19:40,1011.25,1011.25,1011.25,1011.25,0,35
05/10/2004,19:41,1011.25,1011.25,1011.25,1011.25,0,72
05/10/2004,19:42,1011.50,1011.50,1011.25,1011.50,2,2
05/10/2004,19:43,1011.25,1011.25,1011.25,1011.25,0,12
05/10/2004,19:44,1011.50,1011.75,1011.50,1011.50,76,7
05/10/2004,19:45,1011.50,1011.50,1011.25,1011.50,10,3
05/10/2004,19:46,1011.25,1011.25,1011.25,1011.25,0,27
05/10/2004,19:47,1011.00,1011.25,1010.75,1011.25,9,12
05/10/2004,19:48,1011.25,1011.25,1011.25,1011.25,11,0
05/10/2004,19:49,1011.25,1011.50,1011.00,1011.50,105,149
05/10/2004,19:50,1011.25,1011.50,1011.25,1011.25,11,98
05/10/2004,19:51,1011.50,1011.75,1011.25,1011.25,61,63
05/10/2004,19:52,1011.25,1011.50,1011.25,1011.25,1,17
05/10/2004,19:54,1011.00,1011.25,1011.00,1011.25,1,5
05/10/2004,19:55,1011.00,1011.25,1011.00,1011.25,55,30
05/10/2004,19:56,1011.00,1011.00,1011.00,1011.00,0,85
05/10/2004,19:57,1011.25,1011.25,1011.25,1011.25,1,0
05/10/2004,19:59,1011.00,1011.00,1011.00,1011.00,0,5
05/10/2004,20:00,1011.00,1011.00,1011.00,1011.00,0,29
05/10/2004,20:01,1011.00,1011.50,1011.00,1011.50,96,13
05/10/2004,20:02,1011.50,1011.75,1011.50,1011.50,31,76
05/10/2004,20:03,1011.50,1011.75,1011.50,1011.75,2,5
05/10/2004,20:04,1011.50,1011.75,1011.50,1011.75,111,3
05/10/2004,20:05,1011.75,1012.00,1011.75,1011.75,32,106
05/10/2004,20:06,1011.75,1012.00,1011.75,1011.75,16,50
05/10/2004,20:07,1011.75,1012.00,1011.50,1011.50,52,62
05/10/2004,20:08,1011.75,1012.00,1011.75,1011.75,27,11
05/10/2004,20:09,1011.75,1012.00,1011.75,1011.75,2,40
05/10/2004,20:10,1011.75,1011.75,1011.75,1011.75,0,28
05/10/2004,20:11,1011.50,1011.50,1011.50,1011.50,0,145
05/10/2004,20:12,1011.75,1011.75,1011.75,1011.75,26,0
05/10/2004,20:13,1011.75,1012.00,1011.50,1011.50,14,3
05/10/2004,20:14,1011.75,1011.75,1011.25,1011.25,13,215
05/10/2004,20:15,1011.25,1011.25,1010.75,1010.75,6,64
05/10/2004,20:16,1011.25,1011.25,1011.25,1011.25,1,0
05/10/2004,20:17,1011.00,1011.00,1011.00,1011.00,0,2
05/10/2004,20:18,1011.25,1011.25,1011.25,1011.25,1,0
05/10/2004,20:19,1011.25,1011.25,1011.00,1011.00,5,45
05/10/2004,20:20,1011.00,1011.00,1011.00,1011.00,0,2
05/10/2004,20:22,1011.00,1011.00,1010.75,1010.75,2,24
05/10/2004,20:23,1011.25,1011.25,1011.25,1011.25,1,0
05/10/2004,20:25,1011.25,1011.25,1011.00,1011.00,1,4
05/10/2004,20:26,1011.00,1011.00,1010.75,1010.75,0,21
05/10/2004,20:27,1010.75,1010.75,1010.50,1010.75,15,21
05/10/2004,20:28,1010.50,1010.50,1010.25,1010.50,11,44
05/10/2004,20:29,1010.75,1010.75,1010.75,1010.75,3,0
05/10/2004,20:30,1010.75,1010.75,1010.25,1010.25,1,4
05/10/2004,20:31,1010.50,1010.50,1010.50,1010.50,7,0
05/10/2004,20:32,1010.50,1010.50,1010.50,1010.50,7,0
05/10/2004,20:33,1010.75,1010.75,1010.75,1010.75,24,0
05/10/2004,20:34,1010.75,1010.75,1010.75,1010.75,22,0
05/10/2004,20:35,1010.75,1010.75,1010.75,1010.75,13,0
05/10/2004,20:36,1010.50,1010.75,1010.25,1010.75,1,47
05/10/2004,20:37,1010.75,1011.00,1010.50,1011.00,39,2
05/10/2004,20:38,1010.75,1010.75,1010.25,1010.50,2,35
05/10/2004,20:39,1010.50,1010.50,1010.50,1010.50,0,14
05/10/2004,20:40,1010.75,1010.75,1010.50,1010.75,16,1
05/10/2004,20:41,1010.50,1010.75,1010.50,1010.75,30,1
05/10/2004,20:42,1010.75,1011.25,1010.75,1011.00,102,4
05/10/2004,20:43,1011.25,1011.50,1011.25,1011.50,86,8
05/10/2004,20:44,1011.50,1011.50,1011.50,1011.50,46,0
05/10/2004,20:45,1011.25,1011.25,1010.75,1010.75,0,150
05/10/2004,20:46,1010.75,1010.75,1010.50,1010.75,18,6
05/10/2004,20:47,1010.75,1010.75,1010.50,1010.75,6,5
05/10/2004,20:48,1010.50,1010.50,1010.25,1010.50,4,27
05/10/2004,20:49,1010.50,1010.75,1010.50,1010.50,12,2
05/10/2004,20:50,1010.50,1010.50,1010.50,1010.50,0,20
05/10/2004,20:51,1010.50,1010.75,1010.50,1010.75,1,6
05/10/2004,20:52,1010.75,1010.75,1010.75,1010.75,21,0
05/10/2004,20:53,1010.75,1010.75,1010.75,1010.75,22,0
05/10/2004,20:54,1010.75,1010.75,1010.75,1010.75,54,0
05/10/2004,20:55,1011.00,1011.00,1010.75,1010.75,43,17
05/10/2004,20:56,1010.75,1010.75,1010.75,1010.75,0,4
05/10/2004,20:57,1010.75,1010.75,1010.75,1010.75,0,12
05/10/2004,20:58,1010.75,1010.75,1010.75,1010.75,0,1
05/10/2004,20:59,1010.75,1010.75,1010.50,1010.50,0,72
05/10/2004,21:00,1010.50,1010.50,1010.25,1010.50,7,11
05/10/2004,21:01,1010.75,1010.75,1010.50,1010.50,1,2
05/10/2004,21:06,1010.50,1010.75,1010.50,1010.50,1,23
05/10/2004,21:08,1010.50,1010.50,1010.50,1010.50,0,1
05/10/2004,21:10,1010.25,1010.25,1010.25,1010.25,0,5
05/10/2004,21:11,1010.50,1010.50,1010.25,1010.50,2,1
05/10/2004,21:12,1010.50,1010.50,1010.50,1010.50,1,0
05/10/2004,21:13,1010.50,1010.50,1010.50,1010.50,34,0
05/10/2004,21:14,1010.50,1010.50,1010.50,1010.50,6,0
05/10/2004,21:15,1010.50,1010.50,1010.50,1010.50,43,0
05/10/2004,21:16,1010.50,1011.00,1010.50,1010.75,116,5
05/10/2004,21:17,1010.75,1010.75,1010.75,1010.75,0,232
05/10/2004,21:18,1010.75,1010.75,1010.75,1010.75,0,107
05/10/2004,21:19,1011.00,1011.00,1010.75,1010.75,1,41
05/10/2004,21:20,1010.75,1010.75,1010.75,1010.75,0,13
05/10/2004,21:21,1011.00,1011.00,1010.75,1010.75,80,1
05/10/2004,21:22,1010.75,1010.75,1010.50,1010.50,1,42
05/10/2004,21:23,1010.50,1010.50,1010.25,1010.50,10,11
05/10/2004,21:25,1010.50,1010.50,1010.25,1010.50,4,2
05/10/2004,21:26,1010.50,1010.50,1010.25,1010.25,30,3
05/10/2004,21:27,1010.25,1010.50,1010.25,1010.50,1,2
05/10/2004,21:29,1010.25,1010.50,1010.25,1010.50,4,1
05/10/2004,21:33,1010.25,1010.25,1010.25,1010.25,0,1
05/10/2004,21:34,1010.50,1010.50,1010.25,1010.25,2,3
05/10/2004,21:35,1010.25,1010.25,1010.25,1010.25,0,2
05/10/2004,21:36,1010.50,1010.50,1010.50,1010.50,1,0
05/10/2004,21:38,1010.25,1010.25,1010.25,1010.25,0,7
05/10/2004,21:39,1010.25,1010.25,1010.00,1010.25,8,51
05/10/2004,21:40,1010.25,1010.50,1010.25,1010.50,27,0
05/10/2004,21:41,1010.25,1010.25,1010.25,1010.25,0,16
05/10/2004,21:42,1010.25,1010.25,1010.25,1010.25,0,1
05/10/2004,21:43,1010.25,1010.25,1010.25,1010.25,0,8
05/10/2004,21:44,1010.25,1010.25,1010.25,1010.25,0,3
05/10/2004,21:45,1010.25,1010.25,1010.00,1010.25,2,3
05/10/2004,21:46,1010.25,1010.25,1010.25,1010.25,30,0
05/10/2004,21:47,1010.25,1010.25,1010.25,1010.25,4,0
05/10/2004,21:48,1010.25,1010.25,1010.25,1010.25,16,0
05/10/2004,21:49,1010.25,1010.25,1010.25,1010.25,8,0
05/10/2004,21:50,1010.25,1010.50,1010.25,1010.50,137,0
05/10/2004,21:51,1010.75,1011.00,1010.75,1011.00,73,11
05/10/2004,21:52,1011.00,1011.00,1010.75,1010.75,5,10
05/10/2004,21:53,1010.50,1010.50,1010.50,1010.50,0,9
05/10/2004,21:54,1010.50,1011.00,1010.50,1010.75,71,60
05/10/2004,21:55,1010.75,1011.00,1009.75,1010.25,48,255
05/10/2004,21:56,1010.25,1010.25,1008.50,1008.50,29,227
05/10/2004,21:57,1008.75,1009.25,1008.50,1009.00,54,38
05/10/2004,21:58,1008.75,1009.00,1008.75,1009.00,5,2
05/10/2004,21:59,1009.00,1009.00,1009.00,1009.00,3,0
05/10/2004,22:00,1009.00,1009.00,1008.75,1008.75,5,18
05/10/2004,22:01,1008.75,1008.75,1008.75,1008.75,0,9
05/10/2004,22:02,1008.75,1008.75,1008.75,1008.75,0,3
05/10/2004,22:03,1008.75,1008.75,1008.50,1008.50,0,9
05/10/2004,22:05,1008.75,1008.75,1008.75,1008.75,3,0
05/10/2004,22:06,1008.75,1009.00,1008.75,1009.00,2,0
05/10/2004,22:07,1009.00,1009.00,1009.00,1009.00,5,0
05/10/2004,22:11,1009.00,1009.00,1008.75,1009.00,6,1
05/10/2004,22:12,1008.75,1008.75,1008.75,1008.75,0,3
05/10/2004,22:13,1008.75,1008.75,1008.75,1008.75,0,4
05/10/2004,22:14,1009.00,1009.00,1008.75,1008.75,28,1
05/10/2004,22:15,1008.75,1008.75,1008.75,1008.75,0,2
05/10/2004,22:16,1009.00,1009.00,1008.75,1008.75,1,1
05/10/2004,22:17,1009.00,1009.00,1009.00,1009.00,5,0
05/10/2004,22:18,1009.00,1009.00,1009.00,1009.00,3,0
05/10/2004,22:19,1008.75,1009.25,1008.75,1009.25,29,1
05/10/2004,22:20,1009.25,1009.25,1009.00,1009.25,3,1
05/10/2004,22:21,1009.25,1009.25,1009.00,1009.25,6,1
05/10/2004,22:23,1009.25,1009.25,1009.25,1009.25,6,0
05/10/2004,22:24,1009.25,1009.25,1009.25,1009.25,16,0
05/10/2004,22:27,1009.50,1009.50,1009.50,1009.50,5,0
05/10/2004,22:28,1009.50,1009.50,1009.50,1009.50,2,0
05/10/2004,22:29,1009.25,1009.50,1009.25,1009.50,6,1
05/10/2004,22:30,1009.50,1009.50,1009.50,1009.50,9,0
05/10/2004,22:31,1009.75,1009.75,1009.50,1009.50,5,1
05/10/2004,22:32,1009.50,1009.50,1009.50,1009.50,0,1
05/10/2004,22:34,1009.75,1010.00,1009.75,1010.00,9,0
05/10/2004,22:36,1009.75,1009.75,1009.75,1009.75,0,9
05/10/2004,22:37,1009.75,1009.75,1009.75,1009.75,0,5
05/10/2004,22:38,1009.75,1010.25,1009.75,1010.25,19,1
05/10/2004,22:39,1010.25,1010.25,1010.25,1010.25,2,0
05/10/2004,22:40,1010.25,1010.25,1010.25,1010.25,1,0
05/10/2004,22:42,1010.00,1010.00,1010.00,1010.00,0,3
05/10/2004,22:43,1010.25,1010.25,1009.75,1009.75,1,1
05/10/2004,22:44,1010.25,1010.25,1009.75,1009.75,1,2
05/10/2004,22:45,1009.75,1009.75,1009.75,1009.75,0,3
05/10/2004,22:47,1010.00,1010.00,1010.00,1010.00,1,0
05/10/2004,22:48,1010.00,1010.00,1010.00,1010.00,9,0
05/10/2004,22:53,1010.00,1010.00,1010.00,1010.00,1,0
05/10/2004,22:54,1010.00,1010.00,1010.00,1010.00,1,0
05/10/2004,22:55,1010.00,1010.00,1010.00,1010.00,1,0
05/10/2004,22:56,1009.75,1009.75,1009.75,1009.75,0,1
05/10/2004,22:59,1009.75,1010.00,1009.75,1010.00,13,4
05/10/2004,23:02,1009.75,1009.75,1009.75,1009.75,0,1
05/10/2004,23:03,1009.50,1009.50,1009.50,1009.50,0,1
05/10/2004,23:04,1009.75,1009.75,1009.75,1009.75,1,0
05/10/2004,23:05,1009.50,1009.50,1009.50,1009.50,0,1
05/10/2004,23:06,1009.75,1010.00,1009.75,1010.00,7,0
05/10/2004,23:07,1010.00,1010.00,1010.00,1010.00,8,0
05/10/2004,23:08,1010.00,1010.00,1010.00,1010.00,1,0
05/10/2004,23:09,1010.00,1010.00,1010.00,1010.00,1,0
05/10/2004,23:12,1010.00,1010.25,1010.00,1010.00,4,2
05/10/2004,23:22,1010.25,1010.25,1010.00,1010.00,1,6
05/10/2004,23:23,1010.00,1010.00,1010.00,1010.00,0,2
05/10/2004,23:24,1010.00,1010.00,1010.00,1010.00,0,1
05/10/2004,23:25,1010.00,1010.00,1010.00,1010.00,0,10
05/10/2004,23:28,1010.00,1010.00,1009.75,1009.75,0,2
05/10/2004,23:29,1010.00,1010.00,1010.00,1010.00,10,0
05/10/2004,23:34,1010.00,1010.00,1010.00,1010.00,2,0
05/10/2004,23:37,1010.00,1010.00,1010.00,1010.00,1,0
05/10/2004,23:38,1009.75,1009.75,1009.75,1009.75,0,2
05/10/2004,23:39,1009.75,1009.75,1009.75,1009.75,0,5
05/10/2004,23:40,1010.00,1010.00,1009.50,1009.50,1,12
05/10/2004,23:48,1009.75,1009.75,1009.75,1009.75,4,0
05/10/2004,23:49,1009.75,1009.75,1009.75,1009.75,1,0
05/10/2004,23:50,1009.75,1009.75,1009.75,1009.75,1,0
05/10/2004,23:51,1010.00,1010.00,1010.00,1010.00,2,0
05/10/2004,23:56,1010.00,1010.00,1009.75,1009.75,2,1
05/10/2004,23:57,1010.00,1010.00,1010.00,1010.00,2,0
05/11/2004,00:00,1009.75,1010.00,1009.75,1010.00,5,10
05/11/2004,00:01,1010.00,1010.00,1010.00,1010.00,1,0
05/11/2004,00:04,1010.25,1010.25,1010.25,1010.25,31,0
05/11/2004,00:05,1010.25,1010.50,1010.25,1010.50,12,0
05/11/2004,00:06,1010.50,1010.50,1010.50,1010.50,16,0
05/11/2004,00:08,1010.50,1010.50,1010.50,1010.50,2,0
05/11/2004,00:09,1010.75,1010.75,1010.75,1010.75,2,0
05/11/2004,00:13,1010.75,1010.75,1010.75,1010.75,4,0
05/11/2004,00:14,1010.75,1010.75,1010.50,1010.50,4,1
05/11/2004,00:15,1010.75,1010.75,1010.75,1010.75,1,0
05/11/2004,00:17,1010.75,1011.00,1010.75,1011.00,40,0
05/11/2004,00:19,1010.75,1010.75,1010.75,1010.75,0,1
05/11/2004,00:21,1011.00,1011.00,1010.75,1011.00,2,5
05/11/2004,00:22,1011.00,1011.00,1011.00,1011.00,5,0
05/11/2004,00:24,1011.00,1011.00,1011.00,1011.00,2,0
05/11/2004,00:31,1010.75,1010.75,1010.75,1010.75,0,10
05/11/2004,00:33,1011.00,1011.00,1011.00,1011.00,1,0
05/11/2004,00:37,1011.00,1011.00,1011.00,1011.00,3,0
05/11/2004,00:39,1010.75,1010.75,1010.75,1010.75,0,2
05/11/2004,00:40,1010.75,1010.75,1010.75,1010.75,0,5
05/11/2004,00:41,1011.00,1011.00,1011.00,1011.00,5,0
05/11/2004,00:43,1011.00,1011.00,1011.00,1011.00,1,0
05/11/2004,00:44,1011.00,1011.00,1011.00,1011.00,1,0
05/11/2004,00:46,1011.00,1011.00,1011.00,1011.00,21,0
05/11/2004,00:47,1011.00,1011.25,1011.00,1011.25,17,0
05/11/2004,00:48,1011.25,1011.25,1011.25,1011.25,1,0
05/11/2004,00:49,1011.25,1011.25,1011.25,1011.25,9,0
05/11/2004,00:50,1011.25,1011.50,1011.25,1011.25,45,2
05/11/2004,00:51,1011.25,1011.25,1011.25,1011.25,0,4
05/11/2004,00:52,1011.50,1011.50,1011.50,1011.50,1,0
05/11/2004,00:53,1011.50,1011.75,1011.50,1011.50,16,15
05/11/2004,00:54,1011.50,1011.50,1011.25,1011.50,1,37
05/11/2004,00:56,1011.50,1011.50,1011.50,1011.50,1,0
05/11/2004,00:57,1011.50,1011.75,1011.50,1011.75,87,0
05/11/2004,00:58,1011.75,1011.75,1011.75,1011.75,6,0
05/11/2004,00:59,1012.00,1012.00,1012.00,1012.00,52,0
05/11/2004,01:01,1012.00,1012.00,1012.00,1012.00,16,0
05/11/2004,01:02,1012.00,1012.25,1011.75,1012.00,16,7
05/11/2004,01:03,1012.00,1012.75,1012.00,1012.50,265,45
05/11/2004,01:04,1012.50,1012.50,1012.50,1012.50,0,15
05/11/2004,01:05,1012.50,1013.00,1012.50,1013.00,50,17
05/11/2004,01:06,1012.75,1013.00,1012.75,1013.00,1,1
05/11/2004,01:07,1013.00,1013.00,1013.00,1013.00,2,0
05/11/2004,01:08,1012.75,1012.75,1012.50,1012.75,12,4
05/11/2004,01:09,1012.75,1012.75,1012.50,1012.75,5,1
05/11/2004,01:10,1012.75,1012.75,1012.75,1012.75,7,0
05/11/2004,01:11,1012.75,1012.75,1012.75,1012.75,2,0
05/11/2004,01:12,1012.75,1012.75,1012.75,1012.75,7,0
05/11/2004,01:13,1012.75,1012.75,1012.75,1012.75,5,0
05/11/2004,01:15,1012.75,1012.75,1012.75,1012.75,2,0
05/11/2004,01:16,1013.00,1013.00,1013.00,1013.00,49,0
05/11/2004,01:19,1012.75,1012.75,1012.75,1012.75,0,1
05/11/2004,01:20,1012.75,1012.75,1012.75,1012.75,0,8
05/11/2004,01:21,1012.75,1013.25,1012.75,1013.25,139,16
05/11/2004,01:22,1013.00,1013.00,1013.00,1013.00,0,8
05/11/2004,01:23,1013.25,1013.25,1012.75,1012.75,52,2
05/11/2004,01:24,1013.00,1013.25,1013.00,1013.25,10,0
05/11/2004,01:25,1013.00,1013.00,1013.00,1013.00,0,2
05/11/2004,01:26,1012.75,1012.75,1012.75,1012.75,0,12
05/11/2004,01:27,1012.75,1013.00,1012.75,1013.00,49,2
05/11/2004,01:28,1013.25,1013.25,1013.00,1013.00,1,1
05/11/2004,01:29,1013.00,1013.00,1013.00,1013.00,0,1
05/11/2004,01:30,1013.25,1013.50,1013.00,1013.25,93,19
05/11/2004,01:31,1013.50,1013.75,1013.50,1013.75,65,0
05/11/2004,01:33,1013.50,1013.50,1013.25,1013.50,1,9
05/11/2004,01:34,1013.25,1013.50,1013.00,1013.25,2,5
05/11/2004,01:35,1013.00,1013.25,1013.00,1013.25,21,1
05/11/2004,01:37,1013.25,1013.25,1013.25,1013.25,12,0
05/11/2004,01:38,1013.25,1013.50,1013.25,1013.50,3,0
05/11/2004,01:39,1013.25,1013.25,1013.00,1013.00,0,12
05/11/2004,01:40,1013.00,1013.00,1013.00,1013.00,0,12
05/11/2004,01:41,1013.00,1013.00,1013.00,1013.00,0,1
05/11/2004,01:42,1013.00,1013.25,1013.00,1013.25,1,1
05/11/2004,01:43,1013.25,1013.25,1013.25,1013.25,8,0
05/11/2004,01:44,1013.25,1013.25,1013.25,1013.25,16,0
05/11/2004,01:45,1013.00,1013.00,1012.50,1012.75,1,30
05/11/2004,01:46,1012.75,1012.75,1012.75,1012.75,1,0
05/11/2004,01:47,1013.00,1013.00,1012.75,1012.75,1,1
05/11/2004,01:48,1012.75,1012.75,1012.75,1012.75,0,68
05/11/2004,01:49,1012.75,1012.75,1012.75,1012.75,0,14
05/11/2004,01:50,1013.00,1013.00,1013.00,1013.00,2,0
05/11/2004,01:51,1013.00,1013.00,1013.00,1013.00,10,0
05/11/2004,01:52,1013.00,1013.00,1013.00,1013.00,23,0
05/11/2004,01:53,1013.00,1013.00,1013.00,1013.00,22,0
05/11/2004,01:54,1013.00,1013.00,1013.00,1013.00,3,0
05/11/2004,01:55,1013.25,1013.25,1013.25,1013.25,23,0
05/11/2004,01:56,1013.25,1013.25,1013.00,1013.00,3,42
05/11/2004,01:57,1013.00,1013.00,1013.00,1013.00,0,60
05/11/2004,01:58,1012.75,1012.75,1012.75,1012.75,0,20
05/11/2004,02:00,1013.00,1013.00,1013.00,1013.00,27,0
05/11/2004,02:01,1013.00,1013.25,1013.00,1013.25,58,0
05/11/2004,02:02,1013.25,1013.25,1013.25,1013.25,87,0
05/11/2004,02:03,1013.25,1013.25,1013.25,1013.25,30,0
05/11/2004,02:04,1013.00,1013.50,1013.00,1013.50,146,5
05/11/2004,02:05,1013.50,1013.75,1013.25,1013.50,103,95
05/11/2004,02:06,1013.50,1013.50,1013.25,1013.25,27,67
05/11/2004,02:07,1013.50,1013.50,1013.50,1013.50,37,0
05/11/2004,02:08,1013.50,1013.75,1013.25,1013.25,29,20
05/11/2004,02:09,1013.50,1013.50,1013.25,1013.25,55,209
05/11/2004,02:10,1013.25,1013.50,1013.25,1013.25,199,147
05/11/2004,02:11,1013.25,1013.25,1013.25,1013.25,0,28
05/11/2004,02:12,1013.25,1013.25,1013.25,1013.25,0,222
05/11/2004,02:13,1013.25,1013.25,1013.25,1013.25,0,63
05/11/2004,02:14,1013.25,1013.25,1013.00,1013.25,7,16
05/11/2004,02:15,1013.25,1013.25,1012.75,1012.75,3,39
05/11/2004,02:16,1012.75,1013.00,1012.50,1012.50,1,115
05/11/2004,02:17,1012.50,1012.75,1012.50,1012.75,1,1
05/11/2004,02:18,1012.75,1012.75,1012.50,1012.50,31,10
05/11/2004,02:19,1012.50,1012.75,1012.50,1012.75,2,3
05/11/2004,02:20,1012.75,1012.75,1012.75,1012.75,27,0
05/11/2004,02:21,1013.00,1013.25,1013.00,1013.25,38,1
05/11/2004,02:22,1013.00,1013.25,1013.00,1013.25,94,10
05/11/2004,02:23,1013.00,1013.25,1013.00,1013.25,32,8
05/11/2004,02:24,1013.25,1013.50,1013.25,1013.50,64,0
05/11/2004,02:25,1013.50,1013.50,1013.00,1013.50,76,25
05/11/2004,02:26,1013.00,1013.00,1013.00,1013.00,0,5
05/11/2004,02:27,1013.00,1013.00,1013.00,1013.00,0,37
05/11/2004,02:28,1012.75,1012.75,1012.50,1012.50,0,75
05/11/2004,02:29,1012.50,1012.50,1012.50,1012.50,0,100
05/11/2004,02:30,1012.50,1012.50,1012.50,1012.50,0,15
05/11/2004,02:31,1012.50,1012.50,1012.25,1012.50,15,21
05/11/2004,02:32,1012.50,1012.50,1012.50,1012.50,20,0
05/11/2004,02:33,1012.75,1012.75,1012.75,1012.75,16,0
05/11/2004,02:34,1012.75,1012.75,1012.50,1012.50,16,68
05/11/2004,02:35,1012.50,1012.75,1012.50,1012.75,22,2
05/11/2004,02:36,1012.75,1013.00,1012.75,1013.00,24,15
05/11/2004,02:37,1013.00,1013.25,1013.00,1013.25,77,0
05/11/2004,02:39,1013.25,1013.25,1013.25,1013.25,20,0
05/11/2004,02:40,1013.25,1013.50,1013.25,1013.50,55,0
05/11/2004,02:41,1013.25,1013.25,1012.75,1012.75,0,60
05/11/2004,02:42,1012.75,1013.00,1012.75,1013.00,17,37
05/11/2004,02:43,1013.25,1013.50,1013.25,1013.25,18,7
05/11/2004,02:44,1013.25,1013.25,1013.25,1013.25,0,2
05/11/2004,02:45,1013.00,1013.00,1013.00,1013.00,0,7
05/11/2004,02:47,1013.00,1013.25,1013.00,1013.25,31,1
05/11/2004,02:48,1013.25,1013.50,1013.00,1013.50,29,1
05/11/2004,02:50,1013.50,1013.75,1013.50,1013.50,46,1
05/11/2004,02:51,1013.50,1013.75,1013.50,1013.50,54,12
05/11/2004,02:53,1013.50,1013.50,1013.50,1013.50,0,46
05/11/2004,02:54,1013.25,1013.50,1013.25,1013.25,4,5
05/11/2004,02:55,1013.25,1013.25,1013.25,1013.25,0,27
05/11/2004,02:56,1013.25,1013.25,1013.25,1013.25,0,17
05/11/2004,02:57,1013.25,1013.50,1013.25,1013.50,112,33
05/11/2004,02:58,1013.75,1013.75,1013.75,1013.75,6,0
05/11/2004,02:59,1013.75,1013.75,1013.75,1013.75,1,0
05/11/2004,03:00,1013.50,1013.50,1013.25,1013.25,0,53
05/11/2004,03:01,1013.50,1013.50,1013.50,1013.50,2,0
05/11/2004,03:02,1013.25,1013.25,1013.00,1013.25,89,59
05/11/2004,03:03,1013.25,1013.50,1013.25,1013.25,85,18
05/11/2004,03:04,1013.25,1013.25,1013.00,1013.25,2,20
05/11/2004,03:05,1013.25,1013.50,1013.25,1013.25,20,1
05/11/2004,03:06,1013.25,1013.50,1013.25,1013.50,100,13
05/11/2004,03:07,1013.50,1013.50,1013.50,1013.50,21,0
05/11/2004,03:08,1013.50,1013.75,1013.50,1013.50,104,5
05/11/2004,03:09,1013.50,1014.00,1013.50,1013.75,64,43
05/11/2004,03:10,1013.50,1013.75,1013.25,1013.50,65,123
05/11/2004,03:11,1013.50,1013.75,1013.25,1013.50,14,59
05/11/2004,03:12,1013.50,1013.50,1013.50,1013.50,0,20
05/11/2004,03:13,1013.75,1014.25,1013.75,1014.00,128,31
05/11/2004,03:14,1014.00,1014.00,1014.00,1014.00,0,54
05/11/2004,03:15,1014.00,1014.50,1014.00,1014.25,242,44
05/11/2004,03:16,1014.25,1014.50,1014.25,1014.25,73,46
05/11/2004,03:17,1014.25,1014.50,1014.00,1014.50,19,133
05/11/2004,03:18,1014.25,1014.50,1014.00,1014.00,11,113
05/11/2004,03:19,1014.00,1014.00,1013.75,1013.75,0,187
05/11/2004,03:20,1014.00,1014.00,1013.75,1013.75,109,133
05/11/2004,03:21,1014.00,1014.00,1014.00,1014.00,26,0
05/11/2004,03:22,1014.25,1014.25,1014.00,1014.25,102,1
05/11/2004,03:23,1014.25,1014.25,1014.25,1014.25,47,0
05/11/2004,03:24,1014.25,1014.50,1014.25,1014.50,47,0
05/11/2004,03:25,1014.25,1014.25,1014.25,1014.25,0,107
05/11/2004,03:26,1014.25,1014.25,1014.25,1014.25,0,6
05/11/2004,03:27,1014.25,1014.25,1014.25,1014.25,0,12
05/11/2004,03:29,1014.00,1014.00,1014.00,1014.00,0,58
05/11/2004,03:30,1014.00,1014.00,1013.50,1013.50,0,49
05/11/2004,03:31,1013.50,1013.75,1013.50,1013.50,1,10
05/11/2004,03:32,1013.50,1013.50,1013.50,1013.50,0,56
05/11/2004,03:33,1013.25,1013.50,1013.25,1013.50,6,15
05/11/2004,03:34,1013.25,1013.25,1013.25,1013.25,0,2
05/11/2004,03:35,1013.50,1013.50,1013.25,1013.25,2,16
05/11/2004,03:36,1013.25,1013.25,1013.25,1013.25,0,13
05/11/2004,03:37,1013.25,1013.25,1013.25,1013.25,0,86
05/11/2004,03:38,1013.25,1013.25,1013.25,1013.25,0,18
05/11/2004,03:39,1013.00,1013.00,1013.00,1013.00,0,48
05/11/2004,03:40,1013.00,1013.00,1012.75,1013.00,24,16
05/11/2004,03:41,1013.00,1013.25,1012.75,1012.75,28,27
05/11/2004,03:42,1013.00,1013.00,1013.00,1013.00,12,0
05/11/2004,03:43,1012.75,1012.75,1012.75,1012.75,0,39
05/11/2004,03:44,1012.75,1012.75,1012.50,1012.50,0,2
05/11/2004,03:45,1012.75,1012.75,1012.75,1012.75,94,0
05/11/2004,03:46,1012.75,1012.75,1012.75,1012.75,19,0
05/11/2004,03:47,1012.75,1013.00,1012.75,1013.00,22,0
05/11/2004,03:49,1013.00,1013.00,1012.50,1012.50,15,11
05/11/2004,03:50,1012.50,1012.50,1012.50,1012.50,0,2
05/11/2004,03:52,1012.50,1012.50,1012.25,1012.50,7,34
05/11/2004,03:53,1012.50,1012.75,1012.50,1012.75,17,0
05/11/2004,03:54,1012.50,1012.75,1012.50,1012.75,2,1
05/11/2004,03:55,1012.75,1012.75,1012.75,1012.75,45,0
05/11/2004,03:56,1012.75,1013.00,1012.75,1013.00,31,0
05/11/2004,03:57,1013.00,1013.25,1013.00,1013.00,22,1
05/11/2004,03:58,1013.25,1013.50,1013.25,1013.50,88,10
05/11/2004,03:59,1013.50,1013.50,1013.50,1013.50,2,0
05/11/2004,04:00,1013.25,1013.25,1013.25,1013.25,0,14
05/11/2004,04:01,1013.25,1013.50,1013.25,1013.50,1,22
05/11/2004,04:02,1013.50,1013.50,1013.25,1013.50,3,2
05/11/2004,04:03,1013.25,1013.25,1013.25,1013.25,0,1
05/11/2004,04:04,1013.50,1013.50,1013.25,1013.25,1,45
05/11/2004,04:05,1013.25,1013.25,1013.25,1013.25,0,4
05/11/2004,04:06,1013.00,1013.00,1013.00,1013.00,0,85
05/11/2004,04:07,1013.25,1013.25,1013.25,1013.25,13,0
05/11/2004,04:08,1013.25,1013.25,1013.25,1013.25,10,0
05/11/2004,04:10,1013.50,1013.50,1013.50,1013.50,27,0
05/11/2004,04:11,1013.50,1013.75,1013.50,1013.50,4,10
05/11/2004,04:12,1013.25,1013.50,1013.00,1013.00,11,13
05/11/2004,04:13,1013.25,1013.25,1013.00,1013.00,1,72
05/11/2004,04:14,1013.00,1013.25,1013.00,1013.25,24,3
05/11/2004,04:15,1013.00,1013.00,1013.00,1013.00,0,20
05/11/2004,04:16,1013.00,1013.25,1013.00,1013.25,8,1
05/11/2004,04:17,1013.25,1013.25,1013.25,1013.25,5,0
05/11/2004,04:18,1013.25,1013.25,1013.00,1013.25,12,5
05/11/2004,04:19,1013.00,1013.25,1013.00,1013.25,199,25
05/11/2004,04:21,1013.25,1013.50,1013.25,1013.25,57,1
05/11/2004,04:22,1013.50,1013.50,1013.50,1013.50,5,0
05/11/2004,04:23,1013.25,1013.50,1013.25,1013.50,2,9
05/11/2004,04:24,1013.25,1013.25,1013.25,1013.25,0,9
05/11/2004,04:25,1013.25,1013.50,1013.25,1013.50,37,1
05/11/2004,04:26,1013.75,1013.75,1013.75,1013.75,5,0
05/11/2004,04:27,1013.75,1013.75,1013.75,1013.75,14,0
05/11/2004,04:28,1013.50,1013.75,1013.50,1013.75,64,1
05/11/2004,04:29,1013.75,1013.75,1013.75,1013.75,19,0
05/11/2004,04:30,1013.75,1013.75,1013.50,1013.50,1,3
05/11/2004,04:31,1013.50,1013.50,1013.50,1013.50,0,6
05/11/2004,04:32,1013.50,1013.50,1013.50,1013.50,0,7
05/11/2004,04:33,1013.75,1013.75,1013.75,1013.75,24,0
05/11/2004,04:34,1013.75,1014.00,1013.75,1014.00,45,0
05/11/2004,04:35,1014.00,1014.00,1014.00,1014.00,110,0
05/11/2004,04:36,1014.00,1014.00,1014.00,1014.00,82,0
05/11/2004,04:37,1014.00,1014.00,1014.00,1014.00,21,0
05/11/2004,04:38,1014.00,1014.00,1013.75,1013.75,14,66
05/11/2004,04:39,1013.75,1013.75,1013.75,1013.75,0,24
05/11/2004,04:40,1013.75,1013.75,1013.75,1013.75,0,7
05/11/2004,04:41,1013.75,1013.75,1013.75,1013.75,0,24
05/11/2004,04:42,1013.75,1013.75,1013.75,1013.75,0,5
05/11/2004,04:43,1013.75,1013.75,1013.75,1013.75,0,8
05/11/2004,04:44,1013.75,1013.75,1013.75,1013.75,0,2
05/11/2004,04:45,1013.75,1013.75,1013.50,1013.50,0,48
05/11/2004,04:46,1013.75,1013.75,1013.75,1013.75,35,0
05/11/2004,04:47,1013.75,1013.75,1013.75,1013.75,6,0
05/11/2004,04:48,1013.75,1013.75,1013.75,1013.75,21,0
05/11/2004,04:49,1013.75,1014.00,1013.75,1013.75,70,20
05/11/2004,04:51,1013.75,1013.75,1013.75,1013.75,0,100
05/11/2004,04:52,1013.75,1013.75,1013.75,1013.75,0,2
05/11/2004,04:53,1013.50,1013.50,1013.50,1013.50,0,7
05/11/2004,04:54,1013.50,1013.50,1013.50,1013.50,0,2
05/11/2004,04:55,1013.50,1013.50,1013.50,1013.50,0,1
05/11/2004,04:56,1013.75,1013.75,1013.75,1013.75,109,0
05/11/2004,04:57,1013.75,1014.00,1013.75,1014.00,51,0
05/11/2004,04:58,1014.00,1014.00,1014.00,1014.00,2,0
05/11/2004,04:59,1014.00,1014.00,1014.00,1014.00,6,0
05/11/2004,05:01,1013.75,1014.00,1013.75,1013.75,2,24
05/11/2004,05:02,1013.75,1013.75,1013.75,1013.75,0,5
05/11/2004,05:03,1013.75,1014.25,1013.75,1014.25,196,18
05/11/2004,05:04,1014.25,1014.25,1014.25,1014.25,6,0
05/11/2004,05:05,1014.25,1014.25,1014.00,1014.00,1,2
05/11/2004,05:07,1014.00,1014.00,1014.00,1014.00,0,7
05/11/2004,05:08,1014.00,1014.00,1013.75,1014.00,9,94
05/11/2004,05:09,1013.75,1013.75,1013.75,1013.75,0,8
05/11/2004,05:10,1013.75,1013.75,1013.75,1013.75,0,15
05/11/2004,05:11,1013.75,1013.75,1013.75,1013.75,0,1
05/11/2004,05:12,1013.75,1014.00,1013.75,1014.00,41,4
05/11/2004,05:13,1014.00,1014.00,1013.75,1013.75,30,17
05/11/2004,05:14,1013.75,1014.00,1013.75,1014.00,38,14
05/11/2004,05:15,1014.00,1014.50,1014.00,1014.50,128,0
05/11/2004,05:16,1014.25,1014.50,1014.25,1014.25,41,28
05/11/2004,05:17,1014.50,1014.50,1014.25,1014.25,25,88
05/11/2004,05:18,1014.50,1014.50,1014.50,1014.50,75,0
05/11/2004,05:19,1014.50,1014.50,1014.50,1014.50,26,0
05/11/2004,05:20,1014.75,1014.75,1014.50,1014.50,53,11
05/11/2004,05:21,1014.50,1014.75,1014.25,1014.50,30,60
05/11/2004,05:22,1014.50,1014.75,1014.50,1014.50,22,4
05/11/2004,05:23,1014.50,1014.75,1014.25,1014.25,2,143
05/11/2004,05:24,1014.50,1014.50,1014.25,1014.25,1,27
05/11/2004,05:25,1014.25,1014.25,1014.25,1014.25,0,5
05/11/2004,05:26,1014.25,1014.25,1014.25,1014.25,0,1
05/11/2004,05:27,1014.25,1014.25,1014.25,1014.25,0,1
05/11/2004,05:29,1014.25,1014.25,1014.25,1014.25,0,2
05/11/2004,05:30,1014.00,1014.00,1014.00,1014.00,0,30
05/11/2004,05:31,1014.00,1014.00,1013.75,1013.75,0,27
05/11/2004,05:32,1014.00,1014.00,1013.75,1013.75,2,33
05/11/2004,05:33,1013.75,1013.75,1013.50,1013.75,1,43
05/11/2004,05:34,1013.50,1013.50,1013.50,1013.50,0,7
05/11/2004,05:35,1013.50,1013.75,1013.50,1013.75,1,6
05/11/2004,05:36,1013.75,1013.75,1013.75,1013.75,4,0
05/11/2004,05:37,1013.75,1013.75,1013.50,1013.50,1,1
05/11/2004,05:38,1013.50,1013.50,1013.25,1013.25,0,59
05/11/2004,05:39,1013.25,1013.50,1013.25,1013.25,6,170
05/11/2004,05:40,1013.25,1013.25,1013.00,1013.25,56,15
05/11/2004,05:41,1013.25,1013.25,1013.25,1013.25,2,0
05/11/2004,05:42,1013.25,1013.25,1013.25,1013.25,280,0
05/11/2004,05:43,1013.25,1013.25,1013.25,1013.25,11,0
05/11/2004,05:44,1013.25,1013.25,1013.00,1013.00,13,154
05/11/2004,05:45,1013.00,1013.25,1012.75,1013.25,17,40
05/11/2004,05:46,1013.25,1013.25,1013.00,1013.25,7,24
05/11/2004,05:47,1013.25,1013.25,1013.00,1013.00,3,12
05/11/2004,05:48,1013.00,1013.00,1013.00,1013.00,0,13
05/11/2004,05:49,1013.25,1013.25,1013.25,1013.25,94,0
05/11/2004,05:50,1013.25,1013.25,1013.25,1013.25,17,0
05/11/2004,05:51,1013.25,1013.25,1013.00,1013.00,2,1
05/11/2004,05:52,1013.00,1013.25,1013.00,1013.25,1,13
05/11/2004,05:53,1013.00,1013.00,1013.00,1013.00,0,13
05/11/2004,05:54,1013.25,1013.25,1013.00,1013.00,30,101
05/11/2004,05:55,1013.00,1013.00,1013.00,1013.00,0,9
05/11/2004,05:56,1013.00,1013.00,1013.00,1013.00,0,4
05/11/2004,05:58,1013.00,1013.00,1013.00,1013.00,0,1
05/11/2004,05:59,1013.25,1013.25,1013.00,1013.00,47,2
05/11/2004,06:00,1013.00,1013.00,1013.00,1013.00,0,82
05/11/2004,06:01,1013.00,1013.25,1013.00,1013.25,173,50
05/11/2004,06:02,1013.50,1013.75,1013.50,1013.50,37,1
05/11/2004,06:03,1013.50,1013.50,1013.50,1013.50,0,31
05/11/2004,06:04,1013.75,1013.75,1013.25,1013.25,1,20
05/11/2004,06:05,1013.25,1013.25,1013.25,1013.25,0,27
05/11/2004,06:06,1013.25,1013.50,1013.25,1013.50,51,1
05/11/2004,06:08,1013.50,1013.50,1013.25,1013.25,2,37
05/11/2004,06:09,1013.25,1013.75,1013.25,1013.50,155,19
05/11/2004,06:10,1013.50,1013.50,1013.50,1013.50,9,0
05/11/2004,06:12,1013.50,1013.50,1013.25,1013.25,12,2
05/11/2004,06:13,1013.25,1013.25,1013.25,1013.25,0,44
05/11/2004,06:15,1013.00,1013.25,1013.00,1013.25,38,4
05/11/2004,06:17,1013.50,1013.50,1013.50,1013.50,218,0
05/11/2004,06:19,1013.75,1013.75,1013.75,1013.75,253,0
05/11/2004,06:20,1013.75,1013.75,1013.75,1013.75,5,0
05/11/2004,06:21,1013.50,1013.75,1013.50,1013.50,1,30
05/11/2004,06:22,1013.50,1013.50,1013.50,1013.50,0,22
05/11/2004,06:23,1013.25,1013.25,1013.00,1013.00,28,18
05/11/2004,06:24,1013.25,1013.50,1013.25,1013.50,112,2
05/11/2004,06:25,1013.50,1013.50,1013.25,1013.25,58,15
05/11/2004,06:26,1013.25,1013.50,1013.25,1013.25,7,38
05/11/2004,06:27,1013.25,1013.25,1013.25,1013.25,0,1
05/11/2004,06:28,1013.25,1013.25,1013.00,1013.25,6,6
05/11/2004,06:29,1013.25,1013.25,1013.25,1013.25,2,0
05/11/2004,06:30,1013.00,1013.00,1013.00,1013.00,0,187
05/11/2004,06:31,1013.00,1013.00,1012.75,1013.00,5,4
05/11/2004,06:32,1013.00,1013.00,1013.00,1013.00,17,0
05/11/2004,06:33,1013.00,1013.00,1013.00,1013.00,16,0
05/11/2004,06:34,1012.75,1013.00,1012.75,1012.75,3,16
05/11/2004,06:35,1012.75,1012.75,1012.75,1012.75,0,10
05/11/2004,06:36,1012.75,1013.00,1012.75,1012.75,7,17
05/11/2004,06:37,1012.75,1012.75,1012.75,1012.75,0,32
05/11/2004,06:38,1012.50,1012.75,1012.50,1012.75,8,6
05/11/2004,06:39,1012.75,1012.75,1012.50,1012.75,3,5
05/11/2004,06:41,1012.75,1012.75,1012.75,1012.75,14,0
05/11/2004,06:42,1012.75,1012.75,1012.75,1012.75,12,0
05/11/2004,06:43,1012.75,1013.00,1012.75,1013.00,28,0
05/11/2004,06:44,1013.00,1013.00,1012.75,1012.75,6,1
05/11/2004,06:45,1012.75,1013.00,1012.75,1013.00,1,1
05/11/2004,06:46,1013.00,1013.00,1013.00,1013.00,7,0
05/11/2004,06:47,1013.00,1013.25,1013.00,1013.25,118,0
05/11/2004,06:48,1013.25,1013.25,1013.00,1013.00,27,3
05/11/2004,06:49,1013.00,1013.25,1013.00,1013.25,130,6
05/11/2004,06:50,1013.25,1013.50,1013.25,1013.25,12,9
05/11/2004,06:51,1013.25,1013.50,1013.00,1013.25,33,20
05/11/2004,06:52,1013.25,1013.25,1013.25,1013.25,0,4
05/11/2004,06:53,1013.50,1013.50,1013.25,1013.25,32,83
05/11/2004,06:54,1013.00,1013.25,1013.00,1013.25,22,10
05/11/2004,06:55,1013.25,1013.50,1013.25,1013.25,17,48
05/11/2004,06:56,1013.25,1013.25,1013.25,1013.25,0,26
05/11/2004,06:57,1013.50,1013.50,1013.25,1013.25,1,1
05/11/2004,06:58,1013.25,1013.25,1013.25,1013.25,0,90
05/11/2004,06:59,1013.25,1013.50,1013.00,1013.00,3,34
05/11/2004,07:00,1013.00,1013.25,1013.00,1013.25,117,2
05/11/2004,07:01,1013.25,1013.25,1013.00,1013.25,20,11
05/11/2004,07:02,1013.00,1013.00,1013.00,1013.00,0,2
05/11/2004,07:03,1013.25,1013.25,1013.00,1013.25,14,4
05/11/2004,07:04,1013.25,1013.25,1013.00,1013.00,26,1
05/11/2004,07:05,1013.00,1013.25,1013.00,1013.25,10,69
05/11/2004,07:06,1013.25,1013.25,1013.25,1013.25,52,0
05/11/2004,07:07,1013.25,1013.25,1013.25,1013.25,1,0
05/11/2004,07:08,1013.25,1013.50,1013.25,1013.50,32,0
05/11/2004,07:09,1013.25,1013.50,1013.25,1013.50,93,1
05/11/2004,07:10,1013.75,1013.75,1013.25,1013.50,56,63
05/11/2004,07:11,1013.50,1013.75,1013.50,1013.75,239,3
05/11/2004,07:12,1013.75,1014.00,1013.75,1014.00,20,64
05/11/2004,07:13,1013.75,1014.00,1013.75,1014.00,61,39
05/11/2004,07:14,1014.00,1014.25,1014.00,1014.00,116,13
05/11/2004,07:15,1014.25,1014.25,1014.00,1014.25,75,21
05/11/2004,07:16,1014.00,1014.25,1014.00,1014.25,131,5
05/11/2004,07:17,1014.25,1014.25,1014.00,1014.25,212,10
05/11/2004,07:18,1014.00,1014.25,1014.00,1014.25,11,30
05/11/2004,07:19,1014.25,1014.25,1014.00,1014.00,22,37
05/11/2004,07:20,1014.00,1014.25,1013.75,1013.75,84,246
05/11/2004,07:21,1013.75,1014.00,1013.00,1013.50,105,601
05/11/2004,07:22,1013.50,1013.50,1013.25,1013.50,275,3
05/11/2004,07:23,1013.50,1013.50,1013.25,1013.50,78,20
05/11/2004,07:24,1013.50,1013.75,1013.50,1013.50,4,67
05/11/2004,07:25,1013.25,1013.75,1013.25,1013.25,80,41
05/11/2004,07:26,1013.25,1013.50,1013.25,1013.25,6,90
05/11/2004,07:27,1013.25,1013.25,1013.25,1013.25,0,67
05/11/2004,07:28,1013.50,1013.50,1013.25,1013.25,2,42
05/11/2004,07:29,1013.50,1013.75,1013.50,1013.75,415,2
05/11/2004,07:30,1013.75,1013.75,1013.75,1013.75,7,0
05/11/2004,07:31,1013.50,1013.50,1013.25,1013.50,9,144
05/11/2004,07:32,1013.50,1013.50,1013.50,1013.50,470,0
05/11/2004,07:33,1013.75,1014.00,1013.50,1013.75,177,3
05/11/2004,07:34,1013.75,1014.00,1013.75,1014.00,166,79
05/11/2004,07:35,1014.00,1014.00,1014.00,1014.00,51,0
05/11/2004,07:36,1014.00,1014.25,1014.00,1014.25,179,1
05/11/2004,07:37,1014.25,1014.25,1014.00,1014.25,63,20
05/11/2004,07:38,1014.25,1014.50,1014.00,1014.25,190,17
05/11/2004,07:39,1014.25,1014.50,1014.25,1014.25,14,62
05/11/2004,07:40,1014.25,1014.50,1014.25,1014.50,289,17
05/11/2004,07:41,1014.25,1014.75,1014.25,1014.50,32,73
05/11/2004,07:42,1014.50,1014.75,1014.50,1014.75,291,4
05/11/2004,07:43,1014.75,1015.00,1014.75,1014.75,85,13
05/11/2004,07:44,1014.75,1015.00,1014.75,1014.75,5,196
05/11/2004,07:45,1015.00,1015.00,1014.75,1014.75,112,38
05/11/2004,07:46,1014.75,1015.00,1014.50,1014.75,167,113
05/11/2004,07:47,1014.75,1015.00,1014.75,1014.75,47,19
05/11/2004,07:48,1014.50,1014.75,1014.50,1014.50,60,185
05/11/2004,07:49,1014.50,1014.75,1014.50,1014.50,4,55
05/11/2004,07:50,1014.50,1014.75,1014.50,1014.50,100,29
05/11/2004,07:51,1014.75,1014.75,1014.75,1014.75,137,0
05/11/2004,07:52,1014.75,1014.75,1014.50,1014.75,103,3
05/11/2004,07:53,1014.75,1014.75,1014.75,1014.75,16,0
05/11/2004,07:54,1014.75,1014.75,1014.75,1014.75,113,0
05/11/2004,07:55,1014.75,1014.75,1014.75,1014.75,110,0
05/11/2004,07:56,1014.75,1015.00,1014.50,1014.75,226,11
05/11/2004,07:57,1014.75,1015.00,1014.75,1014.75,16,112
05/11/2004,07:58,1014.75,1015.00,1014.75,1014.75,243,3
05/11/2004,07:59,1014.75,1015.00,1014.75,1015.00,24,44
05/11/2004,08:00,1014.75,1015.00,1014.75,1014.75,1,274
05/11/2004,08:01,1014.75,1014.75,1014.50,1014.50,1,188
05/11/2004,08:02,1014.50,1014.75,1014.50,1014.50,129,39
05/11/2004,08:03,1014.75,1014.75,1014.50,1014.50,1,130
05/11/2004,08:04,1014.50,1014.50,1014.50,1014.50,0,168
05/11/2004,08:05,1014.50,1014.75,1014.50,1014.50,3,10
05/11/2004,08:06,1014.50,1014.75,1014.50,1014.75,55,39
05/11/2004,08:07,1014.75,1015.00,1014.50,1014.75,117,149
05/11/2004,08:08,1014.75,1014.75,1014.50,1014.75,16,72
05/11/2004,08:09,1014.75,1015.00,1014.75,1015.00,173,3
05/11/2004,08:10,1014.75,1015.00,1014.75,1015.00,14,25
05/11/2004,08:11,1014.75,1015.00,1014.75,1014.75,6,7
05/11/2004,08:12,1015.00,1015.00,1014.75,1015.00,182,4
05/11/2004,08:13,1015.00,1015.00,1014.75,1015.00,404,198
05/11/2004,08:14,1015.25,1015.25,1014.50,1014.75,158,250
05/11/2004,08:15,1014.75,1015.00,1014.50,1014.75,6,28
05/11/2004,08:16,1014.75,1015.00,1014.75,1014.75,2,204
05/11/2004,08:17,1014.75,1014.75,1014.50,1014.50,0,35
05/11/2004,08:18,1014.75,1014.75,1014.50,1014.50,10,107
05/11/2004,08:19,1014.50,1014.50,1014.25,1014.25,35,293
05/11/2004,08:20,1014.25,1014.50,1014.25,1014.50,28,78
05/11/2004,08:21,1014.25,1014.50,1014.25,1014.25,28,75
05/11/2004,08:22,1014.25,1014.50,1014.25,1014.25,1,24
05/11/2004,08:23,1014.25,1014.75,1014.25,1014.75,130,45
05/11/2004,08:24,1014.75,1014.75,1014.50,1014.50,4,7
05/11/2004,08:25,1014.50,1014.75,1014.50,1014.50,3,198
05/11/2004,08:26,1014.50,1014.50,1014.00,1014.25,138,286
05/11/2004,08:27,1014.25,1014.75,1014.00,1014.50,470,94
05/11/2004,08:28,1014.50,1015.25,1014.50,1015.00,1247,436
05/11/2004,08:29,1015.00,1015.25,1014.75,1014.75,659,437
05/11/2004,08:30,1014.75,1015.25,1014.00,1014.25,1606,1873
05/11/2004,08:31,1014.25,1014.50,1013.75,1013.75,1607,3573
05/11/2004,08:32,1013.75,1014.00,1013.50,1013.75,1569,1041
05/11/2004,08:33,1014.00,1014.00,1013.25,1013.75,1440,2146
05/11/2004,08:34,1013.75,1014.25,1013.50,1014.25,2677,668
05/11/2004,08:35,1014.25,1015.25,1014.00,1015.25,3802,1617
05/11/2004,08:36,1015.25,1015.75,1014.75,1015.75,4256,1509
05/11/2004,08:37,1015.75,1016.50,1015.50,1016.00,4803,1609
05/11/2004,08:38,1016.25,1016.50,1016.00,1016.50,2834,976
05/11/2004,08:39,1016.50,1016.75,1016.25,1016.50,3036,1982
05/11/2004,08:40,1016.50,1016.75,1016.00,1016.25,1519,3417
05/11/2004,08:41,1016.25,1016.75,1016.25,1016.75,1830,1942
05/11/2004,08:42,1016.50,1016.50,1015.75,1015.75,956,2440
05/11/2004,08:43,1016.00,1016.25,1015.50,1015.50,919,1865
05/11/2004,08:44,1015.50,1016.00,1015.25,1015.75,1444,2181
05/11/2004,08:45,1015.75,1016.00,1015.25,1016.00,1469,1690
05/11/2004,08:46,1016.00,1016.50,1015.75,1016.25,1873,1153
05/11/2004,08:47,1016.25,1016.50,1016.00,1016.50,1366,734
05/11/2004,08:48,1016.50,1017.50,1016.50,1017.25,5174,2443
05/11/2004,08:49,1017.00,1017.25,1016.00,1016.00,2440,3118
05/11/2004,08:50,1016.00,1016.25,1015.75,1016.00,2155,2442
05/11/2004,08:51,1016.25,1016.50,1015.25,1015.25,1102,2750
05/11/2004,08:52,1015.25,1015.50,1015.00,1015.50,1074,1784
05/11/2004,08:53,1015.25,1016.00,1015.25,1015.50,1688,1610
05/11/2004,08:54,1015.75,1016.25,1015.75,1016.00,1936,1046
05/11/2004,08:55,1016.00,1016.25,1015.75,1015.75,982,804
05/11/2004,08:56,1015.75,1017.25,1015.75,1017.25,5849,1749
05/11/2004,08:57,1017.25,1017.50,1016.75,1017.00,2974,1632
05/11/2004,08:58,1017.00,1018.25,1017.00,1018.25,4005,1570
05/11/2004,08:59,1018.25,1018.75,1018.00,1018.25,6203,2963
05/11/2004,09:00,1018.00,1018.25,1017.25,1017.25,533,2921
05/11/2004,09:01,1017.50,1017.75,1017.00,1017.25,1580,1797
05/11/2004,09:02,1017.00,1017.25,1016.75,1017.00,1376,996
05/11/2004,09:03,1017.25,1017.50,1016.75,1017.25,765,1694
05/11/2004,09:04,1017.25,1017.75,1017.00,1017.50,2244,1946
05/11/2004,09:05,1017.50,1018.00,1017.00,1017.75,1879,1083
05/11/2004,09:06,1017.75,1018.25,1017.25,1017.25,1444,1493
05/11/2004,09:07,1017.25,1017.75,1017.00,1017.50,1350,1283
05/11/2004,09:08,1017.50,1018.00,1017.25,1017.25,428,919
05/11/2004,09:09,1017.25,1017.50,1016.25,1016.50,859,2582
05/11/2004,09:10,1016.50,1017.25,1016.25,1016.75,1092,971
05/11/2004,09:11,1016.75,1017.50,1016.75,1017.50,853,234
05/11/2004,09:12,1017.50,1017.75,1017.25,1017.25,625,512
05/11/2004,09:13,1017.25,1018.25,1017.00,1017.50,2529,1691
05/11/2004,09:14,1017.25,1017.50,1016.75,1016.75,249,929
05/11/2004,09:15,1016.75,1017.00,1016.25,1016.50,1396,2632
05/11/2004,09:16,1016.75,1016.75,1016.25,1016.75,672,503
05/11/2004,09:17,1016.50,1016.75,1016.25,1016.25,730,451
05/11/2004,09:18,1016.25,1016.75,1016.00,1016.25,1416,916
05/11/2004,09:19,1016.25,1016.25,1015.75,1015.75,404,1627
05/11/2004,09:20,1016.00,1016.25,1015.75,1016.25,693,724
05/11/2004,09:21,1016.25,1017.00,1016.00,1016.75,2110,874
05/11/2004,09:22,1016.75,1017.00,1016.25,1017.00,1004,697
05/11/2004,09:23,1017.00,1017.25,1016.50,1017.25,1315,737
05/11/2004,09:24,1017.00,1017.25,1016.75,1017.00,230,348
05/11/2004,09:25,1017.00,1017.00,1016.50,1016.75,678,503
05/11/2004,09:26,1016.50,1016.75,1016.50,1016.75,632,1259
05/11/2004,09:27,1016.75,1017.25,1016.50,1016.50,529,867
05/11/2004,09:28,1016.50,1016.75,1015.75,1016.25,980,1986
05/11/2004,09:29,1016.50,1016.50,1015.75,1015.75,188,483
05/11/2004,09:30,1015.75,1016.00,1015.25,1015.25,490,2291
05/11/2004,09:31,1015.25,1015.75,1015.00,1015.25,820,1628
05/11/2004,09:32,1015.25,1016.50,1015.25,1016.25,1439,833
05/11/2004,09:33,1016.25,1016.50,1015.75,1015.75,510,491
05/11/2004,09:34,1015.75,1016.50,1015.75,1016.50,656,154
05/11/2004,09:35,1016.50,1017.00,1016.25,1016.50,1868,409
05/11/2004,09:36,1016.50,1016.50,1016.00,1016.00,496,412
05/11/2004,09:37,1016.00,1016.25,1015.50,1015.75,652,2082
05/11/2004,09:38,1015.75,1016.25,1015.50,1016.00,808,932
05/11/2004,09:39,1015.75,1016.25,1015.50,1016.25,747,504
05/11/2004,09:40,1016.00,1016.75,1016.00,1016.25,930,233
05/11/2004,09:41,1016.25,1017.25,1016.25,1017.00,2241,1160
05/11/2004,09:42,1017.00,1017.75,1017.00,1017.50,2138,586
05/11/2004,09:43,1017.50,1018.00,1017.25,1018.00,2085,502
05/11/2004,09:44,1018.25,1019.25,1018.00,1018.75,6609,2373
05/11/2004,09:45,1018.75,1019.75,1018.50,1018.75,2698,2181
05/11/2004,09:46,1018.75,1019.00,1018.25,1018.50,803,1277
05/11/2004,09:47,1018.50,1018.75,1018.00,1018.25,370,1105
05/11/2004,09:48,1018.25,1018.50,1018.00,1018.00,1021,610
05/11/2004,09:49,1018.25,1018.50,1018.00,1018.50,619,879
05/11/2004,09:50,1018.50,1019.00,1018.25,1018.25,956,522
05/11/2004,09:51,1018.25,1018.50,1018.00,1018.25,447,588
05/11/2004,09:52,1018.25,1018.25,1018.00,1018.00,747,788
05/11/2004,09:53,1018.00,1018.25,1017.50,1017.75,438,1159
05/11/2004,09:54,1017.75,1017.75,1017.50,1017.75,371,174
05/11/2004,09:55,1017.75,1018.00,1017.50,1017.50,902,599
05/11/2004,09:56,1017.75,1018.25,1017.50,1018.25,767,86
05/11/2004,09:57,1018.25,1018.25,1017.75,1018.00,640,458
05/11/2004,09:58,1018.00,1018.25,1017.75,1018.00,781,334
05/11/2004,09:59,1018.25,1018.25,1017.75,1018.00,388,286
05/11/2004,10:00,1018.00,1018.00,1016.75,1017.00,554,2291
05/11/2004,10:01,1017.00,1017.75,1017.00,1017.75,1477,600
05/11/2004,10:02,1017.50,1017.75,1017.00,1017.25,461,895
05/11/2004,10:03,1017.25,1017.75,1017.00,1017.75,501,286
05/11/2004,10:04,1017.75,1017.75,1017.25,1017.25,23,367
05/11/2004,10:05,1017.25,1017.75,1017.25,1017.50,63,181
05/11/2004,10:06,1017.25,1017.75,1017.25,1017.75,315,111
05/11/2004,10:07,1017.50,1018.00,1017.50,1017.75,538,534
05/11/2004,10:08,1018.00,1018.25,1017.75,1018.00,612,757
05/11/2004,10:09,1018.00,1018.75,1018.00,1018.25,1432,264
05/11/2004,10:10,1018.25,1018.50,1017.75,1018.00,1269,1417
05/11/2004,10:11,1018.00,1018.00,1017.75,1017.75,420,75
05/11/2004,10:12,1017.75,1018.25,1017.75,1018.00,447,730
05/11/2004,10:13,1018.00,1018.25,1017.75,1017.75,181,206
05/11/2004,10:14,1017.75,1018.25,1017.75,1017.75,178,403
05/11/2004,10:15,1018.00,1018.00,1017.50,1017.75,613,799
05/11/2004,10:16,1017.75,1018.00,1017.50,1018.00,337,292
05/11/2004,10:17,1018.00,1018.75,1018.00,1018.25,1949,804
05/11/2004,10:18,1018.50,1019.00,1018.50,1018.50,2096,961
05/11/2004,10:19,1018.50,1020.00,1018.50,1020.00,4775,1317
05/11/2004,10:20,1020.00,1020.00,1019.00,1019.50,1327,1928
05/11/2004,10:21,1019.50,1019.75,1018.75,1019.00,1573,1440
05/11/2004,10:22,1019.00,1019.25,1018.75,1019.00,965,656
05/11/2004,10:23,1019.00,1019.25,1018.75,1019.00,46,330
05/11/2004,10:24,1019.00,1019.25,1018.75,1018.75,252,189
05/11/2004,10:25,1018.75,1019.50,1018.75,1019.50,684,154
05/11/2004,10:26,1019.50,1019.50,1019.00,1019.25,1506,416
05/11/2004,10:27,1019.25,1019.75,1019.25,1019.75,375,588
05/11/2004,10:28,1019.75,1020.00,1019.00,1019.00,837,879
05/11/2004,10:29,1019.25,1019.25,1018.75,1019.25,107,848
05/11/2004,10:30,1019.00,1019.50,1019.00,1019.25,612,401
05/11/2004,10:31,1019.25,1019.75,1019.25,1019.75,546,387
05/11/2004,10:32,1019.75,1019.75,1019.25,1019.50,55,379
05/11/2004,10:33,1019.50,1019.50,1019.00,1019.25,387,808
05/11/2004,10:34,1019.00,1019.25,1019.00,1019.25,297,72
05/11/2004,10:35,1019.25,1019.75,1019.00,1019.75,817,434
05/11/2004,10:36,1019.75,1020.00,1019.25,1019.50,928,1037
05/11/2004,10:37,1019.50,1019.75,1019.25,1019.50,1645,724
05/11/2004,10:38,1019.50,1020.00,1019.25,1019.75,1115,277
05/11/2004,10:39,1020.00,1020.25,1019.75,1019.75,1759,1940
05/11/2004,10:40,1019.75,1020.00,1019.50,1019.75,355,477
05/11/2004,10:41,1019.75,1020.00,1019.50,1020.00,965,99
05/11/2004,10:42,1020.00,1020.25,1019.75,1019.75,492,614
05/11/2004,10:43,1019.75,1019.75,1019.25,1019.50,778,1360
05/11/2004,10:44,1019.50,1019.75,1019.25,1019.25,72,977
05/11/2004,10:45,1019.50,1019.50,1018.75,1019.00,263,1867
05/11/2004,10:46,1019.00,1019.25,1018.50,1018.50,813,1388
05/11/2004,10:47,1018.50,1019.00,1018.50,1018.50,612,1650
05/11/2004,10:48,1018.50,1018.50,1017.75,1018.00,1112,2258
05/11/2004,10:49,1018.00,1018.25,1017.75,1018.25,901,934
05/11/2004,10:50,1018.25,1018.50,1018.00,1018.50,1503,320
05/11/2004,10:51,1018.50,1018.50,1018.25,1018.50,577,361
05/11/2004,10:52,1018.25,1018.50,1018.25,1018.50,252,210
05/11/2004,10:53,1018.50,1018.75,1018.25,1018.50,704,617
05/11/2004,10:54,1018.50,1018.50,1018.25,1018.25,49,22
05/11/2004,10:55,1018.50,1019.00,1018.50,1018.50,764,477
05/11/2004,10:56,1018.75,1018.75,1018.50,1018.50,32,85
05/11/2004,10:57,1018.50,1018.75,1018.25,1018.25,233,665
05/11/2004,10:58,1018.25,1018.75,1018.25,1018.75,426,234
05/11/2004,10:59,1018.75,1018.75,1018.50,1018.75,110,134
05/11/2004,11:00,1018.50,1018.50,1018.00,1018.00,90,1058
05/11/2004,11:01,1018.25,1018.50,1018.00,1018.50,476,465
05/11/2004,11:02,1018.50,1018.50,1018.25,1018.50,414,25
05/11/2004,11:03,1018.50,1018.50,1018.25,1018.25,64,412
05/11/2004,11:04,1018.50,1018.75,1018.25,1018.50,99,89
05/11/2004,11:05,1018.50,1018.75,1018.25,1018.50,72,178
05/11/2004,11:06,1018.25,1018.75,1018.25,1018.75,120,109
05/11/2004,11:07,1018.75,1018.75,1018.50,1018.75,55,305
05/11/2004,11:08,1018.75,1019.00,1018.75,1018.75,520,69
05/11/2004,11:09,1019.00,1019.00,1018.50,1018.75,9,325
05/11/2004,11:10,1018.50,1018.50,1018.25,1018.25,520,566
05/11/2004,11:11,1018.50,1018.75,1018.50,1018.50,288,112
05/11/2004,11:12,1018.50,1019.00,1018.50,1018.75,1099,19
05/11/2004,11:13,1019.00,1019.25,1019.00,1019.25,414,36
05/11/2004,11:14,1019.00,1019.25,1018.75,1019.00,64,400
05/11/2004,11:15,1018.75,1019.25,1018.75,1019.00,237,26
05/11/2004,11:16,1019.00,1019.25,1018.75,1019.00,64,433
05/11/2004,11:17,1019.00,1019.00,1018.75,1019.00,179,8
05/11/2004,11:18,1018.75,1019.00,1018.25,1018.50,233,1295
05/11/2004,11:19,1018.50,1018.75,1018.25,1018.50,814,217
05/11/2004,11:20,1018.50,1018.75,1018.25,1018.50,359,161
05/11/2004,11:21,1018.50,1018.75,1018.50,1018.50,7,191
05/11/2004,11:22,1018.50,1018.75,1018.50,1018.75,1,246
05/11/2004,11:23,1018.75,1018.75,1018.00,1018.00,106,1095
05/11/2004,11:24,1018.00,1018.25,1017.75,1018.25,720,424
05/11/2004,11:25,1018.25,1018.25,1018.00,1018.00,350,348
05/11/2004,11:26,1018.00,1018.50,1018.00,1018.25,311,265
05/11/2004,11:27,1018.25,1018.75,1018.00,1018.50,468,100
05/11/2004,11:28,1018.50,1018.75,1018.25,1018.50,10,90
05/11/2004,11:29,1018.50,1018.75,1018.25,1018.25,172,38
05/11/2004,11:30,1018.25,1018.75,1018.25,1018.50,142,84
05/11/2004,11:31,1018.50,1018.50,1018.00,1018.00,236,340
05/11/2004,11:32,1018.00,1018.25,1017.75,1017.75,52,324
05/11/2004,11:33,1017.75,1018.00,1017.50,1017.50,145,995
05/11/2004,11:34,1017.50,1017.75,1017.25,1017.50,131,889
05/11/2004,11:35,1017.75,1017.75,1017.25,1017.25,13,361
05/11/2004,11:36,1017.25,1017.75,1017.25,1017.25,283,269
05/11/2004,11:37,1017.25,1017.50,1017.25,1017.25,26,652
05/11/2004,11:38,1017.25,1017.25,1017.00,1017.00,582,197
05/11/2004,11:39,1017.00,1017.50,1017.00,1017.25,394,65
05/11/2004,11:40,1017.25,1017.50,1017.00,1017.50,373,266
05/11/2004,11:41,1017.50,1017.50,1017.25,1017.50,201,100
05/11/2004,11:42,1017.50,1017.75,1017.50,1017.50,388,105
05/11/2004,11:43,1017.50,1017.50,1017.25,1017.50,15,111
05/11/2004,11:44,1017.50,1017.75,1017.25,1017.75,209,313
05/11/2004,11:45,1017.75,1018.00,1017.50,1017.75,713,443
05/11/2004,11:46,1017.75,1017.75,1017.25,1017.25,234,574
05/11/2004,11:47,1017.25,1017.75,1017.25,1017.50,243,135
05/11/2004,11:48,1017.50,1017.75,1017.50,1017.75,139,21
05/11/2004,11:49,1017.75,1018.00,1017.50,1017.75,253,706
05/11/2004,11:50,1017.75,1017.75,1017.50,1017.50,0,141
05/11/2004,11:51,1017.75,1018.00,1017.75,1018.00,215,98
05/11/2004,11:52,1018.00,1018.00,1017.75,1017.75,12,505
05/11/2004,11:53,1017.75,1017.75,1017.50,1017.50,105,1292
05/11/2004,11:54,1017.50,1018.25,1017.25,1018.00,834,602
05/11/2004,11:55,1018.00,1018.25,1018.00,1018.25,395,3
05/11/2004,11:56,1018.25,1018.50,1018.00,1018.00,896,830
05/11/2004,11:57,1018.00,1018.25,1017.50,1018.00,182,507
05/11/2004,11:58,1018.00,1018.00,1017.75,1017.75,8,342
05/11/2004,11:59,1018.00,1018.00,1017.75,1018.00,48,7
05/11/2004,12:00,1018.00,1018.00,1017.50,1017.75,14,215
05/11/2004,12:01,1017.75,1018.25,1017.50,1018.00,533,33
05/11/2004,12:02,1018.25,1018.25,1018.00,1018.00,9,401
05/11/2004,12:03,1018.00,1018.00,1017.75,1018.00,6,188
05/11/2004,12:04,1017.75,1018.00,1017.75,1017.75,5,318
05/11/2004,12:05,1017.75,1018.00,1017.50,1017.75,300,39
05/11/2004,12:06,1017.75,1018.00,1017.75,1018.00,128,34
05/11/2004,12:07,1018.00,1018.00,1017.50,1018.00,144,88
05/11/2004,12:08,1017.75,1018.00,1017.50,1017.75,272,193
05/11/2004,12:09,1017.75,1018.00,1017.75,1017.75,29,55
05/11/2004,12:10,1017.75,1018.25,1017.50,1017.75,431,216
05/11/2004,12:11,1017.50,1018.00,1017.50,1018.00,370,108
05/11/2004,12:12,1018.00,1018.00,1017.75,1017.75,7,192
05/11/2004,12:13,1017.75,1018.00,1017.50,1017.50,133,167
05/11/2004,12:14,1017.50,1017.75,1017.50,1017.75,62,94
05/11/2004,12:15,1017.50,1017.75,1017.25,1017.25,72,579
05/11/2004,12:16,1017.25,1017.50,1017.25,1017.25,161,147
05/11/2004,12:17,1017.50,1017.50,1016.50,1016.50,504,1360
05/11/2004,12:18,1016.50,1016.75,1016.50,1016.50,32,1238
05/11/2004,12:19,1016.75,1016.75,1016.00,1016.50,598,2105
05/11/2004,12:20,1016.50,1016.75,1016.25,1016.25,842,454
05/11/2004,12:21,1016.50,1016.50,1016.25,1016.50,215,933
05/11/2004,12:22,1016.50,1016.75,1015.50,1015.75,411,1943
05/11/2004,12:23,1015.75,1016.00,1015.50,1015.75,718,676
05/11/2004,12:24,1015.75,1016.50,1015.50,1016.25,1304,2345
05/11/2004,12:25,1016.25,1016.50,1016.25,1016.50,225,29
05/11/2004,12:26,1016.50,1016.50,1016.25,1016.25,358,266
05/11/2004,12:27,1016.50,1016.50,1016.00,1016.00,124,262
05/11/2004,12:28,1016.25,1016.75,1016.25,1016.75,1145,325
05/11/2004,12:29,1016.75,1016.75,1016.25,1016.75,313,255
05/11/2004,12:30,1016.75,1016.75,1016.50,1016.75,291,37
05/11/2004,12:31,1016.75,1017.00,1016.50,1017.00,251,26
05/11/2004,12:32,1017.00,1017.00,1016.75,1016.75,334,79
05/11/2004,12:33,1017.00,1017.00,1016.50,1016.75,62,245
05/11/2004,12:34,1016.50,1016.75,1016.25,1016.75,145,283
05/11/2004,12:35,1016.75,1016.75,1016.25,1016.50,573,522
05/11/2004,12:36,1016.25,1016.50,1016.25,1016.50,59,24
05/11/2004,12:37,1016.50,1016.50,1016.00,1016.25,157,348
05/11/2004,12:38,1016.25,1016.50,1016.25,1016.25,15,106
05/11/2004,12:39,1016.25,1016.50,1015.75,1015.75,8,1052
05/11/2004,12:40,1015.75,1015.75,1015.50,1015.75,26,706
05/11/2004,12:41,1015.50,1015.75,1015.00,1015.00,1342,3177
05/11/2004,12:42,1015.25,1015.50,1014.75,1014.75,1291,3072
05/11/2004,12:43,1014.75,1014.75,1013.25,1013.75,2354,8517
05/11/2004,12:44,1013.75,1014.00,1013.25,1014.00,1091,1436
05/11/2004,12:45,1014.00,1014.25,1013.50,1014.25,1646,1121
05/11/2004,12:46,1014.00,1014.50,1014.00,1014.25,1218,738
05/11/2004,12:47,1014.50,1015.00,1014.00,1014.75,1707,771
05/11/2004,12:48,1015.00,1015.00,1014.50,1014.50,230,564
05/11/2004,12:49,1014.50,1014.75,1014.25,1014.25,440,653
05/11/2004,12:50,1014.25,1014.75,1014.25,1014.75,434,122
05/11/2004,12:51,1014.75,1014.75,1013.75,1014.00,614,1922
05/11/2004,12:52,1013.75,1014.25,1013.50,1014.00,343,438
05/11/2004,12:53,1014.25,1014.25,1013.75,1014.25,505,395
05/11/2004,12:54,1014.00,1014.50,1014.00,1014.50,719,229
05/11/2004,12:55,1014.25,1014.75,1014.25,1014.75,451,275
05/11/2004,12:56,1014.75,1014.75,1013.75,1013.75,50,758
05/11/2004,12:57,1014.00,1014.75,1013.75,1014.75,630,162
05/11/2004,12:58,1014.75,1015.00,1014.00,1014.00,446,797
05/11/2004,12:59,1014.00,1014.25,1013.50,1013.75,594,2267
05/11/2004,13:00,1013.75,1014.75,1013.25,1014.75,2301,926
05/11/2004,13:01,1014.75,1015.50,1014.50,1015.00,2417,1073
05/11/2004,13:02,1015.25,1016.00,1015.00,1015.75,1277,1118
05/11/2004,13:03,1015.50,1016.00,1015.50,1015.75,291,549
05/11/2004,13:04,1015.50,1015.75,1015.25,1015.25,45,308
05/11/2004,13:05,1015.25,1015.75,1015.25,1015.50,486,468
05/11/2004,13:06,1015.50,1016.50,1015.50,1016.25,2499,1063
05/11/2004,13:07,1016.00,1016.25,1015.50,1015.50,412,1066
05/11/2004,13:08,1015.50,1016.25,1015.50,1016.00,1559,936
05/11/2004,13:09,1016.00,1016.25,1015.75,1016.00,196,284
05/11/2004,13:10,1016.00,1016.00,1015.75,1016.00,313,176
05/11/2004,13:11,1016.00,1016.00,1015.50,1015.50,576,810
05/11/2004,13:12,1015.50,1016.50,1015.25,1016.50,701,341
05/11/2004,13:13,1016.50,1016.50,1015.75,1016.00,147,479
05/11/2004,13:14,1016.00,1016.50,1016.00,1016.25,319,281
05/11/2004,13:15,1016.50,1016.75,1016.25,1016.25,916,711
05/11/2004,13:16,1016.25,1016.75,1016.25,1016.50,434,276
05/11/2004,13:17,1016.50,1017.50,1016.25,1017.00,3074,1061
05/11/2004,13:18,1017.25,1018.00,1017.00,1017.75,1996,477
05/11/2004,13:19,1018.00,1018.00,1017.00,1017.25,648,1141
05/11/2004,13:20,1017.25,1017.50,1017.00,1017.25,351,70
05/11/2004,13:21,1017.00,1017.25,1016.50,1016.75,470,1589
05/11/2004,13:22,1016.75,1017.00,1016.50,1016.50,161,335
05/11/2004,13:23,1016.50,1017.00,1016.25,1017.00,765,516
05/11/2004,13:24,1016.75,1017.25,1016.75,1016.75,217,425
05/11/2004,13:25,1016.75,1017.75,1016.50,1017.50,2171,556
05/11/2004,13:26,1017.25,1018.50,1017.00,1018.50,3455,1476
05/11/2004,13:27,1018.25,1018.25,1017.25,1018.00,1266,1638
05/11/2004,13:28,1018.00,1018.25,1017.50,1017.50,443,461
05/11/2004,13:29,1017.50,1017.75,1017.25,1017.75,510,336
05/11/2004,13:30,1017.75,1017.75,1017.25,1017.75,960,1140
05/11/2004,13:31,1017.75,1018.50,1017.50,1018.25,2963,689
05/11/2004,13:32,1018.00,1018.75,1018.00,1018.50,565,387
05/11/2004,13:33,1018.75,1018.75,1018.00,1018.25,1237,1158
05/11/2004,13:34,1018.25,1018.50,1017.75,1017.75,446,848
05/11/2004,13:35,1017.75,1018.25,1017.75,1017.75,218,628
05/11/2004,13:36,1017.75,1017.75,1017.00,1017.00,617,1980
05/11/2004,13:37,1017.25,1017.50,1016.75,1016.75,482,909
05/11/2004,13:38,1017.00,1017.50,1016.75,1017.25,1153,745
05/11/2004,13:39,1017.25,1017.25,1017.00,1017.25,530,249
05/11/2004,13:40,1017.25,1017.25,1016.50,1016.75,187,1247
05/11/2004,13:41,1017.00,1017.75,1017.00,1017.75,1108,107
05/11/2004,13:42,1017.75,1018.00,1017.50,1017.50,823,508
05/11/2004,13:43,1017.50,1017.75,1017.50,1017.75,238,74
05/11/2004,13:44,1017.75,1018.00,1017.50,1017.50,50,64
05/11/2004,13:45,1017.50,1017.50,1017.00,1017.50,489,996
05/11/2004,13:46,1017.25,1017.50,1016.75,1016.75,206,1042
05/11/2004,13:47,1017.00,1017.25,1016.75,1017.25,230,74
05/11/2004,13:48,1017.25,1017.25,1016.75,1017.00,307,270
05/11/2004,13:49,1017.00,1017.25,1016.75,1017.00,610,199
05/11/2004,13:50,1017.25,1017.25,1016.75,1017.00,57,451
05/11/2004,13:51,1016.75,1017.00,1016.50,1016.75,761,871
05/11/2004,13:52,1016.75,1017.25,1016.75,1017.25,1050,28
05/11/2004,13:53,1017.00,1017.25,1017.00,1017.00,9,105
05/11/2004,13:54,1017.25,1017.25,1017.00,1017.25,115,44
05/11/2004,13:55,1017.25,1018.00,1017.00,1018.00,2684,556
05/11/2004,13:56,1018.00,1018.00,1017.75,1017.75,363,362
05/11/2004,13:57,1017.75,1017.75,1017.25,1017.50,84,237
05/11/2004,13:58,1017.50,1017.75,1017.00,1017.00,41,865
05/11/2004,13:59,1017.00,1017.25,1016.50,1016.50,143,876
05/11/2004,14:00,1016.50,1017.25,1016.50,1017.25,539,53
05/11/2004,14:01,1017.25,1017.25,1016.75,1017.00,126,91
05/11/2004,14:02,1016.75,1017.50,1016.75,1017.50,940,15
05/11/2004,14:03,1017.50,1018.50,1017.50,1018.50,1968,275
05/11/2004,14:04,1018.50,1018.75,1018.25,1018.75,2055,742
05/11/2004,14:05,1018.75,1018.75,1018.00,1018.00,462,753
05/11/2004,14:06,1018.00,1018.50,1017.50,1018.00,1079,1718
05/11/2004,14:07,1018.00,1018.50,1018.00,1018.25,419,442
05/11/2004,14:08,1018.25,1018.50,1017.75,1018.25,838,740
05/11/2004,14:09,1018.50,1018.50,1017.75,1017.75,479,605
05/11/2004,14:10,1018.00,1018.50,1017.50,1018.00,1841,1269
05/11/2004,14:11,1018.25,1018.50,1017.75,1018.50,640,295
05/11/2004,14:12,1018.25,1018.50,1018.00,1018.50,440,97
05/11/2004,14:13,1018.50,1018.50,1018.00,1018.25,477,343
05/11/2004,14:14,1018.25,1018.75,1018.00,1018.50,574,591
05/11/2004,14:15,1018.25,1018.50,1017.75,1018.00,668,460
05/11/2004,14:16,1018.00,1018.25,1017.75,1018.00,389,425
05/11/2004,14:17,1018.00,1018.00,1017.00,1017.00,1430,3049
05/11/2004,14:18,1017.00,1017.50,1017.00,1017.25,464,105
05/11/2004,14:19,1017.25,1018.25,1017.25,1017.25,2192,978
05/11/2004,14:20,1017.50,1018.00,1017.25,1018.00,276,21
05/11/2004,14:21,1018.00,1018.00,1016.75,1016.75,75,1497
05/11/2004,14:22,1016.75,1016.75,1016.25,1016.25,2318,3065
05/11/2004,14:23,1016.50,1016.50,1016.00,1016.50,1613,1278
05/11/2004,14:24,1016.50,1017.00,1016.25,1017.00,700,22
05/11/2004,14:25,1016.75,1017.00,1016.25,1016.25,367,811
05/11/2004,14:26,1016.25,1016.50,1015.75,1016.00,1202,1450
05/11/2004,14:27,1016.00,1016.25,1015.75,1016.00,339,913
05/11/2004,14:28,1016.25,1016.75,1016.25,1016.50,726,67
05/11/2004,14:29,1016.50,1016.75,1016.25,1016.75,384,46
05/11/2004,14:30,1016.75,1016.75,1016.25,1016.75,234,809
05/11/2004,14:31,1016.50,1017.25,1016.50,1017.25,1556,945
05/11/2004,14:32,1017.00,1017.00,1016.50,1016.75,628,464
05/11/2004,14:33,1016.75,1017.50,1016.50,1017.25,750,335
05/11/2004,14:34,1017.25,1017.25,1017.00,1017.25,59,235
05/11/2004,14:35,1017.00,1017.25,1016.75,1016.75,354,304
05/11/2004,14:36,1017.00,1017.00,1016.25,1016.75,599,1105
05/11/2004,14:37,1016.50,1016.75,1016.25,1016.50,377,672
05/11/2004,14:38,1016.50,1016.50,1015.75,1015.75,614,2680
05/11/2004,14:39,1015.75,1016.00,1015.00,1015.00,871,3022
05/11/2004,14:40,1015.00,1015.75,1015.00,1015.75,1495,226
05/11/2004,14:41,1015.75,1016.25,1015.50,1016.00,1114,1006
05/11/2004,14:42,1016.00,1016.00,1015.75,1016.00,307,77
05/11/2004,14:43,1016.00,1016.75,1015.75,1016.25,1123,721
05/11/2004,14:44,1016.25,1016.75,1016.25,1016.50,814,340
05/11/2004,14:45,1016.25,1016.75,1016.25,1016.50,179,453
05/11/2004,14:46,1016.50,1016.75,1016.25,1016.50,128,225
05/11/2004,14:47,1016.75,1016.75,1016.25,1016.50,515,424
05/11/2004,14:48,1016.50,1017.50,1016.50,1017.00,2245,661
05/11/2004,14:49,1017.00,1017.50,1017.00,1017.50,1450,715
05/11/2004,14:50,1017.50,1017.75,1017.25,1017.50,1343,131
05/11/2004,14:51,1017.75,1018.00,1017.50,1017.75,745,1193
05/11/2004,14:52,1017.75,1018.25,1017.50,1018.00,744,1247
05/11/2004,14:53,1017.75,1018.50,1017.75,1018.25,2272,1533
05/11/2004,14:54,1018.25,1019.00,1018.25,1018.75,3192,1380
05/11/2004,14:55,1018.75,1019.50,1018.50,1019.50,3973,1584
05/11/2004,14:56,1019.25,1019.75,1019.25,1019.50,1473,399
05/11/2004,14:57,1019.50,1020.00,1019.25,1019.75,1690,1241
05/11/2004,14:58,1019.75,1020.00,1019.50,1019.75,1071,1478
05/11/2004,14:59,1019.75,1020.25,1019.75,1020.00,1864,1057
05/11/2004,15:00,1020.00,1020.25,1019.75,1019.75,2450,2301
05/11/2004,15:01,1020.00,1020.50,1019.00,1019.25,1760,4893
05/11/2004,15:02,1019.25,1019.25,1018.75,1019.00,1861,1557
05/11/2004,15:03,1019.00,1019.50,1018.50,1018.50,484,1937
05/11/2004,15:04,1018.50,1018.75,1018.00,1018.50,1533,2697
05/11/2004,15:05,1018.50,1019.25,1017.50,1018.25,2664,2878
05/11/2004,15:06,1018.25,1019.00,1017.25,1018.25,2998,2461
05/11/2004,15:07,1018.25,1018.75,1017.00,1017.25,1092,1600
05/11/2004,15:08,1017.25,1017.75,1017.25,1017.50,746,880
05/11/2004,15:09,1017.50,1017.75,1016.75,1017.00,734,1309
05/11/2004,15:10,1017.00,1018.00,1016.50,1017.00,1986,3228
05/11/2004,15:11,1017.00,1017.25,1015.75,1016.25,1813,2508
05/11/2004,15:12,1016.25,1016.50,1015.75,1016.00,656,857
05/11/2004,15:13,1016.25,1017.00,1016.25,1016.75,1175,367
05/11/2004,15:14,1017.00,1017.25,1016.50,1017.00,1031,539
05/11/2004,15:15,1017.00,1018.00,1016.75,1016.75,3013,1452
05/11/2004,15:16,1017.00,1017.00,1016.75,1017.00,13,3
05/11/2004,15:31,1017.75,1018.75,1017.75,1018.75,902,182
05/11/2004,15:32,1018.75,1018.75,1018.50,1018.75,376,225
05/11/2004,15:33,1018.50,1019.00,1018.50,1018.75,184,318
05/11/2004,15:34,1018.50,1019.00,1018.50,1019.00,455,4
05/11/2004,15:35,1019.00,1019.00,1018.25,1018.25,83,171
05/11/2004,15:36,1018.00,1018.00,1017.75,1018.00,197,104
05/11/2004,15:37,1018.25,1018.75,1018.00,1018.75,267,61
05/11/2004,15:38,1018.75,1019.00,1018.75,1018.75,105,72
05/11/2004,15:39,1018.75,1019.00,1018.75,1019.00,103,18
05/11/2004,15:40,1018.75,1018.75,1018.75,1018.75,0,66
05/11/2004,15:41,1018.50,1018.75,1018.25,1018.50,10,109
05/11/2004,15:42,1018.25,1018.50,1018.00,1018.25,66,30
05/11/2004,15:43,1018.25,1018.25,1018.00,1018.25,5,51
05/11/2004,15:44,1018.25,1018.25,1018.25,1018.25,22,0
05/11/2004,15:45,1018.25,1018.25,1018.25,1018.25,39,0
05/11/2004,15:46,1018.25,1018.25,1018.00,1018.00,34,67
05/11/2004,15:47,1018.00,1018.00,1017.50,1017.50,1,184
05/11/2004,15:48,1017.25,1017.75,1017.25,1017.75,55,17
05/11/2004,15:49,1018.00,1018.50,1018.00,1018.50,82,0
05/11/2004,15:50,1018.50,1018.50,1018.00,1018.00,27,28
05/11/2004,15:51,1018.25,1018.25,1018.00,1018.00,2,105
05/11/2004,15:53,1018.25,1018.25,1018.25,1018.25,3,0
05/11/2004,15:54,1018.25,1018.25,1018.25,1018.25,1,0
05/11/2004,15:55,1018.25,1018.25,1018.00,1018.00,24,1
05/11/2004,15:56,1018.25,1018.50,1018.25,1018.50,107,1
05/11/2004,15:57,1018.50,1018.50,1018.25,1018.25,18,1
05/11/2004,15:58,1018.25,1018.25,1018.25,1018.25,0,13
05/11/2004,15:59,1018.25,1018.25,1018.00,1018.00,0,49
05/11/2004,16:00,1018.00,1018.50,1018.00,1018.50,104,43
05/11/2004,17:01,1014.50,1014.75,1014.25,1014.25,170,19
05/11/2004,17:02,1014.25,1014.50,1014.25,1014.50,19,56
05/11/2004,17:03,1014.25,1014.50,1014.00,1014.00,4,26
05/11/2004,17:04,1014.00,1014.25,1014.00,1014.00,1,46
05/11/2004,17:06,1014.25,1014.50,1014.25,1014.50,46,0
05/11/2004,17:07,1014.50,1014.50,1014.50,1014.50,14,0
05/11/2004,17:08,1014.50,1014.75,1014.25,1014.25,7,5
05/11/2004,17:09,1014.25,1014.50,1014.25,1014.50,7,16
05/11/2004,17:10,1014.50,1014.50,1014.25,1014.25,14,5
05/11/2004,17:11,1014.50,1014.50,1014.50,1014.50,2,0
05/11/2004,17:12,1014.50,1014.50,1014.50,1014.50,1,0
05/11/2004,17:13,1014.50,1014.50,1014.50,1014.50,72,0
05/11/2004,17:14,1014.50,1014.50,1014.50,1014.50,12,0
05/11/2004,17:15,1014.50,1014.50,1014.50,1014.50,11,0
05/11/2004,17:16,1014.50,1014.50,1014.50,1014.50,26,0
05/11/2004,17:17,1014.50,1014.50,1014.50,1014.50,1,0
05/11/2004,17:19,1014.75,1015.00,1014.75,1015.00,53,0
05/11/2004,17:20,1015.00,1015.00,1015.00,1015.00,1,0
05/11/2004,17:22,1015.00,1015.00,1014.75,1014.75,55,3
05/11/2004,17:23,1015.00,1015.00,1015.00,1015.00,36,0
05/11/2004,17:24,1015.00,1015.25,1015.00,1015.25,10,0
05/11/2004,17:25,1015.00,1015.25,1015.00,1015.00,1,11
05/11/2004,17:26,1015.00,1015.00,1014.75,1015.00,2,8
05/11/2004,17:27,1014.75,1014.75,1014.75,1014.75,0,1
05/11/2004,17:28,1015.00,1015.00,1015.00,1015.00,10,0
05/11/2004,17:29,1014.75,1015.00,1014.75,1015.00,10,1
05/11/2004,17:30,1015.25,1015.25,1015.00,1015.00,3,1
05/11/2004,17:31,1015.25,1015.25,1015.25,1015.25,4,0
05/11/2004,17:32,1015.25,1015.25,1015.25,1015.25,87,0
05/11/2004,17:34,1015.25,1015.25,1015.25,1015.25,13,0
05/11/2004,17:35,1015.25,1015.50,1015.25,1015.25,103,8
05/11/2004,17:37,1015.25,1015.50,1015.25,1015.50,1,1
05/11/2004,17:39,1015.50,1015.50,1015.25,1015.25,3,4
05/11/2004,17:41,1015.00,1015.00,1015.00,1015.00,0,66
05/11/2004,17:42,1015.00,1015.00,1015.00,1015.00,0,26
05/11/2004,17:45,1015.25,1015.25,1015.25,1015.25,15,0
05/11/2004,17:47,1015.50,1015.50,1015.50,1015.50,14,0
05/11/2004,17:49,1015.75,1015.75,1015.50,1015.50,1,1
05/11/2004,17:50,1015.50,1015.50,1015.50,1015.50,0,1
05/11/2004,17:51,1015.50,1015.50,1015.50,1015.50,0,3
05/11/2004,17:55,1015.25,1015.25,1015.00,1015.00,0,111
05/11/2004,17:57,1015.00,1015.00,1015.00,1015.00,0,6
05/11/2004,17:58,1015.00,1015.00,1015.00,1015.00,0,24
05/11/2004,17:59,1015.00,1015.00,1015.00,1015.00,0,1
05/11/2004,18:00,1015.00,1015.00,1014.50,1014.75,9,107
05/11/2004,18:01,1014.50,1014.75,1014.50,1014.75,5,1
05/11/2004,18:02,1015.00,1015.00,1014.75,1014.75,5,1
05/11/2004,18:03,1014.75,1014.75,1014.75,1014.75,0,30
05/11/2004,18:04,1014.75,1014.75,1014.75,1014.75,0,6
05/11/2004,18:06,1015.00,1015.00,1015.00,1015.00,1,0
05/11/2004,18:07,1015.00,1015.00,1014.75,1014.75,3,1
05/11/2004,18:08,1015.00,1015.00,1015.00,1015.00,4,0
05/11/2004,18:09,1015.00,1015.00,1015.00,1015.00,11,0
05/11/2004,18:11,1015.25,1015.25,1015.25,1015.25,50,0
05/11/2004,18:12,1015.25,1015.25,1015.25,1015.25,5,0
05/11/2004,18:13,1015.25,1015.25,1015.25,1015.25,1,0
05/11/2004,18:15,1015.25,1015.25,1015.25,1015.25,1,0
05/11/2004,18:16,1015.25,1015.25,1015.25,1015.25,3,0
05/11/2004,18:20,1015.25,1015.25,1015.25,1015.25,2,0
05/11/2004,18:22,1015.50,1015.50,1015.25,1015.25,1,24
05/11/2004,18:23,1015.25,1015.25,1015.25,1015.25,0,1
05/11/2004,18:24,1015.00,1015.00,1015.00,1015.00,0,5
05/11/2004,18:26,1015.25,1015.25,1015.25,1015.25,1,0
05/11/2004,18:27,1015.00,1015.25,1015.00,1015.25,1,1
05/11/2004,18:28,1015.25,1015.25,1015.25,1015.25,3,0
05/11/2004,18:29,1015.25,1015.25,1015.25,1015.25,1,0
05/11/2004,18:30,1015.25,1015.25,1015.25,1015.25,1,0
05/11/2004,18:31,1015.25,1015.25,1015.25,1015.25,1,0
05/11/2004,18:33,1015.25,1015.50,1015.25,1015.50,7,0
05/11/2004,18:39,1015.50,1015.50,1015.50,1015.50,1,0
05/11/2004,18:40,1015.25,1015.25,1015.25,1015.25,0,7
05/11/2004,18:41,1015.50,1015.50,1015.50,1015.50,1,0
05/11/2004,18:42,1015.50,1015.50,1015.25,1015.25,20,2
05/11/2004,18:46,1015.50,1015.50,1015.50,1015.50,10,0
05/11/2004,18:47,1015.50,1015.50,1015.50,1015.50,13,0
05/11/2004,18:48,1015.50,1015.50,1015.50,1015.50,2,0
05/11/2004,18:49,1015.75,1015.75,1015.75,1015.75,3,0
05/11/2004,18:51,1015.50,1015.50,1015.50,1015.50,0,1
05/11/2004,18:52,1015.50,1015.50,1015.50,1015.50,0,11
05/11/2004,18:54,1015.50,1015.50,1015.50,1015.50,0,10
05/11/2004,19:01,1015.50,1015.50,1015.50,1015.50,0,2
05/11/2004,19:03,1015.75,1015.75,1015.75,1015.75,5,0
05/11/2004,19:06,1015.75,1015.75,1015.75,1015.75,2,0
05/11/2004,19:08,1015.75,1015.75,1015.50,1015.50,40,5
05/11/2004,19:10,1016.00,1017.00,1016.00,1016.75,198,1
05/11/2004,19:11,1016.75,1016.75,1016.75,1016.75,0,2
05/11/2004,19:13,1016.75,1016.75,1016.75,1016.75,0,12
05/11/2004,19:14,1016.75,1017.00,1016.75,1017.00,2,1
05/11/2004,19:15,1016.75,1016.75,1016.75,1016.75,0,1
05/11/2004,19:16,1017.00,1017.00,1016.75,1017.00,6,59
05/11/2004,19:17,1017.00,1017.00,1017.00,1017.00,2,0
05/11/2004,19:18,1017.00,1017.00,1017.00,1017.00,2,0
05/11/2004,19:20,1016.75,1016.75,1016.75,1016.75,0,1
05/11/2004,19:21,1017.00,1017.00,1017.00,1017.00,35,0
05/11/2004,19:22,1017.00,1017.00,1017.00,1017.00,6,0
05/11/2004,19:23,1017.25,1017.25,1017.00,1017.00,6,1
05/11/2004,19:24,1017.00,1017.25,1017.00,1017.25,46,1
05/11/2004,19:26,1017.00,1017.00,1017.00,1017.00,0,1
05/11/2004,19:27,1017.25,1017.25,1017.25,1017.25,7,0
05/11/2004,19:28,1017.25,1017.50,1017.25,1017.50,40,0
05/11/2004,19:29,1017.25,1017.25,1017.25,1017.25,0,42
05/11/2004,19:31,1017.25,1017.75,1017.25,1017.75,54,1
05/11/2004,19:32,1017.50,1017.75,1017.50,1017.75,3,68
05/11/2004,19:33,1017.50,1017.75,1017.50,1017.75,6,5
05/11/2004,19:34,1017.50,1017.50,1017.50,1017.50,0,29
05/11/2004,19:35,1017.50,1017.75,1017.50,1017.75,31,4
05/11/2004,19:36,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,19:37,1017.75,1017.75,1017.75,1017.75,25,0
05/11/2004,19:38,1017.75,1018.25,1017.75,1018.25,75,0
05/11/2004,19:39,1018.25,1018.25,1018.25,1018.25,69,0
05/11/2004,19:40,1018.25,1018.50,1018.25,1018.50,31,0
05/11/2004,19:41,1018.50,1018.75,1018.50,1018.75,47,0
05/11/2004,19:42,1018.50,1018.75,1018.50,1018.50,5,5
05/11/2004,19:43,1018.50,1018.50,1018.50,1018.50,0,41
05/11/2004,19:44,1018.25,1018.50,1018.25,1018.25,5,84
05/11/2004,19:45,1018.00,1018.00,1018.00,1018.00,0,1
05/11/2004,19:46,1018.00,1018.00,1018.00,1018.00,0,51
05/11/2004,19:47,1018.00,1018.00,1018.00,1018.00,0,4
05/11/2004,19:48,1018.00,1018.00,1018.00,1018.00,0,6
05/11/2004,19:49,1018.00,1018.00,1018.00,1018.00,0,1
05/11/2004,19:50,1018.00,1018.00,1018.00,1018.00,0,17
05/11/2004,19:51,1018.00,1018.00,1018.00,1018.00,0,20
05/11/2004,19:52,1017.75,1017.75,1017.75,1017.75,0,42
05/11/2004,19:53,1018.00,1018.00,1018.00,1018.00,2,0
05/11/2004,19:54,1017.75,1017.75,1017.75,1017.75,0,1
05/11/2004,19:56,1017.75,1017.75,1017.75,1017.75,0,2
05/11/2004,19:58,1017.50,1017.75,1017.50,1017.75,3,1
05/11/2004,19:59,1017.50,1017.50,1017.50,1017.50,0,4
05/11/2004,20:01,1017.50,1017.75,1017.50,1017.50,67,23
05/11/2004,20:02,1017.75,1017.75,1017.75,1017.75,50,0
05/11/2004,20:03,1017.75,1017.75,1017.50,1017.50,5,3
05/11/2004,20:04,1017.75,1017.75,1017.75,1017.75,3,0
05/11/2004,20:05,1017.75,1017.75,1017.75,1017.75,13,0
05/11/2004,20:06,1017.75,1017.75,1017.75,1017.75,25,0
05/11/2004,20:07,1017.75,1017.75,1017.75,1017.75,10,0
05/11/2004,20:09,1017.50,1017.50,1017.50,1017.50,0,7
05/11/2004,20:10,1017.50,1017.50,1017.50,1017.50,0,1
05/11/2004,20:11,1017.50,1017.50,1017.25,1017.25,0,66
05/11/2004,20:13,1017.50,1017.50,1017.50,1017.50,6,0
05/11/2004,20:14,1017.50,1017.50,1017.50,1017.50,11,0
05/11/2004,20:15,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,20:16,1017.50,1017.50,1017.50,1017.50,0,3
05/11/2004,20:17,1017.50,1017.50,1017.50,1017.50,0,4
05/11/2004,20:19,1017.50,1017.50,1017.50,1017.50,0,5
05/11/2004,20:21,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,20:22,1017.50,1017.50,1017.25,1017.25,0,2
05/11/2004,20:23,1017.50,1017.50,1017.50,1017.50,3,0
05/11/2004,20:32,1017.50,1017.50,1017.50,1017.50,2,0
05/11/2004,20:33,1017.25,1017.25,1017.25,1017.25,0,4
05/11/2004,20:35,1017.25,1017.25,1017.25,1017.25,0,60
05/11/2004,20:36,1017.25,1017.25,1017.25,1017.25,0,4
05/11/2004,20:41,1017.50,1017.50,1017.50,1017.50,5,0
05/11/2004,20:44,1017.50,1017.50,1017.50,1017.50,2,0
05/11/2004,20:46,1017.50,1017.50,1017.50,1017.50,16,0
05/11/2004,20:48,1017.50,1017.50,1017.50,1017.50,1,0
05/11/2004,20:49,1017.50,1017.50,1017.50,1017.50,3,0
05/11/2004,20:51,1017.50,1017.50,1017.50,1017.50,5,0
05/11/2004,20:52,1017.50,1017.50,1017.50,1017.50,10,0
05/11/2004,20:53,1017.50,1017.50,1017.25,1017.50,47,5
05/11/2004,20:55,1017.75,1017.75,1017.50,1017.75,4,1
05/11/2004,20:56,1017.75,1017.75,1017.75,1017.75,16,0
05/11/2004,20:58,1018.00,1018.00,1017.50,1017.50,1,2
05/11/2004,20:59,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,21:01,1017.75,1018.00,1017.75,1017.75,5,4
05/11/2004,21:02,1018.00,1018.00,1018.00,1018.00,6,0
05/11/2004,21:05,1017.75,1018.00,1017.75,1018.00,6,2
05/11/2004,21:09,1017.75,1017.75,1017.75,1017.75,0,14
05/11/2004,21:12,1017.75,1017.75,1017.75,1017.75,0,1
05/11/2004,21:14,1017.50,1017.50,1017.50,1017.50,0,1
05/11/2004,21:15,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,21:17,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,21:20,1018.00,1018.00,1018.00,1018.00,1,0
05/11/2004,21:23,1018.00,1018.00,1017.75,1017.75,1,5
05/11/2004,21:25,1017.75,1017.75,1017.75,1017.75,0,1
05/11/2004,21:27,1017.75,1017.75,1017.75,1017.75,0,1
05/11/2004,21:29,1017.75,1017.75,1017.75,1017.75,0,1
05/11/2004,21:30,1017.75,1017.75,1017.75,1017.75,0,4
05/11/2004,21:33,1017.50,1017.50,1017.50,1017.50,0,2
05/11/2004,21:34,1017.50,1017.50,1017.50,1017.50,0,1
05/11/2004,21:35,1017.50,1017.50,1017.50,1017.50,0,2
05/11/2004,21:37,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,21:41,1017.75,1017.75,1017.75,1017.75,8,0
05/11/2004,21:42,1017.75,1017.75,1017.75,1017.75,2,0
05/11/2004,21:44,1017.75,1017.75,1017.75,1017.75,5,0
05/11/2004,21:45,1017.75,1017.75,1017.75,1017.75,15,0
05/11/2004,21:46,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,21:47,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,21:50,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,21:57,1017.50,1017.50,1017.50,1017.50,0,1
05/11/2004,22:02,1017.50,1017.50,1017.50,1017.50,0,2
05/11/2004,22:12,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,22:13,1017.75,1017.75,1017.75,1017.75,6,0
05/11/2004,22:14,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,22:20,1017.75,1017.75,1017.75,1017.75,5,0
05/11/2004,22:22,1017.75,1017.75,1017.75,1017.75,18,0
05/11/2004,22:28,1017.75,1017.75,1017.75,1017.75,10,0
05/11/2004,22:30,1017.75,1017.75,1017.75,1017.75,4,0
05/11/2004,22:32,1017.75,1017.75,1017.75,1017.75,2,0
05/11/2004,22:33,1017.75,1017.75,1017.75,1017.75,4,0
05/11/2004,22:34,1017.75,1017.75,1017.50,1017.50,1,1
05/11/2004,22:38,1017.75,1017.75,1017.75,1017.75,2,0
05/11/2004,22:44,1017.75,1017.75,1017.75,1017.75,6,0
05/11/2004,22:45,1017.75,1017.75,1017.75,1017.75,2,0
05/11/2004,22:46,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,22:47,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,22:48,1017.50,1017.50,1017.50,1017.50,0,5
05/11/2004,22:49,1017.50,1017.50,1017.50,1017.50,0,12
05/11/2004,22:53,1017.50,1017.50,1017.50,1017.50,0,1
05/11/2004,22:57,1017.50,1017.50,1017.50,1017.50,0,2
05/11/2004,22:59,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,23:00,1017.75,1017.75,1017.75,1017.75,2,0
05/11/2004,23:02,1017.50,1017.50,1017.50,1017.50,0,1
05/11/2004,23:07,1017.50,1017.50,1017.50,1017.50,0,1
05/11/2004,23:08,1017.50,1017.50,1017.50,1017.50,0,2
05/11/2004,23:17,1017.50,1017.50,1017.50,1017.50,0,3
05/11/2004,23:18,1017.50,1017.50,1017.50,1017.50,0,1
05/11/2004,23:21,1017.50,1017.50,1017.50,1017.50,0,1
05/11/2004,23:22,1017.50,1017.50,1017.50,1017.50,0,5
05/11/2004,23:23,1017.50,1017.50,1017.50,1017.50,0,2
05/11/2004,23:24,1017.50,1017.50,1017.50,1017.50,0,2
05/11/2004,23:28,1017.50,1017.50,1017.50,1017.50,0,1
05/11/2004,23:30,1017.50,1017.50,1017.50,1017.50,0,1
05/11/2004,23:32,1017.50,1017.50,1017.50,1017.50,0,8
05/11/2004,23:33,1017.75,1017.75,1017.75,1017.75,33,0
05/11/2004,23:34,1017.75,1017.75,1017.75,1017.75,1,0
05/11/2004,23:42,1017.75,1017.75,1017.75,1017.75,40,0
05/11/2004,23:43,1017.75,1017.75,1017.75,1017.75,3,0
05/11/2004,23:45,1017.75,1017.75,1017.75,1017.75,2,0
05/11/2004,23:46,1017.75,1017.75,1017.75,1017.75,40,0
05/11/2004,23:48,1017.75,1017.75,1017.75,1017.75,2,0
05/11/2004,23:57,1017.75,1017.75,1017.75,1017.75,1,0
05/12/2004,00:02,1018.00,1018.00,1018.00,1018.00,1,0
05/12/2004,00:04,1018.00,1018.00,1018.00,1018.00,2,0
05/12/2004,00:05,1017.75,1017.75,1017.75,1017.75,0,1
05/12/2004,00:09,1017.75,1017.75,1017.75,1017.75,0,3
05/12/2004,00:10,1018.00,1018.00,1018.00,1018.00,5,0
05/12/2004,00:13,1018.00,1018.00,1018.00,1018.00,1,0
05/12/2004,00:18,1017.75,1017.75,1017.75,1017.75,0,5
05/12/2004,00:19,1017.75,1017.75,1017.75,1017.75,0,9
05/12/2004,00:21,1017.75,1017.75,1017.75,1017.75,0,1
05/12/2004,00:24,1018.00,1018.00,1018.00,1018.00,1,0
05/12/2004,00:25,1017.75,1017.75,1017.75,1017.75,0,1
05/12/2004,00:31,1017.75,1017.75,1017.75,1017.75,0,1
05/12/2004,00:36,1018.00,1018.00,1018.00,1018.00,4,0
05/12/2004,00:37,1018.00,1018.00,1018.00,1018.00,10,0
05/12/2004,00:38,1018.00,1018.50,1018.00,1018.50,206,0
05/12/2004,00:39,1018.50,1018.50,1018.25,1018.25,5,1
05/12/2004,00:40,1018.50,1018.50,1018.50,1018.50,42,0
05/12/2004,00:41,1018.50,1018.50,1018.50,1018.50,1,0
05/12/2004,00:42,1018.25,1018.50,1018.25,1018.50,35,5
05/12/2004,00:44,1018.50,1018.50,1018.50,1018.50,6,0
05/12/2004,00:48,1018.50,1018.50,1018.50,1018.50,5,0
05/12/2004,00:51,1018.50,1018.75,1018.50,1018.50,100,8
05/12/2004,00:52,1018.50,1018.50,1018.50,1018.50,0,5
05/12/2004,00:53,1018.75,1018.75,1018.75,1018.75,15,0
05/12/2004,00:54,1018.75,1019.00,1018.75,1019.00,42,0
05/12/2004,00:55,1019.00,1019.00,1019.00,1019.00,3,0
05/12/2004,00:56,1019.00,1019.00,1019.00,1019.00,1,0
05/12/2004,00:58,1019.00,1019.00,1019.00,1019.00,23,0
05/12/2004,00:59,1019.00,1019.25,1019.00,1019.25,37,0
05/12/2004,01:00,1019.00,1019.00,1019.00,1019.00,0,5
05/12/2004,01:01,1019.00,1019.00,1019.00,1019.00,0,3
05/12/2004,01:02,1019.25,1019.25,1019.00,1019.25,6,8
05/12/2004,01:03,1019.00,1019.00,1019.00,1019.00,0,2
05/12/2004,01:05,1019.25,1019.25,1019.25,1019.25,9,0
05/12/2004,01:06,1019.25,1019.25,1019.25,1019.25,1,0
05/12/2004,01:07,1019.00,1019.00,1019.00,1019.00,0,9
05/12/2004,01:10,1019.25,1019.25,1019.25,1019.25,2,0
05/12/2004,01:11,1019.25,1019.25,1019.25,1019.25,5,0
05/12/2004,01:13,1019.00,1019.00,1019.00,1019.00,0,1
05/12/2004,01:14,1019.25,1019.25,1019.25,1019.25,52,0
05/12/2004,01:16,1019.25,1019.50,1019.25,1019.50,4,0
05/12/2004,01:17,1019.50,1019.50,1019.50,1019.50,2,0
05/12/2004,01:19,1019.50,1019.50,1019.50,1019.50,1,0
05/12/2004,01:20,1019.50,1019.50,1019.50,1019.50,3,0
05/12/2004,01:22,1019.25,1019.25,1019.25,1019.25,0,1
05/12/2004,01:23,1019.25,1019.25,1019.25,1019.25,0,2
05/12/2004,01:25,1019.25,1019.25,1019.25,1019.25,0,1
05/12/2004,01:27,1019.25,1019.25,1019.25,1019.25,0,2
05/12/2004,01:28,1019.25,1019.50,1019.25,1019.25,36,2
05/12/2004,01:29,1019.50,1019.50,1019.50,1019.50,20,0
05/12/2004,01:30,1019.50,1019.50,1019.50,1019.50,6,0
05/12/2004,01:31,1019.75,1019.75,1019.75,1019.75,16,0
05/12/2004,01:32,1019.50,1019.50,1019.50,1019.50,0,1
05/12/2004,01:33,1019.50,1019.50,1019.50,1019.50,0,7
05/12/2004,01:34,1019.75,1019.75,1019.50,1019.50,1,1
05/12/2004,01:35,1019.75,1019.75,1019.75,1019.75,1,0
05/12/2004,01:36,1019.50,1019.50,1019.50,1019.50,0,2
05/12/2004,01:38,1019.50,1019.75,1019.50,1019.75,2,10
05/12/2004,01:39,1019.50,1019.50,1019.50,1019.50,0,1
05/12/2004,01:40,1019.50,1019.50,1019.50,1019.50,0,1
05/12/2004,01:41,1019.50,1019.75,1019.50,1019.75,60,1
05/12/2004,01:42,1019.75,1019.75,1019.75,1019.75,12,0
05/12/2004,01:43,1019.75,1019.75,1019.75,1019.75,6,0
05/12/2004,01:47,1019.50,1019.50,1019.50,1019.50,0,1
05/12/2004,01:48,1019.50,1019.75,1019.50,1019.50,1,10
05/12/2004,01:49,1019.25,1019.25,1019.25,1019.25,0,17
05/12/2004,01:50,1019.25,1019.25,1019.25,1019.25,0,1
05/12/2004,01:51,1019.25,1019.25,1019.25,1019.25,0,7
05/12/2004,01:53,1019.25,1019.50,1019.25,1019.25,1,38
05/12/2004,01:54,1019.25,1019.75,1019.25,1019.75,11,4
05/12/2004,01:55,1019.50,1019.50,1019.50,1019.50,0,3
05/12/2004,01:56,1019.50,1019.50,1019.50,1019.50,0,1
05/12/2004,01:57,1019.50,1019.75,1019.50,1019.75,5,10
05/12/2004,01:58,1019.50,1019.75,1019.50,1019.75,1,1
05/12/2004,01:59,1019.50,1019.50,1019.50,1019.50,0,2
05/12/2004,02:00,1019.25,1019.25,1019.25,1019.25,0,6
05/12/2004,02:01,1019.25,1019.25,1019.25,1019.25,0,12
05/12/2004,02:02,1019.25,1019.75,1019.25,1019.75,56,6
05/12/2004,02:03,1019.75,1020.00,1019.50,1019.75,212,26
05/12/2004,02:04,1019.75,1019.75,1019.25,1019.50,7,30
05/12/2004,02:05,1019.25,1019.25,1019.25,1019.25,0,17
05/12/2004,02:06,1019.00,1019.00,1019.00,1019.00,0,138
05/12/2004,02:07,1018.75,1019.00,1018.75,1018.75,4,51
05/12/2004,02:08,1019.00,1019.25,1019.00,1019.00,24,5
05/12/2004,02:09,1019.25,1019.25,1019.00,1019.00,33,11
05/12/2004,02:10,1019.00,1019.00,1018.75,1018.75,0,4
05/12/2004,02:11,1018.75,1018.75,1018.50,1018.50,7,37
05/12/2004,02:12,1018.50,1018.50,1018.25,1018.25,0,54
05/12/2004,02:13,1018.25,1018.50,1018.25,1018.50,38,16
05/12/2004,02:14,1018.75,1018.75,1018.25,1018.25,6,13
05/12/2004,02:15,1018.00,1018.00,1018.00,1018.00,0,41
05/12/2004,02:16,1018.00,1018.00,1018.00,1018.00,0,23
05/12/2004,02:18,1018.00,1018.00,1017.75,1017.75,14,47
05/12/2004,02:19,1017.75,1018.00,1017.75,1018.00,52,1
05/12/2004,02:20,1018.00,1018.00,1017.75,1017.75,27,54
05/12/2004,02:21,1018.00,1018.00,1017.75,1018.00,46,22
05/12/2004,02:22,1018.00,1018.00,1018.00,1018.00,1,0
05/12/2004,02:23,1018.00,1018.00,1018.00,1018.00,25,0
05/12/2004,02:24,1018.00,1018.25,1018.00,1018.25,82,0
05/12/2004,02:25,1018.25,1018.50,1018.25,1018.25,100,25
05/12/2004,02:26,1018.25,1018.25,1018.25,1018.25,0,21
05/12/2004,02:27,1018.25,1018.25,1018.00,1018.00,0,24
05/12/2004,02:28,1018.25,1018.25,1018.25,1018.25,20,0
05/12/2004,02:29,1018.25,1018.25,1018.00,1018.00,2,21
05/12/2004,02:30,1018.00,1018.00,1018.00,1018.00,0,1
05/12/2004,02:31,1017.75,1017.75,1017.75,1017.75,0,56
05/12/2004,02:32,1017.75,1018.00,1017.50,1017.75,25,121
05/12/2004,02:33,1017.75,1017.75,1017.50,1017.75,71,21
05/12/2004,02:34,1017.50,1017.50,1017.25,1017.25,0,513
05/12/2004,02:35,1017.00,1017.25,1016.75,1017.00,145,72
05/12/2004,02:36,1017.25,1017.25,1017.00,1017.00,22,1
05/12/2004,02:37,1017.00,1017.00,1017.00,1017.00,0,27
05/12/2004,02:38,1016.75,1017.00,1016.75,1017.00,18,1
05/12/2004,02:39,1017.00,1017.00,1017.00,1017.00,17,0
05/12/2004,02:40,1017.00,1017.00,1016.75,1016.75,14,1
05/12/2004,02:41,1017.00,1017.00,1016.50,1016.75,19,202
05/12/2004,02:42,1016.50,1016.50,1016.00,1016.50,18,207
05/12/2004,02:43,1016.50,1016.75,1016.25,1016.50,122,14
05/12/2004,02:44,1016.50,1016.50,1016.25,1016.25,114,8
05/12/2004,02:45,1016.25,1016.25,1016.00,1016.00,0,58
05/12/2004,02:46,1016.00,1016.00,1016.00,1016.00,0,44
05/12/2004,02:47,1016.00,1016.00,1015.75,1016.00,8,7
05/12/2004,02:48,1016.00,1016.00,1016.00,1016.00,14,0
05/12/2004,02:49,1016.25,1016.25,1016.25,1016.25,20,0
05/12/2004,02:50,1016.25,1016.25,1016.25,1016.25,47,0
05/12/2004,02:51,1016.25,1016.50,1016.25,1016.25,74,12
05/12/2004,02:52,1016.25,1016.25,1016.25,1016.25,0,19
05/12/2004,02:53,1016.00,1016.25,1016.00,1016.00,9,37
05/12/2004,02:54,1016.00,1016.50,1016.00,1016.50,147,12
05/12/2004,02:55,1016.50,1016.50,1016.25,1016.25,7,57
05/12/2004,02:56,1016.25,1016.25,1016.25,1016.25,0,141
05/12/2004,02:57,1016.25,1016.25,1016.25,1016.25,0,2
05/12/2004,02:58,1016.50,1016.75,1016.50,1016.50,15,8
05/12/2004,02:59,1016.25,1016.75,1016.25,1016.50,10,17
05/12/2004,03:00,1016.50,1016.50,1016.25,1016.25,0,99
05/12/2004,03:01,1016.25,1016.25,1015.75,1016.00,32,82
05/12/2004,03:02,1016.00,1016.00,1015.50,1015.50,55,184
05/12/2004,03:03,1015.50,1015.50,1015.50,1015.50,0,59
05/12/2004,03:04,1015.50,1015.50,1014.75,1015.25,34,283
05/12/2004,03:05,1015.00,1015.25,1015.00,1015.25,1,20
05/12/2004,03:06,1015.00,1015.00,1014.50,1014.50,3,482
05/12/2004,03:07,1014.50,1014.75,1014.50,1014.75,108,131
05/12/2004,03:08,1014.50,1014.50,1014.00,1014.25,22,203
05/12/2004,03:09,1014.50,1014.50,1014.25,1014.50,5,100
05/12/2004,03:10,1014.50,1015.00,1014.50,1015.00,238,0
05/12/2004,03:11,1015.00,1015.25,1015.00,1015.00,91,25
05/12/2004,03:12,1015.00,1015.00,1015.00,1015.00,0,59
05/12/2004,03:13,1015.25,1015.25,1015.25,1015.25,41,0
05/12/2004,03:14,1015.50,1015.50,1015.25,1015.50,30,43
05/12/2004,03:15,1015.75,1015.75,1015.75,1015.75,45,0
05/12/2004,03:16,1015.50,1015.50,1015.50,1015.50,0,54
05/12/2004,03:17,1015.50,1015.50,1015.50,1015.50,0,5
05/12/2004,03:18,1015.50,1015.50,1015.25,1015.50,6,27
05/12/2004,03:19,1015.50,1015.50,1015.25,1015.25,15,35
05/12/2004,03:20,1015.25,1015.25,1015.25,1015.25,0,8
05/12/2004,03:21,1015.25,1015.25,1015.00,1015.25,78,55
05/12/2004,03:22,1015.25,1015.50,1015.25,1015.50,22,0
05/12/2004,03:23,1015.50,1015.50,1015.50,1015.50,30,0
05/12/2004,03:24,1015.50,1015.50,1015.50,1015.50,44,0
05/12/2004,03:25,1015.50,1015.75,1015.50,1015.75,116,0
05/12/2004,03:26,1015.75,1015.75,1015.50,1015.75,9,1
05/12/2004,03:27,1015.75,1015.75,1015.50,1015.50,16,4
05/12/2004,03:28,1015.50,1015.50,1015.50,1015.50,0,63
05/12/2004,03:29,1015.50,1015.50,1015.50,1015.50,0,87
05/12/2004,03:30,1015.75,1015.75,1015.75,1015.75,5,0
05/12/2004,03:31,1015.75,1015.75,1015.75,1015.75,30,0
05/12/2004,03:32,1015.75,1016.00,1015.75,1016.00,55,0
05/12/2004,03:33,1016.00,1016.00,1016.00,1016.00,136,0
05/12/2004,03:34,1016.25,1016.50,1016.25,1016.25,113,78
05/12/2004,03:35,1016.50,1016.50,1016.50,1016.50,22,0
05/12/2004,03:36,1016.50,1016.75,1016.50,1016.75,112,0
05/12/2004,03:37,1016.75,1016.75,1016.50,1016.50,18,2
05/12/2004,03:38,1016.50,1016.75,1016.50,1016.50,16,29
05/12/2004,03:39,1016.50,1017.00,1016.50,1017.00,35,3
05/12/2004,03:40,1017.00,1017.00,1017.00,1017.00,65,0
05/12/2004,03:41,1017.00,1017.00,1017.00,1017.00,23,0
05/12/2004,03:42,1017.25,1017.25,1017.25,1017.25,57,0
05/12/2004,03:43,1017.50,1017.75,1017.50,1017.75,128,67
05/12/2004,03:44,1017.75,1018.00,1017.50,1018.00,31,6
05/12/2004,03:45,1018.00,1018.00,1017.50,1017.75,13,17
05/12/2004,03:46,1017.75,1017.75,1017.50,1017.75,26,5
05/12/2004,03:47,1017.50,1017.50,1017.25,1017.25,0,18
05/12/2004,03:48,1017.25,1017.50,1017.25,1017.50,2,1
05/12/2004,03:49,1017.50,1017.50,1017.25,1017.25,1,13
05/12/2004,03:50,1017.50,1017.50,1017.50,1017.50,11,0
05/12/2004,03:51,1017.75,1017.75,1017.75,1017.75,3,0
05/12/2004,03:52,1017.50,1017.50,1017.25,1017.25,0,54
05/12/2004,03:53,1017.25,1017.25,1017.25,1017.25,0,4
05/12/2004,03:54,1017.50,1017.75,1017.50,1017.75,29,1
05/12/2004,03:58,1017.75,1017.75,1017.75,1017.75,18,0
05/12/2004,03:59,1017.50,1017.75,1017.50,1017.75,4,1
05/12/2004,04:00,1017.75,1017.75,1017.75,1017.75,1,0
05/12/2004,04:01,1018.00,1018.25,1018.00,1018.25,30,0
05/12/2004,04:02,1018.00,1018.50,1018.00,1018.50,64,46
05/12/2004,04:03,1018.25,1018.25,1018.00,1018.25,10,60
05/12/2004,04:04,1018.25,1018.25,1018.00,1018.00,6,18
05/12/2004,04:05,1017.75,1017.75,1017.75,1017.75,0,17
05/12/2004,04:06,1017.75,1017.75,1017.75,1017.75,0,13
05/12/2004,04:07,1017.50,1017.50,1017.50,1017.50,0,1
05/12/2004,04:08,1017.75,1017.75,1017.75,1017.75,4,0
05/12/2004,04:09,1017.75,1017.75,1017.75,1017.75,2,0
05/12/2004,04:11,1017.75,1017.75,1017.75,1017.75,4,0
05/12/2004,04:12,1018.00,1018.00,1018.00,1018.00,10,0
05/12/2004,04:14,1017.75,1017.75,1017.50,1017.50,0,66
05/12/2004,04:15,1017.50,1017.50,1017.50,1017.50,0,11
05/12/2004,04:16,1017.25,1017.50,1017.25,1017.25,1,53
05/12/2004,04:17,1017.00,1017.00,1016.75,1017.00,1,100
05/12/2004,04:18,1017.00,1017.00,1017.00,1017.00,4,0
05/12/2004,04:19,1017.00,1017.00,1017.00,1017.00,16,0
05/12/2004,04:20,1017.00,1017.25,1017.00,1017.25,7,0
05/12/2004,04:21,1017.25,1017.50,1017.25,1017.25,92,21
05/12/2004,04:22,1017.25,1017.50,1017.25,1017.25,3,4
05/12/2004,04:23,1017.25,1017.25,1017.25,1017.25,0,1
05/12/2004,04:24,1017.25,1017.25,1017.25,1017.25,0,35
05/12/2004,04:25,1017.25,1017.50,1017.00,1017.50,10,19
05/12/2004,04:28,1017.50,1017.50,1017.50,1017.50,1,0
05/12/2004,04:29,1017.50,1017.50,1017.50,1017.50,8,0
05/12/2004,04:30,1017.50,1017.50,1017.50,1017.50,8,0
05/12/2004,04:31,1017.25,1017.25,1017.25,1017.25,0,9
05/12/2004,04:32,1017.00,1017.00,1016.75,1016.75,0,36
05/12/2004,04:33,1016.75,1016.75,1016.75,1016.75,0,8
05/12/2004,04:34,1016.75,1016.75,1016.75,1016.75,0,1
05/12/2004,04:35,1016.75,1016.75,1016.75,1016.75,0,128
05/12/2004,04:36,1016.75,1016.75,1016.75,1016.75,0,1
05/12/2004,04:37,1017.00,1017.00,1017.00,1017.00,22,0
05/12/2004,04:38,1017.00,1017.00,1017.00,1017.00,10,0
05/12/2004,04:40,1017.00,1017.00,1017.00,1017.00,1,0
05/12/2004,04:41,1017.00,1017.00,1017.00,1017.00,2,0
05/12/2004,04:42,1017.25,1017.25,1017.25,1017.25,28,0
05/12/2004,04:43,1017.25,1017.50,1017.25,1017.50,154,0
05/12/2004,04:45,1017.50,1017.50,1017.50,1017.50,7,0
05/12/2004,04:47,1017.50,1017.50,1017.50,1017.50,43,0
05/12/2004,04:48,1017.50,1017.50,1017.25,1017.25,1,11
05/12/2004,04:49,1017.25,1017.25,1017.00,1017.00,0,4
05/12/2004,04:51,1017.00,1017.00,1017.00,1017.00,0,1
05/12/2004,04:52,1017.00,1017.00,1017.00,1017.00,0,11
05/12/2004,04:55,1017.00,1017.00,1016.75,1016.75,0,52
05/12/2004,04:56,1016.75,1016.75,1016.50,1016.50,30,35
05/12/2004,04:57,1016.75,1016.75,1016.50,1016.50,2,1
05/12/2004,04:58,1016.75,1016.75,1016.50,1016.75,12,1
05/12/2004,04:59,1016.75,1017.00,1016.75,1016.75,19,27
05/12/2004,05:01,1016.75,1016.75,1016.75,1016.75,0,2
05/12/2004,05:02,1017.00,1017.00,1017.00,1017.00,26,0
05/12/2004,05:03,1017.25,1017.25,1017.25,1017.25,2,0
05/12/2004,05:05,1017.00,1017.00,1017.00,1017.00,0,1
05/12/2004,05:06,1016.75,1016.75,1016.75,1016.75,0,12
05/12/2004,05:07,1016.75,1016.75,1016.75,1016.75,0,2
05/12/2004,05:08,1016.75,1016.75,1016.75,1016.75,0,6
05/12/2004,05:09,1016.75,1017.00,1016.75,1017.00,25,7
05/12/2004,05:10,1017.00,1017.00,1017.00,1017.00,20,0
05/12/2004,05:11,1017.00,1017.00,1016.75,1016.75,14,23
05/12/2004,05:12,1016.75,1016.75,1016.75,1016.75,0,1
05/12/2004,05:13,1017.00,1017.00,1016.75,1016.75,2,55
05/12/2004,05:14,1016.75,1016.75,1016.75,1016.75,0,52
05/12/2004,05:15,1017.00,1017.00,1017.00,1017.00,76,0
05/12/2004,05:16,1017.00,1017.25,1016.75,1017.25,7,3
05/12/2004,05:17,1017.00,1017.00,1017.00,1017.00,0,10
05/12/2004,05:18,1017.00,1017.00,1017.00,1017.00,0,110
05/12/2004,05:19,1017.00,1017.00,1016.75,1016.75,2,120
05/12/2004,05:20,1016.75,1017.25,1016.75,1017.00,35,24
05/12/2004,05:21,1017.25,1017.25,1017.25,1017.25,2,0
05/12/2004,05:23,1017.25,1017.25,1017.25,1017.25,2,0
05/12/2004,05:26,1017.00,1017.25,1017.00,1017.00,1,10
05/12/2004,05:27,1017.00,1017.00,1017.00,1017.00,0,8
05/12/2004,05:28,1017.00,1017.00,1017.00,1017.00,0,2
05/12/2004,05:29,1017.00,1017.25,1017.00,1017.25,10,2
05/12/2004,05:30,1017.25,1017.25,1017.00,1017.00,12,55
05/12/2004,05:32,1017.00,1017.00,1016.75,1016.75,0,88
05/12/2004,05:33,1016.75,1016.75,1016.75,1016.75,0,22
05/12/2004,05:34,1016.50,1016.50,1016.25,1016.50,6,40
05/12/2004,05:35,1016.50,1016.50,1016.50,1016.50,2,0
05/12/2004,05:36,1016.50,1016.50,1016.50,1016.50,6,0
05/12/2004,05:37,1016.25,1016.50,1016.25,1016.25,2,103
05/12/2004,05:38,1016.25,1016.50,1016.25,1016.50,3,1
05/12/2004,05:39,1016.25,1016.25,1016.25,1016.25,0,28
05/12/2004,05:40,1016.25,1016.25,1016.00,1016.25,35,5
05/12/2004,05:41,1016.25,1016.25,1015.75,1015.75,18,70
05/12/2004,05:42,1015.75,1015.75,1015.75,1015.75,0,10
05/12/2004,05:43,1016.00,1016.00,1015.75,1016.00,14,2
05/12/2004,05:44,1016.00,1016.00,1015.75,1015.75,4,3
05/12/2004,05:45,1016.00,1016.00,1016.00,1016.00,107,0
05/12/2004,05:46,1016.00,1016.00,1016.00,1016.00,51,0
05/12/2004,05:47,1016.25,1016.25,1016.00,1016.00,22,1
05/12/2004,05:48,1016.00,1016.00,1016.00,1016.00,0,77
05/12/2004,05:49,1015.75,1016.00,1015.75,1015.75,30,17
05/12/2004,05:50,1015.75,1015.75,1015.25,1015.50,3,82
05/12/2004,05:51,1015.50,1015.75,1015.50,1015.75,89,0
05/12/2004,05:52,1016.00,1016.25,1015.75,1016.25,98,5
05/12/2004,05:53,1016.25,1016.75,1016.25,1016.50,70,67
05/12/2004,05:54,1016.50,1016.50,1016.50,1016.50,0,23
05/12/2004,05:55,1016.50,1016.50,1016.25,1016.25,0,12
05/12/2004,05:56,1016.50,1016.50,1016.25,1016.25,8,10
05/12/2004,05:57,1016.25,1016.25,1016.25,1016.25,0,4
05/12/2004,05:58,1016.00,1016.00,1016.00,1016.00,0,26
05/12/2004,05:59,1016.25,1016.25,1016.25,1016.25,6,0
05/12/2004,06:00,1016.25,1016.25,1016.25,1016.25,2,0
05/12/2004,06:01,1016.00,1016.25,1016.00,1016.25,1,1
05/12/2004,06:02,1016.25,1016.25,1016.00,1016.00,2,9
05/12/2004,06:03,1016.00,1016.25,1016.00,1016.00,2,9
05/12/2004,06:04,1016.00,1016.00,1016.00,1016.00,0,1
05/12/2004,06:05,1015.75,1015.75,1015.50,1015.50,0,74
05/12/2004,06:06,1015.50,1015.50,1015.50,1015.50,0,2
05/12/2004,06:08,1015.75,1015.75,1015.50,1015.75,53,2
05/12/2004,06:09,1016.00,1016.25,1016.00,1016.00,37,5
05/12/2004,06:10,1016.25,1017.00,1016.25,1016.75,264,42
05/12/2004,06:11,1016.75,1016.75,1016.75,1016.75,0,14
05/12/2004,06:12,1016.75,1016.75,1016.75,1016.75,0,74
05/12/2004,06:13,1016.50,1016.50,1016.50,1016.50,0,20
05/12/2004,06:14,1016.50,1016.50,1016.50,1016.50,0,4
05/12/2004,06:16,1016.50,1016.50,1016.50,1016.50,0,2
05/12/2004,06:17,1016.25,1016.25,1016.25,1016.25,0,104
05/12/2004,06:18,1016.25,1016.25,1016.25,1016.25,0,39
05/12/2004,06:19,1016.50,1016.50,1016.50,1016.50,1,0
05/12/2004,06:20,1016.50,1016.50,1016.50,1016.50,1,0
05/12/2004,06:21,1016.50,1016.75,1016.50,1016.75,11,0
05/12/2004,06:22,1016.50,1016.50,1016.50,1016.50,0,9
05/12/2004,06:23,1016.50,1016.50,1016.50,1016.50,0,20
05/12/2004,06:24,1016.50,1016.50,1016.50,1016.50,0,5
05/12/2004,06:25,1016.50,1016.50,1016.25,1016.25,0,21
05/12/2004,06:26,1016.25,1016.25,1016.25,1016.25,0,5
05/12/2004,06:27,1016.25,1016.50,1016.25,1016.50,4,1
05/12/2004,06:28,1016.50,1016.50,1016.50,1016.50,113,0
05/12/2004,06:29,1016.50,1016.50,1016.25,1016.25,14,16
05/12/2004,06:30,1016.75,1016.75,1016.75,1016.75,132,0
05/12/2004,06:31,1016.75,1017.00,1016.75,1016.75,18,54
05/12/2004,06:32,1016.75,1017.00,1016.75,1017.00,26,49
05/12/2004,06:33,1017.00,1017.50,1017.00,1017.50,431,0
05/12/2004,06:34,1017.75,1017.75,1017.50,1017.50,166,113
05/12/2004,06:35,1017.75,1017.75,1017.50,1017.75,221,1
05/12/2004,06:36,1018.00,1018.00,1017.75,1017.75,3,47
05/12/2004,06:37,1018.00,1018.25,1017.75,1018.25,240,1
05/12/2004,06:38,1018.25,1018.25,1018.25,1018.25,17,0
05/12/2004,06:39,1018.00,1018.25,1018.00,1018.25,1,76
05/12/2004,06:40,1018.00,1018.25,1017.75,1017.75,2,135
05/12/2004,06:41,1017.75,1018.00,1017.75,1018.00,4,4
05/12/2004,06:42,1018.00,1018.25,1018.00,1018.25,32,0
05/12/2004,06:43,1018.25,1018.25,1018.25,1018.25,13,0
05/12/2004,06:44,1018.25,1018.25,1018.00,1018.00,25,7
05/12/2004,06:45,1018.00,1018.25,1018.00,1018.00,1,84
05/12/2004,06:46,1018.00,1018.00,1017.75,1017.75,0,10
05/12/2004,06:47,1018.00,1018.25,1018.00,1018.00,74,30
05/12/2004,06:48,1018.25,1018.25,1018.25,1018.25,50,0
05/12/2004,06:49,1018.25,1018.25,1018.00,1018.25,3,2
05/12/2004,06:50,1018.00,1018.00,1018.00,1018.00,0,4
05/12/2004,06:51,1018.00,1018.25,1018.00,1018.25,1,12
05/12/2004,06:52,1018.25,1018.25,1018.00,1018.00,84,4
05/12/2004,06:53,1018.00,1018.00,1017.75,1018.00,2,62
05/12/2004,06:54,1017.75,1018.00,1017.75,1017.75,25,8
05/12/2004,06:55,1017.75,1017.75,1017.25,1017.25,0,387
05/12/2004,06:56,1017.50,1017.50,1017.50,1017.50,72,0
05/12/2004,06:57,1017.50,1017.50,1017.25,1017.25,7,1
05/12/2004,06:58,1017.50,1017.50,1017.25,1017.25,43,3
05/12/2004,06:59,1017.25,1017.25,1017.00,1017.00,5,287
05/12/2004,07:00,1017.00,1017.25,1017.00,1017.25,1,7
05/12/2004,07:01,1017.00,1017.25,1017.00,1017.25,14,7
05/12/2004,07:02,1017.25,1017.25,1017.25,1017.25,31,0
05/12/2004,07:03,1017.25,1017.50,1017.25,1017.25,43,5
05/12/2004,07:04,1017.25,1017.25,1017.25,1017.25,0,6
05/12/2004,07:05,1017.25,1017.25,1017.25,1017.25,0,8
05/12/2004,07:06,1017.25,1017.50,1017.25,1017.50,1,3
05/12/2004,07:07,1017.50,1017.50,1017.50,1017.50,7,0
05/12/2004,07:08,1017.50,1017.50,1017.50,1017.50,50,0
05/12/2004,07:09,1017.50,1017.50,1017.50,1017.50,9,0
05/12/2004,07:10,1017.50,1017.50,1017.25,1017.25,35,2
05/12/2004,07:11,1017.25,1017.25,1017.25,1017.25,0,25
05/12/2004,07:12,1017.50,1017.50,1017.25,1017.25,3,1
05/12/2004,07:13,1017.50,1017.75,1017.50,1017.75,51,0
05/12/2004,07:14,1017.50,1017.75,1017.50,1017.75,85,14
05/12/2004,07:15,1017.50,1017.50,1017.50,1017.50,0,122
05/12/2004,07:16,1017.25,1017.50,1017.25,1017.50,51,39
05/12/2004,07:17,1017.50,1017.50,1017.50,1017.50,2,0
05/12/2004,07:19,1017.25,1017.25,1017.25,1017.25,0,116
05/12/2004,07:20,1017.25,1017.50,1017.25,1017.50,50,4
05/12/2004,07:21,1017.25,1017.50,1017.00,1017.00,1,15
05/12/2004,07:22,1017.00,1017.00,1016.75,1016.75,9,391
05/12/2004,07:23,1016.75,1016.75,1016.50,1016.50,1,175
05/12/2004,07:24,1016.50,1016.50,1016.25,1016.25,0,38
05/12/2004,07:25,1016.25,1016.25,1016.00,1016.25,41,84
05/12/2004,07:26,1016.25,1016.50,1016.25,1016.50,268,0
05/12/2004,07:27,1016.75,1016.75,1016.50,1016.50,28,41
05/12/2004,07:28,1016.25,1016.50,1015.75,1015.75,4,213
05/12/2004,07:29,1015.75,1016.25,1015.75,1016.00,19,23
05/12/2004,07:30,1015.75,1015.75,1015.50,1015.50,0,107
05/12/2004,07:31,1015.75,1016.25,1015.50,1016.25,334,94
05/12/2004,07:32,1016.25,1016.25,1016.00,1016.00,164,3
05/12/2004,07:33,1016.25,1016.25,1016.25,1016.25,30,0
05/12/2004,07:34,1016.00,1016.00,1014.75,1015.00,65,607
05/12/2004,07:35,1015.00,1015.25,1015.00,1015.25,251,214
05/12/2004,07:36,1015.25,1015.50,1015.25,1015.50,141,50
05/12/2004,07:37,1015.50,1015.75,1015.25,1015.75,126,4
05/12/2004,07:38,1015.75,1015.75,1015.25,1015.50,37,225
05/12/2004,07:39,1015.50,1015.75,1015.25,1015.75,115,27
05/12/2004,07:40,1015.75,1016.00,1015.50,1016.00,149,5
05/12/2004,07:41,1015.75,1015.75,1015.00,1015.00,0,289
05/12/2004,07:42,1015.00,1015.25,1015.00,1015.25,68,115
05/12/2004,07:43,1015.25,1015.25,1015.00,1015.25,66,3
05/12/2004,07:44,1015.25,1015.25,1015.00,1015.00,61,44
05/12/2004,07:45,1015.25,1015.50,1015.00,1015.25,149,3
05/12/2004,07:46,1015.25,1015.50,1015.25,1015.25,63,34
05/12/2004,07:47,1015.25,1015.50,1015.25,1015.25,2,208
05/12/2004,07:48,1015.25,1015.50,1015.25,1015.50,186,52
05/12/2004,07:49,1015.75,1015.75,1015.50,1015.50,9,31
05/12/2004,07:50,1015.50,1015.50,1015.25,1015.25,0,4
05/12/2004,07:51,1015.50,1015.50,1015.25,1015.50,45,2
05/12/2004,07:52,1015.25,1015.50,1015.25,1015.25,14,122
05/12/2004,07:53,1015.25,1015.50,1015.25,1015.50,103,66
05/12/2004,07:54,1015.75,1015.75,1015.50,1015.75,307,8
05/12/2004,07:55,1015.75,1015.75,1015.75,1015.75,82,0
05/12/2004,07:56,1015.75,1016.25,1015.75,1016.00,168,10
05/12/2004,07:57,1016.00,1016.25,1016.00,1016.00,1,40
05/12/2004,07:58,1016.00,1016.50,1016.00,1016.50,565,12
05/12/2004,07:59,1016.50,1016.50,1016.25,1016.50,229,74
05/12/2004,08:00,1016.50,1016.75,1016.50,1016.75,136,0
05/12/2004,08:01,1016.75,1017.00,1016.50,1016.75,151,5
05/12/2004,08:02,1016.75,1017.00,1016.75,1016.75,1,89
05/12/2004,08:03,1017.00,1017.00,1016.50,1016.75,2,413
05/12/2004,08:04,1016.75,1017.00,1016.75,1017.00,187,3
05/12/2004,08:05,1016.75,1016.75,1016.50,1016.75,1,408
05/12/2004,08:06,1016.75,1016.75,1016.50,1016.50,1,93
05/12/2004,08:07,1016.50,1016.50,1016.50,1016.50,0,211
05/12/2004,08:08,1016.50,1016.75,1016.50,1016.50,15,94
05/12/2004,08:09,1016.50,1016.50,1016.50,1016.50,0,14
05/12/2004,08:10,1016.50,1016.50,1016.50,1016.50,0,11
05/12/2004,08:11,1016.50,1016.75,1016.25,1016.75,150,30
05/12/2004,08:12,1016.50,1016.75,1016.50,1016.75,31,6
05/12/2004,08:13,1016.75,1016.75,1016.50,1016.75,72,6
05/12/2004,08:14,1016.75,1017.00,1016.50,1017.00,36,1
05/12/2004,08:15,1017.00,1017.00,1016.75,1016.75,2,12
05/12/2004,08:16,1016.50,1016.75,1016.50,1016.75,46,35
05/12/2004,08:17,1016.75,1016.75,1016.50,1016.75,11,1
05/12/2004,08:18,1016.50,1017.00,1016.50,1017.00,38,3
05/12/2004,08:19,1016.75,1017.00,1016.75,1016.75,8,23
05/12/2004,08:20,1016.75,1016.75,1016.75,1016.75,0,10
05/12/2004,08:21,1016.50,1016.75,1016.50,1016.50,7,108
05/12/2004,08:22,1016.50,1016.75,1016.50,1016.50,19,8
05/12/2004,08:23,1016.50,1016.50,1016.00,1016.00,52,429
05/12/2004,08:24,1016.25,1016.25,1016.00,1016.00,31,9
05/12/2004,08:25,1016.00,1016.50,1016.00,1016.00,145,70
05/12/2004,08:26,1016.00,1016.25,1016.00,1016.25,51,7
05/12/2004,08:27,1016.25,1016.50,1016.00,1016.25,67,68
05/12/2004,08:28,1016.25,1016.50,1016.00,1016.25,88,260
05/12/2004,08:29,1016.25,1016.25,1016.00,1016.25,616,6
05/12/2004,08:30,1016.25,1016.25,1015.50,1015.50,243,1509
05/12/2004,08:31,1015.50,1016.00,1015.25,1015.75,2046,1534
05/12/2004,08:32,1015.75,1016.00,1015.00,1015.25,663,1193
05/12/2004,08:33,1015.25,1015.25,1014.50,1015.00,1409,2059
05/12/2004,08:34,1015.00,1015.75,1014.75,1015.75,1558,916
05/12/2004,08:35,1015.50,1015.75,1014.50,1014.75,958,1946
05/12/2004,08:36,1014.75,1015.50,1014.75,1015.00,2605,2039
05/12/2004,08:37,1015.00,1015.00,1014.50,1014.50,263,1368
05/12/2004,08:38,1014.75,1015.00,1014.50,1015.00,1629,1342
05/12/2004,08:39,1015.00,1015.50,1014.75,1015.25,1958,858
05/12/2004,08:40,1015.25,1015.50,1014.75,1015.00,533,1101
05/12/2004,08:41,1015.00,1015.50,1014.25,1014.50,933,2306
05/12/2004,08:42,1014.25,1015.25,1014.25,1015.00,1751,1473
05/12/2004,08:43,1015.25,1016.00,1015.00,1016.00,2586,912
05/12/2004,08:44,1016.00,1016.25,1015.75,1015.75,1828,2336
05/12/2004,08:45,1015.75,1016.25,1015.50,1015.75,1724,1550
05/12/2004,08:46,1016.00,1016.00,1015.50,1015.75,496,1264
05/12/2004,08:47,1015.75,1016.00,1015.00,1015.00,848,1609
05/12/2004,08:48,1015.00,1015.25,1014.00,1014.00,1300,4642
05/12/2004,08:49,1014.25,1014.50,1013.50,1013.75,1817,3132
05/12/2004,08:50,1013.75,1014.25,1013.25,1014.25,1227,2201
05/12/2004,08:51,1014.00,1014.50,1013.75,1014.25,754,1516
05/12/2004,08:52,1014.50,1014.75,1014.00,1014.50,1262,941
05/12/2004,08:53,1014.50,1015.00,1014.25,1015.00,1647,818
05/12/2004,08:54,1015.00,1016.00,1014.75,1016.00,3253,1183
05/12/2004,08:55,1015.75,1016.25,1015.25,1015.75,1725,2024
05/12/2004,08:56,1015.50,1016.00,1015.50,1015.75,1808,937
05/12/2004,08:57,1015.75,1016.00,1015.25,1015.25,577,1769
05/12/2004,08:58,1015.25,1015.75,1015.00,1015.00,398,1620
05/12/2004,08:59,1015.00,1015.75,1015.00,1015.25,466,538
05/12/2004,09:00,1015.25,1015.50,1015.00,1015.00,150,500
05/12/2004,09:01,1015.25,1015.25,1014.25,1014.50,397,2236
05/12/2004,09:02,1014.25,1014.50,1012.50,1012.75,1394,6954
05/12/2004,09:03,1012.75,1013.50,1012.75,1012.75,2094,2052
05/12/2004,09:04,1013.00,1013.25,1012.75,1013.00,1070,890
05/12/2004,09:05,1013.00,1013.25,1011.75,1012.00,1729,6065
05/12/2004,09:06,1012.00,1012.00,1011.00,1011.50,2810,5641
05/12/2004,09:07,1011.50,1011.75,1011.25,1011.50,1342,1579
05/12/2004,09:08,1011.50,1012.25,1011.50,1012.00,1710,618
05/12/2004,09:09,1012.00,1012.50,1011.75,1012.25,1745,1168
05/12/2004,09:10,1012.25,1012.50,1011.75,1012.50,1982,899
05/12/2004,09:11,1012.50,1012.75,1011.75,1012.00,1630,1427
05/12/2004,09:12,1012.00,1012.25,1011.50,1011.75,722,1099
05/12/2004,09:13,1011.75,1012.00,1010.50,1011.25,2610,4593
05/12/2004,09:14,1011.25,1011.25,1009.75,1010.00,3005,5660
05/12/2004,09:15,1010.25,1010.50,1009.75,1010.50,1605,1250
05/12/2004,09:16,1010.50,1010.75,1009.00,1009.25,3243,5283
05/12/2004,09:17,1009.50,1010.25,1009.25,1010.25,1972,2204
05/12/2004,09:18,1010.25,1010.75,1010.00,1010.50,2715,560
05/12/2004,09:19,1010.50,1011.25,1010.50,1011.25,1590,1049
05/12/2004,09:20,1011.00,1011.25,1010.25,1010.50,636,1409
05/12/2004,09:21,1010.50,1010.75,1010.00,1010.25,865,2747
05/12/2004,09:22,1010.25,1010.50,1009.75,1009.75,775,1518
05/12/2004,09:23,1009.75,1010.50,1009.50,1010.50,2005,1274
05/12/2004,09:24,1010.50,1010.75,1010.25,1010.75,1258,985
05/12/2004,09:25,1010.75,1011.00,1010.50,1010.75,1215,800
05/12/2004,09:26,1010.50,1010.75,1010.25,1010.25,450,551
05/12/2004,09:27,1010.25,1010.50,1009.00,1009.25,1217,4623
05/12/2004,09:28,1009.25,1010.00,1009.25,1009.50,1148,1829
05/12/2004,09:29,1009.50,1009.50,1007.75,1008.25,1966,7774
05/12/2004,09:30,1008.00,1008.50,1007.75,1007.75,1871,2038
05/12/2004,09:31,1008.00,1008.50,1007.50,1008.00,2964,2701
05/12/2004,09:32,1008.00,1009.00,1008.00,1009.00,2277,1566
05/12/2004,09:33,1009.00,1009.25,1008.75,1008.75,553,643
05/12/2004,09:34,1009.00,1009.25,1008.75,1009.25,840,900
05/12/2004,09:35,1009.00,1009.75,1009.00,1009.50,1895,508
05/12/2004,09:36,1009.50,1009.75,1009.25,1009.50,724,332
05/12/2004,09:37,1009.50,1009.50,1008.75,1009.00,427,777
05/12/2004,09:38,1009.00,1009.50,1009.00,1009.25,312,237
05/12/2004,09:39,1009.25,1009.25,1007.75,1008.00,1204,4780
05/12/2004,09:40,1007.75,1008.00,1006.75,1007.00,2483,6732
05/12/2004,09:41,1007.00,1007.25,1006.50,1007.00,2182,3122
05/12/2004,09:42,1007.25,1008.00,1007.00,1008.00,2709,1396
05/12/2004,09:43,1008.00,1008.25,1007.50,1008.00,1339,2265
05/12/2004,09:44,1008.00,1008.00,1007.00,1007.25,2171,2075
05/12/2004,09:45,1007.25,1007.75,1006.50,1007.50,1756,1585
05/12/2004,09:46,1007.50,1007.75,1007.00,1007.25,279,1398
05/12/2004,09:47,1007.25,1007.25,1006.25,1007.00,2313,4270
05/12/2004,09:48,1007.00,1007.50,1006.75,1007.50,1251,542
05/12/2004,09:49,1007.50,1008.50,1007.25,1008.25,3789,863
05/12/2004,09:50,1008.25,1008.50,1008.00,1008.50,1450,379
05/12/2004,09:51,1008.50,1009.00,1008.25,1009.00,2715,333
05/12/2004,09:52,1009.00,1009.50,1008.75,1009.00,2777,1913
05/12/2004,09:53,1009.25,1009.25,1008.75,1009.25,692,888
05/12/2004,09:54,1009.25,1009.25,1008.50,1008.50,401,971
05/12/2004,09:55,1008.75,1009.00,1008.00,1008.75,1917,1941
05/12/2004,09:56,1008.75,1009.00,1008.25,1008.75,395,918
05/12/2004,09:57,1008.75,1009.25,1008.75,1009.00,541,393
05/12/2004,09:58,1009.00,1009.25,1008.50,1008.75,432,1114
05/12/2004,09:59,1008.50,1009.00,1008.50,1009.00,709,265
05/12/2004,10:00,1008.75,1009.25,1008.50,1008.75,2201,2009
05/12/2004,10:01,1009.00,1009.25,1007.75,1008.50,1432,2554
05/12/2004,10:02,1008.25,1008.50,1007.50,1008.00,1852,1821
05/12/2004,10:03,1008.00,1008.25,1007.50,1007.75,704,1119
05/12/2004,10:04,1007.75,1008.00,1007.00,1007.25,543,2811
05/12/2004,10:05,1007.00,1007.25,1006.25,1006.50,2473,3254
05/12/2004,10:06,1006.75,1007.00,1006.00,1006.50,2259,3924
05/12/2004,10:07,1006.25,1007.50,1006.25,1007.50,2167,688
05/12/2004,10:08,1007.50,1007.75,1007.00,1007.50,1805,1519
05/12/2004,10:09,1007.50,1008.50,1007.50,1008.25,2560,301
05/12/2004,10:10,1008.25,1008.50,1008.00,1008.25,879,624
05/12/2004,10:11,1008.50,1008.75,1008.25,1008.50,1083,513
05/12/2004,10:12,1008.50,1009.25,1008.25,1008.25,1730,1098
05/12/2004,10:13,1008.25,1008.50,1008.25,1008.25,412,356
05/12/2004,10:14,1008.50,1008.50,1008.00,1008.00,436,635
05/12/2004,10:15,1008.00,1008.25,1007.50,1007.50,150,2106
05/12/2004,10:16,1007.50,1008.25,1007.25,1007.50,1381,1432
05/12/2004,10:17,1007.50,1007.75,1007.00,1007.25,783,1800
05/12/2004,10:18,1007.25,1007.25,1006.75,1007.00,1021,968
05/12/2004,10:19,1007.25,1007.25,1005.75,1006.00,2109,5498
05/12/2004,10:20,1006.00,1006.25,1005.50,1005.75,1278,1689
05/12/2004,10:21,1006.00,1006.00,1005.25,1005.50,2126,2696
05/12/2004,10:22,1005.50,1006.75,1005.25,1006.25,3396,1978
05/12/2004,10:23,1006.50,1006.75,1005.75,1005.75,1990,2811
05/12/2004,10:24,1005.75,1006.75,1005.50,1006.75,1978,601
05/12/2004,10:25,1006.50,1007.00,1006.25,1006.50,1174,685
05/12/2004,10:26,1006.25,1006.75,1006.25,1006.50,468,128
05/12/2004,10:27,1006.50,1006.75,1004.75,1005.00,2384,7193
05/12/2004,10:28,1004.75,1005.50,1004.75,1005.00,1046,1306
05/12/2004,10:29,1005.00,1005.00,1004.00,1004.75,1050,3673
05/12/2004,10:30,1004.75,1005.25,1004.50,1005.25,2354,647
05/12/2004,10:31,1005.00,1005.75,1004.75,1005.50,1594,855
05/12/2004,10:32,1005.75,1006.00,1005.25,1005.75,1826,993
05/12/2004,10:33,1005.75,1005.75,1005.25,1005.75,165,382
05/12/2004,10:34,1005.50,1005.75,1005.00,1005.00,189,1162
05/12/2004,10:35,1005.00,1005.25,1004.75,1005.00,562,748
05/12/2004,10:36,1005.25,1005.75,1005.00,1005.75,969,144
05/12/2004,10:37,1005.75,1006.00,1005.25,1005.75,1451,427
05/12/2004,10:38,1005.75,1005.75,1005.50,1005.50,694,285
05/12/2004,10:39,1005.75,1006.75,1005.75,1006.50,2721,721
05/12/2004,10:40,1006.25,1006.50,1006.00,1006.25,1260,1445
05/12/2004,10:41,1006.25,1006.25,1005.50,1005.50,1155,2318
05/12/2004,10:42,1005.50,1006.00,1005.50,1006.00,275,323
05/12/2004,10:43,1006.00,1006.50,1005.75,1006.25,1319,372
05/12/2004,10:44,1006.50,1007.25,1006.25,1007.25,1854,421
05/12/2004,10:45,1007.25,1007.50,1007.00,1007.25,1793,807
05/12/2004,10:46,1007.50,1007.50,1007.00,1007.25,745,608
05/12/2004,10:47,1007.25,1007.75,1007.00,1007.25,2690,1200
05/12/2004,10:48,1007.50,1007.75,1007.00,1007.00,634,1470
05/12/2004,10:49,1007.25,1007.75,1007.00,1007.75,914,334
05/12/2004,10:50,1007.75,1007.75,1007.00,1007.25,250,402
05/12/2004,10:51,1007.25,1007.50,1006.75,1007.25,575,1040
05/12/2004,10:52,1007.25,1007.50,1007.00,1007.25,697,817
05/12/2004,10:53,1007.25,1007.25,1006.50,1006.50,1372,1998
05/12/2004,10:54,1006.50,1007.00,1006.25,1006.75,1052,1321
05/12/2004,10:55,1006.75,1006.75,1005.50,1005.75,386,2968
05/12/2004,10:56,1006.00,1006.25,1005.50,1006.25,329,913
05/12/2004,10:57,1006.25,1006.25,1005.50,1006.00,490,1643
05/12/2004,10:58,1006.00,1006.00,1004.50,1004.50,471,3884
05/12/2004,10:59,1004.75,1004.75,1003.75,1003.75,2087,3860
05/12/2004,11:00,1003.75,1004.75,1003.75,1004.00,1950,1650
05/12/2004,11:01,1004.00,1004.00,1002.75,1003.75,3060,5187
05/12/2004,11:02,1003.75,1004.25,1003.75,1003.75,1676,2833
05/12/2004,11:03,1003.75,1003.75,1002.75,1003.25,1566,3365
05/12/2004,11:04,1003.00,1003.25,1002.25,1002.75,2998,5224
05/12/2004,11:05,1002.75,1003.50,1002.50,1003.25,2457,1275
05/12/2004,11:06,1003.00,1003.25,1002.75,1003.25,780,751
05/12/2004,11:07,1003.00,1003.75,1003.00,1003.50,1197,820
05/12/2004,11:08,1003.25,1003.50,1002.75,1002.75,613,1748
05/12/2004,11:09,1002.75,1003.00,1002.25,1002.50,559,1246
05/12/2004,11:10,1002.75,1003.00,1001.50,1002.25,3877,4875
05/12/2004,11:11,1002.50,1002.50,1001.75,1002.25,918,1532
05/12/2004,11:12,1002.25,1003.00,1002.00,1003.00,1392,580
05/12/2004,11:13,1003.00,1003.00,1002.75,1003.00,1003,43
05/12/2004,11:14,1003.00,1003.00,1002.50,1002.50,275,643
05/12/2004,11:15,1002.50,1003.00,1002.50,1003.00,896,165
05/12/2004,11:16,1003.00,1003.25,1002.75,1003.25,1254,97
05/12/2004,11:17,1003.25,1004.75,1003.25,1004.75,4472,1674
05/12/2004,11:18,1004.50,1005.00,1004.50,1005.00,2607,1339
05/12/2004,11:19,1004.50,1005.00,1004.25,1004.25,470,802
05/12/2004,11:20,1004.25,1004.50,1004.00,1004.25,613,688
05/12/2004,11:21,1004.25,1004.25,1003.75,1003.75,314,892
05/12/2004,11:22,1004.00,1004.25,1003.25,1003.50,411,878
05/12/2004,11:23,1003.50,1004.00,1003.25,1004.00,456,220
05/12/2004,11:24,1004.00,1004.75,1003.75,1004.25,1086,404
05/12/2004,11:25,1004.50,1004.50,1003.75,1004.25,818,1217
05/12/2004,11:26,1004.25,1004.25,1003.75,1004.00,144,237
05/12/2004,11:27,1004.00,1004.00,1003.75,1004.00,440,7
05/12/2004,11:28,1004.00,1004.25,1003.00,1003.50,1055,1614
05/12/2004,11:29,1003.50,1003.75,1003.00,1003.25,601,898
05/12/2004,11:30,1003.25,1003.75,1002.75,1003.75,785,821
05/12/2004,11:31,1003.50,1003.75,1003.25,1003.25,187,266
05/12/2004,11:32,1003.25,1004.00,1003.25,1003.75,1473,480
05/12/2004,11:33,1003.50,1003.75,1003.50,1003.75,879,191
05/12/2004,11:34,1003.75,1003.75,1003.25,1003.25,284,529
05/12/2004,11:35,1003.50,1003.50,1002.75,1003.25,877,1447
05/12/2004,11:36,1003.25,1003.75,1003.25,1003.25,231,537
05/12/2004,11:37,1003.50,1004.25,1003.25,1004.00,1586,154
05/12/2004,11:38,1004.00,1005.00,1003.75,1004.75,1142,464
05/12/2004,11:39,1004.75,1005.00,1004.25,1004.75,658,309
05/12/2004,11:40,1004.75,1005.25,1004.75,1005.25,1246,247
05/12/2004,11:41,1005.25,1005.50,1005.00,1005.25,1731,453
05/12/2004,11:42,1005.25,1005.25,1004.50,1004.50,1113,928
05/12/2004,11:43,1004.50,1004.75,1004.00,1004.00,251,1133
05/12/2004,11:44,1004.00,1004.75,1003.75,1004.75,922,231
05/12/2004,11:45,1004.75,1005.25,1004.75,1005.00,488,343
05/12/2004,11:46,1005.00,1005.50,1005.00,1005.00,476,294
05/12/2004,11:47,1005.00,1005.25,1004.75,1005.25,572,624
05/12/2004,11:48,1005.25,1005.75,1005.00,1005.75,1494,238
05/12/2004,11:49,1005.50,1006.00,1005.50,1005.75,2200,842
05/12/2004,11:50,1005.75,1005.75,1005.00,1005.50,1368,542
05/12/2004,11:51,1005.75,1005.75,1004.75,1005.00,1091,848
05/12/2004,11:52,1005.25,1005.25,1004.75,1005.00,340,590
05/12/2004,11:53,1005.25,1005.50,1004.25,1004.75,1212,1842
05/12/2004,11:54,1004.75,1005.00,1004.50,1005.00,275,321
05/12/2004,11:55,1005.00,1005.50,1005.00,1005.25,1245,627
05/12/2004,11:56,1005.00,1005.25,1004.75,1004.75,58,96
05/12/2004,11:57,1004.75,1005.25,1004.75,1005.25,317,128
05/12/2004,11:58,1005.00,1005.75,1005.00,1005.75,391,70
05/12/2004,11:59,1005.75,1005.75,1005.25,1005.25,419,525
05/12/2004,12:00,1005.50,1005.50,1004.25,1004.25,392,1741
05/12/2004,12:01,1004.25,1004.75,1004.00,1004.25,1210,1509
05/12/2004,12:02,1004.25,1004.50,1003.75,1004.00,112,544
05/12/2004,12:03,1004.00,1004.00,1003.50,1003.50,179,732
05/12/2004,12:04,1003.50,1004.25,1003.50,1004.25,626,310
05/12/2004,12:05,1004.25,1004.75,1004.00,1004.75,843,239
05/12/2004,12:06,1004.75,1005.50,1004.50,1005.25,1414,511
05/12/2004,12:07,1005.25,1005.25,1004.50,1004.50,243,372
05/12/2004,12:08,1004.75,1005.75,1004.50,1005.50,781,139
05/12/2004,12:09,1005.25,1005.75,1005.25,1005.75,190,269
05/12/2004,12:10,1005.75,1006.00,1005.50,1005.75,601,135
05/12/2004,12:11,1005.75,1005.75,1005.00,1005.00,374,661
05/12/2004,12:12,1005.25,1005.25,1005.00,1005.25,72,316
05/12/2004,12:13,1005.25,1005.25,1005.00,1005.25,523,32
05/12/2004,12:14,1005.25,1006.00,1005.25,1005.75,539,120
05/12/2004,12:15,1005.75,1006.00,1005.50,1005.75,803,382
05/12/2004,12:16,1005.50,1005.75,1004.75,1004.75,331,1028
05/12/2004,12:17,1004.75,1005.00,1004.50,1004.75,231,617
05/12/2004,12:18,1004.75,1005.00,1004.50,1004.75,295,100
05/12/2004,12:19,1004.75,1005.00,1004.50,1004.75,603,669
05/12/2004,12:20,1004.75,1005.00,1004.75,1004.75,285,444
05/12/2004,12:21,1004.75,1005.25,1004.75,1005.25,475,272
05/12/2004,12:22,1005.25,1005.75,1004.50,1004.50,758,2129
05/12/2004,12:23,1004.50,1004.75,1004.25,1004.75,1029,509
05/12/2004,12:24,1004.75,1005.00,1004.75,1004.75,474,88
05/12/2004,12:25,1004.75,1004.75,1004.50,1004.75,55,180
05/12/2004,12:26,1004.50,1004.50,1003.75,1003.75,76,1063
05/12/2004,12:27,1003.75,1004.00,1003.50,1004.00,336,963
05/12/2004,12:28,1004.00,1004.00,1003.50,1003.50,71,1117
05/12/2004,12:29,1003.50,1003.75,1003.25,1003.25,293,978
05/12/2004,12:30,1003.50,1003.75,1003.25,1003.50,406,593
05/12/2004,12:31,1003.50,1003.75,1003.25,1003.75,341,438
05/12/2004,12:32,1003.75,1004.00,1003.50,1003.75,275,146
05/12/2004,12:33,1004.00,1004.25,1004.00,1004.00,575,148
05/12/2004,12:34,1004.25,1004.75,1004.00,1004.25,539,361
05/12/2004,12:35,1004.25,1004.50,1004.00,1004.00,59,322
05/12/2004,12:36,1003.75,1004.75,1003.75,1004.25,445,264
05/12/2004,12:37,1004.25,1004.50,1004.25,1004.50,324,212
05/12/2004,12:38,1004.50,1004.50,1004.00,1004.00,50,272
05/12/2004,12:39,1004.00,1004.50,1003.75,1004.00,231,338
05/12/2004,12:40,1004.00,1004.50,1003.75,1004.25,473,152
05/12/2004,12:41,1004.25,1004.25,1003.00,1003.00,177,2492
05/12/2004,12:42,1003.25,1003.75,1003.25,1003.25,888,1295
05/12/2004,12:43,1003.50,1003.50,1003.00,1003.25,142,308
05/12/2004,12:44,1003.00,1003.25,1003.00,1003.25,572,266
05/12/2004,12:45,1003.25,1003.25,1002.75,1003.25,269,514
05/12/2004,12:46,1003.00,1003.25,1002.75,1003.00,222,227
05/12/2004,12:47,1002.75,1003.00,1002.50,1002.50,292,1023
05/12/2004,12:48,1002.50,1002.75,1001.50,1002.00,862,4190
05/12/2004,12:49,1001.75,1002.25,1001.75,1001.75,787,2208
05/12/2004,12:50,1001.75,1002.00,1001.00,1001.00,2240,4766
05/12/2004,12:51,1001.00,1001.25,1000.50,1001.00,2052,2639
05/12/2004,12:52,1001.00,1002.00,1000.75,1001.50,4365,2359
05/12/2004,12:53,1001.50,1001.50,1001.00,1001.25,837,1143
05/12/2004,12:54,1001.25,1001.75,1001.00,1001.25,1922,1650
05/12/2004,12:55,1001.50,1001.50,1000.50,1000.75,1304,2524
05/12/2004,12:56,1001.00,1001.75,1000.75,1001.75,884,479
05/12/2004,12:57,1001.75,1002.50,1001.50,1002.50,2098,98
05/12/2004,12:58,1002.25,1003.00,1002.25,1002.75,1483,787
05/12/2004,12:59,1002.75,1003.00,1002.25,1002.50,682,704
05/12/2004,13:00,1002.50,1002.75,1002.25,1002.50,520,1086
05/12/2004,13:01,1002.25,1002.50,1002.00,1002.00,312,389
05/12/2004,13:02,1002.25,1002.25,1001.75,1002.00,638,283
05/12/2004,13:03,1002.00,1002.75,1001.75,1002.50,672,508
05/12/2004,13:04,1002.50,1002.75,1002.25,1002.50,478,741
05/12/2004,13:05,1002.50,1003.25,1002.25,1003.25,723,289
05/12/2004,13:06,1003.25,1003.25,1002.50,1003.25,1506,339
05/12/2004,13:07,1003.25,1003.25,1002.50,1002.75,752,762
05/12/2004,13:08,1002.75,1003.25,1002.50,1003.25,853,989
05/12/2004,13:09,1003.00,1004.00,1003.00,1003.75,1641,73
05/12/2004,13:10,1004.00,1004.50,1003.75,1004.00,2775,1665
05/12/2004,13:11,1004.25,1004.75,1003.75,1004.50,1027,394
05/12/2004,13:12,1004.50,1004.75,1003.75,1004.00,1171,1981
05/12/2004,13:13,1004.25,1004.75,1004.00,1004.50,748,238
05/12/2004,13:14,1004.75,1005.00,1004.00,1004.75,1640,1551
05/12/2004,13:15,1004.75,1005.25,1004.25,1005.25,1187,720
05/12/2004,13:16,1005.00,1005.25,1004.75,1004.75,571,949
05/12/2004,13:17,1004.75,1005.75,1004.75,1005.75,2898,2685
05/12/2004,13:18,1005.50,1005.75,1004.25,1004.25,712,2970
05/12/2004,13:19,1004.50,1004.75,1003.75,1004.50,670,1184
05/12/2004,13:20,1004.50,1005.25,1004.00,1004.50,951,1993
05/12/2004,13:21,1004.50,1005.00,1003.75,1004.25,1893,1594
05/12/2004,13:22,1004.25,1004.25,1003.00,1003.25,1363,1890
05/12/2004,13:23,1003.25,1004.25,1002.75,1004.25,2409,1156
05/12/2004,13:24,1004.25,1004.75,1004.00,1004.50,695,228
05/12/2004,13:25,1004.50,1005.00,1004.00,1004.75,816,654
05/12/2004,13:26,1004.75,1004.75,1003.75,1004.50,897,771
05/12/2004,13:27,1004.50,1005.25,1004.50,1005.00,1494,525
05/12/2004,13:28,1005.00,1005.75,1004.75,1005.25,2214,1195
05/12/2004,13:29,1005.00,1005.25,1004.75,1005.00,731,650
05/12/2004,13:30,1005.00,1005.50,1004.50,1005.25,1298,705
05/12/2004,13:31,1005.25,1005.25,1004.50,1004.75,867,782
05/12/2004,13:32,1005.00,1005.00,1003.75,1004.00,1119,3886
05/12/2004,13:33,1004.00,1005.00,1003.50,1005.00,941,679
05/12/2004,13:34,1004.75,1006.75,1004.75,1006.50,4865,1300
05/12/2004,13:35,1006.50,1007.00,1006.25,1006.75,1555,1184
05/12/2004,13:36,1006.75,1007.25,1006.50,1006.75,2160,1633
05/12/2004,13:37,1006.50,1007.25,1006.50,1007.25,1599,1801
05/12/2004,13:38,1007.25,1007.25,1005.75,1006.00,740,2194
05/12/2004,13:39,1006.00,1006.50,1005.75,1006.25,472,665
05/12/2004,13:40,1006.25,1006.50,1006.00,1006.25,278,433
05/12/2004,13:41,1006.00,1006.50,1005.75,1006.25,352,1233
05/12/2004,13:42,1006.00,1006.25,1005.50,1005.50,193,1578
05/12/2004,13:43,1005.75,1006.25,1005.25,1006.00,991,776
05/12/2004,13:44,1006.00,1006.50,1006.00,1006.50,710,508
05/12/2004,13:45,1006.50,1006.50,1005.50,1006.00,661,1273
05/12/2004,13:46,1005.75,1006.25,1005.50,1006.25,459,296
05/12/2004,13:47,1006.25,1007.25,1006.25,1007.25,2922,1623
05/12/2004,13:48,1007.50,1007.50,1006.75,1007.25,1437,1217
05/12/2004,13:49,1007.25,1008.00,1007.00,1008.00,5032,1890
05/12/2004,13:50,1008.00,1009.25,1007.75,1009.25,5437,1545
05/12/2004,13:51,1009.25,1009.50,1009.00,1009.25,4777,2579
05/12/2004,13:52,1009.25,1009.50,1009.00,1009.25,1587,2231
05/12/2004,13:53,1009.25,1010.25,1009.00,1009.50,4784,2871
05/12/2004,13:54,1009.50,1010.25,1009.50,1009.50,3668,2423
05/12/2004,13:55,1009.75,1009.75,1009.00,1009.00,1704,2447
05/12/2004,13:56,1009.00,1009.50,1008.50,1008.50,1329,3754
05/12/2004,13:57,1008.50,1008.75,1008.00,1008.25,281,2136
05/12/2004,13:58,1008.00,1008.25,1007.50,1008.00,2602,3922
05/12/2004,13:59,1008.00,1008.25,1007.75,1008.00,617,3077
05/12/2004,14:00,1008.00,1008.25,1007.75,1008.00,742,740
05/12/2004,14:01,1008.00,1008.75,1008.00,1008.75,2110,330
05/12/2004,14:02,1008.50,1008.75,1008.25,1008.75,635,854
05/12/2004,14:03,1008.75,1009.00,1008.50,1008.75,882,677
05/12/2004,14:04,1008.75,1008.75,1008.00,1008.25,337,1219
05/12/2004,14:05,1008.00,1009.00,1008.00,1009.00,2207,1153
05/12/2004,14:06,1009.00,1009.75,1009.00,1009.50,1501,699
05/12/2004,14:07,1009.50,1009.50,1009.00,1009.25,1815,1456
05/12/2004,14:08,1009.50,1010.25,1009.50,1010.25,2208,393
05/12/2004,14:09,1010.25,1012.00,1009.75,1011.75,7458,1766
05/12/2004,14:10,1012.00,1012.75,1011.75,1012.25,4675,2055
05/12/2004,14:11,1012.50,1015.75,1012.25,1015.00,11177,4368
05/12/2004,14:12,1015.00,1016.75,1014.75,1015.50,6634,4594
05/12/2004,14:13,1015.50,1015.75,1014.25,1014.75,2699,4945
05/12/2004,14:14,1014.75,1014.75,1013.50,1014.00,929,2565
05/12/2004,14:15,1014.00,1014.25,1013.50,1014.00,1992,1992
05/12/2004,14:16,1013.75,1014.00,1013.25,1013.50,1029,1791
05/12/2004,14:17,1013.50,1014.00,1013.50,1013.75,915,1786
05/12/2004,14:18,1013.75,1014.75,1013.50,1014.75,2155,567
05/12/2004,14:19,1014.75,1015.25,1014.75,1014.75,1959,995
05/12/2004,14:20,1014.75,1015.00,1014.00,1014.25,1030,1216
05/12/2004,14:21,1014.25,1014.50,1013.75,1014.25,1165,1243
05/12/2004,14:22,1014.25,1015.25,1014.25,1014.75,2347,1373
05/12/2004,14:23,1014.75,1015.00,1014.25,1014.75,693,1449
05/12/2004,14:24,1014.50,1015.25,1014.50,1015.25,1357,730
05/12/2004,14:25,1015.25,1015.75,1015.00,1015.75,1541,187
05/12/2004,14:26,1015.75,1017.00,1015.50,1016.75,3149,1213
05/12/2004,14:27,1016.75,1018.25,1016.50,1017.75,5825,2384
05/12/2004,14:28,1018.00,1018.75,1017.50,1018.00,3735,3035
05/12/2004,14:29,1018.00,1018.25,1017.25,1017.50,999,2741
05/12/2004,14:30,1017.25,1017.50,1016.75,1017.00,1090,2557
05/12/2004,14:31,1017.00,1017.00,1016.25,1017.00,796,1171
05/12/2004,14:32,1017.00,1017.25,1015.75,1016.00,862,3029
05/12/2004,14:33,1016.00,1016.25,1015.75,1016.00,851,1265
05/12/2004,14:34,1016.00,1016.50,1015.50,1015.50,1129,1491
05/12/2004,14:35,1015.50,1015.75,1015.00,1015.00,575,1911
05/12/2004,14:36,1015.00,1016.50,1015.00,1016.25,2434,1222
05/12/2004,14:37,1016.25,1016.50,1015.50,1016.25,1404,1775
05/12/2004,14:38,1016.25,1016.25,1015.50,1015.50,364,923
05/12/2004,14:39,1015.50,1016.75,1015.25,1016.50,1730,298
05/12/2004,14:40,1016.50,1017.50,1016.50,1016.75,1766,1506
05/12/2004,14:41,1016.75,1018.50,1016.50,1018.50,4692,1334
05/12/2004,14:42,1018.50,1019.50,1018.25,1019.00,5959,1938
05/12/2004,14:43,1019.25,1020.00,1019.00,1019.75,3355,2216
05/12/2004,14:44,1019.75,1021.50,1019.75,1021.25,8773,1936
05/12/2004,14:45,1021.25,1022.25,1021.25,1021.75,4712,2140
05/12/2004,14:46,1021.75,1022.25,1020.75,1021.25,2067,3543
05/12/2004,14:47,1021.50,1021.75,1021.00,1021.00,1852,1578
05/12/2004,14:48,1021.00,1021.25,1020.25,1020.50,851,2091
05/12/2004,14:49,1020.50,1020.75,1019.75,1020.00,1104,1482
05/12/2004,14:50,1020.00,1020.75,1020.00,1020.50,727,966
05/12/2004,14:51,1020.25,1020.75,1020.25,1020.75,1197,814
05/12/2004,14:52,1020.50,1021.50,1020.50,1021.00,2477,429
05/12/2004,14:53,1021.25,1021.50,1020.75,1021.25,986,646
05/12/2004,14:54,1021.25,1021.75,1020.50,1020.75,1326,1385
05/12/2004,14:55,1021.00,1021.75,1020.75,1021.00,1556,927
05/12/2004,14:56,1021.25,1021.25,1020.50,1021.00,1395,1555
05/12/2004,14:57,1021.00,1021.50,1020.75,1021.25,1496,448
05/12/2004,14:58,1021.50,1021.75,1021.00,1021.75,2683,895
05/12/2004,14:59,1021.75,1022.25,1021.50,1022.00,3306,660
05/12/2004,15:00,1022.00,1023.00,1022.00,1022.75,6525,1828
05/12/2004,15:01,1022.75,1023.75,1022.50,1022.75,3477,3189
05/12/2004,15:02,1022.75,1023.50,1022.50,1023.25,1655,861
05/12/2004,15:03,1023.25,1025.00,1023.25,1025.00,3283,1285
05/12/2004,15:04,1025.00,1025.00,1024.00,1024.00,796,1467
05/12/2004,15:05,1024.00,1024.25,1023.50,1023.50,956,1887
05/12/2004,15:06,1023.50,1024.00,1023.25,1023.75,1156,799
05/12/2004,15:07,1023.75,1024.75,1023.75,1024.50,2052,611
05/12/2004,15:08,1024.50,1024.75,1024.25,1024.50,1836,1034
05/12/2004,15:09,1024.50,1024.75,1024.25,1024.75,567,654
05/12/2004,15:10,1024.75,1024.75,1023.75,1024.25,635,1790
05/12/2004,15:11,1024.00,1024.50,1023.75,1024.25,755,1263
05/12/2004,15:12,1024.25,1024.25,1023.75,1024.25,856,460
05/12/2004,15:13,1024.25,1024.75,1024.00,1024.75,712,1004
05/12/2004,15:14,1024.50,1024.50,1024.25,1024.50,536,267
05/12/2004,15:15,1024.25,1024.75,1023.75,1024.00,2108,2827
05/12/2004,15:16,1024.00,1024.25,1024.00,1024.25,15,0
05/12/2004,15:31,1023.75,1023.75,1023.50,1023.75,161,67
05/12/2004,15:32,1023.75,1024.00,1023.75,1023.75,44,209
05/12/2004,15:33,1024.00,1024.25,1024.00,1024.00,148,55
05/12/2004,15:34,1024.25,1024.25,1024.00,1024.00,2,61
05/12/2004,15:35,1024.00,1024.50,1024.00,1024.00,210,30
05/12/2004,15:36,1024.25,1024.25,1024.00,1024.00,10,7
05/12/2004,15:37,1024.25,1024.25,1024.00,1024.25,6,1
05/12/2004,15:38,1024.25,1024.25,1024.00,1024.25,116,2
05/12/2004,15:39,1024.50,1024.50,1024.25,1024.25,1,27
05/12/2004,15:40,1024.00,1024.50,1024.00,1024.25,22,25
05/12/2004,15:41,1024.25,1024.50,1024.00,1024.50,19,12
05/12/2004,15:42,1024.25,1024.25,1024.00,1024.25,13,36
05/12/2004,15:43,1024.25,1024.50,1024.00,1024.50,49,2
05/12/2004,15:44,1024.50,1024.50,1024.25,1024.25,4,2
05/12/2004,15:45,1024.25,1024.50,1024.25,1024.25,13,53
05/12/2004,15:46,1024.50,1024.50,1024.25,1024.25,1,1
05/12/2004,15:47,1024.25,1024.25,1024.25,1024.25,0,71
05/12/2004,15:48,1024.25,1024.50,1024.25,1024.50,7,144
05/12/2004,15:49,1024.50,1024.75,1024.25,1024.50,354,59
05/12/2004,15:50,1024.50,1024.50,1024.25,1024.50,1,4
05/12/2004,15:51,1024.25,1024.25,1024.25,1024.25,0,204
05/12/2004,15:52,1024.25,1024.25,1024.00,1024.25,25,187
05/12/2004,15:53,1024.25,1024.25,1024.25,1024.25,5,0
05/12/2004,15:54,1024.25,1024.25,1024.25,1024.25,3,0
05/12/2004,15:55,1024.25,1024.25,1024.25,1024.25,7,0
05/12/2004,15:56,1024.25,1024.25,1024.00,1024.25,10,2
05/12/2004,15:57,1024.00,1024.25,1024.00,1024.25,3,58
05/12/2004,15:58,1024.00,1024.25,1024.00,1024.25,1,64
05/12/2004,15:59,1024.25,1024.50,1024.25,1024.50,42,1
05/12/2004,16:00,1024.25,1024.50,1024.00,1024.00,10,48
05/12/2004,17:01,1024.00,1024.25,1024.00,1024.25,10,25
05/12/2004,17:02,1024.25,1024.25,1024.00,1024.00,4,2
05/12/2004,17:03,1024.00,1024.00,1023.75,1023.75,0,4
05/12/2004,17:04,1023.75,1023.75,1023.75,1023.75,0,2
05/12/2004,17:05,1023.75,1023.75,1023.75,1023.75,0,3
05/12/2004,17:06,1023.75,1023.75,1023.50,1023.50,0,26
05/12/2004,17:09,1024.00,1024.00,1024.00,1024.00,20,0
05/12/2004,17:10,1023.75,1024.00,1023.75,1024.00,5,50
05/12/2004,17:11,1023.75,1023.75,1023.50,1023.50,0,13
05/12/2004,17:12,1023.75,1023.75,1023.75,1023.75,4,0
05/12/2004,17:15,1024.00,1024.00,1024.00,1024.00,38,0
05/12/2004,17:16,1024.00,1024.00,1024.00,1024.00,5,0
05/12/2004,17:17,1024.00,1024.00,1024.00,1024.00,1,0
05/12/2004,17:18,1024.00,1024.00,1024.00,1024.00,7,0
05/12/2004,17:19,1023.75,1023.75,1023.75,1023.75,0,1
05/12/2004,17:20,1024.00,1024.00,1024.00,1024.00,36,0
05/12/2004,17:21,1024.25,1024.25,1024.25,1024.25,14,0
05/12/2004,17:24,1024.25,1024.25,1024.25,1024.25,5,0
05/12/2004,17:25,1024.00,1024.00,1024.00,1024.00,0,1
05/12/2004,17:26,1024.00,1024.25,1024.00,1024.25,25,2
05/12/2004,17:27,1024.25,1024.25,1024.25,1024.25,20,0
05/12/2004,17:28,1024.25,1024.25,1024.25,1024.25,1,0
05/12/2004,17:29,1024.00,1024.00,1024.00,1024.00,0,25
05/12/2004,17:30,1024.25,1024.25,1024.25,1024.25,1,0
05/12/2004,17:31,1024.00,1024.00,1024.00,1024.00,0,1
05/12/2004,17:33,1024.25,1024.25,1024.25,1024.25,2,0
05/12/2004,17:34,1024.25,1024.25,1024.25,1024.25,1,0
05/12/2004,17:35,1024.00,1024.00,1024.00,1024.00,0,1
05/12/2004,17:38,1024.00,1024.00,1024.00,1024.00,0,8
05/12/2004,17:40,1024.25,1024.25,1024.25,1024.25,1,0
05/12/2004,17:41,1024.00,1024.00,1024.00,1024.00,0,5
05/12/2004,17:42,1024.00,1024.00,1024.00,1024.00,0,3
05/12/2004,17:43,1024.00,1024.00,1024.00,1024.00,0,4
05/12/2004,17:45,1023.75,1023.75,1023.75,1023.75,0,1
05/12/2004,17:47,1024.00,1024.00,1024.00,1024.00,5,0
05/12/2004,17:48,1024.25,1024.25,1024.00,1024.00,1,1
05/12/2004,17:50,1023.75,1023.75,1023.75,1023.75,0,1
05/12/2004,17:51,1024.25,1024.25,1024.00,1024.00,2,2
05/12/2004,17:53,1024.00,1024.25,1024.00,1024.25,1,5
05/12/2004,17:54,1024.00,1024.00,1024.00,1024.00,0,1
05/12/2004,17:55,1024.00,1024.00,1024.00,1024.00,0,1
05/12/2004,17:57,1024.25,1024.50,1024.25,1024.25,7,1
05/12/2004,17:58,1024.25,1024.25,1024.00,1024.00,0,3
05/12/2004,18:01,1024.00,1024.00,1024.00,1024.00,0,6
05/12/2004,18:02,1023.75,1023.75,1023.75,1023.75,0,1
05/12/2004,18:03,1024.00,1024.00,1024.00,1024.00,1,0
05/12/2004,18:05,1024.00,1024.00,1024.00,1024.00,20,0
05/12/2004,18:06,1024.00,1024.00,1024.00,1024.00,1,0
05/12/2004,18:07,1024.00,1024.00,1024.00,1024.00,3,0
05/12/2004,18:09,1024.00,1024.00,1024.00,1024.00,8,0
05/12/2004,18:11,1024.00,1024.00,1024.00,1024.00,5,0
05/12/2004,18:12,1024.00,1024.00,1024.00,1024.00,6,0
05/12/2004,18:13,1024.25,1024.25,1024.25,1024.25,55,0
05/12/2004,18:14,1024.25,1024.25,1024.25,1024.25,105,0
05/12/2004,18:20,1024.25,1024.25,1024.25,1024.25,10,0
05/12/2004,18:22,1024.00,1024.00,1024.00,1024.00,0,1
05/12/2004,18:26,1024.00,1024.00,1024.00,1024.00,0,2
05/12/2004,18:27,1024.25,1024.25,1024.00,1024.00,1,5
05/12/2004,18:29,1024.00,1024.00,1024.00,1024.00,0,4
05/12/2004,18:30,1024.25,1024.25,1023.75,1024.25,5,74
05/12/2004,18:31,1024.00,1024.00,1024.00,1024.00,0,10
05/12/2004,18:32,1024.00,1024.00,1024.00,1024.00,0,2
05/12/2004,18:35,1024.00,1024.00,1024.00,1024.00,0,4
05/12/2004,18:36,1024.00,1024.25,1024.00,1024.25,1,1
05/12/2004,18:38,1024.25,1024.25,1024.25,1024.25,2,0
05/12/2004,18:39,1024.00,1024.00,1024.00,1024.00,0,3
05/12/2004,18:41,1024.25,1024.25,1024.25,1024.25,2,0
05/12/2004,18:43,1024.00,1024.00,1024.00,1024.00,0,13
05/12/2004,18:45,1024.25,1024.50,1024.00,1024.00,32,1
05/12/2004,18:46,1024.00,1024.25,1024.00,1024.25,1,10
05/12/2004,18:49,1024.00,1024.00,1024.00,1024.00,0,11
05/12/2004,18:50,1024.00,1024.00,1024.00,1024.00,0,3
05/12/2004,18:52,1024.00,1024.00,1024.00,1024.00,0,1
05/12/2004,18:54,1024.00,1024.00,1024.00,1024.00,0,6
05/12/2004,18:55,1024.00,1024.00,1024.00,1024.00,0,2
05/12/2004,18:56,1024.00,1024.25,1024.00,1024.25,4,3
05/12/2004,18:57,1024.25,1024.25,1024.25,1024.25,1,0
05/12/2004,18:58,1024.25,1024.25,1024.25,1024.25,1,0
05/12/2004,19:00,1024.25,1024.25,1024.25,1024.25,7,0
05/12/2004,19:01,1024.00,1024.00,1024.00,1024.00,0,8
05/12/2004,19:04,1023.75,1023.75,1023.50,1023.50,0,100
05/12/2004,19:05,1023.75,1023.75,1023.50,1023.75,55,2
05/12/2004,19:08,1023.75,1023.75,1023.75,1023.75,5,0
05/12/2004,19:09,1023.50,1023.50,1023.25,1023.25,0,158
05/12/2004,19:11,1023.50,1023.50,1023.50,1023.50,5,0
05/12/2004,19:12,1023.25,1023.25,1023.25,1023.25,0,8
05/12/2004,19:13,1023.25,1023.25,1023.25,1023.25,0,63
05/12/2004,19:14,1023.25,1023.25,1022.75,1023.00,35,82
05/12/2004,19:16,1022.75,1022.75,1022.75,1022.75,0,2
05/12/2004,19:17,1023.00,1023.00,1022.75,1022.75,1,2
05/12/2004,19:18,1023.00,1023.00,1023.00,1023.00,1,0
05/12/2004,19:19,1023.00,1023.00,1023.00,1023.00,30,0
05/12/2004,19:20,1023.00,1023.25,1023.00,1023.25,79,0
05/12/2004,19:21,1023.25,1023.50,1023.25,1023.25,11,1
05/12/2004,19:22,1023.25,1023.25,1023.25,1023.25,0,12
05/12/2004,19:23,1023.25,1023.25,1023.25,1023.25,0,10
05/12/2004,19:25,1023.50,1023.75,1023.50,1023.75,10,0
05/12/2004,19:26,1023.50,1023.50,1023.50,1023.50,0,5
05/12/2004,19:27,1023.50,1023.50,1023.50,1023.50,0,6
05/12/2004,19:28,1023.50,1023.50,1023.50,1023.50,0,5
05/12/2004,19:29,1023.25,1023.25,1023.25,1023.25,0,49
05/12/2004,19:30,1023.25,1023.25,1023.25,1023.25,0,1
05/12/2004,19:31,1023.00,1023.00,1023.00,1023.00,0,1
05/12/2004,19:33,1023.00,1023.00,1023.00,1023.00,0,1
05/12/2004,19:36,1023.00,1023.00,1023.00,1023.00,0,1
05/12/2004,19:37,1023.00,1023.00,1023.00,1023.00,0,21
05/12/2004,19:38,1023.00,1023.00,1023.00,1023.00,0,1
05/12/2004,19:40,1022.75,1022.75,1022.75,1022.75,0,1
05/12/2004,19:41,1022.75,1022.75,1022.75,1022.75,0,7
05/12/2004,19:42,1022.75,1023.00,1022.75,1023.00,1,5
05/12/2004,19:45,1022.75,1023.00,1022.75,1022.75,1,11
05/12/2004,19:46,1022.75,1022.75,1022.50,1022.50,0,94
05/12/2004,19:47,1022.50,1022.50,1022.50,1022.50,0,61
05/12/2004,19:48,1022.50,1022.75,1022.50,1022.50,75,15
05/12/2004,19:49,1022.75,1022.75,1022.50,1022.50,2,37
05/12/2004,19:50,1022.75,1022.75,1022.25,1022.50,18,46
05/12/2004,19:52,1022.50,1022.50,1022.25,1022.50,3,1
05/12/2004,19:53,1022.25,1022.25,1022.25,1022.25,0,23
05/12/2004,19:54,1022.25,1022.50,1022.25,1022.25,1,46
05/12/2004,19:55,1022.25,1022.25,1022.00,1022.00,0,44
05/12/2004,19:56,1022.25,1022.25,1022.25,1022.25,5,0
05/12/2004,19:57,1022.25,1022.50,1022.25,1022.50,49,0
05/12/2004,19:58,1022.25,1022.25,1022.25,1022.25,0,5
05/12/2004,19:59,1022.25,1022.25,1022.25,1022.25,0,32
05/12/2004,20:00,1022.25,1022.25,1022.25,1022.25,0,4
05/12/2004,20:01,1022.25,1022.25,1021.75,1022.00,1,70
05/12/2004,20:02,1022.00,1022.00,1022.00,1022.00,3,0
05/12/2004,20:03,1022.00,1022.00,1022.00,1022.00,2,0
05/12/2004,20:04,1022.00,1022.25,1022.00,1022.25,9,0
05/12/2004,20:05,1022.25,1022.25,1022.25,1022.25,1,0
05/12/2004,20:06,1022.25,1022.25,1022.25,1022.25,2,0
05/12/2004,20:07,1022.25,1022.25,1022.25,1022.25,3,0
05/12/2004,20:08,1022.00,1022.00,1022.00,1022.00,0,8
05/12/2004,20:09,1021.75,1021.75,1021.75,1021.75,0,1
05/12/2004,20:10,1021.75,1021.75,1021.50,1021.50,5,61
05/12/2004,20:11,1021.75,1021.75,1021.75,1021.75,21,0
05/12/2004,20:12,1021.50,1021.50,1021.50,1021.50,0,50
05/12/2004,20:14,1021.50,1021.50,1021.50,1021.50,0,10
05/12/2004,20:15,1021.50,1021.75,1021.25,1021.75,8,20
05/12/2004,20:16,1021.50,1021.75,1021.50,1021.75,2,2
05/12/2004,20:17,1021.50,1021.50,1021.50,1021.50,0,29
05/12/2004,20:18,1021.75,1021.75,1021.50,1021.75,4,1
05/12/2004,20:19,1021.50,1021.75,1021.50,1021.75,5,10
05/12/2004,20:21,1021.50,1021.75,1021.50,1021.50,28,2
05/12/2004,20:22,1021.75,1021.75,1021.75,1021.75,11,0
05/12/2004,20:23,1021.75,1021.75,1021.75,1021.75,2,0
05/12/2004,20:24,1021.75,1021.75,1021.75,1021.75,31,0
05/12/2004,20:25,1021.75,1021.75,1021.75,1021.75,7,0
05/12/2004,20:27,1021.75,1021.75,1021.75,1021.75,3,0
05/12/2004,20:28,1022.00,1022.00,1022.00,1022.00,8,0
05/12/2004,20:29,1022.00,1022.00,1022.00,1022.00,10,0
05/12/2004,20:30,1022.00,1022.00,1022.00,1022.00,3,0
05/12/2004,20:31,1022.00,1022.00,1022.00,1022.00,22,0
05/12/2004,20:32,1022.00,1022.00,1021.75,1021.75,2,20
05/12/2004,20:33,1022.00,1022.00,1022.00,1022.00,10,0
05/12/2004,20:34,1022.00,1022.25,1022.00,1022.25,150,21
05/12/2004,20:35,1022.25,1022.50,1022.25,1022.50,32,0
05/12/2004,20:36,1022.50,1022.50,1022.25,1022.25,2,19
05/12/2004,20:37,1022.25,1022.25,1022.25,1022.25,0,4
05/12/2004,20:38,1022.25,1022.25,1022.25,1022.25,0,11
05/12/2004,20:39,1022.25,1022.25,1022.25,1022.25,0,7
05/12/2004,20:40,1022.50,1022.50,1022.50,1022.50,9,0
05/12/2004,20:41,1022.25,1022.25,1022.25,1022.25,0,1
05/12/2004,20:42,1022.25,1022.25,1022.25,1022.25,0,10
05/12/2004,20:43,1022.25,1022.25,1022.25,1022.25,0,6
05/12/2004,20:45,1022.00,1022.00,1022.00,1022.00,0,33
05/12/2004,20:46,1022.00,1022.00,1022.00,1022.00,0,5
05/12/2004,20:49,1022.00,1022.00,1022.00,1022.00,0,26
05/12/2004,20:51,1022.00,1022.00,1022.00,1022.00,0,4
05/12/2004,20:52,1022.00,1022.00,1022.00,1022.00,0,15
05/12/2004,20:53,1022.25,1022.25,1022.25,1022.25,3,0
05/12/2004,20:55,1022.25,1022.25,1022.00,1022.00,1,6
05/12/2004,20:56,1022.25,1022.25,1022.25,1022.25,6,0
05/12/2004,21:00,1022.00,1022.00,1022.00,1022.00,0,5
05/12/2004,21:01,1022.25,1022.25,1022.00,1022.00,1,25
05/12/2004,21:03,1022.25,1022.25,1022.00,1022.25,5,1
05/12/2004,21:04,1022.25,1022.25,1022.25,1022.25,1,0
05/12/2004,21:06,1022.00,1022.00,1022.00,1022.00,0,10
05/12/2004,21:07,1022.25,1022.25,1022.25,1022.25,2,0
05/12/2004,21:08,1022.25,1022.25,1022.25,1022.25,1,0
05/12/2004,21:09,1022.25,1022.25,1022.25,1022.25,1,0
05/12/2004,21:10,1022.25,1022.25,1022.25,1022.25,13,0
05/12/2004,21:11,1022.00,1022.00,1022.00,1022.00,0,7
05/12/2004,21:12,1022.25,1022.25,1022.25,1022.25,30,0
05/12/2004,21:13,1022.25,1022.25,1022.25,1022.25,14,0
05/12/2004,21:14,1022.25,1022.25,1022.25,1022.25,10,0
05/12/2004,21:15,1022.00,1022.00,1022.00,1022.00,0,1
05/12/2004,21:16,1022.00,1022.00,1022.00,1022.00,0,5
05/12/2004,21:17,1022.00,1022.00,1022.00,1022.00,0,15
05/12/2004,21:18,1022.25,1022.25,1022.00,1022.00,3,7
05/12/2004,21:19,1021.75,1021.75,1021.75,1021.75,0,1
05/12/2004,21:21,1022.00,1022.00,1022.00,1022.00,25,0
05/12/2004,21:22,1022.25,1022.25,1022.00,1022.00,2,1
05/12/2004,21:24,1022.00,1022.25,1022.00,1022.25,66,25
05/12/2004,21:25,1022.25,1022.25,1022.00,1022.25,25,25
05/12/2004,21:26,1022.25,1022.50,1022.25,1022.25,19,1
05/12/2004,21:27,1022.50,1022.50,1022.50,1022.50,3,0
05/12/2004,21:28,1022.50,1022.50,1022.50,1022.50,6,0
05/12/2004,21:30,1022.50,1022.50,1022.50,1022.50,3,0
05/12/2004,21:32,1022.50,1022.50,1022.50,1022.50,2,0
05/12/2004,21:34,1022.50,1022.50,1022.50,1022.50,5,0
05/12/2004,21:36,1022.50,1022.50,1022.50,1022.50,1,0
05/12/2004,21:39,1022.25,1022.25,1022.25,1022.25,0,125
05/12/2004,21:48,1021.75,1021.75,1021.75,1021.75,0,3
05/12/2004,21:50,1022.00,1022.00,1022.00,1022.00,1,0
05/12/2004,21:52,1022.00,1022.00,1022.00,1022.00,4,0
05/12/2004,21:54,1022.00,1022.00,1022.00,1022.00,1,0
05/12/2004,21:55,1022.25,1022.25,1022.25,1022.25,1,0
05/12/2004,21:56,1022.25,1022.25,1022.25,1022.25,31,0
05/12/2004,22:01,1022.00,1022.00,1022.00,1022.00,0,5
05/12/2004,22:02,1022.25,1022.25,1022.25,1022.25,1,0
05/12/2004,22:03,1022.25,1022.25,1022.25,1022.25,2,0
05/12/2004,22:06,1022.25,1022.25,1022.25,1022.25,1,0
05/12/2004,22:12,1022.00,1022.00,1022.00,1022.00,0,2
05/12/2004,22:13,1022.25,1022.25,1022.25,1022.25,1,0
05/12/2004,22:15,1022.00,1022.00,1022.00,1022.00,0,11
05/12/2004,22:16,1022.00,1022.00,1022.00,1022.00,0,1
05/12/2004,22:17,1021.75,1021.75,1021.75,1021.75,0,7
05/12/2004,22:19,1022.00,1022.00,1021.75,1021.75,2,15
05/12/2004,22:21,1021.75,1021.75,1021.50,1021.50,0,7
05/12/2004,22:22,1021.50,1021.75,1021.50,1021.75,3,1
05/12/2004,22:23,1021.75,1021.75,1021.75,1021.75,2,0
05/12/2004,22:24,1021.75,1021.75,1021.75,1021.75,1,0
05/12/2004,22:25,1021.75,1021.75,1021.75,1021.75,3,0
05/12/2004,22:26,1021.50,1021.75,1021.50,1021.75,5,5
05/12/2004,22:27,1021.75,1021.75,1021.75,1021.75,15,0
05/12/2004,22:28,1022.00,1022.00,1021.75,1022.00,3,1
05/12/2004,22:30,1021.75,1022.00,1021.75,1022.00,4,1
05/12/2004,22:31,1021.75,1021.75,1021.75,1021.75,0,1
05/12/2004,22:32,1022.00,1022.25,1022.00,1022.00,8,5
05/12/2004,22:33,1022.00,1022.00,1022.00,1022.00,0,6
05/12/2004,22:34,1022.25,1022.25,1022.25,1022.25,1,0
05/12/2004,22:35,1022.25,1022.25,1022.25,1022.25,4,0
05/12/2004,22:36,1022.00,1022.00,1022.00,1022.00,0,1
05/12/2004,22:40,1022.00,1022.00,1022.00,1022.00,0,1
05/12/2004,22:41,1022.25,1022.25,1022.25,1022.25,3,0
05/12/2004,22:42,1022.25,1022.25,1022.25,1022.25,2,0
05/12/2004,22:43,1022.25,1022.25,1022.25,1022.25,2,0
05/12/2004,22:44,1022.25,1022.25,1022.25,1022.25,5,0
05/12/2004,22:45,1022.25,1022.25,1022.25,1022.25,4,0
05/12/2004,22:46,1022.25,1022.25,1022.25,1022.25,1,0
05/12/2004,22:47,1022.50,1022.50,1022.50,1022.50,11,0
05/12/2004,22:48,1022.50,1022.50,1022.50,1022.50,3,0
05/12/2004,22:49,1022.25,1022.25,1022.25,1022.25,0,12
05/12/2004,22:53,1022.25,1022.25,1022.25,1022.25,0,11
05/12/2004,22:55,1022.50,1022.50,1022.50,1022.50,2,0
05/12/2004,22:57,1022.00,1022.00,1022.00,1022.00,0,1
05/12/2004,22:59,1022.00,1022.25,1022.00,1022.25,1,20
05/12/2004,23:04,1022.25,1022.50,1022.25,1022.50,16,0
05/12/2004,23:05,1022.25,1022.25,1022.25,1022.25,0,2
05/12/2004,23:06,1022.50,1022.50,1022.50,1022.50,5,0
05/12/2004,23:09,1022.25,1022.25,1022.25,1022.25,0,1
05/12/2004,23:10,1022.25,1022.25,1022.25,1022.25,0,4
05/12/2004,23:11,1022.25,1022.25,1022.25,1022.25,0,2
05/12/2004,23:13,1022.25,1022.25,1022.25,1022.25,0,1
05/12/2004,23:14,1022.50,1022.50,1022.50,1022.50,1,0
05/12/2004,23:15,1022.25,1022.25,1022.00,1022.00,0,18
05/12/2004,23:21,1022.00,1022.00,1022.00,1022.00,0,2
05/12/2004,23:22,1022.00,1022.00,1022.00,1022.00,0,3
05/12/2004,23:23,1022.00,1022.00,1022.00,1022.00,0,3
05/12/2004,23:24,1022.00,1022.00,1022.00,1022.00,0,3
05/12/2004,23:26,1021.75,1022.00,1021.75,1022.00,1,2
05/12/2004,23:29,1021.75,1021.75,1021.75,1021.75,0,31
05/12/2004,23:30,1021.75,1021.75,1021.75,1021.75,0,1
05/12/2004,23:32,1021.50,1021.75,1021.50,1021.75,16,5
05/12/2004,23:33,1022.00,1022.25,1022.00,1022.25,3,0
05/12/2004,23:34,1022.00,1022.25,1021.75,1021.75,23,34
05/12/2004,23:35,1021.75,1021.75,1021.75,1021.75,0,20
05/12/2004,23:36,1021.75,1022.00,1021.75,1022.00,3,20
05/12/2004,23:39,1022.00,1022.00,1022.00,1022.00,5,0
05/12/2004,23:40,1021.75,1021.75,1021.75,1021.75,0,9
05/12/2004,23:41,1022.00,1022.00,1022.00,1022.00,2,0
05/12/2004,23:42,1022.00,1022.00,1022.00,1022.00,2,0
05/12/2004,23:43,1021.75,1021.75,1021.75,1021.75,0,10
05/12/2004,23:44,1021.75,1021.75,1021.75,1021.75,0,1
05/12/2004,23:45,1021.75,1021.75,1021.75,1021.75,0,1
05/12/2004,23:47,1021.75,1021.75,1021.75,1021.75,0,5
05/12/2004,23:48,1021.75,1022.00,1021.75,1021.75,20,13
05/12/2004,23:49,1021.75,1021.75,1021.75,1021.75,0,2
05/12/2004,23:50,1021.50,1021.50,1021.50,1021.50,0,4
05/12/2004,23:51,1021.50,1021.75,1021.50,1021.75,1,1
05/12/2004,23:53,1021.75,1021.75,1021.75,1021.75,3,0
05/12/2004,23:54,1021.75,1021.75,1021.75,1021.75,4,0
05/12/2004,23:55,1021.75,1021.75,1021.75,1021.75,1,0
05/12/2004,23:57,1021.75,1021.75,1021.75,1021.75,3,0
05/12/2004,23:58,1021.75,1021.75,1021.75,1021.75,1,0
05/12/2004,23:59,1021.75,1021.75,1021.75,1021.75,1,0
05/13/2004,00:00,1021.75,1021.75,1021.75,1021.75,5,0
05/13/2004,00:01,1021.75,1022.25,1021.75,1022.25,6,0
05/13/2004,00:02,1022.00,1022.00,1022.00,1022.00,0,4
05/13/2004,00:03,1022.00,1022.25,1022.00,1022.00,1,8
05/13/2004,00:04,1021.75,1021.75,1021.75,1021.75,0,5
05/13/2004,00:05,1021.75,1021.75,1021.75,1021.75,0,16
05/13/2004,00:06,1021.75,1021.75,1021.75,1021.75,0,1
05/13/2004,00:07,1021.50,1021.50,1021.50,1021.50,0,28
05/13/2004,00:08,1021.25,1021.25,1021.25,1021.25,0,3
05/13/2004,00:09,1021.25,1021.50,1021.25,1021.50,10,62
05/13/2004,00:10,1021.50,1021.50,1021.50,1021.50,2,0
05/13/2004,00:11,1021.50,1021.50,1021.00,1021.00,1,39
05/13/2004,00:12,1021.25,1021.25,1021.25,1021.25,2,0
05/13/2004,00:13,1021.25,1021.25,1020.75,1021.00,4,66
05/13/2004,00:14,1021.00,1021.00,1021.00,1021.00,6,0
05/13/2004,00:15,1021.00,1021.00,1021.00,1021.00,9,0
05/13/2004,00:16,1021.00,1021.00,1021.00,1021.00,16,0
05/13/2004,00:17,1021.00,1021.00,1020.75,1021.00,2,10
05/13/2004,00:19,1021.00,1021.00,1021.00,1021.00,1,0
05/13/2004,00:20,1020.75,1021.25,1020.75,1021.00,1,55
05/13/2004,00:21,1021.00,1021.00,1020.75,1021.00,3,6
05/13/2004,00:22,1021.00,1021.00,1021.00,1021.00,5,0
05/13/2004,00:23,1021.00,1021.00,1021.00,1021.00,41,0
05/13/2004,00:24,1021.00,1021.00,1021.00,1021.00,5,0
05/13/2004,00:25,1021.00,1021.00,1021.00,1021.00,4,0
05/13/2004,00:27,1021.00,1021.00,1020.75,1021.00,6,1
05/13/2004,00:28,1020.75,1021.00,1020.75,1021.00,1,25
05/13/2004,00:30,1021.00,1021.00,1020.75,1020.75,2,5
05/13/2004,00:31,1020.75,1021.00,1020.75,1021.00,5,1
05/13/2004,00:32,1021.00,1021.00,1021.00,1021.00,1,0
05/13/2004,00:33,1020.75,1020.75,1020.50,1020.50,0,13
05/13/2004,00:35,1020.75,1020.75,1020.50,1020.75,7,1
05/13/2004,00:37,1020.50,1020.75,1020.50,1020.75,1,1
05/13/2004,00:38,1020.75,1020.75,1020.25,1020.50,7,54
05/13/2004,00:39,1020.50,1020.50,1020.25,1020.25,1,1
05/13/2004,00:40,1020.50,1020.50,1020.50,1020.50,3,0
05/13/2004,00:41,1020.50,1020.50,1020.25,1020.50,8,1
05/13/2004,00:42,1020.50,1020.50,1020.25,1020.25,22,3
05/13/2004,00:43,1020.50,1020.50,1020.25,1020.50,8,1
05/13/2004,00:44,1020.50,1020.50,1020.50,1020.50,5,0
05/13/2004,00:45,1020.50,1020.50,1020.50,1020.50,2,0
05/13/2004,00:46,1020.50,1020.50,1020.25,1020.50,4,1
05/13/2004,00:47,1020.50,1020.50,1020.25,1020.25,3,3
05/13/2004,00:49,1020.25,1020.50,1020.25,1020.50,1,1
05/13/2004,00:51,1020.50,1020.50,1020.50,1020.50,19,0
05/13/2004,00:54,1020.75,1021.00,1020.75,1020.75,9,14
05/13/2004,00:55,1020.50,1020.50,1020.50,1020.50,0,30
05/13/2004,00:56,1020.75,1020.75,1020.75,1020.75,2,0
05/13/2004,00:57,1020.50,1020.50,1020.50,1020.50,0,9
05/13/2004,00:58,1020.50,1020.50,1020.50,1020.50,0,3
05/13/2004,00:59,1020.25,1020.50,1020.25,1020.50,6,51
05/13/2004,01:00,1020.25,1020.25,1020.25,1020.25,0,77
05/13/2004,01:01,1020.25,1020.25,1020.25,1020.25,0,3
05/13/2004,01:02,1020.25,1020.50,1020.25,1020.50,1,2
05/13/2004,01:03,1020.25,1020.50,1020.25,1020.50,1,4
05/13/2004,01:04,1020.25,1020.25,1020.25,1020.25,0,26
05/13/2004,01:05,1020.25,1020.25,1020.25,1020.25,0,2
05/13/2004,01:06,1020.25,1020.50,1020.25,1020.25,8,14
05/13/2004,01:07,1020.25,1020.25,1020.25,1020.25,0,25
05/13/2004,01:08,1020.25,1020.25,1020.00,1020.00,0,13
05/13/2004,01:09,1020.25,1020.25,1020.00,1020.00,1,30
05/13/2004,01:10,1020.00,1020.00,1020.00,1020.00,0,46
05/13/2004,01:11,1020.00,1020.25,1019.75,1020.00,9,4
05/13/2004,01:12,1019.75,1020.00,1019.50,1019.75,10,115
05/13/2004,01:13,1019.75,1019.75,1019.75,1019.75,6,0
05/13/2004,01:14,1019.75,1019.75,1019.50,1019.75,12,1
05/13/2004,01:15,1019.75,1019.75,1019.75,1019.75,38,0
05/13/2004,01:16,1019.75,1020.00,1019.75,1020.00,65,15
05/13/2004,01:17,1020.00,1020.00,1020.00,1020.00,210,0
05/13/2004,01:18,1020.00,1020.00,1020.00,1020.00,67,0
05/13/2004,01:19,1020.00,1020.25,1020.00,1020.25,202,0
05/13/2004,01:20,1020.50,1020.50,1020.50,1020.50,3,0
05/13/2004,01:21,1020.50,1020.75,1020.50,1020.75,39,0
05/13/2004,01:22,1020.50,1020.75,1020.50,1020.75,1,17
05/13/2004,01:24,1020.50,1020.50,1020.50,1020.50,0,5
05/13/2004,01:25,1020.50,1020.75,1020.50,1020.75,3,36
05/13/2004,01:26,1020.50,1020.50,1020.50,1020.50,0,55
05/13/2004,01:27,1020.25,1020.75,1020.25,1020.50,3,57
05/13/2004,01:28,1020.25,1020.25,1020.25,1020.25,0,14
05/13/2004,01:29,1020.25,1020.25,1020.25,1020.25,0,3
05/13/2004,01:30,1020.00,1020.00,1019.75,1019.75,0,33
05/13/2004,01:31,1020.00,1020.00,1020.00,1020.00,5,0
05/13/2004,01:32,1019.75,1019.75,1019.50,1019.75,10,91
05/13/2004,01:33,1019.75,1019.75,1019.75,1019.75,76,0
05/13/2004,01:34,1019.75,1019.75,1019.75,1019.75,37,0
05/13/2004,01:35,1019.50,1019.50,1019.50,1019.50,0,33
05/13/2004,01:36,1019.50,1019.50,1019.50,1019.50,0,92
05/13/2004,01:37,1019.75,1019.75,1019.50,1019.50,2,11
05/13/2004,01:38,1019.50,1019.50,1018.75,1019.00,32,369
05/13/2004,01:39,1019.00,1019.00,1018.75,1019.00,14,1
05/13/2004,01:40,1018.75,1018.75,1018.75,1018.75,0,70
05/13/2004,01:41,1019.00,1019.00,1019.00,1019.00,31,0
05/13/2004,01:42,1018.75,1018.75,1018.75,1018.75,0,10
05/13/2004,01:43,1019.00,1019.25,1018.75,1019.00,108,25
05/13/2004,01:44,1019.00,1019.25,1019.00,1019.25,1,15
05/13/2004,01:45,1019.00,1019.00,1019.00,1019.00,0,51
05/13/2004,01:46,1018.75,1019.25,1018.75,1019.25,69,12
05/13/2004,01:47,1019.00,1019.25,1019.00,1019.00,1,32
05/13/2004,01:48,1019.00,1019.00,1018.75,1019.00,101,7
05/13/2004,01:49,1019.00,1019.25,1019.00,1019.00,79,105
05/13/2004,01:50,1019.00,1019.00,1018.75,1018.75,0,102
05/13/2004,01:51,1019.00,1019.00,1018.75,1019.00,103,25
05/13/2004,01:52,1019.25,1019.25,1019.00,1019.00,1,10
05/13/2004,01:53,1019.00,1019.00,1019.00,1019.00,0,11
05/13/2004,01:54,1019.00,1019.00,1019.00,1019.00,0,24
05/13/2004,01:55,1019.25,1019.25,1019.00,1019.00,14,53
05/13/2004,01:56,1019.00,1019.00,1018.75,1019.00,1,5
05/13/2004,01:57,1018.75,1018.75,1018.00,1018.25,25,280
05/13/2004,01:58,1018.25,1018.25,1018.25,1018.25,0,19
05/13/2004,01:59,1018.25,1018.50,1018.25,1018.50,1,96
05/13/2004,02:00,1018.25,1018.50,1018.25,1018.50,100,56
05/13/2004,02:01,1018.50,1018.75,1018.25,1018.50,139,85
05/13/2004,02:02,1018.50,1018.50,1018.00,1018.00,61,120
05/13/2004,02:03,1018.25,1018.25,1017.50,1017.75,64,400
05/13/2004,02:04,1018.00,1018.25,1017.50,1018.25,137,66
05/13/2004,02:05,1018.00,1018.25,1017.75,1018.00,46,71
05/13/2004,02:06,1018.00,1018.25,1017.50,1017.75,48,214
05/13/2004,02:07,1017.75,1017.75,1017.50,1017.75,149,31
05/13/2004,02:08,1017.75,1018.00,1017.50,1017.50,310,227
05/13/2004,02:09,1017.50,1017.50,1017.00,1017.25,36,327
05/13/2004,02:10,1017.25,1017.25,1016.75,1017.00,36,78
05/13/2004,02:11,1017.00,1017.00,1016.50,1016.75,55,90
05/13/2004,02:12,1016.75,1017.25,1016.75,1017.00,36,11
05/13/2004,02:13,1017.00,1017.25,1017.00,1017.25,60,1
05/13/2004,02:14,1017.25,1017.75,1017.25,1017.50,221,63
05/13/2004,02:15,1017.50,1017.75,1017.50,1017.50,52,37
05/13/2004,02:16,1017.50,1017.75,1017.50,1017.75,69,60
05/13/2004,02:17,1017.75,1017.75,1017.50,1017.75,61,51
05/13/2004,02:18,1017.50,1017.75,1017.50,1017.50,11,41
05/13/2004,02:19,1017.50,1017.75,1017.50,1017.75,42,2
05/13/2004,02:20,1018.00,1018.50,1018.00,1018.50,214,0
05/13/2004,02:21,1018.50,1018.75,1018.50,1018.75,137,0
05/13/2004,02:22,1018.75,1018.75,1018.50,1018.50,24,14
05/13/2004,02:23,1018.75,1018.75,1018.75,1018.75,86,0
05/13/2004,02:24,1018.75,1019.00,1018.75,1018.75,27,34
05/13/2004,02:25,1019.00,1019.00,1018.75,1018.75,15,5
05/13/2004,02:26,1018.75,1019.25,1018.75,1019.00,61,26
05/13/2004,02:27,1019.25,1020.00,1019.25,1020.00,329,0
05/13/2004,02:28,1019.75,1019.75,1019.75,1019.75,0,68
05/13/2004,02:29,1020.00,1020.00,1019.75,1020.00,124,8
05/13/2004,02:30,1020.00,1020.00,1019.75,1020.00,54,2
05/13/2004,02:31,1019.75,1019.75,1019.25,1019.50,2,115
05/13/2004,02:32,1019.50,1019.75,1019.50,1019.75,26,0
05/13/2004,02:33,1019.75,1019.75,1019.25,1019.50,33,167
05/13/2004,02:34,1019.25,1019.25,1019.25,1019.25,0,10
05/13/2004,02:35,1019.50,1019.75,1019.50,1019.75,64,20
05/13/2004,02:36,1019.75,1019.75,1019.25,1019.25,2,38
05/13/2004,02:37,1019.25,1019.50,1019.25,1019.25,15,38
05/13/2004,02:38,1019.00,1019.25,1019.00,1019.00,2,15
05/13/2004,02:39,1019.00,1019.00,1019.00,1019.00,0,41
05/13/2004,02:40,1018.75,1019.25,1018.75,1018.75,35,93
05/13/2004,02:41,1018.75,1019.00,1018.75,1019.00,5,33
05/13/2004,02:42,1018.75,1019.00,1018.75,1018.75,51,77
05/13/2004,02:43,1018.75,1018.75,1018.75,1018.75,0,16
05/13/2004,02:44,1018.75,1019.00,1018.75,1019.00,11,16
05/13/2004,02:45,1019.00,1019.00,1018.75,1018.75,2,20
05/13/2004,02:46,1018.75,1018.75,1018.50,1018.50,0,70
05/13/2004,02:47,1018.50,1018.50,1018.50,1018.50,0,32
05/13/2004,02:48,1018.50,1019.00,1018.50,1018.75,63,65
05/13/2004,02:49,1018.50,1018.50,1018.50,1018.50,0,47
05/13/2004,02:50,1018.50,1018.75,1018.25,1018.25,14,130
05/13/2004,02:51,1018.25,1018.25,1017.50,1017.50,30,140
05/13/2004,02:52,1017.50,1017.50,1017.25,1017.50,15,154
05/13/2004,02:53,1017.50,1017.75,1017.50,1017.75,153,0
05/13/2004,02:54,1017.75,1018.00,1017.50,1017.50,17,42
05/13/2004,02:55,1017.75,1017.75,1017.25,1017.75,21,40
05/13/2004,02:56,1017.75,1017.75,1017.75,1017.75,31,0
05/13/2004,02:57,1018.00,1018.75,1018.00,1018.50,132,6
05/13/2004,02:58,1018.50,1018.50,1018.25,1018.25,39,31
05/13/2004,02:59,1018.25,1018.25,1017.75,1017.75,2,29
05/13/2004,03:00,1017.75,1018.00,1017.75,1018.00,3,48
05/13/2004,03:01,1018.00,1018.25,1018.00,1018.00,21,37
05/13/2004,03:02,1018.00,1018.00,1018.00,1018.00,0,12
05/13/2004,03:03,1018.00,1018.00,1018.00,1018.00,0,41
05/13/2004,03:04,1018.00,1018.00,1018.00,1018.00,0,38
05/13/2004,03:05,1018.00,1018.00,1018.00,1018.00,0,24
05/13/2004,03:06,1018.00,1018.50,1018.00,1018.50,170,29
05/13/2004,03:07,1018.50,1018.75,1018.25,1018.75,96,12
05/13/2004,03:08,1018.75,1019.00,1018.75,1018.75,56,53
05/13/2004,03:09,1018.75,1018.75,1018.75,1018.75,0,60
05/13/2004,03:10,1018.50,1018.50,1018.25,1018.25,0,55
05/13/2004,03:11,1018.25,1018.25,1018.25,1018.25,0,12
05/13/2004,03:12,1018.25,1018.25,1018.25,1018.25,0,10
05/13/2004,03:13,1018.25,1018.50,1018.25,1018.50,15,1
05/13/2004,03:14,1018.50,1018.50,1018.25,1018.25,1,56
05/13/2004,03:15,1018.25,1018.50,1018.25,1018.50,4,22
05/13/2004,03:16,1018.50,1018.50,1018.25,1018.25,161,95
05/13/2004,03:17,1018.25,1018.25,1018.25,1018.25,0,1
05/13/2004,03:18,1018.25,1018.25,1018.25,1018.25,0,3
05/13/2004,03:19,1018.50,1018.75,1018.50,1018.75,162,0
05/13/2004,03:20,1018.75,1019.00,1018.75,1019.00,84,0
05/13/2004,03:21,1019.00,1019.00,1018.75,1018.75,152,26
05/13/2004,03:22,1019.00,1019.00,1019.00,1019.00,215,0
05/13/2004,03:23,1019.25,1019.50,1019.25,1019.25,204,215
05/13/2004,03:24,1019.25,1019.50,1019.25,1019.25,3,131
05/13/2004,03:25,1019.25,1019.25,1019.25,1019.25,0,27
05/13/2004,03:26,1019.25,1019.25,1018.75,1018.75,2,35
05/13/2004,03:27,1018.75,1019.00,1018.75,1018.75,124,6
05/13/2004,03:28,1019.00,1019.00,1019.00,1019.00,32,0
05/13/2004,03:29,1019.00,1019.00,1018.00,1018.00,61,410
05/13/2004,03:30,1018.25,1018.75,1018.25,1018.75,88,0
05/13/2004,03:31,1018.75,1019.00,1018.75,1019.00,159,0
05/13/2004,03:32,1019.00,1019.00,1018.75,1019.00,166,7
05/13/2004,03:33,1019.00,1019.25,1019.00,1019.25,53,26
05/13/2004,03:34,1019.25,1019.50,1019.25,1019.25,38,41
05/13/2004,03:35,1019.25,1019.25,1019.00,1019.25,2,65
05/13/2004,03:36,1019.25,1019.25,1019.00,1019.25,86,32
05/13/2004,03:37,1019.50,1019.75,1019.50,1019.50,61,13
05/13/2004,03:38,1019.50,1019.75,1019.25,1019.75,311,11
05/13/2004,03:39,1019.75,1020.00,1019.50,1019.75,35,17
05/13/2004,03:40,1020.00,1020.00,1019.75,1019.75,21,6
05/13/2004,03:41,1019.75,1019.75,1019.75,1019.75,0,219
05/13/2004,03:42,1019.75,1019.75,1019.50,1019.50,0,98
05/13/2004,03:43,1019.75,1019.75,1019.50,1019.50,11,3
05/13/2004,03:44,1019.50,1019.50,1019.25,1019.25,0,19
05/13/2004,03:45,1019.50,1019.50,1019.25,1019.50,23,17
05/13/2004,03:46,1019.50,1019.50,1019.50,1019.50,1,0
05/13/2004,03:47,1019.25,1019.50,1019.25,1019.50,14,6
05/13/2004,03:48,1019.75,1020.00,1019.50,1019.75,25,16
05/13/2004,03:49,1019.75,1020.25,1019.75,1019.75,30,7
05/13/2004,03:50,1019.75,1019.75,1019.75,1019.75,0,1
05/13/2004,03:51,1020.00,1020.00,1020.00,1020.00,5,0
05/13/2004,03:52,1020.00,1020.00,1019.75,1019.75,12,7
05/13/2004,03:53,1019.75,1019.75,1019.75,1019.75,0,23
05/13/2004,03:54,1019.75,1019.75,1019.75,1019.75,0,27
05/13/2004,03:55,1020.00,1020.25,1020.00,1020.25,103,0
05/13/2004,03:56,1020.25,1020.50,1020.25,1020.50,116,0
05/13/2004,03:57,1020.50,1020.50,1020.50,1020.50,5,0
05/13/2004,03:58,1020.50,1020.50,1020.50,1020.50,31,0
05/13/2004,03:59,1020.25,1020.25,1020.00,1020.00,0,51
05/13/2004,04:00,1020.00,1020.00,1019.50,1019.75,1,49
05/13/2004,04:01,1019.75,1020.00,1019.75,1019.75,35,1
05/13/2004,04:02,1019.75,1019.75,1019.75,1019.75,0,26
05/13/2004,04:03,1019.75,1019.75,1019.75,1019.75,0,35
05/13/2004,04:04,1019.75,1019.75,1019.75,1019.75,0,12
05/13/2004,04:05,1019.75,1020.00,1019.75,1020.00,14,34
05/13/2004,04:07,1019.75,1019.75,1019.50,1019.50,0,70
05/13/2004,04:08,1019.75,1019.75,1019.75,1019.75,32,0
05/13/2004,04:09,1020.00,1020.50,1020.00,1020.50,135,0
05/13/2004,04:10,1020.25,1020.25,1020.25,1020.25,0,23
05/13/2004,04:11,1020.25,1020.25,1020.25,1020.25,0,20
05/13/2004,04:12,1020.25,1020.50,1020.25,1020.50,83,1
05/13/2004,04:13,1020.25,1020.25,1020.25,1020.25,0,41
05/13/2004,04:14,1020.00,1020.00,1019.75,1019.75,0,62
05/13/2004,04:15,1019.50,1019.75,1019.50,1019.75,16,2
05/13/2004,04:17,1019.50,1019.50,1019.25,1019.25,0,20
05/13/2004,04:18,1019.25,1019.50,1019.25,1019.25,50,74
05/13/2004,04:19,1019.25,1019.75,1019.25,1019.75,15,5
05/13/2004,04:20,1019.75,1020.00,1019.75,1020.00,21,0
05/13/2004,04:21,1020.00,1020.00,1019.75,1019.75,30,1
05/13/2004,04:22,1019.75,1019.75,1019.50,1019.50,0,33
05/13/2004,04:23,1019.25,1019.25,1019.25,1019.25,0,77
05/13/2004,04:24,1019.25,1019.25,1019.25,1019.25,0,6
05/13/2004,04:25,1019.50,1019.50,1019.50,1019.50,11,0
05/13/2004,04:26,1019.25,1019.50,1019.25,1019.25,1,44
05/13/2004,04:27,1019.25,1019.25,1019.25,1019.25,0,3
05/13/2004,04:28,1019.25,1019.25,1019.25,1019.25,0,2
05/13/2004,04:29,1019.50,1019.50,1019.50,1019.50,15,0
05/13/2004,04:30,1019.50,1019.75,1019.50,1019.50,19,1
05/13/2004,04:31,1019.50,1019.75,1019.50,1019.75,4,1
05/13/2004,04:32,1019.75,1020.00,1019.75,1020.00,5,0
05/13/2004,04:33,1019.75,1019.75,1019.75,1019.75,0,11
05/13/2004,04:34,1019.75,1019.75,1019.50,1019.50,0,6
05/13/2004,04:35,1019.75,1019.75,1019.50,1019.75,19,20
05/13/2004,04:36,1019.50,1019.50,1019.50,1019.50,0,47
05/13/2004,04:37,1019.25,1019.50,1019.00,1019.25,26,28
05/13/2004,04:38,1019.25,1019.25,1019.00,1019.25,22,1
05/13/2004,04:39,1019.25,1019.25,1019.25,1019.25,1,0
05/13/2004,04:40,1019.25,1019.25,1019.00,1019.00,122,88
05/13/2004,04:41,1019.00,1019.00,1018.75,1019.00,12,21
05/13/2004,04:42,1019.00,1019.00,1018.75,1019.00,14,3
05/13/2004,04:43,1019.25,1019.25,1019.00,1019.00,1,16
05/13/2004,04:44,1019.00,1019.00,1018.75,1018.75,0,28
05/13/2004,04:45,1019.00,1019.50,1019.00,1019.50,50,0
05/13/2004,04:46,1019.50,1019.50,1019.25,1019.25,5,3
05/13/2004,04:47,1019.25,1019.75,1019.25,1019.50,29,33
05/13/2004,04:48,1019.25,1019.50,1019.25,1019.50,2,5
05/13/2004,04:49,1019.25,1019.50,1019.25,1019.25,15,27
05/13/2004,04:50,1019.25,1019.50,1019.25,1019.50,6,9
05/13/2004,04:51,1019.50,1019.50,1019.25,1019.25,12,39
05/13/2004,04:52,1019.25,1019.25,1019.25,1019.25,0,153
05/13/2004,04:53,1019.25,1019.25,1019.00,1019.00,1,32
05/13/2004,04:54,1019.00,1019.25,1019.00,1019.25,2,3
05/13/2004,04:55,1019.00,1019.50,1019.00,1019.25,11,57
05/13/2004,04:56,1019.25,1019.25,1019.25,1019.25,0,2
05/13/2004,04:57,1019.25,1019.50,1019.25,1019.25,11,24
05/13/2004,04:58,1019.00,1019.25,1019.00,1019.25,20,1
05/13/2004,04:59,1019.00,1019.25,1019.00,1019.25,17,18
05/13/2004,05:00,1019.25,1019.25,1019.25,1019.25,19,0
05/13/2004,05:01,1019.25,1019.50,1019.00,1019.25,24,21
05/13/2004,05:02,1019.25,1019.50,1019.00,1019.50,104,80
05/13/2004,05:03,1019.50,1019.50,1019.00,1019.00,5,53
05/13/2004,05:04,1019.25,1019.25,1019.25,1019.25,6,0
05/13/2004,05:05,1019.50,1019.50,1019.50,1019.50,1,0
05/13/2004,05:06,1019.25,1019.50,1019.25,1019.25,1,21
05/13/2004,05:07,1019.25,1019.25,1019.25,1019.25,0,5
05/13/2004,05:08,1019.25,1019.25,1019.00,1019.00,0,35
05/13/2004,05:09,1018.75,1019.00,1018.75,1018.75,1,88
05/13/2004,05:10,1018.75,1018.75,1018.75,1018.75,0,2
05/13/2004,05:11,1019.00,1019.00,1019.00,1019.00,15,0
05/13/2004,05:12,1019.00,1019.00,1019.00,1019.00,2,0
05/13/2004,05:13,1019.00,1019.00,1018.75,1018.75,1,17
05/13/2004,05:14,1018.75,1018.75,1018.75,1018.75,0,3
05/13/2004,05:15,1019.00,1019.00,1018.75,1018.75,6,32
05/13/2004,05:16,1018.75,1018.75,1018.75,1018.75,0,8
05/13/2004,05:17,1018.75,1018.75,1018.75,1018.75,0,6
05/13/2004,05:18,1018.50,1018.50,1018.50,1018.50,0,113
05/13/2004,05:19,1018.50,1018.75,1018.50,1018.75,10,125
05/13/2004,05:20,1018.75,1018.75,1018.50,1018.50,16,37
05/13/2004,05:21,1018.75,1018.75,1018.75,1018.75,35,0
05/13/2004,05:22,1018.75,1019.00,1018.75,1019.00,41,23
05/13/2004,05:23,1019.00,1019.00,1019.00,1019.00,29,0
05/13/2004,05:24,1019.25,1019.25,1019.25,1019.25,57,0
05/13/2004,05:25,1019.00,1019.00,1019.00,1019.00,0,20
05/13/2004,05:26,1019.00,1019.25,1019.00,1019.00,6,5
05/13/2004,05:27,1019.00,1019.00,1018.75,1018.75,0,12
05/13/2004,05:28,1018.75,1018.75,1018.50,1018.75,2,18
05/13/2004,05:29,1019.00,1019.00,1018.75,1019.00,25,1
05/13/2004,05:30,1019.00,1019.00,1019.00,1019.00,6,0
05/13/2004,05:31,1019.00,1019.25,1019.00,1019.25,24,0
05/13/2004,05:32,1019.00,1019.25,1019.00,1019.25,6,42
05/13/2004,05:33,1019.25,1019.25,1019.25,1019.25,4,0
05/13/2004,05:34,1019.25,1019.25,1019.25,1019.25,1,0
05/13/2004,05:35,1019.00,1019.25,1019.00,1019.00,8,69
05/13/2004,05:36,1019.00,1019.00,1019.00,1019.00,0,16
05/13/2004,05:37,1019.00,1019.25,1019.00,1019.25,15,7
05/13/2004,05:39,1019.25,1019.25,1019.00,1019.25,19,2
05/13/2004,05:41,1019.50,1019.50,1019.50,1019.50,66,0
05/13/2004,05:42,1019.50,1019.75,1019.50,1019.75,34,0
05/13/2004,05:43,1019.75,1020.00,1019.75,1019.75,57,3
05/13/2004,05:44,1019.75,1020.00,1019.75,1020.00,4,13
05/13/2004,05:45,1019.75,1019.75,1019.50,1019.50,0,3
05/13/2004,05:46,1019.75,1020.00,1019.75,1020.00,105,0
05/13/2004,05:47,1020.00,1020.00,1019.75,1019.75,49,8
05/13/2004,05:48,1020.00,1020.25,1020.00,1020.25,5,0
05/13/2004,05:49,1019.75,1019.75,1019.75,1019.75,0,2
05/13/2004,05:50,1020.00,1020.25,1020.00,1020.25,11,0
05/13/2004,05:51,1020.00,1020.00,1020.00,1020.00,0,39
05/13/2004,05:52,1020.00,1020.00,1019.75,1019.75,0,29
05/13/2004,05:53,1019.75,1020.00,1019.75,1020.00,103,1
05/13/2004,05:54,1020.00,1020.00,1020.00,1020.00,50,0
05/13/2004,05:56,1020.00,1020.50,1020.00,1020.50,239,0
05/13/2004,05:57,1020.50,1020.75,1020.50,1020.75,31,11
05/13/2004,05:58,1020.75,1021.00,1020.50,1020.75,76,3
05/13/2004,05:59,1020.75,1021.00,1020.75,1020.75,77,31
05/13/2004,06:00,1020.75,1020.75,1020.25,1020.25,0,42
05/13/2004,06:01,1020.50,1020.75,1020.25,1020.50,33,48
05/13/2004,06:02,1020.50,1020.75,1020.50,1020.50,1,84
05/13/2004,06:03,1020.25,1020.25,1020.25,1020.25,0,95
05/13/2004,06:04,1020.50,1020.50,1020.25,1020.25,2,23
05/13/2004,06:05,1020.50,1020.50,1020.25,1020.25,2,36
05/13/2004,06:07,1020.25,1021.25,1020.25,1021.00,506,85
05/13/2004,06:08,1020.75,1020.75,1020.75,1020.75,0,28
05/13/2004,06:09,1020.75,1021.00,1020.75,1021.00,65,120
05/13/2004,06:10,1020.75,1020.75,1020.75,1020.75,0,3
05/13/2004,06:11,1020.75,1020.75,1020.75,1020.75,0,17
05/13/2004,06:12,1021.00,1021.00,1020.50,1020.75,12,17
05/13/2004,06:13,1021.00,1021.00,1020.75,1020.75,2,76
05/13/2004,06:14,1020.75,1020.75,1020.50,1020.50,0,25
05/13/2004,06:15,1020.50,1020.75,1020.50,1020.75,3,1
05/13/2004,06:16,1020.75,1020.75,1020.50,1020.50,32,77
05/13/2004,06:17,1020.50,1020.75,1020.50,1020.75,131,15
05/13/2004,06:18,1020.75,1020.75,1020.50,1020.75,32,5
05/13/2004,06:19,1020.75,1021.00,1020.75,1021.00,5,0
05/13/2004,06:20,1020.75,1020.75,1020.75,1020.75,0,77
05/13/2004,06:21,1020.75,1020.75,1020.75,1020.75,0,35
05/13/2004,06:22,1020.75,1020.75,1020.25,1020.50,33,108
05/13/2004,06:23,1020.50,1020.50,1020.50,1020.50,0,17
05/13/2004,06:24,1020.50,1020.50,1020.25,1020.50,2,14
05/13/2004,06:25,1020.25,1020.50,1020.25,1020.25,5,5
05/13/2004,06:26,1020.50,1020.50,1020.00,1020.00,20,25
05/13/2004,06:27,1020.25,1020.25,1020.00,1020.00,75,2
05/13/2004,06:28,1020.00,1020.25,1020.00,1020.25,8,25
05/13/2004,06:29,1020.25,1020.25,1020.00,1020.25,44,1
05/13/2004,06:30,1020.25,1020.25,1020.00,1020.00,3,26
05/13/2004,06:31,1020.25,1020.25,1020.00,1020.00,44,20
05/13/2004,06:32,1020.25,1020.25,1020.25,1020.25,8,0
05/13/2004,06:33,1020.00,1020.25,1020.00,1020.25,7,2
05/13/2004,06:34,1020.25,1020.50,1020.25,1020.25,18,2
05/13/2004,06:35,1020.25,1020.25,1020.25,1020.25,0,19
05/13/2004,06:36,1020.25,1020.50,1020.25,1020.25,2,29
05/13/2004,06:37,1020.50,1020.50,1020.50,1020.50,112,0
05/13/2004,06:38,1020.75,1020.75,1020.50,1020.50,50,5
05/13/2004,06:39,1020.50,1020.50,1020.50,1020.50,0,14
05/13/2004,06:40,1020.50,1020.75,1020.50,1020.50,17,9
05/13/2004,06:41,1020.75,1021.00,1020.75,1021.00,41,0
05/13/2004,06:42,1021.00,1021.00,1020.50,1020.75,24,112
05/13/2004,06:43,1020.75,1020.75,1020.50,1020.50,2,2
05/13/2004,06:44,1020.75,1021.00,1020.50,1021.00,34,4
05/13/2004,06:45,1020.75,1020.75,1020.75,1020.75,0,44
05/13/2004,06:46,1020.75,1021.00,1020.75,1021.00,20,1
05/13/2004,06:47,1020.75,1021.00,1020.75,1020.75,100,55
05/13/2004,06:48,1020.75,1020.75,1020.75,1020.75,0,52
05/13/2004,06:49,1020.75,1021.00,1020.75,1021.00,1,2
05/13/2004,06:50,1021.00,1021.00,1020.75,1021.00,84,31
05/13/2004,06:51,1021.25,1021.25,1021.00,1021.00,58,13
05/13/2004,06:52,1021.00,1021.25,1021.00,1021.00,26,53
05/13/2004,06:53,1021.00,1021.25,1021.00,1021.00,2,36
05/13/2004,06:54,1021.00,1021.00,1020.50,1020.75,7,88
05/13/2004,06:55,1020.75,1020.75,1020.50,1020.50,1,25
05/13/2004,06:56,1020.75,1020.75,1020.75,1020.75,46,0
05/13/2004,06:57,1020.75,1020.75,1020.50,1020.75,4,146
05/13/2004,06:58,1020.50,1020.75,1020.50,1020.75,45,1
05/13/2004,06:59,1020.75,1020.75,1020.25,1020.50,157,145
05/13/2004,07:00,1020.50,1020.50,1020.50,1020.50,42,0
05/13/2004,07:01,1020.75,1020.75,1020.50,1020.50,6,5
05/13/2004,07:02,1020.50,1020.75,1020.50,1020.50,9,49
05/13/2004,07:03,1020.75,1021.25,1020.75,1021.25,389,45
05/13/2004,07:04,1021.00,1021.25,1021.00,1021.00,1,234
05/13/2004,07:05,1020.75,1021.00,1020.75,1021.00,7,3
05/13/2004,07:06,1021.00,1021.00,1021.00,1021.00,190,0
05/13/2004,07:07,1021.00,1021.25,1021.00,1021.25,532,29
05/13/2004,07:08,1021.00,1021.25,1021.00,1021.25,1,3
05/13/2004,07:09,1021.25,1021.50,1021.00,1021.50,111,14
05/13/2004,07:10,1021.50,1021.50,1021.00,1021.00,31,266
05/13/2004,07:11,1021.00,1021.00,1020.75,1020.75,126,258
05/13/2004,07:12,1020.75,1021.25,1020.75,1021.25,129,6
05/13/2004,07:13,1021.25,1021.50,1021.25,1021.50,79,0
05/13/2004,07:14,1021.50,1021.75,1021.25,1021.25,51,86
05/13/2004,07:15,1021.25,1021.25,1021.00,1021.25,2,63
05/13/2004,07:16,1021.25,1021.50,1021.25,1021.25,442,17
05/13/2004,07:17,1021.25,1021.25,1021.00,1021.00,0,29
05/13/2004,07:18,1021.00,1021.25,1021.00,1021.25,478,3
05/13/2004,07:19,1021.00,1021.25,1021.00,1021.00,5,130
05/13/2004,07:20,1021.00,1021.25,1020.75,1020.75,10,44
05/13/2004,07:21,1020.75,1020.75,1019.75,1019.75,74,730
05/13/2004,07:22,1020.00,1020.25,1019.75,1020.25,165,7
05/13/2004,07:23,1020.00,1020.00,1019.75,1020.00,85,16
05/13/2004,07:24,1020.00,1020.25,1020.00,1020.00,76,29
05/13/2004,07:25,1020.00,1020.00,1019.75,1019.75,0,203
05/13/2004,07:26,1019.75,1020.25,1019.50,1020.25,250,47
05/13/2004,07:27,1020.25,1020.50,1020.00,1020.00,49,81
05/13/2004,07:28,1020.00,1020.25,1019.75,1019.75,56,226
05/13/2004,07:29,1019.75,1019.75,1019.50,1019.75,133,72
05/13/2004,07:30,1019.75,1020.75,1019.75,1020.50,398,199
05/13/2004,07:31,1020.50,1021.00,1018.25,1020.00,1063,1571
05/13/2004,07:32,1020.25,1020.75,1019.75,1019.75,243,497
05/13/2004,07:33,1019.75,1020.25,1019.50,1020.00,558,374
05/13/2004,07:34,1019.75,1020.00,1019.75,1020.00,354,110
05/13/2004,07:35,1020.00,1020.00,1019.00,1019.00,171,430
05/13/2004,07:36,1019.00,1019.50,1019.00,1019.50,85,32
05/13/2004,07:37,1019.25,1019.25,1018.75,1019.00,117,334
05/13/2004,07:38,1018.75,1019.00,1017.75,1017.75,450,1348
05/13/2004,07:39,1018.00,1018.50,1017.75,1018.25,690,158
05/13/2004,07:40,1018.50,1018.50,1018.00,1018.25,155,608
05/13/2004,07:41,1018.25,1019.00,1018.25,1018.50,344,178
05/13/2004,07:42,1018.50,1018.50,1018.25,1018.50,127,275
05/13/2004,07:43,1018.50,1019.00,1018.25,1018.75,130,104
05/13/2004,07:44,1018.75,1019.00,1018.75,1018.75,2,234
05/13/2004,07:45,1018.75,1019.00,1018.50,1018.75,65,129
05/13/2004,07:46,1018.75,1018.75,1018.25,1018.25,2,41
05/13/2004,07:47,1018.25,1018.75,1018.25,1018.50,97,97
05/13/2004,07:48,1018.50,1019.00,1018.50,1019.00,245,16
05/13/2004,07:49,1019.25,1019.25,1019.00,1019.00,17,110
05/13/2004,07:50,1019.25,1019.25,1018.75,1019.00,11,162
05/13/2004,07:51,1018.75,1019.00,1018.75,1019.00,59,8
05/13/2004,07:52,1019.00,1019.25,1018.50,1019.00,242,358
05/13/2004,07:53,1019.00,1019.25,1019.00,1019.00,3,14
05/13/2004,07:54,1019.00,1019.00,1018.75,1018.75,41,44
05/13/2004,07:55,1018.75,1019.25,1018.75,1019.00,105,67
05/13/2004,07:56,1019.00,1019.25,1019.00,1019.25,64,50
05/13/2004,07:57,1019.00,1019.25,1019.00,1019.25,35,1
05/13/2004,07:58,1019.25,1019.25,1019.00,1019.25,257,30
05/13/2004,07:59,1019.25,1019.25,1019.00,1019.25,34,12
05/13/2004,08:00,1019.25,1019.25,1018.50,1018.75,104,489
05/13/2004,08:01,1018.75,1018.75,1018.75,1018.75,106,0
05/13/2004,08:02,1018.75,1019.00,1018.75,1018.75,57,143
05/13/2004,08:03,1018.75,1018.75,1018.50,1018.75,4,15
05/13/2004,08:04,1018.50,1018.50,1018.25,1018.25,40,255
05/13/2004,08:05,1018.25,1018.25,1017.50,1017.75,103,805
05/13/2004,08:06,1017.75,1018.50,1017.75,1018.50,106,116
05/13/2004,08:07,1018.50,1018.50,1018.25,1018.25,5,226
05/13/2004,08:08,1018.25,1018.25,1018.00,1018.00,0,191
05/13/2004,08:09,1018.00,1018.00,1017.75,1017.75,55,8
05/13/2004,08:10,1018.00,1018.25,1017.75,1018.25,42,2
05/13/2004,08:11,1018.25,1018.25,1017.75,1017.75,3,108
05/13/2004,08:12,1017.75,1018.00,1017.75,1018.00,39,20
05/13/2004,08:13,1018.00,1018.25,1017.75,1018.00,49,124
05/13/2004,08:14,1018.00,1018.25,1017.75,1017.75,101,252
05/13/2004,08:15,1017.75,1018.00,1017.50,1018.00,130,197
05/13/2004,08:16,1018.00,1018.00,1017.75,1017.75,60,29
05/13/2004,08:17,1017.75,1017.75,1017.75,1017.75,0,118
05/13/2004,08:18,1018.00,1018.00,1017.75,1017.75,22,131
05/13/2004,08:19,1017.75,1018.00,1017.75,1017.75,7,52
05/13/2004,08:20,1018.00,1018.25,1018.00,1018.25,313,0
05/13/2004,08:21,1018.25,1018.25,1018.00,1018.25,207,2
05/13/2004,08:22,1018.00,1018.25,1018.00,1018.25,37,103
05/13/2004,08:23,1018.25,1018.25,1018.00,1018.25,148,3
05/13/2004,08:24,1018.00,1018.25,1017.75,1017.75,119,388
05/13/2004,08:25,1017.75,1018.25,1017.75,1018.00,213,86
05/13/2004,08:26,1018.00,1018.25,1018.00,1018.25,23,30
05/13/2004,08:27,1018.25,1018.25,1018.00,1018.25,31,36
05/13/2004,08:28,1018.00,1018.25,1017.75,1018.00,223,205
05/13/2004,08:29,1017.75,1018.25,1017.75,1018.00,47,26
05/13/2004,08:30,1017.75,1018.00,1017.25,1017.50,477,972
05/13/2004,08:31,1017.50,1018.25,1017.00,1018.00,3523,1325
05/13/2004,08:32,1018.00,1018.25,1017.75,1018.00,1130,859
05/13/2004,08:33,1017.75,1018.50,1017.75,1018.50,1353,956
05/13/2004,08:34,1018.50,1019.25,1018.25,1019.00,2673,702
05/13/2004,08:35,1018.75,1019.75,1018.75,1019.75,1749,274
05/13/2004,08:36,1019.75,1020.00,1019.50,1019.75,1967,2064
05/13/2004,08:37,1019.75,1020.25,1019.50,1019.75,1939,2065
05/13/2004,08:38,1019.50,1019.75,1018.75,1018.75,979,3149
05/13/2004,08:39,1018.75,1019.00,1017.75,1018.75,1285,2176
05/13/2004,08:40,1018.50,1019.00,1018.25,1018.75,1201,471
05/13/2004,08:41,1018.75,1019.25,1018.75,1019.00,814,316
05/13/2004,08:42,1019.25,1021.00,1019.00,1020.75,4185,1826
05/13/2004,08:43,1020.75,1021.75,1020.50,1021.75,3243,1434
05/13/2004,08:44,1021.50,1022.00,1021.50,1021.75,4702,2260
05/13/2004,08:45,1021.75,1022.00,1020.75,1021.00,2654,4145
05/13/2004,08:46,1020.75,1021.50,1020.75,1020.75,1486,1373
05/13/2004,08:47,1020.75,1020.75,1020.25,1020.50,1352,1368
05/13/2004,08:48,1020.50,1021.25,1020.50,1021.00,1583,868
05/13/2004,08:49,1021.00,1021.25,1020.75,1021.00,450,542
05/13/2004,08:50,1021.25,1021.25,1020.25,1020.75,1100,1581
05/13/2004,08:51,1020.75,1021.00,1019.50,1019.75,1111,2741
05/13/2004,08:52,1019.75,1020.00,1018.75,1018.75,743,2283
05/13/2004,08:53,1018.75,1019.25,1018.25,1018.25,1982,2707
05/13/2004,08:54,1018.50,1018.75,1017.25,1017.25,1459,3716
05/13/2004,08:55,1017.25,1018.50,1017.25,1018.50,2783,1756
05/13/2004,08:56,1018.50,1019.00,1018.25,1018.50,1677,1463
05/13/2004,08:57,1018.50,1018.75,1018.00,1018.00,386,1059
05/13/2004,08:58,1018.25,1019.00,1018.00,1018.75,1159,1853
05/13/2004,08:59,1018.75,1018.75,1017.75,1018.25,317,958
05/13/2004,09:00,1018.00,1019.75,1018.00,1019.25,3051,706
05/13/2004,09:01,1019.50,1019.50,1017.75,1018.00,1175,2977
05/13/2004,09:02,1017.75,1018.25,1017.25,1018.25,1866,2177
05/13/2004,09:03,1018.25,1018.25,1016.75,1017.25,1323,3706
05/13/2004,09:04,1017.50,1018.00,1017.25,1017.50,1219,969
05/13/2004,09:05,1017.50,1017.50,1016.75,1017.00,831,980
05/13/2004,09:06,1017.00,1017.00,1016.00,1016.25,2362,5180
05/13/2004,09:07,1016.25,1016.75,1016.00,1016.75,1685,955
05/13/2004,09:08,1016.75,1016.75,1016.25,1016.75,722,1000
05/13/2004,09:09,1016.50,1017.25,1016.25,1017.00,1868,1187
05/13/2004,09:10,1017.00,1017.75,1016.50,1017.75,2775,1680
05/13/2004,09:11,1017.75,1018.00,1016.50,1016.75,1616,4429
05/13/2004,09:12,1016.75,1018.25,1016.25,1018.00,2200,1029
05/13/2004,09:13,1018.00,1019.00,1017.50,1019.00,2671,795
05/13/2004,09:14,1019.00,1019.75,1018.75,1019.25,1930,806
05/13/2004,09:15,1019.50,1019.50,1019.00,1019.50,562,883
05/13/2004,09:16,1019.50,1019.50,1018.00,1018.75,633,2138
05/13/2004,09:17,1018.75,1018.75,1018.00,1018.25,161,857
05/13/2004,09:18,1018.25,1018.75,1017.75,1018.75,531,710
05/13/2004,09:19,1018.75,1019.25,1018.50,1019.00,1171,1032
05/13/2004,09:20,1019.00,1020.00,1018.75,1019.50,2144,945
05/13/2004,09:21,1019.75,1020.50,1019.25,1020.50,2166,1084
05/13/2004,09:22,1020.25,1020.75,1019.75,1020.50,1824,1584
05/13/2004,09:23,1020.75,1021.50,1020.50,1021.00,4472,1421
05/13/2004,09:24,1021.25,1022.00,1021.00,1021.50,4420,1261
05/13/2004,09:25,1021.50,1022.75,1021.50,1022.75,5048,2480
05/13/2004,09:26,1022.50,1023.00,1022.25,1022.75,3346,2068
05/13/2004,09:27,1022.75,1023.00,1022.50,1022.75,2223,1064
05/13/2004,09:28,1023.00,1023.25,1022.25,1022.25,1602,2330
05/13/2004,09:29,1022.25,1022.75,1022.25,1022.50,1384,1580
05/13/2004,09:30,1022.50,1022.50,1021.25,1021.25,256,2996
05/13/2004,09:31,1021.25,1021.50,1020.75,1021.00,1076,2425
05/13/2004,09:32,1021.25,1021.75,1021.00,1021.50,1952,1010
05/13/2004,09:33,1021.50,1021.75,1021.00,1021.25,640,1079
05/13/2004,09:34,1021.25,1021.75,1020.50,1020.50,476,2403
05/13/2004,09:35,1020.50,1020.75,1020.00,1020.00,900,2685
05/13/2004,09:36,1020.25,1020.50,1019.75,1020.00,957,1111
05/13/2004,09:37,1020.25,1020.50,1019.75,1020.50,933,797
05/13/2004,09:38,1020.50,1020.50,1020.25,1020.25,669,46
05/13/2004,09:39,1020.25,1021.50,1020.25,1021.25,2451,567
05/13/2004,09:40,1021.00,1021.00,1020.00,1020.25,1335,1871
05/13/2004,09:41,1020.25,1020.50,1019.25,1019.75,768,1808
05/13/2004,09:42,1019.50,1020.00,1019.25,1020.00,499,696
05/13/2004,09:43,1019.75,1020.00,1019.25,1020.00,353,1101
05/13/2004,09:44,1020.00,1020.75,1019.75,1020.50,1134,414
05/13/2004,09:45,1020.50,1020.75,1019.75,1019.75,114,965
05/13/2004,09:46,1019.75,1019.75,1019.25,1019.75,615,488
05/13/2004,09:47,1019.75,1019.75,1018.75,1019.00,2163,2835
05/13/2004,09:48,1019.00,1019.75,1018.50,1019.75,1313,866
05/13/2004,09:49,1019.75,1020.50,1019.50,1020.50,1639,691
05/13/2004,09:50,1020.50,1020.75,1020.00,1020.50,937,672
05/13/2004,09:51,1020.50,1020.75,1020.25,1020.50,647,582
05/13/2004,09:52,1020.25,1020.75,1020.00,1020.50,877,558
05/13/2004,09:53,1020.50,1021.00,1020.25,1020.50,1946,1732
05/13/2004,09:54,1020.50,1021.00,1020.00,1020.50,1069,893
05/13/2004,09:55,1020.75,1021.00,1020.25,1020.50,549,872
05/13/2004,09:56,1020.50,1021.50,1020.50,1021.50,1425,55
05/13/2004,09:57,1021.50,1021.75,1021.00,1021.75,1449,1093
05/13/2004,09:58,1021.50,1023.00,1021.50,1022.50,3848,460
05/13/2004,09:59,1022.50,1023.25,1022.00,1023.00,2823,1755
05/13/2004,10:00,1023.00,1023.50,1022.75,1023.00,2175,756
05/13/2004,10:01,1023.25,1023.25,1022.50,1022.50,1269,1267
05/13/2004,10:02,1022.50,1022.75,1022.00,1022.25,190,1076
05/13/2004,10:03,1022.25,1022.25,1021.25,1021.50,253,2338
05/13/2004,10:04,1021.25,1022.25,1021.00,1022.00,1415,974
05/13/2004,10:05,1022.25,1022.25,1021.50,1021.75,576,703
05/13/2004,10:06,1021.75,1022.25,1021.75,1022.25,309,280
05/13/2004,10:07,1022.00,1022.50,1022.00,1022.25,569,399
05/13/2004,10:08,1022.50,1022.75,1022.00,1022.75,636,411
05/13/2004,10:09,1022.75,1023.25,1022.50,1023.25,1934,861
05/13/2004,10:10,1023.00,1023.75,1022.50,1023.25,3206,1755
05/13/2004,10:11,1023.25,1023.50,1022.75,1023.00,564,869
05/13/2004,10:12,1022.75,1023.25,1022.25,1022.25,1875,3400
05/13/2004,10:13,1022.25,1022.50,1021.75,1021.75,392,1264
05/13/2004,10:14,1022.00,1022.00,1021.00,1021.50,356,1264
05/13/2004,10:15,1021.25,1022.75,1021.25,1021.75,2239,1229
05/13/2004,10:16,1021.75,1022.50,1021.50,1022.50,2150,609
05/13/2004,10:17,1022.50,1022.75,1022.25,1022.50,501,625
05/13/2004,10:18,1022.25,1022.50,1021.75,1022.00,189,555
05/13/2004,10:19,1022.00,1022.25,1021.50,1021.50,166,576
05/13/2004,10:20,1021.50,1022.25,1021.50,1022.00,115,221
05/13/2004,10:21,1022.25,1023.00,1022.00,1023.00,802,193
05/13/2004,10:22,1023.00,1023.25,1022.25,1022.50,317,517
05/13/2004,10:23,1022.25,1022.50,1022.00,1022.50,350,212
05/13/2004,10:24,1022.50,1023.25,1022.50,1022.75,455,246
05/13/2004,10:25,1022.75,1023.75,1022.75,1023.50,1464,243
05/13/2004,10:26,1023.50,1024.00,1023.00,1023.00,1518,1582
05/13/2004,10:27,1023.25,1023.25,1022.50,1022.75,452,710
05/13/2004,10:28,1022.50,1022.75,1022.25,1022.25,278,1209
05/13/2004,10:29,1022.50,1022.50,1022.00,1022.00,155,936
05/13/2004,10:30,1022.00,1022.50,1021.75,1022.00,476,848
05/13/2004,10:31,1022.25,1022.50,1022.00,1022.25,287,291
05/13/2004,10:32,1022.25,1022.75,1021.75,1022.75,613,372
05/13/2004,10:33,1022.75,1022.75,1021.50,1021.50,605,1133
05/13/2004,10:34,1021.50,1022.50,1021.50,1022.25,621,158
05/13/2004,10:35,1022.25,1022.25,1022.00,1022.00,110,737
05/13/2004,10:36,1022.25,1023.00,1022.00,1022.75,1288,309
05/13/2004,10:37,1022.75,1023.00,1022.50,1023.00,980,615
05/13/2004,10:38,1023.25,1023.50,1023.00,1023.25,790,342
05/13/2004,10:39,1023.25,1024.00,1022.75,1024.00,2049,701
05/13/2004,10:40,1023.75,1024.25,1023.50,1024.00,1854,1774
05/13/2004,10:41,1024.25,1024.50,1023.50,1023.50,1386,1996
05/13/2004,10:42,1023.50,1024.50,1023.50,1024.25,1590,159
05/13/2004,10:43,1024.50,1024.50,1024.00,1024.50,977,613
05/13/2004,10:44,1024.50,1024.75,1024.00,1024.75,2025,800
05/13/2004,10:45,1024.75,1025.50,1024.50,1025.25,3631,983
05/13/2004,10:46,1025.50,1026.50,1025.00,1026.50,4732,1588
05/13/2004,10:47,1026.25,1027.50,1026.00,1027.00,5687,2092
05/13/2004,10:48,1027.25,1027.25,1026.75,1027.25,1992,1142
05/13/2004,10:49,1027.25,1027.50,1026.50,1026.50,1199,2384
05/13/2004,10:50,1026.50,1026.75,1026.50,1026.50,225,1079
05/13/2004,10:51,1026.50,1026.75,1026.25,1026.25,401,996
05/13/2004,10:52,1026.25,1026.50,1026.25,1026.50,102,573
05/13/2004,10:53,1026.25,1026.75,1026.25,1026.50,476,885
05/13/2004,10:54,1026.75,1027.25,1026.50,1027.00,1902,662
05/13/2004,10:55,1027.00,1027.75,1027.00,1027.50,1472,691
05/13/2004,10:56,1027.25,1027.50,1027.00,1027.25,339,581
05/13/2004,10:57,1027.25,1027.75,1026.75,1026.75,633,714
05/13/2004,10:58,1026.75,1027.00,1026.00,1026.25,70,1328
05/13/2004,10:59,1026.25,1026.75,1026.00,1026.75,987,139
05/13/2004,11:00,1026.75,1027.00,1026.50,1026.50,506,349
05/13/2004,11:01,1026.50,1027.25,1026.25,1027.25,1121,335
05/13/2004,11:02,1027.00,1027.50,1027.00,1027.50,592,141
05/13/2004,11:03,1027.50,1027.50,1026.25,1026.25,440,1062
05/13/2004,11:04,1026.25,1026.50,1025.75,1026.00,814,1378
05/13/2004,11:05,1025.75,1026.50,1025.50,1026.25,928,676
05/13/2004,11:06,1026.00,1026.25,1025.75,1026.00,389,800
05/13/2004,11:07,1025.75,1026.00,1025.50,1026.00,260,666
05/13/2004,11:08,1026.00,1026.25,1025.75,1026.00,452,233
05/13/2004,11:09,1026.00,1026.00,1025.50,1025.75,328,443
05/13/2004,11:10,1026.00,1026.00,1025.50,1025.50,284,818
05/13/2004,11:11,1025.50,1025.75,1025.25,1025.50,389,422
05/13/2004,11:12,1025.50,1025.75,1025.25,1025.50,299,349
05/13/2004,11:13,1025.50,1025.50,1024.50,1024.50,470,1721
05/13/2004,11:14,1024.50,1024.75,1024.25,1024.50,1114,1466
05/13/2004,11:15,1024.50,1024.75,1024.00,1024.50,501,1879
05/13/2004,11:16,1024.50,1025.00,1024.25,1024.75,1030,579
05/13/2004,11:17,1024.75,1025.00,1024.50,1025.00,341,383
05/13/2004,11:18,1024.75,1025.00,1024.25,1024.25,279,703
05/13/2004,11:19,1024.25,1024.75,1024.25,1024.50,173,40
05/13/2004,11:20,1024.50,1024.50,1024.25,1024.50,512,134
05/13/2004,11:21,1024.50,1024.75,1024.25,1024.75,280,170
05/13/2004,11:22,1024.75,1025.25,1024.75,1025.00,727,49
05/13/2004,11:23,1025.00,1025.25,1024.25,1024.50,288,590
05/13/2004,11:24,1024.50,1024.75,1024.00,1024.00,294,555
05/13/2004,11:25,1024.25,1024.75,1024.00,1024.00,389,912
05/13/2004,11:26,1024.00,1024.00,1023.50,1023.50,152,1648
05/13/2004,11:27,1023.50,1023.75,1023.25,1023.50,504,538
05/13/2004,11:28,1023.50,1023.75,1022.75,1022.75,409,1313
05/13/2004,11:29,1023.00,1023.25,1022.75,1023.25,383,350
05/13/2004,11:30,1023.25,1023.50,1023.25,1023.50,552,187
05/13/2004,11:31,1023.25,1023.50,1023.00,1023.50,229,890
05/13/2004,11:32,1023.50,1023.50,1023.00,1023.25,178,426
05/13/2004,11:33,1023.25,1023.50,1023.00,1023.25,277,261
05/13/2004,11:34,1023.25,1023.50,1023.00,1023.25,175,273
05/13/2004,11:35,1023.25,1023.75,1023.25,1023.50,797,318
05/13/2004,11:36,1023.50,1023.75,1023.25,1023.50,172,324
05/13/2004,11:37,1023.50,1023.75,1023.25,1023.50,210,127
05/13/2004,11:38,1023.50,1024.25,1023.50,1024.25,662,65
05/13/2004,11:39,1024.25,1024.75,1024.00,1024.50,801,217
05/13/2004,11:40,1024.50,1024.50,1024.00,1024.00,73,340
05/13/2004,11:41,1024.25,1024.25,1023.75,1023.75,162,220
05/13/2004,11:42,1023.75,1024.00,1023.75,1023.75,1,412
05/13/2004,11:43,1023.75,1023.75,1023.25,1023.50,367,536
05/13/2004,11:44,1023.25,1023.50,1023.25,1023.50,49,389
05/13/2004,11:45,1023.50,1023.50,1023.25,1023.25,173,97
05/13/2004,11:46,1023.50,1023.50,1023.00,1023.25,170,727
05/13/2004,11:47,1023.00,1023.25,1023.00,1023.25,362,76
05/13/2004,11:48,1023.25,1023.75,1023.00,1023.00,488,626
05/13/2004,11:49,1023.00,1023.00,1022.75,1022.75,306,232
05/13/2004,11:50,1023.00,1023.00,1022.25,1022.50,586,2280
05/13/2004,11:51,1022.50,1022.75,1022.00,1022.00,147,1105
05/13/2004,11:52,1022.00,1022.25,1022.00,1022.25,70,115
05/13/2004,11:53,1022.25,1022.25,1021.25,1021.50,181,2230
05/13/2004,11:54,1021.75,1021.75,1020.75,1020.75,273,1976
05/13/2004,11:55,1020.75,1021.50,1020.75,1021.50,928,429
05/13/2004,11:56,1021.25,1021.50,1021.25,1021.50,65,374
05/13/2004,11:57,1021.50,1021.75,1021.25,1021.75,569,122
05/13/2004,11:58,1021.50,1021.75,1021.00,1021.50,1158,571
05/13/2004,11:59,1021.75,1022.00,1021.50,1021.75,291,281
05/13/2004,12:00,1021.50,1021.75,1021.50,1021.50,86,148
05/13/2004,12:01,1021.50,1022.00,1021.25,1021.75,814,657
05/13/2004,12:02,1021.75,1022.50,1021.75,1022.50,707,35
05/13/2004,12:03,1022.50,1023.00,1022.50,1023.00,862,343
05/13/2004,12:04,1023.00,1023.25,1022.75,1022.75,653,450
05/13/2004,12:05,1022.75,1023.00,1021.75,1022.00,187,1075
05/13/2004,12:06,1021.75,1022.75,1021.75,1022.50,465,361
05/13/2004,12:07,1022.50,1022.75,1022.25,1022.25,176,169
05/13/2004,12:08,1022.25,1022.75,1022.25,1022.50,83,150
05/13/2004,12:09,1022.50,1022.50,1022.00,1022.50,164,202
05/13/2004,12:10,1022.50,1023.00,1022.25,1022.75,365,7
05/13/2004,12:11,1023.00,1023.00,1022.50,1022.75,228,312
05/13/2004,12:12,1022.75,1023.50,1022.75,1023.25,677,154
05/13/2004,12:13,1023.25,1023.25,1022.75,1023.25,300,215
05/13/2004,12:14,1023.00,1023.50,1023.00,1023.25,240,264
05/13/2004,12:15,1023.00,1023.25,1022.50,1023.00,318,371
05/13/2004,12:16,1023.00,1023.25,1022.50,1022.50,266,362
05/13/2004,12:17,1022.75,1022.75,1022.25,1022.50,217,524
05/13/2004,12:18,1022.50,1022.50,1022.25,1022.25,29,67
05/13/2004,12:19,1022.50,1022.50,1022.25,1022.50,53,69
05/13/2004,12:20,1022.50,1023.00,1022.50,1023.00,644,65
05/13/2004,12:21,1023.00,1023.00,1022.50,1022.75,122,180
05/13/2004,12:22,1022.75,1023.00,1022.25,1022.25,156,399
05/13/2004,12:23,1022.25,1022.50,1022.00,1022.00,51,485
05/13/2004,12:24,1022.00,1022.25,1021.75,1021.75,171,349
05/13/2004,12:25,1022.00,1022.25,1021.75,1022.25,440,74
05/13/2004,12:26,1022.25,1022.50,1022.00,1022.25,222,36
05/13/2004,12:27,1022.50,1022.75,1022.50,1022.75,146,15
05/13/2004,12:28,1022.50,1022.75,1022.50,1022.50,15,80
05/13/2004,12:29,1022.50,1022.50,1022.00,1022.00,84,390
05/13/2004,12:30,1022.00,1022.25,1021.75,1021.75,400,306
05/13/2004,12:31,1021.75,1021.75,1021.50,1021.50,56,1061
05/13/2004,12:32,1021.75,1022.00,1021.50,1022.00,231,158
05/13/2004,12:33,1021.75,1022.00,1021.25,1021.50,238,382
05/13/2004,12:34,1021.75,1021.75,1021.00,1021.25,281,1253
05/13/2004,12:35,1021.25,1021.75,1021.00,1021.25,342,242
05/13/2004,12:36,1021.50,1021.50,1021.00,1021.25,308,377
05/13/2004,12:37,1021.25,1021.50,1020.75,1021.00,190,965
05/13/2004,12:38,1020.75,1021.00,1020.00,1020.25,411,2044
05/13/2004,12:39,1020.50,1020.75,1020.00,1020.50,469,672
05/13/2004,12:40,1020.50,1020.50,1019.00,1019.00,534,2850
05/13/2004,12:41,1019.25,1019.25,1018.75,1018.75,445,1486
05/13/2004,12:42,1018.75,1019.25,1018.50,1019.25,930,553
05/13/2004,12:43,1019.25,1020.00,1019.25,1019.75,752,673
05/13/2004,12:44,1019.75,1020.25,1019.75,1019.75,491,346
05/13/2004,12:45,1019.75,1020.25,1019.75,1020.00,404,464
05/13/2004,12:46,1020.00,1020.00,1019.75,1020.00,59,522
05/13/2004,12:47,1019.75,1020.25,1019.75,1019.75,392,196
05/13/2004,12:48,1020.00,1020.00,1019.75,1020.00,455,128
05/13/2004,12:49,1020.00,1020.25,1019.50,1019.75,690,602
05/13/2004,12:50,1019.75,1020.00,1019.50,1019.50,143,329
05/13/2004,12:51,1019.50,1019.75,1019.25,1019.25,64,1101
05/13/2004,12:52,1019.25,1019.50,1019.00,1019.25,297,312
05/13/2004,12:53,1019.25,1019.50,1019.25,1019.50,78,130
05/13/2004,12:54,1019.50,1019.75,1019.25,1019.75,402,30
05/13/2004,12:55,1019.75,1020.25,1019.50,1020.25,1237,47
05/13/2004,12:56,1020.00,1020.25,1019.50,1020.00,302,482
05/13/2004,12:57,1020.00,1020.25,1019.50,1019.75,264,380
05/13/2004,12:58,1019.75,1020.00,1019.50,1020.00,487,30
05/13/2004,12:59,1019.75,1020.00,1019.50,1019.75,186,164
05/13/2004,13:00,1019.75,1020.25,1019.75,1020.25,482,35
05/13/2004,13:01,1020.00,1020.25,1020.00,1020.25,878,73
05/13/2004,13:02,1020.25,1020.50,1020.00,1020.50,1482,15
05/13/2004,13:03,1020.50,1020.75,1020.00,1020.25,509,669
05/13/2004,13:04,1020.00,1020.25,1019.50,1019.75,321,1023
05/13/2004,13:05,1019.75,1020.00,1019.75,1019.75,67,64
05/13/2004,13:06,1019.75,1020.00,1019.00,1019.25,773,1501
05/13/2004,13:07,1019.25,1019.75,1019.25,1019.75,622,42
05/13/2004,13:08,1019.75,1019.75,1019.25,1019.25,109,447
05/13/2004,13:09,1019.25,1019.75,1019.25,1019.75,510,159
05/13/2004,13:10,1019.75,1019.75,1018.25,1018.50,270,2709
05/13/2004,13:11,1018.25,1018.50,1016.25,1017.00,2593,8204
05/13/2004,13:12,1017.00,1017.25,1016.75,1017.00,1697,986
05/13/2004,13:13,1017.00,1017.50,1016.75,1017.50,881,528
05/13/2004,13:14,1017.50,1018.00,1017.00,1018.00,2084,681
05/13/2004,13:15,1018.00,1019.00,1017.75,1018.50,3572,1306
05/13/2004,13:16,1018.75,1019.00,1018.50,1018.75,963,581
05/13/2004,13:17,1018.50,1018.75,1017.75,1018.00,997,1446
05/13/2004,13:18,1018.25,1018.25,1017.75,1018.00,213,283
05/13/2004,13:19,1018.25,1019.25,1018.00,1019.25,1865,347
05/13/2004,13:20,1019.25,1019.25,1018.00,1018.00,661,1173
05/13/2004,13:21,1018.00,1018.50,1018.00,1018.00,494,656
05/13/2004,13:22,1018.25,1018.50,1017.50,1018.00,663,1460
05/13/2004,13:23,1018.00,1018.25,1017.75,1018.00,181,241
05/13/2004,13:24,1018.25,1018.50,1018.00,1018.00,267,702
05/13/2004,13:25,1018.00,1018.00,1017.50,1017.75,92,901
05/13/2004,13:26,1017.75,1018.00,1016.75,1017.50,1841,1960
05/13/2004,13:27,1017.50,1017.75,1017.00,1017.50,522,570
05/13/2004,13:28,1017.50,1019.25,1017.50,1019.00,2410,443
05/13/2004,13:29,1019.00,1020.00,1018.75,1019.25,2485,1187
05/13/2004,13:30,1019.25,1019.50,1018.50,1018.75,742,1091
05/13/2004,13:31,1018.75,1019.50,1018.50,1019.25,880,748
05/13/2004,13:32,1019.25,1020.25,1019.25,1019.75,1306,1413
05/13/2004,13:33,1019.75,1020.25,1019.50,1020.00,1173,449
05/13/2004,13:34,1020.00,1020.50,1020.00,1020.25,1389,843
05/13/2004,13:35,1020.25,1021.25,1020.00,1020.25,2438,1636
05/13/2004,13:36,1020.50,1020.50,1019.50,1019.75,255,1277
05/13/2004,13:37,1019.75,1019.75,1018.75,1018.75,523,2354
05/13/2004,13:38,1019.00,1020.50,1018.75,1019.75,1699,628
05/13/2004,13:39,1020.00,1020.00,1018.50,1018.50,378,2261
05/13/2004,13:40,1018.50,1019.50,1018.25,1019.25,1670,1288
05/13/2004,13:41,1019.25,1020.00,1019.25,1019.50,589,873
05/13/2004,13:42,1019.50,1019.50,1018.75,1019.25,417,520
05/13/2004,13:43,1019.25,1019.25,1018.75,1019.00,399,189
05/13/2004,13:44,1019.00,1020.00,1019.00,1019.25,589,804
05/13/2004,13:45,1019.25,1019.25,1018.00,1018.25,544,2720
05/13/2004,13:46,1018.25,1018.50,1017.50,1017.50,687,1134
05/13/2004,13:47,1017.75,1019.00,1017.50,1018.50,1617,1486
05/13/2004,13:48,1018.75,1018.75,1018.00,1018.25,464,798
05/13/2004,13:49,1018.25,1019.00,1017.75,1019.00,1305,777
05/13/2004,13:50,1019.00,1020.00,1018.75,1019.50,2080,1336
05/13/2004,13:51,1019.50,1019.75,1019.00,1019.75,826,684
05/13/2004,13:52,1019.75,1020.25,1019.00,1019.25,525,739
05/13/2004,13:53,1019.50,1019.75,1019.00,1019.25,351,386
05/13/2004,13:54,1019.00,1019.25,1018.50,1018.75,766,885
05/13/2004,13:55,1019.00,1019.25,1018.75,1019.00,132,152
05/13/2004,13:56,1018.75,1019.00,1018.25,1018.25,138,577
05/13/2004,13:57,1018.25,1019.00,1018.00,1018.75,622,589
05/13/2004,13:58,1018.75,1019.25,1018.50,1019.00,327,519
05/13/2004,13:59,1019.00,1019.50,1018.50,1018.50,349,674
05/13/2004,14:00,1018.50,1019.00,1018.25,1018.50,231,694
05/13/2004,14:01,1018.50,1019.25,1018.25,1019.00,666,165
05/13/2004,14:02,1019.00,1020.25,1018.75,1019.25,2333,1448
05/13/2004,14:03,1019.50,1019.75,1019.00,1019.00,148,618
05/13/2004,14:04,1019.25,1019.50,1019.00,1019.25,172,167
05/13/2004,14:05,1019.25,1019.75,1019.00,1019.50,864,490
05/13/2004,14:06,1019.75,1020.25,1019.50,1020.25,888,201
05/13/2004,14:07,1020.00,1020.75,1019.50,1019.75,2329,1382
05/13/2004,14:08,1019.75,1020.00,1019.00,1019.50,227,1165
05/13/2004,14:09,1019.25,1019.50,1019.00,1019.25,132,310
05/13/2004,14:10,1019.25,1019.50,1019.00,1019.25,127,259
05/13/2004,14:11,1019.25,1019.50,1018.75,1019.25,881,612
05/13/2004,14:12,1019.25,1020.50,1019.25,1020.00,1768,784
05/13/2004,14:13,1020.00,1020.75,1019.75,1020.00,1102,893
05/13/2004,14:14,1020.00,1020.25,1019.50,1020.25,783,442
05/13/2004,14:15,1020.25,1020.25,1019.75,1019.75,160,312
05/13/2004,14:16,1019.75,1020.25,1019.50,1019.75,205,374
05/13/2004,14:17,1019.75,1019.75,1019.25,1019.75,286,203
05/13/2004,14:18,1019.75,1020.75,1019.75,1020.00,1204,299
05/13/2004,14:19,1020.00,1022.75,1020.00,1022.00,6264,1598
05/13/2004,14:20,1022.00,1023.00,1021.75,1022.75,2911,1395
05/13/2004,14:21,1023.00,1023.50,1022.50,1023.00,2989,2221
05/13/2004,14:22,1023.25,1023.25,1021.75,1022.25,1030,3565
05/13/2004,14:23,1022.25,1022.25,1021.50,1021.75,844,1097
05/13/2004,14:24,1021.75,1022.00,1021.50,1021.75,388,498
05/13/2004,14:25,1021.75,1022.25,1020.75,1021.50,2317,3230
05/13/2004,14:26,1021.50,1021.75,1021.50,1021.75,228,329
05/13/2004,14:27,1021.50,1022.25,1021.50,1021.75,724,337
05/13/2004,14:28,1021.75,1022.25,1021.75,1021.75,163,470
05/13/2004,14:29,1022.00,1022.00,1021.00,1021.00,759,1363
05/13/2004,14:30,1021.00,1022.00,1021.00,1021.75,1262,1036
05/13/2004,14:31,1021.75,1022.00,1021.00,1021.50,390,899
05/13/2004,14:32,1021.25,1021.25,1020.75,1020.75,231,607
05/13/2004,14:33,1020.75,1021.00,1019.25,1019.25,1464,4638
05/13/2004,14:34,1019.50,1020.00,1019.25,1019.75,1171,906
05/13/2004,14:35,1019.75,1020.00,1019.00,1019.25,516,1413
05/13/2004,14:36,1019.25,1020.00,1019.00,1020.00,1459,375
05/13/2004,14:37,1019.75,1020.00,1019.50,1020.00,228,338
05/13/2004,14:38,1020.00,1020.75,1020.00,1020.25,2580,883
05/13/2004,14:39,1020.50,1020.50,1019.75,1020.00,613,1030
05/13/2004,14:40,1020.00,1020.75,1020.00,1020.50,953,333
05/13/2004,14:41,1020.50,1021.25,1020.00,1021.25,2506,1370
05/13/2004,14:42,1021.25,1021.50,1021.00,1021.25,2193,1544
05/13/2004,14:43,1021.25,1021.50,1020.75,1021.00,350,505
05/13/2004,14:44,1020.75,1021.25,1020.50,1020.75,586,959
05/13/2004,14:45,1020.75,1021.00,1020.25,1020.50,549,1031
05/13/2004,14:46,1020.75,1020.75,1020.00,1020.75,808,903
05/13/2004,14:47,1020.75,1021.00,1020.50,1020.75,489,386
05/13/2004,14:48,1020.75,1021.25,1020.50,1020.75,472,314
05/13/2004,14:49,1021.00,1021.75,1020.75,1021.25,1855,1297
05/13/2004,14:50,1021.25,1022.00,1021.25,1022.00,2298,402
05/13/2004,14:51,1022.00,1023.25,1021.75,1022.75,5933,2144
05/13/2004,14:52,1022.75,1023.75,1022.75,1023.50,4401,1618
05/13/2004,14:53,1023.50,1023.75,1021.75,1021.75,674,3978
05/13/2004,14:54,1021.75,1022.00,1021.25,1021.75,951,1415
05/13/2004,14:55,1021.75,1022.00,1021.25,1021.25,631,1528
05/13/2004,14:56,1021.50,1021.50,1021.00,1021.25,1165,1540
05/13/2004,14:57,1021.25,1021.50,1020.75,1021.00,1081,2300
05/13/2004,14:58,1021.25,1021.25,1020.75,1021.00,211,933
05/13/2004,14:59,1021.25,1021.25,1020.50,1020.50,463,956
05/13/2004,15:00,1020.75,1021.50,1020.50,1021.25,3218,2087
05/13/2004,15:01,1021.25,1022.75,1021.00,1022.50,5012,3046
05/13/2004,15:02,1022.25,1022.50,1021.00,1021.50,1399,2322
05/13/2004,15:03,1021.50,1021.50,1020.00,1020.75,960,2572
05/13/2004,15:04,1020.75,1021.25,1020.50,1020.50,1305,629
05/13/2004,15:05,1020.75,1021.00,1020.50,1020.50,603,733
05/13/2004,15:06,1020.50,1020.50,1019.25,1019.75,1090,3317
05/13/2004,15:07,1019.75,1020.25,1019.50,1019.75,1315,874
05/13/2004,15:08,1019.75,1019.75,1019.25,1019.50,278,401
05/13/2004,15:09,1019.50,1019.50,1019.00,1019.00,344,1069
05/13/2004,15:10,1019.00,1019.50,1018.25,1019.00,1081,1904
05/13/2004,15:11,1019.25,1019.25,1018.75,1019.25,466,586
05/13/2004,15:12,1019.25,1019.50,1018.75,1019.00,771,856
05/13/2004,15:13,1019.00,1019.50,1018.50,1019.50,1337,1224
05/13/2004,15:14,1019.25,1019.75,1019.25,1019.50,954,661
05/13/2004,15:15,1019.50,1019.50,1018.50,1019.25,1465,2080
05/13/2004,15:16,1019.25,1019.50,1019.25,1019.25,12,38
05/13/2004,15:31,1018.75,1019.00,1018.50,1018.75,47,206
05/13/2004,15:32,1019.00,1019.25,1019.00,1019.00,90,3
05/13/2004,15:33,1019.00,1019.00,1019.00,1019.00,0,61
05/13/2004,15:34,1018.75,1019.00,1018.75,1018.75,17,11
05/13/2004,15:35,1019.00,1019.00,1019.00,1019.00,43,0
05/13/2004,15:36,1018.75,1019.00,1018.75,1019.00,1,2
05/13/2004,15:37,1019.00,1019.00,1018.75,1018.75,7,3
05/13/2004,15:38,1018.75,1018.75,1018.75,1018.75,0,15
05/13/2004,15:39,1018.75,1018.75,1018.75,1018.75,0,35
05/13/2004,15:40,1018.50,1018.50,1018.50,1018.50,0,4
05/13/2004,15:41,1018.50,1018.50,1018.25,1018.50,31,90
05/13/2004,15:42,1018.50,1018.50,1018.50,1018.50,2,0
05/13/2004,15:43,1018.50,1018.75,1018.50,1018.75,36,0
05/13/2004,15:45,1018.50,1018.75,1018.25,1018.50,22,310
05/13/2004,15:46,1018.50,1018.50,1018.25,1018.50,42,6
05/13/2004,15:47,1018.50,1018.50,1018.50,1018.50,40,0
05/13/2004,15:48,1018.25,1018.75,1018.25,1018.75,8,1
05/13/2004,15:49,1018.75,1018.75,1018.75,1018.75,3,0
05/13/2004,15:50,1018.75,1018.75,1018.75,1018.75,3,0
05/13/2004,15:51,1018.75,1018.75,1018.75,1018.75,10,0
05/13/2004,15:52,1018.75,1018.75,1018.75,1018.75,100,0
05/13/2004,15:53,1018.75,1019.00,1018.75,1018.75,3,1
05/13/2004,15:54,1019.00,1019.00,1018.75,1018.75,164,81
05/13/2004,15:55,1019.00,1019.00,1018.75,1019.00,90,8
05/13/2004,15:56,1019.00,1019.25,1019.00,1019.25,44,0
05/13/2004,15:57,1019.25,1019.75,1019.25,1019.75,153,0
05/13/2004,15:58,1019.50,1019.50,1019.50,1019.50,0,1
05/13/2004,16:00,1019.75,1020.00,1019.75,1020.00,172,0
05/13/2004,17:01,1019.75,1019.75,1019.75,1019.75,0,21
05/13/2004,17:02,1019.50,1019.50,1019.50,1019.50,0,1
05/13/2004,17:03,1019.50,1019.50,1019.50,1019.50,0,10
05/13/2004,17:04,1019.75,1019.75,1019.75,1019.75,41,0
05/13/2004,17:05,1019.75,1020.00,1019.75,1020.00,49,0
05/13/2004,17:06,1020.00,1020.00,1020.00,1020.00,102,0
05/13/2004,17:09,1020.00,1020.00,1020.00,1020.00,2,0
05/13/2004,17:11,1020.00,1020.00,1019.75,1019.75,4,1
05/13/2004,17:14,1020.25,1020.25,1020.25,1020.25,20,0
05/13/2004,17:16,1020.00,1020.25,1020.00,1020.00,1,10
05/13/2004,17:18,1020.00,1020.00,1020.00,1020.00,0,2
05/13/2004,17:19,1020.00,1020.00,1020.00,1020.00,0,1
05/13/2004,17:28,1020.00,1020.00,1020.00,1020.00,0,1
05/13/2004,17:32,1020.00,1020.00,1020.00,1020.00,0,35
05/13/2004,17:35,1019.75,1019.75,1019.75,1019.75,0,56
05/13/2004,17:36,1019.50,1019.75,1019.50,1019.75,2,50
05/13/2004,17:37,1019.75,1020.00,1019.75,1020.00,11,0
05/13/2004,17:38,1019.75,1019.75,1019.75,1019.75,0,1
05/13/2004,17:40,1019.75,1019.75,1019.75,1019.75,0,1
05/13/2004,17:41,1019.75,1019.75,1019.75,1019.75,0,2
05/13/2004,17:43,1019.75,1019.75,1019.75,1019.75,0,1
05/13/2004,17:44,1019.75,1020.00,1019.75,1019.75,2,4
05/13/2004,17:46,1019.75,1019.75,1019.75,1019.75,0,4
05/13/2004,17:48,1019.50,1019.50,1019.50,1019.50,0,1
05/13/2004,17:49,1019.75,1019.75,1019.75,1019.75,9,0
05/13/2004,17:50,1019.75,1019.75,1019.75,1019.75,4,0
05/13/2004,17:51,1019.75,1019.75,1019.75,1019.75,3,0
05/13/2004,17:52,1019.75,1019.75,1019.75,1019.75,1,0
05/13/2004,17:53,1019.75,1019.75,1019.75,1019.75,10,0
05/13/2004,17:54,1019.75,1019.75,1019.75,1019.75,2,0
05/13/2004,17:55,1019.75,1019.75,1019.75,1019.75,1,0
05/13/2004,17:56,1019.75,1019.75,1019.75,1019.75,10,0
05/13/2004,17:58,1019.75,1019.75,1019.75,1019.75,11,0
05/13/2004,18:00,1019.75,1019.75,1019.75,1019.75,28,0
05/13/2004,18:01,1019.75,1019.75,1019.50,1019.50,5,9
05/13/2004,18:02,1019.50,1019.75,1019.50,1019.75,10,1
05/13/2004,18:05,1019.75,1019.75,1019.75,1019.75,3,0
05/13/2004,18:10,1019.75,1019.75,1019.75,1019.75,2,0
05/13/2004,18:11,1019.75,1019.75,1019.75,1019.75,3,0
05/13/2004,18:12,1019.75,1019.75,1019.75,1019.75,10,0
05/13/2004,18:21,1019.50,1019.50,1019.50,1019.50,0,3
05/13/2004,18:25,1019.50,1019.50,1019.50,1019.50,0,2
05/13/2004,18:35,1019.75,1019.75,1019.50,1019.50,4,1
05/13/2004,18:36,1019.75,1019.75,1019.75,1019.75,19,0
05/13/2004,18:37,1019.75,1019.75,1019.25,1019.50,18,45
05/13/2004,18:40,1019.50,1019.50,1019.50,1019.50,2,0
05/13/2004,18:44,1019.50,1019.50,1019.50,1019.50,1,0
05/13/2004,18:46,1019.50,1019.50,1019.50,1019.50,4,0
05/13/2004,18:52,1019.50,1019.50,1019.50,1019.50,1,0
05/13/2004,18:54,1019.50,1019.75,1019.50,1019.75,16,0
05/13/2004,18:56,1019.75,1019.75,1019.75,1019.75,8,0
05/13/2004,18:57,1019.50,1019.50,1019.50,1019.50,0,2
05/13/2004,18:59,1019.75,1019.75,1019.75,1019.75,2,0
05/13/2004,19:01,1019.75,1020.00,1019.75,1020.00,24,0
05/13/2004,19:03,1019.75,1020.00,1019.75,1020.00,51,1
05/13/2004,19:06,1020.25,1020.25,1020.25,1020.25,4,0
05/13/2004,19:08,1020.00,1020.00,1020.00,1020.00,0,1
05/13/2004,19:09,1020.00,1020.00,1020.00,1020.00,0,40
05/13/2004,19:10,1020.00,1020.25,1019.75,1019.75,59,42
05/13/2004,19:11,1020.25,1020.25,1020.25,1020.25,50,0
05/13/2004,19:12,1020.25,1020.25,1020.25,1020.25,50,0
05/13/2004,19:13,1020.25,1020.25,1020.25,1020.25,81,0
05/13/2004,19:14,1020.00,1020.00,1020.00,1020.00,0,2
05/13/2004,19:16,1020.25,1020.25,1020.25,1020.25,86,0
05/13/2004,19:17,1020.25,1020.25,1020.25,1020.25,1,0
05/13/2004,19:19,1020.00,1020.25,1020.00,1020.25,50,9
05/13/2004,19:22,1020.25,1020.25,1020.25,1020.25,2,0
05/13/2004,19:24,1020.00,1020.25,1020.00,1020.25,45,1
05/13/2004,19:25,1020.25,1020.25,1020.00,1020.25,129,2
05/13/2004,19:29,1020.00,1020.00,1020.00,1020.00,0,1
05/13/2004,19:31,1020.25,1020.25,1020.25,1020.25,3,0
05/13/2004,19:32,1020.00,1020.00,1020.00,1020.00,0,3
05/13/2004,19:34,1020.25,1020.25,1020.25,1020.25,3,0
05/13/2004,19:39,1020.00,1020.00,1020.00,1020.00,0,1
05/13/2004,19:40,1020.00,1020.00,1020.00,1020.00,0,1
05/13/2004,19:49,1020.00,1020.00,1020.00,1020.00,0,4
05/13/2004,19:50,1020.00,1020.00,1020.00,1020.00,0,37
05/13/2004,19:56,1020.00,1020.00,1020.00,1020.00,0,5
05/13/2004,19:59,1019.75,1019.75,1019.75,1019.75,0,111
05/13/2004,20:00,1019.75,1019.75,1019.75,1019.75,0,6
05/13/2004,20:02,1019.75,1019.75,1019.75,1019.75,0,1
05/13/2004,20:03,1020.00,1020.00,1020.00,1020.00,1,0
05/13/2004,20:06,1019.75,1020.00,1019.75,1020.00,1,5
05/13/2004,20:08,1019.75,1019.75,1019.75,1019.75,0,5
05/13/2004,20:10,1020.00,1020.00,1020.00,1020.00,26,0
05/13/2004,20:11,1020.00,1020.00,1020.00,1020.00,2,0
05/13/2004,20:13,1020.00,1020.00,1020.00,1020.00,2,0
05/13/2004,20:14,1019.75,1019.75,1019.75,1019.75,0,2
05/13/2004,20:16,1020.00,1020.00,1020.00,1020.00,1,0
05/13/2004,20:21,1020.00,1020.00,1020.00,1020.00,21,0
05/13/2004,20:22,1020.00,1020.00,1019.75,1020.00,19,5
05/13/2004,20:23,1020.00,1020.00,1020.00,1020.00,1,0
05/13/2004,20:24,1020.25,1020.25,1019.75,1019.75,20,12
05/13/2004,20:25,1020.00,1020.00,1020.00,1020.00,21,0
05/13/2004,20:28,1020.00,1020.00,1020.00,1020.00,1,0
05/13/2004,20:30,1020.00,1020.00,1020.00,1020.00,1,0
05/13/2004,20:32,1020.25,1020.25,1020.25,1020.25,17,0
05/13/2004,20:33,1020.00,1020.00,1020.00,1020.00,0,5
05/13/2004,20:34,1020.00,1020.00,1020.00,1020.00,0,1
05/13/2004,20:41,1020.00,1020.00,1020.00,1020.00,0,1
05/13/2004,20:43,1019.75,1019.75,1019.75,1019.75,0,1
05/13/2004,20:44,1019.75,1019.75,1019.75,1019.75,0,5
05/13/2004,20:49,1019.75,1020.00,1019.75,1020.00,1,2
05/13/2004,20:57,1019.75,1019.75,1019.50,1019.50,0,16
05/13/2004,20:58,1019.50,1019.50,1019.50,1019.50,0,23
05/13/2004,20:59,1019.50,1019.50,1019.50,1019.50,0,6
05/13/2004,21:00,1019.25,1019.25,1019.25,1019.25,0,18
05/13/2004,21:01,1019.50,1019.50,1019.50,1019.50,1,0
05/13/2004,21:02,1019.50,1019.75,1019.25,1019.50,7,1
05/13/2004,21:03,1019.50,1019.50,1019.50,1019.50,1,0
05/13/2004,21:04,1019.75,1019.75,1019.25,1019.25,1,1
05/13/2004,21:05,1019.50,1019.50,1019.50,1019.50,1,0
05/13/2004,21:06,1019.50,1019.50,1019.50,1019.50,12,0
05/13/2004,21:07,1019.50,1019.50,1019.50,1019.50,1,0
05/13/2004,21:11,1019.50,1019.50,1019.50,1019.50,3,0
05/13/2004,21:17,1019.25,1019.25,1019.25,1019.25,0,1
05/13/2004,21:19,1019.50,1019.50,1019.50,1019.50,3,0
05/13/2004,21:21,1019.50,1019.50,1019.50,1019.50,1,0
05/13/2004,21:22,1019.50,1019.50,1019.50,1019.50,18,0
05/13/2004,21:23,1019.50,1019.50,1019.25,1019.25,1,1
05/13/2004,21:25,1019.25,1019.25,1019.25,1019.25,0,1
05/13/2004,21:33,1019.25,1019.25,1019.25,1019.25,0,1
05/13/2004,21:35,1019.25,1019.25,1019.25,1019.25,0,2
05/13/2004,21:36,1019.25,1019.25,1019.25,1019.25,0,27
05/13/2004,21:37,1019.25,1019.25,1019.00,1019.25,7,3
05/13/2004,21:38,1019.25,1019.25,1019.25,1019.25,2,0
05/13/2004,21:39,1019.00,1019.00,1019.00,1019.00,0,1
05/13/2004,21:44,1019.25,1019.25,1019.25,1019.25,2,0
05/13/2004,21:45,1019.25,1019.25,1019.25,1019.25,1,0
05/13/2004,21:46,1019.25,1019.25,1019.25,1019.25,2,0
05/13/2004,21:47,1019.25,1019.25,1019.25,1019.25,1,0
05/13/2004,21:50,1019.25,1019.25,1019.25,1019.25,2,0
05/13/2004,21:52,1019.25,1019.25,1019.25,1019.25,11,0
05/13/2004,21:53,1019.50,1019.50,1019.50,1019.50,7,0
05/13/2004,21:55,1019.25,1019.25,1019.25,1019.25,0,5
05/13/2004,21:58,1019.50,1019.50,1019.50,1019.50,4,0
05/13/2004,22:00,1019.50,1019.50,1019.50,1019.50,1,0
05/13/2004,22:01,1019.50,1019.50,1019.50,1019.50,1,0
05/13/2004,22:03,1019.25,1019.25,1019.25,1019.25,0,7
05/13/2004,22:04,1019.25,1019.25,1019.25,1019.25,0,1
05/13/2004,22:08,1019.25,1019.25,1019.25,1019.25,0,8
05/13/2004,22:17,1019.25,1019.25,1019.25,1019.25,0,1
05/13/2004,22:20,1019.25,1019.25,1019.25,1019.25,0,1
05/13/2004,22:23,1019.25,1019.25,1019.00,1019.00,0,40
05/13/2004,22:24,1019.00,1019.00,1019.00,1019.00,0,26
05/13/2004,22:26,1019.00,1019.00,1019.00,1019.00,0,102
05/13/2004,22:27,1019.00,1019.00,1019.00,1019.00,0,27
05/13/2004,22:28,1019.00,1019.00,1018.75,1018.75,0,9
05/13/2004,22:31,1018.75,1018.75,1018.75,1018.75,0,1
05/13/2004,22:32,1018.75,1018.75,1018.75,1018.75,0,1
05/13/2004,22:33,1019.00,1019.25,1019.00,1019.25,2,0
05/13/2004,22:34,1019.00,1019.00,1019.00,1019.00,0,1
05/13/2004,22:39,1018.75,1018.75,1018.75,1018.75,0,2
05/13/2004,22:40,1019.00,1019.00,1019.00,1019.00,1,0
05/13/2004,22:41,1019.00,1019.00,1019.00,1019.00,20,0
05/13/2004,22:42,1019.00,1019.00,1019.00,1019.00,15,0
05/13/2004,22:51,1018.75,1019.00,1018.75,1019.00,1,1
05/13/2004,22:53,1018.75,1018.75,1018.75,1018.75,0,37
05/13/2004,22:54,1018.50,1018.50,1018.50,1018.50,0,1
05/13/2004,22:55,1018.75,1018.75,1018.75,1018.75,1,0
05/13/2004,22:57,1018.50,1018.75,1018.50,1018.75,2,1
05/13/2004,22:58,1018.75,1018.75,1018.75,1018.75,1,0
05/13/2004,23:03,1019.00,1019.25,1019.00,1019.25,22,0
05/13/2004,23:04,1019.00,1019.00,1019.00,1019.00,0,1
05/13/2004,23:05,1019.25,1019.25,1019.00,1019.00,2,16
05/13/2004,23:09,1018.75,1018.75,1018.50,1018.50,0,48
05/13/2004,23:10,1018.25,1018.25,1018.00,1018.00,0,37
05/13/2004,23:11,1018.00,1018.00,1017.75,1017.75,7,58
05/13/2004,23:12,1017.75,1018.00,1017.75,1018.00,1,3
05/13/2004,23:13,1018.00,1018.00,1018.00,1018.00,20,0
05/13/2004,23:14,1018.00,1018.00,1018.00,1018.00,1,0
05/13/2004,23:16,1017.75,1017.75,1017.75,1017.75,0,58
05/13/2004,23:17,1017.75,1017.75,1017.75,1017.75,0,1
05/13/2004,23:18,1017.75,1017.75,1017.50,1017.50,0,27
05/13/2004,23:19,1017.75,1017.75,1017.25,1017.25,1,7
05/13/2004,23:20,1017.50,1017.50,1017.50,1017.50,2,0
05/13/2004,23:23,1017.50,1017.50,1017.50,1017.50,4,0
05/13/2004,23:24,1017.75,1018.00,1017.75,1018.00,64,0
05/13/2004,23:25,1018.00,1018.00,1018.00,1018.00,1,0
05/13/2004,23:30,1017.50,1017.50,1017.50,1017.50,0,13
05/13/2004,23:31,1017.50,1017.50,1017.50,1017.50,0,11
05/13/2004,23:32,1017.50,1017.50,1017.25,1017.25,0,11
05/13/2004,23:41,1017.50,1017.50,1017.50,1017.50,13,0
05/13/2004,23:42,1017.50,1017.50,1017.50,1017.50,1,0
05/13/2004,23:48,1017.50,1017.50,1017.50,1017.50,2,0
05/13/2004,23:50,1017.25,1017.50,1017.25,1017.50,1,6
05/13/2004,23:51,1017.50,1017.50,1017.25,1017.25,1,3
05/13/2004,23:52,1017.25,1017.25,1017.25,1017.25,0,52
05/13/2004,23:54,1017.00,1017.25,1017.00,1017.25,57,1
05/13/2004,23:55,1017.25,1017.25,1017.25,1017.25,1,0
05/13/2004,23:56,1017.25,1017.25,1017.25,1017.25,3,0
05/13/2004,23:57,1017.25,1017.25,1017.25,1017.25,33,0
05/13/2004,23:58,1017.25,1017.25,1017.25,1017.25,2,0
05/14/2004,00:01,1017.25,1017.25,1017.25,1017.25,1,0
05/14/2004,00:02,1017.25,1017.25,1017.25,1017.25,3,0
05/14/2004,00:04,1017.00,1017.00,1017.00,1017.00,0,1
05/14/2004,00:07,1017.00,1017.00,1017.00,1017.00,0,1
05/14/2004,00:08,1017.00,1017.00,1017.00,1017.00,0,23
05/14/2004,00:09,1016.75,1017.00,1016.75,1017.00,2,76
05/14/2004,00:10,1017.00,1017.00,1017.00,1017.00,1,0
05/14/2004,00:14,1016.75,1016.75,1016.75,1016.75,0,2
05/14/2004,00:16,1017.00,1017.00,1017.00,1017.00,1,0
05/14/2004,00:17,1017.00,1017.00,1017.00,1017.00,26,0
05/14/2004,00:19,1016.75,1016.75,1016.75,1016.75,0,3
05/14/2004,00:21,1016.75,1016.75,1016.50,1016.75,2,6
05/14/2004,00:22,1016.75,1017.00,1016.75,1017.00,2,0
05/14/2004,00:23,1017.00,1017.00,1016.75,1017.00,4,12
05/14/2004,00:24,1016.75,1017.00,1016.75,1016.75,1,5
05/14/2004,00:25,1017.00,1017.00,1017.00,1017.00,49,0
05/14/2004,00:26,1017.25,1017.25,1017.25,1017.25,71,0
05/14/2004,00:27,1017.50,1017.75,1017.50,1017.75,15,0
05/14/2004,00:28,1017.50,1017.50,1017.50,1017.50,0,50
05/14/2004,00:29,1017.50,1017.50,1017.50,1017.50,0,2
05/14/2004,00:30,1017.25,1017.25,1017.25,1017.25,0,2
05/14/2004,00:31,1017.25,1017.25,1017.25,1017.25,0,2
05/14/2004,00:32,1017.25,1017.25,1017.25,1017.25,0,1
05/14/2004,00:35,1017.00,1017.00,1017.00,1017.00,0,5
05/14/2004,00:36,1017.00,1017.00,1017.00,1017.00,0,15
05/14/2004,00:37,1016.75,1017.00,1016.75,1016.75,5,40
05/14/2004,00:38,1016.75,1016.75,1016.75,1016.75,0,1
05/14/2004,00:41,1017.00,1017.00,1017.00,1017.00,5,0
05/14/2004,00:42,1017.00,1017.25,1017.00,1017.25,42,0
05/14/2004,00:43,1017.50,1017.75,1017.50,1017.50,6,79
05/14/2004,00:44,1017.50,1017.50,1017.50,1017.50,0,39
05/14/2004,00:45,1017.50,1017.50,1017.50,1017.50,0,5
05/14/2004,00:46,1017.50,1017.50,1017.50,1017.50,0,1
05/14/2004,00:47,1017.50,1017.50,1017.50,1017.50,0,28
05/14/2004,00:48,1017.75,1017.75,1017.75,1017.75,8,0
05/14/2004,00:49,1017.50,1017.50,1017.50,1017.50,0,4
05/14/2004,00:50,1017.75,1017.75,1017.75,1017.75,9,0
05/14/2004,00:51,1018.00,1018.25,1018.00,1018.25,23,0
05/14/2004,00:52,1018.25,1018.25,1018.00,1018.00,5,64
05/14/2004,00:53,1018.00,1018.00,1018.00,1018.00,0,2
05/14/2004,00:54,1018.00,1018.00,1018.00,1018.00,0,2
05/14/2004,00:56,1018.00,1018.00,1018.00,1018.00,0,2
05/14/2004,00:57,1018.00,1018.00,1018.00,1018.00,0,5
05/14/2004,00:58,1018.00,1018.00,1018.00,1018.00,0,4
05/14/2004,01:00,1018.00,1018.00,1018.00,1018.00,0,4
05/14/2004,01:01,1018.25,1018.25,1018.25,1018.25,1,0
05/14/2004,01:02,1018.00,1018.25,1018.00,1018.25,1,1
05/14/2004,01:03,1018.25,1018.25,1018.25,1018.25,1,0
05/14/2004,01:06,1018.00,1018.25,1018.00,1018.25,1,5
05/14/2004,01:08,1018.25,1018.25,1018.25,1018.25,1,0
05/14/2004,01:09,1018.25,1018.25,1018.25,1018.25,19,0
05/14/2004,01:10,1018.25,1018.25,1018.00,1018.00,2,1
05/14/2004,01:12,1018.25,1018.25,1018.25,1018.25,1,0
05/14/2004,01:13,1018.50,1018.50,1018.50,1018.50,20,0
05/14/2004,01:14,1018.50,1018.50,1018.50,1018.50,8,0
05/14/2004,01:18,1018.75,1018.75,1018.75,1018.75,18,0
05/14/2004,01:20,1019.00,1019.00,1018.75,1019.00,2,10
05/14/2004,01:23,1019.00,1019.00,1019.00,1019.00,28,0
05/14/2004,01:24,1019.25,1019.25,1019.25,1019.25,2,0
05/14/2004,01:25,1019.25,1019.75,1019.25,1019.75,66,0
05/14/2004,01:26,1020.00,1020.00,1019.75,1020.00,41,1
05/14/2004,01:27,1019.75,1019.75,1019.75,1019.75,0,64
05/14/2004,01:29,1020.00,1020.00,1020.00,1020.00,26,0
05/14/2004,01:30,1020.00,1020.25,1020.00,1020.25,48,0
05/14/2004,01:31,1020.25,1020.25,1020.00,1020.00,1,9
05/14/2004,01:32,1020.00,1020.25,1020.00,1020.25,6,6
05/14/2004,01:33,1020.00,1020.00,1020.00,1020.00,0,1
05/14/2004,01:34,1020.00,1020.00,1020.00,1020.00,0,5
05/14/2004,01:35,1020.00,1020.00,1020.00,1020.00,0,106
05/14/2004,01:36,1019.75,1019.75,1019.75,1019.75,0,2
05/14/2004,01:37,1019.75,1019.75,1019.75,1019.75,0,35
05/14/2004,01:39,1019.50,1019.50,1019.25,1019.25,0,9
05/14/2004,01:40,1019.25,1019.25,1019.00,1019.25,8,14
05/14/2004,01:42,1019.00,1019.00,1018.50,1019.00,5,47
05/14/2004,01:43,1019.00,1019.25,1019.00,1019.00,26,10
05/14/2004,01:44,1019.00,1019.00,1019.00,1019.00,0,22
05/14/2004,01:45,1018.75,1018.75,1018.75,1018.75,0,20
05/14/2004,01:46,1019.00,1019.00,1018.75,1018.75,1,23
05/14/2004,01:50,1018.50,1018.50,1018.25,1018.50,21,79
05/14/2004,01:51,1018.50,1018.75,1018.50,1018.75,8,0
05/14/2004,01:53,1018.75,1018.75,1018.75,1018.75,10,0
05/14/2004,01:56,1018.50,1018.75,1018.50,1018.75,5,1
05/14/2004,01:57,1018.75,1018.75,1018.75,1018.75,39,0
05/14/2004,01:59,1018.75,1018.75,1018.50,1018.75,14,33
05/14/2004,02:00,1018.75,1018.75,1018.50,1018.50,1,3
05/14/2004,02:01,1018.75,1018.75,1018.75,1018.75,14,0
05/14/2004,02:02,1018.75,1018.75,1018.25,1018.50,17,34
05/14/2004,02:03,1018.50,1018.50,1018.25,1018.25,5,22
05/14/2004,02:04,1018.25,1018.25,1018.25,1018.25,0,20
05/14/2004,02:05,1018.25,1018.50,1018.25,1018.25,2,26
05/14/2004,02:06,1018.25,1018.50,1018.25,1018.50,3,27
05/14/2004,02:07,1018.25,1018.25,1018.25,1018.25,0,17
05/14/2004,02:08,1018.25,1018.25,1018.25,1018.25,0,11
05/14/2004,02:09,1018.25,1018.25,1018.00,1018.00,0,45
05/14/2004,02:10,1017.75,1017.75,1017.00,1017.25,6,216
05/14/2004,02:11,1017.25,1017.25,1017.25,1017.25,12,0
05/14/2004,02:12,1017.50,1017.75,1017.25,1017.75,58,11
05/14/2004,02:13,1017.75,1018.50,1017.75,1018.25,188,122
05/14/2004,02:14,1018.25,1018.25,1018.00,1018.00,0,23
05/14/2004,02:15,1018.00,1018.25,1018.00,1018.00,1,44
05/14/2004,02:16,1018.25,1018.25,1018.00,1018.25,2,8
05/14/2004,02:17,1018.00,1018.00,1018.00,1018.00,0,5
05/14/2004,02:18,1018.25,1018.25,1018.25,1018.25,113,0
05/14/2004,02:19,1018.25,1018.50,1018.25,1018.50,39,0
05/14/2004,02:20,1018.50,1018.50,1018.25,1018.25,4,5
05/14/2004,02:21,1018.25,1018.25,1018.25,1018.25,0,10
05/14/2004,02:22,1018.50,1018.50,1018.50,1018.50,5,0
05/14/2004,02:23,1018.75,1019.25,1018.75,1019.25,46,0
05/14/2004,02:24,1019.25,1019.25,1019.00,1019.25,32,2
05/14/2004,02:26,1019.25,1019.25,1019.25,1019.25,27,0
05/14/2004,02:27,1019.50,1019.50,1019.50,1019.50,16,0
05/14/2004,02:28,1019.75,1019.75,1019.50,1019.75,69,1
05/14/2004,02:29,1019.75,1020.25,1019.50,1020.00,201,47
05/14/2004,02:30,1020.00,1020.25,1020.00,1020.00,20,80
05/14/2004,02:31,1019.75,1020.00,1019.75,1020.00,32,6
05/14/2004,02:32,1019.75,1019.75,1019.75,1019.75,0,14
05/14/2004,02:33,1019.75,1019.75,1019.75,1019.75,0,2
05/14/2004,02:34,1019.75,1020.00,1019.75,1019.75,31,18
05/14/2004,02:35,1020.00,1020.00,1020.00,1020.00,60,0
05/14/2004,02:36,1019.75,1019.75,1019.75,1019.75,0,31
05/14/2004,02:37,1019.75,1019.75,1019.75,1019.75,0,2
05/14/2004,02:38,1019.75,1019.75,1019.75,1019.75,0,6
05/14/2004,02:39,1019.75,1019.75,1019.75,1019.75,0,9
05/14/2004,02:40,1019.75,1019.75,1019.75,1019.75,0,2
05/14/2004,02:42,1019.50,1019.50,1019.50,1019.50,0,36
05/14/2004,02:43,1019.50,1019.50,1019.25,1019.25,0,7
05/14/2004,02:44,1019.25,1019.25,1019.25,1019.25,0,48
05/14/2004,02:45,1019.25,1019.25,1019.25,1019.25,0,5
05/14/2004,02:47,1019.00,1019.25,1019.00,1019.25,10,4
05/14/2004,02:48,1019.25,1019.50,1019.25,1019.50,118,0
05/14/2004,02:49,1019.25,1019.25,1019.25,1019.25,0,16
05/14/2004,02:50,1019.25,1019.25,1019.25,1019.25,0,6
05/14/2004,02:51,1019.50,1019.75,1019.50,1019.75,71,2
05/14/2004,02:52,1019.50,1019.75,1019.50,1019.75,15,8
05/14/2004,02:53,1019.50,1019.75,1019.25,1019.50,10,61
05/14/2004,02:54,1019.25,1019.25,1019.25,1019.25,0,7
05/14/2004,02:55,1019.25,1019.25,1019.00,1019.00,0,8
05/14/2004,02:56,1019.00,1019.00,1018.75,1018.75,1,15
05/14/2004,02:57,1018.75,1018.75,1018.25,1018.50,20,28
05/14/2004,02:58,1018.50,1018.50,1018.50,1018.50,30,0
05/14/2004,02:59,1018.75,1018.75,1018.75,1018.75,2,0
05/14/2004,03:00,1018.50,1018.50,1018.25,1018.50,100,63
05/14/2004,03:01,1018.50,1018.75,1018.50,1018.75,29,0
05/14/2004,03:02,1018.75,1018.75,1018.75,1018.75,18,0
05/14/2004,03:03,1019.00,1019.00,1019.00,1019.00,3,0
05/14/2004,03:04,1019.00,1019.50,1019.00,1019.50,83,0
05/14/2004,03:05,1019.50,1019.50,1019.50,1019.50,20,0
05/14/2004,03:07,1019.25,1019.25,1019.00,1019.00,0,14
05/14/2004,03:08,1019.00,1019.00,1018.75,1018.75,0,15
05/14/2004,03:09,1019.00,1019.00,1019.00,1019.00,10,0
05/14/2004,03:10,1019.00,1019.00,1018.75,1018.75,2,133
05/14/2004,03:11,1018.75,1018.75,1018.50,1018.50,0,68
05/14/2004,03:12,1018.25,1018.25,1018.25,1018.25,0,31
05/14/2004,03:13,1018.25,1018.25,1018.25,1018.25,0,66
05/14/2004,03:14,1018.25,1018.50,1018.25,1018.50,18,3
05/14/2004,03:15,1018.50,1018.50,1018.50,1018.50,2,0
05/14/2004,03:16,1018.75,1018.75,1018.50,1018.50,11,4
05/14/2004,03:17,1018.50,1018.75,1018.50,1018.75,13,33
05/14/2004,03:18,1018.50,1018.50,1018.25,1018.25,1,33
05/14/2004,03:19,1018.50,1018.50,1018.50,1018.50,2,0
05/14/2004,03:20,1018.50,1018.50,1018.50,1018.50,5,0
05/14/2004,03:21,1018.25,1018.25,1018.25,1018.25,0,118
05/14/2004,03:22,1018.25,1018.75,1018.25,1018.75,19,6
05/14/2004,03:23,1018.50,1018.50,1018.50,1018.50,0,5
05/14/2004,03:24,1018.25,1018.25,1018.25,1018.25,0,22
05/14/2004,03:25,1018.50,1018.75,1018.50,1018.75,57,0
05/14/2004,03:26,1018.75,1018.75,1018.75,1018.75,10,0
05/14/2004,03:27,1018.50,1018.50,1018.50,1018.50,0,19
05/14/2004,03:29,1018.50,1018.50,1018.50,1018.50,0,12
05/14/2004,03:30,1018.25,1018.25,1018.25,1018.25,0,4
05/14/2004,03:31,1018.25,1018.25,1018.25,1018.25,0,72
05/14/2004,03:32,1018.25,1018.25,1018.00,1018.00,0,109
05/14/2004,03:33,1018.00,1018.00,1018.00,1018.00,0,20
05/14/2004,03:34,1018.00,1018.00,1017.75,1018.00,41,42
05/14/2004,03:35,1018.00,1018.00,1017.75,1017.75,2,15
05/14/2004,03:36,1017.75,1018.00,1017.75,1018.00,1,1
05/14/2004,03:37,1018.00,1018.00,1018.00,1018.00,41,0
05/14/2004,03:38,1018.00,1018.00,1018.00,1018.00,1,0
05/14/2004,03:39,1018.25,1018.25,1018.00,1018.00,1,19
05/14/2004,03:40,1018.00,1018.00,1018.00,1018.00,0,4
05/14/2004,03:41,1018.00,1018.00,1018.00,1018.00,0,6
05/14/2004,03:42,1018.25,1018.25,1018.25,1018.25,1,0
05/14/2004,03:43,1018.00,1018.00,1018.00,1018.00,0,3
05/14/2004,03:44,1018.00,1018.00,1018.00,1018.00,0,3
05/14/2004,03:46,1017.75,1017.75,1017.50,1017.50,0,101
05/14/2004,03:48,1017.50,1017.50,1017.00,1017.00,3,141
05/14/2004,03:49,1017.25,1017.25,1017.25,1017.25,6,0
05/14/2004,03:50,1017.25,1017.25,1017.00,1017.00,83,5
05/14/2004,03:51,1017.00,1017.25,1016.75,1017.00,18,27
05/14/2004,03:52,1017.00,1017.00,1016.75,1016.75,3,78
05/14/2004,03:53,1016.75,1016.75,1016.50,1016.75,9,6
05/14/2004,03:54,1016.75,1016.75,1016.75,1016.75,7,0
05/14/2004,03:55,1016.75,1017.00,1016.75,1017.00,54,24
05/14/2004,03:56,1017.00,1017.00,1016.50,1017.00,17,26
05/14/2004,03:58,1016.75,1017.00,1016.75,1016.75,2,41
05/14/2004,03:59,1016.75,1016.75,1016.75,1016.75,0,26
05/14/2004,04:00,1016.75,1016.75,1016.75,1016.75,0,14
05/14/2004,04:01,1016.75,1016.75,1016.75,1016.75,0,2
05/14/2004,04:02,1016.75,1016.75,1016.75,1016.75,0,4
05/14/2004,04:03,1016.75,1016.75,1016.75,1016.75,0,14
05/14/2004,04:04,1016.75,1017.00,1016.75,1017.00,1,8
05/14/2004,04:05,1017.00,1017.00,1016.75,1016.75,11,6
05/14/2004,04:06,1017.00,1017.00,1016.75,1016.75,2,60
05/14/2004,04:07,1016.75,1016.75,1016.75,1016.75,0,2
05/14/2004,04:08,1017.00,1017.00,1017.00,1017.00,18,0
05/14/2004,04:09,1017.00,1017.00,1017.00,1017.00,2,0
05/14/2004,04:10,1016.75,1017.25,1016.75,1017.25,11,2
05/14/2004,04:11,1017.25,1017.25,1017.25,1017.25,19,0
05/14/2004,04:12,1017.25,1017.25,1017.00,1017.00,1,1
05/14/2004,04:13,1017.25,1017.25,1017.00,1017.00,1,6
05/14/2004,04:14,1017.00,1017.00,1017.00,1017.00,0,3
05/14/2004,04:16,1017.00,1017.00,1017.00,1017.00,0,1
05/14/2004,04:18,1016.75,1017.00,1016.75,1017.00,5,21
05/14/2004,04:19,1016.75,1016.75,1016.75,1016.75,0,10
05/14/2004,04:20,1016.50,1016.50,1016.50,1016.50,0,3
05/14/2004,04:21,1016.50,1016.75,1016.25,1016.50,4,72
05/14/2004,04:22,1016.50,1016.50,1016.50,1016.50,2,0
05/14/2004,04:23,1016.50,1016.50,1016.25,1016.25,2,70
05/14/2004,04:24,1016.25,1016.50,1016.25,1016.50,35,61
05/14/2004,04:25,1016.75,1016.75,1016.75,1016.75,27,0
05/14/2004,04:26,1016.75,1016.75,1016.50,1016.75,12,1
05/14/2004,04:27,1016.50,1016.50,1016.50,1016.50,0,2
05/14/2004,04:28,1016.75,1016.75,1016.50,1016.50,7,12
05/14/2004,04:29,1016.75,1016.75,1016.75,1016.75,4,0
05/14/2004,04:30,1016.75,1016.75,1016.50,1016.75,3,1
05/14/2004,04:31,1016.50,1016.50,1016.50,1016.50,0,20
05/14/2004,04:32,1016.50,1016.75,1016.50,1016.75,69,5
05/14/2004,04:33,1016.75,1017.00,1016.75,1017.00,33,0
05/14/2004,04:34,1016.75,1017.00,1016.75,1017.00,13,1
05/14/2004,04:35,1017.25,1017.25,1017.25,1017.25,13,0
05/14/2004,04:38,1017.00,1017.00,1017.00,1017.00,0,3
05/14/2004,04:39,1017.00,1017.00,1017.00,1017.00,0,4
05/14/2004,04:40,1017.00,1017.00,1017.00,1017.00,0,9
05/14/2004,04:41,1017.00,1017.00,1017.00,1017.00,0,25
05/14/2004,04:42,1016.75,1016.75,1016.75,1016.75,0,10
05/14/2004,04:43,1016.75,1016.75,1016.75,1016.75,0,1
05/14/2004,04:44,1017.00,1017.00,1017.00,1017.00,15,0
05/14/2004,04:45,1017.00,1017.00,1017.00,1017.00,10,0
05/14/2004,04:46,1017.25,1017.25,1017.00,1017.00,6,10
05/14/2004,04:47,1016.75,1016.75,1016.75,1016.75,0,1
05/14/2004,04:48,1017.25,1018.25,1017.25,1017.75,597,104
05/14/2004,04:49,1017.75,1017.75,1017.75,1017.75,0,11
05/14/2004,04:50,1017.75,1017.75,1017.50,1017.50,0,29
05/14/2004,04:51,1017.50,1017.50,1017.25,1017.25,0,48
05/14/2004,04:53,1017.50,1017.50,1017.25,1017.50,18,2
05/14/2004,04:54,1017.25,1017.25,1017.00,1017.25,8,52
05/14/2004,04:55,1017.25,1017.25,1017.25,1017.25,18,0
05/14/2004,04:57,1017.25,1017.25,1017.00,1017.25,15,1
05/14/2004,04:58,1017.25,1017.25,1017.25,1017.25,5,0
05/14/2004,04:59,1017.00,1017.25,1017.00,1017.00,1,5
05/14/2004,05:00,1017.00,1017.00,1016.75,1016.75,0,64
05/14/2004,05:01,1016.75,1016.75,1015.75,1015.75,17,479
05/14/2004,05:02,1015.75,1016.25,1015.75,1015.75,23,59
05/14/2004,05:03,1015.75,1016.00,1015.50,1015.75,27,27
05/14/2004,05:04,1015.75,1016.00,1015.75,1015.75,44,88
05/14/2004,05:05,1015.75,1015.75,1015.50,1015.75,111,64
05/14/2004,05:06,1015.75,1015.75,1015.50,1015.50,66,3
05/14/2004,05:07,1015.75,1016.00,1015.75,1016.00,163,92
05/14/2004,05:08,1016.00,1016.25,1016.00,1016.00,26,4
05/14/2004,05:09,1016.00,1016.00,1015.75,1015.75,0,32
05/14/2004,05:10,1015.75,1015.75,1014.00,1014.00,56,428
05/14/2004,05:11,1014.00,1015.00,1014.00,1014.75,69,66
05/14/2004,05:12,1014.75,1014.75,1014.25,1014.50,24,158
05/14/2004,05:13,1014.50,1014.50,1014.50,1014.50,12,0
05/14/2004,05:14,1014.75,1014.75,1014.50,1014.75,11,2
05/14/2004,05:15,1014.75,1015.00,1014.75,1015.00,16,0
05/14/2004,05:16,1015.00,1015.00,1014.75,1015.00,22,6
05/14/2004,05:17,1015.00,1015.00,1014.75,1015.00,74,26
05/14/2004,05:18,1015.00,1015.25,1015.00,1015.00,176,13
05/14/2004,05:19,1015.25,1015.25,1015.25,1015.25,139,0
05/14/2004,05:20,1015.25,1015.50,1015.25,1015.25,47,85
05/14/2004,05:21,1015.25,1015.25,1015.00,1015.25,36,148
05/14/2004,05:22,1015.25,1015.25,1015.00,1015.25,46,5
05/14/2004,05:23,1015.25,1015.25,1015.25,1015.25,41,0
05/14/2004,05:24,1015.25,1015.50,1015.25,1015.25,31,11
05/14/2004,05:25,1015.00,1015.25,1015.00,1015.25,3,2
05/14/2004,05:26,1015.00,1015.00,1015.00,1015.00,0,5
05/14/2004,05:27,1015.00,1015.00,1015.00,1015.00,0,19
05/14/2004,05:28,1015.00,1015.00,1015.00,1015.00,0,25
05/14/2004,05:29,1015.00,1015.00,1015.00,1015.00,0,30
05/14/2004,05:30,1015.00,1015.00,1014.75,1014.75,0,48
05/14/2004,05:31,1014.75,1015.00,1014.75,1015.00,23,14
05/14/2004,05:32,1015.25,1015.25,1015.25,1015.25,104,0
05/14/2004,05:33,1015.50,1015.50,1015.50,1015.50,33,0
05/14/2004,05:34,1015.50,1015.50,1015.25,1015.25,14,21
05/14/2004,05:35,1015.25,1015.50,1015.25,1015.25,1,3
05/14/2004,05:36,1015.50,1015.50,1015.25,1015.25,5,2
05/14/2004,05:37,1015.50,1015.50,1015.25,1015.25,1,1
05/14/2004,05:38,1015.50,1015.50,1015.50,1015.50,40,0
05/14/2004,05:39,1015.50,1015.50,1015.50,1015.50,6,0
05/14/2004,05:40,1015.50,1015.50,1015.25,1015.25,17,1
05/14/2004,05:41,1015.75,1015.75,1015.75,1015.75,2,0
05/14/2004,05:42,1015.50,1015.50,1015.50,1015.50,0,1
05/14/2004,05:43,1015.75,1015.75,1015.75,1015.75,18,0
05/14/2004,05:44,1015.75,1016.00,1015.75,1016.00,15,0
05/14/2004,05:45,1016.00,1016.00,1016.00,1016.00,3,0
05/14/2004,05:46,1016.00,1016.00,1016.00,1016.00,1,0
05/14/2004,05:47,1016.00,1016.00,1016.00,1016.00,37,0
05/14/2004,05:48,1016.25,1016.25,1016.25,1016.25,94,0
05/14/2004,05:49,1016.25,1016.50,1016.25,1016.50,41,5
05/14/2004,05:50,1016.25,1016.25,1016.00,1016.25,18,44
05/14/2004,05:51,1016.00,1016.00,1016.00,1016.00,0,32
05/14/2004,05:52,1016.00,1016.00,1016.00,1016.00,0,21
05/14/2004,05:54,1016.25,1016.25,1016.25,1016.25,5,0
05/14/2004,05:55,1016.25,1016.25,1016.25,1016.25,2,0
05/14/2004,05:56,1016.25,1016.25,1016.25,1016.25,9,0
05/14/2004,05:57,1016.00,1016.00,1015.50,1015.50,0,111
05/14/2004,05:58,1015.75,1016.00,1015.25,1015.25,55,218
05/14/2004,05:59,1015.25,1015.25,1014.25,1014.75,84,211
05/14/2004,06:00,1015.00,1015.25,1015.00,1015.00,49,5
05/14/2004,06:01,1015.00,1015.25,1014.75,1015.25,53,51
05/14/2004,06:02,1015.25,1015.25,1015.25,1015.25,8,0
05/14/2004,06:03,1015.25,1015.25,1015.00,1015.00,1,28
05/14/2004,06:04,1015.00,1015.25,1015.00,1015.25,1,4
05/14/2004,06:05,1015.25,1015.25,1015.25,1015.25,2,0
05/14/2004,06:06,1015.00,1015.25,1015.00,1015.25,1,12
05/14/2004,06:07,1015.25,1015.25,1015.00,1015.25,4,2
05/14/2004,06:08,1015.00,1015.25,1015.00,1015.00,1,54
05/14/2004,06:09,1015.25,1015.25,1015.25,1015.25,2,0
05/14/2004,06:10,1015.25,1015.25,1015.25,1015.25,1,0
05/14/2004,06:11,1015.25,1015.75,1015.25,1015.75,324,6
05/14/2004,06:12,1015.75,1016.00,1015.75,1016.00,107,0
05/14/2004,06:13,1015.75,1016.00,1015.00,1015.25,115,628
05/14/2004,06:14,1015.00,1015.50,1015.00,1015.50,8,1
05/14/2004,06:15,1015.50,1015.75,1015.50,1015.75,127,0
05/14/2004,06:16,1015.75,1015.75,1015.50,1015.75,8,1
05/14/2004,06:17,1015.50,1015.75,1015.50,1015.50,2,2
05/14/2004,06:18,1015.75,1015.75,1015.75,1015.75,157,0
05/14/2004,06:19,1015.75,1016.00,1015.75,1016.00,11,5
05/14/2004,06:20,1016.00,1016.00,1016.00,1016.00,7,0
05/14/2004,06:21,1015.75,1016.00,1015.75,1016.00,2,28
05/14/2004,06:22,1015.75,1015.75,1015.50,1015.75,37,14
05/14/2004,06:23,1016.00,1016.00,1016.00,1016.00,3,0
05/14/2004,06:24,1016.00,1016.25,1015.75,1016.25,37,2
05/14/2004,06:25,1016.00,1016.00,1015.75,1015.75,0,71
05/14/2004,06:26,1015.75,1015.75,1015.75,1015.75,0,1
05/14/2004,06:27,1015.75,1015.75,1015.75,1015.75,0,20
05/14/2004,06:28,1016.00,1016.00,1015.75,1015.75,2,90
05/14/2004,06:29,1015.50,1015.75,1015.50,1015.75,3,156
05/14/2004,06:30,1015.75,1015.75,1015.50,1015.50,15,175
05/14/2004,06:31,1015.50,1015.50,1015.50,1015.50,0,15
05/14/2004,06:32,1015.50,1015.50,1015.25,1015.25,0,260
05/14/2004,06:33,1015.25,1015.25,1015.00,1015.00,0,160
05/14/2004,06:34,1015.00,1015.25,1014.75,1015.25,7,2
05/14/2004,06:35,1015.50,1015.50,1015.00,1015.25,26,87
05/14/2004,06:36,1015.25,1015.25,1015.00,1015.00,11,92
05/14/2004,06:37,1015.25,1015.25,1015.00,1015.00,12,8
05/14/2004,06:38,1015.25,1015.25,1015.00,1015.00,5,1
05/14/2004,06:39,1015.00,1015.50,1015.00,1015.50,97,4
05/14/2004,06:40,1015.50,1015.75,1015.50,1015.75,122,0
05/14/2004,06:41,1015.50,1015.50,1015.50,1015.50,0,53
05/14/2004,06:42,1015.25,1015.25,1015.00,1015.00,47,159
05/14/2004,06:43,1015.25,1015.25,1015.25,1015.25,3,0
05/14/2004,06:44,1015.25,1015.50,1015.25,1015.50,122,0
05/14/2004,06:45,1015.50,1015.50,1015.00,1015.00,2,70
05/14/2004,06:46,1015.25,1015.25,1015.25,1015.25,30,0
05/14/2004,06:47,1015.25,1015.25,1015.00,1015.25,85,76
05/14/2004,06:48,1015.50,1015.50,1015.50,1015.50,2,0
05/14/2004,06:49,1015.25,1015.25,1015.25,1015.25,0,33
05/14/2004,06:50,1015.25,1015.25,1015.25,1015.25,0,8
05/14/2004,06:51,1015.25,1015.25,1015.00,1015.00,0,152
05/14/2004,06:52,1015.00,1015.00,1015.00,1015.00,0,17
05/14/2004,06:53,1015.00,1015.25,1015.00,1015.25,68,3
05/14/2004,06:54,1015.25,1015.50,1015.25,1015.25,5,42
05/14/2004,06:55,1015.25,1015.25,1014.75,1014.75,1,100
05/14/2004,06:56,1014.75,1014.75,1014.25,1014.25,31,80
05/14/2004,06:57,1014.50,1014.50,1014.00,1014.25,62,108
05/14/2004,06:58,1014.00,1014.25,1013.50,1014.00,143,279
05/14/2004,06:59,1014.00,1014.25,1014.00,1014.25,36,265
05/14/2004,07:00,1014.25,1014.25,1013.75,1014.00,68,93
05/14/2004,07:01,1014.00,1014.50,1013.75,1014.50,127,33
05/14/2004,07:02,1014.50,1014.50,1014.25,1014.25,50,35
05/14/2004,07:03,1014.25,1014.25,1013.75,1014.00,46,197
05/14/2004,07:04,1014.00,1014.00,1013.75,1013.75,17,29
05/14/2004,07:05,1013.75,1013.75,1011.00,1012.50,654,2369
05/14/2004,07:06,1012.50,1012.75,1012.25,1012.75,338,182
05/14/2004,07:07,1012.75,1013.00,1012.75,1013.00,156,0
05/14/2004,07:08,1013.00,1013.00,1012.50,1012.75,115,59
05/14/2004,07:09,1012.75,1013.00,1012.75,1012.75,124,81
05/14/2004,07:10,1012.75,1012.75,1012.25,1012.50,90,66
05/14/2004,07:11,1012.75,1012.75,1012.50,1012.75,113,27
05/14/2004,07:12,1012.75,1013.00,1012.75,1012.75,15,27
05/14/2004,07:13,1012.75,1012.75,1012.50,1012.75,37,71
05/14/2004,07:14,1013.00,1013.00,1012.75,1013.00,67,28
05/14/2004,07:15,1013.00,1013.25,1013.00,1013.00,131,186
05/14/2004,07:16,1012.75,1012.75,1012.25,1012.25,3,279
05/14/2004,07:17,1012.25,1012.25,1011.75,1012.25,245,282
05/14/2004,07:18,1012.00,1012.50,1012.00,1012.00,256,65
05/14/2004,07:19,1012.25,1012.25,1011.75,1012.00,258,213
05/14/2004,07:20,1012.00,1012.25,1011.50,1011.50,128,365
05/14/2004,07:21,1011.50,1012.00,1011.50,1011.75,88,125
05/14/2004,07:22,1011.75,1012.50,1011.75,1012.50,385,5
05/14/2004,07:23,1012.50,1013.50,1012.50,1013.50,683,44
05/14/2004,07:24,1013.25,1014.25,1013.25,1013.75,801,255
05/14/2004,07:25,1014.00,1014.00,1013.50,1013.50,209,100
05/14/2004,07:26,1013.75,1014.00,1013.75,1013.75,305,108
05/14/2004,07:27,1013.75,1014.00,1013.50,1013.75,27,131
05/14/2004,07:28,1013.75,1014.00,1013.75,1014.00,77,192
05/14/2004,07:29,1014.00,1014.25,1013.25,1014.00,127,113
05/14/2004,07:30,1013.75,1014.50,1013.25,1013.25,310,128
05/14/2004,07:31,1013.50,1015.75,1012.50,1015.25,2279,1312
05/14/2004,07:32,1015.50,1016.00,1012.50,1012.75,1343,1476
05/14/2004,07:33,1012.75,1013.25,1011.75,1012.25,1518,1546
05/14/2004,07:34,1012.25,1012.75,1011.75,1012.50,729,1334
05/14/2004,07:35,1012.50,1013.25,1012.00,1013.00,1798,702
05/14/2004,07:36,1013.25,1014.25,1013.00,1014.00,960,1633
05/14/2004,07:37,1014.00,1015.50,1013.50,1015.25,1485,1478
05/14/2004,07:38,1015.00,1015.25,1013.75,1014.25,255,754
05/14/2004,07:39,1014.00,1014.25,1012.75,1013.25,635,1706
05/14/2004,07:40,1013.25,1013.50,1012.25,1012.50,843,1691
05/14/2004,07:41,1012.50,1012.75,1012.00,1012.50,869,773
05/14/2004,07:42,1012.50,1012.75,1012.25,1012.75,539,765
05/14/2004,07:43,1012.75,1013.00,1012.00,1012.50,421,1365
05/14/2004,07:44,1012.25,1013.00,1011.00,1012.25,1600,3029
05/14/2004,07:45,1012.25,1013.50,1012.25,1013.50,1044,46
05/14/2004,07:46,1013.75,1014.00,1012.75,1013.25,809,1241
05/14/2004,07:47,1013.50,1014.75,1013.25,1014.50,728,176
05/14/2004,07:48,1014.50,1015.50,1014.25,1015.50,1499,317
05/14/2004,07:49,1015.50,1016.25,1015.25,1016.00,1355,275
05/14/2004,07:50,1016.00,1016.50,1015.75,1016.50,885,833
05/14/2004,07:51,1016.25,1016.50,1015.50,1015.50,832,549
05/14/2004,07:52,1015.75,1016.75,1015.75,1016.75,1393,284
05/14/2004,07:53,1016.75,1017.00,1016.50,1016.50,397,344
05/14/2004,07:54,1016.25,1016.50,1015.75,1016.00,101,417
05/14/2004,07:55,1016.00,1016.00,1015.50,1015.75,102,388
05/14/2004,07:56,1015.75,1016.00,1015.50,1016.00,96,11
05/14/2004,07:57,1015.75,1016.25,1015.75,1016.00,174,61
05/14/2004,07:58,1016.00,1016.00,1015.75,1015.75,10,122
05/14/2004,07:59,1015.75,1016.50,1015.75,1016.25,804,227
05/14/2004,08:00,1016.50,1016.50,1016.00,1016.25,246,191
05/14/2004,08:01,1016.25,1016.50,1016.25,1016.25,140,3
05/14/2004,08:02,1016.50,1017.00,1016.50,1016.75,381,54
05/14/2004,08:03,1016.75,1017.25,1016.75,1017.00,116,131
05/14/2004,08:04,1017.00,1017.25,1016.75,1017.25,264,16
05/14/2004,08:05,1017.25,1017.50,1017.00,1017.50,445,14
05/14/2004,08:06,1017.50,1017.75,1017.00,1017.50,676,181
05/14/2004,08:07,1017.50,1017.75,1017.25,1017.50,426,431
05/14/2004,08:08,1017.50,1017.75,1017.50,1017.75,50,223
05/14/2004,08:09,1017.50,1017.75,1017.50,1017.50,18,155
05/14/2004,08:10,1017.75,1017.75,1017.00,1017.00,13,234
05/14/2004,08:11,1017.00,1017.50,1017.00,1017.25,211,107
05/14/2004,08:12,1017.00,1017.25,1017.00,1017.00,14,88
05/14/2004,08:13,1017.00,1017.25,1017.00,1017.00,46,82
05/14/2004,08:14,1017.00,1017.25,1017.00,1017.25,58,75
05/14/2004,08:15,1017.25,1017.25,1017.00,1017.00,89,249
05/14/2004,08:16,1017.00,1017.25,1016.00,1016.25,208,495
05/14/2004,08:17,1016.25,1016.75,1016.00,1016.50,337,64
05/14/2004,08:18,1016.75,1017.00,1016.75,1017.00,146,17
05/14/2004,08:19,1017.00,1017.75,1017.00,1017.50,229,22
05/14/2004,08:20,1017.75,1018.50,1017.75,1018.50,788,238
05/14/2004,08:21,1018.25,1019.75,1018.25,1019.50,1592,245
05/14/2004,08:22,1019.50,1019.50,1018.25,1018.50,51,724
05/14/2004,08:23,1018.50,1019.00,1018.25,1019.00,225,14
05/14/2004,08:24,1019.00,1019.25,1018.75,1019.00,203,65
05/14/2004,08:25,1019.00,1019.25,1018.25,1018.50,171,163
05/14/2004,08:26,1018.50,1018.75,1018.25,1018.50,100,68
05/14/2004,08:27,1018.50,1019.00,1018.50,1018.75,61,89
05/14/2004,08:28,1018.50,1019.25,1018.50,1019.00,294,140
05/14/2004,08:29,1019.00,1019.75,1018.75,1019.50,973,135
05/14/2004,08:30,1019.75,1019.75,1018.75,1019.25,746,1288
05/14/2004,08:31,1019.00,1019.75,1018.75,1019.50,1729,1005
05/14/2004,08:32,1019.75,1021.50,1019.50,1021.50,4398,1909
05/14/2004,08:33,1021.50,1022.50,1021.50,1022.50,4236,1544
05/14/2004,08:34,1022.50,1024.00,1022.50,1023.50,3823,3253
05/14/2004,08:35,1023.25,1023.50,1022.75,1023.50,2807,2145
05/14/2004,08:36,1023.50,1023.50,1022.75,1022.75,708,2190
05/14/2004,08:37,1022.75,1023.00,1022.25,1022.50,674,2919
05/14/2004,08:38,1022.25,1022.50,1021.50,1022.00,2460,3060
05/14/2004,08:39,1022.00,1022.50,1021.75,1022.25,800,1544
05/14/2004,08:40,1022.25,1022.25,1020.50,1020.75,855,3783
05/14/2004,08:41,1020.75,1021.00,1019.00,1019.25,1700,4318
05/14/2004,08:42,1019.00,1020.75,1019.00,1020.00,2184,1255
05/14/2004,08:43,1020.00,1020.25,1019.50,1020.25,737,1029
05/14/2004,08:44,1020.25,1021.25,1020.25,1021.25,1119,435
05/14/2004,08:45,1021.25,1022.25,1021.00,1021.50,1037,1091
05/14/2004,08:46,1021.50,1022.25,1021.00,1021.75,1036,872
05/14/2004,08:47,1021.50,1022.00,1021.00,1022.00,935,677
05/14/2004,08:48,1021.25,1022.25,1019.25,1019.25,2582,3681
05/14/2004,08:49,1019.25,1020.50,1019.00,1020.00,2439,1547
05/14/2004,08:50,1020.25,1021.25,1019.50,1021.25,1686,1282
05/14/2004,08:51,1021.25,1022.75,1021.25,1021.75,2353,1128
05/14/2004,08:52,1021.75,1022.25,1019.50,1019.75,848,2103
05/14/2004,08:53,1019.50,1020.50,1019.25,1019.75,1543,1436
05/14/2004,08:54,1019.50,1019.50,1017.75,1018.00,2080,4557
05/14/2004,08:55,1017.75,1018.25,1016.75,1018.00,3650,3963
05/14/2004,08:56,1018.00,1019.00,1017.75,1018.25,2292,1271
05/14/2004,08:57,1018.25,1018.50,1017.25,1017.25,730,2371
05/14/2004,08:58,1017.25,1017.50,1016.75,1016.75,2250,3034
05/14/2004,08:59,1016.75,1017.75,1016.75,1017.50,990,567
05/14/2004,09:00,1017.50,1017.75,1016.75,1017.25,992,1282
05/14/2004,09:01,1017.00,1017.50,1014.25,1014.75,1934,7806
05/14/2004,09:02,1014.50,1015.25,1013.75,1014.50,2751,4894
05/14/2004,09:03,1014.50,1014.50,1013.00,1013.50,2691,4418
05/14/2004,09:04,1013.75,1013.75,1012.50,1013.50,1815,4139
05/14/2004,09:05,1013.25,1014.50,1013.00,1014.25,3123,1341
05/14/2004,09:06,1014.25,1015.00,1014.00,1014.75,2304,1870
05/14/2004,09:07,1014.75,1015.00,1013.00,1013.50,1670,3101
05/14/2004,09:08,1013.50,1014.75,1013.25,1014.25,1854,1000
05/14/2004,09:09,1014.25,1015.75,1014.25,1015.50,3524,1780
05/14/2004,09:10,1015.25,1016.00,1015.00,1016.00,2430,1368
05/14/2004,09:11,1015.75,1016.25,1015.00,1015.25,1083,1777
05/14/2004,09:12,1015.25,1015.50,1014.25,1014.50,1177,1890
05/14/2004,09:13,1014.25,1015.25,1014.00,1014.75,1397,1195
05/14/2004,09:14,1014.75,1015.25,1014.25,1014.50,490,725
05/14/2004,09:15,1014.50,1015.25,1014.00,1014.25,1193,1607
05/14/2004,09:16,1014.25,1014.75,1013.50,1014.25,2541,2262
05/14/2004,09:17,1014.00,1015.00,1014.00,1014.50,1430,1013
05/14/2004,09:18,1014.50,1015.00,1013.75,1014.50,1907,2006
05/14/2004,09:19,1014.75,1014.75,1013.75,1014.50,1142,886
05/14/2004,09:20,1014.50,1014.50,1012.50,1012.75,3223,4767
05/14/2004,09:21,1013.00,1014.25,1012.50,1014.00,2274,1479
05/14/2004,09:22,1014.00,1015.00,1013.75,1015.00,2257,433
05/14/2004,09:23,1015.00,1016.25,1015.00,1016.00,3856,2266
05/14/2004,09:24,1016.00,1017.25,1016.00,1016.50,4799,2014
05/14/2004,09:25,1016.50,1016.75,1015.75,1016.00,1452,2858
05/14/2004,09:26,1016.00,1016.25,1015.50,1015.75,1106,915
05/14/2004,09:27,1015.75,1016.00,1014.00,1015.00,1440,2858
05/14/2004,09:28,1015.00,1016.25,1014.75,1015.75,1391,509
05/14/2004,09:29,1015.75,1015.75,1015.00,1015.75,567,586
05/14/2004,09:30,1015.50,1016.00,1015.25,1015.25,394,584
05/14/2004,09:31,1015.50,1015.50,1014.50,1015.25,907,1320
05/14/2004,09:32,1015.25,1015.25,1014.75,1015.25,595,334
05/14/2004,09:33,1015.25,1016.75,1014.75,1016.50,2404,991
05/14/2004,09:34,1016.50,1018.75,1016.25,1018.25,5884,2119
05/14/2004,09:35,1018.25,1018.50,1017.50,1018.25,2344,2227
05/14/2004,09:36,1018.25,1018.25,1016.75,1017.00,901,2025
05/14/2004,09:37,1017.00,1017.75,1016.50,1017.25,1141,937
05/14/2004,09:38,1017.50,1018.25,1017.25,1017.50,1017,379
05/14/2004,09:39,1017.50,1018.00,1017.25,1018.00,2326,1071
05/14/2004,09:40,1018.00,1018.25,1017.25,1018.25,2626,1780
05/14/2004,09:41,1018.25,1018.50,1017.25,1017.75,2116,2633
05/14/2004,09:42,1018.00,1018.00,1017.75,1017.75,336,287
05/14/2004,09:43,1018.00,1018.00,1016.75,1017.00,1915,3602
05/14/2004,09:44,1017.25,1017.50,1016.75,1017.00,1103,1810
05/14/2004,09:45,1016.75,1017.50,1016.50,1017.00,682,2533
05/14/2004,09:46,1017.00,1017.25,1015.75,1016.00,309,2232
05/14/2004,09:47,1016.00,1016.50,1015.25,1015.75,999,1820
05/14/2004,09:48,1015.50,1016.75,1015.50,1016.50,931,500
05/14/2004,09:49,1016.50,1017.00,1016.00,1017.00,873,294
05/14/2004,09:50,1017.00,1017.25,1016.25,1016.50,451,458
05/14/2004,09:51,1016.50,1017.25,1016.25,1017.25,699,356
05/14/2004,09:52,1017.25,1018.25,1016.75,1018.25,1751,455
05/14/2004,09:53,1018.25,1018.50,1017.75,1018.00,1584,913
05/14/2004,09:54,1018.25,1020.00,1018.25,1019.75,4982,870
05/14/2004,09:55,1019.75,1020.00,1019.50,1019.50,1321,1180
05/14/2004,09:56,1019.50,1019.75,1019.00,1019.25,295,2569
05/14/2004,09:57,1019.25,1019.75,1019.00,1019.25,1257,660
05/14/2004,09:58,1019.50,1022.50,1019.25,1021.75,7749,2202
05/14/2004,09:59,1021.50,1022.75,1021.50,1022.50,4445,3086
05/14/2004,10:00,1022.25,1022.50,1021.25,1021.25,1215,1778
05/14/2004,10:01,1021.50,1021.50,1020.25,1020.75,2082,2664
05/14/2004,10:02,1020.75,1021.25,1020.25,1021.25,810,687
05/14/2004,10:03,1021.00,1021.75,1020.75,1021.25,1593,838
05/14/2004,10:04,1021.25,1021.75,1021.00,1021.25,934,837
05/14/2004,10:05,1021.25,1021.75,1020.75,1021.25,1314,749
05/14/2004,10:06,1021.50,1021.75,1021.00,1021.25,800,612
05/14/2004,10:07,1021.25,1021.50,1019.75,1020.00,570,1625
05/14/2004,10:08,1020.25,1020.75,1020.00,1020.50,580,665
05/14/2004,10:09,1020.25,1020.50,1019.25,1019.25,188,2087
05/14/2004,10:10,1019.25,1020.00,1019.00,1019.75,992,629
05/14/2004,10:11,1020.00,1020.50,1019.75,1020.25,1260,670
05/14/2004,10:12,1020.25,1021.25,1019.75,1021.00,2252,821
05/14/2004,10:13,1021.25,1021.25,1020.50,1020.75,866,716
05/14/2004,10:14,1020.50,1020.75,1020.00,1020.75,603,285
05/14/2004,10:15,1020.50,1020.75,1020.00,1020.25,874,733
05/14/2004,10:16,1020.25,1020.75,1020.00,1020.25,351,247
05/14/2004,10:17,1020.50,1020.50,1020.25,1020.50,405,13
05/14/2004,10:18,1020.50,1021.25,1020.50,1021.25,1153,118
05/14/2004,10:19,1021.25,1021.75,1020.50,1020.50,2293,1754
05/14/2004,10:20,1020.50,1021.00,1020.50,1020.50,90,240
05/14/2004,10:21,1020.50,1020.75,1020.25,1020.50,373,410
05/14/2004,10:22,1020.50,1020.50,1020.00,1020.00,40,515
05/14/2004,10:23,1020.00,1020.50,1019.50,1020.25,1898,1091
05/14/2004,10:24,1020.50,1020.75,1020.00,1020.00,341,403
05/14/2004,10:25,1020.00,1020.50,1020.00,1020.00,112,256
05/14/2004,10:26,1020.00,1020.75,1020.00,1020.50,369,106
05/14/2004,10:27,1020.50,1020.75,1020.25,1020.50,184,51
05/14/2004,10:28,1020.25,1020.25,1019.00,1019.25,366,1007
05/14/2004,10:29,1019.25,1019.50,1018.75,1019.25,911,1498
05/14/2004,10:30,1019.25,1019.25,1018.75,1018.75,137,502
05/14/2004,10:31,1019.00,1019.25,1018.50,1018.75,772,611
05/14/2004,10:32,1019.00,1019.00,1018.00,1018.25,136,1123
05/14/2004,10:33,1018.25,1018.25,1017.50,1018.00,1049,2342
05/14/2004,10:34,1018.00,1018.25,1017.75,1018.00,391,473
05/14/2004,10:35,1017.75,1018.00,1017.75,1018.00,318,349
05/14/2004,10:36,1018.00,1018.75,1017.25,1017.50,829,1566
05/14/2004,10:37,1017.25,1018.00,1016.50,1017.00,714,2048
05/14/2004,10:38,1017.00,1018.50,1017.00,1017.50,2209,1109
05/14/2004,10:39,1017.50,1017.75,1017.00,1017.25,198,685
05/14/2004,10:40,1017.00,1017.50,1017.00,1017.50,420,213
05/14/2004,10:41,1017.50,1017.75,1017.25,1017.50,716,295
05/14/2004,10:42,1017.50,1017.75,1017.25,1017.75,567,220
05/14/2004,10:43,1017.75,1018.00,1017.25,1017.25,437,648
05/14/2004,10:44,1017.50,1017.75,1016.75,1017.75,703,474
05/14/2004,10:45,1017.75,1018.00,1017.50,1017.75,494,70
05/14/2004,10:46,1017.75,1018.00,1017.25,1017.50,408,558
05/14/2004,10:47,1017.25,1017.50,1017.00,1017.00,111,611
05/14/2004,10:48,1017.00,1017.50,1017.00,1017.25,269,249
05/14/2004,10:49,1017.25,1017.50,1017.25,1017.50,349,546
05/14/2004,10:50,1017.25,1017.25,1016.50,1016.75,519,1184
05/14/2004,10:51,1016.75,1017.50,1016.50,1017.00,337,438
05/14/2004,10:52,1017.00,1017.25,1016.25,1016.75,340,1168
05/14/2004,10:53,1016.75,1016.75,1016.25,1016.50,299,157
05/14/2004,10:54,1016.75,1017.00,1016.50,1017.00,198,163
05/14/2004,10:55,1017.00,1017.75,1016.50,1017.50,944,369
05/14/2004,10:56,1017.50,1018.00,1017.25,1017.75,250,442
05/14/2004,10:57,1017.75,1018.25,1017.75,1018.00,219,193
05/14/2004,10:58,1017.75,1018.25,1017.25,1017.50,798,1141
05/14/2004,10:59,1017.75,1017.75,1017.25,1017.50,86,96
05/14/2004,11:00,1017.25,1017.50,1017.00,1017.50,157,251
05/14/2004,11:01,1017.25,1018.25,1017.25,1018.00,424,175
05/14/2004,11:02,1018.25,1018.25,1017.00,1017.25,226,825
05/14/2004,11:03,1017.25,1018.00,1017.25,1018.00,173,63
05/14/2004,11:04,1017.75,1018.25,1017.50,1017.75,318,151
05/14/2004,11:05,1017.75,1018.25,1017.75,1018.00,278,213
05/14/2004,11:06,1018.00,1019.25,1018.00,1019.25,1680,414
05/14/2004,11:07,1019.00,1019.50,1018.75,1018.75,1257,1136
05/14/2004,11:08,1018.75,1019.25,1018.50,1018.50,371,254
05/14/2004,11:09,1018.75,1019.25,1018.75,1019.00,289,38
05/14/2004,11:10,1019.25,1019.75,1019.00,1019.50,957,488
05/14/2004,11:11,1019.50,1019.50,1018.75,1019.00,301,335
05/14/2004,11:12,1019.25,1019.50,1019.00,1019.25,155,93
05/14/2004,11:13,1019.25,1019.50,1019.25,1019.50,24,143
05/14/2004,11:14,1019.25,1019.50,1019.00,1019.00,317,252
05/14/2004,11:15,1019.00,1019.25,1018.25,1018.75,1521,1121
05/14/2004,11:16,1019.00,1019.75,1018.75,1019.75,319,58
05/14/2004,11:17,1019.75,1019.75,1018.50,1018.75,229,1413
05/14/2004,11:18,1019.00,1019.25,1018.75,1018.75,605,144
05/14/2004,11:19,1018.75,1019.75,1018.75,1019.75,1121,445
05/14/2004,11:20,1019.75,1020.75,1019.75,1020.75,1569,310
05/14/2004,11:21,1020.50,1021.00,1020.25,1020.25,869,493
05/14/2004,11:22,1020.25,1020.50,1020.00,1020.25,606,335
05/14/2004,11:23,1020.25,1021.50,1020.00,1021.00,3295,1405
05/14/2004,11:24,1021.00,1021.50,1021.00,1021.00,621,365
05/14/2004,11:25,1021.00,1021.50,1020.50,1020.75,784,793
05/14/2004,11:26,1020.75,1021.50,1020.75,1021.00,572,215
05/14/2004,11:27,1021.00,1022.25,1020.50,1021.25,1936,1703
05/14/2004,11:28,1021.25,1021.50,1020.75,1021.25,417,923
05/14/2004,11:29,1021.25,1022.00,1021.25,1021.75,596,400
05/14/2004,11:30,1021.75,1021.75,1021.00,1021.25,125,507
05/14/2004,11:31,1021.25,1021.25,1020.75,1020.75,339,685
05/14/2004,11:32,1020.75,1021.00,1020.75,1021.00,267,244
05/14/2004,11:33,1021.00,1021.50,1020.75,1021.00,515,431
05/14/2004,11:34,1020.75,1021.25,1020.50,1020.50,57,185
05/14/2004,11:35,1020.50,1020.75,1019.75,1019.75,305,1369
05/14/2004,11:36,1020.00,1020.00,1019.50,1020.00,192,195
05/14/2004,11:37,1019.75,1020.75,1019.75,1020.75,1188,34
05/14/2004,11:38,1020.75,1020.75,1020.00,1020.00,147,495
05/14/2004,11:39,1020.00,1020.25,1019.75,1019.75,7,530
05/14/2004,11:40,1019.75,1020.00,1019.75,1019.75,33,322
05/14/2004,11:41,1020.00,1020.25,1019.75,1020.00,91,88
05/14/2004,11:42,1020.00,1020.50,1020.00,1020.00,216,322
05/14/2004,11:43,1020.00,1020.50,1020.00,1020.25,542,150
05/14/2004,11:44,1020.00,1021.25,1019.75,1021.00,1230,259
05/14/2004,11:45,1021.25,1021.75,1021.00,1021.50,1079,443
05/14/2004,11:46,1021.50,1021.75,1020.75,1021.75,1154,982
05/14/2004,11:47,1021.75,1022.25,1021.50,1021.75,1550,781
05/14/2004,11:48,1021.75,1022.25,1021.75,1022.00,313,73
05/14/2004,11:49,1022.25,1022.50,1022.00,1022.00,544,440
05/14/2004,11:50,1022.25,1022.25,1021.25,1021.50,402,536
05/14/2004,11:51,1021.50,1021.75,1021.25,1021.75,370,204
05/14/2004,11:52,1021.75,1022.00,1021.50,1021.75,240,84
05/14/2004,11:53,1021.75,1022.00,1021.50,1021.75,259,24
05/14/2004,11:54,1022.00,1022.00,1021.25,1021.75,187,380
05/14/2004,11:55,1021.75,1022.00,1021.00,1021.00,355,642
05/14/2004,11:56,1021.00,1022.25,1020.75,1022.25,1855,630
05/14/2004,11:57,1022.00,1022.25,1021.50,1021.75,127,630
05/14/2004,11:58,1021.75,1022.75,1021.75,1022.75,975,93
05/14/2004,11:59,1022.75,1024.00,1022.50,1023.25,3459,1856
05/14/2004,12:00,1023.25,1023.50,1022.50,1022.75,523,682
05/14/2004,12:01,1023.00,1023.00,1022.50,1022.75,510,620
05/14/2004,12:02,1023.00,1025.25,1023.00,1024.50,4573,838
05/14/2004,12:03,1024.50,1026.00,1024.50,1025.50,2199,1362
05/14/2004,12:04,1025.50,1026.75,1025.25,1026.00,3262,1498
05/14/2004,12:05,1026.00,1026.25,1025.25,1025.25,744,1790
05/14/2004,12:06,1025.50,1025.50,1025.25,1025.25,484,1188
05/14/2004,12:07,1025.50,1026.00,1025.25,1025.75,1604,918
05/14/2004,12:08,1025.75,1025.75,1025.00,1025.25,195,892
05/14/2004,12:09,1025.25,1026.00,1025.00,1026.00,1587,473
05/14/2004,12:10,1026.00,1026.25,1025.75,1025.75,378,255
05/14/2004,12:11,1025.75,1025.75,1025.50,1025.50,635,257
05/14/2004,12:12,1025.75,1025.75,1025.50,1025.50,297,136
05/14/2004,12:13,1025.50,1025.75,1025.25,1025.25,356,369
05/14/2004,12:14,1025.25,1025.75,1025.00,1025.25,622,739
05/14/2004,12:15,1025.00,1025.25,1025.00,1025.00,295,105
05/14/2004,12:16,1025.00,1025.25,1024.25,1024.75,515,1464
05/14/2004,12:17,1024.75,1024.75,1023.75,1024.00,806,1710
05/14/2004,12:18,1023.75,1024.25,1023.50,1023.75,1233,1103
05/14/2004,12:19,1023.75,1024.25,1023.50,1024.25,396,356
05/14/2004,12:20,1024.00,1024.25,1023.50,1023.75,319,881
05/14/2004,12:21,1023.75,1024.50,1023.75,1024.50,907,178
05/14/2004,12:22,1024.50,1024.50,1023.00,1023.75,678,1651
05/14/2004,12:23,1023.75,1023.75,1023.50,1023.75,171,198
05/14/2004,12:24,1023.50,1023.75,1023.25,1023.50,23,480
05/14/2004,12:25,1023.25,1023.50,1023.00,1023.00,109,458
05/14/2004,12:26,1023.25,1023.25,1022.25,1023.00,657,828
05/14/2004,12:27,1023.00,1023.25,1022.25,1022.75,178,642
05/14/2004,12:28,1022.75,1023.25,1022.50,1023.00,358,50
05/14/2004,12:29,1022.75,1023.50,1022.75,1023.50,265,273
05/14/2004,12:30,1023.25,1023.75,1023.25,1023.50,376,217
05/14/2004,12:31,1023.50,1024.00,1023.25,1023.25,480,528
05/14/2004,12:32,1023.25,1024.50,1023.00,1024.00,1530,497
05/14/2004,12:33,1024.25,1024.25,1023.75,1024.25,483,233
05/14/2004,12:34,1024.25,1024.75,1024.25,1024.75,515,22
05/14/2004,12:35,1024.75,1024.75,1024.25,1024.25,196,640
05/14/2004,12:36,1024.25,1024.25,1023.25,1023.25,47,1522
05/14/2004,12:37,1023.25,1023.50,1023.00,1023.50,490,469
05/14/2004,12:38,1023.50,1024.50,1023.25,1023.75,1065,1053
05/14/2004,12:39,1023.50,1024.00,1023.25,1023.50,207,307
05/14/2004,12:40,1023.50,1023.50,1023.00,1023.00,101,338
05/14/2004,12:41,1023.00,1023.50,1023.00,1023.25,280,229
05/14/2004,12:42,1023.25,1023.75,1023.25,1023.50,217,37
05/14/2004,12:43,1023.75,1024.50,1023.50,1024.25,1243,188
05/14/2004,12:44,1024.25,1024.25,1024.00,1024.25,246,36
05/14/2004,12:45,1024.25,1024.50,1023.75,1024.00,43,170
05/14/2004,12:46,1024.00,1024.50,1023.75,1024.25,185,99
05/14/2004,12:47,1024.25,1024.50,1024.00,1024.00,134,54
05/14/2004,12:48,1024.25,1024.25,1023.25,1023.50,204,797
05/14/2004,12:49,1023.50,1023.75,1022.75,1022.75,181,880
05/14/2004,12:50,1022.75,1023.25,1022.50,1022.50,411,651
05/14/2004,12:51,1022.75,1023.00,1022.00,1022.25,549,913
05/14/2004,12:52,1022.25,1023.25,1022.25,1023.00,673,218
05/14/2004,12:53,1022.75,1023.00,1022.00,1022.50,358,865
05/14/2004,12:54,1022.75,1022.75,1022.00,1022.00,109,691
05/14/2004,12:55,1022.25,1022.75,1021.75,1022.75,672,394
05/14/2004,12:56,1022.75,1023.00,1022.50,1022.75,309,59
05/14/2004,12:57,1022.75,1023.00,1022.00,1023.00,1379,763
05/14/2004,12:58,1023.00,1023.50,1023.00,1023.25,693,310
05/14/2004,12:59,1023.25,1023.75,1023.00,1023.75,689,23
05/14/2004,13:00,1023.75,1023.75,1023.00,1023.00,443,805
05/14/2004,13:01,1023.00,1023.25,1022.50,1022.75,160,734
05/14/2004,13:02,1022.75,1024.00,1022.75,1023.25,586,330
05/14/2004,13:03,1023.50,1023.50,1022.75,1023.25,1104,403
05/14/2004,13:04,1023.25,1023.75,1023.25,1023.50,477,57
05/14/2004,13:05,1023.50,1023.75,1023.25,1023.25,323,456
05/14/2004,13:06,1023.25,1023.75,1023.00,1023.75,540,171
05/14/2004,13:07,1023.50,1023.50,1022.75,1023.25,209,457
05/14/2004,13:08,1023.25,1023.75,1023.00,1023.75,415,55
05/14/2004,13:09,1023.50,1024.00,1023.25,1024.00,626,203
05/14/2004,13:10,1024.00,1024.00,1023.50,1023.75,206,194
05/14/2004,13:11,1023.75,1023.75,1023.50,1023.75,37,3
05/14/2004,13:12,1023.75,1024.00,1023.50,1023.75,223,7
05/14/2004,13:13,1023.75,1025.75,1023.75,1025.75,4308,951
05/14/2004,13:14,1025.50,1026.00,1025.25,1025.25,557,563
05/14/2004,13:15,1025.50,1025.50,1024.50,1025.25,1410,512
05/14/2004,13:16,1025.25,1026.00,1025.00,1026.00,1259,642
05/14/2004,13:17,1026.00,1026.25,1025.25,1025.25,1132,1105
05/14/2004,13:18,1025.25,1027.25,1025.25,1026.75,3563,1449
05/14/2004,13:19,1026.75,1027.00,1026.25,1026.50,1028,1631
05/14/2004,13:20,1026.50,1026.50,1025.50,1026.00,383,746
05/14/2004,13:21,1025.75,1026.50,1025.50,1026.25,553,651
05/14/2004,13:22,1026.50,1026.50,1025.75,1025.75,74,349
05/14/2004,13:23,1025.75,1026.00,1025.50,1025.50,396,862
05/14/2004,13:24,1025.50,1025.50,1024.25,1024.50,200,2120
05/14/2004,13:25,1024.25,1025.00,1024.00,1025.00,850,586
05/14/2004,13:26,1025.00,1026.00,1024.50,1025.25,1019,661
05/14/2004,13:27,1025.25,1025.25,1024.75,1025.00,126,355
05/14/2004,13:28,1025.00,1025.00,1024.00,1024.50,535,1030
05/14/2004,13:29,1024.50,1024.50,1024.00,1024.25,255,162
05/14/2004,13:30,1024.50,1025.25,1024.50,1024.75,806,294
05/14/2004,13:31,1025.00,1025.50,1024.50,1024.75,378,434
05/14/2004,13:32,1024.75,1025.25,1024.75,1025.00,191,180
05/14/2004,13:33,1025.00,1025.25,1024.75,1024.75,82,187
05/14/2004,13:34,1024.75,1024.75,1023.25,1023.50,129,1222
05/14/2004,13:35,1023.50,1024.25,1023.25,1023.75,637,685
05/14/2004,13:36,1023.75,1024.25,1023.25,1024.00,405,483
05/14/2004,13:37,1024.00,1024.25,1023.75,1024.25,295,228
05/14/2004,13:38,1024.25,1024.25,1023.75,1023.75,159,138
05/14/2004,13:39,1023.75,1024.50,1023.75,1024.25,367,192
05/14/2004,13:40,1024.25,1024.50,1024.25,1024.50,266,355
05/14/2004,13:41,1024.75,1025.00,1024.50,1024.75,368,166
05/14/2004,13:42,1024.75,1024.75,1024.50,1024.75,41,20
05/14/2004,13:43,1024.75,1024.75,1024.00,1024.25,281,567
05/14/2004,13:44,1024.25,1024.50,1024.00,1024.00,83,155
05/14/2004,13:45,1024.00,1024.25,1023.50,1023.75,701,644
05/14/2004,13:46,1023.75,1024.25,1023.50,1024.00,536,639
05/14/2004,13:47,1024.00,1024.00,1023.50,1023.75,65,230
05/14/2004,13:48,1023.75,1023.75,1023.25,1023.75,319,278
05/14/2004,13:49,1023.75,1023.75,1022.50,1022.50,194,1551
05/14/2004,13:50,1022.75,1023.50,1022.50,1023.50,1066,193
05/14/2004,13:51,1023.75,1023.75,1023.50,1023.50,368,327
05/14/2004,13:52,1023.50,1023.50,1023.00,1023.25,115,377
05/14/2004,13:53,1023.00,1024.00,1023.00,1024.00,274,68
05/14/2004,13:54,1024.00,1024.25,1023.75,1024.25,622,80
05/14/2004,13:55,1024.25,1024.25,1023.75,1023.75,13,234
05/14/2004,13:56,1024.00,1024.25,1023.75,1024.00,156,20
05/14/2004,13:57,1024.00,1025.00,1024.00,1024.50,1865,784
05/14/2004,13:58,1024.25,1025.00,1024.00,1024.25,759,874
05/14/2004,13:59,1024.00,1024.25,1022.75,1023.00,780,1902
05/14/2004,14:00,1023.00,1023.25,1022.50,1023.00,880,951
05/14/2004,14:01,1023.25,1023.50,1021.75,1022.00,599,2082
05/14/2004,14:02,1022.25,1022.75,1021.50,1021.50,1113,2834
05/14/2004,14:03,1021.50,1022.00,1021.25,1021.75,1138,1124
05/14/2004,14:04,1022.00,1022.25,1021.50,1021.75,368,466
05/14/2004,14:05,1021.75,1022.00,1020.75,1021.00,1183,1752
05/14/2004,14:06,1021.00,1021.50,1020.50,1021.25,1081,777
05/14/2004,14:07,1021.50,1022.00,1021.25,1022.00,756,364
05/14/2004,14:08,1022.00,1022.50,1022.00,1022.00,781,938
05/14/2004,14:09,1022.00,1022.00,1021.50,1021.50,159,432
05/14/2004,14:10,1021.50,1022.00,1021.25,1021.50,250,476
05/14/2004,14:11,1021.50,1021.75,1021.25,1021.50,97,289
05/14/2004,14:12,1021.50,1021.50,1020.50,1021.00,667,1481
05/14/2004,14:13,1021.00,1021.50,1019.75,1020.00,440,2946
05/14/2004,14:14,1020.00,1020.50,1019.50,1019.75,1637,1324
05/14/2004,14:15,1019.75,1020.25,1019.50,1020.25,1134,627
05/14/2004,14:16,1020.00,1020.75,1020.00,1020.50,1007,572
05/14/2004,14:17,1020.50,1021.50,1020.50,1021.00,1574,1006
05/14/2004,14:18,1020.75,1021.25,1020.25,1020.50,616,755
05/14/2004,14:19,1020.50,1020.75,1020.50,1020.50,34,260
05/14/2004,14:20,1020.50,1020.75,1020.50,1020.75,127,240
05/14/2004,14:21,1020.75,1021.50,1020.50,1021.50,643,111
05/14/2004,14:22,1021.50,1021.50,1020.75,1020.75,58,386
05/14/2004,14:23,1020.50,1021.25,1020.50,1021.00,282,297
05/14/2004,14:24,1021.00,1021.25,1020.75,1021.00,79,333
05/14/2004,14:25,1020.75,1021.25,1020.50,1021.00,258,237
05/14/2004,14:26,1021.00,1021.25,1020.75,1021.00,113,93
05/14/2004,14:27,1021.00,1021.75,1021.00,1021.50,1565,586
05/14/2004,14:28,1021.50,1022.25,1021.50,1022.25,1796,467
05/14/2004,14:29,1022.25,1022.75,1021.50,1022.00,852,569
05/14/2004,14:30,1022.00,1022.25,1021.25,1021.50,564,2128
05/14/2004,14:31,1021.25,1021.50,1020.50,1020.50,96,1645
05/14/2004,14:32,1020.50,1020.75,1020.00,1020.75,588,1041
05/14/2004,14:33,1020.50,1021.25,1020.50,1021.25,689,282
05/14/2004,14:34,1021.00,1021.75,1021.00,1021.75,949,195
05/14/2004,14:35,1021.50,1022.00,1021.50,1021.50,293,487
05/14/2004,14:36,1021.75,1022.00,1021.50,1021.50,360,245
05/14/2004,14:37,1021.75,1021.75,1021.00,1021.00,267,899
05/14/2004,14:38,1021.00,1021.25,1020.50,1021.25,1135,1007
05/14/2004,14:39,1021.00,1021.25,1020.75,1021.25,604,589
05/14/2004,14:40,1021.25,1021.50,1020.75,1020.75,39,251
05/14/2004,14:41,1020.75,1021.75,1020.75,1021.75,1913,125
05/14/2004,14:42,1021.75,1021.75,1021.25,1021.50,89,925
05/14/2004,14:43,1021.75,1021.75,1021.25,1021.50,60,186
05/14/2004,14:44,1021.50,1021.75,1021.50,1021.50,77,359
05/14/2004,14:45,1021.50,1022.50,1021.50,1022.00,1911,432
05/14/2004,14:46,1022.25,1022.25,1021.25,1021.25,317,1313
05/14/2004,14:47,1021.50,1021.75,1020.50,1021.00,935,1938
05/14/2004,14:48,1021.00,1021.25,1020.50,1021.00,507,883
05/14/2004,14:49,1021.00,1021.50,1020.75,1021.00,324,67
05/14/2004,14:50,1021.00,1021.00,1020.25,1020.50,267,1507
05/14/2004,14:51,1020.50,1021.00,1020.25,1020.75,506,445
05/14/2004,14:52,1020.75,1020.75,1020.25,1020.25,250,824
05/14/2004,14:53,1020.25,1020.50,1019.50,1020.00,1083,3337
05/14/2004,14:54,1020.00,1020.00,1019.25,1019.25,662,1354
05/14/2004,14:55,1019.50,1019.50,1018.75,1019.25,2207,2144
05/14/2004,14:56,1019.25,1020.00,1019.00,1019.75,1558,528
05/14/2004,14:57,1020.00,1020.00,1019.50,1020.00,548,642
05/14/2004,14:58,1019.75,1020.25,1019.75,1020.25,312,761
05/14/2004,14:59,1020.00,1020.25,1020.00,1020.25,243,975
05/14/2004,15:00,1020.25,1020.75,1019.75,1020.00,3341,2481
05/14/2004,15:01,1020.00,1021.25,1019.75,1020.50,3646,1733
05/14/2004,15:02,1020.50,1021.00,1020.25,1020.75,716,1452
05/14/2004,15:03,1020.75,1021.00,1020.50,1020.75,531,212
05/14/2004,15:04,1020.75,1021.25,1020.50,1021.00,743,149
05/14/2004,15:05,1021.00,1021.25,1020.75,1021.00,224,159
05/14/2004,15:06,1021.00,1021.00,1020.50,1020.75,241,512
05/14/2004,15:07,1020.50,1020.75,1020.25,1020.25,325,483
05/14/2004,15:08,1020.50,1020.50,1019.75,1020.00,548,1406
05/14/2004,15:09,1020.00,1020.50,1020.00,1020.25,589,492
05/14/2004,15:10,1020.50,1020.50,1020.00,1020.25,247,184
05/14/2004,15:11,1020.00,1020.75,1020.00,1020.25,668,564
05/14/2004,15:12,1020.25,1020.50,1019.50,1019.75,436,1165
05/14/2004,15:13,1020.00,1020.00,1019.25,1019.50,593,1516
05/14/2004,15:14,1019.50,1019.50,1019.00,1019.25,536,1195
05/14/2004,15:15,1019.50,1020.75,1018.75,1019.50,2056,2083
05/14/2004,15:16,1018.75,1019.75,1018.75,1019.50,23,12
05/16/2004,17:31,1019.25,1019.50,1018.50,1019.00,33,150
05/16/2004,17:32,1018.75,1019.00,1018.75,1019.00,36,52
05/16/2004,17:33,1019.00,1019.75,1019.00,1019.50,199,1
05/16/2004,17:34,1019.50,1020.00,1019.50,1020.00,59,24
05/16/2004,17:35,1020.00,1020.00,1020.00,1020.00,57,0
05/16/2004,17:36,1019.75,1020.00,1019.00,1019.00,26,221
05/16/2004,17:37,1019.00,1019.00,1019.00,1019.00,0,95
05/16/2004,17:39,1019.25,1019.25,1019.25,1019.25,1,0
05/16/2004,17:40,1019.25,1019.25,1019.25,1019.25,2,0
05/16/2004,17:41,1019.50,1019.75,1019.50,1019.75,14,0
05/16/2004,17:42,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,17:43,1019.50,1019.50,1019.50,1019.50,0,15
05/16/2004,17:44,1019.75,1020.00,1019.75,1020.00,16,10
05/16/2004,17:45,1019.50,1019.50,1019.50,1019.50,0,5
05/16/2004,17:46,1019.50,1019.75,1019.50,1019.75,4,6
05/16/2004,17:49,1019.50,1019.50,1019.25,1019.25,0,9
05/16/2004,17:51,1019.50,1019.50,1019.50,1019.50,11,0
05/16/2004,17:52,1019.50,1019.50,1019.50,1019.50,1,0
05/16/2004,17:53,1019.75,1019.75,1019.75,1019.75,1,0
05/16/2004,17:54,1019.75,1019.75,1019.75,1019.75,1,0
05/16/2004,17:55,1019.50,1019.50,1019.50,1019.50,0,18
05/16/2004,17:57,1019.75,1019.75,1019.75,1019.75,1,0
05/16/2004,17:59,1019.50,1019.50,1019.50,1019.50,0,6
05/16/2004,18:01,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,18:02,1019.75,1019.75,1019.75,1019.75,1,0
05/16/2004,18:04,1019.75,1019.75,1019.75,1019.75,9,0
05/16/2004,18:05,1019.75,1019.75,1019.50,1019.50,1,2
05/16/2004,18:06,1019.75,1019.75,1019.75,1019.75,3,0
05/16/2004,18:07,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,18:08,1019.75,1019.75,1019.50,1019.50,1,3
05/16/2004,18:09,1019.50,1019.50,1019.50,1019.50,0,3
05/16/2004,18:10,1019.50,1019.75,1019.50,1019.50,2,50
05/16/2004,18:11,1019.75,1019.75,1019.75,1019.75,27,0
05/16/2004,18:12,1019.75,1019.75,1019.50,1019.50,20,1
05/16/2004,18:13,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,18:17,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,18:20,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,18:21,1019.50,1019.50,1019.50,1019.50,0,15
05/16/2004,18:24,1019.50,1019.50,1019.50,1019.50,0,15
05/16/2004,18:25,1019.50,1019.50,1019.50,1019.50,0,10
05/16/2004,18:27,1019.50,1019.75,1019.50,1019.50,2,7
05/16/2004,18:28,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,18:30,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,18:31,1019.25,1019.25,1019.25,1019.25,0,16
05/16/2004,18:32,1019.25,1019.25,1019.25,1019.25,0,3
05/16/2004,18:35,1019.50,1019.50,1019.50,1019.50,1,0
05/16/2004,18:39,1019.50,1019.50,1019.50,1019.50,1,0
05/16/2004,18:40,1019.50,1019.50,1019.50,1019.50,1,0
05/16/2004,18:41,1019.50,1019.50,1019.50,1019.50,2,0
05/16/2004,18:42,1019.50,1019.50,1019.50,1019.50,7,0
05/16/2004,18:43,1019.75,1019.75,1019.75,1019.75,5,0
05/16/2004,18:44,1019.50,1019.50,1019.50,1019.50,0,7
05/16/2004,18:45,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,18:46,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,18:47,1019.50,1019.50,1019.50,1019.50,0,14
05/16/2004,18:49,1019.50,1019.50,1019.50,1019.50,0,5
05/16/2004,18:50,1019.25,1019.25,1019.25,1019.25,0,25
05/16/2004,18:51,1019.00,1019.00,1019.00,1019.00,0,3
05/16/2004,18:52,1019.25,1019.25,1019.25,1019.25,5,0
05/16/2004,18:53,1019.25,1019.50,1019.25,1019.50,65,0
05/16/2004,18:54,1019.25,1019.25,1019.25,1019.25,0,2
05/16/2004,18:56,1019.25,1019.25,1019.00,1019.00,0,6
05/16/2004,18:57,1019.25,1019.25,1019.00,1019.00,1,46
05/16/2004,18:58,1019.25,1019.50,1019.25,1019.50,47,0
05/16/2004,18:59,1019.50,1019.50,1019.50,1019.50,1,0
05/16/2004,19:00,1019.25,1019.25,1019.25,1019.25,0,1
05/16/2004,19:01,1019.25,1019.75,1019.25,1019.50,300,39
05/16/2004,19:02,1019.50,1020.00,1019.50,1019.75,12,6
05/16/2004,19:03,1019.75,1019.75,1019.50,1019.50,5,255
05/16/2004,19:05,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,19:07,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,19:08,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,19:10,1019.50,1019.50,1019.50,1019.50,0,1
05/16/2004,19:11,1019.50,1019.50,1019.25,1019.25,0,51
05/16/2004,19:12,1019.25,1019.25,1019.25,1019.25,0,1
05/16/2004,19:13,1019.00,1019.00,1019.00,1019.00,0,77
05/16/2004,19:14,1018.75,1019.00,1018.75,1019.00,97,4
05/16/2004,19:15,1019.00,1019.00,1018.75,1018.75,3,2
05/16/2004,19:16,1019.00,1019.00,1018.75,1018.75,30,82
05/16/2004,19:17,1018.75,1018.75,1018.25,1018.50,18,108
05/16/2004,19:18,1018.50,1018.50,1018.50,1018.50,33,0
05/16/2004,19:19,1018.50,1018.50,1018.50,1018.50,5,0
05/16/2004,19:21,1018.50,1018.75,1018.50,1018.75,9,0
05/16/2004,19:22,1018.50,1018.50,1018.50,1018.50,0,1
05/16/2004,19:23,1018.50,1018.50,1018.50,1018.50,0,2
05/16/2004,19:25,1018.25,1018.25,1018.25,1018.25,0,77
05/16/2004,19:26,1018.25,1018.25,1017.75,1017.75,5,232
05/16/2004,19:27,1017.75,1018.00,1017.50,1017.75,52,116
05/16/2004,19:28,1017.75,1017.75,1017.50,1017.75,62,3
05/16/2004,19:29,1017.50,1017.50,1017.50,1017.50,0,86
05/16/2004,19:30,1017.50,1017.50,1017.25,1017.50,5,6
05/16/2004,19:31,1017.50,1017.50,1017.50,1017.50,65,0
05/16/2004,19:32,1017.50,1017.75,1017.50,1017.75,49,0
05/16/2004,19:33,1017.75,1018.00,1017.75,1018.00,48,0
05/16/2004,19:34,1018.00,1018.00,1017.75,1017.75,6,6
05/16/2004,19:35,1017.75,1017.75,1017.75,1017.75,0,2
05/16/2004,19:36,1017.75,1017.75,1017.75,1017.75,0,10
05/16/2004,19:37,1017.75,1018.00,1017.75,1018.00,4,2
05/16/2004,19:38,1018.00,1018.00,1018.00,1018.00,5,0
05/16/2004,19:39,1018.00,1018.00,1017.75,1017.75,2,7
05/16/2004,19:40,1017.75,1017.75,1017.50,1017.50,0,12
05/16/2004,19:41,1017.50,1017.50,1017.50,1017.50,0,11
05/16/2004,19:42,1017.25,1017.25,1017.25,1017.25,0,2
05/16/2004,19:43,1017.50,1017.50,1017.50,1017.50,6,0
05/16/2004,19:45,1017.50,1017.50,1017.50,1017.50,1,0
05/16/2004,19:46,1017.50,1017.50,1017.50,1017.50,2,0
05/16/2004,19:47,1017.50,1017.75,1017.50,1017.75,32,0
05/16/2004,19:49,1017.75,1018.00,1017.75,1018.00,24,0
05/16/2004,19:50,1018.25,1018.25,1018.25,1018.25,18,0
05/16/2004,19:51,1018.00,1018.00,1017.75,1017.75,0,5
05/16/2004,19:52,1017.75,1017.75,1017.75,1017.75,0,31
05/16/2004,19:53,1018.00,1018.00,1017.75,1017.75,1,2
05/16/2004,19:54,1017.75,1018.00,1017.75,1017.75,3,4
05/16/2004,19:56,1017.75,1017.75,1017.75,1017.75,0,1
05/16/2004,19:58,1017.75,1017.75,1017.50,1017.50,0,3
05/16/2004,20:00,1017.75,1017.75,1017.75,1017.75,5,0
05/16/2004,20:02,1017.75,1018.00,1017.75,1017.75,7,1
05/16/2004,20:05,1017.75,1018.25,1017.75,1018.00,50,6
05/16/2004,20:06,1018.25,1018.25,1018.00,1018.00,7,18
05/16/2004,20:07,1018.00,1018.00,1018.00,1018.00,0,10
05/16/2004,20:08,1018.25,1018.50,1018.25,1018.25,51,7
05/16/2004,20:09,1018.25,1018.25,1018.25,1018.25,0,5
05/16/2004,20:10,1018.50,1018.50,1018.50,1018.50,3,0
05/16/2004,20:11,1018.50,1018.75,1018.25,1018.25,7,14
05/16/2004,20:12,1018.00,1018.00,1018.00,1018.00,0,14
05/16/2004,20:14,1017.75,1017.75,1017.75,1017.75,0,8
05/16/2004,20:15,1018.00,1018.00,1017.50,1017.50,5,25
05/16/2004,20:16,1017.75,1017.75,1017.50,1017.50,3,5
05/16/2004,20:17,1017.50,1017.50,1017.25,1017.25,5,11
05/16/2004,20:18,1017.75,1017.75,1017.75,1017.75,4,0
05/16/2004,20:19,1017.50,1017.50,1017.50,1017.50,0,10
05/16/2004,20:20,1017.50,1017.50,1017.50,1017.50,0,2
05/16/2004,20:21,1017.50,1017.50,1017.25,1017.25,0,2
05/16/2004,20:22,1017.25,1017.25,1017.25,1017.25,0,11
05/16/2004,20:23,1017.50,1017.50,1017.25,1017.25,1,1
05/16/2004,20:24,1017.25,1017.25,1017.25,1017.25,0,2
05/16/2004,20:25,1017.50,1017.50,1017.50,1017.50,1,0
05/16/2004,20:27,1017.50,1017.50,1017.00,1017.25,26,108
05/16/2004,20:28,1017.00,1017.00,1017.00,1017.00,0,3
05/16/2004,20:30,1017.00,1017.00,1016.75,1017.00,13,8
05/16/2004,20:31,1017.00,1017.00,1017.00,1017.00,1,0
05/16/2004,20:32,1017.00,1017.00,1017.00,1017.00,1,0
05/16/2004,20:33,1016.75,1016.75,1016.75,1016.75,0,5
05/16/2004,20:34,1017.00,1017.00,1017.00,1017.00,7,0
05/16/2004,20:35,1017.00,1017.00,1017.00,1017.00,10,0
05/16/2004,20:37,1017.00,1017.00,1016.75,1016.75,5,10
05/16/2004,20:38,1017.00,1017.00,1017.00,1017.00,22,0
05/16/2004,20:39,1017.00,1017.00,1017.00,1017.00,1,0
05/16/2004,20:41,1016.75,1016.75,1016.75,1016.75,0,2
05/16/2004,20:42,1016.75,1017.00,1016.75,1017.00,25,50
05/16/2004,20:43,1016.75,1016.75,1016.75,1016.75,0,5
05/16/2004,20:44,1016.75,1016.75,1016.75,1016.75,0,15
05/16/2004,20:45,1016.75,1016.75,1016.50,1016.50,0,35
05/16/2004,20:46,1016.50,1016.50,1016.50,1016.50,0,1
05/16/2004,20:47,1016.50,1016.50,1016.50,1016.50,0,30
05/16/2004,20:48,1016.25,1016.50,1016.25,1016.25,3,63
05/16/2004,20:49,1016.25,1016.25,1016.25,1016.25,0,38
05/16/2004,20:50,1016.25,1016.25,1016.25,1016.25,0,19
05/16/2004,20:51,1016.50,1016.50,1016.25,1016.25,10,4
05/16/2004,20:52,1016.50,1016.50,1016.50,1016.50,21,0
05/16/2004,20:53,1016.50,1016.75,1016.25,1016.50,9,15
05/16/2004,20:54,1016.50,1016.75,1016.50,1016.75,6,2
05/16/2004,20:55,1016.50,1016.50,1016.25,1016.50,3,19
05/16/2004,20:56,1016.50,1016.50,1016.50,1016.50,1,0
05/16/2004,20:58,1016.50,1016.50,1016.25,1016.25,2,23
05/16/2004,20:59,1016.25,1016.25,1016.25,1016.25,0,1
05/16/2004,21:00,1016.25,1016.25,1016.00,1016.25,5,6
05/16/2004,21:01,1016.25,1016.25,1016.25,1016.25,2,0
05/16/2004,21:02,1016.50,1016.50,1016.50,1016.50,5,0
05/16/2004,21:04,1016.50,1016.50,1016.50,1016.50,1,0
05/16/2004,21:05,1016.75,1016.75,1016.75,1016.75,28,0
05/16/2004,21:06,1017.00,1017.00,1017.00,1017.00,19,0
05/16/2004,21:07,1017.00,1017.25,1017.00,1017.25,25,0
05/16/2004,21:08,1017.25,1017.25,1017.00,1017.00,1,1
05/16/2004,21:09,1017.25,1017.25,1017.00,1017.25,6,5
05/16/2004,21:10,1017.25,1017.25,1017.25,1017.25,1,0
05/16/2004,21:12,1017.00,1017.00,1017.00,1017.00,0,10
05/16/2004,21:13,1017.00,1017.00,1016.75,1016.75,0,13
05/16/2004,21:14,1016.50,1016.50,1015.75,1016.00,6,103
05/16/2004,21:15,1016.00,1016.00,1015.75,1015.75,3,9
05/16/2004,21:16,1016.00,1016.00,1015.75,1015.75,4,7
05/16/2004,21:17,1016.00,1016.00,1016.00,1016.00,1,0
05/16/2004,21:18,1016.00,1016.00,1015.75,1016.00,8,2
05/16/2004,21:19,1016.00,1016.00,1016.00,1016.00,4,0
05/16/2004,21:20,1015.75,1016.00,1015.75,1016.00,5,1
05/16/2004,21:21,1016.25,1016.25,1016.25,1016.25,1,0
05/16/2004,21:22,1016.00,1016.25,1016.00,1016.00,5,3
05/16/2004,21:24,1016.25,1016.25,1016.25,1016.25,4,0
05/16/2004,21:25,1016.00,1016.00,1015.50,1015.50,0,18
05/16/2004,21:26,1015.75,1015.75,1015.50,1015.50,1,1
05/16/2004,21:28,1015.75,1015.75,1015.75,1015.75,10,0
05/16/2004,21:29,1015.75,1015.75,1015.50,1015.50,2,2
05/16/2004,21:31,1015.75,1015.75,1015.75,1015.75,1,0
05/16/2004,21:32,1015.75,1015.75,1015.75,1015.75,5,0
05/16/2004,21:34,1016.00,1016.00,1016.00,1016.00,12,0
05/16/2004,21:35,1016.00,1016.00,1016.00,1016.00,28,0
05/16/2004,21:36,1016.00,1016.00,1016.00,1016.00,11,0
05/16/2004,21:37,1015.75,1015.75,1015.75,1015.75,0,54
05/16/2004,21:38,1015.50,1015.75,1015.50,1015.75,3,23
05/16/2004,21:39,1015.75,1016.00,1015.75,1015.75,12,5
05/16/2004,21:40,1015.50,1015.50,1015.50,1015.50,0,3
05/16/2004,21:41,1015.75,1015.75,1015.75,1015.75,4,0
05/16/2004,21:42,1015.75,1015.75,1015.50,1015.50,1,1
05/16/2004,21:43,1015.75,1015.75,1015.50,1015.50,1,53
05/16/2004,21:44,1015.50,1015.50,1015.50,1015.50,0,1
05/16/2004,21:45,1015.50,1015.50,1015.50,1015.50,0,4
05/16/2004,21:46,1015.50,1015.50,1015.25,1015.25,1,47
05/16/2004,21:47,1015.00,1015.00,1015.00,1015.00,0,27
05/16/2004,21:48,1014.75,1015.00,1014.75,1015.00,6,16
05/16/2004,21:49,1015.25,1015.50,1015.00,1015.50,28,55
05/16/2004,21:50,1015.25,1015.25,1015.25,1015.25,0,2
05/16/2004,21:52,1015.25,1015.25,1015.00,1015.00,0,2
05/16/2004,21:53,1015.25,1015.25,1015.25,1015.25,3,0
05/16/2004,21:54,1015.25,1015.25,1015.25,1015.25,2,0
05/16/2004,21:55,1015.25,1015.50,1014.75,1015.00,42,17
05/16/2004,21:56,1015.00,1015.00,1014.75,1015.00,3,1
05/16/2004,21:57,1015.00,1015.00,1014.75,1015.00,7,3
05/16/2004,22:00,1015.00,1015.00,1015.00,1015.00,9,0
05/16/2004,22:01,1014.75,1015.00,1014.75,1015.00,1,5
05/16/2004,22:02,1015.00,1015.00,1014.75,1015.00,7,5
05/16/2004,22:04,1015.00,1015.25,1015.00,1015.00,20,11
05/16/2004,22:05,1015.25,1015.25,1015.25,1015.25,15,0
05/16/2004,22:06,1015.25,1015.25,1015.25,1015.25,18,0
05/16/2004,22:07,1015.25,1015.25,1015.00,1015.00,2,1
05/16/2004,22:08,1015.25,1015.50,1015.25,1015.25,11,4
05/16/2004,22:09,1015.00,1015.00,1015.00,1015.00,0,12
05/16/2004,22:10,1015.00,1015.00,1015.00,1015.00,0,3
05/16/2004,22:11,1015.00,1015.25,1015.00,1015.25,1,7
05/16/2004,22:12,1015.00,1015.00,1015.00,1015.00,0,2
05/16/2004,22:13,1015.00,1015.00,1014.75,1015.00,1,5
05/16/2004,22:14,1015.00,1015.00,1015.00,1015.00,2,0
05/16/2004,22:15,1015.25,1015.25,1014.75,1014.75,3,2
05/16/2004,22:16,1015.00,1015.00,1014.75,1015.00,4,1
05/16/2004,22:17,1014.75,1014.75,1014.25,1014.50,14,46
05/16/2004,22:18,1014.75,1014.75,1014.50,1014.50,5,4
05/16/2004,22:19,1014.50,1014.50,1014.50,1014.50,0,8
05/16/2004,22:20,1014.50,1014.75,1014.50,1014.75,7,11
05/16/2004,22:21,1014.75,1014.75,1014.25,1014.50,12,3
05/16/2004,22:22,1014.25,1014.50,1014.25,1014.50,8,3
05/16/2004,22:23,1014.50,1014.75,1014.50,1014.75,12,0
05/16/2004,22:24,1014.50,1014.50,1014.50,1014.50,0,2
05/16/2004,22:25,1014.75,1014.75,1014.75,1014.75,1,0
05/16/2004,22:26,1014.50,1014.50,1014.25,1014.25,0,15
05/16/2004,22:27,1014.50,1014.50,1014.50,1014.50,4,0
05/16/2004,22:28,1014.50,1014.50,1014.50,1014.50,1,0
05/16/2004,22:29,1014.50,1014.50,1014.25,1014.25,6,36
05/16/2004,22:30,1014.00,1014.00,1014.00,1014.00,0,37
05/16/2004,22:31,1014.00,1014.25,1014.00,1014.25,1,2
05/16/2004,22:32,1014.25,1014.25,1014.00,1014.00,5,28
05/16/2004,22:33,1014.00,1014.00,1012.25,1013.75,83,389
05/16/2004,22:34,1013.75,1013.75,1013.75,1013.75,18,0
05/16/2004,22:35,1013.75,1013.75,1013.75,1013.75,3,0
05/16/2004,22:36,1013.75,1013.75,1013.75,1013.75,1,0
05/16/2004,22:37,1013.75,1014.00,1013.75,1013.75,23,17
05/16/2004,22:38,1013.50,1013.75,1013.50,1013.75,3,5
05/16/2004,22:39,1013.75,1014.00,1013.75,1014.00,3,0
05/16/2004,22:40,1014.00,1014.25,1013.75,1014.00,59,6
05/16/2004,22:41,1014.00,1014.25,1014.00,1014.00,3,2
05/16/2004,22:42,1014.25,1014.25,1014.00,1014.00,3,1
05/16/2004,22:43,1014.25,1014.25,1014.25,1014.25,2,0
05/16/2004,22:44,1014.00,1014.00,1014.00,1014.00,0,9
05/16/2004,22:45,1014.00,1014.00,1014.00,1014.00,0,1
05/16/2004,22:46,1014.00,1014.00,1014.00,1014.00,0,2
05/16/2004,22:47,1013.75,1013.75,1013.75,1013.75,0,16
05/16/2004,22:48,1013.75,1013.75,1013.50,1013.75,2,17
05/16/2004,22:49,1013.50,1013.50,1013.25,1013.25,0,50
05/16/2004,22:50,1013.25,1013.25,1013.00,1013.00,0,12
05/16/2004,22:51,1013.25,1013.25,1013.25,1013.25,1,0
05/16/2004,22:52,1013.25,1013.25,1013.25,1013.25,3,0
05/16/2004,22:53,1013.00,1013.00,1012.75,1012.75,0,65
05/16/2004,22:54,1012.75,1012.75,1012.50,1012.75,115,29
05/16/2004,22:55,1012.75,1012.75,1012.75,1012.75,58,0
05/16/2004,22:56,1012.75,1013.25,1012.75,1012.75,3,21
05/16/2004,22:57,1012.75,1012.75,1012.50,1012.75,5,23
05/16/2004,22:58,1012.50,1012.50,1012.50,1012.50,0,10
05/16/2004,22:59,1012.50,1012.50,1012.50,1012.50,0,16
05/16/2004,23:00,1012.50,1012.50,1012.00,1012.00,0,71
05/16/2004,23:01,1012.00,1012.25,1011.75,1012.00,7,22
05/16/2004,23:02,1012.25,1012.25,1012.00,1012.00,23,30
05/16/2004,23:03,1012.00,1012.00,1012.00,1012.00,0,3
05/16/2004,23:04,1012.00,1012.25,1011.75,1011.75,1,18
05/16/2004,23:05,1012.00,1012.00,1011.25,1011.50,38,120
05/16/2004,23:06,1011.50,1011.50,1011.00,1011.25,20,18
05/16/2004,23:07,1011.25,1011.25,1011.00,1011.00,27,29
05/16/2004,23:08,1011.25,1011.50,1011.25,1011.25,12,3
05/16/2004,23:09,1011.25,1011.25,1011.25,1011.25,0,4
05/16/2004,23:10,1011.00,1011.25,1010.75,1010.75,3,22
05/16/2004,23:11,1011.00,1011.25,1010.50,1010.75,12,56
05/16/2004,23:12,1010.50,1010.75,1010.50,1010.75,22,30
05/16/2004,23:13,1010.75,1010.75,1010.50,1010.75,8,7
05/16/2004,23:14,1010.75,1010.75,1010.50,1010.50,10,25
05/16/2004,23:15,1010.50,1010.50,1010.00,1010.25,5,93
05/16/2004,23:16,1010.25,1010.25,1010.25,1010.25,11,0
05/16/2004,23:17,1010.50,1010.50,1010.25,1010.25,1,5
05/16/2004,23:18,1010.50,1010.75,1010.50,1010.50,18,1
05/16/2004,23:19,1010.50,1011.00,1010.50,1010.75,11,8
05/16/2004,23:20,1011.00,1011.50,1011.00,1011.50,23,2
05/16/2004,23:21,1011.50,1011.75,1011.50,1011.50,3,5
05/16/2004,23:22,1011.25,1011.25,1011.25,1011.25,0,1
05/16/2004,23:23,1011.25,1011.75,1011.25,1011.75,19,1
05/16/2004,23:24,1012.00,1012.00,1012.00,1012.00,2,0
05/16/2004,23:25,1012.00,1012.00,1011.75,1011.75,10,1
05/16/2004,23:26,1011.75,1012.25,1011.75,1012.25,21,1
05/16/2004,23:27,1012.25,1012.25,1012.25,1012.25,6,0
05/16/2004,23:28,1012.25,1012.25,1012.00,1012.25,3,1
05/16/2004,23:30,1012.25,1012.25,1012.25,1012.25,34,0
05/16/2004,23:31,1012.00,1012.25,1012.00,1012.25,1,1
05/16/2004,23:32,1012.50,1012.50,1012.00,1012.00,3,23
05/16/2004,23:33,1012.00,1012.00,1011.75,1011.75,0,17
05/16/2004,23:34,1011.75,1012.00,1011.75,1012.00,6,5
05/16/2004,23:35,1012.00,1012.00,1012.00,1012.00,2,0
05/16/2004,23:36,1012.00,1012.00,1012.00,1012.00,1,0
05/16/2004,23:37,1012.00,1012.00,1012.00,1012.00,3,0
05/16/2004,23:38,1012.00,1012.00,1012.00,1012.00,3,0
05/16/2004,23:40,1011.75,1011.75,1011.50,1011.50,0,12
05/16/2004,23:41,1011.75,1012.00,1011.75,1012.00,10,0
05/16/2004,23:42,1012.00,1012.00,1011.75,1011.75,2,20
05/16/2004,23:43,1011.75,1011.75,1011.50,1011.75,6,29
05/16/2004,23:44,1011.50,1011.75,1011.50,1011.50,7,62
05/16/2004,23:45,1011.25,1011.50,1011.25,1011.50,1,32
05/16/2004,23:46,1011.50,1011.50,1011.25,1011.25,2,29
05/16/2004,23:47,1011.25,1011.25,1011.25,1011.25,0,3
05/16/2004,23:48,1011.25,1011.25,1011.25,1011.25,0,2
05/16/2004,23:49,1011.50,1011.50,1011.50,1011.50,1,0
05/16/2004,23:51,1011.50,1012.00,1011.50,1012.00,96,0
05/16/2004,23:52,1012.00,1012.00,1012.00,1012.00,12,0
05/16/2004,23:53,1012.00,1012.25,1011.75,1012.25,13,1
05/16/2004,23:54,1012.25,1012.25,1012.25,1012.25,1,0
05/16/2004,23:55,1012.25,1012.75,1012.25,1012.75,146,1
05/16/2004,23:56,1012.75,1012.75,1012.50,1012.50,14,41
05/16/2004,23:57,1012.25,1012.50,1012.25,1012.50,5,1
05/16/2004,23:58,1012.25,1012.50,1012.25,1012.50,10,9
05/16/2004,23:59,1012.75,1013.00,1012.75,1012.75,12,20
05/17/2004,00:00,1012.75,1013.00,1012.75,1012.75,1,4
05/17/2004,00:02,1012.75,1012.75,1012.75,1012.75,0,5
05/17/2004,00:03,1012.75,1012.75,1012.75,1012.75,0,1
05/17/2004,00:04,1012.75,1012.75,1012.75,1012.75,0,1
05/17/2004,00:06,1012.75,1012.75,1012.75,1012.75,0,1
05/17/2004,00:07,1012.75,1012.75,1012.75,1012.75,0,2
05/17/2004,00:08,1012.75,1013.00,1012.75,1013.00,1,5
05/17/2004,00:09,1013.00,1013.00,1013.00,1013.00,1,0
05/17/2004,00:10,1012.75,1013.00,1012.50,1013.00,4,5
05/17/2004,00:11,1013.00,1013.00,1013.00,1013.00,1,0
05/17/2004,00:13,1012.75,1012.75,1012.75,1012.75,0,9
05/17/2004,00:14,1012.75,1013.00,1012.75,1013.00,21,2
05/17/2004,00:15,1013.00,1013.00,1013.00,1013.00,9,0
05/17/2004,00:16,1013.00,1013.00,1013.00,1013.00,1,0
05/17/2004,00:17,1013.00,1013.00,1013.00,1013.00,1,0
05/17/2004,00:18,1012.75,1012.75,1012.75,1012.75,0,14
05/17/2004,00:19,1012.50,1012.75,1012.50,1012.75,1,7
05/17/2004,00:20,1012.75,1012.75,1012.75,1012.75,2,0
05/17/2004,00:21,1012.50,1012.50,1012.25,1012.50,5,4
05/17/2004,00:22,1012.50,1012.50,1012.50,1012.50,13,0
05/17/2004,00:23,1012.50,1012.50,1012.50,1012.50,13,0
05/17/2004,00:24,1012.25,1012.25,1012.25,1012.25,0,2
05/17/2004,00:25,1012.25,1012.25,1012.00,1012.00,0,15
05/17/2004,00:26,1012.00,1012.25,1012.00,1012.25,10,1
05/17/2004,00:27,1012.00,1012.00,1012.00,1012.00,0,5
05/17/2004,00:28,1012.25,1012.25,1012.25,1012.25,5,0
05/17/2004,00:29,1012.00,1012.25,1012.00,1012.25,1,1
05/17/2004,00:30,1012.00,1012.00,1012.00,1012.00,0,15
05/17/2004,00:31,1012.00,1012.00,1012.00,1012.00,0,7
05/17/2004,00:32,1012.00,1012.00,1012.00,1012.00,0,2
05/17/2004,00:33,1012.00,1012.25,1012.00,1012.25,8,1
05/17/2004,00:34,1012.50,1012.50,1012.00,1012.25,7,4
05/17/2004,00:35,1012.00,1012.00,1012.00,1012.00,0,2
05/17/2004,00:36,1012.25,1012.25,1012.00,1012.00,1,1
05/17/2004,00:37,1012.00,1012.00,1012.00,1012.00,0,1
05/17/2004,00:39,1012.00,1012.00,1012.00,1012.00,0,3
05/17/2004,00:40,1012.00,1012.25,1011.75,1012.25,77,41
05/17/2004,00:41,1012.25,1012.25,1012.25,1012.25,40,0
05/17/2004,00:42,1012.25,1012.25,1012.25,1012.25,6,0
05/17/2004,00:43,1012.25,1012.25,1012.00,1012.00,5,3
05/17/2004,00:44,1012.00,1012.25,1011.75,1011.75,10,4
05/17/2004,00:45,1012.00,1012.00,1012.00,1012.00,27,0
05/17/2004,00:47,1011.75,1011.75,1011.75,1011.75,0,2
05/17/2004,00:48,1012.00,1012.00,1012.00,1012.00,7,0
05/17/2004,00:50,1012.00,1012.25,1012.00,1012.25,62,10
05/17/2004,00:51,1012.25,1012.25,1012.25,1012.25,8,0
05/17/2004,00:52,1012.25,1012.50,1012.25,1012.50,14,0
05/17/2004,00:53,1012.50,1012.50,1012.50,1012.50,6,0
05/17/2004,00:54,1012.50,1012.50,1012.25,1012.25,5,25
05/17/2004,00:55,1012.25,1012.25,1012.25,1012.25,0,10
05/17/2004,00:56,1011.75,1011.75,1011.75,1011.75,0,1
05/17/2004,00:58,1012.00,1012.00,1012.00,1012.00,1,0
05/17/2004,00:59,1012.25,1012.25,1012.25,1012.25,1,0
05/17/2004,01:00,1012.25,1012.25,1012.25,1012.25,3,0
05/17/2004,01:01,1012.00,1012.25,1012.00,1012.25,1,2
05/17/2004,01:02,1012.00,1012.50,1012.00,1012.25,8,2
05/17/2004,01:03,1012.25,1012.25,1012.25,1012.25,0,92
05/17/2004,01:05,1012.25,1012.25,1012.25,1012.25,0,2
05/17/2004,01:06,1012.00,1012.25,1011.75,1012.00,64,15
05/17/2004,01:07,1011.75,1012.00,1011.50,1011.50,1,16
05/17/2004,01:08,1011.75,1012.00,1011.75,1012.00,15,1
05/17/2004,01:09,1011.75,1012.00,1011.75,1011.75,27,18
05/17/2004,01:10,1012.00,1012.00,1011.75,1012.00,17,23
05/17/2004,01:12,1012.25,1012.25,1012.25,1012.25,25,0
05/17/2004,01:14,1012.00,1012.00,1012.00,1012.00,0,3
05/17/2004,01:15,1012.25,1012.25,1012.25,1012.25,7,0
05/17/2004,01:16,1012.00,1012.00,1012.00,1012.00,0,20
05/17/2004,01:17,1012.00,1012.00,1012.00,1012.00,0,3
05/17/2004,01:18,1012.00,1012.00,1012.00,1012.00,0,24
05/17/2004,01:19,1012.00,1012.00,1011.75,1011.75,0,6
05/17/2004,01:20,1011.75,1011.75,1011.75,1011.75,0,4
05/17/2004,01:22,1011.50,1011.50,1011.50,1011.50,0,2
05/17/2004,01:23,1011.50,1011.50,1011.50,1011.50,0,22
05/17/2004,01:24,1011.50,1011.50,1011.25,1011.25,0,11
05/17/2004,01:25,1011.50,1011.50,1011.50,1011.50,2,0
05/17/2004,01:26,1011.50,1011.50,1011.25,1011.50,27,10
05/17/2004,01:27,1011.50,1011.50,1011.50,1011.50,34,0
05/17/2004,01:28,1011.50,1011.50,1011.50,1011.50,27,0
05/17/2004,01:29,1011.50,1011.50,1011.50,1011.50,8,0
05/17/2004,01:30,1011.50,1011.50,1011.50,1011.50,15,0
05/17/2004,01:31,1011.25,1011.25,1011.00,1011.00,0,94
05/17/2004,01:32,1011.25,1011.25,1011.25,1011.25,6,0
05/17/2004,01:33,1011.00,1011.25,1010.75,1010.75,2,31
05/17/2004,01:34,1011.00,1011.25,1011.00,1011.25,7,0
05/17/2004,01:35,1011.00,1011.00,1011.00,1011.00,0,28
05/17/2004,01:36,1011.00,1011.25,1011.00,1011.25,5,13
05/17/2004,01:37,1011.00,1011.25,1011.00,1011.25,30,28
05/17/2004,01:38,1011.25,1011.50,1011.25,1011.50,56,0
05/17/2004,01:39,1011.50,1011.75,1011.50,1011.75,27,0
05/17/2004,01:40,1011.50,1011.75,1011.50,1011.50,89,31
05/17/2004,01:41,1011.50,1011.50,1011.50,1011.50,0,12
05/17/2004,01:42,1011.50,1011.75,1011.50,1011.75,2,2
05/17/2004,01:43,1011.75,1011.75,1011.75,1011.75,73,0
05/17/2004,01:44,1011.75,1011.75,1011.50,1011.50,22,34
05/17/2004,01:45,1011.50,1011.50,1011.50,1011.50,0,14
05/17/2004,01:47,1011.75,1011.75,1011.75,1011.75,34,0
05/17/2004,01:48,1011.75,1011.75,1011.75,1011.75,1,0
05/17/2004,01:49,1011.75,1011.75,1011.75,1011.75,17,0
05/17/2004,01:50,1011.75,1011.75,1011.75,1011.75,4,0
05/17/2004,01:51,1011.50,1011.50,1011.50,1011.50,0,52
05/17/2004,01:52,1011.50,1011.50,1011.50,1011.50,0,6
05/17/2004,01:53,1011.50,1011.50,1011.50,1011.50,0,5
05/17/2004,01:54,1011.25,1011.25,1010.50,1010.75,60,167
05/17/2004,01:55,1010.75,1010.75,1010.50,1010.50,2,20
05/17/2004,01:56,1010.50,1010.50,1010.00,1010.50,47,73
05/17/2004,01:57,1010.50,1010.75,1010.50,1010.50,52,47
05/17/2004,01:58,1010.50,1010.75,1010.50,1010.75,1,6
05/17/2004,01:59,1010.75,1010.75,1010.50,1010.50,4,8
05/17/2004,02:00,1010.50,1010.50,1010.50,1010.50,0,173
05/17/2004,02:01,1010.50,1010.50,1010.25,1010.25,0,312
05/17/2004,02:02,1010.00,1010.25,1010.00,1010.25,43,49
05/17/2004,02:03,1010.00,1010.50,1010.00,1010.50,116,7
05/17/2004,02:04,1010.75,1011.25,1010.25,1010.25,139,81
05/17/2004,02:05,1010.50,1010.50,1010.00,1010.00,10,59
05/17/2004,02:06,1009.75,1010.00,1009.00,1009.00,8,231
05/17/2004,02:07,1009.00,1009.50,1009.00,1009.00,52,100
05/17/2004,02:08,1009.00,1009.00,1008.25,1008.75,48,332
05/17/2004,02:09,1008.75,1009.00,1008.75,1009.00,36,12
05/17/2004,02:10,1009.00,1009.00,1008.75,1008.75,11,58
05/17/2004,02:11,1008.75,1008.75,1008.25,1008.50,21,220
05/17/2004,02:12,1008.50,1009.00,1008.00,1009.00,296,315
05/17/2004,02:13,1009.00,1009.25,1008.75,1009.00,160,78
05/17/2004,02:14,1009.00,1009.00,1007.75,1008.00,33,304
05/17/2004,02:15,1007.75,1008.00,1007.75,1008.00,30,149
05/17/2004,02:16,1008.00,1008.00,1007.00,1007.50,56,122
05/17/2004,02:17,1007.50,1007.50,1007.00,1007.25,135,73
05/17/2004,02:18,1007.25,1007.50,1006.75,1007.00,45,144
05/17/2004,02:19,1007.25,1007.50,1007.25,1007.50,103,12
05/17/2004,02:20,1007.25,1007.25,1007.00,1007.00,0,138
05/17/2004,02:21,1006.75,1007.00,1006.25,1007.00,61,103
05/17/2004,02:22,1006.75,1006.75,1006.50,1006.75,63,92
05/17/2004,02:23,1006.50,1007.00,1006.50,1006.75,57,40
05/17/2004,02:24,1007.00,1007.00,1006.50,1006.50,53,71
05/17/2004,02:25,1006.25,1006.50,1005.75,1006.25,190,215
05/17/2004,02:26,1006.25,1006.25,1005.75,1006.00,152,120
05/17/2004,02:27,1006.00,1006.50,1005.75,1006.25,140,22
05/17/2004,02:28,1006.50,1006.75,1006.50,1006.75,106,1
05/17/2004,02:29,1006.75,1007.00,1006.75,1007.00,28,22
05/17/2004,02:30,1006.75,1007.25,1006.75,1007.25,92,62
05/17/2004,02:31,1007.50,1007.50,1007.25,1007.25,4,149
05/17/2004,02:32,1007.25,1007.25,1007.00,1007.25,241,23
05/17/2004,02:33,1007.25,1008.00,1007.25,1008.00,165,10
05/17/2004,02:34,1008.00,1008.00,1007.75,1008.00,7,103
05/17/2004,02:35,1008.00,1008.25,1008.00,1008.25,86,1
05/17/2004,02:36,1008.25,1008.25,1008.00,1008.00,46,22
05/17/2004,02:37,1008.00,1008.25,1007.75,1008.25,59,30
05/17/2004,02:38,1008.25,1008.50,1008.00,1008.25,143,4
05/17/2004,02:39,1008.25,1008.75,1008.25,1008.50,13,56
05/17/2004,02:40,1008.50,1008.50,1008.00,1008.25,5,77
05/17/2004,02:41,1008.25,1008.25,1008.25,1008.25,45,0
05/17/2004,02:42,1008.00,1008.25,1007.75,1008.25,44,61
05/17/2004,02:43,1008.00,1008.00,1008.00,1008.00,0,15
05/17/2004,02:44,1007.75,1008.00,1007.75,1008.00,25,1
05/17/2004,02:45,1007.75,1008.00,1007.50,1007.75,5,57
05/17/2004,02:46,1007.50,1007.50,1007.00,1007.00,0,136
05/17/2004,02:47,1007.00,1007.25,1007.00,1007.25,34,55
05/17/2004,02:48,1007.25,1007.25,1007.25,1007.25,41,0
05/17/2004,02:49,1007.00,1007.25,1006.75,1006.75,1,80
05/17/2004,02:50,1006.75,1006.75,1006.25,1006.25,15,122
05/17/2004,02:51,1006.25,1006.75,1006.00,1006.75,58,15
05/17/2004,02:52,1006.75,1006.75,1006.50,1006.50,6,33
05/17/2004,02:53,1006.50,1006.75,1006.50,1006.75,49,31
05/17/2004,02:54,1006.75,1006.75,1006.50,1006.50,67,51
05/17/2004,02:55,1006.50,1006.50,1006.00,1006.50,19,99
05/17/2004,02:56,1006.00,1006.00,1005.50,1005.75,88,130
05/17/2004,02:57,1005.75,1006.25,1005.75,1006.25,81,0
05/17/2004,02:58,1006.25,1006.25,1006.00,1006.00,18,28
05/17/2004,02:59,1006.00,1006.75,1006.00,1006.75,102,53
05/17/2004,03:00,1006.75,1006.75,1006.25,1006.50,52,190
05/17/2004,03:01,1006.50,1006.75,1006.50,1006.75,141,40
05/17/2004,03:02,1006.75,1007.25,1006.75,1007.25,175,4
05/17/2004,03:03,1007.00,1007.25,1006.75,1006.75,49,67
05/17/2004,03:04,1007.00,1007.25,1006.75,1007.00,24,32
05/17/2004,03:05,1007.00,1007.00,1007.00,1007.00,0,2
05/17/2004,03:06,1007.25,1007.25,1006.00,1006.25,8,328
05/17/2004,03:07,1006.25,1006.50,1006.25,1006.25,34,81
05/17/2004,03:08,1006.25,1006.25,1006.25,1006.25,0,31
05/17/2004,03:09,1006.25,1006.25,1006.00,1006.00,0,125
05/17/2004,03:10,1006.00,1006.00,1006.00,1006.00,0,26
05/17/2004,03:11,1006.00,1006.00,1005.50,1005.75,6,86
05/17/2004,03:12,1005.75,1006.00,1005.75,1006.00,27,1
05/17/2004,03:13,1006.00,1006.25,1006.00,1006.25,98,5
05/17/2004,03:14,1006.00,1006.25,1006.00,1006.00,1,28
05/17/2004,03:15,1006.25,1006.25,1006.00,1006.00,25,26
05/17/2004,03:16,1006.25,1006.25,1006.00,1006.25,13,1
05/17/2004,03:17,1006.25,1006.25,1006.25,1006.25,23,0
05/17/2004,03:18,1006.00,1006.00,1006.00,1006.00,0,127
05/17/2004,03:19,1006.00,1006.00,1006.00,1006.00,0,31
05/17/2004,03:20,1006.25,1006.25,1006.25,1006.25,75,0
05/17/2004,03:21,1006.25,1006.25,1006.25,1006.25,4,0
05/17/2004,03:22,1006.00,1006.25,1006.00,1006.00,15,113
05/17/2004,03:23,1006.00,1006.00,1006.00,1006.00,0,4
05/17/2004,03:24,1006.00,1006.00,1006.00,1006.00,0,34
05/17/2004,03:25,1005.75,1006.00,1005.25,1005.25,68,302
05/17/2004,03:26,1005.25,1005.50,1004.75,1005.00,52,515
05/17/2004,03:27,1005.00,1005.75,1005.00,1005.75,53,157
05/17/2004,03:28,1005.75,1006.50,1005.75,1006.50,301,77
05/17/2004,03:29,1006.50,1006.75,1006.00,1006.25,99,56
05/17/2004,03:30,1006.00,1006.00,1006.00,1006.00,0,21
05/17/2004,03:31,1006.00,1006.00,1006.00,1006.00,0,29
05/17/2004,03:32,1005.75,1005.75,1005.25,1005.50,9,78
05/17/2004,03:33,1005.50,1005.50,1005.25,1005.50,71,8
05/17/2004,03:34,1005.25,1005.25,1005.25,1005.25,0,81
05/17/2004,03:35,1005.50,1005.75,1005.50,1005.75,78,1
05/17/2004,03:36,1006.00,1006.00,1006.00,1006.00,20,0
05/17/2004,03:37,1005.75,1006.00,1005.75,1006.00,4,17
05/17/2004,03:38,1006.00,1006.00,1005.75,1005.75,26,44
05/17/2004,03:39,1006.00,1006.00,1006.00,1006.00,2,0
05/17/2004,03:40,1005.75,1005.75,1005.75,1005.75,0,54
05/17/2004,03:41,1006.00,1006.00,1005.75,1006.00,10,1
05/17/2004,03:42,1006.25,1006.25,1006.25,1006.25,57,0
05/17/2004,03:43,1006.25,1006.25,1006.25,1006.25,1,0
05/17/2004,03:44,1006.25,1006.25,1006.25,1006.25,58,0
05/17/2004,03:45,1006.25,1006.25,1005.75,1005.75,2,19
05/17/2004,03:46,1006.00,1006.00,1006.00,1006.00,14,0
05/17/2004,03:47,1005.75,1006.00,1005.75,1006.00,20,9
05/17/2004,03:48,1006.00,1006.00,1006.00,1006.00,26,0
05/17/2004,03:49,1005.75,1006.00,1005.75,1005.75,61,38
05/17/2004,03:50,1005.75,1006.00,1005.75,1006.00,11,11
05/17/2004,03:51,1006.00,1006.25,1006.00,1006.25,33,0
05/17/2004,03:52,1006.25,1006.25,1006.00,1006.00,4,1
05/17/2004,03:53,1006.00,1006.00,1005.75,1005.75,6,45
05/17/2004,03:54,1005.75,1005.75,1005.50,1005.50,2,61
05/17/2004,03:55,1005.50,1006.00,1005.50,1005.75,50,17
05/17/2004,03:56,1005.75,1005.75,1005.75,1005.75,0,25
05/17/2004,03:57,1005.75,1005.75,1005.50,1005.75,29,10
05/17/2004,03:58,1005.75,1006.25,1005.75,1006.00,106,32
05/17/2004,03:59,1006.25,1006.25,1006.25,1006.25,6,0
05/17/2004,04:00,1006.25,1006.25,1006.00,1006.00,2,83
05/17/2004,04:01,1006.00,1006.25,1006.00,1006.25,57,2
05/17/2004,04:02,1006.25,1006.75,1006.00,1006.75,164,3
05/17/2004,04:03,1006.75,1007.00,1006.50,1006.75,38,8
05/17/2004,04:04,1006.75,1007.00,1006.50,1006.75,28,6
05/17/2004,04:05,1006.75,1006.75,1006.50,1006.50,50,36
05/17/2004,04:06,1006.25,1006.25,1006.00,1006.25,25,63
05/17/2004,04:07,1006.25,1006.25,1006.00,1006.00,15,28
05/17/2004,04:08,1006.00,1006.00,1006.00,1006.00,0,38
05/17/2004,04:09,1006.00,1006.25,1006.00,1006.00,1,19
05/17/2004,04:10,1006.00,1006.00,1005.75,1006.00,4,8
05/17/2004,04:11,1005.75,1006.75,1005.75,1006.75,189,1
05/17/2004,04:12,1006.75,1006.75,1006.50,1006.50,10,9
05/17/2004,04:13,1006.25,1006.25,1005.75,1005.75,0,26
05/17/2004,04:14,1005.75,1006.00,1005.75,1005.75,5,3
05/17/2004,04:15,1006.25,1006.25,1006.25,1006.25,32,0
05/17/2004,04:16,1006.00,1006.00,1005.50,1005.75,16,93
05/17/2004,04:17,1005.50,1005.50,1004.25,1004.75,49,262
05/17/2004,04:18,1004.75,1004.75,1003.75,1004.25,55,176
05/17/2004,04:19,1004.25,1004.75,1004.25,1004.75,79,37
05/17/2004,04:20,1004.75,1005.00,1004.50,1004.75,62,78
05/17/2004,04:21,1004.75,1005.25,1004.75,1005.00,113,10
05/17/2004,04:22,1005.00,1005.00,1004.50,1004.75,17,73
05/17/2004,04:23,1005.00,1005.00,1005.00,1005.00,1,0
05/17/2004,04:24,1005.00,1005.25,1005.00,1005.25,229,5
05/17/2004,04:25,1005.00,1005.00,1005.00,1005.00,0,27
05/17/2004,04:26,1005.25,1005.50,1005.25,1005.50,59,0
05/17/2004,04:27,1005.50,1006.00,1005.50,1005.75,121,1
05/17/2004,04:28,1006.00,1006.00,1005.75,1005.75,5,17
05/17/2004,04:29,1005.75,1006.00,1005.75,1005.75,10,12
05/17/2004,04:30,1005.75,1006.00,1005.75,1005.75,2,77
05/17/2004,04:31,1005.75,1006.00,1005.75,1006.00,45,1
05/17/2004,04:32,1006.25,1006.50,1006.25,1006.50,213,6
05/17/2004,04:33,1006.25,1006.25,1006.00,1006.00,55,55
05/17/2004,04:34,1006.00,1006.25,1006.00,1006.25,1,67
05/17/2004,04:35,1006.25,1006.25,1006.00,1006.25,26,5
05/17/2004,04:36,1006.25,1006.50,1006.25,1006.25,37,14
05/17/2004,04:37,1006.25,1006.75,1006.25,1006.75,67,65
05/17/2004,04:38,1006.75,1006.75,1006.00,1006.25,52,45
05/17/2004,04:39,1006.25,1006.50,1006.00,1006.25,129,228
05/17/2004,04:41,1006.00,1006.25,1006.00,1006.25,13,1
05/17/2004,04:42,1006.00,1006.00,1006.00,1006.00,0,35
05/17/2004,04:43,1005.75,1006.00,1005.75,1006.00,10,9
05/17/2004,04:44,1006.00,1006.00,1005.50,1005.50,30,128
05/17/2004,04:45,1005.50,1005.50,1005.00,1005.25,1,66
05/17/2004,04:46,1005.25,1005.25,1005.25,1005.25,10,0
05/17/2004,04:47,1005.25,1005.25,1005.25,1005.25,11,0
05/17/2004,04:49,1005.25,1005.25,1005.25,1005.25,1,0
05/17/2004,04:50,1005.50,1005.50,1004.75,1004.75,41,204
05/17/2004,04:51,1004.75,1005.00,1004.50,1005.00,33,11
05/17/2004,04:52,1005.25,1005.25,1005.00,1005.00,1,12
05/17/2004,04:53,1005.25,1005.50,1005.25,1005.25,18,25
05/17/2004,04:54,1005.25,1005.25,1005.25,1005.25,0,19
05/17/2004,04:55,1005.25,1005.25,1005.25,1005.25,0,13
05/17/2004,04:56,1005.25,1005.25,1005.00,1005.00,0,91
05/17/2004,04:57,1005.00,1005.25,1004.75,1004.75,3,68
05/17/2004,04:58,1004.75,1004.75,1004.50,1004.50,0,112
05/17/2004,04:59,1004.75,1005.00,1004.75,1004.75,44,27
05/17/2004,05:00,1005.00,1005.25,1005.00,1005.00,32,1
05/17/2004,05:01,1005.25,1005.50,1005.00,1005.00,18,20
05/17/2004,05:02,1005.00,1005.25,1005.00,1005.25,14,7
05/17/2004,05:03,1005.25,1005.25,1005.25,1005.25,19,0
05/17/2004,05:04,1005.25,1005.50,1005.25,1005.50,38,0
05/17/2004,05:05,1005.75,1006.00,1005.50,1005.50,80,2
05/17/2004,05:06,1005.50,1005.75,1005.50,1005.75,2,6
05/17/2004,05:07,1005.50,1005.50,1005.50,1005.50,0,13
05/17/2004,05:08,1005.75,1005.75,1005.25,1005.75,10,13
05/17/2004,05:09,1005.50,1005.75,1005.50,1005.75,3,9
05/17/2004,05:10,1005.50,1005.50,1005.50,1005.50,0,1
05/17/2004,05:11,1005.50,1005.50,1005.25,1005.50,15,17
05/17/2004,05:12,1005.50,1005.50,1005.50,1005.50,11,0
05/17/2004,05:13,1005.50,1005.50,1005.50,1005.50,30,0
05/17/2004,05:14,1005.50,1005.50,1005.50,1005.50,62,0
05/17/2004,05:15,1005.75,1005.75,1005.75,1005.75,62,0
05/17/2004,05:16,1005.75,1005.75,1005.75,1005.75,2,0
05/17/2004,05:17,1005.50,1005.75,1005.50,1005.50,10,33
05/17/2004,05:18,1005.75,1005.75,1005.50,1005.50,1,17
05/17/2004,05:19,1005.75,1005.75,1005.75,1005.75,1,0
05/17/2004,05:20,1005.75,1005.75,1005.75,1005.75,10,0
05/17/2004,05:21,1005.50,1005.50,1005.50,1005.50,0,11
05/17/2004,05:22,1005.50,1005.50,1005.25,1005.25,1,18
05/17/2004,05:23,1005.25,1005.25,1005.25,1005.25,0,61
05/17/2004,05:24,1005.25,1005.50,1005.25,1005.50,21,2
05/17/2004,05:25,1005.50,1005.50,1005.50,1005.50,7,0
05/17/2004,05:26,1005.25,1005.50,1005.25,1005.25,10,87
05/17/2004,05:27,1005.25,1005.50,1005.25,1005.50,21,159
05/17/2004,05:28,1005.50,1006.00,1005.50,1006.00,104,0
05/17/2004,05:29,1006.00,1006.50,1005.75,1006.00,105,106
05/17/2004,05:30,1006.25,1006.25,1006.25,1006.25,73,0
05/17/2004,05:31,1006.25,1006.25,1006.00,1006.25,12,52
05/17/2004,05:32,1006.25,1006.25,1006.25,1006.25,1,0
05/17/2004,05:33,1006.25,1006.75,1006.25,1006.75,263,123
05/17/2004,05:34,1007.00,1007.00,1006.75,1006.75,31,5
05/17/2004,05:35,1007.00,1007.25,1006.75,1007.00,48,147
05/17/2004,05:36,1007.00,1007.25,1007.00,1007.00,20,128
05/17/2004,05:37,1006.75,1006.75,1006.75,1006.75,0,16
05/17/2004,05:38,1007.00,1007.25,1007.00,1007.00,31,63
05/17/2004,05:39,1007.00,1007.00,1006.75,1006.75,0,38
05/17/2004,05:40,1007.00,1007.00,1006.75,1007.00,57,1
05/17/2004,05:41,1007.00,1007.25,1007.00,1007.25,119,0
05/17/2004,05:42,1007.25,1007.25,1007.25,1007.25,49,0
05/17/2004,05:43,1007.50,1007.50,1007.25,1007.25,201,67
05/17/2004,05:44,1007.25,1008.25,1007.25,1008.00,642,26
05/17/2004,05:45,1008.00,1008.00,1007.75,1008.00,5,31
05/17/2004,05:46,1008.00,1008.00,1007.75,1007.75,10,123
05/17/2004,05:47,1008.00,1008.00,1007.75,1008.00,8,3
05/17/2004,05:48,1007.75,1008.00,1007.75,1007.75,2,15
05/17/2004,05:49,1007.75,1008.00,1007.75,1007.75,1,11
05/17/2004,05:50,1007.75,1008.00,1007.75,1007.75,1,11
05/17/2004,05:51,1007.75,1007.75,1007.50,1007.75,29,125
05/17/2004,05:52,1007.75,1007.75,1007.75,1007.75,6,0
05/17/2004,05:53,1007.75,1008.00,1007.75,1008.00,67,25
05/17/2004,05:54,1008.00,1008.50,1008.00,1008.50,124,0
05/17/2004,05:55,1008.50,1008.75,1008.25,1008.50,119,54
05/17/2004,05:56,1008.25,1008.50,1008.25,1008.50,25,18
05/17/2004,05:57,1008.50,1008.50,1008.00,1008.25,54,67
05/17/2004,05:58,1008.25,1008.50,1008.25,1008.25,31,7
05/17/2004,05:59,1008.25,1008.25,1008.00,1008.25,63,12
05/17/2004,06:00,1008.25,1008.25,1008.25,1008.25,38,0
05/17/2004,06:01,1008.00,1008.00,1008.00,1008.00,0,1
05/17/2004,06:02,1008.25,1008.25,1007.75,1007.75,2,33
05/17/2004,06:03,1007.75,1007.75,1007.75,1007.75,0,15
05/17/2004,06:04,1008.00,1008.25,1008.00,1008.25,165,0
05/17/2004,06:05,1008.50,1008.50,1008.25,1008.25,14,84
05/17/2004,06:06,1008.25,1008.25,1007.75,1008.00,8,44
05/17/2004,06:07,1007.75,1008.00,1007.50,1007.50,10,58
05/17/2004,06:08,1007.75,1007.75,1007.50,1007.50,3,11
05/17/2004,06:09,1007.75,1007.75,1007.25,1007.50,5,125
05/17/2004,06:10,1007.25,1007.50,1007.00,1007.25,98,27
05/17/2004,06:11,1007.25,1007.50,1007.00,1007.50,148,96
05/17/2004,06:12,1007.25,1007.25,1007.00,1007.25,25,50
05/17/2004,06:13,1007.50,1007.50,1007.25,1007.25,28,43
05/17/2004,06:14,1007.25,1007.75,1007.25,1007.75,124,2
05/17/2004,06:15,1007.75,1007.75,1007.75,1007.75,1,0
05/17/2004,06:16,1007.75,1007.75,1007.50,1007.50,1,13
05/17/2004,06:17,1007.50,1007.50,1007.00,1007.00,34,83
05/17/2004,06:18,1007.00,1007.00,1006.50,1006.75,53,166
05/17/2004,06:19,1006.75,1006.75,1006.25,1006.75,38,151
05/17/2004,06:20,1006.50,1006.75,1006.50,1006.75,2,55
05/17/2004,06:21,1006.75,1007.00,1006.75,1007.00,10,0
05/17/2004,06:22,1007.00,1007.25,1007.00,1007.25,78,0
05/17/2004,06:23,1007.00,1007.00,1006.75,1007.00,38,51
05/17/2004,06:24,1007.25,1007.50,1007.25,1007.50,101,0
05/17/2004,06:25,1007.25,1007.50,1007.00,1007.25,10,11
05/17/2004,06:26,1007.50,1007.50,1007.25,1007.25,6,52
05/17/2004,06:27,1007.25,1007.50,1007.25,1007.50,81,47
05/17/2004,06:28,1007.50,1007.75,1007.50,1007.75,46,46
05/17/2004,06:29,1007.75,1008.00,1007.75,1007.75,12,2
05/17/2004,06:30,1007.75,1008.00,1007.75,1008.00,80,10
05/17/2004,06:31,1008.00,1008.25,1008.00,1008.00,17,35
05/17/2004,06:32,1007.75,1008.00,1007.75,1007.75,37,3
05/17/2004,06:33,1008.00,1008.25,1008.00,1008.25,55,0
05/17/2004,06:34,1008.50,1008.50,1008.25,1008.25,21,10
05/17/2004,06:35,1008.25,1008.50,1008.25,1008.25,2,40
05/17/2004,06:36,1008.25,1008.25,1007.50,1007.75,20,142
05/17/2004,06:37,1007.75,1007.75,1007.50,1007.75,13,1
05/17/2004,06:38,1007.50,1007.75,1007.25,1007.75,54,136
05/17/2004,06:39,1007.75,1008.25,1007.75,1008.00,68,1
05/17/2004,06:40,1008.25,1008.75,1008.25,1008.50,160,36
05/17/2004,06:41,1008.25,1008.25,1008.00,1008.25,75,66
05/17/2004,06:42,1008.25,1008.25,1008.25,1008.25,57,0
05/17/2004,06:43,1008.25,1008.50,1008.25,1008.25,52,12
05/17/2004,06:44,1008.25,1008.50,1008.00,1008.25,36,17
05/17/2004,06:45,1008.25,1008.50,1008.00,1008.00,36,64
05/17/2004,06:46,1008.00,1008.00,1007.75,1008.00,22,8
05/17/2004,06:47,1007.75,1008.00,1007.75,1008.00,3,4
05/17/2004,06:48,1008.00,1008.25,1008.00,1008.25,39,0
05/17/2004,06:49,1008.25,1008.75,1008.25,1008.75,380,72
05/17/2004,06:50,1008.75,1008.75,1008.50,1008.50,31,45
05/17/2004,06:51,1008.50,1008.50,1007.25,1007.50,72,292
05/17/2004,06:52,1007.75,1007.75,1007.25,1007.25,69,195
05/17/2004,06:53,1007.50,1007.50,1007.25,1007.25,28,3
05/17/2004,06:54,1007.25,1007.75,1007.25,1007.50,12,17
05/17/2004,06:55,1007.75,1008.00,1007.50,1008.00,162,10
05/17/2004,06:56,1008.00,1008.00,1007.75,1007.75,67,79
05/17/2004,06:57,1008.00,1008.00,1007.75,1008.00,43,21
05/17/2004,06:58,1008.00,1008.50,1008.00,1008.50,119,0
05/17/2004,06:59,1008.50,1008.50,1008.25,1008.25,11,30
05/17/2004,07:00,1008.50,1008.75,1008.50,1008.75,118,5
05/17/2004,07:01,1008.50,1008.75,1008.25,1008.75,25,25
05/17/2004,07:02,1008.75,1009.50,1008.75,1009.00,337,71
05/17/2004,07:03,1009.25,1009.25,1008.75,1008.75,8,117
05/17/2004,07:04,1008.75,1009.00,1008.75,1009.00,182,20
05/17/2004,07:05,1009.00,1009.00,1008.75,1008.75,40,67
05/17/2004,07:06,1008.75,1009.00,1008.50,1008.50,2,36
05/17/2004,07:07,1008.50,1008.75,1008.50,1008.50,10,11
05/17/2004,07:08,1008.50,1009.00,1008.50,1009.00,166,2
05/17/2004,07:09,1009.00,1009.25,1009.00,1009.25,156,2
05/17/2004,07:10,1009.25,1009.25,1009.00,1009.25,35,4
05/17/2004,07:11,1009.25,1009.25,1008.75,1008.75,31,107
05/17/2004,07:12,1009.00,1009.00,1008.75,1009.00,54,2
05/17/2004,07:13,1009.00,1009.00,1008.75,1008.75,3,11
05/17/2004,07:14,1008.75,1009.00,1008.75,1008.75,2,3
05/17/2004,07:15,1009.00,1009.00,1009.00,1009.00,59,0
05/17/2004,07:16,1009.00,1009.00,1009.00,1009.00,2,0
05/17/2004,07:17,1009.00,1009.00,1009.00,1009.00,1,0
05/17/2004,07:18,1009.00,1009.25,1009.00,1009.00,22,120
05/17/2004,07:19,1009.00,1009.25,1009.00,1009.25,2,15
05/17/2004,07:20,1009.25,1009.25,1009.00,1009.00,61,20
05/17/2004,07:21,1009.25,1009.25,1009.00,1009.00,2,62
05/17/2004,07:22,1009.00,1009.25,1009.00,1009.25,5,6
05/17/2004,07:23,1009.25,1009.25,1009.25,1009.25,5,0
05/17/2004,07:24,1009.25,1009.25,1009.00,1009.25,112,44
05/17/2004,07:25,1009.25,1010.00,1009.25,1009.75,669,63
05/17/2004,07:26,1009.75,1010.00,1009.75,1009.75,33,300
05/17/2004,07:27,1009.75,1009.75,1009.25,1009.75,94,253
05/17/2004,07:28,1009.50,1009.75,1009.25,1009.50,90,75
05/17/2004,07:29,1009.50,1009.75,1009.50,1009.50,3,12
05/17/2004,07:30,1009.25,1009.50,1009.25,1009.50,12,28
05/17/2004,07:31,1009.50,1009.50,1008.75,1008.75,210,281
05/17/2004,07:32,1008.75,1008.75,1007.75,1008.00,100,308
05/17/2004,07:33,1008.00,1008.25,1007.75,1008.00,29,76
05/17/2004,07:34,1008.00,1008.25,1007.75,1008.25,150,130
05/17/2004,07:35,1008.00,1008.25,1007.75,1008.00,6,104
05/17/2004,07:36,1008.00,1008.50,1008.00,1008.50,160,1
05/17/2004,07:37,1008.50,1008.50,1008.00,1008.25,33,117
05/17/2004,07:38,1008.25,1008.25,1008.00,1008.00,21,5
05/17/2004,07:39,1008.00,1008.25,1007.75,1008.00,5,138
05/17/2004,07:40,1007.75,1007.75,1007.75,1007.75,0,192
05/17/2004,07:41,1008.00,1008.25,1007.50,1008.25,95,38
05/17/2004,07:42,1008.00,1008.00,1007.75,1007.75,0,31
05/17/2004,07:43,1007.75,1007.75,1007.50,1007.50,2,78
05/17/2004,07:44,1007.75,1008.00,1007.75,1007.75,111,45
05/17/2004,07:45,1007.75,1008.00,1007.75,1008.00,14,36
05/17/2004,07:46,1008.00,1008.00,1007.75,1007.75,4,21
05/17/2004,07:47,1007.75,1008.00,1007.75,1007.75,10,2
05/17/2004,07:48,1008.00,1008.00,1007.75,1008.00,42,57
05/17/2004,07:49,1008.00,1008.25,1007.75,1008.00,22,28
05/17/2004,07:50,1007.75,1008.00,1007.75,1008.00,8,16
05/17/2004,07:51,1007.75,1007.75,1007.25,1007.25,7,822
05/17/2004,07:52,1007.25,1007.25,1007.00,1007.00,310,43
05/17/2004,07:53,1007.00,1007.50,1007.00,1007.25,206,102
05/17/2004,07:54,1007.25,1007.25,1007.00,1007.25,154,10
05/17/2004,07:55,1007.50,1008.00,1007.50,1007.75,190,60
05/17/2004,07:56,1007.75,1008.00,1007.75,1008.00,104,22
05/17/2004,07:57,1007.75,1007.75,1007.25,1007.25,3,239
05/17/2004,07:58,1007.50,1007.50,1007.25,1007.25,113,12
05/17/2004,07:59,1007.25,1007.50,1007.25,1007.50,2,175
05/17/2004,08:00,1007.50,1007.50,1007.25,1007.50,41,173
05/17/2004,08:01,1007.50,1007.50,1007.00,1007.25,85,270
05/17/2004,08:02,1007.25,1007.25,1006.75,1007.00,45,197
05/17/2004,08:03,1007.00,1007.00,1006.75,1007.00,50,65
05/17/2004,08:04,1006.75,1007.00,1006.50,1006.50,9,453
05/17/2004,08:05,1006.50,1006.75,1006.25,1006.50,41,116
05/17/2004,08:06,1006.50,1006.75,1006.50,1006.75,200,0
05/17/2004,08:07,1006.75,1007.00,1006.75,1007.00,79,51
05/17/2004,08:08,1007.00,1007.25,1007.00,1007.00,120,3
05/17/2004,08:09,1007.00,1007.25,1006.75,1006.75,134,272
05/17/2004,08:10,1007.00,1007.25,1007.00,1007.00,87,16
05/17/2004,08:11,1007.00,1007.00,1006.75,1007.00,25,51
05/17/2004,08:12,1007.00,1007.00,1006.75,1007.00,79,21
05/17/2004,08:13,1007.00,1007.00,1006.75,1007.00,80,8
05/17/2004,08:14,1007.00,1007.25,1007.00,1007.25,43,19
05/17/2004,08:15,1007.25,1007.25,1007.00,1007.00,132,67
05/17/2004,08:16,1007.00,1007.25,1006.75,1007.25,96,175
05/17/2004,08:17,1007.25,1007.50,1006.75,1006.75,371,250
05/17/2004,08:18,1007.00,1007.25,1006.75,1007.25,38,10
05/17/2004,08:19,1007.25,1007.50,1007.00,1007.50,66,14
05/17/2004,08:20,1007.50,1007.50,1007.00,1007.25,110,172
05/17/2004,08:21,1007.25,1007.25,1007.00,1007.25,39,125
05/17/2004,08:22,1007.25,1007.25,1007.00,1007.25,307,29
05/17/2004,08:23,1007.25,1007.50,1007.25,1007.50,104,63
05/17/2004,08:24,1007.50,1008.00,1007.50,1007.75,238,21
05/17/2004,08:25,1008.00,1008.00,1007.75,1008.00,81,80
05/17/2004,08:26,1007.75,1008.25,1007.75,1008.00,123,101
05/17/2004,08:27,1008.00,1008.00,1007.50,1007.75,60,232
05/17/2004,08:28,1008.00,1008.00,1007.50,1007.75,151,78
05/17/2004,08:29,1007.75,1008.00,1007.75,1008.00,32,7
05/17/2004,08:30,1008.00,1008.75,1008.00,1008.75,1120,271
05/17/2004,08:31,1008.75,1009.75,1008.25,1008.50,3340,3092
05/17/2004,08:32,1008.50,1009.00,1007.75,1008.25,1521,3002
05/17/2004,08:33,1008.00,1008.50,1007.75,1008.00,1314,623
05/17/2004,08:34,1008.00,1008.75,1007.75,1008.75,1759,1668
05/17/2004,08:35,1008.75,1009.00,1008.50,1009.00,1972,1189
05/17/2004,08:36,1009.00,1009.75,1009.00,1009.50,2358,1049
05/17/2004,08:37,1009.50,1010.50,1009.50,1010.50,2461,1196
05/17/2004,08:38,1010.50,1010.75,1009.75,1009.75,2984,2837
05/17/2004,08:39,1009.75,1010.00,1009.00,1009.25,1712,3192
05/17/2004,08:40,1009.25,1009.25,1008.25,1009.00,2413,3879
05/17/2004,08:41,1009.00,1009.25,1008.25,1008.50,1077,2101
05/17/2004,08:42,1008.75,1009.50,1008.50,1009.50,1979,1216
05/17/2004,08:43,1009.50,1010.00,1009.25,1010.00,1663,605
05/17/2004,08:44,1009.75,1010.00,1009.25,1009.75,1401,1411
05/17/2004,08:45,1009.50,1009.75,1009.00,1009.75,644,934
05/17/2004,08:46,1009.50,1009.75,1007.50,1007.50,1161,4462
05/17/2004,08:47,1007.50,1007.75,1007.00,1007.50,1429,3067
05/17/2004,08:48,1007.25,1008.25,1007.25,1007.75,1859,2443
05/17/2004,08:49,1007.50,1008.00,1007.50,1008.00,724,485
05/17/2004,08:50,1007.75,1008.00,1007.25,1007.25,658,1119
05/17/2004,08:51,1007.25,1008.25,1007.25,1008.00,1552,709
05/17/2004,08:52,1008.00,1008.75,1007.75,1008.25,1613,1390
05/17/2004,08:53,1008.00,1009.25,1007.75,1008.75,2801,1964
05/17/2004,08:54,1008.75,1009.00,1008.00,1008.00,692,1451
05/17/2004,08:55,1008.00,1008.50,1007.75,1008.50,1354,427
05/17/2004,08:56,1008.25,1008.50,1007.50,1008.25,1342,2662
05/17/2004,08:57,1008.25,1008.75,1007.75,1007.75,2132,1322
05/17/2004,08:58,1008.00,1008.00,1007.50,1007.75,567,842
05/17/2004,08:59,1007.75,1008.00,1006.50,1007.25,1332,3696
05/17/2004,09:00,1007.50,1008.50,1007.50,1008.00,2288,1194
05/17/2004,09:01,1008.00,1008.25,1007.00,1007.00,330,2815
05/17/2004,09:02,1007.25,1007.50,1005.25,1005.75,2170,5505
05/17/2004,09:03,1005.75,1006.50,1005.25,1006.00,2210,1276
05/17/2004,09:04,1005.75,1006.25,1005.50,1005.75,1639,1650
05/17/2004,09:05,1005.50,1006.50,1004.50,1005.50,2633,5596
05/17/2004,09:06,1005.50,1005.75,1004.75,1005.25,2798,3338
05/17/2004,09:07,1005.25,1005.50,1004.50,1004.75,779,2810
05/17/2004,09:08,1004.50,1005.00,1003.50,1003.75,2495,4578
05/17/2004,09:09,1004.00,1004.75,1003.50,1004.00,2649,3314
05/17/2004,09:10,1004.25,1005.75,1004.00,1005.25,4975,2280
05/17/2004,09:11,1005.25,1005.25,1004.75,1005.25,1020,868
05/17/2004,09:12,1005.25,1006.25,1005.00,1006.00,3415,797
05/17/2004,09:13,1005.75,1006.25,1005.75,1006.00,1227,878
05/17/2004,09:14,1006.00,1006.50,1005.50,1005.75,1976,1277
05/17/2004,09:15,1005.50,1005.75,1005.00,1005.25,778,1769
05/17/2004,09:16,1005.50,1005.50,1004.00,1004.25,1624,4472
05/17/2004,09:17,1004.25,1005.00,1004.00,1005.00,1931,1291
05/17/2004,09:18,1005.00,1005.50,1004.50,1004.75,2056,1131
05/17/2004,09:19,1004.75,1005.75,1004.50,1005.50,2329,1910
05/17/2004,09:20,1005.25,1008.50,1005.00,1008.00,8010,1795
05/17/2004,09:21,1007.75,1008.25,1007.25,1008.00,2480,1899
05/17/2004,09:22,1007.75,1008.75,1007.25,1007.25,2650,2337
05/17/2004,09:23,1007.50,1007.75,1005.50,1006.00,2454,4406
05/17/2004,09:24,1006.00,1007.50,1006.00,1007.50,2897,1404
05/17/2004,09:25,1007.50,1008.50,1007.25,1008.00,2421,963
05/17/2004,09:26,1008.00,1008.75,1007.75,1008.25,1295,583
05/17/2004,09:27,1008.50,1008.75,1007.25,1008.00,1329,1529
05/17/2004,09:28,1008.00,1008.50,1007.25,1008.25,1784,774
05/17/2004,09:29,1008.50,1008.75,1008.00,1008.25,800,595
05/17/2004,09:30,1008.25,1010.50,1008.25,1010.50,5277,1514
05/17/2004,09:31,1010.75,1012.00,1010.50,1011.25,6190,3163
05/17/2004,09:32,1011.50,1011.50,1010.75,1011.00,1329,1198
05/17/2004,09:33,1011.00,1011.50,1010.25,1010.50,677,1330
05/17/2004,09:34,1010.75,1011.25,1010.50,1011.00,1417,943
05/17/2004,09:35,1011.00,1011.25,1010.00,1010.00,230,1590
05/17/2004,09:36,1010.00,1010.25,1009.50,1010.00,1148,824
05/17/2004,09:37,1010.00,1010.00,1009.50,1009.75,765,554
05/17/2004,09:38,1009.75,1010.00,1008.75,1009.00,837,3104
05/17/2004,09:39,1009.00,1009.50,1008.75,1009.50,1206,476
05/17/2004,09:40,1009.50,1009.75,1008.75,1009.00,355,749
05/17/2004,09:41,1009.00,1009.50,1008.50,1009.25,1193,600
05/17/2004,09:42,1009.25,1009.75,1009.00,1009.25,616,649
05/17/2004,09:43,1009.50,1009.75,1009.00,1009.25,556,341
05/17/2004,09:44,1009.25,1009.75,1009.00,1009.75,1852,528
05/17/2004,09:45,1009.75,1010.50,1009.75,1010.25,930,829
05/17/2004,09:46,1010.25,1011.25,1009.25,1009.25,1794,1562
05/17/2004,09:47,1009.50,1011.25,1008.75,1010.75,2728,1971
05/17/2004,09:48,1010.75,1011.75,1010.75,1011.25,1497,1085
05/17/2004,09:49,1011.25,1011.50,1010.00,1010.75,1433,1667
05/17/2004,09:50,1010.75,1011.50,1010.50,1010.75,1575,1306
05/17/2004,09:51,1010.75,1011.25,1010.50,1010.50,575,1191
05/17/2004,09:52,1010.50,1011.00,1010.25,1010.75,511,354
05/17/2004,09:53,1010.75,1010.75,1010.00,1010.25,548,822
05/17/2004,09:54,1010.25,1010.50,1009.50,1009.50,74,1567
05/17/2004,09:55,1009.75,1009.75,1009.00,1009.50,940,1007
05/17/2004,09:56,1009.50,1010.50,1009.00,1009.25,974,1672
05/17/2004,09:57,1009.25,1010.00,1008.75,1009.25,1047,973
05/17/2004,09:58,1009.50,1010.50,1009.25,1010.00,1020,415
05/17/2004,09:59,1010.00,1010.00,1009.25,1009.50,138,435
05/17/2004,10:00,1009.50,1009.75,1008.75,1009.00,273,1187
05/17/2004,10:01,1009.00,1009.00,1008.25,1008.50,764,1523
05/17/2004,10:02,1008.75,1009.50,1008.75,1009.00,1086,788
05/17/2004,10:03,1009.00,1009.25,1008.25,1008.50,386,935
05/17/2004,10:04,1008.50,1008.75,1007.75,1008.00,438,1805
05/17/2004,10:05,1008.00,1008.00,1007.50,1008.00,668,859
05/17/2004,10:06,1008.00,1008.50,1007.50,1007.50,441,1028
05/17/2004,10:07,1007.75,1008.75,1007.50,1008.75,1387,554
05/17/2004,10:08,1008.75,1008.75,1008.25,1008.25,272,331
05/17/2004,10:09,1008.50,1009.50,1008.25,1009.00,2210,779
05/17/2004,10:10,1009.00,1010.50,1009.00,1010.50,1395,786
05/17/2004,10:11,1010.50,1010.75,1009.50,1009.75,257,575
05/17/2004,10:12,1009.75,1009.75,1009.50,1009.75,144,22
05/17/2004,10:13,1009.75,1010.00,1009.50,1009.75,325,492
05/17/2004,10:14,1009.75,1010.00,1009.50,1009.75,232,455
05/17/2004,10:15,1009.75,1011.25,1009.50,1010.75,2920,650
05/17/2004,10:16,1011.00,1011.00,1010.00,1010.25,432,671
05/17/2004,10:17,1010.25,1010.25,1009.50,1009.75,622,662
05/17/2004,10:18,1009.75,1010.00,1009.50,1009.75,143,193
05/17/2004,10:19,1009.75,1010.25,1009.50,1010.00,198,162
05/17/2004,10:20,1010.25,1010.75,1010.00,1010.50,1085,304
05/17/2004,10:21,1010.75,1012.00,1010.75,1011.75,2271,749
05/17/2004,10:22,1011.75,1013.75,1011.50,1012.75,9171,3197
05/17/2004,10:23,1012.75,1013.50,1012.50,1012.50,2012,1536
05/17/2004,10:24,1012.75,1013.00,1012.25,1012.25,584,1185
05/17/2004,10:25,1012.25,1012.75,1012.00,1012.25,1004,1376
05/17/2004,10:26,1012.25,1013.25,1012.25,1013.25,1442,838
05/17/2004,10:27,1013.25,1014.50,1013.00,1014.00,4691,1492
05/17/2004,10:28,1014.00,1014.50,1013.50,1013.75,3184,2103
05/17/2004,10:29,1013.75,1014.25,1013.25,1013.50,508,1690
05/17/2004,10:30,1013.25,1013.50,1012.25,1012.25,541,2306
05/17/2004,10:31,1012.50,1012.75,1012.00,1012.00,1229,1515
05/17/2004,10:32,1012.00,1012.75,1012.00,1012.25,854,1468
05/17/2004,10:33,1012.00,1012.25,1011.75,1012.00,604,617
05/17/2004,10:34,1012.25,1012.50,1011.75,1012.50,418,250
05/17/2004,10:35,1012.50,1012.50,1012.25,1012.25,242,397
05/17/2004,10:36,1012.25,1012.50,1012.00,1012.50,227,228
05/17/2004,10:37,1012.25,1012.50,1012.00,1012.25,172,390
05/17/2004,10:38,1012.25,1012.25,1011.75,1011.75,68,612
05/17/2004,10:39,1011.75,1012.00,1011.50,1011.75,328,951
05/17/2004,10:40,1011.50,1012.00,1011.25,1012.00,958,1142
05/17/2004,10:41,1012.00,1012.00,1011.50,1011.75,680,297
05/17/2004,10:42,1012.00,1012.25,1011.50,1011.50,233,651
05/17/2004,10:43,1011.50,1011.75,1011.25,1011.25,99,905
05/17/2004,10:44,1011.25,1011.25,1011.00,1011.25,79,340
05/17/2004,10:45,1011.00,1011.50,1011.00,1011.25,585,465
05/17/2004,10:46,1011.50,1011.50,1011.25,1011.50,211,161
05/17/2004,10:47,1011.25,1011.50,1011.00,1011.00,12,159
05/17/2004,10:48,1011.25,1011.25,1011.00,1011.25,364,33
05/17/2004,10:49,1011.25,1012.25,1011.25,1012.00,920,216
05/17/2004,10:50,1011.75,1012.50,1011.75,1012.50,1227,205
05/17/2004,10:51,1012.50,1013.50,1012.25,1013.00,2257,496
05/17/2004,10:52,1013.00,1013.00,1012.00,1012.25,278,1048
05/17/2004,10:53,1012.25,1012.25,1011.50,1012.25,364,459
05/17/2004,10:54,1012.00,1012.00,1011.75,1011.75,16,198
05/17/2004,10:55,1012.00,1012.25,1011.75,1012.00,216,21
05/17/2004,10:56,1012.25,1012.75,1012.00,1012.50,394,191
05/17/2004,10:57,1012.50,1012.50,1012.00,1012.25,318,754
05/17/2004,10:58,1012.00,1013.00,1012.00,1013.00,953,69
05/17/2004,10:59,1013.00,1013.25,1012.50,1012.75,168,375
05/17/2004,11:00,1012.75,1013.50,1012.75,1013.25,695,449
05/17/2004,11:01,1013.00,1013.75,1013.00,1013.50,550,318
05/17/2004,11:02,1013.50,1014.25,1013.25,1014.00,1229,848
05/17/2004,11:03,1013.75,1014.50,1013.75,1014.00,1209,502
05/17/2004,11:04,1013.75,1014.00,1013.75,1013.75,51,172
05/17/2004,11:05,1013.75,1014.00,1012.75,1013.00,304,2161
05/17/2004,11:06,1012.75,1013.25,1012.25,1012.25,359,553
05/17/2004,11:07,1012.25,1012.25,1011.75,1011.75,298,1171
05/17/2004,11:08,1011.75,1012.25,1011.25,1012.25,668,575
05/17/2004,11:09,1012.25,1012.25,1012.00,1012.00,189,348
05/17/2004,11:10,1012.25,1012.25,1011.75,1012.00,370,99
05/17/2004,11:11,1012.00,1012.50,1011.75,1012.50,89,71
05/17/2004,11:12,1012.25,1012.50,1011.25,1011.25,225,1264
05/17/2004,11:13,1011.50,1011.50,1010.25,1010.50,418,1415
05/17/2004,11:14,1010.25,1010.75,1009.75,1010.00,823,1803
05/17/2004,11:15,1010.00,1010.25,1009.75,1010.25,627,279
05/17/2004,11:16,1010.25,1010.25,1010.00,1010.25,106,554
05/17/2004,11:17,1010.25,1010.25,1009.75,1010.00,170,161
05/17/2004,11:18,1010.00,1010.00,1009.75,1010.00,938,181
05/17/2004,11:19,1010.00,1010.25,1010.00,1010.25,169,36
05/17/2004,11:20,1010.25,1010.25,1009.75,1010.00,87,357
05/17/2004,11:21,1010.00,1011.25,1010.00,1011.25,1597,43
05/17/2004,11:22,1011.25,1011.25,1010.50,1010.75,446,483
05/17/2004,11:23,1011.00,1011.00,1010.75,1010.75,61,16
05/17/2004,11:24,1010.75,1011.50,1010.75,1011.25,770,157
05/17/2004,11:25,1011.50,1011.50,1010.75,1011.00,305,154
05/17/2004,11:26,1011.00,1011.50,1011.00,1011.50,354,66
05/17/2004,11:27,1011.25,1011.50,1011.00,1011.00,51,117
05/17/2004,11:28,1011.00,1011.25,1011.00,1011.25,108,114
05/17/2004,11:29,1011.25,1011.50,1011.00,1011.25,398,85
05/17/2004,11:30,1011.00,1011.50,1010.75,1011.25,402,585
05/17/2004,11:31,1011.50,1011.75,1011.00,1011.50,866,48
05/17/2004,11:32,1011.75,1012.00,1011.50,1011.75,185,98
05/17/2004,11:33,1011.50,1011.75,1011.00,1011.25,49,526
05/17/2004,11:34,1011.00,1011.25,1011.00,1011.25,96,131
05/17/2004,11:35,1011.25,1011.25,1010.25,1010.75,298,847
05/17/2004,11:36,1010.75,1010.75,1010.25,1010.25,67,255
05/17/2004,11:37,1010.25,1010.75,1010.25,1010.50,212,154
05/17/2004,11:38,1010.50,1010.75,1010.25,1010.75,155,164
05/17/2004,11:39,1010.75,1010.75,1009.25,1009.25,154,3446
05/17/2004,11:40,1009.25,1009.50,1009.00,1009.00,670,1199
05/17/2004,11:41,1009.00,1009.25,1008.50,1008.75,530,1549
05/17/2004,11:42,1009.00,1009.00,1008.50,1008.75,562,614
05/17/2004,11:43,1009.00,1009.25,1008.75,1009.00,370,300
05/17/2004,11:44,1009.00,1009.25,1008.75,1009.25,358,111
05/17/2004,11:45,1009.25,1009.50,1009.25,1009.25,243,103
05/17/2004,11:46,1009.50,1009.75,1009.25,1009.75,179,64
05/17/2004,11:47,1009.75,1009.75,1009.00,1009.00,278,509
05/17/2004,11:48,1009.00,1009.25,1008.75,1009.25,184,141
05/17/2004,11:49,1009.25,1009.25,1009.00,1009.25,161,96
05/17/2004,11:50,1009.25,1009.50,1009.00,1009.00,104,379
05/17/2004,11:51,1009.00,1009.00,1008.50,1008.50,62,760
05/17/2004,11:52,1008.50,1009.00,1008.50,1008.75,168,237
05/17/2004,11:53,1008.75,1008.75,1008.00,1008.50,563,1271
05/17/2004,11:54,1008.75,1009.00,1008.50,1008.75,455,92
05/17/2004,11:55,1009.00,1009.00,1008.75,1009.00,76,71
05/17/2004,11:56,1008.75,1009.25,1008.75,1009.25,372,10
05/17/2004,11:57,1009.00,1009.75,1009.00,1009.75,672,24
05/17/2004,11:58,1009.75,1009.75,1009.50,1009.50,133,195
05/17/2004,11:59,1009.75,1009.75,1009.50,1009.75,155,11
05/17/2004,12:00,1009.75,1010.25,1009.75,1010.00,374,31
05/17/2004,12:01,1010.00,1010.50,1010.00,1010.50,636,135
05/17/2004,12:02,1010.50,1010.75,1010.25,1010.50,260,98
05/17/2004,12:03,1010.50,1010.50,1010.00,1010.25,322,556
05/17/2004,12:04,1010.00,1010.25,1010.00,1010.00,114,19
05/17/2004,12:05,1010.00,1010.50,1010.00,1010.50,92,4
05/17/2004,12:06,1010.25,1011.00,1010.25,1011.00,516,144
05/17/2004,12:07,1010.75,1011.00,1010.50,1010.50,49,351
05/17/2004,12:08,1010.50,1010.50,1010.25,1010.25,6,334
05/17/2004,12:09,1010.25,1010.25,1010.00,1010.00,4,341
05/17/2004,12:10,1010.00,1010.25,1010.00,1010.25,113,80
05/17/2004,12:11,1010.00,1010.25,1009.75,1009.75,67,506
05/17/2004,12:12,1010.00,1010.00,1009.75,1010.00,319,46
05/17/2004,12:13,1010.00,1010.50,1010.00,1010.50,385,38
05/17/2004,12:14,1010.25,1010.50,1010.00,1010.00,69,263
05/17/2004,12:15,1010.25,1010.50,1010.00,1010.25,114,18
05/17/2004,12:16,1010.25,1010.50,1010.25,1010.25,54,14
05/17/2004,12:17,1010.50,1010.50,1010.25,1010.25,6,150
05/17/2004,12:18,1010.25,1010.50,1010.25,1010.50,7,118
05/17/2004,12:19,1010.25,1011.00,1010.25,1011.00,1106,37
05/17/2004,12:20,1011.00,1011.00,1010.50,1011.00,205,95
05/17/2004,12:21,1010.75,1011.25,1010.75,1011.00,247,38
05/17/2004,12:22,1011.25,1011.25,1010.75,1010.75,120,184
05/17/2004,12:23,1010.75,1011.00,1010.25,1010.25,112,529
05/17/2004,12:24,1010.00,1010.25,1009.75,1009.75,127,329
05/17/2004,12:25,1009.75,1010.00,1009.50,1009.75,124,425
05/17/2004,12:26,1009.50,1009.75,1009.25,1009.25,436,291
05/17/2004,12:27,1009.25,1009.75,1009.00,1009.25,284,644
05/17/2004,12:28,1009.00,1009.25,1009.00,1009.00,340,109
05/17/2004,12:29,1009.00,1009.50,1009.00,1009.25,223,378
05/17/2004,12:30,1009.25,1009.50,1008.75,1009.00,130,580
05/17/2004,12:31,1008.75,1009.00,1008.50,1008.50,223,414
05/17/2004,12:32,1008.75,1009.75,1008.50,1009.75,324,23
05/17/2004,12:33,1009.75,1009.75,1009.25,1009.50,154,145
05/17/2004,12:34,1009.50,1009.50,1008.75,1009.25,189,628
05/17/2004,12:35,1009.25,1009.75,1008.75,1009.25,372,714
05/17/2004,12:36,1009.25,1009.75,1009.25,1009.50,297,139
05/17/2004,12:37,1009.25,1009.50,1009.00,1009.25,52,157
05/17/2004,12:38,1009.00,1009.50,1008.75,1008.75,110,612
05/17/2004,12:39,1008.75,1009.00,1008.50,1009.00,163,208
05/17/2004,12:40,1009.00,1009.25,1008.75,1008.75,83,141
05/17/2004,12:41,1008.75,1008.75,1008.00,1008.00,91,1140
05/17/2004,12:42,1008.00,1008.25,1007.00,1007.00,570,3883
05/17/2004,12:43,1007.00,1007.25,1006.50,1007.00,687,1584
05/17/2004,12:44,1007.25,1007.25,1007.00,1007.25,97,1111
05/17/2004,12:45,1007.00,1007.75,1007.00,1007.75,855,427
05/17/2004,12:46,1008.00,1008.50,1007.75,1008.25,868,279
05/17/2004,12:47,1008.50,1008.50,1008.00,1008.00,84,403
05/17/2004,12:48,1008.00,1008.00,1007.50,1007.50,50,414
05/17/2004,12:49,1007.50,1007.75,1007.25,1007.25,30,696
05/17/2004,12:50,1007.25,1008.25,1007.25,1008.00,1242,613
05/17/2004,12:51,1008.00,1008.00,1007.50,1007.50,130,614
05/17/2004,12:52,1007.50,1007.75,1007.50,1007.50,20,289
05/17/2004,12:53,1007.50,1008.00,1007.25,1008.00,320,445
05/17/2004,12:54,1007.75,1008.75,1007.75,1008.25,837,310
05/17/2004,12:55,1008.25,1009.50,1008.00,1009.25,1749,140
05/17/2004,12:56,1009.50,1009.75,1008.75,1009.00,971,1174
05/17/2004,12:57,1009.25,1010.50,1009.25,1010.25,2016,434
05/17/2004,12:58,1010.50,1010.50,1009.75,1009.75,174,621
05/17/2004,12:59,1009.75,1010.00,1008.50,1008.75,190,1052
05/17/2004,13:00,1008.50,1009.00,1008.50,1008.75,312,387
05/17/2004,13:01,1008.75,1009.00,1008.25,1008.75,810,907
05/17/2004,13:02,1008.75,1009.00,1008.50,1008.75,208,126
05/17/2004,13:03,1008.75,1010.25,1008.75,1009.50,1862,511
05/17/2004,13:04,1009.50,1010.75,1009.50,1009.75,1844,1021
05/17/2004,13:05,1010.00,1010.75,1009.75,1010.25,1016,153
05/17/2004,13:06,1010.50,1010.50,1009.50,1009.50,352,692
05/17/2004,13:07,1009.50,1009.75,1009.25,1009.50,502,347
05/17/2004,13:08,1009.50,1010.25,1009.25,1010.00,721,51
05/17/2004,13:09,1010.25,1011.25,1010.00,1011.25,1741,750
05/17/2004,13:10,1011.25,1011.75,1011.00,1011.50,1139,512
05/17/2004,13:11,1011.50,1011.75,1011.00,1011.25,1244,636
05/17/2004,13:12,1011.25,1012.00,1011.00,1012.00,1339,193
05/17/2004,13:13,1011.75,1012.25,1011.25,1011.50,801,527
05/17/2004,13:14,1011.50,1011.50,1011.00,1011.00,247,647
05/17/2004,13:15,1011.00,1011.00,1010.00,1010.25,251,2069
05/17/2004,13:16,1010.50,1010.75,1009.75,1010.00,309,1350
05/17/2004,13:17,1010.00,1011.00,1010.00,1011.00,838,307
05/17/2004,13:18,1011.00,1012.50,1011.00,1012.25,2705,560
05/17/2004,13:19,1012.25,1012.50,1011.50,1011.75,758,768
05/17/2004,13:20,1012.00,1012.00,1011.75,1011.75,21,56
05/17/2004,13:21,1011.75,1012.00,1011.00,1011.50,884,877
05/17/2004,13:22,1011.75,1012.50,1011.50,1012.25,754,631
05/17/2004,13:23,1012.25,1012.25,1011.50,1011.50,287,447
05/17/2004,13:24,1011.50,1012.00,1011.00,1011.75,681,614
05/17/2004,13:25,1011.75,1011.75,1010.75,1011.25,280,1174
05/17/2004,13:26,1011.50,1011.75,1011.25,1011.50,386,149
05/17/2004,13:27,1011.50,1012.00,1011.25,1012.00,350,393
05/17/2004,13:28,1012.00,1012.25,1011.50,1012.00,1265,362
05/17/2004,13:29,1011.75,1012.75,1011.75,1012.00,2195,1816
05/17/2004,13:30,1012.00,1012.25,1011.50,1012.00,597,863
05/17/2004,13:31,1012.25,1012.75,1012.00,1012.25,544,742
05/17/2004,13:32,1012.00,1012.00,1010.75,1010.75,564,2420
05/17/2004,13:33,1010.75,1011.00,1009.75,1010.00,1070,2522
05/17/2004,13:34,1010.00,1011.00,1010.00,1010.50,973,456
05/17/2004,13:35,1010.75,1011.25,1010.50,1011.00,477,144
05/17/2004,13:36,1011.00,1011.00,1010.25,1010.75,389,859
05/17/2004,13:37,1010.75,1011.25,1010.00,1010.00,277,673
05/17/2004,13:38,1010.00,1010.50,1010.00,1010.00,398,506
05/17/2004,13:39,1010.25,1011.00,1010.00,1010.50,520,231
05/17/2004,13:40,1010.50,1011.25,1010.50,1011.25,494,251
05/17/2004,13:41,1011.25,1011.25,1010.25,1010.25,263,590
05/17/2004,13:42,1010.25,1010.75,1010.25,1010.25,154,284
05/17/2004,13:43,1010.25,1011.00,1010.25,1010.75,626,41
05/17/2004,13:44,1011.00,1011.50,1010.50,1011.50,1661,192
05/17/2004,13:45,1011.50,1011.50,1010.75,1010.75,590,526
05/17/2004,13:46,1010.75,1010.75,1010.25,1010.25,97,572
05/17/2004,13:47,1010.25,1010.50,1009.50,1010.00,570,1743
05/17/2004,13:48,1009.75,1010.00,1009.00,1009.25,758,2413
05/17/2004,13:49,1009.25,1009.75,1009.00,1009.00,164,544
05/17/2004,13:50,1009.25,1010.00,1009.00,1009.75,626,239
05/17/2004,13:51,1009.75,1010.00,1009.50,1009.50,394,558
05/17/2004,13:52,1009.50,1009.75,1009.00,1009.25,254,749
05/17/2004,13:53,1009.25,1009.75,1009.00,1009.25,182,324
05/17/2004,13:54,1009.25,1010.25,1009.00,1010.00,767,212
05/17/2004,13:55,1009.75,1010.25,1009.75,1009.75,232,214
05/17/2004,13:56,1009.75,1009.75,1009.00,1009.50,236,436
05/17/2004,13:57,1009.50,1010.25,1009.50,1010.00,1071,442
05/17/2004,13:58,1010.00,1010.25,1009.75,1010.00,333,117
05/17/2004,13:59,1010.00,1011.00,1009.75,1011.00,1987,914
05/17/2004,14:00,1011.00,1011.00,1010.25,1010.25,233,304
05/17/2004,14:01,1010.25,1012.00,1010.25,1011.50,2434,1893
05/17/2004,14:02,1011.50,1013.75,1011.50,1013.50,6137,1967
05/17/2004,14:03,1013.50,1013.50,1012.50,1012.50,890,1548
05/17/2004,14:04,1012.75,1013.00,1012.00,1012.75,1264,1300
05/17/2004,14:05,1012.75,1013.25,1012.25,1013.25,995,359
05/17/2004,14:06,1013.25,1013.25,1012.50,1012.50,78,540
05/17/2004,14:07,1012.75,1013.00,1012.25,1012.25,330,742
05/17/2004,14:08,1012.25,1012.50,1010.75,1011.00,614,2122
05/17/2004,14:09,1010.75,1011.50,1010.25,1011.25,1367,1519
05/17/2004,14:10,1011.25,1011.50,1011.00,1011.25,342,513
05/17/2004,14:11,1011.00,1011.75,1010.75,1011.75,554,440
05/17/2004,14:12,1011.75,1012.50,1011.50,1011.50,1178,1026
05/17/2004,14:13,1011.75,1012.00,1011.25,1011.75,481,810
05/17/2004,14:14,1011.75,1012.00,1011.50,1011.75,170,530
05/17/2004,14:15,1011.50,1011.75,1010.50,1010.75,1278,1602
05/17/2004,14:16,1010.75,1011.25,1010.75,1011.00,396,471
05/17/2004,14:17,1010.75,1011.50,1010.75,1011.25,571,522
05/17/2004,14:18,1011.25,1011.50,1010.75,1010.75,167,963
05/17/2004,14:19,1010.75,1012.00,1010.50,1011.50,1328,446
05/17/2004,14:20,1011.50,1012.00,1011.25,1011.25,414,664
05/17/2004,14:21,1011.50,1011.75,1011.25,1011.50,156,163
05/17/2004,14:22,1011.75,1012.00,1011.50,1011.50,180,82
05/17/2004,14:23,1011.75,1011.75,1011.25,1011.75,611,370
05/17/2004,14:24,1011.50,1011.75,1011.00,1011.50,229,922
05/17/2004,14:25,1011.25,1011.75,1011.25,1011.75,179,11
05/17/2004,14:26,1011.75,1012.00,1011.25,1011.25,324,333
05/17/2004,14:27,1011.50,1011.50,1011.00,1011.25,229,797
05/17/2004,14:28,1011.25,1011.50,1010.50,1010.50,625,1606
05/17/2004,14:29,1010.75,1010.75,1009.75,1010.50,1384,2381
05/17/2004,14:30,1010.50,1010.50,1010.00,1010.25,380,554
05/17/2004,14:31,1010.50,1010.50,1010.00,1010.00,518,1064
05/17/2004,14:32,1010.00,1010.50,1009.75,1010.25,1015,608
05/17/2004,14:33,1010.25,1010.25,1008.50,1008.75,1911,5235
05/17/2004,14:34,1008.75,1009.25,1008.00,1008.00,1245,2601
05/17/2004,14:35,1008.25,1008.25,1007.50,1007.50,1720,2627
05/17/2004,14:36,1007.50,1008.00,1007.00,1007.25,2014,2757
05/17/2004,14:37,1007.25,1007.50,1006.25,1006.50,1161,3931
05/17/2004,14:38,1006.75,1007.25,1006.25,1007.00,1980,1846
05/17/2004,14:39,1007.00,1007.75,1007.00,1007.75,1317,1275
05/17/2004,14:40,1007.75,1008.25,1007.50,1008.25,1421,495
05/17/2004,14:41,1008.25,1008.25,1007.75,1008.25,1235,701
05/17/2004,14:42,1008.00,1008.50,1007.75,1008.00,848,722
05/17/2004,14:43,1008.00,1008.25,1007.75,1008.00,188,406
05/17/2004,14:44,1008.00,1008.50,1007.75,1008.00,970,612
05/17/2004,14:45,1008.00,1008.25,1007.75,1008.00,379,1330
05/17/2004,14:46,1008.25,1009.00,1008.25,1008.75,2205,194
05/17/2004,14:47,1008.75,1009.00,1008.50,1009.00,1068,430
05/17/2004,14:48,1009.00,1009.75,1009.00,1009.25,2934,1293
05/17/2004,14:49,1009.25,1010.00,1009.00,1009.75,790,715
05/17/2004,14:50,1009.75,1010.25,1009.75,1010.00,695,1695
05/17/2004,14:51,1009.75,1010.00,1009.25,1009.50,541,547
05/17/2004,14:52,1009.75,1009.75,1008.75,1008.75,242,2064
05/17/2004,14:53,1009.00,1009.25,1008.50,1008.50,722,1349
05/17/2004,14:54,1008.50,1008.75,1008.25,1008.75,1010,1543
05/17/2004,14:55,1008.50,1009.00,1008.25,1009.00,2244,459
05/17/2004,14:56,1009.00,1009.50,1008.75,1009.00,1830,1187
05/17/2004,14:57,1009.00,1009.50,1008.75,1009.25,1148,493
05/17/2004,14:58,1009.50,1009.50,1008.75,1009.25,1134,2123
05/17/2004,14:59,1009.25,1009.25,1008.75,1009.00,1374,572
05/17/2004,15:00,1009.00,1009.25,1008.25,1008.25,1705,2736
05/17/2004,15:01,1008.25,1009.00,1008.00,1008.25,4958,3180
05/17/2004,15:02,1008.25,1008.50,1008.00,1008.00,1359,932
05/17/2004,15:03,1008.00,1008.25,1007.75,1008.00,783,804
05/17/2004,15:04,1007.75,1008.00,1007.75,1007.75,488,754
05/17/2004,15:05,1007.75,1008.25,1007.75,1008.00,739,376
05/17/2004,15:06,1008.00,1008.75,1008.00,1008.75,2185,511
05/17/2004,15:07,1008.50,1009.00,1008.25,1008.50,1084,770
05/17/2004,15:08,1008.50,1008.75,1008.00,1008.50,695,885
05/17/2004,15:09,1008.75,1009.25,1008.50,1009.00,1904,140
05/17/2004,15:10,1009.25,1009.25,1008.75,1009.00,314,725
05/17/2004,15:11,1009.25,1009.75,1009.00,1009.25,3237,860
05/17/2004,15:12,1009.50,1009.75,1009.00,1009.75,1023,598
05/17/2004,15:13,1009.50,1010.00,1009.25,1009.75,2111,895
05/17/2004,15:14,1009.50,1010.50,1009.50,1010.50,2707,724
05/17/2004,15:15,1010.50,1011.00,1010.25,1010.75,2264,1565
05/17/2004,15:16,1011.00,1011.00,1010.75,1011.00,108,34
05/17/2004,15:31,1010.50,1010.75,1010.50,1010.50,19,91
05/17/2004,15:32,1010.75,1010.75,1010.25,1010.25,14,78
05/17/2004,15:33,1010.25,1010.50,1010.25,1010.50,25,6
05/17/2004,15:34,1010.50,1010.75,1010.50,1010.75,64,0
05/17/2004,15:35,1010.50,1010.75,1010.50,1010.75,80,2
05/17/2004,15:36,1010.75,1010.75,1010.75,1010.75,67,0
05/17/2004,15:37,1010.75,1010.75,1010.50,1010.50,15,1
05/17/2004,15:38,1010.75,1010.75,1010.50,1010.50,2,2
05/17/2004,15:39,1010.50,1010.50,1010.50,1010.50,0,49
05/17/2004,15:40,1010.50,1010.50,1010.25,1010.25,4,49
05/17/2004,15:41,1010.25,1010.50,1010.25,1010.25,5,5
05/17/2004,15:42,1010.25,1010.50,1010.25,1010.25,2,11
05/17/2004,15:43,1010.25,1010.50,1010.25,1010.50,6,30
05/17/2004,15:44,1010.25,1010.50,1010.25,1010.25,4,4
05/17/2004,15:45,1010.50,1010.50,1010.25,1010.25,28,1
05/17/2004,15:46,1010.50,1010.75,1010.50,1010.50,43,65
05/17/2004,15:47,1010.50,1010.75,1010.50,1010.50,1,17
05/17/2004,15:48,1010.50,1010.50,1010.50,1010.50,0,1
05/17/2004,15:49,1010.50,1010.50,1010.50,1010.50,0,21
05/17/2004,15:50,1010.50,1010.50,1010.50,1010.50,0,3
05/17/2004,15:52,1010.50,1010.50,1010.50,1010.50,0,31
05/17/2004,15:53,1010.75,1010.75,1010.50,1010.50,1,1
05/17/2004,15:54,1010.50,1010.50,1010.50,1010.50,0,5
05/17/2004,15:56,1010.50,1010.50,1010.50,1010.50,0,5
05/17/2004,15:57,1010.25,1010.50,1010.25,1010.50,5,3
05/17/2004,15:58,1010.50,1010.50,1010.25,1010.25,3,2
05/17/2004,16:00,1010.50,1010.50,1010.25,1010.50,27,11
05/17/2004,17:01,1010.50,1010.50,1009.75,1010.25,24,96
05/17/2004,17:02,1010.25,1010.25,1010.00,1010.00,2,40
05/17/2004,17:03,1010.00,1010.00,1010.00,1010.00,0,8
05/17/2004,17:04,1010.25,1010.25,1010.00,1010.00,1,1
05/17/2004,17:05,1010.00,1010.00,1010.00,1010.00,0,1
05/17/2004,17:06,1010.00,1010.00,1010.00,1010.00,0,5
05/17/2004,17:07,1010.00,1010.00,1010.00,1010.00,0,3
05/17/2004,17:08,1010.00,1010.25,1010.00,1010.25,4,11
05/17/2004,17:09,1010.25,1010.25,1010.25,1010.25,10,0
05/17/2004,17:10,1010.00,1010.25,1010.00,1010.25,6,3
05/17/2004,17:11,1010.25,1010.25,1010.25,1010.25,4,0
05/17/2004,17:12,1010.25,1010.50,1010.25,1010.50,17,0
05/17/2004,17:14,1010.75,1010.75,1010.50,1010.50,1,3
05/17/2004,17:15,1010.50,1010.75,1010.50,1010.75,11,3
05/17/2004,17:16,1010.75,1010.75,1010.75,1010.75,5,0
05/17/2004,17:17,1010.75,1010.75,1010.75,1010.75,7,0
05/17/2004,17:18,1010.50,1010.75,1010.50,1010.75,2,1
05/17/2004,17:20,1010.75,1011.00,1010.75,1011.00,7,0
05/17/2004,17:21,1011.00,1011.00,1011.00,1011.00,1,0
05/17/2004,17:23,1011.00,1011.00,1011.00,1011.00,28,0
05/17/2004,17:25,1011.00,1011.00,1011.00,1011.00,1,0
05/17/2004,17:26,1011.00,1011.00,1011.00,1011.00,1,0
05/17/2004,17:27,1011.00,1011.00,1011.00,1011.00,23,0
05/17/2004,17:28,1011.00,1011.00,1011.00,1011.00,1,0
05/17/2004,17:30,1011.00,1011.00,1011.00,1011.00,1,0
05/17/2004,17:31,1011.00,1011.00,1011.00,1011.00,2,0
05/17/2004,17:32,1011.00,1011.00,1011.00,1011.00,1,0
05/17/2004,17:33,1011.00,1011.00,1011.00,1011.00,12,0
05/17/2004,17:35,1011.00,1011.00,1011.00,1011.00,1,0
05/17/2004,17:36,1011.00,1011.00,1011.00,1011.00,2,0
05/17/2004,17:37,1011.25,1011.25,1011.00,1011.00,7,1
05/17/2004,17:38,1011.00,1011.00,1011.00,1011.00,0,3
05/17/2004,17:39,1011.00,1011.00,1011.00,1011.00,0,1
05/17/2004,17:40,1011.25,1011.25,1011.25,1011.25,1,0
05/17/2004,17:42,1011.00,1011.00,1011.00,1011.00,0,6
05/17/2004,17:43,1011.25,1011.25,1011.25,1011.25,47,0
05/17/2004,17:44,1011.25,1011.50,1011.25,1011.25,4,4
05/17/2004,17:45,1011.25,1012.50,1011.25,1012.00,237,43
05/17/2004,17:46,1012.00,1012.25,1012.00,1012.25,3,5
05/17/2004,17:47,1012.25,1012.25,1012.00,1012.25,4,1
05/17/2004,17:48,1012.25,1012.25,1012.25,1012.25,6,0
05/17/2004,17:49,1012.25,1012.25,1012.25,1012.25,3,0
05/17/2004,17:50,1012.25,1012.50,1012.25,1012.50,23,0
05/17/2004,17:51,1012.25,1012.50,1012.25,1012.50,25,1
05/17/2004,17:52,1012.50,1012.75,1012.25,1012.25,8,27
05/17/2004,17:53,1012.25,1012.25,1012.00,1012.00,0,18
05/17/2004,17:54,1012.25,1012.25,1012.00,1012.00,1,48
05/17/2004,17:55,1012.00,1012.00,1012.00,1012.00,0,6
05/17/2004,17:57,1011.75,1011.75,1011.50,1011.50,0,41
05/17/2004,17:58,1011.50,1011.75,1011.50,1011.75,24,1
05/17/2004,17:59,1011.75,1011.75,1011.75,1011.75,4,0
05/17/2004,18:02,1011.75,1011.75,1011.75,1011.75,7,0
05/17/2004,18:03,1011.75,1011.75,1011.50,1011.50,4,23
05/17/2004,18:04,1011.75,1011.75,1011.75,1011.75,21,0
05/17/2004,18:05,1011.75,1011.75,1011.50,1011.50,32,101
05/17/2004,18:06,1011.50,1011.50,1011.50,1011.50,0,9
05/17/2004,18:07,1011.50,1011.50,1011.50,1011.50,0,1
05/17/2004,18:08,1011.25,1011.50,1011.25,1011.50,9,1
05/17/2004,18:09,1011.25,1011.25,1011.00,1011.00,0,39
05/17/2004,18:10,1011.00,1011.00,1011.00,1011.00,0,7
05/17/2004,18:11,1011.00,1011.00,1011.00,1011.00,0,5
05/17/2004,18:12,1011.00,1011.00,1011.00,1011.00,0,2
05/17/2004,18:14,1010.75,1010.75,1010.75,1010.75,0,1
05/17/2004,18:15,1010.75,1010.75,1010.50,1010.50,0,16
05/17/2004,18:16,1010.75,1010.75,1010.75,1010.75,5,0
05/17/2004,18:17,1010.75,1011.00,1010.75,1010.75,13,2
05/17/2004,18:19,1010.75,1010.75,1010.75,1010.75,0,6
05/17/2004,18:20,1010.75,1010.75,1010.75,1010.75,0,5
05/17/2004,18:21,1010.75,1010.75,1010.50,1010.50,1,51
05/17/2004,18:22,1010.75,1010.75,1010.75,1010.75,2,0
05/17/2004,18:24,1010.50,1010.50,1010.50,1010.50,0,26
05/17/2004,18:25,1010.50,1010.50,1010.50,1010.50,0,13
05/17/2004,18:28,1010.50,1010.50,1010.25,1010.50,5,66
05/17/2004,18:29,1010.50,1010.50,1010.50,1010.50,21,0
05/17/2004,18:30,1010.50,1010.50,1010.50,1010.50,1,0
05/17/2004,18:31,1010.75,1010.75,1010.75,1010.75,2,0
05/17/2004,18:32,1010.25,1010.50,1010.25,1010.50,1,15
05/17/2004,18:33,1010.50,1010.50,1010.50,1010.50,2,0
05/17/2004,18:35,1010.50,1010.50,1010.50,1010.50,1,0
05/17/2004,18:36,1010.25,1010.25,1010.25,1010.25,0,10
05/17/2004,18:38,1010.50,1010.50,1010.50,1010.50,28,0
05/17/2004,18:43,1010.75,1010.75,1010.75,1010.75,1,0
05/17/2004,18:44,1010.75,1010.75,1010.75,1010.75,26,0
05/17/2004,18:45,1010.75,1010.75,1010.75,1010.75,50,0
05/17/2004,18:47,1010.75,1010.75,1010.75,1010.75,21,0
05/17/2004,18:48,1010.75,1010.75,1010.75,1010.75,54,0
05/17/2004,18:49,1010.75,1010.75,1010.75,1010.75,81,0
05/17/2004,18:50,1010.50,1010.50,1010.50,1010.50,0,10
05/17/2004,18:51,1010.50,1010.75,1010.50,1010.75,56,2
05/17/2004,18:52,1010.75,1010.75,1010.75,1010.75,32,0
05/17/2004,18:53,1010.75,1010.75,1010.75,1010.75,10,0
05/17/2004,18:54,1010.50,1010.50,1010.50,1010.50,0,3
05/17/2004,18:55,1010.75,1010.75,1010.75,1010.75,1,0
05/17/2004,18:56,1010.75,1010.75,1010.75,1010.75,4,0
05/17/2004,18:57,1010.75,1010.75,1010.75,1010.75,1,0
05/17/2004,18:58,1010.75,1010.75,1010.75,1010.75,3,0
05/17/2004,18:59,1010.75,1010.75,1010.75,1010.75,1,0
05/17/2004,19:01,1010.75,1010.75,1010.75,1010.75,2,0
05/17/2004,19:02,1010.75,1010.75,1010.75,1010.75,18,0
05/17/2004,19:03,1011.00,1011.00,1010.75,1011.00,9,1
05/17/2004,19:04,1011.00,1011.00,1011.00,1011.00,1,0
05/17/2004,19:08,1011.00,1011.00,1011.00,1011.00,10,0
05/17/2004,19:09,1010.75,1011.00,1010.75,1011.00,12,3
05/17/2004,19:10,1011.00,1011.00,1011.00,1011.00,1,0
05/17/2004,19:11,1011.25,1011.25,1011.00,1011.00,3,4
05/17/2004,19:12,1011.00,1011.25,1011.00,1011.25,8,17
05/17/2004,19:13,1011.00,1011.00,1011.00,1011.00,0,20
05/17/2004,19:15,1011.25,1011.25,1011.25,1011.25,5,0
05/17/2004,19:16,1011.25,1011.25,1011.25,1011.25,40,0
05/17/2004,19:17,1011.25,1011.25,1011.25,1011.25,5,0
05/17/2004,19:18,1011.25,1011.25,1011.25,1011.25,18,0
05/17/2004,19:19,1011.25,1011.50,1011.25,1011.50,5,0
05/17/2004,19:20,1011.50,1011.50,1011.50,1011.50,50,0
05/17/2004,19:21,1011.50,1011.50,1011.50,1011.50,2,0
05/17/2004,19:23,1011.75,1011.75,1011.25,1011.50,20,30
05/17/2004,19:24,1011.50,1011.50,1011.50,1011.50,0,78
05/17/2004,19:25,1011.75,1011.75,1011.75,1011.75,6,0
05/17/2004,19:26,1011.75,1012.00,1011.75,1012.00,47,0
05/17/2004,19:27,1012.00,1012.50,1011.75,1012.50,40,48
05/17/2004,19:28,1012.50,1013.00,1012.50,1012.75,81,10
05/17/2004,19:29,1012.75,1013.00,1012.50,1012.75,6,60
05/17/2004,19:30,1012.75,1012.75,1012.75,1012.75,45,0
05/17/2004,19:31,1013.00,1013.25,1012.75,1013.00,64,30
05/17/2004,19:32,1013.00,1013.50,1013.00,1013.50,95,0
05/17/2004,19:33,1013.50,1013.50,1012.75,1013.00,98,91
05/17/2004,19:34,1013.00,1013.00,1012.50,1013.00,173,50
05/17/2004,19:35,1013.25,1013.25,1013.25,1013.25,2,0
05/17/2004,19:36,1013.25,1013.50,1013.25,1013.25,160,3
05/17/2004,19:37,1013.50,1013.75,1013.50,1013.75,51,0
05/17/2004,19:38,1013.75,1014.00,1013.75,1013.75,29,188
05/17/2004,19:39,1013.75,1013.75,1013.50,1013.75,7,40
05/17/2004,19:40,1013.75,1013.75,1013.75,1013.75,53,0
05/17/2004,19:41,1013.75,1014.00,1013.75,1014.00,8,0
05/17/2004,19:42,1013.75,1014.00,1013.75,1014.00,1,12
05/17/2004,19:43,1014.00,1014.00,1013.75,1014.00,141,1
05/17/2004,19:44,1014.00,1015.50,1014.00,1014.50,444,6
05/17/2004,19:45,1014.25,1014.50,1014.25,1014.25,18,48
05/17/2004,19:46,1014.25,1014.50,1014.25,1014.25,5,13
05/17/2004,19:47,1014.25,1014.50,1014.00,1014.50,19,87
05/17/2004,19:48,1014.25,1014.25,1014.25,1014.25,0,29
05/17/2004,19:49,1014.25,1014.25,1014.25,1014.25,0,29
05/17/2004,19:50,1014.50,1014.50,1014.25,1014.25,1,11
05/17/2004,19:51,1014.25,1014.25,1014.00,1014.00,0,8
05/17/2004,19:52,1014.25,1014.25,1014.25,1014.25,25,0
05/17/2004,19:53,1014.25,1014.25,1014.25,1014.25,7,0
05/17/2004,19:54,1014.00,1014.00,1014.00,1014.00,0,64
05/17/2004,19:55,1014.00,1014.25,1014.00,1014.25,13,3
05/17/2004,19:56,1014.25,1014.25,1014.00,1014.00,3,10
05/17/2004,19:57,1014.00,1014.25,1013.75,1014.00,66,13
05/17/2004,19:58,1013.75,1014.50,1013.50,1014.25,76,160
05/17/2004,20:00,1014.50,1015.00,1014.25,1014.75,176,19
05/17/2004,20:01,1014.25,1014.25,1014.00,1014.00,10,81
05/17/2004,20:02,1014.00,1014.00,1014.00,1014.00,0,3
05/17/2004,20:03,1014.00,1014.00,1013.75,1013.75,0,11
05/17/2004,20:04,1013.75,1014.00,1013.75,1013.75,2,81
05/17/2004,20:05,1013.75,1014.00,1013.75,1014.00,5,53
05/17/2004,20:06,1014.00,1014.00,1013.75,1014.00,12,1
05/17/2004,20:07,1014.00,1014.00,1014.00,1014.00,3,0
05/17/2004,20:08,1014.00,1014.00,1013.75,1014.00,3,13
05/17/2004,20:09,1013.75,1013.75,1013.75,1013.75,0,9
05/17/2004,20:11,1013.75,1013.75,1013.50,1013.50,0,17
05/17/2004,20:12,1013.50,1014.00,1013.50,1014.00,13,1
05/17/2004,20:14,1013.75,1014.00,1013.75,1014.00,4,5
05/17/2004,20:15,1014.00,1014.25,1013.75,1014.25,8,1
05/17/2004,20:16,1014.00,1014.00,1013.75,1013.75,0,6
05/17/2004,20:17,1014.00,1014.00,1013.50,1013.50,4,57
05/17/2004,20:18,1013.75,1014.00,1013.75,1014.00,17,0
05/17/2004,20:19,1014.25,1014.25,1013.75,1013.75,1,2
05/17/2004,20:20,1013.75,1014.00,1013.75,1014.00,15,15
05/17/2004,20:21,1014.00,1014.50,1014.00,1014.50,80,0
05/17/2004,20:22,1014.00,1014.25,1014.00,1014.00,1,22
05/17/2004,20:23,1014.00,1014.00,1013.50,1013.50,0,40
05/17/2004,20:24,1013.75,1013.75,1013.50,1013.50,6,1
05/17/2004,20:25,1013.75,1014.00,1013.75,1014.00,9,0
05/17/2004,20:26,1013.75,1013.75,1013.75,1013.75,0,3
05/17/2004,20:28,1013.75,1013.75,1013.50,1013.50,0,7
05/17/2004,20:29,1013.75,1013.75,1013.75,1013.75,10,0
05/17/2004,20:30,1013.75,1013.75,1013.75,1013.75,43,0
05/17/2004,20:31,1013.75,1014.00,1013.75,1014.00,30,0
05/17/2004,20:32,1014.25,1014.25,1014.00,1014.00,10,1
05/17/2004,20:34,1014.25,1014.25,1014.25,1014.25,1,0
05/17/2004,20:35,1014.25,1014.25,1014.25,1014.25,1,0
05/17/2004,20:36,1014.00,1014.00,1014.00,1014.00,0,2
05/17/2004,20:37,1014.00,1014.00,1014.00,1014.00,0,7
05/17/2004,20:38,1014.00,1014.00,1014.00,1014.00,0,51
05/17/2004,20:39,1013.75,1013.75,1013.75,1013.75,0,1
05/17/2004,20:40,1013.75,1013.75,1013.75,1013.75,0,9
05/17/2004,20:41,1013.75,1014.00,1013.75,1014.00,1,6
05/17/2004,20:42,1013.50,1013.75,1013.50,1013.75,52,2
05/17/2004,20:43,1013.75,1013.75,1013.25,1013.50,51,131
05/17/2004,20:44,1013.50,1013.75,1013.25,1013.75,32,45
05/17/2004,20:45,1013.75,1013.75,1013.75,1013.75,2,0
05/17/2004,20:47,1013.75,1013.75,1013.75,1013.75,22,0
05/17/2004,20:48,1013.75,1013.75,1013.75,1013.75,2,0
05/17/2004,20:49,1013.50,1013.50,1013.50,1013.50,0,1
05/17/2004,20:50,1013.75,1013.75,1013.50,1013.50,1,2
05/17/2004,20:51,1013.75,1014.25,1013.75,1014.25,55,0
05/17/2004,20:52,1014.25,1014.25,1014.25,1014.25,7,0
05/17/2004,20:53,1014.25,1014.25,1014.25,1014.25,8,0
05/17/2004,20:56,1014.25,1014.25,1014.25,1014.25,7,0
05/17/2004,20:57,1014.00,1014.00,1013.75,1013.75,0,5
05/17/2004,20:58,1013.75,1013.75,1013.75,1013.75,0,4
05/17/2004,20:59,1013.75,1013.75,1013.75,1013.75,0,7
05/17/2004,21:00,1013.75,1014.00,1013.75,1014.00,13,1
05/17/2004,21:01,1014.00,1014.00,1014.00,1014.00,5,0
05/17/2004,21:02,1014.00,1014.00,1013.75,1013.75,19,2
05/17/2004,21:03,1014.00,1014.00,1014.00,1014.00,6,0
05/17/2004,21:04,1014.00,1014.00,1014.00,1014.00,6,0
05/17/2004,21:06,1014.00,1014.00,1014.00,1014.00,12,0
05/17/2004,21:07,1014.00,1014.00,1014.00,1014.00,4,0
05/17/2004,21:09,1014.25,1014.25,1014.25,1014.25,11,0
05/17/2004,21:10,1014.25,1014.25,1014.00,1014.00,4,29
05/17/2004,21:11,1014.25,1014.25,1014.25,1014.25,2,0
05/17/2004,21:12,1014.25,1014.25,1014.25,1014.25,1,0
05/17/2004,21:13,1014.25,1014.50,1014.25,1014.50,7,0
05/17/2004,21:14,1014.25,1014.25,1014.25,1014.25,0,2
05/17/2004,21:15,1014.50,1014.50,1014.50,1014.50,18,0
05/17/2004,21:16,1014.50,1014.50,1014.50,1014.50,5,0
05/17/2004,21:17,1014.50,1014.75,1014.25,1014.25,4,9
05/17/2004,21:18,1014.25,1014.25,1014.25,1014.25,0,8
05/17/2004,21:19,1014.25,1014.50,1014.25,1014.50,1,1
05/17/2004,21:20,1014.25,1014.50,1014.25,1014.50,1,3
05/17/2004,21:22,1014.25,1014.25,1014.25,1014.25,0,21
05/17/2004,21:23,1014.25,1014.25,1014.25,1014.25,0,1
05/17/2004,21:24,1014.50,1014.50,1014.25,1014.50,23,3
05/17/2004,21:25,1014.50,1014.50,1014.25,1014.50,41,1
05/17/2004,21:26,1014.50,1014.50,1014.50,1014.50,2,0
05/17/2004,21:27,1014.25,1014.25,1014.25,1014.25,0,1
05/17/2004,21:29,1014.50,1014.75,1014.50,1014.50,45,2
05/17/2004,21:30,1014.75,1014.75,1014.75,1014.75,2,0
05/17/2004,21:31,1014.75,1015.25,1014.50,1014.50,84,24
05/17/2004,21:32,1014.75,1014.75,1014.25,1014.25,7,58
05/17/2004,21:33,1014.25,1014.50,1014.25,1014.25,5,2
05/17/2004,21:34,1014.25,1014.25,1014.25,1014.25,0,1
05/17/2004,21:35,1014.25,1014.50,1014.25,1014.50,2,6
05/17/2004,21:36,1014.25,1014.25,1014.25,1014.25,0,5
05/17/2004,21:38,1014.25,1014.25,1014.25,1014.25,0,1
05/17/2004,21:39,1014.25,1014.25,1014.25,1014.25,0,3
05/17/2004,21:40,1014.50,1014.50,1014.25,1014.25,5,3
05/17/2004,21:41,1014.50,1014.50,1014.50,1014.50,54,0
05/17/2004,21:42,1014.25,1014.25,1014.25,1014.25,0,2
05/17/2004,21:43,1014.50,1014.50,1014.25,1014.25,1,1
05/17/2004,21:44,1014.25,1014.25,1014.25,1014.25,0,27
05/17/2004,21:45,1014.00,1014.25,1014.00,1014.25,31,3
05/17/2004,21:46,1014.25,1014.25,1014.25,1014.25,3,0
05/17/2004,21:47,1014.50,1014.50,1014.50,1014.50,28,0
05/17/2004,21:48,1014.25,1014.50,1014.25,1014.50,3,1
05/17/2004,21:50,1014.25,1014.25,1014.25,1014.25,0,1
05/17/2004,21:51,1014.25,1014.25,1014.25,1014.25,0,1
05/17/2004,21:52,1014.25,1014.50,1014.25,1014.50,2,1
05/17/2004,21:53,1014.25,1014.25,1014.25,1014.25,0,1
05/17/2004,21:54,1014.50,1014.50,1014.50,1014.50,4,0
05/17/2004,21:55,1014.25,1014.25,1014.25,1014.25,0,1
05/17/2004,21:56,1014.25,1014.25,1014.25,1014.25,0,20
05/17/2004,21:57,1014.25,1014.25,1014.25,1014.25,0,28
05/17/2004,21:59,1014.25,1014.25,1014.25,1014.25,0,2
05/17/2004,22:00,1014.25,1014.50,1014.25,1014.50,162,4
05/17/2004,22:01,1014.75,1014.75,1014.50,1014.50,2,6
05/17/2004,22:02,1014.50,1014.50,1014.25,1014.25,5,7
05/17/2004,22:03,1014.25,1014.25,1014.25,1014.25,0,1
05/17/2004,22:04,1014.50,1014.50,1014.25,1014.25,10,1
05/17/2004,22:05,1014.50,1014.50,1014.25,1014.25,8,1
05/17/2004,22:06,1014.50,1014.50,1014.50,1014.50,2,0
05/17/2004,22:07,1014.25,1014.25,1014.25,1014.25,0,2
05/17/2004,22:08,1014.25,1014.25,1014.25,1014.25,0,1
05/17/2004,22:09,1014.25,1014.25,1014.25,1014.25,0,72
05/17/2004,22:10,1014.00,1014.25,1014.00,1014.25,9,1
05/17/2004,22:11,1014.25,1014.25,1014.25,1014.25,22,0
05/17/2004,22:12,1014.25,1014.25,1014.25,1014.25,6,0
05/17/2004,22:13,1014.50,1014.50,1014.25,1014.25,1,1
05/17/2004,22:14,1014.25,1014.25,1014.25,1014.25,0,2
05/17/2004,22:15,1014.25,1014.25,1014.25,1014.25,0,7
05/17/2004,22:17,1014.25,1014.50,1014.25,1014.50,69,1
05/17/2004,22:18,1014.75,1014.75,1014.75,1014.75,27,0
05/17/2004,22:19,1014.75,1014.75,1014.75,1014.75,23,0
05/17/2004,22:20,1014.75,1014.75,1014.50,1014.50,6,4
05/17/2004,22:21,1014.75,1014.75,1014.50,1014.50,22,1
05/17/2004,22:22,1014.75,1015.00,1014.50,1014.50,4,4
05/17/2004,22:23,1014.50,1014.50,1014.25,1014.25,0,21
05/17/2004,22:24,1014.25,1014.25,1014.25,1014.25,0,3
05/17/2004,22:26,1014.25,1014.25,1014.00,1014.25,5,14
05/17/2004,22:28,1014.50,1014.50,1014.50,1014.50,23,0
05/17/2004,22:29,1014.50,1014.50,1014.50,1014.50,12,0
05/17/2004,22:30,1014.25,1014.25,1014.25,1014.25,0,2
05/17/2004,22:32,1014.50,1014.50,1014.50,1014.50,5,0
05/17/2004,22:33,1014.50,1014.75,1014.50,1014.75,73,1
05/17/2004,22:34,1014.75,1014.75,1014.75,1014.75,14,0
05/17/2004,22:35,1014.75,1014.75,1014.50,1014.75,4,1
05/17/2004,22:36,1015.00,1015.00,1014.75,1014.75,2,4
05/17/2004,22:38,1014.75,1014.75,1014.75,1014.75,0,2
05/17/2004,22:39,1014.75,1014.75,1014.75,1014.75,0,12
05/17/2004,22:40,1014.75,1015.50,1014.75,1015.50,306,15
05/17/2004,22:41,1015.50,1016.25,1015.50,1015.75,151,22
05/17/2004,22:42,1015.75,1016.00,1015.75,1016.00,4,12
05/17/2004,22:43,1016.00,1016.00,1015.50,1015.50,2,81
05/17/2004,22:44,1015.50,1015.50,1015.50,1015.50,0,14
05/17/2004,22:45,1015.25,1015.25,1015.25,1015.25,0,1
05/17/2004,22:46,1015.50,1015.50,1015.25,1015.50,150,2
05/17/2004,22:47,1015.50,1015.50,1015.25,1015.25,3,2
05/17/2004,22:48,1015.25,1015.25,1015.25,1015.25,0,16
05/17/2004,22:49,1015.25,1015.25,1015.25,1015.25,0,4
05/17/2004,22:50,1015.25,1015.25,1015.25,1015.25,0,10
05/17/2004,22:51,1015.00,1015.00,1015.00,1015.00,0,7
05/17/2004,22:53,1015.25,1015.25,1015.25,1015.25,1,0
05/17/2004,22:54,1015.25,1015.25,1015.25,1015.25,14,0
05/17/2004,22:55,1015.50,1015.50,1015.25,1015.25,2,6
05/17/2004,22:56,1015.25,1015.25,1015.00,1015.00,0,5
05/17/2004,22:57,1015.25,1015.25,1015.25,1015.25,9,0
05/17/2004,22:58,1015.25,1015.25,1015.25,1015.25,14,0
05/17/2004,22:59,1015.25,1015.25,1015.25,1015.25,1,0
05/17/2004,23:00,1015.25,1015.25,1015.25,1015.25,2,0
05/17/2004,23:01,1015.25,1015.25,1015.25,1015.25,4,0
05/17/2004,23:02,1015.25,1015.25,1015.25,1015.25,2,0
05/17/2004,23:03,1015.25,1015.25,1015.25,1015.25,7,0
05/17/2004,23:05,1015.50,1015.50,1015.50,1015.50,1,0
05/17/2004,23:07,1015.25,1015.25,1015.00,1015.00,0,9
05/17/2004,23:08,1015.00,1015.50,1015.00,1015.50,1,5
05/17/2004,23:11,1015.25,1015.25,1015.25,1015.25,0,14
05/17/2004,23:13,1015.25,1015.25,1015.25,1015.25,0,7
05/17/2004,23:14,1015.25,1015.25,1015.25,1015.25,0,4
05/17/2004,23:15,1015.50,1015.50,1015.50,1015.50,10,0
05/17/2004,23:16,1015.25,1015.50,1015.25,1015.25,24,6
05/17/2004,23:17,1015.50,1015.50,1015.50,1015.50,2,0
05/17/2004,23:18,1015.25,1015.25,1015.25,1015.25,0,2
05/17/2004,23:19,1015.25,1015.25,1015.25,1015.25,0,7
05/17/2004,23:20,1015.25,1015.50,1015.25,1015.25,6,19
05/17/2004,23:21,1015.50,1015.50,1015.50,1015.50,6,0
05/17/2004,23:22,1015.50,1015.50,1015.50,1015.50,1,0
05/17/2004,23:23,1015.50,1015.50,1015.50,1015.50,4,0
05/17/2004,23:25,1015.50,1015.50,1015.50,1015.50,3,0
05/17/2004,23:26,1015.50,1015.50,1015.25,1015.50,192,1
05/17/2004,23:27,1015.50,1015.50,1015.50,1015.50,1,0
05/17/2004,23:29,1015.50,1015.50,1015.50,1015.50,7,0
05/17/2004,23:30,1015.50,1015.50,1015.50,1015.50,1,0
05/17/2004,23:32,1015.50,1015.50,1015.50,1015.50,1,0
05/17/2004,23:39,1015.75,1015.75,1015.75,1015.75,12,0
05/17/2004,23:41,1015.75,1015.75,1015.50,1015.50,5,1
05/17/2004,23:42,1015.50,1015.50,1015.50,1015.50,0,1
05/17/2004,23:43,1015.50,1015.50,1015.50,1015.50,0,10
05/17/2004,23:44,1015.50,1015.50,1015.25,1015.25,0,116
05/17/2004,23:45,1015.25,1015.25,1015.25,1015.25,0,1
05/17/2004,23:47,1015.50,1015.50,1015.50,1015.50,1,0
05/17/2004,23:48,1015.25,1015.25,1015.25,1015.25,0,14
05/17/2004,23:49,1015.25,1015.25,1015.25,1015.25,0,1
05/17/2004,23:51,1015.25,1015.50,1015.25,1015.50,1,8
05/17/2004,23:52,1015.25,1015.25,1015.00,1015.00,0,47
05/17/2004,23:53,1015.00,1015.00,1015.00,1015.00,0,1
05/17/2004,23:57,1015.25,1015.25,1015.25,1015.25,112,0
05/17/2004,23:58,1015.25,1015.25,1015.00,1015.25,153,2
05/18/2004,00:00,1015.00,1015.00,1015.00,1015.00,0,18
05/18/2004,00:01,1015.25,1015.25,1015.25,1015.25,4,0
05/18/2004,00:04,1015.25,1015.25,1015.25,1015.25,6,0
05/18/2004,00:05,1015.25,1015.25,1015.00,1015.25,26,1
05/18/2004,00:06,1015.25,1015.25,1015.25,1015.25,2,0
05/18/2004,00:08,1015.25,1015.25,1015.25,1015.25,8,0
05/18/2004,00:09,1015.25,1015.25,1015.25,1015.25,1,0
05/18/2004,00:10,1015.25,1015.50,1015.25,1015.50,2,0
05/18/2004,00:11,1015.50,1015.50,1015.50,1015.50,12,0
05/18/2004,00:12,1015.50,1015.75,1015.50,1015.75,50,0
05/18/2004,00:13,1015.75,1015.75,1015.50,1015.50,1,1
05/18/2004,00:14,1015.50,1015.50,1015.50,1015.50,0,16
05/18/2004,00:17,1015.25,1015.25,1015.25,1015.25,0,3
05/18/2004,00:18,1015.25,1015.50,1015.25,1015.50,8,1
05/18/2004,00:20,1015.50,1015.75,1015.50,1015.75,8,0
05/18/2004,00:21,1015.50,1015.50,1015.50,1015.50,0,5
05/18/2004,00:22,1015.50,1015.50,1015.50,1015.50,0,1
05/18/2004,00:23,1015.50,1015.50,1015.50,1015.50,0,1
05/18/2004,00:24,1015.50,1015.50,1015.50,1015.50,0,6
05/18/2004,00:25,1015.50,1015.50,1015.50,1015.50,0,14
05/18/2004,00:26,1015.50,1015.75,1015.50,1015.75,1,4
05/18/2004,00:27,1015.75,1015.75,1015.50,1015.75,23,1
05/18/2004,00:28,1015.75,1015.75,1015.50,1015.50,12,13
05/18/2004,00:29,1015.50,1015.75,1015.50,1015.75,7,10
05/18/2004,00:30,1015.75,1015.75,1015.50,1015.50,12,9
05/18/2004,00:31,1015.50,1015.50,1015.50,1015.50,0,6
05/18/2004,00:33,1015.50,1015.50,1015.50,1015.50,0,1
05/18/2004,00:34,1015.75,1016.00,1015.75,1016.00,61,1
05/18/2004,00:35,1016.00,1016.00,1016.00,1016.00,10,0
05/18/2004,00:36,1016.00,1016.00,1016.00,1016.00,5,0
05/18/2004,00:37,1016.00,1016.00,1016.00,1016.00,12,0
05/18/2004,00:38,1016.00,1016.00,1016.00,1016.00,6,0
05/18/2004,00:39,1016.00,1016.25,1016.00,1016.00,10,5
05/18/2004,00:40,1015.75,1015.75,1015.75,1015.75,0,13
05/18/2004,00:41,1015.75,1015.75,1015.75,1015.75,0,3
05/18/2004,00:42,1015.75,1015.75,1015.75,1015.75,0,12
05/18/2004,00:44,1016.00,1016.00,1016.00,1016.00,1,0
05/18/2004,00:45,1015.75,1015.75,1015.75,1015.75,0,10
05/18/2004,00:46,1015.50,1015.50,1015.25,1015.25,0,8
05/18/2004,00:48,1015.25,1015.25,1015.00,1015.00,0,28
05/18/2004,00:49,1015.00,1015.25,1015.00,1015.25,20,5
05/18/2004,00:50,1015.25,1015.25,1015.25,1015.25,15,0
05/18/2004,00:51,1015.25,1015.25,1015.25,1015.25,2,0
05/18/2004,00:52,1015.25,1015.25,1015.25,1015.25,101,0
05/18/2004,00:53,1015.25,1015.25,1015.00,1015.00,12,1
05/18/2004,00:54,1015.25,1015.25,1015.00,1015.00,4,1
05/18/2004,00:55,1015.00,1015.25,1015.00,1015.25,1,6
05/18/2004,00:56,1015.25,1015.25,1015.25,1015.25,1,0
05/18/2004,00:57,1015.25,1015.25,1015.25,1015.25,24,0
05/18/2004,00:58,1015.25,1015.25,1015.25,1015.25,132,0
05/18/2004,00:59,1015.25,1015.25,1015.25,1015.25,18,0
05/18/2004,01:00,1015.25,1015.25,1015.25,1015.25,7,0
05/18/2004,01:01,1015.25,1015.25,1015.25,1015.25,30,0
05/18/2004,01:02,1015.50,1015.50,1015.00,1015.00,3,10
05/18/2004,01:03,1015.25,1015.25,1015.25,1015.25,7,0
05/18/2004,01:06,1015.50,1015.50,1015.50,1015.50,30,0
05/18/2004,01:07,1015.50,1015.50,1015.50,1015.50,27,0
05/18/2004,01:08,1015.50,1015.50,1015.50,1015.50,18,0
05/18/2004,01:10,1015.50,1015.50,1015.50,1015.50,1,0
05/18/2004,01:11,1015.50,1015.50,1015.50,1015.50,1,0
05/18/2004,01:12,1015.50,1015.75,1015.50,1015.50,4,5
05/18/2004,01:15,1015.50,1015.50,1015.50,1015.50,0,4
05/18/2004,01:16,1015.75,1015.75,1015.75,1015.75,1,0
05/18/2004,01:17,1015.50,1015.75,1015.50,1015.75,20,15
05/18/2004,01:19,1015.75,1015.75,1015.50,1015.50,12,49
05/18/2004,01:20,1015.50,1015.50,1015.50,1015.50,0,10
05/18/2004,01:22,1015.25,1015.25,1015.25,1015.25,0,23
05/18/2004,01:23,1015.00,1015.00,1015.00,1015.00,0,12
05/18/2004,01:24,1015.00,1015.00,1015.00,1015.00,0,12
05/18/2004,01:25,1014.75,1015.00,1014.75,1015.00,1,2
05/18/2004,01:26,1014.75,1014.75,1014.75,1014.75,0,14
05/18/2004,01:27,1014.75,1014.75,1014.75,1014.75,0,14
05/18/2004,01:28,1014.75,1014.75,1014.75,1014.75,0,17
05/18/2004,01:29,1014.75,1015.00,1014.75,1015.00,4,1
05/18/2004,01:30,1015.00,1015.00,1014.75,1014.75,8,19
05/18/2004,01:31,1014.50,1015.00,1014.50,1014.50,7,8
05/18/2004,01:33,1014.75,1014.75,1014.75,1014.75,5,0
05/18/2004,01:34,1014.75,1015.00,1014.75,1014.75,29,3
05/18/2004,01:35,1015.00,1015.25,1015.00,1015.25,40,0
05/18/2004,01:38,1015.25,1015.25,1015.25,1015.25,17,0
05/18/2004,01:39,1015.00,1015.00,1015.00,1015.00,0,1
05/18/2004,01:40,1015.25,1015.50,1015.25,1015.50,43,0
05/18/2004,01:41,1015.50,1015.75,1015.50,1015.50,10,20
05/18/2004,01:42,1015.50,1015.50,1015.50,1015.50,0,6
05/18/2004,01:43,1015.75,1015.75,1015.75,1015.75,15,0
05/18/2004,01:44,1016.00,1016.25,1016.00,1016.25,53,0
05/18/2004,01:45,1016.00,1016.00,1016.00,1016.00,0,17
05/18/2004,01:47,1016.00,1016.00,1016.00,1016.00,0,2
05/18/2004,01:48,1016.00,1016.00,1015.75,1015.75,0,8
05/18/2004,01:49,1015.75,1015.75,1015.75,1015.75,0,1
05/18/2004,01:50,1016.00,1016.25,1016.00,1016.25,19,0
05/18/2004,01:52,1016.25,1016.25,1016.25,1016.25,15,0
05/18/2004,01:53,1016.25,1016.25,1016.25,1016.25,2,0
05/18/2004,01:55,1016.00,1016.00,1015.75,1015.75,0,20
05/18/2004,01:56,1015.50,1015.50,1015.50,1015.50,0,1
05/18/2004,01:57,1015.75,1015.75,1015.50,1015.50,9,10
05/18/2004,01:58,1015.75,1016.00,1015.75,1016.00,80,0
05/18/2004,01:59,1016.25,1016.50,1016.25,1016.25,80,3
05/18/2004,02:00,1016.25,1016.25,1016.25,1016.25,0,5
05/18/2004,02:01,1016.50,1016.50,1016.25,1016.50,16,13
05/18/2004,02:02,1016.50,1017.00,1016.50,1016.75,37,8
05/18/2004,02:03,1016.75,1017.00,1016.75,1016.75,10,55
05/18/2004,02:04,1016.75,1017.00,1016.75,1016.75,20,88
05/18/2004,02:05,1016.50,1016.75,1016.50,1016.75,26,9
05/18/2004,02:06,1016.75,1016.75,1016.50,1016.75,25,34
05/18/2004,02:07,1016.75,1019.75,1016.75,1017.75,1148,340
05/18/2004,02:08,1018.00,1018.25,1017.75,1017.75,189,40
05/18/2004,02:09,1017.75,1018.25,1017.75,1018.00,108,11
05/18/2004,02:10,1018.00,1018.25,1018.00,1018.25,30,0
05/18/2004,02:11,1018.00,1018.00,1017.75,1017.75,0,26
05/18/2004,02:12,1017.75,1018.00,1017.75,1017.75,15,22
05/18/2004,02:13,1017.75,1018.00,1017.50,1017.75,24,56
05/18/2004,02:14,1017.50,1017.50,1017.50,1017.50,0,37
05/18/2004,02:15,1017.50,1017.50,1017.25,1017.50,54,98
05/18/2004,02:16,1017.50,1017.50,1017.25,1017.25,46,4
05/18/2004,02:17,1017.25,1017.25,1017.25,1017.25,0,58
05/18/2004,02:18,1017.25,1017.25,1017.25,1017.25,0,2
05/18/2004,02:19,1017.50,1017.50,1017.25,1017.25,15,73
05/18/2004,02:21,1017.00,1017.00,1017.00,1017.00,0,49
05/18/2004,02:22,1017.00,1017.00,1016.75,1016.75,0,284
05/18/2004,02:23,1016.75,1017.00,1016.75,1017.00,29,134
05/18/2004,02:24,1016.75,1017.00,1016.75,1017.00,47,1
05/18/2004,02:25,1016.75,1017.00,1016.75,1016.75,12,34
05/18/2004,02:26,1016.75,1016.75,1016.50,1016.75,46,11
05/18/2004,02:27,1016.75,1016.75,1016.75,1016.75,40,0
05/18/2004,02:28,1016.50,1016.50,1016.50,1016.50,0,2
05/18/2004,02:29,1016.75,1016.75,1016.50,1016.50,19,2
05/18/2004,02:30,1016.50,1016.50,1016.50,1016.50,0,59
05/18/2004,02:31,1016.75,1016.75,1016.50,1016.50,13,62
05/18/2004,02:32,1016.50,1017.00,1016.50,1016.75,16,12
05/18/2004,02:33,1016.75,1016.75,1016.75,1016.75,0,45
05/18/2004,02:34,1016.50,1016.50,1016.50,1016.50,0,12
05/18/2004,02:35,1016.50,1016.75,1016.50,1016.75,2,62
05/18/2004,02:36,1016.50,1016.50,1016.50,1016.50,0,89
05/18/2004,02:37,1016.50,1016.75,1016.50,1016.75,21,2
05/18/2004,02:38,1016.75,1016.75,1016.75,1016.75,23,0
05/18/2004,02:39,1016.75,1016.75,1016.50,1016.75,31,1
05/18/2004,02:40,1016.75,1017.25,1016.75,1017.00,47,16
05/18/2004,02:41,1016.75,1016.75,1016.75,1016.75,0,5
05/18/2004,02:43,1016.75,1016.75,1016.25,1016.75,12,40
05/18/2004,02:44,1016.75,1016.75,1016.75,1016.75,28,0
05/18/2004,02:45,1016.75,1016.75,1016.75,1016.75,13,0
05/18/2004,02:46,1016.75,1017.00,1016.75,1017.00,51,0
05/18/2004,02:47,1016.75,1017.00,1016.50,1016.75,6,18
05/18/2004,02:48,1016.50,1016.50,1016.50,1016.50,0,100
05/18/2004,02:49,1016.50,1016.50,1016.25,1016.25,1,3
05/18/2004,02:50,1016.25,1016.25,1016.00,1016.00,0,99
05/18/2004,02:51,1016.00,1016.50,1016.00,1016.50,21,22
05/18/2004,02:53,1016.25,1016.25,1016.00,1016.00,0,3
05/18/2004,02:55,1016.00,1016.00,1016.00,1016.00,0,6
05/18/2004,02:56,1016.00,1016.00,1015.75,1016.00,141,30
05/18/2004,02:57,1015.75,1016.00,1015.75,1016.00,13,25
05/18/2004,02:58,1016.25,1016.25,1016.25,1016.25,43,0
05/18/2004,02:59,1016.25,1016.25,1016.25,1016.25,102,0
05/18/2004,03:00,1016.25,1016.50,1016.25,1016.50,19,0
05/18/2004,03:01,1016.25,1016.25,1016.25,1016.25,0,23
05/18/2004,03:03,1016.25,1016.75,1016.25,1016.75,19,4
05/18/2004,03:04,1016.75,1016.75,1016.75,1016.75,9,0
05/18/2004,03:05,1016.75,1017.00,1016.50,1016.50,5,41
05/18/2004,03:06,1016.50,1016.50,1016.50,1016.50,0,8
05/18/2004,03:07,1016.50,1016.50,1016.50,1016.50,0,54
05/18/2004,03:08,1016.25,1016.50,1016.25,1016.25,50,95
05/18/2004,03:09,1016.25,1016.25,1016.25,1016.25,0,57
05/18/2004,03:12,1016.25,1016.25,1016.25,1016.25,0,1
05/18/2004,03:13,1016.00,1016.00,1016.00,1016.00,0,54
05/18/2004,03:14,1015.75,1015.75,1015.75,1015.75,0,95
05/18/2004,03:15,1015.75,1015.75,1015.75,1015.75,0,24
05/18/2004,03:16,1015.75,1015.75,1015.50,1015.50,0,5
05/18/2004,03:17,1015.50,1015.75,1015.50,1015.50,3,121
05/18/2004,03:18,1015.50,1015.50,1015.50,1015.50,0,3
05/18/2004,03:19,1015.50,1015.50,1015.25,1015.50,44,38
05/18/2004,03:20,1015.50,1015.50,1015.25,1015.50,25,1
05/18/2004,03:21,1015.25,1015.50,1014.75,1015.00,44,341
05/18/2004,03:22,1015.00,1015.00,1014.75,1015.00,72,5
05/18/2004,03:23,1014.75,1014.75,1014.75,1014.75,0,2
05/18/2004,03:24,1014.75,1015.00,1014.75,1015.00,29,1
05/18/2004,03:25,1015.25,1015.50,1015.25,1015.50,160,0
05/18/2004,03:26,1015.50,1015.75,1015.50,1015.75,21,0
05/18/2004,03:27,1015.50,1015.75,1015.50,1015.75,1,7
05/18/2004,03:28,1015.50,1015.50,1015.50,1015.50,0,1
05/18/2004,03:29,1015.50,1015.50,1015.50,1015.50,0,29
05/18/2004,03:30,1015.50,1015.50,1015.50,1015.50,0,2
05/18/2004,03:31,1015.50,1015.50,1015.25,1015.25,0,11
05/18/2004,03:32,1015.50,1015.50,1015.25,1015.25,10,2
05/18/2004,03:33,1015.25,1015.25,1015.25,1015.25,0,75
05/18/2004,03:34,1015.25,1015.50,1015.25,1015.50,11,5
05/18/2004,03:35,1015.50,1016.00,1015.50,1016.00,82,0
05/18/2004,03:36,1015.75,1015.75,1015.75,1015.75,0,14
05/18/2004,03:37,1015.75,1015.75,1015.75,1015.75,0,1
05/18/2004,03:38,1016.00,1016.00,1016.00,1016.00,165,0
05/18/2004,03:39,1016.00,1016.00,1016.00,1016.00,20,0
05/18/2004,03:42,1016.00,1016.00,1016.00,1016.00,1,0
05/18/2004,03:44,1016.25,1016.25,1016.25,1016.25,10,0
05/18/2004,03:45,1016.25,1016.25,1016.25,1016.25,7,0
05/18/2004,03:46,1016.00,1016.00,1016.00,1016.00,0,50
05/18/2004,03:47,1016.00,1016.00,1016.00,1016.00,0,8
05/18/2004,03:48,1016.00,1016.00,1015.75,1015.75,0,10
05/18/2004,03:49,1015.75,1015.75,1015.75,1015.75,0,7
05/18/2004,03:50,1016.00,1016.00,1016.00,1016.00,10,0
05/18/2004,03:51,1015.75,1015.75,1015.75,1015.75,0,1
05/18/2004,03:52,1016.00,1016.00,1015.75,1015.75,28,2
05/18/2004,03:53,1016.00,1016.25,1016.00,1016.25,75,0
05/18/2004,03:54,1016.25,1016.25,1016.00,1016.25,26,67
05/18/2004,03:55,1016.25,1016.50,1016.25,1016.25,16,3
05/18/2004,03:56,1016.25,1016.25,1016.25,1016.25,0,65
05/18/2004,03:57,1016.50,1016.50,1016.25,1016.25,56,12
05/18/2004,03:58,1016.25,1016.25,1016.25,1016.25,0,8
05/18/2004,03:59,1016.50,1016.50,1016.25,1016.25,11,26
05/18/2004,04:00,1016.25,1016.75,1016.25,1016.50,39,84
05/18/2004,04:01,1016.25,1016.25,1016.00,1016.25,107,21
05/18/2004,04:02,1016.25,1016.25,1015.75,1016.00,107,92
05/18/2004,04:03,1016.25,1016.25,1016.25,1016.25,18,0
05/18/2004,04:04,1016.25,1016.25,1016.25,1016.25,2,0
05/18/2004,04:05,1016.25,1016.25,1016.00,1016.00,9,20
05/18/2004,04:06,1016.25,1016.25,1016.00,1016.00,8,8
05/18/2004,04:07,1015.75,1016.00,1015.75,1016.00,31,3
05/18/2004,04:08,1016.25,1016.25,1016.25,1016.25,2,0
05/18/2004,04:09,1016.25,1016.50,1016.25,1016.50,82,0
05/18/2004,04:10,1016.50,1016.50,1016.50,1016.50,15,0
05/18/2004,04:12,1016.50,1016.50,1016.50,1016.50,6,0
05/18/2004,04:13,1016.75,1016.75,1016.75,1016.75,94,0
05/18/2004,04:14,1016.75,1016.75,1016.75,1016.75,85,0
05/18/2004,04:15,1016.75,1016.75,1016.75,1016.75,31,0
05/18/2004,04:16,1017.00,1017.00,1017.00,1017.00,5,0
05/18/2004,04:17,1016.75,1016.75,1016.75,1016.75,0,4
05/18/2004,04:19,1016.75,1016.75,1016.25,1016.25,0,79
05/18/2004,04:20,1016.25,1016.50,1016.25,1016.25,8,20
05/18/2004,04:21,1016.25,1016.50,1016.25,1016.50,2,1
05/18/2004,04:23,1016.50,1016.50,1016.50,1016.50,14,0
05/18/2004,04:25,1016.50,1016.50,1016.50,1016.50,8,0
05/18/2004,04:26,1016.50,1016.50,1016.25,1016.25,3,46
05/18/2004,04:27,1016.25,1016.50,1016.25,1016.50,5,4
05/18/2004,04:28,1016.25,1016.25,1016.25,1016.25,0,1
05/18/2004,04:29,1016.50,1016.75,1016.50,1016.75,7,0
05/18/2004,04:30,1016.75,1016.75,1016.75,1016.75,1,0
05/18/2004,04:31,1016.50,1016.75,1016.50,1016.75,1,6
05/18/2004,04:32,1016.75,1016.75,1016.75,1016.75,43,0
05/18/2004,04:33,1016.75,1017.00,1016.75,1017.00,19,17
05/18/2004,04:34,1016.75,1016.75,1016.50,1016.50,0,6
05/18/2004,04:38,1016.75,1016.75,1016.75,1016.75,37,0
05/18/2004,04:39,1016.75,1016.75,1016.75,1016.75,6,0
05/18/2004,04:40,1016.50,1016.50,1016.50,1016.50,0,18
05/18/2004,04:41,1016.50,1016.50,1016.00,1016.25,6,45
05/18/2004,04:42,1016.00,1016.00,1015.50,1015.50,22,115
05/18/2004,04:43,1015.50,1015.50,1015.50,1015.50,0,100
05/18/2004,04:44,1015.50,1015.50,1015.25,1015.25,0,138
05/18/2004,04:45,1015.25,1015.50,1015.25,1015.25,18,76
05/18/2004,04:46,1015.25,1015.25,1015.25,1015.25,0,48
05/18/2004,04:47,1015.25,1015.25,1015.25,1015.25,0,128
05/18/2004,04:48,1015.50,1015.50,1015.25,1015.25,31,4
05/18/2004,04:49,1015.25,1015.25,1015.25,1015.25,0,1
05/18/2004,04:50,1015.50,1015.50,1015.50,1015.50,44,0
05/18/2004,04:51,1015.50,1015.50,1015.50,1015.50,57,0
05/18/2004,04:52,1015.50,1015.50,1015.25,1015.50,20,1
05/18/2004,04:53,1015.50,1015.50,1015.50,1015.50,5,0
05/18/2004,04:54,1015.75,1015.75,1015.75,1015.75,74,0
05/18/2004,04:55,1015.50,1015.75,1015.50,1015.75,10,2
05/18/2004,04:56,1015.75,1015.75,1015.25,1015.25,43,179
05/18/2004,04:57,1015.25,1015.25,1015.25,1015.25,0,28
05/18/2004,04:58,1015.25,1015.25,1015.25,1015.25,0,19
05/18/2004,04:59,1015.25,1015.25,1015.25,1015.25,0,5
05/18/2004,05:00,1015.25,1015.25,1015.25,1015.25,0,156
05/18/2004,05:01,1015.00,1015.00,1014.75,1014.75,0,117
05/18/2004,05:02,1015.00,1015.00,1014.75,1015.00,68,4
05/18/2004,05:03,1015.00,1015.00,1014.50,1014.75,20,149
05/18/2004,05:04,1015.00,1015.00,1014.75,1014.75,1,33
05/18/2004,05:05,1014.75,1015.00,1014.75,1015.00,30,1
05/18/2004,05:06,1015.00,1015.25,1015.00,1015.00,10,46
05/18/2004,05:07,1014.75,1015.00,1014.75,1015.00,5,5
05/18/2004,05:08,1015.00,1015.00,1015.00,1015.00,8,0
05/18/2004,05:09,1014.75,1014.75,1014.75,1014.75,0,37
05/18/2004,05:10,1014.75,1014.75,1014.50,1014.50,0,25
05/18/2004,05:11,1014.75,1014.75,1014.50,1014.50,5,60
05/18/2004,05:12,1014.50,1014.75,1014.50,1014.75,40,4
05/18/2004,05:13,1014.75,1014.75,1014.50,1014.75,32,6
05/18/2004,05:14,1014.75,1014.75,1014.75,1014.75,7,0
05/18/2004,05:15,1015.00,1015.25,1014.75,1015.25,94,5
05/18/2004,05:16,1014.75,1015.25,1014.75,1015.00,1,76
05/18/2004,05:17,1015.00,1015.00,1015.00,1015.00,0,26
05/18/2004,05:18,1015.00,1015.00,1014.75,1014.75,0,114
05/18/2004,05:19,1014.75,1014.75,1014.75,1014.75,0,87
05/18/2004,05:20,1015.00,1015.00,1014.75,1014.75,3,83
05/18/2004,05:22,1015.00,1015.00,1014.75,1014.75,1,95
05/18/2004,05:23,1014.75,1014.75,1014.75,1014.75,0,3
05/18/2004,05:24,1014.50,1014.50,1014.50,1014.50,0,1
05/18/2004,05:27,1014.75,1014.75,1014.25,1014.50,10,206
05/18/2004,05:28,1014.50,1014.50,1014.00,1014.00,55,293
05/18/2004,05:29,1014.25,1014.25,1014.00,1014.25,6,1
05/18/2004,05:30,1014.25,1014.25,1014.25,1014.25,25,0
05/18/2004,05:31,1014.25,1014.25,1014.25,1014.25,24,0
05/18/2004,05:32,1014.00,1014.25,1013.75,1013.75,2,112
05/18/2004,05:33,1014.00,1014.00,1013.75,1013.75,14,21
05/18/2004,05:34,1014.00,1014.25,1014.00,1014.25,50,0
05/18/2004,05:35,1014.25,1014.25,1014.25,1014.25,4,0
05/18/2004,05:36,1014.25,1014.50,1014.00,1014.50,79,4
05/18/2004,05:37,1014.50,1014.50,1014.50,1014.50,31,0
05/18/2004,05:38,1014.75,1014.75,1014.50,1014.75,6,52
05/18/2004,05:39,1014.50,1014.75,1014.50,1014.75,167,10
05/18/2004,05:40,1014.75,1014.75,1014.50,1014.50,17,15
05/18/2004,05:41,1014.75,1014.75,1014.75,1014.75,29,0
05/18/2004,05:42,1014.75,1015.00,1014.75,1015.00,21,0
05/18/2004,05:43,1015.00,1015.00,1014.50,1014.50,50,84
05/18/2004,05:44,1014.75,1014.75,1014.75,1014.75,30,0
05/18/2004,05:45,1014.75,1014.75,1014.75,1014.75,26,0
05/18/2004,05:46,1015.00,1015.00,1014.75,1015.00,49,26
05/18/2004,05:47,1015.00,1015.00,1015.00,1015.00,3,0
05/18/2004,05:48,1014.75,1015.00,1014.75,1015.00,136,4
05/18/2004,05:49,1015.25,1015.25,1015.25,1015.25,315,0
05/18/2004,05:50,1015.25,1015.25,1015.25,1015.25,148,0
05/18/2004,05:51,1015.25,1015.25,1015.25,1015.25,1,0
05/18/2004,05:53,1015.25,1015.25,1015.00,1015.25,108,1
05/18/2004,05:54,1015.25,1015.25,1015.25,1015.25,4,0
05/18/2004,05:55,1015.25,1015.25,1015.00,1015.00,20,16
05/18/2004,05:56,1015.25,1015.50,1015.25,1015.50,262,0
05/18/2004,05:57,1015.25,1015.25,1015.25,1015.25,0,8
05/18/2004,05:58,1015.25,1015.25,1015.25,1015.25,0,18
05/18/2004,05:59,1015.25,1015.25,1015.25,1015.25,0,76
05/18/2004,06:00,1015.25,1015.25,1015.25,1015.25,0,50
05/18/2004,06:01,1015.25,1015.25,1015.25,1015.25,0,52
05/18/2004,06:02,1015.25,1015.25,1015.25,1015.25,0,5
05/18/2004,06:03,1015.25,1015.25,1015.00,1015.00,0,6
05/18/2004,06:04,1015.25,1015.25,1015.25,1015.25,1,0
05/18/2004,06:05,1015.00,1015.00,1014.75,1015.00,14,210
05/18/2004,06:06,1015.00,1015.00,1014.50,1014.50,46,31
05/18/2004,06:07,1014.75,1014.75,1014.50,1014.75,29,2
05/18/2004,06:08,1014.75,1014.75,1014.25,1014.50,43,58
05/18/2004,06:09,1014.25,1014.25,1014.00,1014.25,6,87
05/18/2004,06:10,1014.25,1014.25,1014.25,1014.25,50,0
05/18/2004,06:11,1014.25,1014.25,1014.25,1014.25,15,0
05/18/2004,06:12,1014.50,1014.50,1014.50,1014.50,40,0
05/18/2004,06:13,1014.50,1014.50,1014.25,1014.25,29,70
05/18/2004,06:14,1014.25,1014.25,1014.25,1014.25,0,108
05/18/2004,06:15,1014.25,1014.25,1014.25,1014.25,0,19
05/18/2004,06:16,1014.00,1014.25,1014.00,1014.00,1,150
05/18/2004,06:17,1014.00,1014.25,1014.00,1014.25,1,1
05/18/2004,06:18,1014.25,1014.25,1014.00,1014.00,60,2
05/18/2004,06:19,1014.25,1014.50,1014.00,1014.50,16,1
05/18/2004,06:20,1014.50,1014.50,1014.50,1014.50,112,0
05/18/2004,06:21,1014.50,1014.50,1014.50,1014.50,2,0
05/18/2004,06:22,1014.25,1014.50,1014.25,1014.50,117,31
05/18/2004,06:23,1014.50,1014.75,1014.50,1014.50,89,7
05/18/2004,06:24,1014.25,1014.25,1014.25,1014.25,0,20
05/18/2004,06:25,1014.50,1014.50,1014.25,1014.50,157,1
05/18/2004,06:26,1014.50,1014.75,1014.50,1014.50,51,1
05/18/2004,06:27,1014.75,1014.75,1014.75,1014.75,19,0
05/18/2004,06:28,1014.75,1014.75,1014.75,1014.75,44,0
05/18/2004,06:29,1015.00,1015.00,1015.00,1015.00,28,0
05/18/2004,06:30,1014.75,1014.75,1014.75,1014.75,0,25
05/18/2004,06:31,1014.75,1014.75,1014.75,1014.75,0,30
05/18/2004,06:32,1014.75,1015.00,1014.75,1015.00,33,1
05/18/2004,06:33,1015.00,1015.25,1015.00,1015.25,111,0
05/18/2004,06:34,1015.00,1015.00,1014.75,1015.00,26,37
05/18/2004,06:35,1014.75,1014.75,1014.75,1014.75,0,141
05/18/2004,06:36,1014.75,1015.25,1014.75,1015.00,43,62
05/18/2004,06:37,1015.00,1015.75,1015.00,1015.50,276,140
05/18/2004,06:38,1015.50,1015.75,1015.25,1015.25,13,66
05/18/2004,06:39,1015.50,1015.75,1015.50,1015.50,77,136
05/18/2004,06:40,1015.50,1015.50,1015.50,1015.50,0,6
05/18/2004,06:41,1015.50,1015.50,1015.50,1015.50,0,43
05/18/2004,06:42,1015.50,1015.50,1015.50,1015.50,0,102
05/18/2004,06:43,1015.50,1015.75,1015.50,1015.75,8,1
05/18/2004,06:44,1015.50,1015.50,1015.50,1015.50,0,35
05/18/2004,06:45,1015.75,1015.75,1015.25,1015.25,2,14
05/18/2004,06:46,1015.25,1015.25,1015.00,1015.25,183,209
05/18/2004,06:47,1015.25,1015.25,1015.25,1015.25,50,0
05/18/2004,06:48,1015.25,1015.50,1015.25,1015.25,4,283
05/18/2004,06:49,1015.25,1015.25,1015.00,1015.25,84,86
05/18/2004,06:50,1015.25,1015.50,1015.25,1015.50,182,0
05/18/2004,06:51,1015.75,1016.25,1015.75,1016.25,369,28
05/18/2004,06:52,1016.25,1016.25,1015.75,1016.00,20,280
05/18/2004,06:53,1015.75,1016.00,1015.75,1016.00,201,8
05/18/2004,06:54,1016.00,1016.25,1016.00,1016.00,10,1
05/18/2004,06:55,1016.00,1016.25,1016.00,1016.25,10,3
05/18/2004,06:56,1016.25,1016.25,1016.00,1016.00,274,24
05/18/2004,06:57,1016.00,1016.00,1016.00,1016.00,0,4
05/18/2004,06:58,1016.00,1016.25,1016.00,1016.25,75,3
05/18/2004,06:59,1016.25,1016.25,1016.25,1016.25,62,0
05/18/2004,07:00,1016.25,1016.50,1016.25,1016.25,58,2
05/18/2004,07:01,1016.25,1016.25,1016.25,1016.25,0,8
05/18/2004,07:02,1016.50,1016.50,1016.25,1016.25,6,45
05/18/2004,07:03,1016.25,1016.50,1016.25,1016.25,125,88
05/18/2004,07:04,1016.25,1016.25,1016.25,1016.25,0,4
05/18/2004,07:05,1016.50,1016.50,1016.50,1016.50,10,0
05/18/2004,07:06,1016.50,1016.50,1016.25,1016.25,3,1
05/18/2004,07:07,1016.50,1017.00,1016.50,1016.75,181,68
05/18/2004,07:08,1017.00,1017.25,1016.75,1017.00,318,19
05/18/2004,07:09,1017.00,1017.00,1016.75,1016.75,2,22
05/18/2004,07:10,1017.00,1017.25,1016.75,1017.00,90,117
05/18/2004,07:11,1017.00,1017.00,1016.75,1017.00,77,123
05/18/2004,07:12,1017.00,1017.25,1017.00,1017.25,143,8
05/18/2004,07:13,1017.00,1017.25,1017.00,1017.00,1,38
05/18/2004,07:14,1017.00,1017.25,1017.00,1017.00,18,100
05/18/2004,07:15,1017.00,1017.25,1016.75,1016.75,30,172
05/18/2004,07:16,1017.00,1017.00,1016.75,1016.75,30,133
05/18/2004,07:17,1017.00,1017.00,1016.50,1016.75,72,87
05/18/2004,07:18,1016.75,1016.75,1016.50,1016.50,1,4
05/18/2004,07:19,1016.50,1016.50,1016.25,1016.50,2,384
05/18/2004,07:20,1016.50,1016.50,1016.50,1016.50,191,0
05/18/2004,07:21,1016.50,1016.50,1016.50,1016.50,273,0
05/18/2004,07:22,1016.50,1016.50,1016.25,1016.25,62,7
05/18/2004,07:23,1016.50,1016.75,1016.50,1016.50,115,16
05/18/2004,07:24,1016.50,1016.75,1016.50,1016.75,163,7
05/18/2004,07:25,1017.00,1017.00,1016.50,1016.75,28,77
05/18/2004,07:26,1016.50,1016.75,1016.50,1016.50,1,61
05/18/2004,07:27,1016.50,1016.50,1016.25,1016.25,25,23
05/18/2004,07:28,1016.50,1016.75,1016.25,1016.50,12,3
05/18/2004,07:29,1016.50,1016.50,1015.75,1015.75,66,404
05/18/2004,07:30,1015.75,1016.50,1015.75,1016.25,177,74
05/18/2004,07:31,1016.00,1016.25,1016.00,1016.25,27,10
05/18/2004,07:32,1016.00,1016.75,1016.00,1016.75,400,43
05/18/2004,07:33,1016.75,1016.75,1016.50,1016.50,109,24
05/18/2004,07:34,1016.50,1016.50,1015.75,1015.75,0,243
05/18/2004,07:35,1015.75,1016.00,1015.75,1015.75,4,56
05/18/2004,07:36,1015.75,1015.75,1015.75,1015.75,0,423
05/18/2004,07:37,1015.75,1015.75,1015.25,1015.75,204,312
05/18/2004,07:38,1015.75,1015.75,1015.50,1015.50,24,5
05/18/2004,07:39,1015.75,1016.25,1015.75,1016.25,712,0
05/18/2004,07:40,1016.25,1016.25,1016.00,1016.25,21,3
05/18/2004,07:41,1016.25,1016.25,1015.75,1015.75,7,134
05/18/2004,07:42,1016.00,1016.25,1016.00,1016.25,151,0
05/18/2004,07:43,1016.25,1016.25,1015.50,1015.50,56,446
05/18/2004,07:44,1015.50,1015.50,1015.00,1015.00,31,562
05/18/2004,07:45,1015.00,1015.25,1015.00,1015.00,10,169
05/18/2004,07:46,1015.25,1015.25,1015.25,1015.25,141,0
05/18/2004,07:47,1015.00,1015.25,1015.00,1015.25,163,2
05/18/2004,07:48,1015.25,1015.50,1015.25,1015.50,142,0
05/18/2004,07:49,1015.50,1015.50,1015.25,1015.50,84,67
05/18/2004,07:50,1015.50,1015.50,1015.25,1015.50,21,33
05/18/2004,07:51,1015.50,1015.50,1015.25,1015.50,29,1
05/18/2004,07:52,1015.25,1015.50,1015.25,1015.25,5,119
05/18/2004,07:53,1015.00,1015.50,1015.00,1015.25,60,31
05/18/2004,07:54,1015.25,1015.25,1015.00,1015.25,2,18
05/18/2004,07:55,1015.00,1015.25,1015.00,1015.25,2,1
05/18/2004,07:56,1015.25,1015.25,1015.25,1015.25,140,0
05/18/2004,07:57,1015.25,1015.50,1015.25,1015.50,141,0
05/18/2004,07:58,1015.75,1015.75,1015.50,1015.50,4,66
05/18/2004,07:59,1015.75,1015.75,1015.75,1015.75,65,0
05/18/2004,08:00,1015.75,1015.75,1015.50,1015.50,5,3
05/18/2004,08:01,1015.50,1015.75,1015.50,1015.50,2,15
05/18/2004,08:02,1015.50,1015.75,1015.50,1015.50,6,70
05/18/2004,08:03,1015.50,1015.50,1015.25,1015.25,0,79
05/18/2004,08:04,1015.50,1015.75,1015.50,1015.50,65,29
05/18/2004,08:05,1015.50,1015.50,1015.50,1015.50,0,2
05/18/2004,08:06,1015.50,1015.75,1015.50,1015.50,4,139
05/18/2004,08:07,1015.50,1015.50,1015.50,1015.50,0,22
05/18/2004,08:08,1015.75,1015.75,1015.50,1015.75,11,31
05/18/2004,08:09,1015.50,1015.50,1015.25,1015.25,0,174
05/18/2004,08:10,1015.25,1015.25,1015.25,1015.25,0,28
05/18/2004,08:11,1015.25,1015.25,1014.75,1015.00,123,159
05/18/2004,08:12,1015.00,1015.75,1015.00,1015.25,356,46
05/18/2004,08:13,1015.25,1015.50,1015.25,1015.50,3,2
05/18/2004,08:14,1015.25,1015.50,1015.25,1015.25,1,73
05/18/2004,08:15,1015.25,1015.25,1015.00,1015.25,7,19
05/18/2004,08:16,1015.25,1015.25,1015.00,1015.00,33,48
05/18/2004,08:17,1015.00,1015.25,1015.00,1015.00,1,59
05/18/2004,08:18,1015.00,1015.00,1015.00,1015.00,0,258
05/18/2004,08:19,1015.00,1015.25,1015.00,1015.00,10,33
05/18/2004,08:20,1015.25,1015.25,1015.00,1015.25,130,3
05/18/2004,08:21,1015.00,1015.25,1015.00,1015.25,10,3
05/18/2004,08:22,1015.25,1015.50,1015.25,1015.25,105,72
05/18/2004,08:23,1015.25,1015.25,1015.00,1015.25,2,325
05/18/2004,08:24,1015.25,1015.25,1015.00,1015.25,107,32
05/18/2004,08:25,1015.25,1015.50,1015.25,1015.50,209,1
05/18/2004,08:26,1015.50,1015.50,1015.25,1015.50,5,50
05/18/2004,08:27,1015.25,1015.25,1015.00,1015.25,2,26
05/18/2004,08:28,1015.00,1015.00,1015.00,1015.00,0,175
05/18/2004,08:29,1015.00,1015.00,1014.75,1014.75,508,285
05/18/2004,08:30,1014.75,1015.00,1014.50,1014.75,608,1271
05/18/2004,08:31,1014.50,1014.50,1013.75,1013.75,2838,3305
05/18/2004,08:32,1014.00,1014.25,1013.50,1013.50,1425,2389
05/18/2004,08:33,1013.25,1013.75,1012.75,1013.75,4061,2439
05/18/2004,08:34,1013.75,1014.50,1013.50,1014.50,3642,2944
05/18/2004,08:35,1014.50,1015.25,1014.25,1015.25,5267,3024
05/18/2004,08:36,1015.00,1016.75,1014.75,1016.00,8559,4352
05/18/2004,08:37,1016.00,1016.25,1015.50,1015.50,1244,1731
05/18/2004,08:38,1015.50,1016.00,1015.25,1016.00,1412,1210
05/18/2004,08:39,1016.00,1016.25,1015.50,1015.75,1034,1285
05/18/2004,08:40,1015.75,1016.00,1015.50,1015.50,1048,1252
05/18/2004,08:41,1015.75,1015.75,1014.50,1014.50,974,2316
05/18/2004,08:42,1014.50,1015.00,1014.50,1015.00,1108,1371
05/18/2004,08:43,1015.00,1015.25,1014.25,1015.00,1733,1593
05/18/2004,08:44,1014.75,1015.00,1014.25,1014.50,545,762
05/18/2004,08:45,1014.50,1015.25,1014.50,1014.75,602,1028
05/18/2004,08:46,1015.00,1015.75,1014.50,1015.50,1626,814
05/18/2004,08:47,1015.50,1015.75,1015.00,1015.50,918,1524
05/18/2004,08:48,1015.50,1016.50,1015.00,1015.25,2079,2271
05/18/2004,08:49,1015.00,1015.25,1014.25,1015.00,1678,1736
05/18/2004,08:50,1015.00,1015.00,1014.25,1014.25,353,1229
05/18/2004,08:51,1014.25,1014.50,1012.75,1013.25,1885,5244
05/18/2004,08:52,1013.25,1013.75,1013.00,1013.75,1514,713
05/18/2004,08:53,1013.75,1013.75,1013.00,1013.50,1018,665
05/18/2004,08:54,1013.75,1014.25,1013.50,1014.00,1539,228
05/18/2004,08:55,1014.00,1014.75,1013.75,1014.50,2152,789
05/18/2004,08:56,1014.50,1014.75,1013.75,1013.75,856,889
05/18/2004,08:57,1013.75,1014.75,1013.75,1014.75,994,444
05/18/2004,08:58,1014.75,1014.75,1013.75,1013.75,534,1159
05/18/2004,08:59,1013.75,1014.00,1013.00,1013.50,1577,2307
05/18/2004,09:00,1013.50,1014.50,1013.25,1014.25,937,539
05/18/2004,09:01,1014.25,1015.25,1014.25,1014.75,2726,2215
05/18/2004,09:02,1014.75,1014.75,1013.50,1013.50,527,1958
05/18/2004,09:03,1013.50,1014.00,1013.00,1013.75,1357,919
05/18/2004,09:04,1014.00,1015.50,1013.50,1015.50,2487,1232
05/18/2004,09:05,1015.50,1016.25,1015.25,1015.75,3166,1515
05/18/2004,09:06,1016.00,1016.25,1014.75,1014.75,1572,2082
05/18/2004,09:07,1015.00,1015.75,1014.75,1015.50,1207,588
05/18/2004,09:08,1015.75,1016.25,1015.50,1016.00,574,475
05/18/2004,09:09,1016.00,1016.25,1015.75,1016.25,931,566
05/18/2004,09:10,1016.25,1016.25,1015.00,1016.00,1613,879
05/18/2004,09:11,1016.00,1016.75,1015.75,1016.50,3454,1992
05/18/2004,09:12,1016.50,1016.50,1015.50,1015.50,409,1515
05/18/2004,09:13,1015.50,1016.00,1015.25,1015.25,244,1248
05/18/2004,09:14,1015.25,1015.50,1014.25,1014.75,922,1503
05/18/2004,09:15,1014.75,1015.25,1014.50,1015.00,1356,548
05/18/2004,09:16,1015.00,1015.25,1014.50,1014.50,103,993
05/18/2004,09:17,1014.50,1014.50,1013.75,1014.50,1409,2175
05/18/2004,09:18,1014.50,1015.25,1014.25,1014.75,1992,1620
05/18/2004,09:19,1014.75,1014.75,1014.25,1014.50,244,1335
05/18/2004,09:20,1014.50,1015.25,1014.50,1014.50,643,821
05/18/2004,09:21,1014.50,1014.75,1014.25,1014.50,244,423
05/18/2004,09:22,1014.50,1014.75,1014.25,1014.50,335,352
05/18/2004,09:23,1014.50,1015.25,1014.50,1014.75,748,385
05/18/2004,09:24,1014.75,1016.00,1014.75,1015.75,2323,872
05/18/2004,09:25,1015.75,1016.25,1015.25,1015.50,1221,947
05/18/2004,09:26,1015.50,1015.50,1015.00,1015.25,794,302
05/18/2004,09:27,1015.00,1015.75,1015.00,1015.25,553,451
05/18/2004,09:28,1015.25,1015.75,1015.00,1015.25,696,291
05/18/2004,09:29,1015.25,1015.25,1014.50,1014.50,490,886
05/18/2004,09:30,1014.50,1015.00,1014.25,1014.75,620,444
05/18/2004,09:31,1015.00,1015.25,1014.50,1014.50,395,450
05/18/2004,09:32,1014.75,1015.00,1014.00,1014.00,529,1062
05/18/2004,09:33,1014.25,1015.00,1014.00,1014.75,647,481
05/18/2004,09:34,1014.50,1014.75,1014.25,1014.50,367,541
05/18/2004,09:35,1014.25,1014.75,1014.00,1014.50,303,368
05/18/2004,09:36,1014.50,1015.00,1014.25,1014.50,159,471
05/18/2004,09:37,1014.50,1015.25,1014.25,1015.00,1574,659
05/18/2004,09:38,1015.25,1016.25,1014.75,1015.75,2739,1557
05/18/2004,09:39,1016.00,1016.00,1014.75,1014.75,288,957
05/18/2004,09:40,1015.00,1015.75,1014.50,1015.75,1042,473
05/18/2004,09:41,1015.50,1016.50,1015.50,1016.50,1553,435
05/18/2004,09:42,1016.50,1017.25,1016.25,1016.75,4108,1668
05/18/2004,09:43,1016.50,1017.00,1016.50,1017.00,1762,205
05/18/2004,09:44,1017.00,1017.25,1016.50,1016.75,718,866
05/18/2004,09:45,1016.75,1018.00,1016.50,1017.50,4922,2221
05/18/2004,09:46,1017.50,1018.50,1016.75,1018.00,7991,2110
05/18/2004,09:47,1018.25,1018.25,1017.00,1017.25,1753,3824
05/18/2004,09:48,1017.25,1017.50,1016.75,1017.25,1110,1629
05/18/2004,09:49,1017.25,1017.50,1017.00,1017.25,565,409
05/18/2004,09:50,1017.25,1017.50,1016.75,1017.00,443,798
05/18/2004,09:51,1017.00,1017.25,1016.50,1016.75,369,634
05/18/2004,09:52,1016.75,1017.00,1016.50,1016.75,294,733
05/18/2004,09:53,1016.75,1017.50,1016.50,1017.50,1058,137
05/18/2004,09:54,1017.50,1017.75,1017.25,1017.50,129,893
05/18/2004,09:55,1017.25,1017.25,1017.00,1017.00,133,383
05/18/2004,09:56,1017.25,1018.50,1017.00,1017.25,3273,3138
05/18/2004,09:57,1017.25,1017.50,1016.75,1017.50,2959,797
05/18/2004,09:58,1017.25,1017.50,1017.25,1017.25,148,148
05/18/2004,09:59,1017.50,1017.50,1017.25,1017.25,308,248
05/18/2004,10:00,1017.25,1017.75,1017.25,1017.25,198,398
05/18/2004,10:01,1017.50,1017.75,1017.25,1017.75,378,106
05/18/2004,10:02,1017.75,1018.50,1017.50,1018.25,2184,550
05/18/2004,10:03,1018.25,1018.50,1017.50,1017.75,912,1555
05/18/2004,10:04,1017.75,1018.00,1017.50,1017.50,332,726
05/18/2004,10:05,1017.50,1017.75,1017.00,1017.00,272,670
05/18/2004,10:06,1017.25,1017.25,1016.50,1017.00,517,1044
05/18/2004,10:07,1017.00,1017.25,1016.75,1017.00,320,336
05/18/2004,10:08,1017.00,1017.75,1017.00,1017.50,731,265
05/18/2004,10:09,1017.50,1017.50,1017.00,1017.00,73,247
05/18/2004,10:10,1017.00,1017.75,1016.75,1017.00,1153,920
05/18/2004,10:11,1017.25,1017.75,1017.00,1017.00,370,591
05/18/2004,10:12,1017.00,1017.25,1016.25,1016.75,1262,2167
05/18/2004,10:13,1016.75,1017.00,1016.50,1016.75,478,350
05/18/2004,10:14,1016.75,1017.75,1016.75,1017.50,1537,583
05/18/2004,10:15,1017.75,1017.75,1017.25,1017.25,139,366
05/18/2004,10:16,1017.50,1017.50,1017.00,1017.00,315,527
05/18/2004,10:17,1016.75,1017.25,1016.75,1017.25,116,816
05/18/2004,10:18,1017.00,1017.50,1016.75,1017.50,528,99
05/18/2004,10:19,1017.50,1017.50,1017.00,1017.25,121,521
05/18/2004,10:20,1017.25,1018.00,1017.00,1017.50,1038,602
05/18/2004,10:21,1017.50,1018.00,1017.25,1017.50,424,245
05/18/2004,10:22,1017.50,1017.75,1016.75,1017.00,481,495
05/18/2004,10:23,1017.25,1017.25,1016.50,1016.50,122,1125
05/18/2004,10:24,1016.75,1016.75,1016.25,1016.50,185,758
05/18/2004,10:25,1016.50,1016.75,1016.25,1016.75,112,70
05/18/2004,10:26,1016.75,1016.75,1016.50,1016.50,448,675
05/18/2004,10:27,1016.50,1017.00,1016.25,1017.00,482,1055
05/18/2004,10:28,1016.75,1017.00,1016.50,1016.75,46,155
05/18/2004,10:29,1016.75,1017.00,1016.75,1017.00,326,252
05/18/2004,10:30,1017.00,1017.50,1016.75,1016.75,697,379
05/18/2004,10:31,1016.75,1017.25,1016.50,1017.00,590,639
05/18/2004,10:32,1016.75,1017.00,1016.50,1016.50,24,824
05/18/2004,10:33,1016.50,1016.50,1016.25,1016.50,342,365
05/18/2004,10:34,1016.75,1017.00,1016.50,1016.75,374,376
05/18/2004,10:35,1017.00,1017.00,1016.50,1016.75,447,248
05/18/2004,10:36,1016.75,1017.25,1016.50,1016.75,417,693
05/18/2004,10:37,1016.75,1016.75,1016.25,1016.75,188,848
05/18/2004,10:38,1016.50,1016.50,1016.25,1016.50,242,1102
05/18/2004,10:39,1016.25,1016.75,1016.25,1016.75,273,166
05/18/2004,10:40,1016.75,1017.00,1016.50,1016.50,16,472
05/18/2004,10:41,1016.50,1017.00,1016.50,1016.75,458,319
05/18/2004,10:42,1016.75,1016.75,1016.50,1016.75,168,38
05/18/2004,10:43,1016.75,1016.75,1016.00,1016.75,773,1467
05/18/2004,10:44,1016.50,1016.75,1016.25,1016.25,538,909
05/18/2004,10:45,1016.50,1017.00,1016.50,1017.00,483,266
05/18/2004,10:46,1016.75,1017.00,1016.25,1016.50,142,504
05/18/2004,10:47,1016.50,1016.75,1016.25,1016.50,564,1190
05/18/2004,10:48,1016.50,1017.00,1016.25,1016.75,331,52
05/18/2004,10:49,1016.75,1016.75,1016.25,1016.50,920,872
05/18/2004,10:50,1016.50,1016.75,1016.25,1016.75,298,169
05/18/2004,10:51,1016.50,1017.50,1016.50,1017.25,2769,858
05/18/2004,10:52,1017.00,1017.25,1016.75,1017.00,154,384
05/18/2004,10:53,1017.00,1017.00,1016.75,1016.75,22,10
05/18/2004,10:54,1016.75,1017.00,1016.50,1017.00,32,158
05/18/2004,10:55,1016.75,1017.25,1016.75,1017.25,156,236
05/18/2004,10:56,1017.25,1017.25,1016.75,1017.00,283,307
05/18/2004,10:57,1017.00,1017.50,1016.75,1017.25,713,208
05/18/2004,10:58,1017.25,1017.50,1016.75,1017.00,225,703
05/18/2004,10:59,1017.00,1017.25,1016.75,1017.00,408,826
05/18/2004,11:00,1016.75,1017.00,1016.50,1016.75,64,669
05/18/2004,11:01,1017.00,1017.25,1016.75,1017.00,336,60
05/18/2004,11:02,1017.00,1017.25,1016.75,1017.00,107,444
05/18/2004,11:03,1017.00,1017.00,1016.75,1017.00,4,34
05/18/2004,11:04,1017.00,1017.00,1016.50,1016.75,8,129
05/18/2004,11:05,1016.50,1017.00,1016.50,1016.75,244,96
05/18/2004,11:06,1016.75,1017.00,1016.75,1017.00,79,17
05/18/2004,11:07,1017.00,1017.25,1016.75,1017.00,162,121
05/18/2004,11:08,1017.00,1017.50,1017.00,1017.25,1081,397
05/18/2004,11:09,1017.25,1017.50,1016.50,1016.75,49,1321
05/18/2004,11:10,1016.75,1017.00,1016.75,1017.00,694,8
05/18/2004,11:11,1017.00,1018.25,1016.75,1018.00,2055,378
05/18/2004,11:12,1018.00,1019.00,1017.75,1018.75,4646,1830
05/18/2004,11:13,1018.75,1019.00,1017.75,1018.25,1005,1308
05/18/2004,11:14,1018.00,1018.50,1017.75,1018.25,485,636
05/18/2004,11:15,1018.00,1018.00,1017.75,1018.00,454,124
05/18/2004,11:16,1018.00,1018.75,1018.00,1018.25,558,503
05/18/2004,11:17,1018.25,1018.75,1018.25,1018.50,410,236
05/18/2004,11:18,1018.50,1019.00,1018.25,1019.00,1976,746
05/18/2004,11:19,1019.00,1019.00,1018.50,1018.50,508,1132
05/18/2004,11:20,1018.50,1018.75,1018.00,1018.50,617,668
05/18/2004,11:21,1018.50,1018.75,1018.25,1018.50,268,228
05/18/2004,11:22,1018.75,1018.75,1018.25,1018.25,114,836
05/18/2004,11:23,1018.25,1018.50,1018.00,1018.00,37,296
05/18/2004,11:24,1018.25,1018.75,1018.25,1018.50,923,248
05/18/2004,11:25,1018.50,1018.50,1018.25,1018.50,148,38
05/18/2004,11:26,1018.50,1018.50,1018.25,1018.50,200,27
05/18/2004,11:27,1018.50,1018.50,1018.25,1018.25,170,42
05/18/2004,11:28,1018.25,1018.50,1018.25,1018.50,102,85
05/18/2004,11:29,1018.25,1018.50,1018.25,1018.25,43,51
05/18/2004,11:30,1018.25,1018.50,1018.00,1018.00,47,291
05/18/2004,11:31,1018.00,1018.50,1018.00,1018.50,373,176
05/18/2004,11:32,1018.25,1018.50,1018.00,1018.25,24,656
05/18/2004,11:33,1018.25,1018.50,1018.25,1018.25,186,162
05/18/2004,11:34,1018.25,1018.75,1018.25,1018.50,274,300
05/18/2004,11:35,1018.75,1018.75,1018.00,1018.25,24,341
05/18/2004,11:36,1018.25,1018.25,1017.75,1018.00,49,243
05/18/2004,11:37,1018.25,1018.25,1017.75,1018.00,93,316
05/18/2004,11:38,1018.00,1018.25,1018.00,1018.00,92,389
05/18/2004,11:39,1018.00,1018.25,1017.75,1017.75,16,121
05/18/2004,11:40,1017.75,1018.00,1017.75,1018.00,177,11
05/18/2004,11:41,1018.00,1018.00,1017.75,1017.75,170,281
05/18/2004,11:42,1017.75,1018.00,1017.50,1017.75,323,187
05/18/2004,11:43,1018.00,1018.00,1017.75,1017.75,62,25
05/18/2004,11:44,1018.00,1018.00,1017.75,1017.75,17,215
05/18/2004,11:45,1017.75,1018.00,1017.50,1017.50,8,159
05/18/2004,11:46,1017.50,1018.00,1017.50,1017.75,120,12
05/18/2004,11:47,1017.75,1018.00,1017.75,1017.75,4,560
05/18/2004,11:48,1017.75,1018.00,1017.50,1017.75,71,281
05/18/2004,11:49,1017.75,1017.75,1017.50,1017.75,86,6
05/18/2004,11:50,1017.75,1018.00,1017.50,1017.75,520,31
05/18/2004,11:51,1018.00,1018.00,1017.75,1018.00,204,79
05/18/2004,11:52,1018.00,1018.25,1018.00,1018.25,413,159
05/18/2004,11:53,1018.25,1018.25,1018.00,1018.00,43,65
05/18/2004,11:54,1018.00,1018.25,1018.00,1018.00,14,45
05/18/2004,11:55,1018.25,1018.25,1017.50,1017.75,55,1049
05/18/2004,11:56,1017.75,1018.00,1017.50,1018.00,311,2
05/18/2004,11:57,1017.75,1018.00,1017.75,1017.75,17,827
05/18/2004,11:58,1017.75,1017.75,1017.50,1017.50,78,80
05/18/2004,11:59,1017.50,1017.50,1017.00,1017.25,717,1647
05/18/2004,12:00,1017.25,1017.50,1017.25,1017.50,23,390
05/18/2004,12:01,1017.25,1017.50,1016.75,1017.00,305,1433
05/18/2004,12:02,1017.00,1017.00,1016.50,1017.00,542,958
05/18/2004,12:03,1017.00,1017.25,1016.25,1016.50,233,1680
05/18/2004,12:04,1016.25,1017.50,1016.25,1017.50,1808,605
05/18/2004,12:05,1017.50,1017.75,1017.00,1017.50,645,498
05/18/2004,12:06,1017.25,1017.50,1017.25,1017.50,407,24
05/18/2004,12:07,1017.25,1017.50,1017.25,1017.25,30,660
05/18/2004,12:08,1017.25,1017.25,1016.75,1017.25,1406,1558
05/18/2004,12:09,1017.25,1017.50,1016.50,1017.00,1063,710
05/18/2004,12:10,1017.25,1017.25,1016.75,1016.75,15,316
05/18/2004,12:11,1017.00,1017.00,1016.50,1016.75,157,476
05/18/2004,12:12,1016.75,1017.25,1016.75,1017.25,657,427
05/18/2004,12:13,1017.00,1017.25,1016.75,1016.75,12,283
05/18/2004,12:14,1016.75,1017.25,1016.75,1017.00,252,228
05/18/2004,12:15,1017.00,1017.25,1016.75,1016.75,28,209
05/18/2004,12:16,1017.00,1017.00,1016.75,1017.00,127,6
05/18/2004,12:17,1017.00,1017.25,1017.00,1017.25,160,2
05/18/2004,12:18,1017.25,1017.25,1017.00,1017.00,166,7
05/18/2004,12:19,1017.25,1017.25,1016.50,1016.50,61,2136
05/18/2004,12:20,1016.75,1016.75,1016.50,1016.75,17,69
05/18/2004,12:21,1016.50,1017.00,1016.25,1017.00,798,211
05/18/2004,12:22,1017.00,1017.50,1016.75,1017.25,737,106
05/18/2004,12:23,1017.25,1017.25,1016.75,1017.25,40,63
05/18/2004,12:24,1017.25,1017.50,1017.00,1017.25,226,56
05/18/2004,12:25,1017.25,1017.50,1017.00,1017.25,350,141
05/18/2004,12:26,1017.25,1017.25,1017.25,1017.25,117,0
05/18/2004,12:27,1017.25,1017.25,1016.50,1016.50,107,375
05/18/2004,12:28,1016.50,1017.25,1016.50,1017.00,381,138
05/18/2004,12:29,1017.00,1017.00,1016.75,1016.75,42,238
05/18/2004,12:30,1017.00,1017.00,1016.75,1017.00,28,3
05/18/2004,12:31,1017.00,1017.25,1016.75,1017.25,388,193
05/18/2004,12:32,1017.00,1017.25,1016.75,1016.75,59,366
05/18/2004,12:33,1017.00,1017.00,1016.75,1017.00,157,75
05/18/2004,12:34,1017.00,1017.25,1017.00,1017.25,172,0
05/18/2004,12:35,1017.25,1017.50,1017.00,1017.25,66,275
05/18/2004,12:36,1017.25,1017.25,1017.25,1017.25,48,0
05/18/2004,12:37,1017.00,1017.50,1017.00,1017.50,114,36
05/18/2004,12:38,1017.50,1017.75,1017.25,1017.75,416,16
05/18/2004,12:39,1017.75,1017.75,1017.00,1017.00,87,828
05/18/2004,12:40,1017.25,1017.50,1017.00,1017.50,70,10
05/18/2004,12:41,1017.25,1017.75,1017.25,1017.75,529,10
05/18/2004,12:42,1017.75,1017.75,1017.50,1017.50,12,132
05/18/2004,12:43,1017.50,1017.75,1017.25,1017.75,141,40
05/18/2004,12:44,1017.75,1017.75,1017.25,1017.50,195,378
05/18/2004,12:45,1017.25,1017.50,1017.25,1017.50,12,308
05/18/2004,12:46,1017.25,1017.50,1017.25,1017.50,166,2
05/18/2004,12:47,1017.25,1017.50,1017.00,1017.00,24,202
05/18/2004,12:48,1017.25,1017.25,1017.00,1017.25,135,320
05/18/2004,12:49,1017.50,1017.75,1017.25,1017.50,229,44
05/18/2004,12:50,1017.50,1017.75,1017.50,1017.50,58,338
05/18/2004,12:51,1017.75,1017.75,1017.50,1017.50,5,379
05/18/2004,12:52,1017.50,1017.75,1017.25,1017.25,51,511
05/18/2004,12:53,1017.25,1017.25,1016.75,1017.00,191,300
05/18/2004,12:54,1017.00,1017.00,1016.50,1016.50,384,626
05/18/2004,12:55,1016.50,1016.75,1016.25,1016.50,117,398
05/18/2004,12:56,1016.75,1017.00,1016.50,1017.00,694,286
05/18/2004,12:57,1017.00,1017.25,1016.75,1016.75,364,250
05/18/2004,12:58,1016.75,1017.00,1016.25,1016.50,732,531
05/18/2004,12:59,1016.50,1016.75,1016.00,1016.00,83,1850
05/18/2004,13:00,1016.00,1016.00,1014.75,1015.00,782,2933
05/18/2004,13:01,1015.00,1015.25,1014.75,1015.00,953,1075
05/18/2004,13:02,1015.25,1015.75,1015.00,1015.75,1641,97
05/18/2004,13:03,1015.75,1015.75,1015.00,1015.25,217,1832
05/18/2004,13:04,1015.25,1015.50,1015.00,1015.25,125,329
05/18/2004,13:05,1015.25,1015.50,1015.00,1015.50,276,98
05/18/2004,13:06,1015.25,1015.75,1015.25,1015.75,832,34
05/18/2004,13:07,1015.75,1016.25,1015.75,1016.25,761,265
05/18/2004,13:08,1016.25,1016.75,1016.00,1016.50,1625,290
05/18/2004,13:09,1016.50,1016.50,1016.00,1016.00,461,354
05/18/2004,13:10,1016.00,1016.50,1016.00,1016.00,277,52
05/18/2004,13:11,1016.00,1017.00,1016.00,1017.00,1360,75
05/18/2004,13:12,1017.00,1017.00,1016.25,1016.50,670,1205
05/18/2004,13:13,1016.75,1017.50,1016.50,1017.50,1731,85
05/18/2004,13:14,1017.25,1017.50,1016.75,1017.00,640,730
05/18/2004,13:15,1016.75,1017.25,1016.75,1017.00,86,156
05/18/2004,13:16,1017.00,1017.25,1016.75,1016.75,83,173
05/18/2004,13:17,1016.75,1017.00,1016.75,1017.00,47,86
05/18/2004,13:18,1017.00,1017.25,1016.75,1016.75,243,172
05/18/2004,13:19,1016.75,1017.25,1016.75,1017.00,251,197
05/18/2004,13:20,1017.00,1017.00,1016.75,1016.75,6,286
05/18/2004,13:21,1016.75,1017.25,1016.50,1017.00,287,511
05/18/2004,13:22,1017.00,1017.00,1016.75,1016.75,30,98
05/18/2004,13:23,1017.00,1017.25,1017.00,1017.00,213,7
05/18/2004,13:24,1017.25,1017.25,1016.50,1017.25,1371,704
05/18/2004,13:25,1017.25,1017.50,1017.00,1017.00,313,750
05/18/2004,13:26,1017.25,1017.25,1016.75,1016.75,233,400
05/18/2004,13:27,1017.00,1017.25,1016.50,1017.25,603,308
05/18/2004,13:28,1017.50,1018.25,1017.00,1018.00,2533,151
05/18/2004,13:29,1018.00,1018.25,1017.25,1017.50,809,1358
05/18/2004,13:30,1017.50,1017.75,1017.25,1017.50,720,467
05/18/2004,13:31,1017.50,1017.75,1017.25,1017.25,645,404
05/18/2004,13:32,1017.25,1017.75,1017.25,1017.25,205,390
05/18/2004,13:33,1017.50,1017.75,1017.25,1017.25,147,637
05/18/2004,13:34,1017.25,1017.50,1017.00,1017.25,241,675
05/18/2004,13:35,1017.00,1017.25,1016.75,1017.25,169,113
05/18/2004,13:36,1017.25,1017.50,1017.00,1017.00,500,563
05/18/2004,13:37,1017.25,1017.50,1017.00,1017.25,317,75
05/18/2004,13:38,1017.25,1017.25,1017.00,1017.25,200,10
05/18/2004,13:39,1017.25,1017.50,1017.00,1017.25,559,50
05/18/2004,13:40,1017.25,1017.75,1017.00,1017.75,524,152
05/18/2004,13:41,1017.50,1017.75,1017.25,1017.50,706,445
05/18/2004,13:42,1017.50,1018.00,1017.50,1017.75,1318,563
05/18/2004,13:43,1017.75,1018.00,1017.50,1017.75,98,354
05/18/2004,13:44,1017.75,1018.00,1017.50,1018.00,1364,106
05/18/2004,13:45,1018.00,1018.00,1017.25,1017.50,1065,1909
05/18/2004,13:46,1017.75,1018.00,1017.50,1017.75,1161,268
05/18/2004,13:47,1017.75,1018.00,1017.50,1017.75,1450,188
05/18/2004,13:48,1017.75,1017.75,1017.25,1017.25,149,608
05/18/2004,13:49,1017.25,1018.00,1017.00,1017.75,488,884
05/18/2004,13:50,1017.75,1017.75,1017.25,1017.50,15,263
05/18/2004,13:51,1017.25,1017.50,1017.00,1017.25,209,528
05/18/2004,13:52,1017.25,1017.50,1017.25,1017.50,292,39
05/18/2004,13:53,1017.50,1017.50,1017.00,1017.25,415,430
05/18/2004,13:54,1017.25,1017.50,1017.25,1017.25,2,297
05/18/2004,13:55,1017.25,1017.75,1017.25,1017.50,256,26
05/18/2004,13:56,1017.50,1017.75,1017.50,1017.75,13,291
05/18/2004,13:57,1017.75,1017.75,1017.25,1017.25,87,178
05/18/2004,13:58,1017.50,1017.75,1017.00,1017.00,215,680
05/18/2004,13:59,1017.00,1017.50,1016.75,1016.75,318,1390
05/18/2004,14:00,1016.75,1017.00,1016.00,1016.25,1046,2811
05/18/2004,14:01,1016.25,1016.50,1015.75,1016.00,906,2119
05/18/2004,14:02,1016.00,1016.50,1015.50,1016.50,2694,1923
05/18/2004,14:03,1016.50,1016.50,1015.75,1015.75,1598,2674
05/18/2004,14:04,1015.75,1016.00,1015.50,1016.00,609,1325
05/18/2004,14:05,1016.00,1016.25,1015.75,1016.25,1048,232
05/18/2004,14:06,1016.25,1017.00,1016.00,1016.75,1154,463
05/18/2004,14:07,1016.75,1016.75,1016.25,1016.75,141,175
05/18/2004,14:08,1016.50,1016.50,1016.00,1016.50,166,520
05/18/2004,14:09,1016.50,1016.50,1016.25,1016.25,435,22
05/18/2004,14:10,1016.25,1016.50,1015.75,1016.25,209,686
05/18/2004,14:11,1016.00,1016.50,1015.75,1016.50,1062,680
05/18/2004,14:12,1016.50,1016.50,1016.00,1016.00,632,781
05/18/2004,14:13,1016.00,1016.50,1016.00,1016.50,175,200
05/18/2004,14:14,1016.25,1016.75,1016.25,1016.75,280,190
05/18/2004,14:15,1016.50,1016.75,1016.50,1016.75,88,263
05/18/2004,14:16,1016.50,1017.25,1016.50,1016.75,2067,1274
05/18/2004,14:17,1016.75,1017.25,1016.50,1016.50,276,775
05/18/2004,14:18,1016.50,1016.75,1016.00,1016.00,220,1653
05/18/2004,14:19,1016.25,1016.50,1015.75,1015.75,625,2706
05/18/2004,14:20,1016.00,1016.50,1015.50,1016.25,1260,1083
05/18/2004,14:21,1016.25,1016.50,1016.00,1016.25,519,258
05/18/2004,14:22,1016.25,1017.00,1016.25,1016.50,1622,1223
05/18/2004,14:23,1016.50,1016.50,1016.00,1016.25,164,588
05/18/2004,14:24,1016.25,1016.75,1016.25,1016.50,219,98
05/18/2004,14:25,1016.50,1017.00,1016.25,1017.00,380,96
05/18/2004,14:26,1017.00,1017.25,1016.75,1017.25,1315,383
05/18/2004,14:27,1017.25,1017.50,1016.50,1017.00,1306,518
05/18/2004,14:28,1017.25,1017.75,1017.00,1017.25,1654,1153
05/18/2004,14:29,1017.00,1017.50,1017.00,1017.25,553,229
05/18/2004,14:30,1017.25,1017.25,1017.00,1017.25,161,352
05/18/2004,14:31,1017.25,1017.75,1017.25,1017.50,703,328
05/18/2004,14:32,1017.25,1017.25,1016.75,1017.00,126,1574
05/18/2004,14:33,1017.00,1017.25,1016.50,1017.00,1026,761
05/18/2004,14:34,1017.00,1017.50,1017.00,1017.25,1498,2507
05/18/2004,14:35,1017.25,1017.50,1016.75,1017.00,614,447
05/18/2004,14:36,1017.00,1017.00,1017.00,1017.00,244,0
05/18/2004,14:37,1016.75,1017.00,1016.50,1016.75,799,302
05/18/2004,14:38,1016.75,1017.00,1016.75,1017.00,24,131
05/18/2004,14:39,1017.00,1017.00,1016.75,1016.75,17,332
05/18/2004,14:40,1016.75,1017.00,1016.25,1017.00,725,726
05/18/2004,14:41,1017.00,1017.25,1015.75,1016.25,2388,4439
05/18/2004,14:42,1016.50,1017.00,1016.00,1017.00,4149,387
05/18/2004,14:43,1016.75,1017.25,1016.25,1016.75,1200,1751
05/18/2004,14:44,1016.75,1016.75,1016.25,1016.50,81,248
05/18/2004,14:45,1016.50,1017.00,1016.25,1016.75,969,278
05/18/2004,14:46,1016.75,1017.75,1016.75,1017.00,1909,1579
05/18/2004,14:47,1017.00,1017.25,1016.50,1016.75,1019,1824
05/18/2004,14:48,1016.50,1017.50,1016.50,1017.50,2098,297
05/18/2004,14:49,1017.50,1017.75,1017.25,1017.50,1847,1453
05/18/2004,14:50,1017.50,1017.50,1017.00,1017.00,754,1051
05/18/2004,14:51,1017.25,1017.50,1016.75,1017.50,1079,1400
05/18/2004,14:52,1017.50,1017.50,1017.00,1017.00,286,416
05/18/2004,14:53,1017.00,1017.25,1017.00,1017.25,79,296
05/18/2004,14:54,1017.25,1017.25,1016.50,1016.50,717,1294
05/18/2004,14:55,1016.50,1017.00,1016.50,1017.00,2573,937
05/18/2004,14:56,1017.00,1017.25,1016.75,1016.75,695,687
05/18/2004,14:57,1017.00,1017.00,1016.25,1016.50,515,2891
05/18/2004,14:58,1016.75,1017.00,1016.50,1016.75,1061,445
05/18/2004,14:59,1016.75,1017.00,1016.50,1016.75,776,927
05/18/2004,15:00,1016.50,1016.75,1016.25,1016.50,1779,1335
05/18/2004,15:01,1016.50,1017.00,1016.00,1016.75,2580,2591
05/18/2004,15:02,1016.75,1017.50,1016.50,1017.00,3518,1477
05/18/2004,15:03,1016.75,1017.00,1016.00,1016.25,715,2873
05/18/2004,15:04,1016.00,1016.75,1016.00,1016.25,860,696
05/18/2004,15:05,1016.25,1016.75,1016.25,1016.75,960,212
05/18/2004,15:06,1016.50,1017.00,1016.50,1016.50,643,126
05/18/2004,15:07,1016.75,1016.75,1016.25,1016.25,760,510
05/18/2004,15:08,1016.50,1016.75,1016.00,1016.00,183,1010
05/18/2004,15:09,1016.00,1017.00,1016.00,1016.75,1700,385
05/18/2004,15:10,1016.75,1017.25,1016.50,1017.00,482,258
05/18/2004,15:11,1016.75,1017.00,1016.00,1016.50,461,1154
05/18/2004,15:12,1016.25,1016.50,1016.00,1016.25,86,411
05/18/2004,15:13,1016.50,1016.50,1015.75,1016.00,717,1528
05/18/2004,15:14,1016.00,1016.25,1015.50,1015.50,268,1210
05/18/2004,15:15,1015.50,1016.00,1015.25,1015.50,1755,1851
05/18/2004,15:16,1015.25,1015.50,1015.25,1015.50,100,31
05/18/2004,15:31,1016.00,1016.25,1015.75,1016.00,299,6
05/18/2004,15:32,1016.00,1016.25,1016.00,1016.25,92,10
05/18/2004,15:33,1016.00,1016.25,1016.00,1016.25,252,98
05/18/2004,15:34,1016.50,1016.50,1016.50,1016.50,282,0
05/18/2004,15:35,1016.50,1016.75,1016.50,1016.50,82,50
05/18/2004,15:36,1016.50,1016.75,1016.50,1016.75,86,22
05/18/2004,15:37,1016.75,1016.75,1016.50,1016.50,8,39
05/18/2004,15:38,1016.50,1017.00,1016.50,1016.75,109,232
05/18/2004,15:39,1016.75,1016.75,1016.50,1016.50,15,71
05/18/2004,15:40,1016.50,1016.50,1016.25,1016.25,0,113
05/18/2004,15:41,1016.50,1016.75,1016.50,1016.50,35,20
05/18/2004,15:43,1016.25,1016.25,1016.25,1016.25,0,1
05/18/2004,15:45,1016.25,1016.50,1016.25,1016.50,1,3
05/18/2004,15:46,1016.50,1016.50,1016.50,1016.50,2,0
05/18/2004,15:47,1016.50,1016.50,1016.25,1016.25,2,25
05/18/2004,15:48,1016.25,1016.50,1016.25,1016.50,3,1
05/18/2004,15:49,1016.50,1016.50,1016.50,1016.50,35,0
05/18/2004,15:50,1016.50,1016.75,1016.50,1016.75,62,0
05/18/2004,15:51,1016.50,1016.75,1016.50,1016.75,20,35
05/18/2004,15:52,1016.75,1016.75,1016.25,1016.25,137,92
05/18/2004,15:53,1016.25,1016.25,1015.50,1015.75,29,261
05/18/2004,15:54,1015.75,1015.75,1015.50,1015.75,83,168
05/18/2004,15:55,1015.75,1015.75,1015.50,1015.50,54,12
05/18/2004,15:56,1015.75,1016.00,1015.75,1015.75,9,67
05/18/2004,15:57,1015.75,1015.75,1015.50,1015.75,2,42
05/18/2004,15:58,1015.75,1015.75,1015.75,1015.75,3,0
05/18/2004,15:59,1015.75,1015.75,1015.75,1015.75,1,0
05/18/2004,16:00,1015.75,1016.00,1015.75,1016.00,13,0
05/18/2004,17:01,1016.00,1016.25,1016.00,1016.00,6,9
05/18/2004,17:02,1016.25,1016.25,1016.25,1016.25,2,0
05/18/2004,17:05,1016.25,1016.25,1016.25,1016.25,31,0
05/18/2004,17:06,1016.25,1016.25,1016.25,1016.25,15,0
05/18/2004,17:08,1016.25,1016.25,1016.00,1016.25,6,2
05/18/2004,17:10,1016.25,1016.25,1016.25,1016.25,2,0
05/18/2004,17:11,1016.25,1016.25,1016.00,1016.25,13,10
05/18/2004,17:12,1016.00,1016.25,1016.00,1016.25,32,4
05/18/2004,17:13,1016.25,1016.25,1016.25,1016.25,4,0
05/18/2004,17:14,1016.25,1016.25,1016.00,1016.00,6,1
05/18/2004,17:15,1016.00,1016.00,1016.00,1016.00,0,9
05/18/2004,17:17,1016.25,1016.25,1016.00,1016.00,11,1
05/18/2004,17:19,1016.25,1016.25,1016.00,1016.00,29,333
05/18/2004,17:20,1016.00,1016.25,1016.00,1016.00,21,124
05/18/2004,17:21,1016.00,1016.25,1016.00,1016.25,1,10
05/18/2004,17:23,1016.00,1016.00,1016.00,1016.00,0,6
05/18/2004,17:24,1016.00,1016.00,1016.00,1016.00,0,16
05/18/2004,17:25,1015.75,1015.75,1015.75,1015.75,0,61
05/18/2004,17:26,1015.75,1015.75,1015.50,1015.75,278,11
05/18/2004,17:28,1016.00,1016.00,1016.00,1016.00,1,0
05/18/2004,17:29,1015.75,1015.75,1015.75,1015.75,0,21
05/18/2004,17:30,1015.75,1015.75,1015.75,1015.75,0,1
05/18/2004,17:31,1015.75,1015.75,1015.75,1015.75,0,4
05/18/2004,17:34,1016.00,1016.00,1016.00,1016.00,8,0
05/18/2004,17:35,1016.00,1016.00,1016.00,1016.00,11,0
05/18/2004,17:36,1016.00,1016.00,1016.00,1016.00,3,0
05/18/2004,17:37,1016.00,1016.00,1016.00,1016.00,2,0
05/18/2004,17:39,1016.00,1016.00,1016.00,1016.00,2,0
05/18/2004,17:45,1016.00,1016.00,1016.00,1016.00,5,0
05/18/2004,17:49,1016.00,1016.00,1016.00,1016.00,1,0
05/18/2004,17:51,1016.25,1016.25,1016.25,1016.25,5,0
05/18/2004,17:53,1016.25,1016.25,1016.25,1016.25,2,0
05/18/2004,17:54,1016.25,1016.25,1016.25,1016.25,1,0
05/18/2004,17:55,1016.00,1016.00,1016.00,1016.00,0,1
05/18/2004,17:56,1016.00,1016.00,1016.00,1016.00,0,1
05/18/2004,17:57,1016.25,1016.25,1016.00,1016.00,1,1
05/18/2004,18:04,1016.00,1016.00,1016.00,1016.00,0,34
05/18/2004,18:05,1016.00,1016.00,1016.00,1016.00,0,1
05/18/2004,18:07,1016.25,1016.25,1016.25,1016.25,42,0
05/18/2004,18:08,1016.50,1016.50,1016.50,1016.50,10,0
05/18/2004,18:09,1016.50,1016.50,1016.25,1016.25,1,1
05/18/2004,18:11,1016.25,1016.25,1016.25,1016.25,0,13
05/18/2004,18:13,1016.25,1016.25,1016.25,1016.25,0,5
05/18/2004,18:14,1016.25,1016.25,1016.25,1016.25,0,1
05/18/2004,18:16,1016.50,1016.50,1016.25,1016.25,1,1
05/18/2004,18:18,1016.25,1016.25,1016.25,1016.25,0,6
05/18/2004,18:19,1016.25,1016.25,1016.00,1016.00,0,82
05/18/2004,18:20,1016.25,1016.25,1016.25,1016.25,2,0
05/18/2004,18:22,1016.25,1016.25,1016.25,1016.25,2,0
05/18/2004,18:25,1016.25,1016.25,1016.25,1016.25,3,0
05/18/2004,18:28,1016.25,1016.25,1016.25,1016.25,1,0
05/18/2004,18:29,1016.25,1016.25,1016.25,1016.25,1,0
05/18/2004,18:32,1016.50,1016.50,1016.25,1016.25,1,1
05/18/2004,18:35,1016.25,1016.25,1016.25,1016.25,0,1
05/18/2004,18:36,1016.25,1016.25,1016.25,1016.25,0,1
05/18/2004,18:39,1016.50,1016.50,1016.50,1016.50,4,0
05/18/2004,18:41,1016.50,1016.50,1016.50,1016.50,53,0
05/18/2004,18:42,1016.50,1016.50,1016.50,1016.50,1,0
05/18/2004,18:43,1016.50,1016.75,1016.50,1016.50,2,1
05/18/2004,18:44,1016.50,1016.50,1016.50,1016.50,0,15
05/18/2004,18:45,1016.50,1016.50,1016.50,1016.50,0,1
05/18/2004,18:47,1016.50,1016.50,1016.50,1016.50,0,6
05/18/2004,18:48,1016.50,1016.50,1016.50,1016.50,0,5
05/18/2004,18:49,1016.50,1016.50,1016.50,1016.50,0,5
05/18/2004,18:50,1016.50,1016.50,1016.25,1016.25,0,3
05/18/2004,18:51,1016.50,1016.50,1016.50,1016.50,4,0
05/18/2004,18:52,1016.50,1016.50,1016.50,1016.50,11,0
05/18/2004,18:55,1016.75,1016.75,1016.50,1016.50,50,6
05/18/2004,18:58,1016.50,1016.50,1016.50,1016.50,0,1
05/18/2004,19:00,1016.25,1016.25,1016.25,1016.25,0,1
05/18/2004,19:04,1016.50,1016.50,1016.50,1016.50,1,0
05/18/2004,19:05,1016.50,1016.50,1016.50,1016.50,3,0
05/18/2004,19:06,1016.50,1016.50,1016.50,1016.50,1,0
05/18/2004,19:12,1016.50,1016.50,1016.50,1016.50,16,0
05/18/2004,19:13,1016.50,1016.50,1016.25,1016.50,11,10
05/18/2004,19:16,1016.50,1016.50,1016.50,1016.50,3,0
05/18/2004,19:18,1016.75,1016.75,1016.75,1016.75,2,0
05/18/2004,19:20,1016.75,1016.75,1016.25,1016.50,13,2
05/18/2004,19:21,1016.50,1016.50,1016.50,1016.50,6,0
05/18/2004,19:22,1016.50,1016.75,1016.50,1016.75,34,0
05/18/2004,19:23,1016.75,1016.75,1016.50,1016.75,40,5
05/18/2004,19:24,1016.75,1016.75,1016.75,1016.75,1,0
05/18/2004,19:26,1016.50,1016.75,1016.50,1016.75,10,2
05/18/2004,19:29,1016.50,1016.50,1016.50,1016.50,0,1
05/18/2004,19:30,1016.75,1016.75,1016.75,1016.75,20,0
05/18/2004,19:33,1016.75,1016.75,1016.75,1016.75,1,0
05/18/2004,19:34,1016.75,1017.00,1016.75,1016.75,10,2
05/18/2004,19:37,1016.75,1016.75,1016.75,1016.75,0,11
05/18/2004,19:40,1016.75,1016.75,1016.75,1016.75,0,16
05/18/2004,19:42,1016.75,1016.75,1016.75,1016.75,0,3
05/18/2004,19:43,1016.75,1017.00,1016.75,1017.00,159,2
05/18/2004,19:44,1017.00,1017.75,1017.00,1017.75,430,2
05/18/2004,19:45,1017.25,1017.50,1017.25,1017.25,7,20
05/18/2004,19:46,1017.25,1017.25,1017.00,1017.25,5,79
05/18/2004,19:47,1017.00,1017.00,1016.25,1016.75,36,81
05/18/2004,19:49,1016.50,1016.50,1016.25,1016.25,0,39
05/18/2004,19:50,1016.50,1016.50,1016.25,1016.50,3,1
05/18/2004,19:51,1016.50,1016.50,1016.50,1016.50,16,0
05/18/2004,19:52,1016.50,1016.50,1016.50,1016.50,23,0
05/18/2004,19:53,1016.50,1016.50,1016.50,1016.50,9,0
05/18/2004,19:54,1016.75,1017.00,1016.75,1016.75,48,5
05/18/2004,19:55,1016.75,1017.00,1016.75,1017.00,2,10
05/18/2004,19:56,1017.00,1017.00,1017.00,1017.00,5,0
05/18/2004,19:57,1017.00,1017.00,1016.75,1017.00,7,2
05/18/2004,19:58,1017.00,1017.00,1017.00,1017.00,1,0
05/18/2004,19:59,1017.00,1017.00,1017.00,1017.00,6,0
05/18/2004,20:01,1017.00,1017.00,1017.00,1017.00,1,0
05/18/2004,20:02,1017.00,1017.00,1017.00,1017.00,2,0
05/18/2004,20:03,1017.25,1017.25,1017.00,1017.00,26,4
05/18/2004,20:04,1016.75,1016.75,1016.50,1016.75,7,37
05/18/2004,20:05,1017.00,1017.25,1016.75,1016.75,66,9
05/18/2004,20:06,1017.00,1017.25,1017.00,1017.25,4,0
05/18/2004,20:07,1017.25,1017.25,1017.25,1017.25,2,0
05/18/2004,20:08,1017.25,1017.25,1017.25,1017.25,7,0
05/18/2004,20:09,1017.25,1017.50,1017.25,1017.50,6,0
05/18/2004,20:10,1017.25,1017.50,1017.00,1017.00,14,13
05/18/2004,20:11,1017.00,1017.50,1017.00,1017.00,6,16
05/18/2004,20:12,1017.25,1017.50,1017.00,1017.25,6,9
05/18/2004,20:13,1017.50,1017.75,1017.25,1017.25,105,5
05/18/2004,20:14,1017.75,1017.75,1017.75,1017.75,1,0
05/18/2004,20:16,1017.50,1017.50,1017.25,1017.25,0,2
05/18/2004,20:17,1017.50,1017.50,1017.50,1017.50,1,0
05/18/2004,20:18,1017.75,1017.75,1017.75,1017.75,5,0
05/18/2004,20:21,1017.50,1017.50,1017.50,1017.50,0,2
05/18/2004,20:22,1017.50,1017.50,1017.50,1017.50,0,2
05/18/2004,20:24,1017.50,1017.50,1017.50,1017.50,0,1
05/18/2004,20:25,1017.50,1017.50,1017.25,1017.25,0,25
05/18/2004,20:26,1017.25,1017.50,1017.00,1017.50,55,30
05/18/2004,20:27,1017.50,1017.75,1017.50,1017.75,59,0
05/18/2004,20:28,1017.75,1018.00,1017.75,1018.00,201,0
05/18/2004,20:29,1018.00,1018.25,1018.00,1018.25,17,0
05/18/2004,20:30,1018.00,1018.00,1018.00,1018.00,0,2
05/18/2004,20:31,1018.25,1018.25,1018.25,1018.25,2,0
05/18/2004,20:32,1018.25,1018.25,1018.00,1018.00,6,5
05/18/2004,20:33,1018.00,1018.00,1018.00,1018.00,0,24
05/18/2004,20:34,1018.00,1018.25,1018.00,1018.25,1,5
05/18/2004,20:35,1017.75,1018.25,1017.75,1018.25,6,1
05/18/2004,20:36,1018.25,1018.25,1018.25,1018.25,79,0
05/18/2004,20:37,1018.25,1018.50,1018.25,1018.50,10,0
05/18/2004,20:38,1018.25,1018.25,1018.00,1018.00,0,11
05/18/2004,20:39,1018.25,1018.25,1018.25,1018.25,1,0
05/18/2004,20:40,1018.25,1018.25,1018.25,1018.25,6,0
05/18/2004,20:41,1018.25,1018.25,1018.25,1018.25,2,0
05/18/2004,20:42,1018.00,1018.25,1018.00,1018.25,3,1
05/18/2004,20:43,1018.25,1018.25,1018.25,1018.25,17,0
05/18/2004,20:44,1018.25,1018.25,1018.25,1018.25,1,0
05/18/2004,20:45,1018.50,1018.75,1018.50,1018.50,170,4
05/18/2004,20:46,1018.50,1018.75,1018.50,1018.75,1,3
05/18/2004,20:47,1018.75,1019.25,1018.75,1019.00,290,1
05/18/2004,20:48,1019.00,1019.25,1019.00,1019.25,30,7
05/18/2004,20:49,1019.25,1019.25,1019.25,1019.25,31,0
05/18/2004,20:50,1019.00,1019.25,1019.00,1019.00,3,5
05/18/2004,20:51,1019.25,1019.25,1019.00,1019.00,15,25
05/18/2004,20:52,1019.00,1019.00,1019.00,1019.00,0,1
05/18/2004,20:53,1019.00,1019.50,1019.00,1019.50,136,1
05/18/2004,20:54,1019.50,1019.50,1019.50,1019.50,18,0
05/18/2004,20:55,1019.25,1019.25,1019.00,1019.00,6,21
05/18/2004,20:56,1019.25,1019.25,1019.25,1019.25,14,0
05/18/2004,20:57,1019.25,1019.50,1019.25,1019.25,7,3
05/18/2004,20:58,1019.25,1019.50,1019.25,1019.50,83,9
05/18/2004,20:59,1019.50,1019.50,1019.50,1019.50,56,0
05/18/2004,21:00,1019.50,1019.75,1019.00,1019.00,119,55
05/18/2004,21:01,1019.25,1019.50,1019.00,1019.00,184,14
05/18/2004,21:02,1019.00,1019.25,1019.00,1019.25,3,6
05/18/2004,21:03,1019.25,1019.25,1019.25,1019.25,14,0
05/18/2004,21:04,1019.25,1019.25,1019.00,1019.25,5,1
05/18/2004,21:05,1019.25,1019.50,1019.25,1019.50,180,0
05/18/2004,21:06,1019.50,1019.50,1019.25,1019.50,29,1
05/18/2004,21:07,1019.50,1019.75,1019.50,1019.50,15,18
05/18/2004,21:08,1019.25,1019.50,1019.25,1019.50,38,2
05/18/2004,21:09,1019.75,1019.75,1019.75,1019.75,2,0
05/18/2004,21:10,1019.50,1020.00,1019.50,1019.75,45,9
05/18/2004,21:11,1019.75,1019.75,1019.75,1019.75,0,37
05/18/2004,21:12,1019.75,1019.75,1019.75,1019.75,0,94
05/18/2004,21:13,1019.50,1019.50,1019.50,1019.50,0,79
05/18/2004,21:14,1019.50,1019.75,1019.50,1019.75,16,3
05/18/2004,21:15,1019.75,1020.00,1019.75,1019.75,7,12
05/18/2004,21:16,1019.75,1020.00,1019.50,1019.50,65,35
05/18/2004,21:19,1019.50,1019.50,1019.50,1019.50,0,3
05/18/2004,21:20,1019.75,1019.75,1019.75,1019.75,6,0
05/18/2004,21:21,1019.50,1019.75,1019.50,1019.75,2,1
05/18/2004,21:23,1019.50,1019.50,1019.50,1019.50,0,11
05/18/2004,21:25,1019.75,1020.00,1019.75,1020.00,35,0
05/18/2004,21:26,1020.00,1020.00,1019.75,1019.75,12,2
05/18/2004,21:27,1020.00,1020.00,1020.00,1020.00,3,0
05/18/2004,21:28,1019.75,1019.75,1019.75,1019.75,0,21
05/18/2004,21:29,1019.75,1019.75,1019.75,1019.75,0,21
05/18/2004,21:30,1019.75,1019.75,1019.75,1019.75,0,1
05/18/2004,21:31,1019.75,1019.75,1019.75,1019.75,0,2
05/18/2004,21:32,1019.50,1019.50,1019.50,1019.50,0,102
05/18/2004,21:33,1019.50,1019.50,1019.50,1019.50,0,1
05/18/2004,21:34,1019.50,1019.50,1019.25,1019.50,1,4
05/18/2004,21:35,1019.50,1019.75,1019.25,1019.50,2,3
05/18/2004,21:36,1019.50,1019.50,1019.50,1019.50,0,7
05/18/2004,21:38,1019.50,1019.50,1019.50,1019.50,0,12
05/18/2004,21:39,1019.50,1019.50,1019.50,1019.50,0,27
05/18/2004,21:40,1019.50,1019.50,1019.50,1019.50,0,20
05/18/2004,21:41,1019.50,1019.50,1019.50,1019.50,0,15
05/18/2004,21:43,1019.50,1019.50,1019.50,1019.50,0,11
05/18/2004,21:44,1019.75,1019.75,1019.75,1019.75,60,0
05/18/2004,21:46,1019.75,1019.75,1019.75,1019.75,4,0
05/18/2004,21:47,1019.75,1019.75,1019.75,1019.75,7,0
05/18/2004,21:48,1019.75,1019.75,1019.75,1019.75,5,0
05/18/2004,21:49,1019.75,1019.75,1019.75,1019.75,15,0
05/18/2004,21:50,1020.00,1020.00,1020.00,1020.00,54,0
05/18/2004,21:51,1019.75,1020.25,1019.75,1020.25,20,6
05/18/2004,21:52,1020.00,1020.00,1020.00,1020.00,0,3
05/18/2004,21:53,1019.75,1019.75,1019.75,1019.75,0,10
05/18/2004,21:54,1019.75,1019.75,1019.75,1019.75,0,1
05/18/2004,21:56,1020.00,1020.00,1020.00,1020.00,4,0
05/18/2004,21:58,1019.75,1019.75,1019.75,1019.75,0,1
05/18/2004,21:59,1019.75,1019.75,1019.75,1019.75,0,9
05/18/2004,22:00,1019.75,1019.75,1019.75,1019.75,0,6
05/18/2004,22:01,1019.75,1019.75,1019.75,1019.75,0,2
05/18/2004,22:02,1019.75,1019.75,1019.75,1019.75,0,28
05/18/2004,22:03,1020.00,1020.00,1020.00,1020.00,6,0
05/18/2004,22:04,1019.75,1019.75,1019.75,1019.75,0,1
05/18/2004,22:06,1020.00,1020.00,1020.00,1020.00,1,0
05/18/2004,22:08,1020.00,1020.00,1019.75,1019.75,27,5
05/18/2004,22:09,1020.00,1020.00,1020.00,1020.00,1,0
05/18/2004,22:10,1019.75,1019.75,1019.75,1019.75,0,3
05/18/2004,22:11,1019.75,1019.75,1019.75,1019.75,0,105
05/18/2004,22:12,1019.75,1020.00,1019.50,1020.00,20,102
05/18/2004,22:13,1020.00,1020.00,1020.00,1020.00,158,0
05/18/2004,22:14,1020.00,1020.00,1020.00,1020.00,3,0
05/18/2004,22:16,1020.00,1020.00,1020.00,1020.00,2,0
05/18/2004,22:17,1020.00,1020.00,1020.00,1020.00,39,0
05/18/2004,22:18,1020.25,1021.00,1020.25,1020.50,239,71
05/18/2004,22:19,1020.50,1020.75,1020.50,1020.75,13,86
05/18/2004,22:20,1020.50,1020.50,1020.25,1020.25,0,12
05/18/2004,22:21,1020.25,1020.50,1020.25,1020.50,3,3
05/18/2004,22:22,1020.50,1020.75,1020.50,1020.75,6,0
05/18/2004,22:24,1020.50,1020.50,1020.50,1020.50,0,6
05/18/2004,22:25,1020.50,1020.50,1020.50,1020.50,0,6
05/18/2004,22:26,1020.50,1020.75,1020.50,1020.75,5,4
05/18/2004,22:27,1020.75,1020.75,1020.75,1020.75,6,0
05/18/2004,22:28,1021.00,1021.00,1021.00,1021.00,151,0
05/18/2004,22:29,1021.00,1021.00,1021.00,1021.00,55,0
05/18/2004,22:30,1021.00,1021.75,1021.00,1021.50,377,18
05/18/2004,22:31,1021.50,1021.75,1021.25,1021.50,20,10
05/18/2004,22:32,1021.50,1022.00,1021.50,1021.75,113,9
05/18/2004,22:33,1021.75,1022.00,1021.75,1022.00,2,22
05/18/2004,22:34,1022.00,1022.00,1021.75,1021.75,17,88
05/18/2004,22:35,1022.00,1022.50,1022.00,1022.50,246,90
05/18/2004,22:36,1022.25,1022.50,1022.25,1022.25,92,11
05/18/2004,22:37,1022.25,1022.25,1022.25,1022.25,0,11
05/18/2004,22:38,1022.25,1022.25,1022.25,1022.25,0,33
05/18/2004,22:39,1022.25,1022.50,1022.25,1022.25,3,12
05/18/2004,22:40,1022.25,1022.25,1022.25,1022.25,0,21
05/18/2004,22:41,1022.50,1022.50,1022.50,1022.50,90,0
05/18/2004,22:42,1022.50,1022.50,1022.50,1022.50,61,0
05/18/2004,22:43,1022.50,1022.50,1022.25,1022.25,25,3
05/18/2004,22:44,1022.25,1022.25,1021.50,1021.50,0,127
05/18/2004,22:45,1021.75,1021.75,1021.50,1021.50,51,22
05/18/2004,22:46,1021.75,1021.75,1021.50,1021.50,1,6
05/18/2004,22:47,1021.50,1022.00,1021.50,1021.75,14,6
05/18/2004,22:48,1021.75,1021.75,1021.75,1021.75,0,2
05/18/2004,22:49,1021.75,1021.75,1021.75,1021.75,0,40
05/18/2004,22:50,1022.00,1022.00,1021.75,1021.75,1,1
05/18/2004,22:51,1021.75,1021.75,1021.75,1021.75,0,50
05/18/2004,22:52,1021.75,1021.75,1021.75,1021.75,0,1
05/18/2004,22:53,1021.75,1021.75,1021.75,1021.75,0,2
05/18/2004,22:54,1021.75,1021.75,1021.75,1021.75,0,1
05/18/2004,22:55,1021.75,1022.00,1021.75,1021.75,1,6
05/18/2004,22:56,1021.75,1021.75,1021.50,1021.50,0,3
05/18/2004,22:57,1021.75,1021.75,1021.75,1021.75,4,0
05/18/2004,22:58,1021.75,1021.75,1021.50,1021.50,7,3
05/18/2004,22:59,1021.50,1021.50,1021.50,1021.50,0,3
05/18/2004,23:00,1021.50,1021.50,1021.50,1021.50,0,1
05/18/2004,23:01,1021.50,1021.50,1021.50,1021.50,0,3
05/18/2004,23:02,1021.50,1021.50,1021.50,1021.50,0,1
05/18/2004,23:03,1021.75,1021.75,1021.75,1021.75,9,0
05/18/2004,23:04,1022.00,1022.00,1021.75,1021.75,3,3
05/18/2004,23:05,1021.75,1022.00,1021.75,1022.00,32,3
05/18/2004,23:07,1022.00,1022.00,1021.75,1021.75,10,73
05/18/2004,23:09,1021.75,1021.75,1021.75,1021.75,0,39
05/18/2004,23:10,1021.75,1021.75,1021.50,1021.75,5,21
05/18/2004,23:12,1021.75,1021.75,1021.75,1021.75,1,0
05/18/2004,23:13,1021.50,1021.50,1021.50,1021.50,0,4
05/18/2004,23:14,1021.75,1021.75,1021.75,1021.75,10,0
05/18/2004,23:15,1021.75,1021.75,1021.75,1021.75,5,0
05/18/2004,23:16,1021.75,1021.75,1021.75,1021.75,1,0
05/18/2004,23:17,1021.50,1021.50,1021.50,1021.50,0,1
05/18/2004,23:18,1021.50,1021.50,1021.50,1021.50,0,15
05/18/2004,23:19,1021.50,1021.50,1021.50,1021.50,0,2
05/18/2004,23:20,1021.25,1021.75,1021.25,1021.50,1,3
05/18/2004,23:21,1021.25,1021.25,1021.25,1021.25,0,50
05/18/2004,23:22,1021.50,1021.50,1021.50,1021.50,5,0
05/18/2004,23:23,1021.25,1021.50,1021.25,1021.50,14,2
05/18/2004,23:25,1021.50,1021.50,1021.25,1021.25,3,13
05/18/2004,23:26,1021.25,1021.25,1021.25,1021.25,0,2
05/18/2004,23:28,1021.00,1021.00,1020.75,1021.00,8,27
05/18/2004,23:29,1021.00,1021.00,1020.75,1021.00,58,2
05/18/2004,23:30,1020.75,1021.00,1020.75,1021.00,4,1
05/18/2004,23:31,1021.00,1021.00,1021.00,1021.00,5,0
05/18/2004,23:32,1021.00,1021.00,1021.00,1021.00,4,0
05/18/2004,23:33,1021.00,1021.00,1020.75,1020.75,5,4
05/18/2004,23:34,1021.00,1021.00,1021.00,1021.00,1,0
05/18/2004,23:35,1021.25,1021.25,1021.25,1021.25,26,0
05/18/2004,23:36,1021.25,1021.25,1021.25,1021.25,4,0
05/18/2004,23:38,1021.50,1021.50,1021.50,1021.50,1,0
05/18/2004,23:39,1021.50,1022.00,1021.25,1021.50,57,29
05/18/2004,23:40,1021.50,1022.00,1021.50,1022.00,7,0
05/18/2004,23:41,1022.00,1022.00,1022.00,1022.00,30,0
05/18/2004,23:42,1022.00,1022.00,1022.00,1022.00,25,0
05/18/2004,23:43,1022.00,1022.00,1022.00,1022.00,2,0
05/18/2004,23:45,1021.75,1022.00,1021.75,1022.00,1,1
05/18/2004,23:46,1022.00,1022.00,1022.00,1022.00,10,0
05/18/2004,23:47,1022.25,1022.25,1022.25,1022.25,1,0
05/18/2004,23:48,1022.00,1022.00,1022.00,1022.00,0,1
05/18/2004,23:49,1022.00,1022.00,1022.00,1022.00,0,1
05/18/2004,23:50,1022.00,1022.25,1022.00,1022.00,1,3
05/18/2004,23:51,1022.25,1022.25,1022.25,1022.25,4,0
05/18/2004,23:52,1022.00,1022.00,1022.00,1022.00,0,3
05/18/2004,23:53,1022.00,1022.25,1022.00,1022.25,4,1
05/18/2004,23:54,1022.00,1022.00,1022.00,1022.00,0,5
05/18/2004,23:55,1022.00,1022.00,1022.00,1022.00,0,2
05/18/2004,23:56,1022.00,1022.25,1022.00,1022.25,1,5
05/18/2004,23:59,1022.25,1022.25,1022.25,1022.25,16,0
05/19/2004,00:00,1022.25,1022.25,1022.25,1022.25,2,0
05/19/2004,00:02,1022.25,1022.50,1022.25,1022.25,26,11
05/19/2004,00:03,1022.25,1022.25,1022.25,1022.25,0,7
05/19/2004,00:04,1022.25,1022.25,1022.25,1022.25,0,22
05/19/2004,00:05,1022.25,1022.25,1022.25,1022.25,0,3
05/19/2004,00:06,1022.25,1022.25,1022.25,1022.25,0,20
05/19/2004,00:07,1022.50,1022.50,1022.00,1022.00,1,21
05/19/2004,00:08,1022.00,1022.25,1022.00,1022.25,6,20
05/19/2004,00:09,1022.50,1022.50,1022.50,1022.50,34,0
05/19/2004,00:10,1022.50,1022.50,1022.50,1022.50,10,0
05/19/2004,00:11,1022.50,1022.50,1022.50,1022.50,11,0
05/19/2004,00:12,1022.50,1022.75,1022.50,1022.75,8,0
05/19/2004,00:13,1022.50,1022.50,1022.50,1022.50,0,11
05/19/2004,00:14,1022.75,1022.75,1022.75,1022.75,4,0
05/19/2004,00:15,1022.75,1022.75,1022.50,1022.50,1,15
05/19/2004,00:16,1022.50,1022.75,1022.50,1022.75,113,16
05/19/2004,00:17,1022.75,1022.75,1022.75,1022.75,2,0
05/19/2004,00:18,1022.50,1022.50,1022.50,1022.50,0,10
05/19/2004,00:19,1022.50,1022.75,1022.50,1022.75,26,5
05/19/2004,00:20,1022.75,1022.75,1022.75,1022.75,1,0
05/19/2004,00:22,1022.50,1022.50,1022.50,1022.50,0,46
05/19/2004,00:23,1022.50,1022.50,1022.50,1022.50,0,3
05/19/2004,00:24,1022.50,1022.50,1022.50,1022.50,0,5
05/19/2004,00:25,1022.50,1022.50,1022.50,1022.50,0,2
05/19/2004,00:27,1022.75,1022.75,1022.75,1022.75,1,0
05/19/2004,00:30,1022.25,1022.50,1022.25,1022.50,3,2
05/19/2004,00:31,1022.50,1022.75,1022.25,1022.75,78,7
05/19/2004,00:32,1022.75,1022.75,1022.50,1022.50,16,3
05/19/2004,00:33,1022.25,1022.50,1022.25,1022.50,1,1
05/19/2004,00:34,1022.25,1022.25,1022.25,1022.25,0,57
05/19/2004,00:35,1022.25,1022.25,1022.00,1022.25,11,7
05/19/2004,00:36,1022.25,1022.25,1022.00,1022.00,22,1
05/19/2004,00:40,1022.25,1022.25,1022.25,1022.25,16,0
05/19/2004,00:41,1022.00,1022.00,1022.00,1022.00,0,8
05/19/2004,00:42,1022.00,1022.00,1022.00,1022.00,0,1
05/19/2004,00:44,1022.00,1022.25,1022.00,1022.25,1,2
05/19/2004,00:45,1022.25,1022.25,1022.25,1022.25,2,0
05/19/2004,00:46,1022.00,1022.00,1022.00,1022.00,0,1
05/19/2004,00:47,1022.00,1022.00,1022.00,1022.00,0,57
05/19/2004,00:48,1021.75,1021.75,1021.75,1021.75,0,40
05/19/2004,00:49,1021.75,1021.75,1021.75,1021.75,0,4
05/19/2004,00:51,1021.75,1021.75,1021.75,1021.75,0,4
05/19/2004,00:52,1021.75,1021.75,1021.75,1021.75,0,10
05/19/2004,00:53,1022.00,1022.00,1022.00,1022.00,1,0
05/19/2004,00:54,1021.75,1021.75,1021.50,1021.50,0,18
05/19/2004,00:56,1021.75,1022.00,1021.75,1021.75,7,1
05/19/2004,00:59,1021.75,1022.00,1021.75,1021.75,1,4
05/19/2004,01:00,1021.75,1021.75,1021.75,1021.75,0,1
05/19/2004,01:01,1022.00,1022.00,1021.75,1022.00,7,27
05/19/2004,01:02,1022.00,1022.25,1022.00,1022.25,27,0
05/19/2004,01:03,1022.50,1022.50,1022.50,1022.50,2,0
05/19/2004,01:04,1022.25,1022.25,1022.25,1022.25,0,9
05/19/2004,01:05,1022.25,1022.25,1022.25,1022.25,0,7
05/19/2004,01:07,1022.25,1022.25,1022.25,1022.25,0,17
05/19/2004,01:08,1022.25,1022.25,1022.25,1022.25,0,3
05/19/2004,01:09,1022.25,1022.25,1022.00,1022.00,0,11
05/19/2004,01:10,1022.50,1022.75,1022.50,1022.50,29,5
05/19/2004,01:11,1022.50,1022.75,1022.50,1022.50,33,15
05/19/2004,01:12,1022.50,1022.75,1022.25,1022.25,1,9
05/19/2004,01:14,1022.50,1022.50,1022.50,1022.50,13,0
05/19/2004,01:15,1022.50,1022.75,1022.50,1022.50,73,1
05/19/2004,01:16,1022.50,1023.00,1022.50,1023.00,19,1
05/19/2004,01:17,1022.75,1022.75,1022.75,1022.75,0,4
05/19/2004,01:18,1022.75,1022.75,1022.75,1022.75,0,3
05/19/2004,01:19,1022.75,1022.75,1022.50,1022.50,0,107
05/19/2004,01:21,1022.50,1022.50,1022.50,1022.50,0,3
05/19/2004,01:22,1022.50,1022.50,1022.50,1022.50,0,5
05/19/2004,01:25,1022.50,1022.50,1022.50,1022.50,0,1
05/19/2004,01:26,1022.50,1022.75,1022.50,1022.50,31,27
05/19/2004,01:27,1022.25,1022.25,1022.25,1022.25,0,3
05/19/2004,01:28,1022.25,1022.25,1022.25,1022.25,0,14
05/19/2004,01:29,1022.50,1022.50,1022.50,1022.50,1,0
05/19/2004,01:30,1022.25,1022.25,1022.25,1022.25,0,11
05/19/2004,01:31,1022.00,1022.00,1022.00,1022.00,0,18
05/19/2004,01:33,1022.25,1022.25,1022.25,1022.25,15,0
05/19/2004,01:34,1022.25,1022.25,1022.25,1022.25,8,0
05/19/2004,01:36,1022.25,1022.25,1022.25,1022.25,3,0
05/19/2004,01:38,1022.25,1022.25,1022.00,1022.00,3,12
05/19/2004,01:39,1022.00,1022.00,1022.00,1022.00,0,32
05/19/2004,01:40,1022.00,1022.00,1022.00,1022.00,0,1
05/19/2004,01:41,1022.00,1022.25,1022.00,1022.25,12,15
05/19/2004,01:42,1022.25,1022.25,1022.25,1022.25,37,0
05/19/2004,01:43,1022.25,1022.25,1022.25,1022.25,20,0
05/19/2004,01:46,1022.25,1022.25,1022.25,1022.25,21,0
05/19/2004,01:47,1022.25,1022.50,1022.25,1022.50,27,0
05/19/2004,01:48,1022.25,1022.25,1022.25,1022.25,0,16
05/19/2004,01:49,1022.25,1022.25,1022.25,1022.25,0,3
05/19/2004,01:50,1022.25,1022.25,1022.25,1022.25,0,12
05/19/2004,01:51,1022.25,1022.25,1022.00,1022.00,2,21
05/19/2004,01:52,1022.25,1022.25,1022.25,1022.25,7,0
05/19/2004,01:53,1022.25,1022.50,1022.25,1022.50,49,11
05/19/2004,01:54,1022.50,1022.50,1022.25,1022.25,18,2
05/19/2004,01:55,1022.50,1022.75,1022.50,1022.50,28,1
05/19/2004,01:56,1022.50,1022.50,1022.50,1022.50,0,55
05/19/2004,01:57,1022.50,1022.50,1022.50,1022.50,0,8
05/19/2004,01:58,1022.50,1022.50,1022.25,1022.25,0,66
05/19/2004,02:00,1022.25,1023.00,1022.25,1023.00,199,13
05/19/2004,02:01,1023.00,1023.00,1022.75,1023.00,168,1
05/19/2004,02:02,1023.00,1023.50,1023.00,1023.00,299,19
05/19/2004,02:03,1023.25,1023.50,1023.00,1023.25,181,41
05/19/2004,02:04,1023.25,1023.50,1023.00,1023.25,62,73
05/19/2004,02:05,1023.50,1023.50,1023.50,1023.50,67,0
05/19/2004,02:06,1023.50,1023.50,1023.25,1023.50,71,14
05/19/2004,02:07,1023.50,1023.50,1023.25,1023.50,63,2
05/19/2004,02:08,1023.50,1023.50,1023.25,1023.25,3,24
05/19/2004,02:09,1023.25,1023.50,1023.25,1023.50,51,26
05/19/2004,02:10,1023.50,1024.00,1023.50,1024.00,191,0
05/19/2004,02:11,1024.00,1024.75,1024.00,1024.25,515,70
05/19/2004,02:12,1024.25,1024.50,1024.00,1024.25,53,99
05/19/2004,02:13,1024.00,1024.25,1024.00,1024.25,63,8
05/19/2004,02:14,1024.25,1024.50,1024.25,1024.25,91,121
05/19/2004,02:15,1024.25,1024.25,1023.75,1023.75,21,115
05/19/2004,02:16,1023.75,1024.00,1023.75,1023.75,6,45
05/19/2004,02:17,1023.75,1024.00,1023.75,1024.00,64,22
05/19/2004,02:19,1023.75,1023.75,1023.75,1023.75,0,4
05/19/2004,02:20,1023.75,1024.25,1023.75,1024.25,70,5
05/19/2004,02:21,1024.00,1024.00,1024.00,1024.00,0,28
05/19/2004,02:22,1024.00,1024.00,1024.00,1024.00,0,6
05/19/2004,02:23,1024.00,1024.00,1024.00,1024.00,0,3
05/19/2004,02:24,1024.00,1024.00,1023.75,1023.75,1,12
05/19/2004,02:25,1024.00,1024.00,1024.00,1024.00,23,0
05/19/2004,02:26,1024.00,1024.50,1024.00,1024.50,27,0
05/19/2004,02:27,1024.25,1024.75,1024.25,1024.50,61,6
05/19/2004,02:28,1024.75,1024.75,1024.50,1024.50,101,78
05/19/2004,02:29,1024.50,1025.00,1024.50,1024.75,41,20
05/19/2004,02:30,1025.00,1025.00,1024.75,1025.00,51,47
05/19/2004,02:31,1025.00,1025.00,1024.75,1024.75,18,18
05/19/2004,02:34,1024.75,1025.00,1024.75,1025.00,1,99
05/19/2004,02:35,1024.75,1024.75,1024.50,1024.50,0,210
05/19/2004,02:36,1024.75,1024.75,1024.25,1024.25,10,172
05/19/2004,02:37,1024.50,1024.50,1024.25,1024.25,5,56
05/19/2004,02:38,1024.00,1024.00,1024.00,1024.00,0,1
05/19/2004,02:39,1024.00,1024.25,1024.00,1024.25,45,30
05/19/2004,02:40,1024.25,1024.25,1024.25,1024.25,5,0
05/19/2004,02:41,1024.00,1024.25,1023.75,1024.00,1,46
05/19/2004,02:42,1024.00,1024.00,1024.00,1024.00,0,29
05/19/2004,02:43,1024.00,1024.25,1024.00,1024.25,2,3
05/19/2004,02:44,1024.00,1024.00,1024.00,1024.00,0,2
05/19/2004,02:45,1024.00,1024.00,1024.00,1024.00,0,33
05/19/2004,02:46,1024.25,1024.50,1024.00,1024.50,17,1
05/19/2004,02:47,1024.25,1024.50,1024.25,1024.25,1,16
05/19/2004,02:48,1024.25,1024.25,1024.25,1024.25,0,18
05/19/2004,02:49,1024.50,1024.75,1024.50,1024.50,55,18
05/19/2004,02:50,1024.75,1024.75,1024.25,1024.25,35,29
05/19/2004,02:52,1024.50,1024.50,1024.50,1024.50,2,0
05/19/2004,02:53,1024.50,1024.50,1024.50,1024.50,53,0
05/19/2004,02:54,1024.50,1024.50,1024.50,1024.50,2,0
05/19/2004,02:55,1024.25,1024.50,1024.25,1024.25,1,63
05/19/2004,02:56,1024.25,1024.75,1024.25,1024.75,13,60
05/19/2004,02:57,1024.75,1024.75,1024.50,1024.50,1,3
05/19/2004,02:58,1024.50,1024.50,1024.00,1024.00,0,75
05/19/2004,02:59,1024.00,1024.25,1024.00,1024.25,63,6
05/19/2004,03:00,1024.50,1024.50,1024.25,1024.25,42,16
05/19/2004,03:01,1024.50,1024.75,1024.50,1024.75,65,2
05/19/2004,03:02,1024.50,1024.75,1024.50,1024.75,7,37
05/19/2004,03:03,1024.50,1024.50,1024.25,1024.25,6,167
05/19/2004,03:04,1024.25,1024.25,1024.00,1024.00,0,64
05/19/2004,03:05,1024.25,1024.25,1024.25,1024.25,19,0
05/19/2004,03:06,1024.50,1024.50,1024.25,1024.25,1,3
05/19/2004,03:07,1024.25,1024.25,1024.25,1024.25,0,1
05/19/2004,03:08,1024.50,1024.50,1024.25,1024.50,18,1
05/19/2004,03:09,1024.50,1024.50,1024.50,1024.50,29,0
05/19/2004,03:10,1024.50,1024.50,1024.50,1024.50,7,0
05/19/2004,03:11,1024.50,1024.50,1024.25,1024.25,22,1
05/19/2004,03:12,1024.25,1024.25,1024.25,1024.25,0,1
05/19/2004,03:13,1024.25,1024.25,1024.25,1024.25,0,34
05/19/2004,03:14,1024.25,1024.50,1024.00,1024.00,1,12
05/19/2004,03:15,1024.00,1024.25,1024.00,1024.00,3,107
05/19/2004,03:17,1024.00,1024.00,1024.00,1024.00,0,1
05/19/2004,03:18,1023.75,1023.75,1023.75,1023.75,0,124
05/19/2004,03:19,1023.75,1023.75,1023.75,1023.75,0,55
05/19/2004,03:20,1023.75,1024.00,1023.75,1023.75,7,7
05/19/2004,03:21,1023.75,1024.00,1023.75,1024.00,20,3
05/19/2004,03:22,1024.00,1024.25,1024.00,1024.00,16,32
05/19/2004,03:23,1024.00,1024.00,1024.00,1024.00,0,4
05/19/2004,03:25,1024.25,1024.50,1024.25,1024.50,40,14
05/19/2004,03:26,1024.25,1024.25,1024.00,1024.25,6,18
05/19/2004,03:27,1024.25,1024.25,1024.00,1024.25,20,1
05/19/2004,03:28,1024.25,1024.50,1024.25,1024.25,5,8
05/19/2004,03:29,1024.25,1024.25,1024.25,1024.25,0,11
05/19/2004,03:30,1024.50,1024.75,1024.50,1024.50,86,1
05/19/2004,03:31,1024.50,1025.00,1024.50,1024.75,89,11
05/19/2004,03:32,1024.50,1024.50,1024.25,1024.50,7,19
05/19/2004,03:33,1024.50,1024.50,1024.25,1024.50,59,18
05/19/2004,03:34,1024.25,1024.75,1024.25,1024.25,8,12
05/19/2004,03:35,1024.25,1025.00,1024.25,1024.75,83,14
05/19/2004,03:36,1024.75,1025.00,1024.50,1024.75,9,17
05/19/2004,03:37,1024.50,1024.50,1024.50,1024.50,0,14
05/19/2004,03:38,1024.25,1024.50,1024.25,1024.50,32,10
05/19/2004,03:39,1024.50,1024.50,1024.50,1024.50,4,0
05/19/2004,03:40,1024.50,1025.00,1024.50,1024.50,14,37
05/19/2004,03:41,1024.50,1024.50,1024.50,1024.50,0,7
05/19/2004,03:42,1024.50,1024.50,1024.50,1024.50,0,3
05/19/2004,03:44,1024.50,1024.50,1024.50,1024.50,0,1
05/19/2004,03:45,1024.50,1024.50,1024.50,1024.50,0,3
05/19/2004,03:47,1024.50,1024.50,1024.25,1024.25,0,77
05/19/2004,03:48,1024.50,1024.50,1024.50,1024.50,24,0
05/19/2004,03:49,1024.25,1024.50,1024.25,1024.50,6,7
05/19/2004,03:50,1024.50,1024.50,1024.25,1024.25,3,18
05/19/2004,03:51,1024.25,1024.50,1024.25,1024.50,10,15
05/19/2004,03:52,1024.50,1024.50,1024.50,1024.50,2,0
05/19/2004,03:53,1024.50,1024.50,1024.50,1024.50,19,0
05/19/2004,03:54,1024.50,1024.50,1024.50,1024.50,9,0
05/19/2004,03:55,1024.50,1024.50,1024.50,1024.50,4,0
05/19/2004,03:56,1024.50,1024.75,1024.50,1024.50,77,8
05/19/2004,03:57,1024.75,1025.00,1024.50,1024.50,27,77
05/19/2004,03:58,1024.50,1024.75,1024.50,1024.75,14,16
05/19/2004,03:59,1024.75,1024.75,1024.50,1024.50,2,5
05/19/2004,04:00,1024.75,1024.75,1024.50,1024.50,27,17
05/19/2004,04:01,1024.75,1024.75,1024.50,1024.75,11,1
05/19/2004,04:02,1024.75,1025.00,1024.75,1024.75,123,1
05/19/2004,04:03,1024.75,1024.75,1024.75,1024.75,0,74
05/19/2004,04:04,1024.75,1024.75,1024.75,1024.75,0,40
05/19/2004,04:05,1024.75,1024.75,1024.75,1024.75,0,1
05/19/2004,04:06,1025.00,1025.00,1025.00,1025.00,50,0
05/19/2004,04:07,1025.00,1025.25,1024.75,1025.25,164,2
05/19/2004,04:08,1025.25,1025.25,1025.25,1025.25,30,0
05/19/2004,04:09,1025.00,1025.25,1025.00,1025.25,3,57
05/19/2004,04:10,1025.00,1025.50,1025.00,1025.25,139,50
05/19/2004,04:11,1025.25,1025.25,1025.00,1025.00,0,96
05/19/2004,04:12,1025.00,1025.00,1024.75,1024.75,0,30
05/19/2004,04:13,1024.75,1024.75,1024.75,1024.75,0,3
05/19/2004,04:14,1024.75,1024.75,1024.75,1024.75,0,1
05/19/2004,04:15,1024.75,1024.75,1024.75,1024.75,0,75
05/19/2004,04:16,1024.75,1024.75,1024.50,1024.75,5,21
05/19/2004,04:17,1024.75,1024.75,1024.50,1024.50,12,60
05/19/2004,04:18,1024.50,1024.50,1024.50,1024.50,0,31
05/19/2004,04:19,1024.50,1024.50,1024.50,1024.50,0,2
05/19/2004,04:20,1024.75,1024.75,1024.75,1024.75,11,0
05/19/2004,04:21,1024.75,1024.75,1024.75,1024.75,31,0
05/19/2004,04:22,1024.75,1024.75,1024.75,1024.75,19,0
05/19/2004,04:23,1024.75,1024.75,1024.50,1024.75,34,5
05/19/2004,04:24,1024.75,1024.75,1024.50,1024.50,12,36
05/19/2004,04:25,1024.50,1024.50,1024.50,1024.50,0,16
05/19/2004,04:26,1024.75,1024.75,1024.75,1024.75,20,0
05/19/2004,04:27,1024.75,1024.75,1024.50,1024.75,55,1
05/19/2004,04:28,1024.75,1025.25,1024.75,1024.75,48,173
05/19/2004,04:29,1024.75,1024.75,1024.75,1024.75,0,201
05/19/2004,04:30,1025.00,1025.00,1025.00,1025.00,120,0
05/19/2004,04:31,1024.75,1024.75,1024.75,1024.75,0,57
05/19/2004,04:32,1024.50,1024.75,1024.50,1024.75,5,1
05/19/2004,04:34,1024.50,1024.75,1024.50,1024.75,79,1
05/19/2004,04:35,1024.75,1025.00,1024.75,1024.75,29,3
05/19/2004,04:36,1024.75,1025.00,1024.75,1024.75,1,6
05/19/2004,04:37,1024.75,1025.00,1024.75,1024.75,22,6
05/19/2004,04:38,1025.00,1025.00,1025.00,1025.00,24,0
05/19/2004,04:39,1025.25,1025.25,1024.75,1024.75,6,11
05/19/2004,04:40,1024.75,1025.00,1024.75,1025.00,2,2
05/19/2004,04:41,1025.00,1025.00,1025.00,1025.00,10,0
05/19/2004,04:42,1025.00,1025.00,1024.75,1025.00,17,15
05/19/2004,04:43,1024.75,1025.00,1024.75,1025.00,27,21
05/19/2004,04:44,1025.00,1025.00,1025.00,1025.00,14,0
05/19/2004,04:45,1025.00,1025.00,1025.00,1025.00,8,0
05/19/2004,04:46,1024.75,1025.25,1024.75,1025.00,13,5
05/19/2004,04:47,1025.00,1025.25,1025.00,1025.00,3,2
05/19/2004,04:48,1025.00,1025.00,1024.75,1024.75,0,33
05/19/2004,04:49,1025.00,1025.00,1024.75,1025.00,30,1
05/19/2004,04:50,1025.00,1025.00,1025.00,1025.00,6,0
05/19/2004,04:51,1025.00,1025.50,1025.00,1025.50,69,7
05/19/2004,04:52,1025.25,1025.25,1025.00,1025.25,12,63
05/19/2004,04:53,1025.25,1025.25,1025.25,1025.25,3,0
05/19/2004,04:54,1025.25,1025.25,1025.25,1025.25,65,0
05/19/2004,04:55,1025.25,1025.25,1025.00,1025.00,17,3
05/19/2004,04:56,1025.00,1025.00,1024.75,1024.75,0,61
05/19/2004,04:57,1024.75,1025.00,1024.75,1025.00,10,1
05/19/2004,04:58,1025.25,1025.25,1025.00,1025.25,31,7
05/19/2004,04:59,1025.25,1025.50,1025.00,1025.00,9,11
05/19/2004,05:00,1025.00,1025.00,1024.75,1025.00,12,98
05/19/2004,05:01,1025.00,1025.00,1024.75,1024.75,4,5
05/19/2004,05:02,1024.75,1025.00,1024.75,1024.75,5,4
05/19/2004,05:03,1025.00,1025.00,1024.75,1024.75,4,83
05/19/2004,05:04,1024.75,1024.75,1024.75,1024.75,0,1
05/19/2004,05:05,1025.00,1025.25,1024.75,1025.00,165,6
05/19/2004,05:06,1025.00,1025.50,1025.00,1025.25,82,46
05/19/2004,05:07,1025.25,1025.25,1025.00,1025.00,6,35
05/19/2004,05:09,1025.00,1025.00,1025.00,1025.00,0,4
05/19/2004,05:10,1025.00,1025.00,1025.00,1025.00,0,33
05/19/2004,05:11,1025.25,1025.25,1025.00,1025.00,4,22
05/19/2004,05:12,1025.00,1025.25,1025.00,1025.00,2,34
05/19/2004,05:13,1025.00,1025.00,1025.00,1025.00,0,12
05/19/2004,05:14,1025.00,1025.00,1025.00,1025.00,0,9
05/19/2004,05:15,1025.00,1025.25,1025.00,1025.25,41,8
05/19/2004,05:16,1025.00,1025.00,1025.00,1025.00,0,107
05/19/2004,05:17,1025.00,1025.25,1025.00,1025.25,5,26
05/19/2004,05:18,1025.00,1025.00,1025.00,1025.00,0,5
05/19/2004,05:19,1025.00,1025.00,1024.75,1024.75,0,26
05/19/2004,05:20,1024.75,1025.00,1024.75,1025.00,12,2
05/19/2004,05:21,1025.00,1025.00,1024.75,1024.75,27,2
05/19/2004,05:22,1024.75,1025.00,1024.75,1025.00,22,2
05/19/2004,05:23,1025.00,1025.00,1024.75,1024.75,5,7
05/19/2004,05:24,1025.00,1025.00,1024.75,1024.75,1,2
05/19/2004,05:25,1024.75,1025.00,1024.75,1024.75,1,63
05/19/2004,05:26,1024.75,1025.00,1024.75,1025.00,1,4
05/19/2004,05:27,1024.75,1024.75,1024.75,1024.75,0,5
05/19/2004,05:28,1024.75,1024.75,1024.75,1024.75,0,4
05/19/2004,05:30,1025.00,1025.00,1025.00,1025.00,2,0
05/19/2004,05:31,1024.75,1024.75,1024.75,1024.75,0,3
05/19/2004,05:33,1024.75,1024.75,1024.75,1024.75,0,26
05/19/2004,05:34,1024.75,1024.75,1024.75,1024.75,0,37
05/19/2004,05:35,1024.75,1024.75,1024.75,1024.75,0,58
05/19/2004,05:36,1024.75,1024.75,1024.75,1024.75,0,67
05/19/2004,05:37,1024.75,1025.00,1024.75,1024.75,6,42
05/19/2004,05:38,1024.75,1024.75,1024.75,1024.75,0,1
05/19/2004,05:39,1024.75,1024.75,1024.75,1024.75,0,2
05/19/2004,05:41,1024.75,1024.75,1024.75,1024.75,0,51
05/19/2004,05:42,1024.75,1024.75,1024.75,1024.75,0,1
05/19/2004,05:44,1024.75,1024.75,1024.75,1024.75,0,40
05/19/2004,05:45,1024.75,1024.75,1024.75,1024.75,0,67
05/19/2004,05:46,1024.75,1024.75,1024.50,1024.50,0,110
05/19/2004,05:47,1024.50,1024.75,1024.50,1024.75,3,20
05/19/2004,05:48,1024.50,1024.75,1024.50,1024.50,106,3
05/19/2004,05:49,1024.75,1024.75,1024.50,1024.50,18,137
05/19/2004,05:50,1024.25,1024.50,1024.25,1024.25,2,9
05/19/2004,05:51,1024.25,1024.25,1024.25,1024.25,0,1
05/19/2004,05:53,1024.25,1024.50,1024.25,1024.50,171,1
05/19/2004,05:55,1024.75,1024.75,1024.25,1024.25,17,120
05/19/2004,05:56,1024.25,1024.50,1024.25,1024.25,2,149
05/19/2004,05:57,1024.25,1024.25,1024.00,1024.25,18,41
05/19/2004,05:58,1024.25,1024.50,1024.25,1024.50,2,0
05/19/2004,05:59,1024.50,1024.50,1024.25,1024.25,5,37
05/19/2004,06:00,1024.25,1024.25,1024.25,1024.25,0,10
05/19/2004,06:01,1024.00,1024.25,1024.00,1024.25,1,5
05/19/2004,06:02,1024.00,1024.00,1023.50,1023.50,0,174
05/19/2004,06:03,1023.75,1023.75,1023.75,1023.75,76,0
05/19/2004,06:04,1023.75,1023.75,1023.75,1023.75,10,0
05/19/2004,06:05,1023.75,1023.75,1023.75,1023.75,19,0
05/19/2004,06:06,1023.75,1023.75,1023.75,1023.75,3,0
05/19/2004,06:07,1023.75,1023.75,1023.75,1023.75,2,0
05/19/2004,06:08,1023.75,1024.25,1023.75,1024.00,138,1
05/19/2004,06:09,1024.00,1024.00,1024.00,1024.00,0,17
05/19/2004,06:10,1024.00,1024.25,1024.00,1024.25,23,44
05/19/2004,06:11,1024.25,1024.25,1024.25,1024.25,1,0
05/19/2004,06:12,1024.25,1024.25,1024.25,1024.25,1,0
05/19/2004,06:13,1024.00,1024.50,1024.00,1024.25,30,11
05/19/2004,06:14,1024.25,1024.50,1024.25,1024.50,17,24
05/19/2004,06:15,1024.50,1024.50,1024.25,1024.25,3,2
05/19/2004,06:16,1024.50,1024.50,1024.25,1024.25,2,61
05/19/2004,06:17,1024.25,1024.25,1024.00,1024.00,0,28
05/19/2004,06:18,1024.00,1024.25,1024.00,1024.00,5,13
05/19/2004,06:19,1024.00,1024.25,1024.00,1024.25,1,50
05/19/2004,06:20,1024.25,1024.25,1024.00,1024.00,5,1
05/19/2004,06:22,1024.25,1024.25,1024.00,1024.00,1,41
05/19/2004,06:23,1024.00,1024.00,1024.00,1024.00,0,108
05/19/2004,06:24,1024.00,1024.00,1023.75,1023.75,11,288
05/19/2004,06:25,1023.75,1024.00,1023.50,1023.75,28,4
05/19/2004,06:26,1023.75,1024.00,1023.75,1023.75,64,2
05/19/2004,06:27,1024.00,1024.00,1024.00,1024.00,114,0
05/19/2004,06:28,1024.00,1024.25,1024.00,1024.25,112,0
05/19/2004,06:29,1024.25,1024.75,1024.25,1024.50,95,26
05/19/2004,06:30,1024.50,1024.50,1024.50,1024.50,0,6
05/19/2004,06:31,1024.50,1024.75,1024.50,1024.75,1,9
05/19/2004,06:32,1024.50,1024.75,1024.50,1024.50,3,128
05/19/2004,06:33,1024.50,1024.75,1024.50,1024.50,1,60
05/19/2004,06:34,1024.50,1024.50,1024.50,1024.50,0,71
05/19/2004,06:35,1024.50,1024.50,1024.50,1024.50,0,126
05/19/2004,06:36,1024.50,1024.50,1024.50,1024.50,0,54
05/19/2004,06:37,1024.25,1024.50,1024.25,1024.25,50,35
05/19/2004,06:38,1024.50,1024.75,1024.25,1024.50,58,52
05/19/2004,06:39,1024.25,1024.25,1023.75,1024.00,2,30
05/19/2004,06:40,1024.00,1024.00,1023.75,1023.75,19,83
05/19/2004,06:41,1023.75,1024.00,1023.50,1023.75,106,51
05/19/2004,06:42,1024.00,1024.00,1023.75,1023.75,3,44
05/19/2004,06:43,1023.75,1024.00,1023.75,1023.75,1,7
05/19/2004,06:44,1024.00,1024.00,1023.75,1024.00,2,53
05/19/2004,06:45,1023.75,1023.75,1023.75,1023.75,0,2
05/19/2004,06:46,1023.75,1023.75,1023.50,1023.50,5,10
05/19/2004,06:47,1023.75,1023.75,1023.75,1023.75,2,0
05/19/2004,06:48,1023.75,1023.75,1023.75,1023.75,5,0
05/19/2004,06:49,1023.50,1023.75,1023.50,1023.75,2,3
05/19/2004,06:50,1023.50,1023.50,1023.50,1023.50,0,4
05/19/2004,06:51,1023.75,1023.75,1023.25,1023.25,6,187
05/19/2004,06:52,1023.25,1023.75,1023.25,1023.75,20,16
05/19/2004,06:53,1023.50,1023.75,1023.50,1023.50,127,14
05/19/2004,06:55,1023.75,1023.75,1023.50,1023.50,15,32
05/19/2004,06:56,1023.50,1023.50,1023.50,1023.50,0,75
05/19/2004,06:57,1023.50,1023.75,1023.50,1023.75,13,34
05/19/2004,06:58,1023.50,1023.50,1023.50,1023.50,0,35
05/19/2004,06:59,1023.50,1023.50,1023.50,1023.50,0,21
05/19/2004,07:00,1023.50,1023.75,1023.50,1023.50,1,100
05/19/2004,07:01,1023.25,1023.50,1023.25,1023.25,9,29
05/19/2004,07:02,1023.50,1023.50,1023.25,1023.50,77,1
05/19/2004,07:03,1023.50,1023.75,1023.50,1023.50,13,19
05/19/2004,07:04,1023.75,1023.75,1023.50,1023.50,22,38
05/19/2004,07:05,1023.75,1023.75,1023.50,1023.50,79,9
05/19/2004,07:06,1023.50,1023.75,1023.50,1023.75,13,2
05/19/2004,07:07,1023.75,1023.75,1023.50,1023.50,50,235
05/19/2004,07:08,1023.50,1023.50,1023.25,1023.25,12,64
05/19/2004,07:09,1023.50,1023.50,1023.00,1023.00,1,278
05/19/2004,07:10,1023.00,1023.25,1023.00,1023.00,70,217
05/19/2004,07:11,1023.00,1023.00,1022.75,1023.00,11,54
05/19/2004,07:12,1022.75,1023.00,1022.75,1022.75,1,338
05/19/2004,07:13,1022.75,1022.75,1022.50,1022.75,7,151
05/19/2004,07:14,1022.50,1022.75,1022.50,1022.50,96,277
05/19/2004,07:15,1022.50,1022.75,1022.50,1022.75,282,23
05/19/2004,07:16,1023.00,1023.00,1022.75,1023.00,109,17
05/19/2004,07:17,1023.00,1023.25,1023.00,1023.25,63,0
05/19/2004,07:18,1023.00,1023.25,1023.00,1023.25,3,29
05/19/2004,07:19,1023.25,1023.25,1022.75,1022.75,3,74
05/19/2004,07:20,1022.75,1023.00,1022.50,1022.75,77,98
05/19/2004,07:21,1022.75,1023.00,1022.50,1022.75,8,124
05/19/2004,07:22,1022.75,1023.00,1022.75,1023.00,16,14
05/19/2004,07:23,1023.00,1023.25,1023.00,1023.25,141,0
05/19/2004,07:24,1023.25,1023.25,1023.25,1023.25,19,0
05/19/2004,07:25,1023.25,1023.25,1023.00,1023.25,175,1
05/19/2004,07:26,1023.25,1023.50,1023.25,1023.50,82,2
05/19/2004,07:27,1023.25,1023.50,1023.00,1023.25,27,43
05/19/2004,07:28,1023.25,1023.50,1023.25,1023.25,11,14
05/19/2004,07:29,1023.50,1023.50,1023.25,1023.50,225,3
05/19/2004,07:30,1023.50,1023.50,1023.25,1023.50,18,2
05/19/2004,07:31,1023.50,1023.75,1023.25,1023.25,167,142
05/19/2004,07:32,1023.50,1023.75,1023.50,1023.50,157,28
05/19/2004,07:33,1023.50,1023.50,1023.25,1023.25,0,8
05/19/2004,07:34,1023.50,1023.50,1023.25,1023.25,2,131
05/19/2004,07:35,1023.25,1023.50,1023.25,1023.50,107,73
05/19/2004,07:36,1023.50,1023.50,1023.50,1023.50,41,0
05/19/2004,07:37,1023.50,1023.75,1023.50,1023.50,60,16
05/19/2004,07:38,1023.50,1023.50,1023.50,1023.50,0,7
05/19/2004,07:39,1023.75,1024.25,1023.50,1024.00,732,85
05/19/2004,07:40,1024.00,1024.25,1024.00,1024.25,53,93
05/19/2004,07:41,1024.25,1024.25,1024.00,1024.00,11,151
05/19/2004,07:42,1023.75,1024.00,1023.75,1023.75,2,74
05/19/2004,07:43,1024.00,1024.00,1023.75,1024.00,17,15
05/19/2004,07:44,1024.00,1024.00,1024.00,1024.00,11,0
05/19/2004,07:45,1024.00,1024.00,1023.75,1024.00,235,1
05/19/2004,07:46,1024.00,1024.25,1024.00,1024.25,90,27
05/19/2004,07:47,1024.00,1024.25,1024.00,1024.25,3,27
05/19/2004,07:48,1024.00,1024.00,1024.00,1024.00,0,18
05/19/2004,07:49,1024.00,1024.25,1024.00,1024.25,31,102
05/19/2004,07:50,1024.25,1024.25,1024.00,1024.25,201,6
05/19/2004,07:51,1024.00,1024.25,1023.75,1024.00,65,257
05/19/2004,07:52,1024.00,1024.25,1024.00,1024.25,129,13
05/19/2004,07:53,1024.00,1024.25,1024.00,1024.25,162,25
05/19/2004,07:54,1024.25,1024.25,1024.00,1024.00,88,1
05/19/2004,07:55,1024.25,1024.25,1024.00,1024.00,14,118
05/19/2004,07:56,1024.00,1024.25,1024.00,1024.00,2,28
05/19/2004,07:57,1023.75,1024.00,1023.75,1024.00,12,1
05/19/2004,07:58,1023.75,1024.00,1023.75,1024.00,28,2
05/19/2004,07:59,1023.75,1023.75,1023.75,1023.75,0,345
05/19/2004,08:00,1023.75,1023.75,1023.50,1023.50,0,260
05/19/2004,08:01,1023.75,1023.75,1023.50,1023.75,2,4
05/19/2004,08:02,1023.50,1023.75,1023.50,1023.75,14,5
05/19/2004,08:03,1023.75,1023.75,1023.75,1023.75,164,0
05/19/2004,08:04,1023.75,1024.00,1023.50,1023.75,155,41
05/19/2004,08:05,1023.75,1024.00,1023.75,1024.00,70,21
05/19/2004,08:06,1023.75,1024.00,1023.75,1024.00,1,36
05/19/2004,08:07,1024.00,1024.00,1023.75,1024.00,203,1
05/19/2004,08:08,1024.00,1024.00,1023.75,1023.75,22,57
05/19/2004,08:09,1024.00,1024.00,1023.75,1024.00,7,5
05/19/2004,08:10,1024.00,1024.25,1024.00,1024.25,134,2
05/19/2004,08:11,1024.00,1024.25,1024.00,1024.00,16,10
05/19/2004,08:12,1024.00,1024.25,1024.00,1024.25,3,51
05/19/2004,08:13,1024.00,1024.50,1024.00,1024.50,783,1
05/19/2004,08:14,1024.50,1024.50,1024.25,1024.25,28,321
05/19/2004,08:15,1024.25,1024.50,1024.00,1024.00,48,40
05/19/2004,08:16,1024.25,1024.25,1024.00,1024.25,26,15
05/19/2004,08:17,1024.00,1024.25,1024.00,1024.25,30,56
05/19/2004,08:18,1024.25,1024.25,1024.00,1024.00,8,346
05/19/2004,08:19,1024.25,1024.25,1024.25,1024.25,106,0
05/19/2004,08:20,1024.00,1024.25,1024.00,1024.25,14,173
05/19/2004,08:21,1024.25,1024.25,1023.75,1023.75,8,239
05/19/2004,08:22,1023.75,1024.00,1023.50,1023.75,16,420
05/19/2004,08:23,1023.75,1024.00,1023.00,1023.50,370,417
05/19/2004,08:24,1023.50,1024.00,1023.50,1023.75,14,19
05/19/2004,08:25,1024.00,1024.00,1023.75,1024.00,5,110
05/19/2004,08:26,1023.75,1024.00,1023.75,1023.75,66,24
05/19/2004,08:27,1023.75,1024.25,1023.75,1024.00,178,50
05/19/2004,08:28,1024.00,1024.25,1024.00,1024.00,213,8
05/19/2004,08:29,1024.00,1024.50,1024.00,1024.25,263,77
05/19/2004,08:30,1024.25,1024.75,1024.00,1024.75,754,778
05/19/2004,08:31,1024.75,1024.75,1024.00,1024.25,2378,2915
05/19/2004,08:32,1024.50,1024.50,1024.00,1024.25,2626,1209
05/19/2004,08:33,1024.25,1024.50,1024.00,1024.00,1221,1387
05/19/2004,08:34,1024.00,1024.75,1023.75,1024.75,1664,1863
05/19/2004,08:35,1024.50,1024.75,1023.75,1024.00,1389,1636
05/19/2004,08:36,1024.00,1024.50,1023.50,1024.00,1760,1713
05/19/2004,08:37,1023.75,1024.50,1023.75,1024.00,1382,991
05/19/2004,08:38,1024.00,1024.50,1023.75,1024.25,1314,309
05/19/2004,08:39,1024.50,1024.75,1023.50,1023.75,1130,1798
05/19/2004,08:40,1023.75,1024.75,1023.50,1024.50,1437,901
05/19/2004,08:41,1024.50,1024.75,1023.00,1023.25,1251,5203
05/19/2004,08:42,1023.25,1023.50,1022.75,1023.00,1043,1820
05/19/2004,08:43,1023.00,1023.50,1022.75,1023.50,1245,251
05/19/2004,08:44,1023.25,1023.75,1023.25,1023.75,1110,309
05/19/2004,08:45,1023.75,1024.00,1023.50,1023.75,565,366
05/19/2004,08:46,1023.75,1024.25,1023.50,1024.00,916,633
05/19/2004,08:47,1024.00,1025.00,1023.75,1025.00,3326,498
05/19/2004,08:48,1025.00,1025.25,1024.50,1025.00,2132,1567
05/19/2004,08:49,1025.00,1025.25,1024.75,1025.25,1287,514
05/19/2004,08:50,1025.00,1026.00,1025.00,1025.75,4276,3200
05/19/2004,08:51,1025.75,1026.00,1025.00,1025.25,1234,2436
05/19/2004,08:52,1025.00,1026.00,1025.00,1025.75,2267,1138
05/19/2004,08:53,1025.75,1026.00,1025.25,1025.50,1494,1435
05/19/2004,08:54,1025.50,1025.50,1025.00,1025.50,1003,1543
05/19/2004,08:55,1025.50,1026.25,1025.25,1025.75,1720,903
05/19/2004,08:56,1025.75,1026.00,1025.00,1025.00,1029,3019
05/19/2004,08:57,1025.25,1025.75,1024.75,1025.75,1569,874
05/19/2004,08:58,1025.75,1025.75,1025.00,1025.50,1213,1411
05/19/2004,08:59,1025.50,1025.75,1025.25,1025.50,955,365
05/19/2004,09:00,1025.50,1025.75,1025.25,1025.50,1192,901
05/19/2004,09:01,1025.75,1026.75,1025.50,1026.25,4102,1634
05/19/2004,09:02,1026.25,1026.75,1026.00,1026.75,1507,532
05/19/2004,09:03,1026.75,1027.25,1026.25,1026.50,3782,3117
05/19/2004,09:04,1026.50,1026.75,1026.25,1026.50,1356,612
05/19/2004,09:05,1026.50,1027.25,1026.25,1027.00,2462,1524
05/19/2004,09:06,1027.00,1028.25,1026.75,1028.00,6753,2528
05/19/2004,09:07,1027.75,1029.00,1027.50,1028.50,4184,3473
05/19/2004,09:08,1028.50,1028.75,1028.00,1028.25,2789,4836
05/19/2004,09:09,1028.25,1029.00,1028.25,1028.50,2578,2186
05/19/2004,09:10,1028.50,1029.50,1028.25,1029.00,4925,1711
05/19/2004,09:11,1028.75,1029.25,1028.75,1029.00,1757,1662
05/19/2004,09:12,1029.00,1029.00,1028.25,1028.25,1365,4282
05/19/2004,09:13,1028.25,1028.75,1028.25,1028.75,869,781
05/19/2004,09:14,1028.75,1028.75,1028.25,1028.50,1226,1952
05/19/2004,09:15,1028.75,1028.75,1028.25,1028.25,464,1420
05/19/2004,09:16,1028.50,1029.75,1028.25,1029.50,5667,2139
05/19/2004,09:17,1029.50,1030.75,1029.50,1030.25,8126,3926
05/19/2004,09:18,1030.50,1030.50,1029.75,1029.75,2059,3461
05/19/2004,09:19,1029.75,1030.00,1029.50,1029.50,893,2482
05/19/2004,09:20,1029.50,1029.75,1029.25,1029.75,1045,804
05/19/2004,09:21,1029.50,1029.75,1029.25,1029.50,602,1539
05/19/2004,09:22,1029.50,1029.75,1029.25,1029.50,667,583
05/19/2004,09:23,1029.50,1029.50,1029.00,1029.50,889,1453
05/19/2004,09:24,1029.50,1029.50,1029.00,1029.25,616,825
05/19/2004,09:25,1029.50,1029.50,1029.25,1029.25,185,284
05/19/2004,09:26,1029.50,1029.50,1029.00,1029.25,117,620
05/19/2004,09:27,1029.25,1030.00,1029.00,1030.00,4163,288
05/19/2004,09:28,1030.00,1030.00,1029.50,1029.75,270,427
05/19/2004,09:29,1029.75,1030.00,1029.25,1029.75,1309,1001
05/19/2004,09:30,1029.50,1029.75,1029.25,1029.25,38,1021
05/19/2004,09:31,1029.50,1030.25,1029.25,1029.50,3406,1731
05/19/2004,09:32,1029.75,1029.75,1029.25,1029.50,1298,2383
05/19/2004,09:33,1029.75,1029.75,1029.25,1029.25,192,597
05/19/2004,09:34,1029.25,1029.75,1029.25,1029.50,912,368
05/19/2004,09:35,1029.50,1030.25,1029.50,1030.00,1031,279
05/19/2004,09:36,1030.00,1030.25,1029.75,1030.00,478,272
05/19/2004,09:37,1030.00,1031.00,1030.00,1031.00,5681,3186
05/19/2004,09:38,1030.75,1031.00,1030.25,1030.50,2642,3546
05/19/2004,09:39,1030.50,1031.00,1030.50,1030.50,2123,774
05/19/2004,09:40,1030.75,1030.75,1030.00,1030.00,260,2356
05/19/2004,09:41,1030.25,1030.25,1030.00,1030.00,1361,74
05/19/2004,09:42,1030.25,1030.25,1030.00,1030.00,275,1130
05/19/2004,09:43,1030.00,1030.00,1029.50,1029.50,560,3205
05/19/2004,09:44,1029.50,1030.25,1029.50,1030.00,2241,343
05/19/2004,09:45,1029.75,1030.50,1029.75,1030.25,1792,354
05/19/2004,09:46,1030.25,1030.75,1030.00,1030.25,845,676
05/19/2004,09:47,1030.25,1030.25,1029.75,1029.75,94,857
05/19/2004,09:48,1029.75,1030.00,1029.50,1029.75,213,1689
05/19/2004,09:49,1029.75,1029.75,1029.25,1029.50,726,2083
05/19/2004,09:50,1029.25,1029.50,1029.00,1029.25,984,2892
05/19/2004,09:51,1029.00,1029.50,1029.00,1029.25,1162,546
05/19/2004,09:52,1029.50,1029.75,1029.25,1029.50,838,76
05/19/2004,09:53,1029.75,1029.75,1029.25,1029.50,481,805
05/19/2004,09:54,1029.75,1029.75,1029.25,1029.50,337,347
05/19/2004,09:55,1029.50,1029.75,1029.25,1029.50,62,297
05/19/2004,09:56,1029.50,1029.50,1029.25,1029.50,16,1137
05/19/2004,09:57,1029.25,1029.75,1029.25,1029.50,393,113
05/19/2004,09:58,1029.75,1029.75,1029.25,1029.50,53,449
05/19/2004,09:59,1029.25,1029.50,1029.00,1029.25,523,1020
05/19/2004,10:00,1029.25,1029.50,1029.00,1029.25,553,452
05/19/2004,10:01,1029.25,1029.50,1029.25,1029.50,737,115
05/19/2004,10:02,1029.50,1029.75,1029.25,1029.50,542,161
05/19/2004,10:03,1029.75,1029.75,1029.00,1029.25,61,1085
05/19/2004,10:04,1029.25,1029.50,1029.00,1029.50,729,180
05/19/2004,10:05,1029.50,1029.50,1029.25,1029.50,523,40
05/19/2004,10:06,1029.25,1029.50,1029.00,1029.25,76,1689
05/19/2004,10:07,1029.00,1029.25,1028.75,1029.00,607,1024
05/19/2004,10:08,1029.00,1029.25,1028.75,1029.25,2819,248
05/19/2004,10:09,1029.25,1029.50,1028.75,1029.50,1688,1237
05/19/2004,10:10,1029.25,1029.50,1029.00,1029.25,39,1450
05/19/2004,10:11,1029.00,1029.50,1029.00,1029.25,399,110
05/19/2004,10:12,1029.25,1029.50,1029.25,1029.25,23,149
05/19/2004,10:13,1029.50,1030.25,1029.50,1030.25,2850,145
05/19/2004,10:14,1030.25,1030.50,1030.00,1030.00,939,480
05/19/2004,10:15,1030.25,1030.25,1029.75,1029.75,130,1405
05/19/2004,10:16,1029.75,1030.00,1029.50,1029.50,141,1596
05/19/2004,10:17,1029.50,1029.75,1029.25,1029.75,1061,2415
05/19/2004,10:18,1029.75,1030.00,1029.50,1029.75,800,704
05/19/2004,10:19,1029.75,1029.75,1029.00,1029.25,84,1978
05/19/2004,10:20,1029.00,1029.50,1029.00,1029.25,419,346
05/19/2004,10:21,1029.25,1029.50,1029.00,1029.25,682,910
05/19/2004,10:22,1029.25,1029.50,1029.00,1029.25,1002,121
05/19/2004,10:23,1029.50,1029.50,1029.00,1029.00,175,281
05/19/2004,10:24,1029.25,1029.50,1029.00,1029.25,203,248
05/19/2004,10:25,1029.00,1029.50,1029.00,1029.00,326,734
05/19/2004,10:26,1029.00,1029.50,1029.00,1029.25,172,217
05/19/2004,10:27,1029.50,1030.25,1029.25,1029.75,2994,727
05/19/2004,10:28,1029.75,1029.75,1029.25,1029.25,219,1687
05/19/2004,10:29,1029.25,1029.50,1029.25,1029.50,555,63
05/19/2004,10:30,1029.50,1029.75,1029.25,1029.50,47,497
05/19/2004,10:31,1029.50,1029.50,1029.25,1029.25,529,34
05/19/2004,10:32,1029.25,1029.50,1029.00,1029.25,110,1325
05/19/2004,10:33,1029.25,1029.25,1028.75,1028.75,253,1426
05/19/2004,10:34,1028.75,1029.00,1028.50,1028.50,19,1549
05/19/2004,10:35,1028.50,1028.75,1028.25,1028.50,175,1889
05/19/2004,10:36,1028.75,1028.75,1028.25,1028.50,938,1068
05/19/2004,10:37,1028.50,1028.75,1028.25,1028.50,653,731
05/19/2004,10:38,1028.50,1028.50,1028.00,1028.00,725,1330
05/19/2004,10:39,1028.00,1028.25,1027.75,1028.25,1003,1708
05/19/2004,10:40,1028.25,1028.25,1027.75,1028.00,1372,831
05/19/2004,10:41,1028.00,1028.75,1028.00,1028.50,1575,584
05/19/2004,10:42,1028.50,1028.50,1028.00,1028.25,403,1373
05/19/2004,10:43,1028.25,1028.50,1028.00,1028.25,252,1396
05/19/2004,10:44,1028.25,1028.25,1028.00,1028.25,386,276
05/19/2004,10:45,1028.25,1028.50,1027.75,1028.00,490,1341
05/19/2004,10:46,1028.00,1028.50,1027.75,1028.00,361,950
05/19/2004,10:47,1028.00,1028.25,1027.75,1028.00,199,263
05/19/2004,10:48,1028.00,1028.25,1028.00,1028.25,13,84
05/19/2004,10:49,1028.00,1028.50,1028.00,1028.25,672,65
05/19/2004,10:50,1028.25,1028.50,1028.00,1028.25,674,1189
05/19/2004,10:51,1028.50,1028.50,1028.25,1028.25,173,316
05/19/2004,10:52,1028.25,1029.00,1028.25,1028.75,1466,728
05/19/2004,10:53,1029.00,1029.25,1028.75,1029.25,817,146
05/19/2004,10:54,1029.00,1029.25,1028.50,1029.00,390,747
05/19/2004,10:55,1029.00,1029.00,1028.75,1028.75,22,465
05/19/2004,10:56,1029.00,1029.00,1028.50,1028.75,1437,206
05/19/2004,10:57,1028.75,1029.00,1028.50,1028.75,1881,208
05/19/2004,10:58,1028.75,1029.00,1028.75,1028.75,100,43
05/19/2004,10:59,1029.00,1029.00,1028.75,1028.75,6,419
05/19/2004,11:00,1028.75,1029.25,1028.75,1029.00,1464,1351
05/19/2004,11:01,1029.00,1029.25,1028.75,1029.00,546,56
05/19/2004,11:02,1029.00,1029.25,1028.50,1028.75,250,1106
05/19/2004,11:03,1028.50,1028.75,1028.25,1028.50,526,1180
05/19/2004,11:04,1028.75,1028.75,1028.25,1028.50,292,223
05/19/2004,11:05,1028.50,1028.75,1028.50,1028.50,133,103
05/19/2004,11:06,1028.50,1028.75,1028.25,1028.75,603,323
05/19/2004,11:07,1029.00,1029.00,1028.75,1028.75,34,1144
05/19/2004,11:08,1029.00,1029.25,1028.75,1029.25,583,217
05/19/2004,11:09,1029.25,1029.25,1029.00,1029.00,87,335
05/19/2004,11:10,1029.00,1029.25,1028.75,1029.25,463,414
05/19/2004,11:11,1029.25,1029.25,1028.75,1029.25,801,181
05/19/2004,11:12,1029.25,1029.25,1029.00,1029.25,81,12
05/19/2004,11:13,1029.25,1029.50,1029.00,1029.00,405,201
05/19/2004,11:14,1029.25,1029.25,1029.00,1029.00,11,194
05/19/2004,11:15,1029.25,1029.25,1028.75,1029.00,271,165
05/19/2004,11:16,1029.00,1029.50,1028.75,1029.00,631,334
05/19/2004,11:17,1029.00,1029.25,1028.75,1029.25,217,15
05/19/2004,11:18,1029.25,1029.25,1028.50,1028.75,82,1059
05/19/2004,11:19,1028.75,1029.00,1028.50,1029.00,75,8
05/19/2004,11:20,1028.75,1029.00,1028.75,1028.75,3,138
05/19/2004,11:21,1028.75,1029.00,1028.50,1028.75,136,312
05/19/2004,11:22,1028.50,1029.00,1028.50,1029.00,671,43
05/19/2004,11:23,1028.75,1029.25,1028.75,1029.00,98,118
05/19/2004,11:24,1029.00,1029.25,1029.00,1029.00,19,177
05/19/2004,11:25,1029.00,1029.00,1028.75,1028.75,16,142
05/19/2004,11:26,1029.00,1029.75,1029.00,1029.75,1706,147
05/19/2004,11:27,1029.75,1030.00,1029.25,1029.75,1102,906
05/19/2004,11:28,1030.00,1030.00,1029.25,1029.50,276,2250
05/19/2004,11:29,1029.50,1029.50,1029.25,1029.25,799,38
05/19/2004,11:30,1029.50,1029.75,1029.25,1029.75,581,3
05/19/2004,11:31,1030.00,1030.00,1029.50,1029.75,401,1316
05/19/2004,11:32,1029.75,1030.00,1028.75,1029.00,887,3481
05/19/2004,11:33,1028.75,1029.00,1028.75,1029.00,154,145
05/19/2004,11:34,1028.75,1029.00,1028.75,1029.00,335,97
05/19/2004,11:35,1029.00,1029.00,1028.25,1028.25,311,733
05/19/2004,11:36,1028.25,1028.75,1028.25,1028.25,605,823
05/19/2004,11:37,1028.25,1028.75,1027.75,1028.25,817,1374
05/19/2004,11:38,1028.25,1028.50,1028.00,1028.50,508,245
05/19/2004,11:39,1028.75,1028.75,1028.25,1028.25,211,114
05/19/2004,11:40,1028.25,1028.50,1028.25,1028.50,220,55
05/19/2004,11:41,1028.50,1028.75,1028.25,1028.25,453,193
05/19/2004,11:42,1028.50,1028.50,1028.00,1028.25,286,394
05/19/2004,11:43,1028.25,1028.50,1028.25,1028.25,1,299
05/19/2004,11:44,1028.25,1028.25,1027.75,1028.00,89,752
05/19/2004,11:45,1028.00,1028.25,1027.00,1027.25,1061,3085
05/19/2004,11:46,1027.50,1027.50,1027.00,1027.50,378,806
05/19/2004,11:47,1027.25,1027.50,1027.25,1027.50,995,181
05/19/2004,11:48,1027.25,1027.50,1026.75,1027.25,670,1735
05/19/2004,11:49,1027.25,1027.50,1027.00,1027.25,398,607
05/19/2004,11:50,1027.25,1027.50,1027.25,1027.25,32,63
05/19/2004,11:51,1027.25,1027.50,1027.00,1027.25,247,432
05/19/2004,11:52,1027.25,1027.25,1026.75,1027.25,573,587
05/19/2004,11:53,1027.00,1027.75,1026.75,1027.50,959,593
05/19/2004,11:54,1027.50,1027.75,1027.25,1027.50,165,212
05/19/2004,11:55,1027.50,1027.75,1027.25,1027.50,65,433
05/19/2004,11:56,1027.50,1027.50,1027.00,1027.50,287,423
05/19/2004,11:57,1027.50,1027.50,1027.00,1027.50,1236,1099
05/19/2004,11:58,1027.50,1027.75,1027.50,1027.50,858,501
05/19/2004,11:59,1027.75,1028.00,1027.50,1027.75,432,222
05/19/2004,12:00,1027.75,1027.75,1027.50,1027.75,343,541
05/19/2004,12:01,1027.50,1027.75,1027.25,1027.50,37,419
05/19/2004,12:02,1027.50,1027.75,1027.50,1027.75,276,105
05/19/2004,12:03,1027.75,1028.00,1027.75,1027.75,436,387
05/19/2004,12:04,1027.75,1028.25,1027.75,1027.75,332,352
05/19/2004,12:05,1027.75,1028.00,1027.50,1027.50,16,596
05/19/2004,12:06,1027.50,1027.75,1027.25,1027.75,491,441
05/19/2004,12:07,1027.75,1028.00,1027.50,1027.75,631,568
05/19/2004,12:08,1027.75,1028.00,1027.75,1028.00,402,0
05/19/2004,12:09,1027.75,1028.00,1027.50,1027.75,55,194
05/19/2004,12:10,1027.75,1027.75,1027.50,1027.50,24,269
05/19/2004,12:11,1027.50,1028.00,1027.50,1028.00,399,80
05/19/2004,12:12,1028.00,1028.25,1027.50,1027.50,964,1245
05/19/2004,12:13,1027.50,1028.00,1027.00,1027.75,865,660
05/19/2004,12:14,1027.50,1028.00,1027.25,1027.25,247,1254
05/19/2004,12:15,1027.25,1027.75,1027.00,1027.50,214,345
05/19/2004,12:16,1027.50,1027.50,1027.00,1027.25,316,293
05/19/2004,12:17,1027.25,1027.75,1027.25,1027.50,67,21
05/19/2004,12:18,1027.50,1027.50,1027.50,1027.50,0,11
05/19/2004,12:19,1027.75,1028.00,1027.50,1027.75,609,83
05/19/2004,12:20,1027.75,1027.75,1027.25,1027.50,175,553
05/19/2004,12:21,1027.50,1028.00,1027.25,1027.75,864,612
05/19/2004,12:22,1027.75,1028.00,1027.50,1027.75,140,613
05/19/2004,12:23,1027.75,1028.00,1027.50,1027.75,154,622
05/19/2004,12:24,1027.50,1027.75,1027.25,1027.75,101,66
05/19/2004,12:25,1027.50,1027.75,1027.50,1027.75,318,132
05/19/2004,12:26,1027.75,1028.00,1027.50,1027.75,897,52
05/19/2004,12:27,1028.00,1028.25,1027.50,1027.75,672,1448
05/19/2004,12:28,1027.75,1027.75,1026.50,1026.75,1607,3488
05/19/2004,12:29,1027.00,1027.25,1026.25,1026.25,690,1427
05/19/2004,12:30,1026.50,1027.00,1026.25,1026.75,1242,1662
05/19/2004,12:31,1026.50,1027.00,1026.25,1027.00,500,636
05/19/2004,12:32,1026.75,1027.25,1026.75,1027.00,473,106
05/19/2004,12:33,1027.00,1027.25,1026.75,1027.00,261,57
05/19/2004,12:34,1027.00,1027.25,1026.75,1026.75,317,366
05/19/2004,12:35,1027.00,1027.25,1026.75,1026.75,108,908
05/19/2004,12:36,1026.75,1026.75,1026.50,1026.50,119,1020
05/19/2004,12:37,1026.50,1027.00,1026.50,1026.75,1562,612
05/19/2004,12:38,1026.75,1027.00,1026.75,1027.00,153,104
05/19/2004,12:39,1027.00,1027.00,1026.75,1027.00,76,7
05/19/2004,12:40,1027.00,1027.25,1026.25,1027.25,2084,1098
05/19/2004,12:41,1027.25,1027.50,1027.00,1027.25,1696,350
05/19/2004,12:42,1027.25,1027.75,1027.25,1027.75,1124,822
05/19/2004,12:43,1027.50,1028.00,1027.50,1027.75,1164,656
05/19/2004,12:44,1027.75,1028.00,1027.50,1027.75,268,279
05/19/2004,12:45,1028.00,1028.25,1027.75,1028.00,514,455
05/19/2004,12:46,1028.25,1029.25,1028.00,1028.25,3649,2344
05/19/2004,12:47,1028.25,1028.75,1028.00,1028.25,396,1470
05/19/2004,12:48,1028.25,1028.50,1028.25,1028.25,117,465
05/19/2004,12:49,1028.25,1028.50,1027.75,1028.00,258,608
05/19/2004,12:50,1028.00,1028.25,1027.75,1028.00,204,281
05/19/2004,12:51,1028.00,1028.50,1027.75,1028.25,540,262
05/19/2004,12:52,1028.25,1028.25,1028.00,1028.25,212,64
05/19/2004,12:53,1028.25,1028.25,1028.00,1028.00,42,214
05/19/2004,12:54,1028.00,1028.50,1028.00,1028.50,250,121
05/19/2004,12:55,1028.50,1029.00,1028.25,1028.50,1032,876
05/19/2004,12:56,1028.25,1028.75,1028.25,1028.50,248,21
05/19/2004,12:57,1028.50,1028.75,1028.50,1028.50,787,64
05/19/2004,12:58,1028.50,1028.75,1028.50,1028.50,1417,1368
05/19/2004,12:59,1028.50,1028.75,1028.50,1028.50,8,416
05/19/2004,13:00,1028.50,1028.75,1028.50,1028.75,17,194
05/19/2004,13:01,1028.75,1029.00,1028.50,1028.75,544,308
05/19/2004,13:02,1028.75,1029.00,1028.25,1028.50,393,405
05/19/2004,13:03,1028.50,1028.75,1028.50,1028.50,740,43
05/19/2004,13:04,1028.50,1029.00,1028.50,1029.00,746,932
05/19/2004,13:05,1028.75,1029.25,1028.50,1028.50,1029,2314
05/19/2004,13:06,1028.50,1028.50,1027.75,1028.00,244,2104
05/19/2004,13:07,1028.00,1028.25,1027.75,1028.00,518,1868
05/19/2004,13:08,1028.00,1028.25,1028.00,1028.00,2,288
05/19/2004,13:09,1028.00,1028.50,1028.00,1028.50,738,98
05/19/2004,13:10,1028.25,1028.25,1027.75,1027.75,67,871
05/19/2004,13:11,1027.75,1028.00,1027.75,1027.75,234,435
05/19/2004,13:12,1027.75,1028.00,1027.00,1027.25,230,2117
05/19/2004,13:13,1027.50,1027.50,1026.50,1027.00,662,3505
05/19/2004,13:14,1026.75,1027.00,1026.50,1026.50,273,2161
05/19/2004,13:15,1026.50,1027.00,1026.50,1026.75,2458,1023
05/19/2004,13:16,1026.75,1027.25,1026.25,1026.75,1018,2051
05/19/2004,13:17,1026.75,1027.00,1026.50,1026.75,679,1062
05/19/2004,13:18,1026.75,1027.00,1026.50,1027.00,289,810
05/19/2004,13:19,1027.00,1027.00,1026.50,1026.50,246,305
05/19/2004,13:20,1026.50,1026.75,1025.75,1026.00,1783,4583
05/19/2004,13:21,1025.75,1026.00,1025.50,1025.75,953,2333
05/19/2004,13:22,1025.75,1026.50,1025.50,1025.75,1454,1216
05/19/2004,13:23,1026.00,1026.25,1025.75,1026.25,320,278
05/19/2004,13:24,1026.25,1026.50,1025.75,1026.00,881,459
05/19/2004,13:25,1026.00,1026.25,1026.00,1026.00,733,97
05/19/2004,13:26,1026.25,1026.25,1024.25,1024.25,1332,7430
05/19/2004,13:27,1024.25,1024.75,1021.00,1022.25,6155,13545
05/19/2004,13:28,1022.25,1023.25,1021.75,1022.50,3014,3982
05/19/2004,13:29,1022.75,1023.50,1022.25,1022.75,2937,3056
05/19/2004,13:30,1022.75,1023.25,1022.50,1022.75,1002,1952
05/19/2004,13:31,1022.75,1023.25,1022.25,1022.75,1589,1256
05/19/2004,13:32,1022.75,1023.00,1021.00,1022.50,4205,5679
05/19/2004,13:33,1022.25,1022.75,1022.00,1022.25,1117,1723
05/19/2004,13:34,1022.25,1023.25,1022.25,1023.00,3138,1148
05/19/2004,13:35,1023.00,1023.25,1022.50,1023.25,1303,792
05/19/2004,13:36,1023.25,1023.25,1022.00,1022.00,1358,2459
05/19/2004,13:37,1022.00,1022.75,1021.75,1022.75,2233,1130
05/19/2004,13:38,1022.75,1023.25,1022.75,1023.00,1181,312
05/19/2004,13:39,1023.00,1023.75,1022.75,1023.50,3028,1363
05/19/2004,13:40,1023.75,1024.00,1023.00,1023.25,918,1853
05/19/2004,13:41,1023.00,1023.75,1023.00,1023.00,1427,1564
05/19/2004,13:42,1022.75,1023.25,1022.75,1023.25,1026,663
05/19/2004,13:43,1023.25,1023.50,1023.00,1023.50,851,222
05/19/2004,13:44,1023.50,1023.50,1023.00,1023.25,474,309
05/19/2004,13:45,1023.00,1023.25,1023.00,1023.25,671,325
05/19/2004,13:46,1023.25,1023.25,1022.25,1022.75,1503,2981
05/19/2004,13:47,1022.75,1023.00,1022.25,1022.50,1094,1038
05/19/2004,13:48,1022.50,1022.75,1022.50,1022.75,473,94
05/19/2004,13:49,1022.50,1022.50,1021.75,1022.00,1552,2637
05/19/2004,13:50,1022.25,1022.25,1021.75,1022.00,68,551
05/19/2004,13:51,1022.00,1022.00,1021.00,1021.50,1100,3435
05/19/2004,13:52,1021.50,1022.25,1021.25,1021.50,2356,2207
05/19/2004,13:53,1021.50,1021.75,1020.75,1021.50,2550,3003
05/19/2004,13:54,1021.75,1022.00,1021.50,1021.75,1582,223
05/19/2004,13:55,1021.75,1022.25,1021.50,1022.25,2462,947
05/19/2004,13:56,1022.25,1022.75,1022.00,1022.50,1486,670
05/19/2004,13:57,1022.50,1022.75,1021.75,1021.75,128,834
05/19/2004,13:58,1022.00,1022.50,1021.75,1022.00,660,542
05/19/2004,13:59,1021.75,1022.25,1021.50,1021.75,572,1705
05/19/2004,14:00,1022.00,1022.00,1020.50,1021.00,1976,5695
05/19/2004,14:01,1020.75,1021.00,1019.25,1019.25,1354,7345
05/19/2004,14:02,1019.25,1020.25,1019.25,1019.50,2359,3667
05/19/2004,14:03,1019.50,1019.50,1018.50,1019.25,2851,4006
05/19/2004,14:04,1019.25,1019.75,1019.00,1019.50,1980,1511
05/19/2004,14:05,1019.50,1020.00,1019.50,1020.00,2506,829
05/19/2004,14:06,1019.75,1020.25,1019.50,1020.25,2235,794
05/19/2004,14:07,1020.25,1020.50,1020.00,1020.25,2882,649
05/19/2004,14:08,1020.50,1020.75,1020.25,1020.75,1703,1235
05/19/2004,14:09,1020.50,1021.00,1020.25,1021.00,995,991
05/19/2004,14:10,1020.75,1021.00,1020.50,1020.75,259,1705
05/19/2004,14:11,1020.50,1020.75,1020.25,1020.25,194,725
05/19/2004,14:12,1020.25,1021.25,1020.00,1021.00,3025,1850
05/19/2004,14:13,1021.00,1021.00,1020.25,1020.50,749,2538
05/19/2004,14:14,1020.25,1020.25,1019.50,1019.75,1048,4097
05/19/2004,14:15,1020.00,1020.25,1019.50,1019.75,433,1090
05/19/2004,14:16,1019.50,1020.00,1019.50,1019.75,2464,1047
05/19/2004,14:17,1019.75,1020.25,1019.50,1020.25,448,2482
05/19/2004,14:18,1020.25,1020.75,1020.00,1020.75,1954,657
05/19/2004,14:19,1020.75,1021.00,1020.25,1020.25,1123,881
05/19/2004,14:20,1020.25,1020.50,1020.00,1020.25,515,1102
05/19/2004,14:21,1020.25,1020.50,1019.25,1019.75,1108,3781
05/19/2004,14:22,1020.00,1020.00,1019.25,1019.50,1009,552
05/19/2004,14:23,1019.50,1020.00,1019.50,1019.75,532,361
05/19/2004,14:24,1019.75,1020.00,1019.00,1019.00,342,2726
05/19/2004,14:25,1019.00,1019.25,1017.75,1017.75,1431,5593
05/19/2004,14:26,1018.00,1018.25,1017.25,1017.75,2470,3324
05/19/2004,14:27,1017.75,1018.50,1017.50,1018.00,2128,1452
05/19/2004,14:28,1018.00,1019.00,1018.00,1018.50,2076,1090
05/19/2004,14:29,1018.75,1019.50,1018.75,1018.75,4249,1808
05/19/2004,14:30,1018.75,1019.00,1017.50,1017.50,654,3403
05/19/2004,14:31,1017.75,1017.75,1016.00,1016.25,3470,6946
05/19/2004,14:32,1016.25,1017.00,1016.00,1016.75,3551,2436
05/19/2004,14:33,1016.75,1017.75,1016.50,1017.50,2738,762
05/19/2004,14:34,1017.50,1017.50,1016.50,1016.50,1117,1035
05/19/2004,14:35,1016.75,1016.75,1015.50,1015.75,1719,6910
05/19/2004,14:36,1016.00,1016.00,1014.75,1016.00,3623,5374
05/19/2004,14:37,1016.00,1016.00,1015.25,1016.00,1012,1532
05/19/2004,14:38,1016.00,1017.00,1015.75,1017.00,4470,510
05/19/2004,14:39,1017.00,1017.25,1016.75,1016.75,993,1869
05/19/2004,14:40,1016.75,1017.00,1016.50,1016.50,881,1532
05/19/2004,14:41,1016.75,1017.00,1016.50,1016.75,1524,1100
05/19/2004,14:42,1016.75,1017.50,1016.75,1016.75,3803,1704
05/19/2004,14:43,1017.00,1017.25,1016.75,1017.00,884,1411
05/19/2004,14:44,1017.00,1017.75,1016.75,1017.50,3864,506
05/19/2004,14:45,1017.50,1017.50,1016.50,1016.75,1406,4225
05/19/2004,14:46,1016.75,1017.25,1016.75,1017.00,538,843
05/19/2004,14:47,1017.00,1017.50,1016.50,1016.50,1118,983
05/19/2004,14:48,1016.50,1016.75,1014.50,1014.75,1944,7601
05/19/2004,14:49,1014.75,1015.25,1013.25,1013.25,1693,7846
05/19/2004,14:50,1013.25,1014.00,1012.50,1013.75,3852,3895
05/19/2004,14:51,1013.50,1014.25,1013.25,1013.75,2162,1643
05/19/2004,14:52,1014.00,1014.75,1013.75,1014.50,3325,1680
05/19/2004,14:53,1014.25,1014.75,1014.25,1014.25,2049,885
05/19/2004,14:54,1014.25,1014.50,1014.00,1014.25,313,2529
05/19/2004,14:55,1014.25,1014.75,1014.00,1014.75,1554,1102
05/19/2004,14:56,1014.50,1015.25,1014.50,1015.00,2776,1866
05/19/2004,14:57,1015.00,1015.25,1014.50,1014.75,839,1930
05/19/2004,14:58,1014.75,1015.00,1014.25,1014.75,907,844
05/19/2004,14:59,1014.75,1014.75,1014.00,1014.00,1155,1901
05/19/2004,15:00,1014.00,1014.25,1013.25,1013.25,2560,4850
05/19/2004,15:01,1013.50,1014.25,1013.25,1013.50,3866,4461
05/19/2004,15:02,1013.50,1013.50,1012.25,1012.25,2331,3084
05/19/2004,15:03,1012.50,1013.25,1011.75,1012.25,1530,3536
05/19/2004,15:04,1012.25,1013.00,1012.00,1013.00,3385,956
05/19/2004,15:05,1013.00,1013.00,1012.50,1013.00,1038,608
05/19/2004,15:06,1013.00,1013.25,1012.50,1012.50,1572,878
05/19/2004,15:07,1012.50,1012.75,1012.00,1012.00,462,1584
05/19/2004,15:08,1012.00,1012.50,1011.50,1012.50,3174,1855
05/19/2004,15:09,1012.50,1013.00,1012.50,1013.00,1613,1312
05/19/2004,15:10,1012.75,1013.00,1012.00,1012.25,535,1328
05/19/2004,15:11,1012.00,1012.50,1011.75,1012.00,970,2534
05/19/2004,15:12,1011.75,1012.25,1011.50,1012.25,1870,1741
05/19/2004,15:13,1012.00,1012.50,1012.00,1012.25,2457,553
05/19/2004,15:14,1012.25,1012.25,1011.75,1011.75,1530,1288
05/19/2004,15:15,1011.75,1012.50,1011.00,1011.75,3644,3491
05/19/2004,15:16,1012.00,1012.00,1011.75,1011.75,20,126
05/19/2004,15:31,1012.25,1012.25,1011.50,1011.50,47,305
05/19/2004,15:32,1011.50,1011.75,1011.25,1011.25,120,213
05/19/2004,15:33,1011.50,1011.50,1011.00,1011.50,205,108
05/19/2004,15:34,1011.25,1011.50,1011.00,1011.25,71,53
05/19/2004,15:35,1011.25,1011.25,1011.00,1011.25,7,23
05/19/2004,15:36,1011.00,1011.00,1010.50,1011.00,46,249
05/19/2004,15:37,1011.00,1011.00,1010.75,1011.00,84,1
05/19/2004,15:38,1011.00,1011.00,1010.75,1011.00,20,115
05/19/2004,15:39,1011.00,1011.00,1010.75,1010.75,63,45
05/19/2004,15:40,1010.75,1011.00,1010.75,1010.75,16,68
05/19/2004,15:41,1010.75,1010.75,1010.75,1010.75,0,75
05/19/2004,15:42,1010.75,1011.00,1010.50,1011.00,49,16
05/19/2004,15:43,1010.75,1011.00,1010.75,1011.00,11,11
05/19/2004,15:44,1010.75,1011.00,1010.75,1011.00,6,31
05/19/2004,15:45,1011.00,1011.00,1010.75,1011.00,20,1
05/19/2004,15:46,1011.00,1011.00,1010.75,1010.75,2,5
05/19/2004,15:47,1010.75,1011.00,1010.75,1010.75,7,69
05/19/2004,15:48,1010.75,1010.75,1010.50,1010.75,26,19
05/19/2004,15:49,1010.75,1010.75,1010.25,1010.25,7,95
05/19/2004,15:50,1010.25,1010.50,1010.25,1010.50,10,367
05/19/2004,15:51,1010.25,1010.25,1010.00,1010.25,32,16
05/19/2004,15:52,1010.00,1010.25,1009.75,1009.75,1,152
05/19/2004,15:53,1009.75,1010.00,1009.75,1009.75,2,94
05/19/2004,15:54,1009.50,1010.00,1009.50,1009.75,78,52
05/19/2004,15:55,1009.75,1010.00,1009.50,1010.00,32,1
05/19/2004,15:56,1009.75,1009.75,1009.50,1009.75,35,26
05/19/2004,15:57,1009.75,1009.75,1009.75,1009.75,50,0
05/19/2004,15:58,1009.75,1009.75,1009.50,1009.50,117,14
05/19/2004,15:59,1009.50,1009.75,1009.50,1009.50,3,12
05/19/2004,16:00,1009.75,1010.00,1009.50,1010.00,151,34
05/19/2004,17:01,1010.00,1010.00,1010.00,1010.00,0,15
05/19/2004,17:02,1010.00,1010.25,1010.00,1010.00,1,10
05/19/2004,17:03,1010.25,1010.25,1010.25,1010.25,20,0
05/19/2004,17:04,1010.25,1010.25,1010.25,1010.25,1,0
05/19/2004,17:06,1010.00,1010.00,1010.00,1010.00,0,11
05/19/2004,17:07,1010.25,1010.25,1010.25,1010.25,103,0
05/19/2004,17:08,1010.50,1010.50,1010.25,1010.50,115,20
05/19/2004,17:09,1010.50,1010.50,1010.50,1010.50,7,0
05/19/2004,17:10,1010.75,1010.75,1010.75,1010.75,15,0
05/19/2004,17:11,1010.50,1010.50,1010.50,1010.50,0,15
05/19/2004,17:12,1010.50,1010.50,1010.25,1010.25,0,7
05/19/2004,17:13,1010.50,1010.50,1010.50,1010.50,1,0
05/19/2004,17:15,1010.50,1010.50,1010.50,1010.50,2,0
05/19/2004,17:16,1010.50,1010.50,1010.50,1010.50,4,0
05/19/2004,17:17,1010.50,1010.50,1010.25,1010.25,1,5
05/19/2004,17:18,1010.50,1010.50,1010.50,1010.50,37,0
05/19/2004,17:23,1010.50,1010.50,1010.50,1010.50,5,0
05/19/2004,17:25,1010.50,1010.50,1010.50,1010.50,1,0
05/19/2004,17:26,1010.50,1010.75,1010.50,1010.75,5,0
05/19/2004,17:27,1010.75,1010.75,1010.75,1010.75,10,0
05/19/2004,17:29,1010.75,1010.75,1010.75,1010.75,33,0
05/19/2004,17:31,1010.50,1010.75,1010.50,1010.75,4,16
05/19/2004,17:32,1010.50,1010.50,1010.50,1010.50,0,4
05/19/2004,17:33,1010.50,1010.50,1010.50,1010.50,0,24
05/19/2004,17:34,1010.50,1010.50,1010.50,1010.50,0,8
05/19/2004,17:35,1010.50,1010.50,1010.50,1010.50,0,8
05/19/2004,17:36,1010.75,1010.75,1010.75,1010.75,3,0
05/19/2004,17:37,1010.75,1010.75,1010.75,1010.75,1,0
05/19/2004,17:38,1010.75,1010.75,1010.75,1010.75,4,0
05/19/2004,17:39,1010.50,1010.50,1010.50,1010.50,0,4
05/19/2004,17:40,1010.75,1010.75,1010.50,1010.50,3,1
05/19/2004,17:41,1010.50,1010.75,1010.50,1010.75,1,3
05/19/2004,17:42,1010.75,1010.75,1010.75,1010.75,5,0
05/19/2004,17:43,1010.75,1010.75,1010.75,1010.75,1,0
05/19/2004,17:44,1010.50,1010.75,1010.50,1010.75,35,5
05/19/2004,17:46,1010.75,1011.00,1010.75,1011.00,5,0
05/19/2004,17:47,1011.00,1011.00,1011.00,1011.00,11,0
05/19/2004,17:48,1011.00,1011.00,1011.00,1011.00,1,0
05/19/2004,17:49,1010.75,1010.75,1010.75,1010.75,0,5
05/19/2004,17:50,1010.75,1011.00,1010.75,1011.00,1,10
05/19/2004,17:51,1010.75,1010.75,1010.75,1010.75,0,1
05/19/2004,17:53,1010.75,1010.75,1010.75,1010.75,0,1
05/19/2004,17:54,1010.75,1010.75,1010.75,1010.75,0,1
05/19/2004,17:59,1011.00,1011.00,1011.00,1011.00,38,0
05/19/2004,18:00,1011.00,1011.00,1011.00,1011.00,19,0
05/19/2004,18:01,1010.75,1011.25,1010.75,1011.25,6,1
05/19/2004,18:02,1011.00,1011.00,1011.00,1011.00,0,4
05/19/2004,18:03,1011.00,1011.00,1011.00,1011.00,0,7
05/19/2004,18:04,1011.00,1011.25,1011.00,1011.00,3,4
05/19/2004,18:06,1011.00,1011.00,1011.00,1011.00,0,1
05/19/2004,18:07,1010.75,1010.75,1010.75,1010.75,0,5
05/19/2004,18:09,1010.75,1010.75,1010.75,1010.75,0,12
05/19/2004,18:11,1011.00,1011.00,1011.00,1011.00,2,0
05/19/2004,18:12,1010.75,1010.75,1010.75,1010.75,0,1
05/19/2004,18:13,1011.00,1011.00,1011.00,1011.00,8,0
05/19/2004,18:14,1011.00,1011.00,1010.75,1010.75,3,1
05/19/2004,18:16,1010.75,1010.75,1010.75,1010.75,0,1
05/19/2004,18:18,1010.75,1010.75,1010.75,1010.75,0,10
05/19/2004,18:19,1011.00,1011.00,1011.00,1011.00,2,0
05/19/2004,18:20,1011.00,1011.00,1011.00,1011.00,2,0
05/19/2004,18:21,1011.00,1011.00,1011.00,1011.00,1,0
05/19/2004,18:22,1011.00,1011.00,1011.00,1011.00,5,0
05/19/2004,18:23,1011.25,1011.25,1011.25,1011.25,12,0
05/19/2004,18:26,1011.25,1011.25,1011.25,1011.25,1,0
05/19/2004,18:28,1011.25,1011.25,1011.25,1011.25,1,0
05/19/2004,18:29,1011.25,1011.25,1011.25,1011.25,2,0
05/19/2004,18:30,1011.25,1011.25,1011.25,1011.25,4,0
05/19/2004,18:31,1011.00,1011.00,1010.75,1011.00,6,21
05/19/2004,18:33,1010.75,1010.75,1010.50,1010.75,24,35
05/19/2004,18:35,1010.75,1010.75,1010.50,1010.75,34,5
05/19/2004,18:36,1010.50,1010.50,1010.50,1010.50,0,1
05/19/2004,18:37,1010.50,1010.50,1010.50,1010.50,0,5
05/19/2004,18:38,1010.50,1010.50,1010.25,1010.50,32,20
05/19/2004,18:39,1010.75,1010.75,1010.75,1010.75,1,0
05/19/2004,18:42,1010.50,1010.50,1010.50,1010.50,0,55
05/19/2004,18:43,1010.75,1011.00,1010.75,1010.75,46,5
05/19/2004,18:44,1010.75,1011.00,1010.75,1011.00,1,11
05/19/2004,18:45,1010.75,1011.00,1010.75,1011.00,30,10
05/19/2004,18:46,1011.00,1011.00,1011.00,1011.00,3,0
05/19/2004,18:48,1011.00,1011.00,1011.00,1011.00,20,0
05/19/2004,18:49,1011.00,1011.00,1011.00,1011.00,13,0
05/19/2004,18:50,1011.00,1011.00,1011.00,1011.00,5,0
05/19/2004,18:51,1010.75,1010.75,1010.75,1010.75,0,61
05/19/2004,18:52,1010.75,1010.75,1010.75,1010.75,0,5
05/19/2004,18:53,1010.50,1010.50,1010.50,1010.50,0,1
05/19/2004,18:56,1010.50,1010.50,1010.50,1010.50,0,1
05/19/2004,18:57,1010.75,1010.75,1010.50,1010.50,1,2
05/19/2004,18:58,1010.50,1010.75,1010.50,1010.75,2,1
05/19/2004,18:59,1010.75,1010.75,1010.75,1010.75,6,0
05/19/2004,19:00,1010.75,1010.75,1010.75,1010.75,22,0
05/19/2004,19:01,1011.00,1011.00,1011.00,1011.00,8,0
05/19/2004,19:02,1011.00,1011.00,1011.00,1011.00,4,0
05/19/2004,19:03,1011.00,1011.00,1011.00,1011.00,6,0
05/19/2004,19:04,1011.00,1011.00,1011.00,1011.00,1,0
05/19/2004,19:05,1010.75,1010.75,1010.75,1010.75,0,58
05/19/2004,19:06,1010.75,1011.00,1010.75,1010.75,1,23
05/19/2004,19:07,1011.00,1011.00,1011.00,1011.00,2,0
05/19/2004,19:09,1010.75,1010.75,1010.75,1010.75,0,1
05/19/2004,19:10,1010.75,1011.00,1010.75,1011.00,1,2
05/19/2004,19:12,1010.75,1010.75,1010.75,1010.75,0,5
05/19/2004,19:13,1011.00,1011.00,1011.00,1011.00,2,0
05/19/2004,19:14,1010.75,1010.75,1010.75,1010.75,0,8
05/19/2004,19:15,1011.00,1011.25,1010.75,1011.00,60,27
05/19/2004,19:16,1011.00,1011.00,1011.00,1011.00,0,36
05/19/2004,19:17,1011.00,1011.25,1011.00,1011.00,1,111
05/19/2004,19:18,1011.00,1011.00,1011.00,1011.00,0,60
05/19/2004,19:20,1011.25,1011.25,1011.25,1011.25,16,0
05/19/2004,19:22,1011.00,1011.00,1011.00,1011.00,0,20
05/19/2004,19:23,1011.25,1011.25,1011.00,1011.25,25,1
05/19/2004,19:24,1011.50,1011.50,1011.25,1011.25,2,12
05/19/2004,19:25,1011.00,1011.50,1011.00,1011.50,24,1
05/19/2004,19:26,1011.25,1011.25,1011.00,1011.25,31,4
05/19/2004,19:27,1011.25,1011.25,1011.25,1011.25,14,0
05/19/2004,19:28,1011.25,1011.50,1011.25,1011.50,16,0
05/19/2004,19:31,1011.25,1011.25,1011.25,1011.25,0,2
05/19/2004,19:32,1011.25,1011.50,1011.25,1011.50,11,1
05/19/2004,19:33,1011.50,1011.50,1011.25,1011.50,21,1
05/19/2004,19:34,1011.50,1011.50,1011.25,1011.25,11,1
05/19/2004,19:35,1011.25,1011.50,1011.25,1011.50,1,1
05/19/2004,19:36,1011.50,1011.50,1011.50,1011.50,24,0
05/19/2004,19:37,1011.75,1011.75,1011.50,1011.50,1,2
05/19/2004,19:38,1011.75,1011.75,1011.75,1011.75,1,0
05/19/2004,19:39,1011.75,1011.75,1011.75,1011.75,40,0
05/19/2004,19:40,1011.75,1011.75,1011.75,1011.75,41,0
05/19/2004,19:42,1011.75,1012.00,1011.75,1011.75,69,6
05/19/2004,19:43,1011.75,1011.75,1011.75,1011.75,0,1
05/19/2004,19:44,1011.75,1011.75,1011.75,1011.75,0,21
05/19/2004,19:45,1011.50,1011.50,1011.50,1011.50,0,24
05/19/2004,19:46,1011.50,1011.50,1011.50,1011.50,0,15
05/19/2004,19:47,1011.50,1011.50,1011.50,1011.50,0,51
05/19/2004,19:48,1011.50,1011.50,1011.50,1011.50,0,1
05/19/2004,19:49,1011.50,1011.75,1011.50,1011.75,20,1
05/19/2004,19:50,1012.00,1012.00,1011.75,1011.75,1,3
05/19/2004,19:51,1011.75,1011.75,1011.75,1011.75,0,12
05/19/2004,19:52,1011.75,1011.75,1011.75,1011.75,0,46
05/19/2004,19:53,1011.75,1011.75,1011.75,1011.75,0,3
05/19/2004,19:54,1011.50,1011.50,1011.50,1011.50,0,21
05/19/2004,19:55,1011.50,1011.50,1011.25,1011.25,0,15
05/19/2004,19:56,1011.75,1011.75,1011.50,1011.50,1,1
05/19/2004,19:57,1011.50,1011.50,1011.50,1011.50,0,2
05/19/2004,19:58,1011.50,1011.50,1011.50,1011.50,0,1
05/19/2004,19:59,1011.50,1011.50,1011.50,1011.50,0,2
05/19/2004,20:00,1011.50,1011.75,1011.50,1011.75,3,3
05/19/2004,20:01,1011.75,1011.75,1011.75,1011.75,12,0
05/19/2004,20:03,1011.75,1011.75,1011.75,1011.75,2,0
05/19/2004,20:04,1012.00,1012.00,1012.00,1012.00,10,0
05/19/2004,20:05,1012.00,1012.00,1012.00,1012.00,1,0
05/19/2004,20:06,1012.00,1012.00,1012.00,1012.00,1,0
05/19/2004,20:07,1011.75,1012.00,1011.75,1011.75,5,59
05/19/2004,20:08,1011.50,1011.50,1011.25,1011.50,48,12
05/19/2004,20:09,1011.75,1011.75,1011.75,1011.75,26,0
05/19/2004,20:10,1011.75,1011.75,1011.75,1011.75,1,0
05/19/2004,20:12,1011.50,1011.50,1011.25,1011.25,0,128
05/19/2004,20:13,1011.50,1011.50,1011.50,1011.50,1,0
05/19/2004,20:14,1011.50,1011.50,1011.50,1011.50,53,0
05/19/2004,20:17,1011.50,1011.75,1011.50,1011.75,9,0
05/19/2004,20:18,1011.75,1011.75,1011.50,1011.50,2,1
05/19/2004,20:19,1011.50,1011.50,1011.50,1011.50,0,45
05/19/2004,20:20,1011.50,1011.50,1011.25,1011.25,0,58
05/19/2004,20:21,1011.25,1011.50,1011.25,1011.50,5,16
05/19/2004,20:22,1011.50,1011.50,1011.25,1011.50,103,5
05/19/2004,20:23,1011.25,1011.50,1011.25,1011.50,3,1
05/19/2004,20:24,1011.50,1011.50,1011.50,1011.50,5,0
05/19/2004,20:25,1011.50,1011.50,1011.50,1011.50,12,0
05/19/2004,20:28,1011.75,1011.75,1011.75,1011.75,25,0
05/19/2004,20:30,1011.50,1011.75,1011.50,1011.75,10,1
05/19/2004,20:31,1011.75,1012.00,1011.75,1011.75,5,2
05/19/2004,20:32,1011.50,1012.00,1011.50,1012.00,6,5
05/19/2004,20:33,1012.00,1012.00,1012.00,1012.00,1,0
05/19/2004,20:34,1011.75,1011.75,1011.75,1011.75,0,3
05/19/2004,20:35,1011.75,1011.75,1011.50,1011.50,0,7
05/19/2004,20:36,1011.75,1011.75,1011.75,1011.75,5,0
05/19/2004,20:37,1011.75,1011.75,1011.75,1011.75,5,0
05/19/2004,20:38,1011.75,1011.75,1011.75,1011.75,1,0
05/19/2004,20:39,1011.75,1012.00,1011.75,1012.00,9,0
05/19/2004,20:40,1011.75,1011.75,1011.75,1011.75,0,17
05/19/2004,20:41,1011.75,1012.00,1011.75,1012.00,59,2
05/19/2004,20:42,1012.00,1012.00,1012.00,1012.00,1,0
05/19/2004,20:43,1012.00,1012.00,1012.00,1012.00,3,0
05/19/2004,20:46,1011.75,1011.75,1011.75,1011.75,0,1
05/19/2004,20:47,1012.00,1012.00,1012.00,1012.00,10,0
05/19/2004,20:48,1012.25,1012.25,1012.00,1012.00,24,2
05/19/2004,20:49,1012.00,1012.00,1012.00,1012.00,0,60
05/19/2004,20:50,1012.25,1012.25,1012.25,1012.25,2,0
05/19/2004,20:52,1012.25,1012.25,1012.25,1012.25,2,0
05/19/2004,20:53,1012.00,1012.00,1012.00,1012.00,0,5
05/19/2004,20:55,1012.00,1012.00,1012.00,1012.00,0,11
05/19/2004,20:56,1012.25,1012.50,1012.25,1012.25,96,1
05/19/2004,20:57,1012.25,1012.25,1012.00,1012.00,0,6
05/19/2004,20:58,1012.25,1012.25,1012.25,1012.25,1,0
05/19/2004,20:59,1012.00,1012.00,1012.00,1012.00,0,25
05/19/2004,21:00,1012.00,1012.50,1012.00,1012.50,23,38
05/19/2004,21:01,1012.50,1012.50,1012.25,1012.25,21,4
05/19/2004,21:02,1012.50,1012.75,1012.25,1012.75,69,9
05/19/2004,21:03,1012.75,1012.75,1012.50,1012.50,12,3
05/19/2004,21:04,1012.50,1012.50,1012.50,1012.50,0,1
05/19/2004,21:05,1012.50,1012.75,1012.50,1012.75,1,3
05/19/2004,21:06,1012.50,1012.50,1012.50,1012.50,0,43
05/19/2004,21:07,1012.25,1012.50,1012.25,1012.50,8,3
05/19/2004,21:08,1012.50,1012.50,1012.25,1012.50,14,5
05/19/2004,21:09,1012.75,1012.75,1012.75,1012.75,93,0
05/19/2004,21:11,1012.75,1013.00,1012.75,1013.00,15,0
05/19/2004,21:12,1012.75,1012.75,1012.75,1012.75,0,1
05/19/2004,21:13,1013.00,1013.25,1013.00,1013.25,85,0
05/19/2004,21:14,1013.00,1013.00,1013.00,1013.00,0,3
05/19/2004,21:15,1013.25,1013.25,1013.00,1013.00,2,24
05/19/2004,21:16,1013.25,1013.25,1013.25,1013.25,31,0
05/19/2004,21:17,1013.25,1013.25,1013.25,1013.25,115,0
05/19/2004,21:18,1013.25,1013.25,1013.25,1013.25,1,0
05/19/2004,21:19,1013.25,1013.25,1013.25,1013.25,18,0
05/19/2004,21:20,1013.25,1013.25,1013.25,1013.25,2,0
05/19/2004,21:21,1013.25,1013.25,1013.25,1013.25,14,0
05/19/2004,21:22,1013.50,1013.50,1013.25,1013.50,6,1
05/19/2004,21:23,1013.50,1013.75,1013.50,1013.75,45,1
05/19/2004,21:24,1013.75,1013.75,1013.75,1013.75,94,0
05/19/2004,21:25,1013.75,1013.75,1013.75,1013.75,33,0
05/19/2004,21:26,1013.75,1014.25,1013.75,1014.25,56,0
05/19/2004,21:27,1013.75,1014.00,1013.75,1014.00,1,1
05/19/2004,21:28,1014.00,1014.00,1014.00,1014.00,2,0
05/19/2004,21:29,1014.00,1014.00,1014.00,1014.00,4,0
05/19/2004,21:30,1013.75,1013.75,1013.75,1013.75,0,9
05/19/2004,21:32,1014.00,1014.00,1013.75,1013.75,8,37
05/19/2004,21:33,1013.75,1013.75,1013.75,1013.75,0,29
05/19/2004,21:34,1013.75,1013.75,1013.75,1013.75,0,6
05/19/2004,21:35,1013.75,1013.75,1013.75,1013.75,0,1
05/19/2004,21:36,1013.75,1013.75,1013.75,1013.75,0,21
05/19/2004,21:37,1013.75,1013.75,1013.75,1013.75,0,1
05/19/2004,21:38,1014.00,1014.00,1013.75,1013.75,1,1
05/19/2004,21:39,1013.75,1013.75,1013.75,1013.75,0,3
05/19/2004,21:40,1013.75,1013.75,1013.75,1013.75,0,2
05/19/2004,21:41,1013.75,1014.00,1013.75,1013.75,1,4
05/19/2004,21:42,1013.75,1013.75,1013.50,1013.50,0,4
05/19/2004,21:43,1013.75,1013.75,1013.75,1013.75,9,0
05/19/2004,21:44,1013.75,1013.75,1013.50,1013.50,2,2
05/19/2004,21:45,1013.50,1013.50,1013.50,1013.50,0,7
05/19/2004,21:47,1013.75,1013.75,1013.75,1013.75,2,0
05/19/2004,21:49,1013.75,1014.00,1013.75,1014.00,29,0
05/19/2004,21:50,1013.75,1013.75,1013.75,1013.75,0,23
05/19/2004,21:51,1013.75,1013.75,1013.75,1013.75,0,5
05/19/2004,21:53,1013.75,1013.75,1013.75,1013.75,0,2
05/19/2004,21:54,1013.50,1013.50,1013.50,1013.50,0,2
05/19/2004,21:55,1013.50,1013.75,1013.50,1013.75,10,2
05/19/2004,21:57,1013.75,1013.75,1013.50,1013.50,31,19
05/19/2004,21:58,1013.75,1013.75,1013.75,1013.75,6,0
05/19/2004,21:59,1014.00,1014.00,1013.75,1013.75,5,1
05/19/2004,22:00,1014.00,1014.00,1013.75,1014.00,2,5
05/19/2004,22:01,1013.75,1014.00,1013.75,1013.75,4,27
05/19/2004,22:04,1013.50,1013.50,1013.50,1013.50,0,2
05/19/2004,22:05,1013.75,1013.75,1013.75,1013.75,7,0
05/19/2004,22:06,1013.75,1013.75,1013.75,1013.75,1,0
05/19/2004,22:07,1013.50,1013.50,1013.50,1013.50,0,10
05/19/2004,22:08,1013.50,1013.50,1013.50,1013.50,0,6
05/19/2004,22:09,1013.50,1013.50,1013.50,1013.50,0,10
05/19/2004,22:10,1013.50,1013.50,1013.50,1013.50,0,1
05/19/2004,22:12,1013.50,1013.50,1013.50,1013.50,0,23
05/19/2004,22:13,1013.50,1013.50,1013.50,1013.50,0,3
05/19/2004,22:14,1013.50,1013.50,1013.25,1013.25,0,3
05/19/2004,22:15,1013.25,1013.25,1013.25,1013.25,0,56
05/19/2004,22:16,1013.25,1013.25,1013.25,1013.25,0,32
05/19/2004,22:17,1013.50,1013.50,1013.25,1013.25,2,1
05/19/2004,22:18,1013.25,1013.25,1013.25,1013.25,0,5
05/19/2004,22:19,1013.25,1013.25,1013.00,1013.00,0,7
05/19/2004,22:20,1013.25,1013.25,1013.25,1013.25,17,0
05/19/2004,22:22,1013.00,1013.25,1013.00,1013.25,1,1
05/19/2004,22:23,1013.00,1013.25,1013.00,1013.25,2,4
05/19/2004,22:25,1013.25,1013.25,1013.25,1013.25,9,0
05/19/2004,22:26,1013.25,1013.25,1013.25,1013.25,1,0
05/19/2004,22:27,1013.25,1013.25,1013.25,1013.25,4,0
05/19/2004,22:28,1013.25,1013.25,1013.25,1013.25,2,0
05/19/2004,22:30,1013.00,1013.00,1013.00,1013.00,0,30
05/19/2004,22:31,1013.00,1013.00,1013.00,1013.00,0,6
05/19/2004,22:32,1013.00,1013.00,1013.00,1013.00,0,15
05/19/2004,22:33,1013.00,1013.00,1013.00,1013.00,0,1
05/19/2004,22:34,1013.00,1013.00,1013.00,1013.00,0,5
05/19/2004,22:35,1013.00,1013.00,1013.00,1013.00,0,1
05/19/2004,22:36,1012.75,1012.75,1012.75,1012.75,0,7
05/19/2004,22:37,1013.00,1013.00,1013.00,1013.00,2,0
05/19/2004,22:39,1012.75,1012.75,1012.50,1012.50,0,68
05/19/2004,22:40,1012.50,1012.50,1012.50,1012.50,0,2
05/19/2004,22:41,1012.50,1012.50,1012.50,1012.50,0,2
05/19/2004,22:42,1012.50,1012.50,1012.50,1012.50,0,3
05/19/2004,22:43,1012.50,1012.50,1012.50,1012.50,0,3
05/19/2004,22:44,1012.50,1012.50,1012.50,1012.50,0,1
05/19/2004,22:45,1012.75,1012.75,1012.75,1012.75,13,0
05/19/2004,22:47,1012.75,1012.75,1012.75,1012.75,2,0
05/19/2004,22:49,1012.75,1012.75,1012.75,1012.75,3,0
05/19/2004,22:51,1012.75,1012.75,1012.75,1012.75,1,0
05/19/2004,22:52,1012.50,1012.50,1012.25,1012.50,1,15
05/19/2004,22:53,1012.25,1012.50,1012.25,1012.25,7,64
05/19/2004,22:54,1012.25,1012.25,1012.25,1012.25,0,3
05/19/2004,22:55,1012.25,1012.50,1012.25,1012.25,1,15
05/19/2004,22:56,1012.50,1012.50,1012.50,1012.50,7,0
05/19/2004,22:57,1012.25,1012.25,1012.00,1012.00,0,26
05/19/2004,23:00,1012.25,1012.25,1012.25,1012.25,1,0
05/19/2004,23:01,1012.25,1012.25,1012.25,1012.25,8,0
05/19/2004,23:02,1012.25,1012.25,1012.25,1012.25,2,0
05/19/2004,23:03,1012.00,1012.00,1012.00,1012.00,0,1
05/19/2004,23:05,1012.00,1012.25,1012.00,1012.25,8,1
05/19/2004,23:08,1012.25,1012.25,1012.25,1012.25,3,0
05/19/2004,23:09,1012.25,1012.25,1012.00,1012.00,2,5
05/19/2004,23:10,1012.50,1012.50,1012.00,1012.25,8,13
05/19/2004,23:11,1012.50,1012.50,1012.50,1012.50,5,0
05/19/2004,23:12,1012.50,1012.50,1012.50,1012.50,5,0
05/19/2004,23:13,1012.50,1012.50,1012.25,1012.25,1,7
05/19/2004,23:14,1012.00,1012.00,1012.00,1012.00,0,1
05/19/2004,23:15,1012.00,1012.25,1012.00,1012.00,2,22
05/19/2004,23:16,1012.00,1012.00,1012.00,1012.00,0,3
05/19/2004,23:21,1011.75,1011.75,1011.75,1011.75,0,106
05/19/2004,23:22,1012.00,1012.25,1012.00,1012.25,25,0
05/19/2004,23:24,1012.00,1012.00,1012.00,1012.00,0,1
05/19/2004,23:25,1012.25,1012.25,1012.00,1012.00,18,2
05/19/2004,23:27,1011.75,1011.75,1011.75,1011.75,0,4
05/19/2004,23:28,1011.75,1011.75,1011.50,1011.50,0,14
05/19/2004,23:29,1011.50,1011.50,1011.50,1011.50,0,18
05/19/2004,23:30,1011.25,1011.25,1011.25,1011.25,0,3
05/19/2004,23:31,1011.25,1011.25,1011.25,1011.25,0,3
05/19/2004,23:32,1011.50,1011.50,1011.25,1011.25,14,25
05/19/2004,23:33,1011.25,1011.25,1011.25,1011.25,0,5
05/19/2004,23:34,1011.25,1011.50,1011.25,1011.50,3,15
05/19/2004,23:35,1011.25,1011.50,1011.25,1011.25,2,53
05/19/2004,23:36,1011.25,1011.25,1011.00,1011.00,0,42
05/19/2004,23:38,1011.25,1011.25,1010.50,1010.50,1,53
05/19/2004,23:39,1010.75,1010.75,1010.50,1010.50,22,52
05/19/2004,23:40,1010.25,1010.25,1010.25,1010.25,0,18
05/19/2004,23:41,1010.25,1010.25,1010.00,1010.00,0,8
05/19/2004,23:42,1010.25,1010.25,1010.25,1010.25,2,0
05/19/2004,23:43,1010.50,1010.50,1010.25,1010.25,2,19
05/19/2004,23:44,1010.50,1010.75,1010.25,1010.50,6,20
05/19/2004,23:45,1010.75,1010.75,1010.75,1010.75,4,0
05/19/2004,23:46,1010.75,1011.00,1010.75,1011.00,19,0
05/19/2004,23:47,1011.25,1011.25,1011.25,1011.25,1,0
05/19/2004,23:48,1011.00,1011.00,1010.75,1010.75,0,11
05/19/2004,23:49,1011.00,1011.25,1010.75,1010.75,6,12
05/19/2004,23:50,1010.75,1010.75,1010.75,1010.75,0,4
05/19/2004,23:51,1010.75,1010.75,1010.50,1010.50,0,7
05/19/2004,23:52,1010.50,1010.50,1010.25,1010.25,1,5
05/19/2004,23:53,1010.25,1010.25,1010.00,1010.25,2,77
05/19/2004,23:54,1010.25,1010.50,1010.00,1010.50,72,2
05/19/2004,23:56,1010.50,1010.50,1010.50,1010.50,8,0
05/19/2004,23:57,1010.75,1010.75,1010.75,1010.75,4,0
05/19/2004,23:58,1010.50,1010.50,1010.50,1010.50,0,4
05/19/2004,23:59,1010.50,1010.50,1010.50,1010.50,0,2
05/20/2004,00:00,1010.50,1010.75,1010.50,1010.50,4,20
05/20/2004,00:01,1010.25,1011.00,1010.25,1011.00,47,20
05/20/2004,00:02,1010.75,1010.75,1010.00,1010.00,4,42
05/20/2004,00:03,1010.00,1010.00,1010.00,1010.00,0,28
05/20/2004,00:04,1010.00,1010.00,1009.75,1009.75,0,3
05/20/2004,00:06,1009.75,1009.75,1009.75,1009.75,0,23
05/20/2004,00:07,1009.75,1010.00,1009.75,1010.00,5,6
05/20/2004,00:12,1010.25,1010.25,1010.25,1010.25,2,0
05/20/2004,00:14,1010.25,1010.25,1010.25,1010.25,1,0
05/20/2004,00:15,1010.00,1010.00,1010.00,1010.00,0,1
05/20/2004,00:16,1010.25,1010.25,1010.25,1010.25,7,0
05/20/2004,00:17,1010.25,1010.25,1010.00,1010.00,10,1
05/20/2004,00:18,1010.00,1010.00,1010.00,1010.00,0,7
05/20/2004,00:19,1010.00,1010.00,1010.00,1010.00,0,1
05/20/2004,00:20,1010.00,1010.00,1010.00,1010.00,0,1
05/20/2004,00:21,1010.00,1010.00,1010.00,1010.00,0,16
05/20/2004,00:22,1010.00,1010.00,1010.00,1010.00,0,6
05/20/2004,00:23,1010.25,1010.50,1010.00,1010.50,14,1
05/20/2004,00:24,1010.50,1010.75,1010.50,1010.75,17,0
05/20/2004,00:25,1010.75,1010.75,1010.75,1010.75,7,0
05/20/2004,00:26,1011.00,1012.25,1011.00,1012.00,59,1
05/20/2004,00:27,1012.00,1012.00,1011.75,1011.75,0,29
05/20/2004,00:28,1012.00,1012.00,1011.75,1011.75,3,2
05/20/2004,00:29,1011.75,1011.75,1011.50,1011.50,0,54
05/20/2004,00:30,1011.50,1011.50,1011.50,1011.50,0,21
05/20/2004,00:31,1011.50,1012.00,1011.50,1012.00,28,6
05/20/2004,00:33,1012.00,1012.00,1012.00,1012.00,3,0
05/20/2004,00:36,1012.00,1012.00,1012.00,1012.00,1,0
05/20/2004,00:37,1012.00,1012.00,1012.00,1012.00,1,0
05/20/2004,00:38,1012.00,1012.00,1011.75,1011.75,1,30
05/20/2004,00:39,1011.75,1011.75,1011.75,1011.75,0,33
05/20/2004,00:40,1011.75,1011.75,1011.25,1011.75,10,29
05/20/2004,00:42,1011.50,1011.50,1011.50,1011.50,0,5
05/20/2004,00:43,1011.50,1011.50,1011.25,1011.25,0,4
05/20/2004,00:44,1011.50,1011.50,1011.50,1011.50,2,0
05/20/2004,00:47,1011.75,1012.00,1011.75,1012.00,33,0
05/20/2004,00:48,1012.25,1012.25,1012.00,1012.00,5,1
05/20/2004,00:49,1012.00,1012.00,1012.00,1012.00,0,11
05/20/2004,00:51,1011.75,1012.00,1011.75,1012.00,21,3
05/20/2004,00:52,1012.00,1012.25,1012.00,1012.25,3,0
05/20/2004,00:53,1012.25,1012.25,1012.00,1012.00,1,1
05/20/2004,00:54,1012.00,1012.00,1012.00,1012.00,0,5
05/20/2004,00:55,1012.00,1012.00,1012.00,1012.00,0,10
05/20/2004,00:56,1011.75,1011.75,1011.50,1011.50,2,22
05/20/2004,00:57,1011.75,1011.75,1011.50,1011.50,1,6
05/20/2004,00:58,1011.75,1011.75,1011.75,1011.75,9,0
05/20/2004,01:01,1012.00,1012.00,1011.75,1012.00,7,1
05/20/2004,01:02,1012.00,1012.00,1012.00,1012.00,1,0
05/20/2004,01:03,1012.00,1012.00,1012.00,1012.00,8,0
05/20/2004,01:04,1011.75,1011.75,1011.75,1011.75,0,2
05/20/2004,01:05,1011.75,1012.00,1011.75,1012.00,2,5
05/20/2004,01:06,1011.75,1011.75,1011.75,1011.75,0,26
05/20/2004,01:07,1011.75,1011.75,1011.75,1011.75,0,3
05/20/2004,01:09,1011.75,1011.75,1011.75,1011.75,0,9
05/20/2004,01:12,1011.75,1011.75,1011.75,1011.75,0,2
05/20/2004,01:13,1012.00,1012.50,1012.00,1012.50,36,0
05/20/2004,01:14,1012.50,1012.75,1012.50,1012.75,9,0
05/20/2004,01:15,1012.50,1012.50,1011.75,1011.75,0,26
05/20/2004,01:17,1012.25,1012.25,1012.25,1012.25,1,0
05/20/2004,01:19,1012.25,1012.25,1012.25,1012.25,8,0
05/20/2004,01:20,1012.25,1012.25,1012.25,1012.25,3,0
05/20/2004,01:21,1012.25,1012.25,1012.00,1012.00,2,22
05/20/2004,01:22,1012.00,1012.00,1012.00,1012.00,0,55
05/20/2004,01:23,1012.25,1012.25,1012.25,1012.25,10,0
05/20/2004,01:24,1012.25,1012.25,1012.25,1012.25,24,0
05/20/2004,01:25,1012.25,1012.25,1012.25,1012.25,1,0
05/20/2004,01:26,1012.50,1012.75,1012.50,1012.50,25,1
05/20/2004,01:27,1012.75,1013.25,1012.75,1013.00,33,4
05/20/2004,01:28,1013.00,1013.00,1013.00,1013.00,0,8
05/20/2004,01:29,1013.00,1013.00,1013.00,1013.00,0,18
05/20/2004,01:30,1013.25,1013.25,1013.00,1013.00,1,4
05/20/2004,01:31,1013.00,1013.00,1013.00,1013.00,0,8
05/20/2004,01:32,1013.00,1013.25,1013.00,1013.25,70,5
05/20/2004,01:33,1013.50,1013.75,1013.50,1013.75,89,1
05/20/2004,01:34,1013.75,1013.75,1013.50,1013.50,8,2
05/20/2004,01:35,1013.50,1013.75,1013.00,1013.25,31,73
05/20/2004,01:40,1013.25,1013.25,1013.25,1013.25,18,0
05/20/2004,01:41,1013.25,1013.25,1013.25,1013.25,10,0
05/20/2004,01:42,1013.25,1013.25,1013.25,1013.25,1,0
05/20/2004,01:43,1013.00,1013.00,1013.00,1013.00,0,10
05/20/2004,01:45,1013.25,1013.25,1013.25,1013.25,11,0
05/20/2004,01:47,1013.00,1013.50,1013.00,1013.25,38,8
05/20/2004,01:48,1013.50,1013.50,1013.50,1013.50,28,0
05/20/2004,01:49,1013.50,1013.50,1013.25,1013.25,17,1
05/20/2004,01:50,1013.25,1013.50,1013.25,1013.50,10,3
05/20/2004,01:51,1013.25,1013.25,1013.25,1013.25,0,10
05/20/2004,01:52,1013.25,1013.25,1013.00,1013.00,0,28
05/20/2004,01:53,1013.00,1013.00,1013.00,1013.00,0,2
05/20/2004,01:54,1013.00,1013.25,1013.00,1013.00,2,7
05/20/2004,01:55,1013.00,1013.00,1012.75,1013.00,1,7
05/20/2004,01:56,1013.25,1013.25,1013.25,1013.25,11,0
05/20/2004,01:58,1013.25,1013.25,1013.00,1013.00,5,5
05/20/2004,01:59,1013.25,1013.25,1013.25,1013.25,24,0
05/20/2004,02:00,1013.25,1013.25,1013.25,1013.25,2,0
05/20/2004,02:01,1013.50,1013.75,1013.50,1013.50,8,54
05/20/2004,02:02,1013.50,1014.50,1013.50,1014.25,317,59
05/20/2004,02:03,1014.25,1014.50,1014.25,1014.25,38,1
05/20/2004,02:04,1014.25,1014.50,1014.25,1014.50,57,65
05/20/2004,02:05,1014.50,1014.50,1014.00,1014.25,11,44
05/20/2004,02:06,1014.00,1014.00,1013.75,1014.00,5,31
05/20/2004,02:07,1014.00,1014.00,1013.25,1013.25,15,84
05/20/2004,02:08,1013.25,1013.50,1013.25,1013.25,30,57
05/20/2004,02:09,1013.25,1013.50,1013.25,1013.50,18,30
05/20/2004,02:10,1013.50,1013.50,1013.25,1013.50,19,12
05/20/2004,02:11,1013.50,1013.50,1013.50,1013.50,12,0
05/20/2004,02:12,1013.50,1013.75,1013.50,1013.50,9,6
05/20/2004,02:13,1013.75,1013.75,1013.75,1013.75,7,0
05/20/2004,02:14,1013.75,1013.75,1013.75,1013.75,24,0
05/20/2004,02:15,1013.75,1014.00,1013.75,1014.00,35,0
05/20/2004,02:16,1013.75,1014.00,1013.75,1014.00,16,26
05/20/2004,02:17,1013.75,1014.00,1013.75,1014.00,20,1
05/20/2004,02:18,1014.00,1014.00,1014.00,1014.00,40,0
05/20/2004,02:19,1013.75,1014.00,1013.75,1014.00,3,4
05/20/2004,02:20,1014.00,1014.00,1014.00,1014.00,53,0
05/20/2004,02:21,1014.25,1014.50,1014.00,1014.00,139,19
05/20/2004,02:22,1014.25,1014.25,1014.25,1014.25,48,0
05/20/2004,02:23,1014.00,1014.00,1014.00,1014.00,0,29
05/20/2004,02:24,1014.00,1014.25,1014.00,1014.00,101,33
05/20/2004,02:25,1014.25,1014.25,1014.25,1014.25,1,0
05/20/2004,02:26,1014.00,1014.00,1014.00,1014.00,0,68
05/20/2004,02:27,1014.00,1014.00,1013.75,1013.75,33,112
05/20/2004,02:28,1013.50,1013.50,1012.75,1013.25,50,253
05/20/2004,02:29,1013.00,1013.00,1013.00,1013.00,0,51
05/20/2004,02:30,1013.25,1013.25,1013.00,1013.00,15,48
05/20/2004,02:31,1013.00,1013.25,1013.00,1013.25,7,67
05/20/2004,02:32,1013.00,1013.00,1012.75,1013.00,10,42
05/20/2004,02:33,1013.25,1013.25,1013.00,1013.00,10,12
05/20/2004,02:34,1013.00,1013.25,1013.00,1013.25,6,10
05/20/2004,02:35,1013.00,1013.00,1012.75,1012.75,0,20
05/20/2004,02:36,1013.00,1013.25,1013.00,1013.25,45,0
05/20/2004,02:37,1013.00,1013.00,1013.00,1013.00,0,9
05/20/2004,02:38,1013.25,1013.25,1013.25,1013.25,1,0
05/20/2004,02:39,1013.25,1013.50,1013.25,1013.25,37,8
05/20/2004,02:40,1013.50,1013.50,1013.50,1013.50,57,0
05/20/2004,02:41,1013.75,1013.75,1013.50,1013.75,2,5
05/20/2004,02:42,1013.75,1013.75,1013.50,1013.50,17,23
05/20/2004,02:43,1013.25,1013.25,1013.25,1013.25,0,21
05/20/2004,02:44,1013.25,1013.25,1013.25,1013.25,0,41
05/20/2004,02:45,1013.50,1013.50,1013.25,1013.25,1,6
05/20/2004,02:46,1013.50,1013.50,1013.50,1013.50,16,0
05/20/2004,02:47,1013.75,1013.75,1013.75,1013.75,41,0
05/20/2004,02:48,1013.75,1013.75,1013.75,1013.75,4,0
05/20/2004,02:49,1014.00,1014.00,1014.00,1014.00,54,0
05/20/2004,02:50,1014.00,1014.25,1014.00,1014.25,106,0
05/20/2004,02:51,1014.25,1014.25,1014.25,1014.25,4,0
05/20/2004,02:52,1014.25,1014.25,1014.25,1014.25,1,0
05/20/2004,02:53,1014.25,1014.25,1014.00,1014.00,30,23
05/20/2004,02:54,1013.75,1014.25,1013.75,1014.25,17,10
05/20/2004,02:55,1014.25,1014.25,1014.25,1014.25,14,0
05/20/2004,02:56,1014.25,1014.25,1014.25,1014.25,1,0
05/20/2004,02:57,1014.25,1014.25,1014.00,1014.25,26,5
05/20/2004,02:59,1014.00,1014.25,1014.00,1014.25,35,32
05/20/2004,03:00,1014.00,1014.00,1014.00,1014.00,0,25
05/20/2004,03:01,1014.00,1014.00,1013.75,1013.75,0,27
05/20/2004,03:02,1014.00,1014.00,1013.75,1013.75,1,34
05/20/2004,03:03,1013.50,1014.00,1013.50,1014.00,39,5
05/20/2004,03:04,1014.00,1014.00,1014.00,1014.00,2,0
05/20/2004,03:05,1014.25,1014.25,1014.00,1014.00,17,15
05/20/2004,03:06,1014.00,1014.00,1014.00,1014.00,0,11
05/20/2004,03:07,1014.25,1014.25,1014.25,1014.25,12,0
05/20/2004,03:08,1014.25,1014.25,1014.25,1014.25,2,0
05/20/2004,03:09,1014.25,1014.25,1014.25,1014.25,10,0
05/20/2004,03:10,1014.25,1014.25,1014.25,1014.25,15,0
05/20/2004,03:11,1014.25,1014.25,1014.25,1014.25,3,0
05/20/2004,03:12,1014.00,1014.00,1014.00,1014.00,0,7
05/20/2004,03:13,1014.00,1014.00,1014.00,1014.00,0,32
05/20/2004,03:15,1014.00,1014.00,1014.00,1014.00,0,8
05/20/2004,03:16,1014.25,1014.25,1014.25,1014.25,20,0
05/20/2004,03:17,1014.50,1014.75,1014.50,1014.50,86,20
05/20/2004,03:18,1014.50,1014.75,1014.50,1014.75,6,6
05/20/2004,03:19,1014.50,1014.50,1014.50,1014.50,0,62
05/20/2004,03:20,1014.50,1014.50,1014.25,1014.50,12,11
05/20/2004,03:21,1014.50,1014.50,1014.50,1014.50,10,0
05/20/2004,03:22,1014.25,1014.50,1014.25,1014.25,1,51
05/20/2004,03:23,1014.25,1014.50,1014.25,1014.25,5,9
05/20/2004,03:24,1014.25,1014.25,1014.25,1014.25,0,4
05/20/2004,03:25,1014.25,1014.25,1014.25,1014.25,0,1
05/20/2004,03:26,1014.00,1014.00,1014.00,1014.00,0,11
05/20/2004,03:27,1014.25,1014.25,1014.25,1014.25,1,0
05/20/2004,03:28,1014.25,1014.50,1014.00,1014.00,35,1
05/20/2004,03:29,1014.50,1014.50,1014.25,1014.25,2,25
05/20/2004,03:30,1014.25,1014.25,1014.25,1014.25,0,5
05/20/2004,03:31,1014.00,1014.00,1014.00,1014.00,0,16
05/20/2004,03:32,1013.75,1013.75,1013.75,1013.75,0,22
05/20/2004,03:33,1013.75,1013.75,1013.75,1013.75,0,7
05/20/2004,03:34,1013.75,1013.75,1013.75,1013.75,0,1
05/20/2004,03:35,1013.75,1013.75,1013.75,1013.75,0,16
05/20/2004,03:36,1013.75,1013.75,1013.75,1013.75,0,25
05/20/2004,03:37,1013.75,1014.25,1013.75,1014.00,19,36
05/20/2004,03:38,1014.25,1014.25,1014.25,1014.25,6,0
05/20/2004,03:39,1014.00,1014.00,1014.00,1014.00,0,3
05/20/2004,03:40,1014.25,1014.25,1014.25,1014.25,10,0
05/20/2004,03:41,1014.25,1014.25,1014.00,1014.25,20,1
05/20/2004,03:42,1014.25,1014.25,1014.25,1014.25,11,0
05/20/2004,03:44,1014.25,1014.25,1014.25,1014.25,11,0
05/20/2004,03:45,1014.25,1014.25,1014.25,1014.25,1,0
05/20/2004,03:46,1014.25,1014.25,1014.25,1014.25,2,0
05/20/2004,03:47,1014.25,1014.25,1014.25,1014.25,2,0
05/20/2004,03:48,1014.25,1014.25,1014.00,1014.25,3,1
05/20/2004,03:52,1014.25,1014.25,1014.25,1014.25,118,0
05/20/2004,03:53,1014.25,1014.25,1014.25,1014.25,7,0
05/20/2004,03:54,1014.25,1014.25,1014.25,1014.25,1,0
05/20/2004,03:55,1014.25,1014.25,1014.25,1014.25,1,0
05/20/2004,03:56,1014.25,1014.25,1014.00,1014.00,24,41
05/20/2004,03:57,1014.25,1014.25,1014.25,1014.25,50,0
05/20/2004,03:58,1014.00,1014.25,1014.00,1014.00,1,48
05/20/2004,03:59,1014.00,1014.00,1014.00,1014.00,0,3
05/20/2004,04:00,1013.75,1013.75,1013.75,1013.75,0,48
05/20/2004,04:01,1013.75,1013.75,1013.75,1013.75,0,5
05/20/2004,04:03,1014.00,1014.00,1013.75,1013.75,5,10
05/20/2004,04:05,1013.75,1013.75,1013.75,1013.75,0,23
05/20/2004,04:06,1013.75,1013.75,1013.75,1013.75,0,8
05/20/2004,04:07,1013.75,1013.75,1013.50,1013.50,0,2
05/20/2004,04:08,1013.50,1013.50,1013.50,1013.50,0,3
05/20/2004,04:09,1013.75,1013.75,1013.75,1013.75,15,0
05/20/2004,04:10,1013.75,1013.75,1013.75,1013.75,1,0
05/20/2004,04:11,1013.50,1013.50,1013.50,1013.50,0,20
05/20/2004,04:12,1013.50,1013.50,1013.25,1013.50,1,124
05/20/2004,04:13,1013.50,1013.50,1013.50,1013.50,36,0
05/20/2004,04:14,1013.75,1013.75,1013.75,1013.75,2,0
05/20/2004,04:15,1013.75,1013.75,1013.75,1013.75,1,0
05/20/2004,04:16,1013.75,1013.75,1013.75,1013.75,1,0
05/20/2004,04:19,1013.50,1013.50,1013.50,1013.50,0,24
05/20/2004,04:20,1013.50,1013.50,1013.50,1013.50,0,10
05/20/2004,04:21,1013.75,1013.75,1013.75,1013.75,56,0
05/20/2004,04:22,1013.75,1014.00,1013.75,1014.00,55,0
05/20/2004,04:24,1013.75,1013.75,1013.75,1013.75,0,6
05/20/2004,04:25,1014.00,1014.00,1014.00,1014.00,7,0
05/20/2004,04:28,1014.00,1014.00,1014.00,1014.00,45,0
05/20/2004,04:31,1014.00,1014.00,1014.00,1014.00,2,0
05/20/2004,04:33,1013.75,1013.75,1013.75,1013.75,0,4
05/20/2004,04:34,1013.75,1013.75,1013.75,1013.75,0,26
05/20/2004,04:35,1013.50,1013.50,1013.50,1013.50,0,31
05/20/2004,04:37,1013.50,1013.50,1013.50,1013.50,0,12
05/20/2004,04:38,1013.50,1013.75,1013.50,1013.75,75,3
05/20/2004,04:40,1014.00,1014.00,1014.00,1014.00,4,0
05/20/2004,04:41,1013.75,1013.75,1013.75,1013.75,0,5
05/20/2004,04:42,1013.75,1013.75,1013.75,1013.75,0,4
05/20/2004,04:45,1013.75,1014.00,1013.75,1014.00,1,17
05/20/2004,04:47,1013.75,1013.75,1013.75,1013.75,0,30
05/20/2004,04:48,1013.50,1013.50,1013.50,1013.50,0,1
05/20/2004,04:49,1013.75,1013.75,1013.75,1013.75,5,0
05/20/2004,04:51,1013.75,1013.75,1013.75,1013.75,29,0
05/20/2004,04:52,1014.00,1014.00,1013.75,1013.75,1,1
05/20/2004,04:54,1013.75,1013.75,1013.75,1013.75,0,2
05/20/2004,04:55,1013.50,1013.50,1013.50,1013.50,0,5
05/20/2004,04:56,1013.75,1014.00,1013.75,1014.00,55,0
05/20/2004,04:58,1013.75,1013.75,1013.75,1013.75,0,9
05/20/2004,04:59,1014.00,1014.00,1014.00,1014.00,3,0
05/20/2004,05:01,1014.00,1014.00,1014.00,1014.00,7,0
05/20/2004,05:03,1014.00,1014.00,1014.00,1014.00,2,0
05/20/2004,05:04,1014.00,1014.00,1014.00,1014.00,1,0
05/20/2004,05:05,1014.00,1014.25,1013.75,1013.75,12,55
05/20/2004,05:06,1013.75,1013.75,1013.50,1013.50,0,12
05/20/2004,05:07,1013.50,1013.75,1013.50,1013.75,7,3
05/20/2004,05:08,1013.75,1013.75,1013.75,1013.75,3,0
05/20/2004,05:09,1013.75,1013.75,1013.75,1013.75,2,0
05/20/2004,05:10,1013.75,1013.75,1013.75,1013.75,31,0
05/20/2004,05:11,1013.50,1013.50,1013.25,1013.50,99,250
05/20/2004,05:12,1013.50,1013.50,1013.25,1013.25,7,1
05/20/2004,05:13,1013.75,1013.75,1013.75,1013.75,1,0
05/20/2004,05:15,1013.50,1013.50,1013.25,1013.25,0,11
05/20/2004,05:16,1013.25,1013.50,1013.25,1013.50,10,30
05/20/2004,05:17,1013.50,1013.50,1013.25,1013.25,4,73
05/20/2004,05:19,1013.25,1013.25,1013.25,1013.25,0,31
05/20/2004,05:20,1013.25,1013.50,1013.25,1013.25,1,2
05/20/2004,05:21,1013.25,1013.50,1013.25,1013.25,26,98
05/20/2004,05:22,1013.25,1013.25,1013.25,1013.25,0,28
05/20/2004,05:24,1013.25,1013.50,1013.25,1013.50,2,50
05/20/2004,05:25,1013.25,1013.25,1013.00,1013.25,5,100
05/20/2004,05:26,1013.25,1013.25,1013.25,1013.25,11,0
05/20/2004,05:27,1013.25,1013.25,1013.25,1013.25,8,0
05/20/2004,05:28,1013.25,1013.25,1013.25,1013.25,10,0
05/20/2004,05:29,1013.25,1013.50,1013.25,1013.50,55,0
05/20/2004,05:32,1013.50,1013.50,1013.50,1013.50,5,0
05/20/2004,05:33,1013.50,1013.50,1013.50,1013.50,2,0
05/20/2004,05:35,1013.25,1013.25,1013.25,1013.25,0,10
05/20/2004,05:36,1013.25,1013.25,1013.00,1013.00,0,27
05/20/2004,05:37,1013.00,1013.00,1013.00,1013.00,0,1
05/20/2004,05:39,1013.25,1013.50,1013.25,1013.25,12,8
05/20/2004,05:40,1013.00,1013.00,1013.00,1013.00,0,55
05/20/2004,05:41,1013.00,1013.00,1012.75,1013.00,30,90
05/20/2004,05:42,1013.00,1013.00,1012.75,1012.75,1,54
05/20/2004,05:43,1012.75,1012.75,1012.75,1012.75,0,9
05/20/2004,05:44,1012.50,1012.50,1012.25,1012.50,38,117
05/20/2004,05:45,1012.50,1012.50,1012.50,1012.50,3,0
05/20/2004,05:46,1012.50,1012.50,1012.25,1012.25,33,1
05/20/2004,05:47,1012.50,1012.50,1012.25,1012.25,1,92
05/20/2004,05:48,1012.25,1012.25,1012.00,1012.25,82,13
05/20/2004,05:49,1012.50,1012.50,1012.50,1012.50,15,0
05/20/2004,05:50,1012.50,1012.50,1012.25,1012.25,8,50
05/20/2004,05:51,1012.25,1012.75,1012.25,1012.50,43,5
05/20/2004,05:52,1012.50,1012.75,1012.50,1012.75,7,6
05/20/2004,05:54,1012.50,1012.50,1012.50,1012.50,0,9
05/20/2004,05:55,1012.25,1012.25,1012.25,1012.25,0,69
05/20/2004,05:56,1012.25,1012.25,1012.25,1012.25,0,15
05/20/2004,05:58,1012.00,1012.00,1011.50,1011.50,23,402
05/20/2004,05:59,1011.75,1011.75,1011.25,1011.25,7,47
05/20/2004,06:00,1011.25,1011.50,1011.25,1011.50,49,16
05/20/2004,06:01,1011.50,1011.50,1010.50,1010.75,48,547
05/20/2004,06:02,1010.50,1010.75,1010.50,1010.50,5,187
05/20/2004,06:03,1010.50,1010.75,1010.50,1010.50,10,131
05/20/2004,06:04,1010.50,1010.50,1010.25,1010.25,0,67
05/20/2004,06:05,1010.50,1010.50,1010.25,1010.50,79,26
05/20/2004,06:06,1010.50,1010.75,1010.25,1010.75,244,160
05/20/2004,06:07,1010.50,1010.50,1010.50,1010.50,0,66
05/20/2004,06:08,1010.50,1010.50,1010.50,1010.50,0,7
05/20/2004,06:09,1010.75,1011.25,1010.75,1011.25,122,6
05/20/2004,06:10,1011.00,1011.25,1011.00,1011.25,2,32
05/20/2004,06:11,1011.25,1011.25,1011.00,1011.00,14,12
05/20/2004,06:12,1011.25,1011.25,1011.00,1011.00,7,1
05/20/2004,06:13,1011.00,1011.00,1011.00,1011.00,0,8
05/20/2004,06:14,1011.00,1011.25,1011.00,1011.25,53,1
05/20/2004,06:15,1011.25,1011.25,1011.00,1011.25,27,1
05/20/2004,06:16,1011.00,1011.25,1011.00,1011.25,56,3
05/20/2004,06:17,1011.50,1011.50,1011.25,1011.50,24,4
05/20/2004,06:18,1011.50,1011.50,1011.25,1011.50,39,51
05/20/2004,06:19,1011.50,1011.75,1011.50,1011.50,40,44
05/20/2004,06:20,1011.50,1011.50,1011.50,1011.50,0,5
05/20/2004,06:21,1011.50,1011.50,1011.50,1011.50,0,43
05/20/2004,06:22,1011.50,1011.50,1011.25,1011.50,1,5
05/20/2004,06:24,1011.50,1011.50,1011.25,1011.50,34,1
05/20/2004,06:25,1011.50,1011.50,1011.50,1011.50,31,0
05/20/2004,06:27,1011.50,1011.50,1011.50,1011.50,37,0
05/20/2004,06:28,1011.50,1011.50,1011.00,1011.00,27,82
05/20/2004,06:29,1011.00,1011.00,1011.00,1011.00,0,105
05/20/2004,06:30,1011.00,1011.00,1010.75,1011.00,1,115
05/20/2004,06:31,1011.00,1011.25,1010.75,1011.25,41,12
05/20/2004,06:32,1011.25,1011.25,1011.00,1011.00,20,21
05/20/2004,06:33,1011.25,1011.50,1011.00,1011.50,27,1
05/20/2004,06:34,1011.50,1012.00,1011.50,1012.00,197,0
05/20/2004,06:35,1012.00,1012.00,1011.75,1012.00,17,4
05/20/2004,06:36,1012.00,1012.25,1012.00,1012.00,66,39
05/20/2004,06:37,1012.00,1012.25,1012.00,1012.25,5,50
05/20/2004,06:38,1012.00,1012.25,1012.00,1012.00,5,12
05/20/2004,06:39,1012.00,1012.00,1012.00,1012.00,0,38
05/20/2004,06:40,1012.00,1012.00,1012.00,1012.00,0,11
05/20/2004,06:41,1012.00,1012.25,1011.75,1012.25,18,10
05/20/2004,06:42,1012.25,1012.25,1012.00,1012.00,5,61
05/20/2004,06:43,1012.00,1012.25,1011.75,1012.00,2,34
05/20/2004,06:44,1012.00,1012.00,1011.50,1011.50,0,156
05/20/2004,06:45,1011.50,1011.50,1011.50,1011.50,0,10
05/20/2004,06:46,1011.75,1011.75,1011.25,1011.25,17,36
05/20/2004,06:47,1011.75,1011.75,1011.25,1011.50,33,61
05/20/2004,06:48,1011.50,1011.75,1011.50,1011.75,65,0
05/20/2004,06:49,1011.75,1011.75,1011.50,1011.50,141,59
05/20/2004,06:50,1011.50,1011.50,1010.75,1011.00,170,306
05/20/2004,06:51,1011.00,1011.25,1011.00,1011.00,128,110
05/20/2004,06:52,1011.00,1011.00,1010.75,1010.75,0,80
05/20/2004,06:53,1010.75,1011.00,1010.75,1010.75,5,15
05/20/2004,06:54,1010.75,1011.00,1010.75,1011.00,5,142
05/20/2004,06:55,1011.00,1011.25,1011.00,1011.25,106,0
05/20/2004,06:56,1011.25,1011.25,1011.00,1011.25,24,11
05/20/2004,06:57,1011.25,1011.25,1011.25,1011.25,18,0
05/20/2004,06:58,1011.25,1012.75,1011.25,1012.50,850,96
05/20/2004,06:59,1012.50,1012.75,1012.50,1012.75,63,0
05/20/2004,07:00,1012.75,1012.75,1012.50,1012.50,5,55
05/20/2004,07:01,1012.50,1012.50,1012.25,1012.50,40,38
05/20/2004,07:02,1012.25,1012.25,1012.25,1012.25,0,11
05/20/2004,07:03,1012.25,1012.25,1012.00,1012.25,185,108
05/20/2004,07:04,1012.25,1012.25,1012.00,1012.25,20,2
05/20/2004,07:05,1012.00,1012.00,1012.00,1012.00,0,6
05/20/2004,07:06,1012.00,1012.00,1012.00,1012.00,0,21
05/20/2004,07:07,1012.25,1012.25,1012.25,1012.25,64,0
05/20/2004,07:08,1012.00,1012.25,1012.00,1012.25,54,20
05/20/2004,07:09,1012.25,1012.25,1012.25,1012.25,5,0
05/20/2004,07:10,1012.25,1012.25,1012.25,1012.25,4,0
05/20/2004,07:12,1012.50,1012.50,1012.25,1012.25,7,104
05/20/2004,07:13,1012.50,1012.50,1012.25,1012.25,55,1
05/20/2004,07:14,1012.50,1012.50,1012.25,1012.50,73,10
05/20/2004,07:15,1012.50,1012.50,1012.50,1012.50,6,0
05/20/2004,07:16,1012.25,1012.50,1012.00,1012.25,8,62
05/20/2004,07:17,1012.25,1012.25,1012.25,1012.25,1,0
05/20/2004,07:18,1012.00,1012.00,1012.00,1012.00,0,5
05/20/2004,07:19,1012.00,1012.00,1012.00,1012.00,0,57
05/20/2004,07:20,1012.00,1012.00,1012.00,1012.00,0,20
05/20/2004,07:21,1011.75,1012.00,1011.75,1011.75,2,62
05/20/2004,07:22,1011.75,1011.75,1011.50,1011.75,50,23
05/20/2004,07:23,1011.75,1011.75,1011.75,1011.75,21,0
05/20/2004,07:24,1012.00,1012.25,1012.00,1012.00,160,28
05/20/2004,07:25,1012.25,1012.25,1012.00,1012.25,135,1
05/20/2004,07:26,1012.25,1012.25,1011.75,1011.75,20,61
05/20/2004,07:27,1012.00,1012.00,1011.75,1011.75,29,18
05/20/2004,07:28,1011.75,1012.00,1011.75,1011.75,11,30
05/20/2004,07:29,1011.75,1012.00,1011.75,1012.00,14,53
05/20/2004,07:30,1011.75,1012.00,1011.50,1011.75,47,103
05/20/2004,07:31,1011.50,1012.25,1011.25,1012.25,158,106
05/20/2004,07:32,1012.00,1012.25,1012.00,1012.00,21,41
05/20/2004,07:33,1012.25,1012.75,1012.25,1012.75,304,45
05/20/2004,07:34,1012.75,1012.75,1012.25,1012.75,80,212
05/20/2004,07:35,1012.50,1012.75,1012.50,1012.75,37,66
05/20/2004,07:36,1012.75,1012.75,1012.50,1012.75,21,31
05/20/2004,07:37,1012.50,1012.75,1012.50,1012.75,79,26
05/20/2004,07:38,1012.75,1013.50,1012.75,1013.50,363,105
05/20/2004,07:39,1013.50,1013.50,1013.25,1013.25,168,6
05/20/2004,07:40,1013.50,1013.50,1013.25,1013.50,41,11
05/20/2004,07:41,1013.50,1013.75,1013.50,1013.50,178,80
05/20/2004,07:42,1013.50,1014.00,1013.50,1014.00,200,15
05/20/2004,07:43,1014.00,1014.25,1013.75,1014.00,329,155
05/20/2004,07:44,1014.00,1014.00,1014.00,1014.00,0,253
05/20/2004,07:45,1013.75,1014.00,1013.75,1013.75,11,32
05/20/2004,07:46,1013.75,1014.00,1013.75,1013.75,30,197
05/20/2004,07:47,1013.75,1014.00,1013.75,1014.00,1,146
05/20/2004,07:48,1014.00,1014.25,1013.75,1014.00,117,187
05/20/2004,07:49,1014.00,1014.00,1013.75,1014.00,25,64
05/20/2004,07:50,1014.00,1014.50,1014.00,1014.25,235,41
05/20/2004,07:51,1014.25,1014.75,1014.25,1014.75,500,104
05/20/2004,07:52,1014.75,1015.00,1014.50,1014.50,43,253
05/20/2004,07:53,1014.75,1014.75,1014.50,1014.75,156,10
05/20/2004,07:54,1014.75,1014.75,1014.50,1014.50,139,20
05/20/2004,07:55,1014.75,1014.75,1014.50,1014.50,72,241
05/20/2004,07:56,1014.50,1014.50,1014.25,1014.50,22,7
05/20/2004,07:57,1014.50,1014.50,1014.25,1014.25,14,16
05/20/2004,07:58,1014.25,1014.50,1014.25,1014.50,15,257
05/20/2004,07:59,1014.25,1014.50,1014.25,1014.25,1,34
05/20/2004,08:00,1014.25,1014.50,1014.25,1014.25,1,4
05/20/2004,08:01,1014.25,1014.50,1014.25,1014.25,15,34
05/20/2004,08:02,1014.25,1014.50,1014.25,1014.25,1,52
05/20/2004,08:03,1014.25,1014.25,1014.00,1014.00,55,55
05/20/2004,08:04,1014.00,1014.25,1014.00,1014.00,248,28
05/20/2004,08:05,1014.00,1014.25,1014.00,1014.00,3,14
05/20/2004,08:06,1014.25,1014.25,1014.00,1014.25,236,6
05/20/2004,08:07,1014.00,1014.25,1014.00,1014.25,2,10
05/20/2004,08:08,1014.00,1014.25,1014.00,1014.00,26,15
05/20/2004,08:09,1014.25,1014.25,1014.00,1014.00,549,279
05/20/2004,08:10,1014.00,1014.25,1014.00,1014.00,1,8
05/20/2004,08:11,1014.00,1014.25,1014.00,1014.00,1,7
05/20/2004,08:12,1014.00,1014.00,1014.00,1014.00,0,2
05/20/2004,08:13,1014.00,1014.00,1014.00,1014.00,0,9
05/20/2004,08:14,1014.25,1014.25,1014.00,1014.00,5,27
05/20/2004,08:15,1014.25,1014.50,1014.00,1014.50,228,39
05/20/2004,08:16,1014.50,1014.75,1014.25,1014.75,134,1
05/20/2004,08:17,1014.75,1015.00,1014.50,1014.75,431,176
05/20/2004,08:18,1014.50,1014.50,1014.25,1014.50,110,47
05/20/2004,08:19,1014.50,1014.75,1014.50,1014.75,46,11
05/20/2004,08:20,1014.50,1014.75,1014.50,1014.75,17,3
05/20/2004,08:21,1014.50,1014.75,1014.50,1014.50,5,164
05/20/2004,08:22,1014.50,1014.50,1014.25,1014.25,0,223
05/20/2004,08:23,1014.25,1014.25,1013.75,1013.75,218,135
05/20/2004,08:24,1013.75,1014.25,1013.75,1014.25,108,8
05/20/2004,08:25,1014.00,1014.00,1014.00,1014.00,0,33
05/20/2004,08:26,1014.00,1014.00,1014.00,1014.00,0,5
05/20/2004,08:27,1014.25,1014.25,1014.00,1014.00,37,7
05/20/2004,08:28,1014.00,1014.25,1014.00,1014.00,226,16
05/20/2004,08:29,1014.00,1014.25,1013.75,1014.00,327,111
05/20/2004,08:30,1014.00,1014.50,1013.75,1014.00,695,459
05/20/2004,08:31,1014.25,1014.25,1013.25,1014.00,2150,2277
05/20/2004,08:32,1014.00,1014.25,1013.50,1014.25,1362,1240
05/20/2004,08:33,1014.25,1014.25,1013.75,1014.25,702,816
05/20/2004,08:34,1014.25,1014.25,1013.50,1013.50,414,1818
05/20/2004,08:35,1013.50,1013.75,1012.50,1012.75,1140,4352
05/20/2004,08:36,1012.75,1013.50,1012.75,1012.75,1706,3376
05/20/2004,08:37,1013.00,1013.25,1012.75,1012.75,1340,816
05/20/2004,08:38,1013.00,1013.25,1012.50,1013.00,1551,2001
05/20/2004,08:39,1013.00,1013.50,1012.75,1012.75,1449,1062
05/20/2004,08:40,1012.75,1013.25,1012.75,1013.25,553,1377
05/20/2004,08:41,1013.25,1014.00,1013.00,1013.50,1733,759
05/20/2004,08:42,1013.50,1014.00,1013.25,1013.75,811,638
05/20/2004,08:43,1014.00,1014.75,1013.50,1014.50,2126,1174
05/20/2004,08:44,1014.50,1014.75,1014.00,1014.75,1942,583
05/20/2004,08:45,1014.50,1015.00,1014.50,1014.50,2422,1395
05/20/2004,08:46,1014.75,1015.00,1014.25,1015.00,1515,1380
05/20/2004,08:47,1014.75,1015.00,1014.50,1014.75,729,361
05/20/2004,08:48,1014.75,1015.75,1014.75,1015.50,2861,1670
05/20/2004,08:49,1015.50,1015.75,1015.25,1015.50,2400,1655
05/20/2004,08:50,1015.75,1016.00,1015.25,1015.50,1711,1400
05/20/2004,08:51,1015.75,1015.75,1015.50,1015.75,228,428
05/20/2004,08:52,1015.50,1016.00,1015.50,1015.75,2248,1586
05/20/2004,08:53,1015.75,1017.00,1015.75,1016.75,6953,2462
05/20/2004,08:54,1016.75,1017.50,1016.50,1017.00,2616,2635
05/20/2004,08:55,1017.00,1017.25,1016.50,1016.50,312,1135
05/20/2004,08:56,1016.75,1016.75,1016.00,1016.00,582,3327
05/20/2004,08:57,1016.00,1016.25,1015.75,1016.00,395,1457
05/20/2004,08:58,1016.25,1016.25,1016.00,1016.25,630,300
05/20/2004,08:59,1016.25,1016.25,1016.00,1016.25,134,478
05/20/2004,09:00,1016.00,1016.25,1015.75,1016.25,546,445
05/20/2004,09:01,1016.25,1016.50,1015.75,1015.75,620,1226
05/20/2004,09:02,1015.50,1016.00,1015.25,1015.50,861,1435
05/20/2004,09:03,1015.50,1016.25,1015.50,1016.00,575,698
05/20/2004,09:04,1016.00,1016.00,1015.50,1015.75,162,307
05/20/2004,09:05,1015.50,1016.00,1015.00,1015.00,970,1566
05/20/2004,09:06,1015.25,1015.25,1014.75,1015.25,654,1421
05/20/2004,09:07,1015.00,1015.25,1014.50,1015.00,993,1281
05/20/2004,09:08,1015.00,1015.50,1015.00,1015.25,1160,1339
05/20/2004,09:09,1015.25,1015.50,1014.50,1014.75,512,1918
05/20/2004,09:10,1014.50,1015.50,1014.50,1015.50,952,302
05/20/2004,09:11,1015.50,1015.75,1015.00,1015.75,1526,407
05/20/2004,09:12,1015.75,1016.25,1015.50,1016.00,713,424
05/20/2004,09:13,1016.00,1016.25,1015.50,1015.50,304,946
05/20/2004,09:14,1015.75,1015.75,1015.25,1015.50,233,458
05/20/2004,09:15,1015.75,1015.75,1014.75,1014.75,243,2482
05/20/2004,09:16,1014.75,1015.00,1014.50,1014.75,1463,603
05/20/2004,09:17,1015.00,1015.25,1014.75,1014.75,441,702
05/20/2004,09:18,1014.75,1014.75,1014.25,1014.50,227,1304
05/20/2004,09:19,1014.25,1015.50,1014.25,1015.50,1218,296
05/20/2004,09:20,1015.50,1015.75,1015.00,1015.00,500,647
05/20/2004,09:21,1015.00,1015.25,1014.75,1015.00,72,297
05/20/2004,09:22,1014.75,1015.00,1014.50,1014.75,406,309
05/20/2004,09:23,1014.50,1014.75,1013.75,1014.00,803,3263
05/20/2004,09:24,1014.00,1014.75,1014.00,1014.50,1363,985
05/20/2004,09:25,1014.50,1014.75,1014.25,1014.25,524,283
05/20/2004,09:26,1014.25,1015.50,1014.25,1015.25,1793,261
05/20/2004,09:27,1015.50,1016.25,1015.25,1016.00,2123,1294
05/20/2004,09:28,1016.00,1016.25,1015.25,1015.75,647,1270
05/20/2004,09:29,1015.50,1015.75,1014.75,1015.00,349,1738
05/20/2004,09:30,1015.00,1015.50,1014.75,1015.25,487,184
05/20/2004,09:31,1015.25,1016.00,1015.00,1016.00,696,434
05/20/2004,09:32,1016.00,1016.75,1015.75,1016.00,2108,786
05/20/2004,09:33,1015.75,1016.00,1015.00,1015.25,1078,1981
05/20/2004,09:34,1015.50,1015.75,1015.25,1015.75,393,91
05/20/2004,09:35,1015.75,1016.00,1015.25,1015.50,119,341
05/20/2004,09:36,1015.50,1016.00,1015.25,1015.75,316,127
05/20/2004,09:37,1015.75,1016.00,1015.25,1015.50,127,430
05/20/2004,09:38,1015.50,1015.75,1015.00,1015.00,454,438
05/20/2004,09:39,1015.25,1015.25,1014.50,1014.50,327,1403
05/20/2004,09:40,1014.75,1015.00,1014.50,1014.50,618,674
05/20/2004,09:41,1014.50,1014.75,1014.50,1014.75,469,76
05/20/2004,09:42,1014.75,1015.50,1014.75,1015.25,1662,96
05/20/2004,09:43,1015.50,1016.00,1015.25,1016.00,1786,519
05/20/2004,09:44,1016.00,1016.25,1015.75,1015.75,1371,326
05/20/2004,09:45,1016.00,1016.25,1015.50,1015.75,504,447
05/20/2004,09:46,1015.50,1016.25,1015.50,1016.00,1040,345
05/20/2004,09:47,1015.75,1016.25,1015.75,1016.00,375,218
05/20/2004,09:48,1016.00,1016.00,1015.50,1015.75,41,334
05/20/2004,09:49,1015.75,1016.00,1015.75,1016.00,282,19
05/20/2004,09:50,1016.00,1017.50,1015.75,1017.25,4302,204
05/20/2004,09:51,1017.25,1017.75,1017.00,1017.25,2414,1227
05/20/2004,09:52,1017.25,1018.00,1017.00,1017.50,1217,1262
05/20/2004,09:53,1017.25,1017.50,1017.00,1017.25,348,553
05/20/2004,09:54,1017.00,1017.50,1017.00,1017.00,390,437
05/20/2004,09:55,1017.00,1017.25,1017.00,1017.00,143,98
05/20/2004,09:56,1017.25,1017.25,1016.50,1016.50,371,1515
05/20/2004,09:57,1016.50,1016.75,1016.50,1016.50,274,473
05/20/2004,09:58,1016.50,1017.00,1016.50,1016.75,353,71
05/20/2004,09:59,1017.00,1017.00,1016.25,1016.50,698,830
05/20/2004,10:00,1016.50,1016.75,1016.00,1016.25,333,867
05/20/2004,10:01,1016.50,1017.00,1016.25,1016.75,768,733
05/20/2004,10:02,1017.00,1017.00,1016.75,1017.00,263,330
05/20/2004,10:03,1016.75,1017.00,1016.50,1016.75,261,371
05/20/2004,10:04,1017.00,1017.25,1016.75,1017.00,676,528
05/20/2004,10:05,1016.75,1017.75,1016.75,1017.25,2243,1113
05/20/2004,10:06,1017.25,1017.50,1016.75,1017.00,575,1126
05/20/2004,10:07,1017.00,1017.00,1016.25,1016.50,217,1709
05/20/2004,10:08,1016.25,1016.75,1016.00,1016.50,903,874
05/20/2004,10:09,1016.25,1016.50,1016.00,1016.25,954,404
05/20/2004,10:10,1016.25,1016.25,1016.00,1016.25,745,6
05/20/2004,10:11,1016.25,1016.50,1016.00,1016.25,140,251
05/20/2004,10:12,1016.50,1016.50,1016.00,1016.00,151,152
05/20/2004,10:13,1016.00,1016.25,1015.25,1015.50,879,2002
05/20/2004,10:14,1015.50,1015.50,1015.00,1015.25,607,1295
05/20/2004,10:15,1015.25,1015.50,1015.00,1015.25,415,484
05/20/2004,10:16,1015.25,1015.50,1015.00,1015.25,396,737
05/20/2004,10:17,1015.00,1015.25,1014.75,1015.00,446,893
05/20/2004,10:18,1015.00,1015.50,1015.00,1015.25,847,260
05/20/2004,10:19,1015.25,1015.25,1014.75,1015.00,241,352
05/20/2004,10:20,1015.00,1015.50,1014.75,1015.25,397,373
05/20/2004,10:21,1015.50,1015.50,1015.25,1015.25,275,598
05/20/2004,10:22,1015.50,1015.75,1015.25,1015.50,1135,158
05/20/2004,10:23,1015.50,1016.00,1015.25,1015.25,763,633
05/20/2004,10:24,1015.50,1015.75,1015.25,1015.50,487,115
05/20/2004,10:25,1015.50,1015.75,1015.25,1015.50,144,334
05/20/2004,10:26,1015.50,1015.50,1015.25,1015.25,57,295
05/20/2004,10:27,1015.25,1015.75,1015.25,1015.50,309,349
05/20/2004,10:28,1015.50,1016.00,1015.50,1015.50,1441,1138
05/20/2004,10:29,1015.50,1015.75,1015.50,1015.50,160,143
05/20/2004,10:30,1015.50,1015.75,1015.25,1015.75,530,293
05/20/2004,10:31,1015.75,1016.50,1015.50,1016.25,1781,530
05/20/2004,10:32,1016.25,1016.50,1015.75,1016.00,45,837
05/20/2004,10:33,1015.75,1016.25,1015.75,1016.00,363,158
05/20/2004,10:34,1016.00,1016.25,1015.75,1016.00,33,234
05/20/2004,10:35,1015.75,1016.00,1015.75,1015.75,393,108
05/20/2004,10:36,1015.75,1016.00,1015.75,1015.75,79,13
05/20/2004,10:37,1016.00,1016.00,1015.25,1015.50,319,1086
05/20/2004,10:38,1015.50,1015.75,1015.50,1015.50,101,176
05/20/2004,10:39,1015.50,1015.75,1015.25,1015.75,289,357
05/20/2004,10:40,1015.50,1015.75,1015.50,1015.75,440,224
05/20/2004,10:41,1015.50,1016.00,1015.50,1015.75,386,34
05/20/2004,10:42,1015.75,1016.25,1015.50,1015.75,434,303
05/20/2004,10:43,1015.50,1015.75,1015.50,1015.75,31,47
05/20/2004,10:44,1015.75,1015.75,1015.50,1015.50,256,30
05/20/2004,10:45,1015.75,1015.75,1015.50,1015.75,57,253
05/20/2004,10:46,1015.50,1015.75,1015.50,1015.75,296,17
05/20/2004,10:47,1015.50,1015.75,1015.50,1015.75,11,210
05/20/2004,10:48,1015.75,1016.00,1015.75,1015.75,238,75
05/20/2004,10:49,1016.00,1016.00,1015.75,1015.75,13,139
05/20/2004,10:50,1015.75,1015.75,1015.50,1015.75,102,71
05/20/2004,10:51,1015.75,1016.25,1015.50,1016.00,598,66
05/20/2004,10:52,1016.25,1016.25,1015.75,1015.75,106,396
05/20/2004,10:53,1015.75,1016.00,1015.75,1016.00,85,12
05/20/2004,10:54,1016.00,1016.25,1015.75,1016.25,514,61
05/20/2004,10:55,1016.25,1016.25,1015.25,1015.25,172,1416
05/20/2004,10:56,1015.50,1015.50,1015.25,1015.25,372,159
05/20/2004,10:57,1015.50,1015.50,1015.00,1015.50,632,390
05/20/2004,10:58,1015.50,1016.00,1015.25,1015.50,1163,886
05/20/2004,10:59,1015.50,1015.75,1015.25,1015.50,62,168
05/20/2004,11:00,1015.50,1016.00,1015.50,1015.50,687,399
05/20/2004,11:01,1015.25,1015.75,1014.00,1014.25,1260,3005
05/20/2004,11:02,1014.25,1015.00,1013.50,1014.00,3965,5321
05/20/2004,11:03,1014.00,1014.50,1013.25,1013.75,2020,2417
05/20/2004,11:04,1013.75,1014.25,1013.50,1014.00,989,1003
05/20/2004,11:05,1014.00,1014.25,1013.50,1013.50,432,1210
05/20/2004,11:06,1013.50,1014.00,1012.75,1013.50,2256,3562
05/20/2004,11:07,1013.25,1013.75,1013.00,1013.25,741,1298
05/20/2004,11:08,1013.50,1014.00,1013.25,1013.75,1183,169
05/20/2004,11:09,1013.75,1014.00,1013.00,1013.00,445,1330
05/20/2004,11:10,1013.00,1013.25,1013.00,1013.00,35,1376
05/20/2004,11:11,1013.25,1014.00,1013.00,1013.75,931,546
05/20/2004,11:12,1013.50,1013.75,1013.50,1013.50,455,353
05/20/2004,11:13,1013.50,1014.00,1013.50,1013.75,449,912
05/20/2004,11:14,1013.75,1013.75,1012.75,1012.75,130,1803
05/20/2004,11:15,1012.75,1013.00,1011.75,1012.00,2548,4854
05/20/2004,11:16,1012.00,1012.25,1011.50,1011.75,1810,2604
05/20/2004,11:17,1011.50,1012.00,1011.50,1011.75,688,1550
05/20/2004,11:18,1011.75,1012.00,1011.50,1011.75,1475,1710
05/20/2004,11:19,1011.75,1012.75,1011.75,1012.50,1835,1381
05/20/2004,11:20,1012.25,1013.25,1012.25,1013.00,2214,526
05/20/2004,11:21,1013.00,1013.50,1012.75,1013.25,2352,598
05/20/2004,11:22,1013.25,1013.50,1012.50,1012.75,407,1480
05/20/2004,11:23,1012.75,1013.00,1012.50,1012.75,231,342
05/20/2004,11:24,1013.00,1013.00,1012.75,1012.75,171,345
05/20/2004,11:25,1012.50,1012.75,1011.50,1012.00,1281,2103
05/20/2004,11:26,1012.00,1012.50,1011.75,1012.25,788,682
05/20/2004,11:27,1012.00,1012.25,1011.00,1011.50,906,2826
05/20/2004,11:28,1011.50,1012.00,1010.75,1011.00,284,2487
05/20/2004,11:29,1010.75,1011.25,1010.50,1010.75,2369,2474
05/20/2004,11:30,1010.75,1011.00,1009.75,1010.00,790,2926
05/20/2004,11:31,1010.00,1011.25,1009.75,1011.25,2533,990
05/20/2004,11:32,1011.25,1011.25,1010.75,1011.00,965,715
05/20/2004,11:33,1010.75,1011.50,1010.75,1010.75,1296,655
05/20/2004,11:34,1010.75,1011.25,1010.00,1010.75,1498,2035
05/20/2004,11:35,1010.75,1011.00,1010.50,1010.50,392,1093
05/20/2004,11:36,1010.50,1011.50,1010.50,1011.25,1040,115
05/20/2004,11:37,1011.25,1011.75,1011.25,1011.75,877,376
05/20/2004,11:38,1011.75,1011.75,1011.25,1011.50,368,405
05/20/2004,11:39,1011.50,1012.25,1011.50,1011.75,1826,225
05/20/2004,11:40,1012.00,1012.25,1011.75,1012.00,1593,527
05/20/2004,11:41,1012.25,1012.25,1011.75,1011.75,100,290
05/20/2004,11:42,1011.75,1012.25,1011.75,1012.00,576,113
05/20/2004,11:43,1012.00,1012.25,1011.75,1011.75,219,383
05/20/2004,11:44,1011.75,1012.25,1011.00,1011.25,962,1627
05/20/2004,11:45,1011.25,1011.50,1011.00,1011.25,422,1951
05/20/2004,11:46,1011.00,1011.75,1011.00,1011.50,782,470
05/20/2004,11:47,1011.75,1012.00,1011.50,1012.00,474,16
05/20/2004,11:48,1012.00,1012.25,1011.75,1012.25,629,408
05/20/2004,11:49,1012.25,1013.25,1012.00,1013.00,3493,1161
05/20/2004,11:50,1013.00,1014.25,1013.00,1013.75,2320,606
05/20/2004,11:51,1013.75,1014.00,1013.25,1013.75,1532,1283
05/20/2004,11:52,1013.50,1014.25,1013.25,1013.50,1739,1387
05/20/2004,11:53,1013.50,1014.25,1013.25,1014.00,1550,403
05/20/2004,11:54,1014.00,1014.25,1013.75,1014.25,1636,832
05/20/2004,11:55,1014.50,1015.00,1014.25,1014.25,1935,978
05/20/2004,11:56,1014.25,1014.50,1014.00,1014.00,407,406
05/20/2004,11:57,1014.00,1014.25,1014.00,1014.00,14,651
05/20/2004,11:58,1014.00,1014.25,1013.75,1014.00,130,333
05/20/2004,11:59,1014.00,1014.25,1013.50,1013.75,403,1001
05/20/2004,12:00,1013.75,1014.00,1013.50,1013.75,424,532
05/20/2004,12:01,1013.75,1014.00,1013.50,1013.50,111,536
05/20/2004,12:02,1013.50,1014.25,1013.50,1014.00,555,275
05/20/2004,12:03,1014.00,1014.50,1013.75,1014.00,685,915
05/20/2004,12:04,1014.00,1014.00,1013.75,1013.75,217,54
05/20/2004,12:05,1013.75,1014.00,1013.75,1014.00,248,21
05/20/2004,12:06,1014.00,1014.00,1013.50,1013.75,603,363
05/20/2004,12:07,1013.75,1014.00,1013.50,1013.50,166,514
05/20/2004,12:08,1013.75,1014.00,1013.50,1013.75,683,238
05/20/2004,12:09,1013.75,1014.00,1013.50,1013.50,8,321
05/20/2004,12:10,1013.50,1013.75,1013.50,1013.50,9,127
05/20/2004,12:11,1013.50,1014.00,1013.50,1013.75,582,277
05/20/2004,12:12,1013.75,1014.00,1013.50,1013.75,666,796
05/20/2004,12:13,1013.75,1013.75,1013.00,1013.50,381,810
05/20/2004,12:14,1013.50,1013.75,1013.25,1013.25,71,377
05/20/2004,12:15,1013.25,1013.50,1013.00,1013.00,8,799
05/20/2004,12:16,1012.75,1013.25,1012.75,1013.00,223,353
05/20/2004,12:17,1012.75,1013.00,1012.50,1012.50,40,580
05/20/2004,12:18,1012.50,1013.25,1012.50,1013.25,491,54
05/20/2004,12:19,1013.00,1013.25,1012.75,1013.00,45,203
05/20/2004,12:20,1013.00,1013.50,1012.75,1013.25,564,108
05/20/2004,12:21,1013.25,1013.25,1012.75,1012.75,4,678
05/20/2004,12:22,1013.00,1013.50,1013.00,1013.25,453,37
05/20/2004,12:23,1013.25,1013.50,1013.25,1013.25,27,25
05/20/2004,12:24,1013.50,1013.50,1013.25,1013.50,226,6
05/20/2004,12:25,1013.50,1014.00,1013.50,1013.75,382,143
05/20/2004,12:26,1014.00,1014.00,1013.75,1013.75,138,216
05/20/2004,12:27,1014.00,1014.00,1013.75,1013.75,69,179
05/20/2004,12:28,1013.75,1014.50,1013.75,1014.25,1311,302
05/20/2004,12:29,1014.25,1014.25,1013.75,1013.75,686,443
05/20/2004,12:30,1013.75,1014.75,1013.75,1014.50,2010,462
05/20/2004,12:31,1014.50,1014.75,1014.25,1014.50,179,98
05/20/2004,12:32,1014.50,1014.50,1014.25,1014.25,385,12
05/20/2004,12:33,1014.50,1014.50,1013.75,1014.00,129,509
05/20/2004,12:34,1014.25,1014.25,1014.00,1014.00,15,206
05/20/2004,12:35,1014.00,1014.00,1013.75,1014.00,420,170
05/20/2004,12:36,1014.00,1014.25,1014.00,1014.00,186,376
05/20/2004,12:37,1014.00,1014.25,1014.00,1014.00,3,194
05/20/2004,12:38,1014.00,1014.25,1014.00,1014.00,4,71
05/20/2004,12:39,1014.00,1014.25,1013.75,1014.00,14,288
05/20/2004,12:40,1013.75,1014.25,1013.75,1014.25,56,112
05/20/2004,12:41,1014.25,1014.25,1013.75,1014.00,667,186
05/20/2004,12:42,1014.00,1014.25,1013.75,1013.75,12,283
05/20/2004,12:43,1013.75,1013.75,1013.50,1013.50,45,373
05/20/2004,12:44,1013.50,1014.25,1013.50,1014.25,1145,25
05/20/2004,12:45,1014.25,1014.25,1014.00,1014.25,523,16
05/20/2004,12:46,1014.25,1014.50,1014.00,1014.25,268,19
05/20/2004,12:47,1014.50,1015.00,1014.25,1014.75,2108,340
05/20/2004,12:48,1014.75,1016.00,1014.75,1015.50,3383,1269
05/20/2004,12:49,1015.50,1016.00,1015.25,1015.50,1079,780
05/20/2004,12:50,1015.50,1015.75,1015.25,1015.50,407,824
05/20/2004,12:51,1015.50,1015.75,1015.50,1015.75,332,222
05/20/2004,12:52,1015.75,1015.75,1015.50,1015.50,53,238
05/20/2004,12:53,1015.50,1015.75,1015.50,1015.50,6,613
05/20/2004,12:54,1015.50,1015.75,1015.50,1015.75,18,247
05/20/2004,12:55,1015.75,1015.75,1015.00,1015.25,140,635
05/20/2004,12:56,1015.25,1015.25,1014.75,1015.00,296,306
05/20/2004,12:57,1015.00,1015.50,1015.00,1015.25,145,20
05/20/2004,12:58,1015.50,1015.50,1015.25,1015.25,186,78
05/20/2004,12:59,1015.50,1015.50,1015.00,1015.00,41,292
05/20/2004,13:00,1015.25,1015.50,1015.00,1015.50,198,8
05/20/2004,13:01,1015.50,1015.75,1015.25,1015.50,676,363
05/20/2004,13:02,1015.75,1015.75,1015.00,1015.25,691,413
05/20/2004,13:03,1015.25,1015.50,1014.75,1015.25,520,450
05/20/2004,13:04,1015.25,1015.50,1015.00,1015.00,180,192
05/20/2004,13:05,1015.00,1015.50,1015.00,1015.50,823,97
05/20/2004,13:06,1015.25,1015.50,1015.25,1015.25,41,235
05/20/2004,13:07,1015.25,1015.50,1015.00,1015.25,257,386
05/20/2004,13:08,1015.25,1015.25,1014.75,1015.00,92,181
05/20/2004,13:09,1015.00,1015.50,1015.00,1015.25,537,139
05/20/2004,13:10,1015.25,1015.75,1015.25,1015.75,340,48
05/20/2004,13:11,1015.75,1016.25,1015.50,1016.00,2137,605
05/20/2004,13:12,1016.25,1016.25,1015.75,1016.25,496,245
05/20/2004,13:13,1016.25,1016.75,1016.00,1016.75,1951,150
05/20/2004,13:14,1016.75,1017.00,1016.50,1017.00,1833,848
05/20/2004,13:15,1017.00,1017.25,1016.75,1016.75,1184,150
05/20/2004,13:16,1016.75,1017.25,1016.50,1017.00,674,485
05/20/2004,13:17,1017.00,1017.25,1016.75,1016.75,891,657
05/20/2004,13:18,1017.00,1017.00,1016.50,1016.50,273,395
05/20/2004,13:19,1016.50,1016.50,1016.25,1016.50,95,249
05/20/2004,13:20,1016.25,1016.50,1015.50,1015.75,146,1670
05/20/2004,13:21,1015.75,1016.00,1015.75,1015.75,119,364
05/20/2004,13:22,1016.00,1016.25,1015.75,1015.75,1150,1012
05/20/2004,13:23,1015.75,1015.75,1015.25,1015.25,237,643
05/20/2004,13:24,1015.25,1016.00,1015.25,1015.75,572,345
05/20/2004,13:25,1016.00,1016.00,1015.25,1015.25,219,1028
05/20/2004,13:26,1015.50,1015.75,1015.00,1015.75,619,440
05/20/2004,13:27,1015.75,1015.75,1015.25,1015.25,132,223
05/20/2004,13:28,1015.25,1015.50,1015.00,1015.50,282,222
05/20/2004,13:29,1015.25,1015.75,1015.25,1015.75,481,274
05/20/2004,13:30,1015.75,1015.75,1015.50,1015.50,778,24
05/20/2004,13:31,1015.75,1015.75,1015.25,1015.25,404,531
05/20/2004,13:32,1015.25,1015.50,1015.00,1015.50,472,454
05/20/2004,13:33,1015.50,1015.75,1015.50,1015.50,20,44
05/20/2004,13:34,1015.75,1015.75,1015.50,1015.50,73,40
05/20/2004,13:35,1015.75,1016.25,1015.50,1015.75,1456,569
05/20/2004,13:36,1016.00,1016.00,1015.50,1015.50,375,288
05/20/2004,13:37,1015.50,1015.75,1015.50,1015.75,60,69
05/20/2004,13:38,1015.75,1015.75,1014.25,1014.50,680,2916
05/20/2004,13:39,1014.75,1014.75,1013.75,1013.75,393,2004
05/20/2004,13:40,1014.00,1014.25,1013.75,1014.25,658,610
05/20/2004,13:41,1014.25,1014.75,1014.00,1014.75,2884,745
05/20/2004,13:42,1014.75,1014.75,1014.00,1014.00,208,1118
05/20/2004,13:43,1014.00,1014.50,1013.00,1013.25,1168,2596
05/20/2004,13:44,1013.50,1013.75,1013.25,1013.75,684,493
05/20/2004,13:45,1013.75,1013.75,1013.25,1013.75,386,329
05/20/2004,13:46,1013.50,1013.75,1013.50,1013.50,98,438
05/20/2004,13:47,1013.50,1014.00,1013.50,1014.00,483,642
05/20/2004,13:48,1014.00,1014.00,1013.25,1013.75,419,939
05/20/2004,13:49,1013.50,1014.25,1013.50,1014.25,862,34
05/20/2004,13:50,1014.25,1014.50,1013.50,1013.50,942,1580
05/20/2004,13:51,1013.75,1014.00,1013.50,1014.00,298,4
05/20/2004,13:52,1014.00,1014.00,1013.75,1013.75,47,321
05/20/2004,13:53,1013.75,1014.00,1013.50,1014.00,189,236
05/20/2004,13:54,1014.00,1014.25,1013.75,1014.00,441,75
05/20/2004,13:55,1014.00,1015.00,1014.00,1014.50,1926,2004
05/20/2004,13:56,1014.50,1014.50,1014.00,1014.25,1354,996
05/20/2004,13:57,1014.25,1014.25,1014.00,1014.00,19,139
05/20/2004,13:58,1014.25,1015.00,1014.00,1014.75,1237,574
05/20/2004,13:59,1015.00,1015.00,1014.50,1014.50,692,1535
05/20/2004,14:00,1014.50,1015.00,1014.50,1014.75,197,493
05/20/2004,14:01,1015.00,1015.00,1013.75,1014.00,967,1950
05/20/2004,14:02,1014.25,1014.50,1013.75,1013.75,167,453
05/20/2004,14:03,1014.00,1014.25,1013.75,1014.00,560,687
05/20/2004,14:04,1014.00,1014.25,1013.75,1014.25,282,724
05/20/2004,14:05,1014.00,1014.50,1013.25,1013.50,1186,1542
05/20/2004,14:06,1013.50,1013.75,1012.75,1013.50,1305,2055
05/20/2004,14:07,1013.75,1014.00,1013.50,1013.75,502,329
05/20/2004,14:08,1013.75,1014.00,1013.50,1014.00,204,252
05/20/2004,14:09,1014.00,1014.75,1013.75,1014.25,1793,516
05/20/2004,14:10,1014.25,1014.50,1014.00,1014.50,486,521
05/20/2004,14:11,1014.25,1014.50,1014.00,1014.25,159,136
05/20/2004,14:12,1014.25,1014.75,1014.25,1014.50,555,44
05/20/2004,14:13,1014.75,1014.75,1014.00,1014.00,110,661
05/20/2004,14:14,1014.00,1014.50,1014.00,1014.25,627,248
05/20/2004,14:15,1014.50,1015.25,1014.25,1015.00,2595,548
05/20/2004,14:16,1015.00,1015.00,1014.25,1015.00,674,772
05/20/2004,14:17,1015.00,1015.75,1014.75,1015.50,2626,407
05/20/2004,14:18,1015.75,1015.75,1015.00,1015.50,705,1410
05/20/2004,14:19,1015.50,1016.00,1015.25,1015.75,2212,145
05/20/2004,14:20,1015.75,1015.75,1015.25,1015.25,220,747
05/20/2004,14:21,1015.25,1015.50,1015.00,1015.25,813,695
05/20/2004,14:22,1015.50,1016.25,1015.25,1016.00,994,273
05/20/2004,14:23,1016.25,1016.50,1016.00,1016.25,2401,1177
05/20/2004,14:24,1016.25,1017.00,1016.25,1016.75,1624,618
05/20/2004,14:25,1016.75,1017.00,1016.50,1016.75,326,811
05/20/2004,14:26,1016.75,1016.75,1016.25,1016.75,628,1392
05/20/2004,14:27,1017.00,1017.00,1016.25,1016.25,221,1072
05/20/2004,14:28,1016.50,1016.50,1016.25,1016.50,80,182
05/20/2004,14:29,1016.50,1016.50,1016.00,1016.25,209,457
05/20/2004,14:30,1016.25,1016.75,1016.00,1016.50,560,143
05/20/2004,14:31,1016.75,1017.50,1016.25,1016.25,2615,2729
05/20/2004,14:32,1016.25,1016.50,1016.00,1016.25,385,865
05/20/2004,14:33,1016.25,1017.00,1016.00,1016.25,1259,886
05/20/2004,14:34,1016.25,1017.00,1016.25,1016.75,972,635
05/20/2004,14:35,1016.75,1017.00,1016.50,1016.50,259,506
05/20/2004,14:36,1016.50,1017.00,1016.50,1016.75,789,590
05/20/2004,14:37,1016.75,1017.00,1016.50,1016.75,163,706
05/20/2004,14:38,1016.75,1017.00,1016.50,1016.75,112,424
05/20/2004,14:39,1016.75,1017.00,1016.50,1016.50,351,564
05/20/2004,14:40,1016.50,1016.75,1016.00,1016.25,305,1207
05/20/2004,14:41,1016.25,1016.50,1015.75,1015.75,1026,1986
05/20/2004,14:42,1016.00,1016.00,1015.25,1015.75,1124,1342
05/20/2004,14:43,1015.50,1015.75,1015.50,1015.50,155,576
05/20/2004,14:44,1015.50,1015.75,1015.00,1015.50,609,995
05/20/2004,14:45,1015.50,1015.75,1014.75,1015.00,483,1290
05/20/2004,14:46,1014.75,1015.50,1014.50,1015.00,1338,1732
05/20/2004,14:47,1015.00,1015.25,1014.50,1014.75,688,1111
05/20/2004,14:48,1014.50,1015.75,1014.50,1015.25,1451,482
05/20/2004,14:49,1015.25,1015.75,1015.25,1015.75,809,489
05/20/2004,14:50,1015.50,1015.75,1015.50,1015.75,679,559
05/20/2004,14:51,1015.50,1015.75,1015.50,1015.50,627,742
05/20/2004,14:52,1015.75,1015.75,1015.25,1015.25,155,384
05/20/2004,14:53,1015.25,1015.50,1015.25,1015.25,14,1206
05/20/2004,14:54,1015.25,1015.50,1015.00,1015.00,223,392
05/20/2004,14:55,1015.25,1015.25,1015.00,1015.25,284,61
05/20/2004,14:56,1015.25,1015.50,1015.00,1015.00,426,631
05/20/2004,14:57,1015.00,1015.25,1014.75,1015.00,173,748
05/20/2004,14:58,1015.00,1015.00,1014.25,1014.50,803,1767
05/20/2004,14:59,1014.25,1014.50,1014.00,1014.50,896,2197
05/20/2004,15:00,1014.50,1014.75,1014.00,1014.50,1955,2206
05/20/2004,15:01,1014.75,1015.25,1014.25,1014.75,2414,1677
05/20/2004,15:02,1014.75,1015.25,1014.75,1015.00,565,658
05/20/2004,15:03,1015.00,1015.25,1014.75,1015.25,316,472
05/20/2004,15:04,1015.25,1015.25,1015.00,1015.00,389,673
05/20/2004,15:05,1015.00,1015.25,1014.75,1015.00,172,381
05/20/2004,15:06,1015.00,1015.00,1014.50,1015.00,432,838
05/20/2004,15:07,1015.00,1015.25,1014.50,1014.75,1772,709
05/20/2004,15:08,1015.00,1015.00,1014.75,1015.00,536,94
05/20/2004,15:09,1015.00,1015.00,1014.75,1014.75,780,27
05/20/2004,15:10,1015.00,1015.25,1014.75,1015.25,624,533
05/20/2004,15:11,1015.25,1015.25,1015.00,1015.25,956,401
05/20/2004,15:12,1015.25,1015.50,1015.00,1015.50,1813,357
05/20/2004,15:13,1015.25,1015.75,1015.25,1015.75,1257,476
05/20/2004,15:14,1015.50,1015.75,1015.50,1015.50,515,212
05/20/2004,15:15,1015.50,1016.25,1015.50,1015.75,4056,1040
05/20/2004,15:16,1015.75,1015.75,1015.75,1015.75,2,0
05/20/2004,15:31,1015.25,1015.50,1015.00,1015.50,183,89
05/20/2004,15:32,1015.25,1015.50,1015.25,1015.50,135,68
05/20/2004,15:33,1015.50,1015.75,1015.25,1015.25,20,328
05/20/2004,15:34,1015.25,1015.50,1015.25,1015.25,9,5
05/20/2004,15:35,1015.25,1015.50,1015.25,1015.50,22,10
05/20/2004,15:36,1015.25,1015.75,1015.25,1015.50,105,14
05/20/2004,15:37,1015.50,1015.75,1015.50,1015.75,22,0
05/20/2004,15:38,1015.50,1015.50,1015.50,1015.50,0,31
05/20/2004,15:39,1015.50,1015.50,1015.25,1015.50,2,66
05/20/2004,15:40,1015.25,1015.50,1015.25,1015.25,9,47
05/20/2004,15:41,1015.25,1015.50,1015.25,1015.25,8,38
05/20/2004,15:42,1015.25,1015.25,1015.25,1015.25,0,26
05/20/2004,15:43,1015.50,1015.50,1015.25,1015.50,4,1
05/20/2004,15:44,1015.25,1015.50,1015.25,1015.50,2,9
05/20/2004,15:45,1015.50,1015.50,1015.50,1015.50,181,0
05/20/2004,15:46,1015.50,1015.50,1015.25,1015.50,3,1
05/20/2004,15:47,1015.25,1015.25,1014.75,1014.75,2,402
05/20/2004,15:48,1014.75,1014.75,1014.25,1014.50,16,297
05/20/2004,15:49,1014.50,1014.75,1014.50,1014.75,16,0
05/20/2004,15:50,1014.75,1015.00,1014.75,1015.00,36,0
05/20/2004,15:51,1014.75,1015.00,1014.75,1015.00,1,4
05/20/2004,15:52,1015.00,1015.00,1014.75,1014.75,1,54
05/20/2004,15:53,1014.75,1014.75,1014.75,1014.75,0,21
05/20/2004,15:54,1014.75,1015.00,1014.50,1015.00,13,16
05/20/2004,15:55,1014.75,1014.75,1014.75,1014.75,0,2
05/20/2004,15:56,1015.00,1015.00,1015.00,1015.00,1,0
05/20/2004,15:58,1015.00,1015.00,1014.75,1015.00,55,3
05/20/2004,16:00,1015.25,1015.50,1015.00,1015.25,197,77
05/20/2004,17:01,1014.75,1015.00,1014.75,1014.75,1,9
05/20/2004,17:03,1015.00,1015.00,1015.00,1015.00,1,0
05/20/2004,17:04,1014.75,1015.00,1014.75,1015.00,10,30
05/20/2004,17:05,1014.75,1014.75,1014.75,1014.75,0,5
05/20/2004,17:06,1015.00,1015.00,1015.00,1015.00,1,0
05/20/2004,17:08,1014.75,1014.75,1014.75,1014.75,0,5
05/20/2004,17:10,1014.75,1014.75,1014.75,1014.75,0,13
05/20/2004,17:11,1014.50,1014.75,1014.50,1014.75,3,5
05/20/2004,17:12,1014.75,1014.75,1014.75,1014.75,7,0
05/20/2004,17:13,1014.75,1014.75,1014.75,1014.75,10,0
05/20/2004,17:16,1015.00,1015.00,1015.00,1015.00,2,0
05/20/2004,17:17,1015.00,1015.00,1015.00,1015.00,6,0
05/20/2004,17:19,1014.75,1014.75,1014.75,1014.75,0,11
05/20/2004,17:20,1014.75,1014.75,1014.50,1014.50,0,9
05/20/2004,17:21,1014.75,1014.75,1014.75,1014.75,5,0
05/20/2004,17:23,1015.00,1015.00,1015.00,1015.00,19,0
05/20/2004,17:24,1015.00,1015.00,1015.00,1015.00,3,0
05/20/2004,17:25,1015.00,1015.00,1015.00,1015.00,54,0
05/20/2004,17:26,1015.00,1015.25,1015.00,1015.25,42,0
05/20/2004,17:27,1015.25,1015.50,1015.00,1015.50,19,1
05/20/2004,17:28,1015.50,1015.75,1015.00,1015.50,14,3
05/20/2004,17:29,1015.00,1015.50,1015.00,1015.50,3,1
05/20/2004,17:31,1015.50,1015.50,1015.50,1015.50,6,0
05/20/2004,17:32,1015.50,1015.50,1015.50,1015.50,1,0
05/20/2004,17:33,1015.25,1015.50,1015.25,1015.50,2,5
05/20/2004,17:34,1015.50,1015.50,1015.50,1015.50,1,0
05/20/2004,17:35,1015.50,1015.50,1015.50,1015.50,4,0
05/20/2004,17:37,1015.25,1015.25,1015.25,1015.25,0,1
05/20/2004,17:39,1015.25,1015.50,1015.00,1015.00,1,22
05/20/2004,17:40,1015.00,1015.00,1015.00,1015.00,0,6
05/20/2004,17:41,1015.25,1015.25,1014.75,1014.75,3,3
05/20/2004,17:43,1015.00,1015.00,1015.00,1015.00,6,0
05/20/2004,17:44,1015.00,1015.00,1015.00,1015.00,2,0
05/20/2004,17:45,1015.25,1015.25,1015.25,1015.25,2,0
05/20/2004,17:46,1015.25,1015.25,1015.25,1015.25,2,0
05/20/2004,17:51,1015.25,1015.25,1015.25,1015.25,3,0
05/20/2004,17:52,1015.00,1015.00,1015.00,1015.00,0,5
05/20/2004,17:53,1015.00,1015.00,1015.00,1015.00,0,1
05/20/2004,17:54,1015.00,1015.00,1015.00,1015.00,0,1
05/20/2004,17:56,1015.25,1015.25,1015.00,1015.00,2,5
05/20/2004,17:57,1015.25,1015.25,1015.25,1015.25,3,0
05/20/2004,17:58,1015.25,1015.25,1015.25,1015.25,4,0
05/20/2004,17:59,1015.25,1015.25,1015.25,1015.25,2,0
05/20/2004,18:01,1015.25,1015.25,1015.25,1015.25,3,0
05/20/2004,18:03,1015.25,1015.25,1015.25,1015.25,2,0
05/20/2004,18:04,1015.25,1015.25,1015.25,1015.25,3,0
05/20/2004,18:05,1015.25,1015.25,1015.25,1015.25,3,0
05/20/2004,18:09,1015.25,1015.25,1015.25,1015.25,12,0
05/20/2004,18:10,1015.25,1015.25,1015.25,1015.25,5,0
05/20/2004,18:11,1015.50,1015.50,1015.25,1015.25,1,1
05/20/2004,18:14,1015.50,1015.50,1015.50,1015.50,1,0
05/20/2004,18:15,1015.50,1015.50,1015.50,1015.50,1,0
05/20/2004,18:16,1015.50,1015.50,1015.25,1015.25,1,8
05/20/2004,18:22,1015.25,1015.25,1015.25,1015.25,0,15
05/20/2004,18:24,1015.25,1015.25,1015.25,1015.25,0,3
05/20/2004,18:26,1015.25,1015.25,1015.25,1015.25,0,3
05/20/2004,18:28,1015.25,1015.25,1015.25,1015.25,0,1
05/20/2004,18:30,1015.25,1015.25,1015.25,1015.25,0,1
05/20/2004,18:31,1015.00,1015.50,1015.00,1015.50,1,1
05/20/2004,18:32,1015.50,1015.50,1015.25,1015.25,1,2
05/20/2004,18:34,1015.25,1015.25,1015.25,1015.25,0,1
05/20/2004,18:35,1015.25,1015.25,1015.25,1015.25,0,1
05/20/2004,18:36,1015.25,1015.25,1015.25,1015.25,0,6
05/20/2004,18:39,1015.25,1015.25,1015.25,1015.25,0,17
05/20/2004,18:42,1015.25,1015.25,1015.25,1015.25,0,1
05/20/2004,18:45,1015.25,1015.25,1015.25,1015.25,0,3
05/20/2004,18:46,1015.00,1015.00,1015.00,1015.00,0,2
05/20/2004,18:57,1015.25,1015.50,1015.25,1015.50,15,0
05/20/2004,18:59,1015.50,1015.50,1015.50,1015.50,22,0
05/20/2004,19:00,1015.50,1015.50,1015.50,1015.50,4,0
05/20/2004,19:01,1015.50,1015.50,1015.00,1015.00,2,18
05/20/2004,19:02,1015.00,1015.00,1015.00,1015.00,0,22
05/20/2004,19:03,1015.00,1015.00,1015.00,1015.00,0,3
05/20/2004,19:06,1015.00,1015.00,1014.75,1015.00,1,2
05/20/2004,19:07,1015.00,1015.00,1015.00,1015.00,5,0
05/20/2004,19:10,1015.00,1015.00,1015.00,1015.00,13,0
05/20/2004,19:11,1015.00,1015.00,1015.00,1015.00,1,0
05/20/2004,19:13,1015.00,1015.00,1015.00,1015.00,11,0
05/20/2004,19:14,1015.00,1015.25,1015.00,1015.25,5,0
05/20/2004,19:17,1015.00,1015.00,1015.00,1015.00,0,6
05/20/2004,19:18,1015.00,1015.00,1015.00,1015.00,0,4
05/20/2004,19:19,1015.00,1015.00,1015.00,1015.00,0,21
05/20/2004,19:20,1015.00,1015.00,1015.00,1015.00,0,1
05/20/2004,19:23,1015.00,1015.00,1015.00,1015.00,0,2
05/20/2004,19:25,1015.00,1015.00,1015.00,1015.00,0,4
05/20/2004,19:26,1015.00,1015.00,1015.00,1015.00,0,13
05/20/2004,19:28,1015.00,1015.00,1015.00,1015.00,0,2
05/20/2004,19:29,1015.00,1015.00,1015.00,1015.00,0,3
05/20/2004,19:30,1015.00,1015.00,1015.00,1015.00,0,4
05/20/2004,19:31,1015.00,1015.00,1015.00,1015.00,0,6
05/20/2004,19:32,1014.75,1015.00,1014.75,1015.00,1,4
05/20/2004,19:33,1014.75,1014.75,1014.75,1014.75,0,22
05/20/2004,19:34,1014.50,1014.50,1014.50,1014.50,0,1
05/20/2004,19:35,1014.75,1014.75,1014.75,1014.75,2,0
05/20/2004,19:37,1014.50,1014.50,1014.50,1014.50,0,5
05/20/2004,19:38,1014.50,1014.75,1014.50,1014.75,2,1
05/20/2004,19:39,1014.75,1014.75,1014.75,1014.75,5,0
05/20/2004,19:41,1014.75,1014.75,1014.75,1014.75,3,0
05/20/2004,19:43,1014.75,1014.75,1014.75,1014.75,1,0
05/20/2004,19:44,1014.75,1015.00,1014.75,1015.00,3,0
05/20/2004,19:45,1014.75,1014.75,1014.50,1014.50,0,24
05/20/2004,19:47,1014.75,1014.75,1014.75,1014.75,9,0
05/20/2004,19:48,1014.75,1014.75,1014.75,1014.75,2,0
05/20/2004,19:49,1014.50,1014.50,1014.25,1014.50,5,45
05/20/2004,19:50,1014.50,1014.50,1014.50,1014.50,4,0
05/20/2004,19:51,1014.75,1014.75,1014.50,1014.50,1,6
05/20/2004,19:55,1014.50,1014.50,1014.50,1014.50,0,2
05/20/2004,19:58,1014.75,1014.75,1014.75,1014.75,7,0
05/20/2004,20:00,1015.00,1015.00,1014.75,1014.75,3,16
05/20/2004,20:01,1014.75,1014.75,1014.75,1014.75,0,6
05/20/2004,20:02,1014.75,1014.75,1014.75,1014.75,0,2
05/20/2004,20:03,1014.50,1014.50,1014.50,1014.50,0,2
05/20/2004,20:05,1014.50,1014.75,1014.50,1014.75,2,37
05/20/2004,20:08,1014.75,1014.75,1014.75,1014.75,1,0
05/20/2004,20:10,1014.50,1014.50,1014.50,1014.50,0,10
05/20/2004,20:11,1014.50,1014.50,1014.50,1014.50,0,1
05/20/2004,20:15,1014.50,1014.50,1014.50,1014.50,0,2
05/20/2004,20:16,1014.50,1014.50,1014.50,1014.50,0,1
05/20/2004,20:17,1014.50,1014.75,1014.50,1014.75,7,5
05/20/2004,20:18,1014.75,1014.75,1014.75,1014.75,15,0
05/20/2004,20:19,1014.75,1014.75,1014.75,1014.75,1,0
05/20/2004,20:20,1014.75,1015.00,1014.75,1014.75,4,9
05/20/2004,20:21,1014.75,1014.75,1014.75,1014.75,0,1
05/20/2004,20:23,1014.75,1014.75,1014.75,1014.75,0,4
05/20/2004,20:24,1014.75,1014.75,1014.75,1014.75,0,15
05/20/2004,20:25,1014.75,1014.75,1014.75,1014.75,0,1
05/20/2004,20:26,1014.75,1014.75,1014.75,1014.75,0,1
05/20/2004,20:27,1014.75,1014.75,1014.75,1014.75,0,1
05/20/2004,20:31,1014.75,1014.75,1014.50,1014.50,0,11
05/20/2004,20:33,1014.75,1014.75,1014.75,1014.75,2,0
05/20/2004,20:34,1014.75,1014.75,1014.75,1014.75,1,0
05/20/2004,20:36,1014.75,1014.75,1014.75,1014.75,8,0
05/20/2004,20:37,1014.75,1014.75,1014.75,1014.75,12,0
05/20/2004,20:38,1014.75,1014.75,1014.75,1014.75,1,0
05/20/2004,20:39,1014.75,1014.75,1014.50,1014.75,16,10
05/20/2004,20:40,1014.50,1014.50,1014.50,1014.50,0,1
05/20/2004,20:41,1014.75,1014.75,1014.75,1014.75,3,0
05/20/2004,20:43,1014.50,1014.50,1014.50,1014.50,0,5
05/20/2004,20:44,1014.75,1014.75,1014.75,1014.75,25,0
05/20/2004,20:50,1014.75,1014.75,1014.75,1014.75,5,0
05/20/2004,20:51,1014.75,1014.75,1014.75,1014.75,3,0
05/20/2004,20:52,1014.75,1014.75,1014.75,1014.75,5,0
05/20/2004,20:55,1014.75,1014.75,1014.75,1014.75,1,0
05/20/2004,20:56,1014.50,1014.50,1014.50,1014.50,0,5
05/20/2004,20:58,1014.75,1014.75,1014.75,1014.75,5,0
05/20/2004,20:59,1014.75,1014.75,1014.75,1014.75,24,0
05/20/2004,21:00,1014.75,1014.75,1014.75,1014.75,17,0
05/20/2004,21:01,1014.75,1014.75,1014.75,1014.75,8,0
05/20/2004,21:02,1015.00,1015.00,1015.00,1015.00,1,0
05/20/2004,21:03,1014.75,1015.00,1014.75,1015.00,10,2
05/20/2004,21:05,1015.00,1015.00,1015.00,1015.00,5,0
05/20/2004,21:06,1015.00,1015.00,1014.75,1014.75,5,21
05/20/2004,21:07,1014.50,1014.75,1014.25,1014.50,12,64
05/20/2004,21:08,1014.50,1014.75,1014.50,1014.75,4,0
05/20/2004,21:09,1014.50,1014.50,1014.50,1014.50,0,3
05/20/2004,21:12,1014.50,1014.50,1014.50,1014.50,0,5
05/20/2004,21:13,1014.25,1014.25,1014.25,1014.25,0,41
05/20/2004,21:14,1014.25,1014.25,1014.25,1014.25,0,6
05/20/2004,21:15,1014.25,1014.75,1014.25,1014.75,2,2
05/20/2004,21:16,1014.50,1014.50,1014.50,1014.50,0,17
05/20/2004,21:17,1014.50,1014.50,1014.50,1014.50,0,2
05/20/2004,21:18,1014.75,1014.75,1014.75,1014.75,26,0
05/20/2004,21:19,1014.50,1014.50,1014.50,1014.50,0,5
05/20/2004,21:21,1014.75,1014.75,1014.75,1014.75,1,0
05/20/2004,21:23,1014.50,1014.50,1014.50,1014.50,0,29
05/20/2004,21:30,1014.50,1014.50,1014.50,1014.50,0,22
05/20/2004,21:31,1014.50,1014.50,1014.50,1014.50,0,43
05/20/2004,21:32,1014.50,1014.50,1014.50,1014.50,0,6
05/20/2004,21:33,1014.75,1014.75,1014.75,1014.75,1,0
05/20/2004,21:35,1014.50,1014.50,1014.50,1014.50,0,1
05/20/2004,21:36,1014.50,1014.50,1014.50,1014.50,0,5
05/20/2004,21:41,1014.50,1014.50,1014.50,1014.50,0,5
05/20/2004,21:43,1014.75,1014.75,1014.75,1014.75,10,0
05/20/2004,21:47,1014.75,1014.75,1014.75,1014.75,1,0
05/20/2004,21:51,1014.50,1014.50,1014.50,1014.50,0,5
05/20/2004,21:54,1014.75,1014.75,1014.75,1014.75,7,0
05/20/2004,21:58,1014.75,1014.75,1014.75,1014.75,20,0
05/20/2004,21:59,1014.75,1014.75,1014.75,1014.75,7,0
05/20/2004,22:00,1015.00,1015.00,1015.00,1015.00,5,0
05/20/2004,22:01,1014.75,1015.00,1014.75,1014.75,1,9
05/20/2004,22:03,1014.75,1014.75,1014.75,1014.75,0,7
05/20/2004,22:04,1015.00,1015.00,1015.00,1015.00,1,0
05/20/2004,22:05,1015.00,1015.00,1015.00,1015.00,10,0
05/20/2004,22:06,1014.75,1014.75,1014.75,1014.75,0,1
05/20/2004,22:08,1015.00,1015.00,1015.00,1015.00,2,0
05/20/2004,22:10,1015.00,1015.00,1015.00,1015.00,3,0
05/20/2004,22:11,1014.75,1014.75,1014.75,1014.75,0,5
05/20/2004,22:13,1014.75,1014.75,1014.75,1014.75,0,1
05/20/2004,22:15,1014.75,1014.75,1014.75,1014.75,0,1
05/20/2004,22:16,1014.75,1014.75,1014.75,1014.75,0,5
05/20/2004,22:20,1015.00,1015.00,1015.00,1015.00,30,0
05/20/2004,22:22,1015.00,1015.00,1015.00,1015.00,1,0
05/20/2004,22:24,1015.00,1015.00,1015.00,1015.00,12,0
05/20/2004,22:25,1015.00,1015.00,1015.00,1015.00,2,0
05/20/2004,22:26,1015.00,1015.00,1015.00,1015.00,1,0
05/20/2004,22:27,1015.00,1015.00,1015.00,1015.00,1,0
05/20/2004,22:32,1014.75,1014.75,1014.75,1014.75,0,17
05/20/2004,22:33,1014.75,1014.75,1014.75,1014.75,0,1
05/20/2004,22:34,1014.75,1014.75,1014.75,1014.75,0,1
05/20/2004,22:36,1014.75,1014.75,1014.75,1014.75,0,5
05/20/2004,22:37,1014.50,1014.50,1014.50,1014.50,0,10
05/20/2004,22:39,1014.75,1014.75,1014.75,1014.75,2,0
05/20/2004,22:40,1014.75,1014.75,1014.75,1014.75,1,0
05/20/2004,22:44,1014.75,1014.75,1014.75,1014.75,2,0
05/20/2004,22:46,1014.75,1015.00,1014.75,1015.00,17,0
05/20/2004,22:49,1015.00,1015.00,1015.00,1015.00,2,0
05/20/2004,22:53,1015.25,1015.25,1015.25,1015.25,10,0
05/20/2004,22:57,1015.25,1015.25,1015.25,1015.25,19,0
05/20/2004,22:58,1015.50,1015.50,1015.50,1015.50,4,0
05/20/2004,22:59,1015.50,1015.50,1015.50,1015.50,1,0
05/20/2004,23:00,1015.50,1015.50,1015.50,1015.50,1,0
05/20/2004,23:02,1015.50,1015.50,1015.50,1015.50,3,0
05/20/2004,23:05,1015.50,1015.50,1015.50,1015.50,2,0
05/20/2004,23:06,1015.50,1015.50,1015.50,1015.50,6,0
05/20/2004,23:07,1015.25,1015.25,1015.25,1015.25,0,5
05/20/2004,23:08,1015.25,1015.25,1015.25,1015.25,0,2
05/20/2004,23:09,1015.25,1015.25,1015.25,1015.25,0,5
05/20/2004,23:10,1015.25,1015.25,1015.25,1015.25,0,2
05/20/2004,23:11,1015.25,1015.25,1015.25,1015.25,0,2
05/20/2004,23:13,1015.50,1015.50,1015.50,1015.50,25,0
05/20/2004,23:14,1015.50,1015.50,1015.50,1015.50,24,0
05/20/2004,23:17,1015.50,1015.50,1015.50,1015.50,5,0
05/20/2004,23:19,1015.75,1015.75,1015.75,1015.75,6,0
05/20/2004,23:20,1015.50,1015.50,1015.50,1015.50,0,3
05/20/2004,23:22,1015.50,1015.50,1015.50,1015.50,0,5
05/20/2004,23:23,1015.75,1015.75,1015.75,1015.75,1,0
05/20/2004,23:25,1015.50,1015.50,1015.50,1015.50,0,5
05/20/2004,23:26,1015.75,1015.75,1015.75,1015.75,2,0
05/20/2004,23:27,1015.50,1015.50,1015.25,1015.25,0,10
05/20/2004,23:34,1015.50,1015.50,1015.50,1015.50,1,0
05/20/2004,23:36,1015.25,1015.25,1015.25,1015.25,0,1
05/20/2004,23:37,1015.25,1015.25,1015.25,1015.25,0,3
05/20/2004,23:38,1015.00,1015.00,1015.00,1015.00,0,11
05/20/2004,23:40,1015.00,1015.00,1015.00,1015.00,0,1
05/20/2004,23:41,1015.00,1015.00,1015.00,1015.00,0,1
05/20/2004,23:42,1015.00,1015.00,1015.00,1015.00,0,1
05/20/2004,23:43,1014.75,1014.75,1014.75,1014.75,0,1
05/20/2004,23:44,1014.75,1014.75,1014.75,1014.75,0,1
05/20/2004,23:45,1014.75,1014.75,1014.75,1014.75,0,16
05/20/2004,23:46,1014.75,1014.75,1014.75,1014.75,0,8
05/20/2004,23:48,1014.75,1014.75,1014.75,1014.75,0,10
05/20/2004,23:49,1014.75,1014.75,1014.75,1014.75,0,3
05/20/2004,23:50,1015.00,1015.00,1015.00,1015.00,1,0
05/20/2004,23:51,1015.00,1015.00,1015.00,1015.00,1,0
05/20/2004,23:52,1015.25,1015.25,1014.75,1014.75,1,5
05/20/2004,23:54,1015.25,1015.25,1015.00,1015.00,1,1
05/20/2004,23:56,1015.00,1015.00,1015.00,1015.00,0,3
05/20/2004,23:57,1015.25,1015.25,1015.25,1015.25,1,0
05/20/2004,23:59,1015.25,1015.25,1015.25,1015.25,1,0
05/21/2004,00:00,1015.25,1015.25,1015.25,1015.25,1,0
05/21/2004,00:02,1015.25,1015.25,1015.25,1015.25,5,0
05/21/2004,00:03,1015.25,1015.25,1015.25,1015.25,1,0
05/21/2004,00:07,1015.25,1015.25,1015.25,1015.25,2,0
05/21/2004,00:08,1015.25,1015.25,1015.25,1015.25,6,0
05/21/2004,00:10,1015.00,1015.00,1015.00,1015.00,0,1
05/21/2004,00:11,1015.25,1015.25,1015.25,1015.25,1,0
05/21/2004,00:12,1015.25,1015.25,1015.25,1015.25,1,0
05/21/2004,00:14,1015.25,1015.25,1015.25,1015.25,1,0
05/21/2004,00:15,1015.25,1015.50,1015.25,1015.50,40,0
05/21/2004,00:16,1015.50,1015.50,1015.50,1015.50,8,0
05/21/2004,00:17,1015.50,1015.75,1015.50,1015.75,4,0
05/21/2004,00:18,1015.50,1015.50,1015.50,1015.50,0,5
05/21/2004,00:19,1015.75,1015.75,1015.75,1015.75,6,0
05/21/2004,00:20,1015.50,1015.50,1015.50,1015.50,0,20
05/21/2004,00:21,1015.75,1016.25,1015.75,1016.25,75,0
05/21/2004,00:22,1016.00,1016.00,1016.00,1016.00,0,1
05/21/2004,00:23,1016.25,1016.25,1016.00,1016.00,2,1
05/21/2004,00:24,1016.00,1016.00,1016.00,1016.00,0,4
05/21/2004,00:25,1016.00,1016.00,1016.00,1016.00,0,2
05/21/2004,00:27,1016.25,1016.25,1016.25,1016.25,1,0
05/21/2004,00:28,1016.00,1016.00,1016.00,1016.00,0,5
05/21/2004,00:30,1016.00,1016.00,1016.00,1016.00,0,7
05/21/2004,00:31,1015.75,1016.00,1015.50,1016.00,4,13
05/21/2004,00:32,1015.75,1015.75,1015.75,1015.75,0,2
05/21/2004,00:33,1016.00,1016.00,1016.00,1016.00,5,0
05/21/2004,00:34,1016.00,1016.00,1016.00,1016.00,1,0
05/21/2004,00:35,1015.75,1015.75,1015.75,1015.75,0,1
05/21/2004,00:37,1016.00,1016.00,1016.00,1016.00,1,0
05/21/2004,00:38,1016.25,1016.25,1016.00,1016.00,1,5
05/21/2004,00:39,1016.25,1016.25,1016.25,1016.25,1,0
05/21/2004,00:41,1016.25,1016.25,1016.25,1016.25,29,0
05/21/2004,00:42,1016.50,1016.50,1016.50,1016.50,6,0
05/21/2004,00:44,1016.50,1016.50,1016.50,1016.50,7,0
05/21/2004,00:45,1016.25,1016.50,1016.25,1016.50,9,1
05/21/2004,00:47,1016.75,1016.75,1016.75,1016.75,27,0
05/21/2004,00:49,1017.00,1017.25,1017.00,1017.25,42,0
05/21/2004,00:50,1016.75,1017.25,1016.75,1017.25,2,6
05/21/2004,00:51,1017.25,1017.25,1017.00,1017.25,12,5
05/21/2004,00:52,1017.25,1017.50,1017.25,1017.50,27,0
05/21/2004,00:53,1017.50,1017.75,1017.50,1017.50,25,5
05/21/2004,00:54,1017.75,1018.00,1017.75,1018.00,76,0
05/21/2004,00:55,1018.00,1018.75,1018.00,1018.00,149,24
05/21/2004,00:56,1018.00,1018.75,1018.00,1018.50,13,14
05/21/2004,00:57,1018.50,1018.50,1018.00,1018.00,0,11
05/21/2004,00:58,1018.25,1018.25,1017.75,1018.00,4,1
05/21/2004,00:59,1018.00,1018.00,1017.50,1017.75,3,18
05/21/2004,01:01,1017.75,1017.75,1017.75,1017.75,8,0
05/21/2004,01:02,1018.00,1018.25,1018.00,1018.25,7,0
05/21/2004,01:03,1018.25,1018.25,1018.00,1018.00,9,5
05/21/2004,01:04,1018.25,1018.25,1018.25,1018.25,1,0
05/21/2004,01:05,1018.25,1018.25,1018.25,1018.25,13,0
05/21/2004,01:06,1018.25,1018.25,1017.75,1017.75,8,10
05/21/2004,01:08,1017.75,1017.75,1017.50,1017.75,15,10
05/21/2004,01:09,1017.75,1018.00,1017.75,1018.00,14,0
05/21/2004,01:10,1018.25,1018.25,1018.25,1018.25,1,0
05/21/2004,01:11,1018.25,1018.25,1018.00,1018.00,2,2
05/21/2004,01:12,1018.00,1018.00,1018.00,1018.00,0,8
05/21/2004,01:13,1017.75,1018.00,1017.75,1018.00,5,1
05/21/2004,01:16,1018.25,1018.25,1018.25,1018.25,33,0
05/21/2004,01:18,1018.00,1018.00,1018.00,1018.00,0,1
05/21/2004,01:19,1018.25,1018.25,1018.25,1018.25,2,0
05/21/2004,01:21,1018.50,1018.75,1018.25,1018.75,79,5
05/21/2004,01:22,1018.75,1018.75,1018.50,1018.50,3,55
05/21/2004,01:23,1018.75,1019.00,1018.75,1019.00,9,0
05/21/2004,01:24,1018.75,1018.75,1018.75,1018.75,0,2
05/21/2004,01:25,1018.75,1018.75,1018.75,1018.75,0,19
05/21/2004,01:26,1018.50,1018.75,1018.50,1018.75,1,1
05/21/2004,01:27,1018.50,1018.50,1018.50,1018.50,0,1
05/21/2004,01:30,1018.75,1018.75,1018.75,1018.75,4,0
05/21/2004,01:31,1018.75,1018.75,1018.50,1018.50,6,36
05/21/2004,01:32,1018.50,1018.50,1018.25,1018.50,2,6
05/21/2004,01:33,1018.25,1018.25,1018.25,1018.25,0,8
05/21/2004,01:34,1018.50,1018.50,1018.50,1018.50,4,0
05/21/2004,01:35,1018.50,1018.50,1018.50,1018.50,7,0
05/21/2004,01:36,1018.75,1018.75,1018.75,1018.75,16,0
05/21/2004,01:37,1018.75,1018.75,1018.75,1018.75,15,0
05/21/2004,01:38,1018.50,1018.50,1018.50,1018.50,0,23
05/21/2004,01:39,1018.75,1018.75,1018.75,1018.75,1,0
05/21/2004,01:40,1018.50,1018.50,1018.50,1018.50,0,34
05/21/2004,01:41,1018.75,1018.75,1018.50,1018.50,3,1
05/21/2004,01:42,1018.50,1018.50,1018.50,1018.50,0,50
05/21/2004,01:43,1018.50,1018.75,1018.50,1018.75,13,15
05/21/2004,01:44,1018.50,1019.00,1018.50,1019.00,15,5
05/21/2004,01:45,1019.00,1019.50,1019.00,1019.00,220,64
05/21/2004,01:46,1019.25,1019.25,1019.00,1019.25,16,10
05/21/2004,01:47,1019.25,1019.50,1019.25,1019.25,24,2
05/21/2004,01:48,1019.25,1019.25,1019.00,1019.00,0,8
05/21/2004,01:49,1019.25,1019.25,1019.25,1019.25,20,0
05/21/2004,01:50,1019.25,1019.25,1019.00,1019.00,2,75
05/21/2004,01:51,1019.00,1019.25,1019.00,1019.25,9,2
05/21/2004,01:52,1019.00,1019.00,1019.00,1019.00,0,10
05/21/2004,01:53,1019.00,1019.00,1018.75,1019.00,12,7
05/21/2004,01:54,1018.75,1019.25,1018.75,1019.25,49,5
05/21/2004,01:55,1019.25,1019.25,1019.00,1019.25,26,5
05/21/2004,01:56,1019.25,1019.25,1019.25,1019.25,51,0
05/21/2004,01:57,1019.25,1019.25,1019.00,1019.00,19,12
05/21/2004,01:58,1019.00,1019.25,1019.00,1019.25,29,35
05/21/2004,01:59,1019.50,1019.50,1019.25,1019.25,6,37
05/21/2004,02:00,1019.25,1019.50,1019.25,1019.25,7,2
05/21/2004,02:01,1019.25,1019.25,1019.25,1019.25,0,33
05/21/2004,02:02,1019.25,1019.50,1019.25,1019.50,13,27
05/21/2004,02:03,1019.50,1019.75,1019.25,1019.50,252,16
05/21/2004,02:04,1019.75,1019.75,1019.50,1019.50,1,2
05/21/2004,02:05,1019.50,1020.00,1019.50,1020.00,36,11
05/21/2004,02:06,1019.75,1020.00,1019.75,1019.75,12,26
05/21/2004,02:07,1019.75,1020.00,1019.75,1019.75,10,32
05/21/2004,02:08,1019.75,1019.75,1019.25,1019.25,0,107
05/21/2004,02:09,1019.50,1019.75,1019.25,1019.75,36,13
05/21/2004,02:10,1019.50,1019.50,1019.00,1019.25,20,51
05/21/2004,02:11,1019.25,1019.50,1019.25,1019.50,49,1
05/21/2004,02:12,1019.50,1019.50,1019.50,1019.50,1,0
05/21/2004,02:13,1019.50,1019.50,1019.00,1019.00,25,144
05/21/2004,02:14,1019.00,1019.00,1019.00,1019.00,0,89
05/21/2004,02:15,1019.00,1019.00,1019.00,1019.00,0,16
05/21/2004,02:16,1019.00,1019.25,1019.00,1019.25,6,15
05/21/2004,02:17,1019.25,1019.25,1019.25,1019.25,22,0
05/21/2004,02:18,1019.50,1019.50,1019.00,1019.25,6,17
05/21/2004,02:19,1019.25,1019.25,1019.25,1019.25,0,10
05/21/2004,02:20,1019.50,1019.50,1019.25,1019.25,27,32
05/21/2004,02:22,1019.00,1019.00,1019.00,1019.00,0,12
05/21/2004,02:23,1019.00,1019.25,1019.00,1019.25,12,6
05/21/2004,02:24,1019.25,1019.25,1019.00,1019.00,22,15
05/21/2004,02:25,1019.25,1019.25,1019.25,1019.25,2,0
05/21/2004,02:27,1019.25,1019.25,1019.25,1019.25,31,0
05/21/2004,02:28,1019.25,1019.50,1019.25,1019.25,67,10
05/21/2004,02:29,1019.25,1019.25,1019.25,1019.25,0,1
05/21/2004,02:30,1019.25,1019.25,1019.25,1019.25,0,1
05/21/2004,02:31,1019.25,1019.25,1019.25,1019.25,0,18
05/21/2004,02:32,1019.25,1019.25,1019.25,1019.25,0,2
05/21/2004,02:33,1019.25,1019.25,1019.00,1019.25,19,23
05/21/2004,02:34,1019.50,1019.50,1019.50,1019.50,49,0
05/21/2004,02:35,1019.75,1020.00,1019.75,1020.00,33,0
05/21/2004,02:36,1020.00,1020.25,1020.00,1020.00,109,2
05/21/2004,02:37,1020.00,1020.00,1019.75,1019.75,0,39
05/21/2004,02:38,1020.00,1020.25,1020.00,1020.00,45,11
05/21/2004,02:39,1020.25,1020.25,1020.00,1020.00,110,10
05/21/2004,02:40,1020.25,1020.25,1020.00,1020.25,136,10
05/21/2004,02:41,1020.25,1020.50,1020.25,1020.50,38,0
05/21/2004,02:42,1020.00,1020.25,1020.00,1020.00,13,2
05/21/2004,02:43,1020.00,1020.25,1020.00,1020.25,50,6
05/21/2004,02:45,1020.25,1020.25,1020.25,1020.25,8,0
05/21/2004,02:46,1020.25,1020.25,1020.00,1020.00,12,1
05/21/2004,02:47,1020.00,1020.00,1020.00,1020.00,0,12
05/21/2004,02:48,1020.25,1020.25,1020.25,1020.25,5,0
05/21/2004,02:49,1020.00,1020.00,1020.00,1020.00,0,16
05/21/2004,02:50,1020.00,1020.00,1020.00,1020.00,0,1
05/21/2004,02:51,1020.00,1020.25,1020.00,1020.25,23,4
05/21/2004,02:52,1020.25,1020.50,1020.25,1020.25,7,1
05/21/2004,02:53,1020.25,1020.75,1020.25,1020.50,115,16
05/21/2004,02:54,1020.50,1020.50,1020.25,1020.25,0,6
05/21/2004,02:55,1020.50,1020.50,1020.50,1020.50,16,0
05/21/2004,02:57,1020.50,1020.75,1020.50,1020.75,33,0
05/21/2004,02:58,1020.50,1020.50,1020.50,1020.50,0,18
05/21/2004,02:59,1020.75,1020.75,1020.50,1020.50,2,7
05/21/2004,03:01,1020.75,1021.00,1020.75,1021.00,51,3
05/21/2004,03:02,1021.00,1021.25,1021.00,1021.00,137,49
05/21/2004,03:03,1021.00,1021.00,1020.75,1021.00,4,19
05/21/2004,03:04,1021.00,1021.25,1021.00,1021.00,14,10
05/21/2004,03:05,1021.25,1025.00,1021.00,1021.50,1245,383
05/21/2004,03:06,1021.75,1021.75,1021.25,1021.25,102,31
05/21/2004,03:07,1021.25,1021.50,1021.25,1021.25,10,30
05/21/2004,03:08,1021.00,1021.25,1021.00,1021.25,12,64
05/21/2004,03:09,1021.25,1021.25,1021.25,1021.25,34,0
05/21/2004,03:10,1021.25,1021.25,1021.25,1021.25,12,0
05/21/2004,03:11,1021.25,1021.25,1021.00,1021.25,26,4
05/21/2004,03:12,1021.25,1021.50,1021.25,1021.50,39,0
05/21/2004,03:13,1021.50,1021.50,1021.00,1021.25,200,65
05/21/2004,03:14,1021.50,1021.50,1021.25,1021.50,13,8
05/21/2004,03:15,1021.50,1021.50,1021.50,1021.50,24,0
05/21/2004,03:16,1021.50,1021.75,1021.25,1021.50,61,39
05/21/2004,03:17,1021.75,1021.75,1021.50,1021.75,6,22
05/21/2004,03:18,1021.50,1021.50,1021.50,1021.50,0,17
05/21/2004,03:19,1021.25,1021.25,1021.25,1021.25,0,52
05/21/2004,03:20,1021.25,1021.25,1021.00,1021.00,0,58
05/21/2004,03:21,1021.25,1021.25,1021.25,1021.25,15,0
05/21/2004,03:22,1021.50,1021.50,1021.25,1021.25,1,5
05/21/2004,03:23,1021.25,1021.50,1021.25,1021.25,15,11
05/21/2004,03:24,1021.25,1021.50,1021.25,1021.50,42,7
05/21/2004,03:25,1021.50,1021.50,1021.25,1021.25,51,5
05/21/2004,03:26,1021.50,1021.50,1021.25,1021.25,29,26
05/21/2004,03:27,1021.25,1021.25,1021.00,1021.00,0,57
05/21/2004,03:28,1021.00,1021.00,1021.00,1021.00,0,27
05/21/2004,03:29,1021.00,1021.00,1020.75,1021.00,8,17
05/21/2004,03:30,1021.00,1021.00,1021.00,1021.00,37,0
05/21/2004,03:31,1021.00,1021.00,1021.00,1021.00,23,0
05/21/2004,03:32,1021.25,1021.25,1021.25,1021.25,31,0
05/21/2004,03:33,1021.25,1021.25,1021.25,1021.25,21,0
05/21/2004,03:34,1021.25,1021.25,1021.25,1021.25,1,0
05/21/2004,03:35,1021.25,1021.50,1021.25,1021.25,26,13
05/21/2004,03:36,1021.50,1021.50,1021.50,1021.50,3,0
05/21/2004,03:39,1021.50,1021.50,1021.50,1021.50,8,0
05/21/2004,03:40,1021.50,1021.50,1021.50,1021.50,40,0
05/21/2004,03:41,1021.25,1021.25,1021.25,1021.25,0,1
05/21/2004,03:42,1021.50,1021.50,1021.50,1021.50,1,0
05/21/2004,03:43,1021.50,1021.50,1021.50,1021.50,5,0
05/21/2004,03:44,1021.50,1021.50,1021.25,1021.50,11,2
05/21/2004,03:45,1021.50,1021.50,1021.50,1021.50,2,0
05/21/2004,03:46,1021.50,1021.50,1021.50,1021.50,9,0
05/21/2004,03:47,1021.50,1021.50,1021.50,1021.50,32,0
05/21/2004,03:48,1021.50,1021.50,1021.50,1021.50,1,0
05/21/2004,03:49,1021.50,1021.50,1021.25,1021.25,6,6
05/21/2004,03:50,1021.50,1021.50,1021.50,1021.50,4,0
05/21/2004,03:51,1021.50,1021.50,1021.50,1021.50,1,0
05/21/2004,03:54,1021.75,1021.75,1021.75,1021.75,1,0
05/21/2004,03:55,1021.50,1021.50,1021.50,1021.50,0,4
05/21/2004,03:56,1021.50,1021.50,1021.25,1021.25,0,23
05/21/2004,03:57,1021.25,1021.25,1021.00,1021.00,1,66
05/21/2004,03:58,1021.00,1021.25,1021.00,1021.25,82,14
05/21/2004,03:59,1021.25,1021.25,1021.00,1021.00,15,3
05/21/2004,04:00,1021.25,1021.50,1021.00,1021.25,161,35
05/21/2004,04:01,1021.25,1021.25,1021.00,1021.00,36,3
05/21/2004,04:02,1021.25,1021.25,1021.25,1021.25,28,0
05/21/2004,04:03,1021.25,1021.50,1021.25,1021.50,18,0
05/21/2004,04:04,1021.25,1021.25,1021.00,1021.00,14,42
05/21/2004,04:05,1021.00,1021.00,1021.00,1021.00,0,71
05/21/2004,04:06,1021.00,1021.25,1021.00,1021.25,3,25
05/21/2004,04:07,1021.00,1021.00,1021.00,1021.00,0,39
05/21/2004,04:08,1020.75,1020.75,1020.50,1020.50,0,49
05/21/2004,04:09,1020.50,1020.50,1020.50,1020.50,0,43
05/21/2004,04:10,1020.50,1020.50,1019.75,1020.00,67,322
05/21/2004,04:11,1019.75,1020.25,1019.75,1020.00,19,26
05/21/2004,04:12,1020.25,1020.25,1020.00,1020.25,34,26
05/21/2004,04:13,1020.00,1020.50,1020.00,1020.50,98,8
05/21/2004,04:14,1020.50,1020.75,1020.50,1020.50,13,32
05/21/2004,04:15,1020.50,1020.50,1020.00,1020.25,9,111
05/21/2004,04:16,1020.00,1020.00,1019.50,1019.50,32,193
05/21/2004,04:17,1019.75,1020.25,1019.50,1020.25,49,56
05/21/2004,04:18,1020.50,1020.50,1020.25,1020.25,15,13
05/21/2004,04:19,1020.25,1020.50,1020.25,1020.50,4,3
05/21/2004,04:20,1020.25,1020.25,1020.25,1020.25,0,3
05/21/2004,04:22,1020.25,1020.25,1020.25,1020.25,0,3
05/21/2004,04:24,1020.25,1020.25,1019.75,1020.00,12,65
05/21/2004,04:25,1020.00,1020.00,1020.00,1020.00,1,0
05/21/2004,04:27,1020.00,1020.00,1020.00,1020.00,2,0
05/21/2004,04:28,1020.25,1020.25,1020.25,1020.25,10,0
05/21/2004,04:30,1020.50,1020.50,1020.50,1020.50,3,0
05/21/2004,04:32,1020.50,1020.75,1020.50,1020.75,30,0
05/21/2004,04:33,1020.75,1020.75,1020.75,1020.75,2,0
05/21/2004,04:34,1020.75,1020.75,1020.75,1020.75,3,0
05/21/2004,04:35,1020.75,1020.75,1020.75,1020.75,10,0
05/21/2004,04:37,1020.75,1020.75,1020.75,1020.75,6,0
05/21/2004,04:38,1020.75,1020.75,1020.50,1020.50,2,12
05/21/2004,04:39,1020.25,1020.25,1020.25,1020.25,0,30
05/21/2004,04:40,1020.25,1020.50,1020.25,1020.50,10,1
05/21/2004,04:42,1020.75,1020.75,1020.75,1020.75,28,0
05/21/2004,04:43,1021.00,1021.00,1021.00,1021.00,97,0
05/21/2004,04:44,1020.75,1021.00,1020.75,1021.00,1,2
05/21/2004,04:45,1020.75,1020.75,1020.75,1020.75,0,10
05/21/2004,04:46,1021.00,1021.00,1021.00,1021.00,1,0
05/21/2004,04:47,1021.00,1021.25,1021.00,1021.00,15,14
05/21/2004,04:48,1021.00,1021.00,1021.00,1021.00,0,5
05/21/2004,04:49,1021.00,1021.00,1021.00,1021.00,0,1
05/21/2004,04:50,1021.25,1021.25,1021.25,1021.25,43,0
05/21/2004,04:51,1021.25,1021.25,1021.25,1021.25,2,0
05/21/2004,04:52,1021.25,1021.25,1021.25,1021.25,21,0
05/21/2004,04:53,1021.25,1021.75,1021.25,1021.75,251,0
05/21/2004,04:54,1022.00,1022.25,1021.50,1021.50,70,74
05/21/2004,04:55,1021.50,1021.75,1021.50,1021.75,33,35
05/21/2004,04:56,1021.75,1022.50,1021.75,1022.50,167,16
05/21/2004,04:57,1022.25,1022.25,1022.00,1022.00,50,43
05/21/2004,04:58,1022.00,1022.00,1022.00,1022.00,0,10
05/21/2004,04:59,1022.25,1022.25,1022.25,1022.25,12,0
05/21/2004,05:00,1022.25,1022.25,1022.00,1022.25,25,1
05/21/2004,05:01,1022.25,1022.25,1022.00,1022.25,18,2
05/21/2004,05:02,1022.00,1022.00,1021.75,1021.75,0,61
05/21/2004,05:03,1021.75,1022.00,1021.75,1022.00,19,1
05/21/2004,05:04,1022.00,1022.25,1022.00,1022.25,119,1
05/21/2004,05:05,1022.25,1022.50,1022.25,1022.25,66,12
05/21/2004,05:06,1022.25,1022.50,1022.25,1022.50,29,2
05/21/2004,05:07,1022.50,1022.50,1022.25,1022.25,2,14
05/21/2004,05:08,1022.25,1022.25,1022.00,1022.25,11,20
05/21/2004,05:09,1022.25,1022.25,1022.25,1022.25,26,0
05/21/2004,05:10,1022.25,1022.25,1022.25,1022.25,13,0
05/21/2004,05:11,1022.25,1022.25,1022.25,1022.25,5,0
05/21/2004,05:12,1022.25,1022.25,1022.00,1022.00,4,11
05/21/2004,05:13,1022.00,1022.00,1022.00,1022.00,0,17
05/21/2004,05:15,1022.00,1022.25,1022.00,1022.25,89,6
05/21/2004,05:16,1022.25,1022.25,1022.00,1022.00,2,2
05/21/2004,05:17,1022.00,1022.25,1022.00,1022.00,1,3
05/21/2004,05:18,1022.25,1022.25,1022.00,1022.25,11,1
05/21/2004,05:19,1022.00,1022.00,1022.00,1022.00,0,4
05/21/2004,05:20,1022.00,1022.00,1021.75,1021.75,0,26
05/21/2004,05:22,1021.75,1022.00,1021.75,1022.00,6,1
05/21/2004,05:23,1021.75,1021.75,1021.75,1021.75,0,1
05/21/2004,05:24,1022.00,1022.00,1022.00,1022.00,4,0
05/21/2004,05:25,1021.75,1021.75,1021.75,1021.75,0,7
05/21/2004,05:27,1022.00,1022.00,1022.00,1022.00,4,0
05/21/2004,05:28,1021.75,1021.75,1021.75,1021.75,0,23
05/21/2004,05:29,1022.00,1022.00,1021.75,1021.75,1,35
05/21/2004,05:30,1021.75,1021.75,1021.50,1021.50,0,40
05/21/2004,05:31,1021.50,1021.75,1021.50,1021.75,12,1
05/21/2004,05:32,1021.50,1021.75,1021.25,1021.25,1,16
05/21/2004,05:33,1021.25,1021.50,1021.25,1021.25,3,78
05/21/2004,05:34,1021.25,1021.25,1021.25,1021.25,0,1
05/21/2004,05:35,1021.25,1021.25,1021.25,1021.25,0,5
05/21/2004,05:36,1021.50,1021.50,1021.50,1021.50,7,0
05/21/2004,05:37,1021.50,1021.50,1021.50,1021.50,1,0
05/21/2004,05:39,1021.50,1021.50,1021.25,1021.25,1,1
05/21/2004,05:41,1021.25,1021.25,1021.25,1021.25,0,37
05/21/2004,05:42,1021.25,1021.50,1021.25,1021.50,1,1
05/21/2004,05:43,1021.25,1021.25,1021.25,1021.25,0,1
05/21/2004,05:44,1021.25,1021.25,1021.00,1021.00,0,102
05/21/2004,05:46,1021.00,1021.25,1021.00,1021.25,2,33
05/21/2004,05:47,1021.25,1021.50,1021.25,1021.50,55,0
05/21/2004,05:48,1021.25,1021.50,1021.25,1021.50,8,21
05/21/2004,05:49,1021.00,1021.00,1021.00,1021.00,0,43
05/21/2004,05:50,1021.25,1021.25,1021.00,1021.00,3,13
05/21/2004,05:51,1021.25,1021.25,1021.00,1021.00,2,2
05/21/2004,05:53,1021.25,1021.25,1021.25,1021.25,50,0
05/21/2004,05:54,1021.25,1021.25,1021.25,1021.25,47,0
05/21/2004,05:55,1021.00,1021.00,1021.00,1021.00,0,14
05/21/2004,05:56,1020.75,1020.75,1020.75,1020.75,0,51
05/21/2004,05:57,1020.75,1020.75,1020.75,1020.75,0,1
05/21/2004,05:58,1020.75,1021.00,1020.75,1021.00,5,1
05/21/2004,05:59,1021.00,1021.00,1020.75,1021.00,31,10
05/21/2004,06:00,1021.00,1021.00,1021.00,1021.00,7,0
05/21/2004,06:02,1021.00,1021.00,1021.00,1021.00,17,0
05/21/2004,06:03,1021.00,1021.25,1021.00,1021.25,22,0
05/21/2004,06:04,1021.00,1021.50,1021.00,1021.25,147,9
05/21/2004,06:05,1021.50,1021.50,1021.25,1021.25,95,50
05/21/2004,06:06,1021.25,1021.25,1021.25,1021.25,0,2
05/21/2004,06:07,1021.25,1021.50,1021.25,1021.50,72,43
05/21/2004,06:08,1021.50,1021.50,1021.25,1021.25,184,1
05/21/2004,06:09,1021.50,1021.50,1021.50,1021.50,3,0
05/21/2004,06:10,1021.50,1021.50,1021.50,1021.50,33,0
05/21/2004,06:11,1021.50,1021.75,1021.50,1021.75,2,0
05/21/2004,06:12,1021.75,1021.75,1021.75,1021.75,10,0
05/21/2004,06:13,1021.50,1022.00,1021.50,1022.00,325,13
05/21/2004,06:14,1022.00,1022.00,1021.75,1022.00,118,5
05/21/2004,06:15,1021.75,1022.25,1021.75,1022.00,191,17
05/21/2004,06:16,1022.00,1022.00,1022.00,1022.00,0,10
05/21/2004,06:17,1021.75,1021.75,1021.25,1021.50,21,296
05/21/2004,06:18,1021.25,1021.25,1021.25,1021.25,0,36
05/21/2004,06:19,1021.00,1021.00,1021.00,1021.00,0,3
05/21/2004,06:20,1021.25,1021.25,1021.00,1021.00,3,1
05/21/2004,06:21,1021.00,1021.25,1021.00,1021.00,7,47
05/21/2004,06:22,1020.75,1020.75,1020.75,1020.75,0,3
05/21/2004,06:23,1021.00,1021.00,1020.75,1021.00,36,3
05/21/2004,06:24,1021.00,1021.00,1021.00,1021.00,4,0
05/21/2004,06:25,1021.00,1021.00,1021.00,1021.00,24,0
05/21/2004,06:26,1021.00,1021.00,1021.00,1021.00,6,0
05/21/2004,06:27,1021.00,1021.00,1020.00,1020.00,53,462
05/21/2004,06:28,1020.50,1020.50,1019.50,1019.75,66,334
05/21/2004,06:29,1019.75,1019.75,1019.50,1019.50,6,164
05/21/2004,06:30,1019.50,1020.00,1019.50,1019.75,64,3
05/21/2004,06:31,1020.00,1020.00,1019.75,1019.75,34,30
05/21/2004,06:32,1020.00,1020.50,1020.00,1020.00,225,39
05/21/2004,06:33,1020.00,1020.00,1020.00,1020.00,0,14
05/21/2004,06:34,1020.00,1020.25,1020.00,1020.25,1,27
05/21/2004,06:35,1020.25,1020.25,1020.00,1020.00,32,8
05/21/2004,06:36,1020.25,1020.25,1020.00,1020.00,4,5
05/21/2004,06:37,1020.25,1020.50,1020.00,1020.50,108,53
05/21/2004,06:38,1020.25,1020.50,1020.00,1020.50,70,47
05/21/2004,06:39,1020.25,1020.25,1020.25,1020.25,0,13
05/21/2004,06:40,1020.00,1020.25,1020.00,1020.00,1,48
05/21/2004,06:41,1020.00,1020.00,1019.50,1019.75,10,148
05/21/2004,06:42,1019.75,1019.75,1019.75,1019.75,32,0
05/21/2004,06:43,1019.75,1020.00,1019.75,1020.00,141,0
05/21/2004,06:44,1020.00,1020.25,1020.00,1020.25,123,0
05/21/2004,06:45,1020.25,1020.25,1020.25,1020.25,5,0
05/21/2004,06:46,1020.25,1020.50,1019.75,1019.75,61,143
05/21/2004,06:47,1019.75,1019.75,1019.75,1019.75,0,29
05/21/2004,06:48,1019.75,1019.75,1019.75,1019.75,0,1
05/21/2004,06:49,1019.75,1019.75,1019.75,1019.75,0,34
05/21/2004,06:50,1019.75,1019.75,1019.75,1019.75,0,102
05/21/2004,06:51,1019.75,1019.75,1019.50,1019.50,0,9
05/21/2004,06:52,1019.75,1019.75,1019.50,1019.50,8,85
05/21/2004,06:53,1019.50,1019.50,1019.50,1019.50,0,14
05/21/2004,06:54,1019.75,1020.25,1019.75,1020.00,104,56
05/21/2004,06:55,1020.00,1020.00,1020.00,1020.00,0,119
05/21/2004,06:56,1020.00,1020.00,1019.75,1020.00,137,9
05/21/2004,06:57,1020.25,1020.25,1020.00,1020.00,13,85
05/21/2004,06:58,1020.25,1020.25,1020.00,1020.25,43,5
05/21/2004,06:59,1020.00,1020.25,1020.00,1020.25,35,11
05/21/2004,07:00,1020.00,1020.25,1019.75,1020.00,12,48
05/21/2004,07:01,1020.00,1020.00,1019.75,1020.00,59,1
05/21/2004,07:02,1020.00,1020.00,1020.00,1020.00,22,0
05/21/2004,07:03,1019.75,1019.75,1019.75,1019.75,0,35
05/21/2004,07:04,1019.75,1019.75,1019.75,1019.75,0,51
05/21/2004,07:05,1019.50,1020.00,1019.50,1020.00,24,8
05/21/2004,07:06,1020.00,1020.00,1019.75,1019.75,2,98
05/21/2004,07:07,1019.75,1019.75,1019.75,1019.75,0,33
05/21/2004,07:08,1019.75,1019.75,1019.75,1019.75,0,32
05/21/2004,07:09,1019.75,1019.75,1019.50,1019.75,6,45
05/21/2004,07:10,1019.75,1020.00,1019.75,1020.00,117,0
05/21/2004,07:11,1020.00,1020.25,1020.00,1020.00,42,26
05/21/2004,07:12,1020.00,1020.25,1020.00,1020.25,217,6
05/21/2004,07:13,1020.25,1020.25,1020.00,1020.25,40,11
05/21/2004,07:14,1020.25,1020.25,1020.25,1020.25,103,0
05/21/2004,07:15,1020.25,1020.25,1020.25,1020.25,56,0
05/21/2004,07:16,1020.25,1020.75,1020.25,1020.50,159,3
05/21/2004,07:17,1020.50,1020.75,1020.50,1020.75,4,15
05/21/2004,07:18,1020.75,1020.75,1020.50,1020.50,1,69
05/21/2004,07:19,1020.50,1020.50,1020.25,1020.25,1,20
05/21/2004,07:20,1020.25,1020.25,1020.25,1020.25,0,1
05/21/2004,07:21,1020.50,1020.50,1020.25,1020.25,50,2
05/21/2004,07:22,1020.50,1021.00,1020.50,1020.75,166,13
05/21/2004,07:23,1020.75,1020.75,1020.75,1020.75,0,43
05/21/2004,07:24,1020.75,1021.00,1020.75,1021.00,8,103
05/21/2004,07:25,1020.75,1020.75,1019.75,1020.00,98,821
05/21/2004,07:26,1019.75,1020.00,1019.75,1019.75,45,78
05/21/2004,07:27,1020.00,1020.00,1019.75,1019.75,20,35
05/21/2004,07:28,1020.00,1020.00,1019.75,1020.00,38,2
05/21/2004,07:29,1020.00,1020.00,1019.75,1020.00,63,2
05/21/2004,07:30,1020.00,1020.25,1020.00,1020.25,170,0
05/21/2004,07:31,1020.25,1020.25,1020.00,1020.25,53,40
05/21/2004,07:32,1020.25,1020.25,1020.25,1020.25,20,0
05/21/2004,07:33,1020.25,1020.25,1020.25,1020.25,10,0
05/21/2004,07:34,1020.00,1020.00,1020.00,1020.00,0,41
05/21/2004,07:35,1020.25,1020.25,1020.25,1020.25,83,0
05/21/2004,07:36,1020.25,1020.50,1020.00,1020.00,70,96
05/21/2004,07:37,1020.00,1020.25,1020.00,1020.00,3,63
05/21/2004,07:38,1020.00,1020.00,1020.00,1020.00,0,5
05/21/2004,07:39,1020.00,1020.00,1020.00,1020.00,0,63
05/21/2004,07:40,1020.00,1020.00,1019.75,1019.75,1,99
05/21/2004,07:41,1019.50,1019.75,1019.25,1019.50,7,117
05/21/2004,07:42,1019.50,1019.75,1019.50,1019.50,195,12
05/21/2004,07:43,1019.75,1019.75,1019.75,1019.75,232,0
05/21/2004,07:44,1019.75,1020.00,1019.75,1020.00,56,0
05/21/2004,07:46,1020.00,1020.00,1019.75,1020.00,53,6
05/21/2004,07:47,1020.00,1020.25,1019.75,1020.25,86,1
05/21/2004,07:48,1020.25,1020.25,1019.75,1020.00,13,43
05/21/2004,07:49,1020.00,1020.50,1020.00,1020.50,93,0
05/21/2004,07:50,1020.25,1020.25,1020.25,1020.25,0,32
05/21/2004,07:51,1020.25,1020.25,1020.25,1020.25,0,10
05/21/2004,07:52,1020.25,1020.25,1020.00,1020.25,4,66
05/21/2004,07:53,1020.25,1020.25,1020.25,1020.25,65,0
05/21/2004,07:54,1020.00,1020.00,1020.00,1020.00,0,99
05/21/2004,07:55,1020.00,1020.00,1019.50,1019.50,20,75
05/21/2004,07:56,1019.75,1019.75,1019.25,1019.50,108,145
05/21/2004,07:57,1019.50,1019.75,1019.25,1019.25,68,100
05/21/2004,07:58,1019.50,1019.50,1019.25,1019.25,107,53
05/21/2004,07:59,1019.25,1019.50,1018.75,1019.00,325,414
05/21/2004,08:00,1019.00,1019.50,1018.50,1018.75,514,570
05/21/2004,08:01,1018.75,1019.50,1018.75,1019.25,507,297
05/21/2004,08:02,1019.25,1019.50,1019.00,1019.25,76,178
05/21/2004,08:03,1019.25,1019.50,1019.25,1019.50,250,77
05/21/2004,08:04,1019.50,1019.50,1019.00,1019.00,58,194
05/21/2004,08:05,1019.00,1019.25,1018.75,1019.00,126,65
05/21/2004,08:06,1019.00,1019.25,1018.25,1018.50,102,603
05/21/2004,08:07,1018.50,1018.75,1018.25,1018.75,56,133
05/21/2004,08:08,1018.50,1018.75,1018.50,1018.75,98,137
05/21/2004,08:09,1018.75,1018.75,1018.50,1018.50,113,57
05/21/2004,08:10,1018.50,1018.75,1018.25,1018.25,26,395
05/21/2004,08:11,1018.25,1018.75,1018.25,1018.75,72,22
05/21/2004,08:12,1018.75,1018.75,1018.25,1018.50,277,128
05/21/2004,08:13,1018.25,1018.50,1018.00,1018.25,9,230
05/21/2004,08:14,1018.25,1019.00,1018.25,1018.75,259,112
05/21/2004,08:15,1019.00,1019.25,1018.75,1019.00,189,73
05/21/2004,08:16,1019.00,1019.00,1019.00,1019.00,0,284
05/21/2004,08:17,1019.00,1019.25,1019.00,1019.25,203,145
05/21/2004,08:18,1019.00,1019.25,1018.75,1018.75,248,250
05/21/2004,08:19,1019.00,1019.00,1018.75,1018.75,3,20
05/21/2004,08:20,1018.75,1019.25,1018.75,1019.25,133,55
05/21/2004,08:21,1019.00,1019.25,1019.00,1019.00,75,130
05/21/2004,08:22,1019.00,1019.25,1019.00,1019.00,3,31
05/21/2004,08:23,1019.00,1019.25,1018.75,1018.75,36,187
05/21/2004,08:24,1018.50,1019.00,1018.50,1018.75,110,71
05/21/2004,08:25,1018.75,1019.00,1018.75,1019.00,273,72
05/21/2004,08:26,1019.00,1019.00,1019.00,1019.00,76,0
05/21/2004,08:27,1019.00,1019.25,1018.75,1019.25,323,290
05/21/2004,08:28,1019.25,1019.50,1019.00,1019.50,482,171
05/21/2004,08:29,1019.25,1019.50,1019.00,1019.25,382,200
05/21/2004,08:30,1019.25,1019.50,1019.00,1019.00,298,940
05/21/2004,08:31,1019.25,1019.25,1018.75,1018.75,913,2297
05/21/2004,08:32,1018.75,1019.50,1018.75,1019.50,2549,774
05/21/2004,08:33,1019.25,1019.50,1019.00,1019.00,744,1931
05/21/2004,08:34,1019.00,1019.75,1018.75,1019.25,2171,1486
05/21/2004,08:35,1019.25,1019.25,1018.75,1019.25,2374,1605
05/21/2004,08:36,1019.25,1020.00,1019.00,1020.00,4002,1377
05/21/2004,08:37,1019.75,1020.25,1019.75,1020.00,1544,399
05/21/2004,08:38,1020.25,1020.50,1019.75,1020.25,3858,1763
05/21/2004,08:39,1020.25,1020.50,1019.50,1019.50,473,1828
05/21/2004,08:40,1019.50,1019.50,1018.75,1018.75,280,2557
05/21/2004,08:41,1019.00,1019.00,1018.25,1018.75,2486,3200
05/21/2004,08:42,1018.75,1019.00,1018.25,1018.50,1417,1402
05/21/2004,08:43,1018.50,1018.75,1018.00,1018.50,1910,1348
05/21/2004,08:44,1018.50,1019.00,1018.50,1019.00,2551,311
05/21/2004,08:45,1019.00,1019.25,1018.50,1018.50,1109,3151
05/21/2004,08:46,1018.75,1019.00,1018.50,1018.75,426,266
05/21/2004,08:47,1019.00,1019.00,1018.25,1018.25,490,1548
05/21/2004,08:48,1018.25,1018.75,1018.00,1018.00,508,1039
05/21/2004,08:49,1018.25,1018.25,1017.75,1018.00,1202,3192
05/21/2004,08:50,1018.00,1018.25,1017.50,1017.75,876,1178
05/21/2004,08:51,1017.75,1018.50,1017.50,1018.25,2030,952
05/21/2004,08:52,1018.25,1018.25,1017.75,1017.75,837,2098
05/21/2004,08:53,1017.75,1018.50,1017.50,1018.00,1632,948
05/21/2004,08:54,1018.00,1019.00,1017.75,1018.75,2798,1696
05/21/2004,08:55,1018.75,1019.00,1018.25,1018.75,1656,2408
05/21/2004,08:56,1018.75,1018.75,1018.00,1018.00,838,1222
05/21/2004,08:57,1018.25,1018.75,1018.00,1018.75,1376,725
05/21/2004,08:58,1018.75,1018.75,1018.00,1018.00,985,1694
05/21/2004,08:59,1018.00,1018.50,1017.75,1017.75,388,993
05/21/2004,09:00,1018.00,1018.25,1017.75,1017.75,477,649
05/21/2004,09:01,1018.00,1018.50,1018.00,1018.50,514,80
05/21/2004,09:02,1018.50,1018.50,1018.00,1018.50,613,715
05/21/2004,09:03,1018.25,1018.75,1018.25,1018.75,1543,749
05/21/2004,09:04,1018.75,1019.25,1018.75,1019.00,1781,1172
05/21/2004,09:05,1019.00,1019.00,1018.25,1018.25,231,1500
05/21/2004,09:06,1018.25,1018.50,1018.25,1018.25,25,317
05/21/2004,09:07,1018.50,1018.50,1017.75,1017.75,409,2172
05/21/2004,09:08,1017.75,1017.75,1017.25,1017.75,1838,3000
05/21/2004,09:09,1017.75,1017.75,1017.00,1017.50,1549,1525
05/21/2004,09:10,1017.25,1017.75,1017.25,1017.25,411,920
05/21/2004,09:11,1017.50,1017.50,1016.75,1017.00,565,2720
05/21/2004,09:12,1017.00,1017.50,1016.75,1017.00,1932,915
05/21/2004,09:13,1017.00,1017.50,1017.00,1017.00,785,1243
05/21/2004,09:14,1017.00,1017.25,1016.75,1017.25,982,718
05/21/2004,09:15,1017.25,1017.50,1017.00,1017.50,511,543
05/21/2004,09:16,1017.50,1017.50,1017.00,1017.25,428,770
05/21/2004,09:17,1017.00,1017.25,1016.25,1016.50,667,2484
05/21/2004,09:18,1016.50,1016.75,1016.00,1016.25,971,1407
05/21/2004,09:19,1016.25,1016.50,1016.00,1016.25,1574,1305
05/21/2004,09:20,1016.25,1016.75,1016.25,1016.75,974,522
05/21/2004,09:21,1016.50,1017.00,1016.25,1017.00,1321,561
05/21/2004,09:22,1017.00,1017.00,1016.75,1016.75,499,19
05/21/2004,09:23,1016.75,1017.00,1016.25,1016.50,902,1548
05/21/2004,09:24,1016.75,1017.00,1016.50,1017.00,1459,622
05/21/2004,09:25,1017.00,1017.25,1016.75,1016.75,555,185
05/21/2004,09:26,1017.00,1017.00,1016.50,1016.50,234,507
05/21/2004,09:27,1016.50,1017.00,1016.50,1017.00,649,149
05/21/2004,09:28,1017.00,1017.00,1016.00,1016.00,1544,1365
05/21/2004,09:29,1016.25,1016.25,1015.50,1015.75,572,2518
05/21/2004,09:30,1015.75,1016.50,1015.75,1016.25,1310,997
05/21/2004,09:31,1016.25,1016.50,1016.00,1016.25,719,822
05/21/2004,09:32,1016.50,1016.75,1016.00,1016.50,846,1391
05/21/2004,09:33,1016.25,1016.75,1016.25,1016.75,415,122
05/21/2004,09:34,1016.75,1017.00,1016.50,1017.00,694,205
05/21/2004,09:35,1017.00,1017.25,1016.75,1017.00,846,147
05/21/2004,09:36,1017.00,1017.25,1016.75,1017.25,1318,261
05/21/2004,09:37,1017.25,1017.50,1017.00,1017.25,1044,571
05/21/2004,09:38,1017.25,1017.50,1017.00,1017.25,873,71
05/21/2004,09:39,1017.25,1017.50,1016.75,1017.00,630,704
05/21/2004,09:40,1017.00,1017.25,1016.75,1017.00,341,467
05/21/2004,09:41,1017.00,1017.25,1016.75,1017.00,395,146
05/21/2004,09:42,1017.25,1017.50,1017.00,1017.50,1658,53
05/21/2004,09:43,1017.50,1017.75,1017.25,1017.50,853,490
05/21/2004,09:44,1017.50,1018.00,1017.50,1017.75,2313,933
05/21/2004,09:45,1017.75,1017.75,1017.25,1017.50,337,924
05/21/2004,09:46,1017.50,1018.00,1017.50,1018.00,1178,168
05/21/2004,09:47,1018.00,1018.25,1017.75,1018.00,1122,793
05/21/2004,09:48,1018.00,1018.00,1017.75,1017.75,186,150
05/21/2004,09:49,1017.75,1018.00,1017.75,1017.75,323,962
05/21/2004,09:50,1017.75,1018.75,1017.75,1018.75,3295,144
05/21/2004,09:51,1018.50,1018.75,1018.25,1018.50,481,915
05/21/2004,09:52,1018.50,1018.50,1018.00,1018.00,183,1434
05/21/2004,09:53,1018.25,1018.75,1018.00,1018.75,1974,260
05/21/2004,09:54,1018.50,1019.75,1018.50,1019.00,4288,1800
05/21/2004,09:55,1019.00,1020.75,1018.75,1020.25,5573,1322
05/21/2004,09:56,1020.25,1021.25,1020.00,1021.00,5119,1550
05/21/2004,09:57,1021.00,1021.25,1020.25,1020.50,1505,1719
05/21/2004,09:58,1020.25,1020.75,1020.00,1020.75,2047,2207
05/21/2004,09:59,1020.75,1021.00,1020.50,1020.75,1397,426
05/21/2004,10:00,1020.75,1021.50,1020.75,1021.25,1993,797
05/21/2004,10:01,1021.25,1022.25,1021.25,1022.00,5516,992
05/21/2004,10:02,1021.75,1022.00,1021.50,1021.75,726,2567
05/21/2004,10:03,1021.75,1022.25,1021.50,1022.25,2695,1659
05/21/2004,10:04,1022.25,1022.75,1022.00,1022.00,2723,2374
05/21/2004,10:05,1022.00,1022.50,1022.00,1022.25,1696,1806
05/21/2004,10:06,1022.25,1022.25,1021.75,1021.75,1039,1847
05/21/2004,10:07,1021.75,1022.25,1021.50,1022.25,1144,376
05/21/2004,10:08,1022.00,1022.25,1021.75,1021.75,458,497
05/21/2004,10:09,1021.75,1022.00,1021.75,1021.75,73,694
05/21/2004,10:10,1021.75,1022.75,1021.75,1022.75,3397,518
05/21/2004,10:11,1022.75,1023.00,1022.50,1023.00,2705,568
05/21/2004,10:12,1022.75,1023.50,1022.75,1023.25,3067,679
05/21/2004,10:13,1023.50,1023.50,1022.75,1023.00,679,1846
05/21/2004,10:14,1022.75,1023.25,1022.50,1022.75,1716,1656
05/21/2004,10:15,1023.00,1023.00,1022.50,1022.75,440,410
05/21/2004,10:16,1022.50,1022.75,1022.25,1022.25,624,1758
05/21/2004,10:17,1022.25,1022.50,1022.00,1022.25,625,1898
05/21/2004,10:18,1022.25,1022.50,1022.25,1022.50,745,562
05/21/2004,10:19,1022.50,1022.75,1022.25,1022.25,167,173
05/21/2004,10:20,1022.25,1022.25,1021.75,1021.75,42,2548
05/21/2004,10:21,1022.00,1022.25,1021.50,1022.00,1268,453
05/21/2004,10:22,1022.00,1022.25,1021.75,1022.00,489,805
05/21/2004,10:23,1022.00,1022.00,1021.75,1021.75,102,116
05/21/2004,10:24,1022.00,1022.00,1021.75,1021.75,60,34
05/21/2004,10:25,1021.75,1022.50,1021.75,1022.00,1873,974
05/21/2004,10:26,1022.00,1022.00,1021.75,1022.00,89,42
05/21/2004,10:27,1021.75,1022.00,1021.75,1022.00,30,188
05/21/2004,10:28,1021.75,1022.00,1021.75,1021.75,127,557
05/21/2004,10:29,1021.75,1022.25,1021.75,1022.25,1354,267
05/21/2004,10:30,1022.25,1022.75,1022.00,1022.75,877,252
05/21/2004,10:31,1022.50,1023.00,1022.50,1023.00,952,68
05/21/2004,10:32,1023.00,1023.00,1022.50,1022.50,156,261
05/21/2004,10:33,1022.50,1023.25,1022.50,1023.00,1841,432
05/21/2004,10:34,1022.75,1023.25,1022.75,1023.25,440,110
05/21/2004,10:35,1023.00,1023.50,1023.00,1023.50,1470,579
05/21/2004,10:36,1023.50,1024.50,1023.50,1024.25,4740,2236
05/21/2004,10:37,1024.50,1025.00,1024.25,1024.50,3015,2518
05/21/2004,10:38,1024.50,1025.00,1024.25,1024.25,1731,1879
05/21/2004,10:39,1024.50,1024.50,1024.00,1024.25,190,1996
05/21/2004,10:40,1024.50,1024.50,1023.50,1023.50,96,2152
05/21/2004,10:41,1023.75,1024.00,1023.50,1023.75,1166,478
05/21/2004,10:42,1024.00,1024.00,1023.75,1024.00,1585,70
05/21/2004,10:43,1024.00,1024.00,1023.50,1023.50,133,915
05/21/2004,10:44,1023.50,1023.75,1023.50,1023.50,113,800
05/21/2004,10:45,1023.50,1023.75,1023.00,1023.00,680,1071
05/21/2004,10:46,1023.25,1023.25,1022.75,1023.00,370,746
05/21/2004,10:47,1023.25,1023.50,1023.00,1023.25,665,414
05/21/2004,10:48,1023.25,1023.50,1023.00,1023.25,153,280
05/21/2004,10:49,1023.25,1023.50,1023.00,1023.25,295,79
05/21/2004,10:50,1023.25,1023.50,1023.00,1023.25,263,92
05/21/2004,10:51,1023.25,1023.75,1023.25,1023.75,674,188
05/21/2004,10:52,1023.75,1023.75,1023.00,1023.00,519,1029
05/21/2004,10:53,1023.25,1023.25,1023.00,1023.00,209,312
05/21/2004,10:54,1023.00,1023.25,1022.75,1022.75,34,943
05/21/2004,10:55,1022.75,1022.75,1022.00,1022.00,622,2907
05/21/2004,10:56,1022.00,1022.50,1022.00,1022.50,355,783
05/21/2004,10:57,1022.25,1023.00,1022.25,1022.50,1136,657
05/21/2004,10:58,1022.75,1023.00,1022.50,1023.00,620,706
05/21/2004,10:59,1022.75,1023.00,1022.25,1022.25,76,733
05/21/2004,11:00,1022.25,1022.75,1022.25,1022.75,301,364
05/21/2004,11:01,1022.75,1022.75,1022.50,1022.50,265,586
05/21/2004,11:02,1022.50,1022.75,1022.00,1022.25,124,739
05/21/2004,11:03,1022.25,1022.50,1022.00,1022.00,32,513
05/21/2004,11:04,1022.00,1022.50,1022.00,1022.25,604,461
05/21/2004,11:05,1022.25,1022.50,1021.50,1022.00,224,1861
05/21/2004,11:06,1021.75,1022.25,1021.75,1022.00,716,728
05/21/2004,11:07,1021.75,1022.25,1021.75,1022.00,392,405
05/21/2004,11:08,1022.00,1022.50,1021.75,1022.25,960,962
05/21/2004,11:09,1022.25,1022.50,1022.00,1022.00,190,1239
05/21/2004,11:10,1022.00,1022.25,1022.00,1022.00,555,30
05/21/2004,11:11,1022.00,1022.50,1022.00,1022.50,311,33
05/21/2004,11:12,1022.50,1023.25,1022.50,1023.25,1973,173
05/21/2004,11:13,1023.00,1023.50,1022.75,1023.25,1166,1175
05/21/2004,11:14,1023.25,1023.25,1022.75,1022.75,34,347
05/21/2004,11:15,1022.75,1022.75,1022.50,1022.75,164,181
05/21/2004,11:16,1022.75,1023.25,1022.75,1023.25,438,35
05/21/2004,11:17,1023.25,1023.25,1022.50,1022.50,43,442
05/21/2004,11:18,1022.75,1022.75,1022.50,1022.50,168,90
05/21/2004,11:19,1022.50,1023.00,1022.50,1022.75,274,592
05/21/2004,11:20,1022.50,1022.75,1022.25,1022.25,114,394
05/21/2004,11:21,1022.50,1022.75,1022.25,1022.50,447,212
05/21/2004,11:22,1022.50,1023.00,1022.25,1023.00,555,186
05/21/2004,11:23,1022.75,1023.00,1022.75,1023.00,475,157
05/21/2004,11:24,1023.00,1023.00,1022.50,1022.50,45,606
05/21/2004,11:25,1022.75,1022.75,1022.25,1022.25,42,535
05/21/2004,11:26,1022.25,1022.50,1022.25,1022.25,140,488
05/21/2004,11:27,1022.25,1022.75,1022.25,1022.50,358,239
05/21/2004,11:28,1022.75,1023.50,1022.75,1023.25,2019,326
05/21/2004,11:29,1023.25,1023.25,1022.50,1022.75,81,490
05/21/2004,11:30,1022.75,1023.25,1022.50,1022.75,1352,344
05/21/2004,11:31,1022.50,1023.50,1022.50,1023.25,1561,262
05/21/2004,11:32,1023.25,1023.25,1022.75,1023.00,120,528
05/21/2004,11:33,1023.00,1023.00,1022.50,1022.75,85,563
05/21/2004,11:34,1022.75,1023.25,1022.75,1022.75,453,219
05/21/2004,11:35,1022.75,1022.75,1022.25,1022.25,26,506
05/21/2004,11:36,1022.25,1023.00,1022.25,1023.00,1104,311
05/21/2004,11:37,1022.75,1023.00,1022.75,1022.75,362,55
05/21/2004,11:38,1023.00,1023.00,1022.50,1022.50,7,661
05/21/2004,11:39,1022.75,1022.75,1022.25,1022.50,242,383
05/21/2004,11:40,1022.75,1022.75,1022.50,1022.50,29,314
05/21/2004,11:41,1022.50,1022.75,1022.25,1022.75,172,165
05/21/2004,11:42,1022.50,1022.75,1022.50,1022.75,155,107
05/21/2004,11:43,1022.75,1022.75,1022.50,1022.75,432,1
05/21/2004,11:44,1022.75,1023.00,1022.75,1023.00,633,35
05/21/2004,11:45,1022.75,1023.00,1022.50,1022.50,419,187
05/21/2004,11:46,1022.50,1023.25,1022.50,1023.25,194,7
05/21/2004,11:47,1023.00,1023.25,1022.75,1023.00,125,400
05/21/2004,11:48,1022.75,1023.00,1022.75,1022.75,1,8
05/21/2004,11:49,1023.00,1023.25,1023.00,1023.00,171,62
05/21/2004,11:50,1023.00,1023.00,1022.75,1022.75,90,75
05/21/2004,11:51,1022.75,1022.75,1022.50,1022.50,108,605
05/21/2004,11:52,1022.50,1023.00,1022.50,1022.50,197,107
05/21/2004,11:53,1022.50,1022.75,1022.00,1022.50,197,916
05/21/2004,11:54,1022.50,1022.75,1022.25,1022.25,2,339
05/21/2004,11:55,1022.25,1022.50,1022.25,1022.50,271,10
05/21/2004,11:56,1022.75,1023.00,1022.50,1022.75,469,25
05/21/2004,11:57,1023.00,1023.00,1022.50,1022.50,12,218
05/21/2004,11:58,1022.50,1022.75,1022.50,1022.50,3,34
05/21/2004,11:59,1022.50,1022.75,1022.50,1022.50,3,92
05/21/2004,12:00,1022.50,1022.75,1022.25,1022.25,109,451
05/21/2004,12:01,1022.25,1022.75,1022.25,1022.50,84,64
05/21/2004,12:02,1022.50,1022.75,1022.25,1022.25,16,250
05/21/2004,12:03,1022.25,1022.50,1022.25,1022.25,13,45
05/21/2004,12:04,1022.25,1022.25,1022.00,1022.25,3,333
05/21/2004,12:05,1022.00,1022.25,1022.00,1022.00,9,195
05/21/2004,12:06,1022.00,1022.25,1022.00,1022.00,160,39
05/21/2004,12:07,1022.00,1022.25,1021.50,1021.50,325,1457
05/21/2004,12:08,1021.75,1021.75,1020.75,1021.50,3152,3896
05/21/2004,12:09,1021.25,1021.50,1021.00,1021.25,391,444
05/21/2004,12:10,1021.25,1021.50,1021.00,1021.00,39,273
05/21/2004,12:11,1021.00,1021.25,1020.75,1021.25,181,559
05/21/2004,12:12,1021.25,1021.50,1021.00,1021.25,503,83
05/21/2004,12:13,1021.25,1021.50,1021.00,1021.00,359,496
05/21/2004,12:14,1021.25,1021.25,1021.00,1021.00,22,100
05/21/2004,12:15,1021.00,1021.50,1021.00,1021.50,508,118
05/21/2004,12:16,1021.25,1021.75,1021.25,1021.75,327,34
05/21/2004,12:17,1021.75,1021.75,1021.25,1021.50,343,212
05/21/2004,12:18,1021.50,1021.75,1021.25,1021.50,344,339
05/21/2004,12:19,1021.50,1021.50,1021.25,1021.25,4,4
05/21/2004,12:20,1021.50,1021.75,1021.25,1021.75,180,23
05/21/2004,12:21,1021.50,1022.00,1021.50,1021.75,644,358
05/21/2004,12:22,1021.50,1021.75,1021.25,1021.50,12,219
05/21/2004,12:23,1021.50,1021.50,1021.50,1021.50,129,0
05/21/2004,12:24,1021.50,1021.75,1021.50,1021.50,119,27
05/21/2004,12:25,1021.50,1021.75,1021.50,1021.75,12,18
05/21/2004,12:26,1021.50,1021.75,1021.25,1021.25,2,326
05/21/2004,12:27,1021.25,1021.50,1021.25,1021.50,294,47
05/21/2004,12:28,1021.50,1021.50,1021.25,1021.50,110,50
05/21/2004,12:29,1021.50,1021.50,1021.25,1021.25,29,3
05/21/2004,12:30,1021.25,1021.50,1021.25,1021.50,24,9
05/21/2004,12:31,1021.50,1021.50,1020.75,1021.00,373,727
05/21/2004,12:32,1020.75,1021.00,1020.75,1020.75,142,93
05/21/2004,12:33,1020.75,1021.25,1020.75,1021.00,357,30
05/21/2004,12:34,1021.00,1021.25,1021.00,1021.25,24,14
05/21/2004,12:35,1021.00,1021.25,1021.00,1021.00,1,44
05/21/2004,12:36,1021.00,1021.25,1021.00,1021.25,193,24
05/21/2004,12:37,1021.25,1021.25,1020.75,1020.75,183,371
05/21/2004,12:38,1021.00,1021.00,1020.50,1020.50,161,790
05/21/2004,12:39,1020.50,1020.75,1019.00,1019.25,298,5834
05/21/2004,12:40,1019.00,1019.25,1018.25,1018.25,2225,3129
05/21/2004,12:41,1018.25,1018.50,1017.25,1018.00,2499,4053
05/21/2004,12:42,1018.00,1018.75,1017.75,1018.50,2554,808
05/21/2004,12:43,1018.50,1019.00,1018.50,1019.00,1302,524
05/21/2004,12:44,1018.75,1019.00,1018.50,1018.75,486,819
05/21/2004,12:45,1018.50,1018.75,1018.50,1018.75,163,21
05/21/2004,12:46,1018.75,1019.00,1018.50,1018.50,250,344
05/21/2004,12:47,1018.25,1018.50,1018.00,1018.25,92,673
05/21/2004,12:48,1018.00,1018.25,1018.00,1018.25,343,662
05/21/2004,12:49,1018.25,1018.25,1018.00,1018.25,325,289
05/21/2004,12:50,1018.25,1018.25,1017.50,1017.50,438,929
05/21/2004,12:51,1017.50,1017.75,1017.25,1017.50,837,1598
05/21/2004,12:52,1017.25,1017.75,1017.00,1017.50,1273,1707
05/21/2004,12:53,1017.50,1018.00,1017.25,1018.00,738,380
05/21/2004,12:54,1018.00,1018.25,1017.75,1018.25,624,218
05/21/2004,12:55,1018.25,1018.50,1018.00,1018.25,853,472
05/21/2004,12:56,1018.25,1019.00,1018.00,1018.75,1407,171
05/21/2004,12:57,1018.50,1018.75,1018.50,1018.75,395,560
05/21/2004,12:58,1018.50,1018.75,1018.25,1018.75,461,493
05/21/2004,12:59,1018.50,1018.75,1018.25,1018.50,133,244
05/21/2004,13:00,1018.75,1019.00,1018.50,1019.00,801,231
05/21/2004,13:01,1019.00,1019.25,1018.75,1019.25,571,367
05/21/2004,13:02,1019.00,1019.25,1018.50,1018.75,153,875
05/21/2004,13:03,1018.75,1018.75,1018.50,1018.75,618,65
05/21/2004,13:04,1018.75,1019.00,1018.75,1018.75,32,146
05/21/2004,13:05,1019.00,1019.00,1018.50,1018.50,44,89
05/21/2004,13:06,1018.50,1018.75,1017.50,1017.75,266,2076
05/21/2004,13:07,1017.50,1017.50,1016.75,1017.50,781,2146
05/21/2004,13:08,1017.25,1018.00,1017.25,1017.75,1777,139
05/21/2004,13:09,1017.75,1018.00,1017.50,1017.50,141,408
05/21/2004,13:10,1017.50,1017.75,1017.50,1017.75,333,643
05/21/2004,13:11,1017.75,1017.75,1017.50,1017.50,58,451
05/21/2004,13:12,1017.50,1017.75,1017.50,1017.75,27,221
05/21/2004,13:13,1017.75,1017.75,1017.25,1017.75,606,390
05/21/2004,13:14,1017.75,1018.00,1017.50,1017.75,493,593
05/21/2004,13:15,1017.75,1018.25,1017.75,1018.25,1047,16
05/21/2004,13:16,1018.25,1018.75,1018.00,1018.75,1011,132
05/21/2004,13:17,1018.75,1019.00,1018.25,1018.25,950,2031
05/21/2004,13:18,1018.50,1018.75,1018.25,1018.75,337,185
05/21/2004,13:19,1018.75,1018.75,1018.25,1018.25,142,91
05/21/2004,13:20,1018.50,1018.50,1018.25,1018.50,161,23
05/21/2004,13:21,1018.50,1018.75,1018.25,1018.75,614,296
05/21/2004,13:22,1018.75,1018.75,1018.50,1018.75,164,404
05/21/2004,13:23,1018.50,1018.75,1018.50,1018.50,8,497
05/21/2004,13:24,1018.50,1018.75,1018.25,1018.75,1789,800
05/21/2004,13:25,1018.50,1018.75,1018.50,1018.50,31,577
05/21/2004,13:26,1018.50,1019.00,1018.50,1019.00,1425,211
05/21/2004,13:27,1018.75,1019.25,1018.00,1018.00,970,1594
05/21/2004,13:28,1018.00,1018.25,1017.75,1018.25,594,394
05/21/2004,13:29,1018.25,1018.50,1018.00,1018.00,336,108
05/21/2004,13:30,1018.25,1018.50,1018.00,1018.50,379,75
05/21/2004,13:31,1018.50,1018.75,1018.25,1018.50,352,148
05/21/2004,13:32,1018.50,1018.50,1017.50,1017.50,66,842
05/21/2004,13:33,1017.50,1018.00,1017.50,1017.75,1200,888
05/21/2004,13:34,1017.75,1018.25,1017.75,1018.00,1048,429
05/21/2004,13:35,1018.00,1019.00,1018.00,1018.75,1943,258
05/21/2004,13:36,1018.75,1018.75,1018.50,1018.75,432,426
05/21/2004,13:37,1018.50,1019.00,1018.50,1018.50,225,358
05/21/2004,13:38,1018.50,1018.50,1018.00,1018.50,227,230
05/21/2004,13:39,1018.25,1018.75,1018.25,1018.50,192,65
05/21/2004,13:40,1018.50,1018.50,1018.25,1018.50,276,95
05/21/2004,13:41,1018.50,1018.75,1018.50,1018.50,145,38
05/21/2004,13:42,1018.50,1018.75,1018.50,1018.50,6,41
05/21/2004,13:43,1018.50,1019.25,1018.50,1019.25,1568,84
05/21/2004,13:44,1019.25,1019.25,1018.50,1018.50,561,1434
05/21/2004,13:45,1018.50,1019.25,1018.50,1019.00,565,21
05/21/2004,13:46,1019.25,1019.50,1018.75,1018.75,875,752
05/21/2004,13:47,1019.00,1019.50,1018.75,1019.25,1398,390
05/21/2004,13:48,1019.00,1019.25,1018.25,1018.50,494,2594
05/21/2004,13:49,1018.50,1018.75,1018.25,1018.50,240,361
05/21/2004,13:50,1018.50,1019.00,1018.50,1018.75,1123,121
05/21/2004,13:51,1018.75,1019.00,1018.50,1018.75,427,85
05/21/2004,13:52,1019.00,1019.00,1018.75,1018.75,275,16
05/21/2004,13:53,1018.75,1019.25,1018.75,1018.75,152,96
05/21/2004,13:54,1018.75,1019.00,1017.25,1017.75,191,3177
05/21/2004,13:55,1017.75,1018.25,1016.75,1016.75,836,1300
05/21/2004,13:56,1017.00,1017.50,1016.75,1017.00,822,1171
05/21/2004,13:57,1017.00,1017.25,1014.75,1015.00,2078,6621
05/21/2004,13:58,1015.00,1015.50,1014.50,1014.75,2229,2526
05/21/2004,13:59,1014.75,1015.25,1014.25,1015.25,2910,3267
05/21/2004,14:00,1015.50,1015.75,1015.25,1015.50,1223,1140
05/21/2004,14:01,1015.75,1016.25,1015.50,1016.25,1491,739
05/21/2004,14:02,1016.25,1016.50,1016.00,1016.25,773,357
05/21/2004,14:03,1016.25,1016.25,1015.50,1015.50,350,1930
05/21/2004,14:04,1015.75,1016.25,1015.50,1015.75,862,841
05/21/2004,14:05,1015.75,1016.25,1015.50,1015.50,477,916
05/21/2004,14:06,1015.50,1015.75,1014.75,1015.00,485,2496
05/21/2004,14:07,1015.25,1015.50,1014.75,1014.75,930,1172
05/21/2004,14:08,1014.75,1015.50,1014.25,1015.50,1238,1566
05/21/2004,14:09,1015.50,1015.75,1015.25,1015.75,550,366
05/21/2004,14:10,1015.75,1016.50,1015.50,1016.25,1595,601
05/21/2004,14:11,1016.50,1016.50,1016.00,1016.50,314,368
05/21/2004,14:12,1016.50,1016.75,1016.25,1016.75,512,227
05/21/2004,14:13,1016.75,1017.00,1016.00,1016.00,1637,1314
05/21/2004,14:14,1016.00,1016.50,1016.00,1016.25,765,621
05/21/2004,14:15,1016.25,1016.50,1016.00,1016.00,92,277
05/21/2004,14:16,1016.00,1016.25,1015.75,1016.25,442,455
05/21/2004,14:17,1016.00,1016.50,1015.50,1016.50,924,624
05/21/2004,14:18,1016.50,1017.50,1016.25,1017.50,2014,638
05/21/2004,14:19,1017.25,1017.50,1016.75,1017.00,626,429
05/21/2004,14:20,1017.00,1017.25,1016.75,1017.00,383,250
05/21/2004,14:21,1017.00,1017.25,1016.75,1017.00,375,238
05/21/2004,14:22,1017.00,1017.00,1016.75,1016.75,170,7
05/21/2004,14:23,1016.75,1017.00,1016.75,1016.75,76,44
05/21/2004,14:24,1016.75,1017.25,1016.75,1017.25,473,140
05/21/2004,14:25,1017.25,1017.50,1017.00,1017.00,305,406
05/21/2004,14:26,1017.00,1017.50,1017.00,1017.25,442,880
05/21/2004,14:27,1017.25,1017.50,1017.00,1017.00,443,205
05/21/2004,14:28,1017.25,1017.25,1017.00,1017.00,8,80
05/21/2004,14:29,1017.25,1017.25,1016.50,1016.50,134,726
05/21/2004,14:30,1016.50,1017.25,1016.50,1017.00,529,213
05/21/2004,14:31,1017.00,1017.75,1017.00,1017.75,1509,341
05/21/2004,14:32,1017.75,1018.50,1017.50,1018.25,2231,525
05/21/2004,14:33,1018.25,1018.25,1017.75,1018.00,382,728
05/21/2004,14:34,1018.00,1018.25,1017.75,1018.00,80,210
05/21/2004,14:35,1018.00,1018.00,1017.50,1017.50,12,520
05/21/2004,14:36,1017.50,1018.00,1017.50,1017.75,284,365
05/21/2004,14:37,1017.75,1018.25,1017.75,1018.00,432,293
05/21/2004,14:38,1017.75,1018.00,1017.50,1018.00,97,262
05/21/2004,14:39,1017.75,1018.25,1017.75,1018.00,329,271
05/21/2004,14:40,1018.00,1018.25,1017.75,1017.75,132,152
05/21/2004,14:41,1018.00,1018.00,1017.00,1017.00,429,2007
05/21/2004,14:42,1017.25,1017.25,1016.75,1017.00,611,1163
05/21/2004,14:43,1017.00,1017.25,1016.50,1016.75,442,1072
05/21/2004,14:44,1016.50,1016.75,1016.50,1016.75,642,447
05/21/2004,14:45,1016.50,1017.00,1016.00,1016.00,531,1736
05/21/2004,14:46,1016.00,1016.25,1015.75,1016.00,510,1266
05/21/2004,14:47,1016.00,1016.50,1015.75,1016.50,1323,145
05/21/2004,14:48,1016.50,1016.75,1016.00,1016.50,632,955
05/21/2004,14:49,1016.50,1016.75,1016.25,1016.75,198,176
05/21/2004,14:50,1016.50,1016.75,1016.25,1016.25,123,432
05/21/2004,14:51,1016.25,1016.75,1016.00,1016.50,483,639
05/21/2004,14:52,1016.50,1017.25,1016.50,1017.25,1852,189
05/21/2004,14:53,1017.25,1017.75,1017.00,1017.75,1704,80
05/21/2004,14:54,1017.50,1018.25,1017.50,1018.00,1865,1171
05/21/2004,14:55,1018.00,1018.00,1017.75,1018.00,1113,134
05/21/2004,14:56,1018.00,1018.50,1018.00,1018.25,2226,424
05/21/2004,14:57,1018.25,1018.50,1018.00,1018.00,623,611
05/21/2004,14:58,1018.00,1018.50,1017.75,1018.25,624,638
05/21/2004,14:59,1018.25,1018.75,1018.25,1018.50,1985,864
05/21/2004,15:00,1018.50,1019.00,1018.25,1019.00,1801,791
05/21/2004,15:01,1019.00,1019.25,1018.25,1018.75,2255,2780
05/21/2004,15:02,1018.75,1019.00,1018.50,1018.50,132,1442
05/21/2004,15:03,1018.50,1018.75,1018.25,1018.75,1429,914
05/21/2004,15:04,1018.50,1018.75,1018.25,1018.50,511,959
05/21/2004,15:05,1018.50,1018.75,1018.25,1018.25,208,346
05/21/2004,15:06,1018.50,1018.50,1018.00,1018.25,266,931
05/21/2004,15:07,1018.25,1018.25,1018.00,1018.25,126,1212
05/21/2004,15:08,1018.25,1018.50,1018.00,1018.50,817,117
05/21/2004,15:09,1018.25,1018.50,1018.00,1018.00,33,908
05/21/2004,15:10,1018.25,1018.25,1018.00,1018.00,278,120
05/21/2004,15:11,1018.25,1018.25,1018.00,1018.25,239,131
05/21/2004,15:12,1018.00,1018.25,1017.75,1018.25,199,901
05/21/2004,15:13,1018.00,1018.25,1017.75,1018.00,164,921
05/21/2004,15:14,1018.00,1018.00,1017.75,1017.75,452,346
05/21/2004,15:15,1017.75,1018.00,1017.50,1018.00,1425,3640
05/21/2004,15:16,1017.75,1018.00,1017.75,1018.00,4,1
05/23/2004,17:31,1018.00,1018.75,1018.00,1018.75,405,87
05/23/2004,17:32,1018.75,1019.00,1018.75,1019.00,200,7
05/23/2004,17:33,1019.25,1019.75,1019.25,1019.50,62,22
05/23/2004,17:34,1019.50,1019.50,1019.25,1019.25,73,8
05/23/2004,17:35,1019.50,1019.75,1019.25,1019.50,64,9
05/23/2004,17:36,1019.50,1019.50,1019.25,1019.50,67,1
05/23/2004,17:37,1019.50,1019.75,1019.50,1019.50,36,56
05/23/2004,17:38,1019.50,1019.50,1019.00,1019.25,14,65
05/23/2004,17:39,1019.25,1019.50,1019.00,1019.00,17,63
05/23/2004,17:40,1019.00,1019.50,1019.00,1019.50,71,62
05/23/2004,17:41,1019.25,1019.25,1019.00,1019.00,0,30
05/23/2004,17:42,1019.25,1019.25,1019.00,1019.25,24,13
05/23/2004,17:43,1019.25,1019.50,1019.25,1019.50,17,0
05/23/2004,17:44,1019.50,1019.50,1019.50,1019.50,26,0
05/23/2004,17:45,1019.50,1019.75,1019.50,1019.75,12,0
05/23/2004,17:46,1019.50,1019.50,1019.50,1019.50,0,18
05/23/2004,17:47,1019.75,1019.75,1019.50,1019.50,5,3
05/23/2004,17:49,1019.75,1019.75,1019.75,1019.75,22,0
05/23/2004,17:50,1020.00,1020.00,1020.00,1020.00,9,0
05/23/2004,17:51,1020.00,1020.00,1019.75,1019.75,2,4
05/23/2004,17:52,1020.00,1020.00,1020.00,1020.00,8,0
05/23/2004,17:53,1020.00,1020.00,1020.00,1020.00,16,0
05/23/2004,17:54,1020.00,1020.00,1019.75,1019.75,3,1
05/23/2004,17:55,1019.75,1019.75,1019.75,1019.75,0,35
05/23/2004,17:56,1019.75,1019.75,1019.50,1019.75,2,20
05/23/2004,17:57,1019.50,1019.75,1019.50,1019.75,1,1
05/23/2004,17:58,1019.75,1019.75,1019.75,1019.75,1,0
05/23/2004,17:59,1019.75,1019.75,1019.75,1019.75,1,0
05/23/2004,18:00,1019.75,1019.75,1019.75,1019.75,1,0
05/23/2004,18:01,1020.00,1020.25,1020.00,1020.00,22,10
05/23/2004,18:02,1020.00,1020.00,1019.75,1019.75,0,39
05/23/2004,18:03,1019.75,1020.00,1019.75,1019.75,1,6
05/23/2004,18:04,1020.00,1020.00,1020.00,1020.00,63,0
05/23/2004,18:05,1020.00,1020.25,1020.00,1020.25,72,0
05/23/2004,18:06,1020.25,1020.50,1020.25,1020.50,93,0
05/23/2004,18:07,1020.50,1020.50,1020.25,1020.50,8,3
05/23/2004,18:08,1020.25,1020.25,1020.25,1020.25,0,1
05/23/2004,18:10,1020.25,1020.50,1020.25,1020.50,1,5
05/23/2004,18:11,1020.25,1020.25,1020.25,1020.25,0,15
05/23/2004,18:12,1020.50,1020.50,1020.50,1020.50,7,0
05/23/2004,18:13,1020.25,1020.25,1020.25,1020.25,0,17
05/23/2004,18:14,1020.50,1020.50,1020.50,1020.50,1,0
05/23/2004,18:15,1020.25,1020.25,1020.25,1020.25,0,122
05/23/2004,18:16,1020.00,1020.00,1020.00,1020.00,0,28
05/23/2004,18:17,1020.25,1020.25,1020.25,1020.25,1,0
05/23/2004,18:18,1020.25,1020.25,1019.75,1019.75,1,11
05/23/2004,18:19,1020.00,1020.00,1020.00,1020.00,1,0
05/23/2004,18:21,1020.00,1020.25,1020.00,1020.25,14,0
05/23/2004,18:22,1020.00,1020.00,1020.00,1020.00,0,2
05/23/2004,18:23,1020.00,1020.25,1020.00,1020.25,10,11
05/23/2004,18:24,1020.00,1020.00,1020.00,1020.00,0,5
05/23/2004,18:25,1020.25,1020.25,1020.25,1020.25,18,0
05/23/2004,18:26,1020.25,1020.25,1020.00,1020.00,33,1
05/23/2004,18:27,1020.25,1020.50,1020.25,1020.50,10,0
05/23/2004,18:29,1020.50,1020.50,1020.50,1020.50,1,0
05/23/2004,18:30,1020.50,1020.50,1020.50,1020.50,13,0
05/23/2004,18:31,1020.75,1020.75,1020.75,1020.75,22,0
05/23/2004,18:32,1020.75,1022.25,1020.75,1021.75,490,71
05/23/2004,18:33,1021.75,1021.75,1021.50,1021.50,3,15
05/23/2004,18:34,1021.50,1021.50,1021.25,1021.50,5,30
05/23/2004,18:35,1021.50,1021.50,1021.00,1021.50,2,21
05/23/2004,18:36,1021.50,1021.50,1021.25,1021.25,1,3
05/23/2004,18:37,1021.25,1021.25,1021.25,1021.25,0,2
05/23/2004,18:38,1021.50,1021.75,1021.50,1021.75,27,0
05/23/2004,18:39,1021.50,1021.75,1021.50,1021.75,17,10
05/23/2004,18:40,1021.75,1021.75,1021.50,1021.50,1,5
05/23/2004,18:41,1021.25,1021.75,1021.25,1021.50,56,3
05/23/2004,18:42,1021.75,1022.00,1021.50,1021.50,50,58
05/23/2004,18:43,1021.50,1021.75,1021.50,1021.50,37,16
05/23/2004,18:44,1021.25,1021.25,1021.25,1021.25,0,19
05/23/2004,18:45,1021.50,1021.50,1021.25,1021.50,30,5
05/23/2004,18:46,1021.25,1021.50,1021.25,1021.50,5,1
05/23/2004,18:47,1021.50,1021.50,1021.50,1021.50,24,0
05/23/2004,18:48,1021.50,1021.50,1021.50,1021.50,1,0
05/23/2004,18:49,1021.50,1021.50,1021.50,1021.50,32,0
05/23/2004,18:50,1021.25,1021.25,1021.25,1021.25,0,2
05/23/2004,18:51,1021.25,1022.00,1021.25,1021.50,115,26
05/23/2004,18:52,1021.75,1021.75,1021.75,1021.75,20,0
05/23/2004,18:53,1021.75,1021.75,1021.50,1021.50,14,1
05/23/2004,18:54,1021.75,1022.00,1021.75,1022.00,48,0
05/23/2004,18:55,1022.00,1022.00,1022.00,1022.00,5,0
05/23/2004,18:56,1022.00,1022.25,1022.00,1022.00,50,47
05/23/2004,18:57,1021.75,1022.00,1021.50,1021.50,10,133
05/23/2004,18:58,1021.75,1021.75,1021.75,1021.75,1,0
05/23/2004,18:59,1021.50,1021.75,1021.50,1021.75,8,5
05/23/2004,19:00,1021.75,1022.00,1021.75,1022.00,52,0
05/23/2004,19:01,1022.00,1022.25,1022.00,1022.00,7,1
05/23/2004,19:02,1022.00,1022.00,1021.75,1021.75,0,2
05/23/2004,19:03,1022.00,1022.50,1022.00,1022.50,111,1
05/23/2004,19:04,1022.50,1022.75,1022.50,1022.50,71,4
05/23/2004,19:05,1022.50,1022.50,1022.25,1022.25,0,111
05/23/2004,19:06,1022.25,1022.25,1022.25,1022.25,0,55
05/23/2004,19:07,1022.25,1022.25,1022.25,1022.25,0,22
05/23/2004,19:08,1022.25,1022.25,1022.25,1022.25,0,34
05/23/2004,19:09,1022.00,1022.25,1022.00,1022.25,105,2
05/23/2004,19:10,1022.25,1022.25,1022.25,1022.25,3,0
05/23/2004,19:11,1022.25,1022.25,1022.00,1022.25,10,1
05/23/2004,19:12,1022.25,1022.50,1022.25,1022.50,12,0
05/23/2004,19:13,1022.25,1022.25,1022.25,1022.25,0,20
05/23/2004,19:14,1022.25,1022.25,1022.25,1022.25,0,2
05/23/2004,19:15,1022.50,1022.50,1022.50,1022.50,6,0
05/23/2004,19:16,1022.50,1022.50,1022.25,1022.25,2,8
05/23/2004,19:17,1022.25,1022.25,1022.25,1022.25,0,1
05/23/2004,19:18,1022.25,1022.50,1022.25,1022.50,5,20
05/23/2004,19:19,1022.50,1022.50,1022.25,1022.25,5,2
05/23/2004,19:20,1022.25,1022.25,1022.25,1022.25,0,1
05/23/2004,19:21,1022.25,1022.25,1022.25,1022.25,0,16
05/23/2004,19:22,1022.25,1022.25,1022.25,1022.25,0,1
05/23/2004,19:23,1022.50,1022.50,1022.25,1022.25,1,1
05/23/2004,19:24,1022.25,1022.25,1022.25,1022.25,0,1
05/23/2004,19:25,1022.50,1022.50,1022.50,1022.50,1,0
05/23/2004,19:26,1022.50,1022.50,1022.25,1022.50,13,2
05/23/2004,19:27,1022.50,1022.50,1022.25,1022.50,2,1
05/23/2004,19:29,1022.50,1022.50,1022.50,1022.50,5,0
05/23/2004,19:30,1022.50,1022.75,1022.50,1022.50,55,14
05/23/2004,19:31,1022.50,1022.50,1022.50,1022.50,0,2
05/23/2004,19:32,1022.50,1022.50,1022.50,1022.50,0,2
05/23/2004,19:33,1022.50,1022.50,1022.25,1022.25,0,2
05/23/2004,19:34,1022.25,1022.50,1022.25,1022.50,34,1
05/23/2004,19:35,1022.50,1023.00,1022.50,1022.75,61,57
05/23/2004,19:36,1022.75,1023.00,1022.50,1022.75,13,9
05/23/2004,19:37,1022.75,1022.75,1022.50,1022.50,0,28
05/23/2004,19:38,1022.50,1022.50,1022.50,1022.50,0,7
05/23/2004,19:40,1022.75,1022.75,1022.50,1022.50,9,11
05/23/2004,19:42,1022.50,1022.50,1022.50,1022.50,0,5
05/23/2004,19:43,1022.25,1022.25,1022.25,1022.25,0,2
05/23/2004,19:44,1022.50,1022.50,1022.50,1022.50,11,0
05/23/2004,19:45,1022.75,1022.75,1022.50,1022.50,2,1
05/23/2004,19:46,1022.50,1022.50,1022.50,1022.50,0,1
05/23/2004,19:47,1022.50,1022.50,1022.50,1022.50,0,1
05/23/2004,19:49,1022.25,1022.75,1022.25,1022.75,8,2
05/23/2004,19:50,1022.75,1022.75,1022.75,1022.75,3,0
05/23/2004,19:52,1022.50,1022.50,1022.50,1022.50,0,3
05/23/2004,19:53,1022.50,1022.75,1022.50,1022.75,1,1
05/23/2004,19:54,1022.50,1022.50,1022.50,1022.50,0,2
05/23/2004,19:55,1022.50,1022.50,1022.25,1022.25,0,16
05/23/2004,19:56,1022.25,1022.25,1022.25,1022.25,0,103
05/23/2004,19:57,1022.00,1022.00,1022.00,1022.00,0,11
05/23/2004,19:58,1022.25,1022.25,1022.25,1022.25,27,0
05/23/2004,19:59,1022.25,1022.50,1022.25,1022.25,6,1
05/23/2004,20:00,1022.50,1022.50,1022.50,1022.50,8,0
05/23/2004,20:01,1022.25,1022.25,1022.25,1022.25,0,21
05/23/2004,20:02,1022.25,1022.25,1022.25,1022.25,0,3
05/23/2004,20:03,1022.25,1022.25,1022.00,1022.00,0,10
05/23/2004,20:04,1022.00,1022.00,1022.00,1022.00,0,24
05/23/2004,20:05,1021.75,1021.75,1021.50,1021.75,1,69
05/23/2004,20:06,1021.75,1021.75,1021.75,1021.75,1,0
05/23/2004,20:07,1021.50,1021.50,1021.00,1021.00,6,81
05/23/2004,20:08,1021.25,1021.25,1021.25,1021.25,1,0
05/23/2004,20:09,1021.50,1021.75,1021.25,1021.50,7,3
05/23/2004,20:10,1021.75,1022.00,1021.75,1022.00,14,0
05/23/2004,20:11,1021.50,1021.75,1021.50,1021.75,5,25
05/23/2004,20:13,1021.75,1021.75,1021.75,1021.75,1,0
05/23/2004,20:14,1021.75,1022.00,1021.75,1022.00,47,0
05/23/2004,20:15,1022.00,1022.25,1022.00,1022.00,53,13
05/23/2004,20:16,1022.00,1022.00,1022.00,1022.00,0,1
05/23/2004,20:17,1022.00,1022.00,1022.00,1022.00,0,8
05/23/2004,20:19,1022.00,1022.00,1022.00,1022.00,0,11
05/23/2004,20:20,1022.00,1022.00,1022.00,1022.00,0,1
05/23/2004,20:21,1022.00,1022.00,1022.00,1022.00,0,1
05/23/2004,20:22,1021.75,1021.75,1021.75,1021.75,0,1
05/23/2004,20:23,1022.00,1022.25,1022.00,1022.25,31,0
05/23/2004,20:24,1022.25,1022.25,1022.00,1022.00,5,5
05/23/2004,20:25,1021.75,1022.00,1021.75,1022.00,7,25
05/23/2004,20:27,1022.00,1022.00,1022.00,1022.00,2,0
05/23/2004,20:28,1022.00,1022.00,1022.00,1022.00,2,0
05/23/2004,20:29,1022.25,1022.25,1022.00,1022.25,4,2
05/23/2004,20:30,1022.25,1022.25,1022.00,1022.00,1,1
05/23/2004,20:31,1021.75,1021.75,1021.75,1021.75,0,1
05/23/2004,20:32,1021.75,1021.75,1021.50,1021.75,5,5
05/23/2004,20:33,1021.75,1021.75,1021.00,1021.25,49,91
05/23/2004,20:34,1021.50,1021.50,1021.25,1021.50,26,5
05/23/2004,20:35,1021.75,1021.75,1021.50,1021.75,123,5
05/23/2004,20:36,1021.75,1022.00,1021.50,1022.00,136,11
05/23/2004,20:37,1022.00,1022.00,1021.75,1022.00,285,1
05/23/2004,20:38,1022.25,1022.25,1022.00,1022.00,1,2
05/23/2004,20:39,1022.25,1022.25,1021.75,1021.75,3,4
05/23/2004,20:40,1021.75,1021.75,1021.50,1021.50,0,15
05/23/2004,20:41,1021.25,1021.50,1020.50,1020.50,9,128
05/23/2004,20:42,1020.50,1020.50,1020.00,1020.50,9,81
05/23/2004,20:43,1020.50,1020.50,1020.50,1020.50,2,0
05/23/2004,20:44,1020.50,1020.75,1020.50,1020.50,3,11
05/23/2004,20:46,1020.50,1020.50,1020.50,1020.50,0,1
05/23/2004,20:48,1020.50,1020.50,1020.50,1020.50,0,26
05/23/2004,20:49,1020.50,1020.50,1020.50,1020.50,0,10
05/23/2004,20:50,1020.25,1020.25,1020.25,1020.25,0,1
05/23/2004,20:51,1020.50,1020.50,1020.50,1020.50,13,0
05/23/2004,20:52,1020.75,1020.75,1020.75,1020.75,1,0
05/23/2004,20:53,1020.75,1020.75,1020.25,1020.50,2,17
05/23/2004,20:54,1020.50,1020.50,1020.50,1020.50,1,0
05/23/2004,20:55,1020.50,1020.50,1020.50,1020.50,2,0
05/23/2004,20:58,1020.50,1020.50,1020.50,1020.50,3,0
05/23/2004,20:59,1020.75,1020.75,1020.75,1020.75,2,0
05/23/2004,21:00,1020.50,1020.50,1020.50,1020.50,0,6
05/23/2004,21:01,1020.50,1020.50,1020.50,1020.50,0,31
05/23/2004,21:02,1020.50,1020.50,1020.25,1020.25,0,15
05/23/2004,21:03,1020.25,1020.50,1020.25,1020.50,21,1
05/23/2004,21:04,1020.25,1020.25,1020.25,1020.25,0,50
05/23/2004,21:05,1020.50,1020.75,1020.25,1020.25,25,1
05/23/2004,21:06,1020.50,1020.50,1020.50,1020.50,1,0
05/23/2004,21:07,1020.50,1020.50,1020.50,1020.50,22,0
05/23/2004,21:08,1020.50,1020.75,1020.50,1020.75,3,0
05/23/2004,21:09,1020.50,1020.50,1020.50,1020.50,0,10
05/23/2004,21:10,1020.50,1020.50,1020.50,1020.50,0,1
05/23/2004,21:11,1020.50,1020.50,1020.50,1020.50,0,1
05/23/2004,21:13,1020.50,1020.50,1020.50,1020.50,0,3
05/23/2004,21:14,1020.50,1020.50,1020.50,1020.50,0,8
05/23/2004,21:15,1020.25,1020.25,1020.25,1020.25,0,16
05/23/2004,21:16,1020.25,1020.25,1020.00,1020.25,1,13
05/23/2004,21:17,1020.25,1020.25,1020.00,1020.00,1,1
05/23/2004,21:18,1020.00,1020.00,1020.00,1020.00,0,5
05/23/2004,21:19,1020.00,1020.00,1019.75,1020.00,4,3
05/23/2004,21:20,1020.00,1020.00,1020.00,1020.00,1,0
05/23/2004,21:22,1020.00,1020.00,1020.00,1020.00,12,0
05/23/2004,21:23,1019.75,1019.75,1019.75,1019.75,0,16
05/23/2004,21:24,1019.75,1019.75,1019.75,1019.75,0,3
05/23/2004,21:25,1020.00,1020.00,1019.75,1019.75,7,1
05/23/2004,21:28,1019.75,1020.00,1019.50,1020.00,11,3
05/23/2004,21:29,1020.00,1020.00,1020.00,1020.00,48,0
05/23/2004,21:30,1020.25,1020.25,1020.25,1020.25,28,0
05/23/2004,21:31,1020.25,1020.25,1020.25,1020.25,1,0
05/23/2004,21:32,1020.25,1020.25,1020.25,1020.25,1,0
05/23/2004,21:35,1020.25,1020.25,1020.00,1020.25,11,1
05/23/2004,21:37,1020.25,1020.25,1020.25,1020.25,2,0
05/23/2004,21:38,1020.50,1020.50,1020.50,1020.50,5,0
05/23/2004,21:39,1020.50,1020.50,1020.50,1020.50,8,0
05/23/2004,21:41,1020.75,1020.75,1020.50,1020.75,22,1
05/23/2004,21:42,1020.75,1020.75,1020.75,1020.75,3,0
05/23/2004,21:44,1020.75,1021.00,1020.50,1020.50,27,1
05/23/2004,21:45,1021.00,1021.00,1021.00,1021.00,6,0
05/23/2004,21:46,1021.00,1021.25,1020.75,1020.75,28,35
05/23/2004,21:47,1020.50,1020.75,1020.50,1020.75,5,3
05/23/2004,21:48,1020.75,1020.75,1020.50,1020.50,15,2
05/23/2004,21:49,1020.75,1020.75,1020.75,1020.75,45,0
05/23/2004,21:50,1021.00,1021.00,1021.00,1021.00,7,0
05/23/2004,21:51,1021.00,1021.00,1021.00,1021.00,3,0
05/23/2004,21:54,1021.25,1021.25,1020.75,1020.75,1,4
05/23/2004,21:55,1021.00,1021.00,1021.00,1021.00,1,0
05/23/2004,21:56,1021.25,1021.25,1021.25,1021.25,12,0
05/23/2004,21:57,1021.25,1021.25,1021.25,1021.25,3,0
05/23/2004,21:58,1021.00,1021.00,1021.00,1021.00,0,1
05/23/2004,21:59,1021.25,1021.50,1021.00,1021.00,3,6
05/23/2004,22:00,1021.25,1021.50,1021.25,1021.50,5,0
05/23/2004,22:01,1021.50,1021.75,1021.50,1021.50,60,5
05/23/2004,22:02,1021.50,1021.75,1021.50,1021.75,10,10
05/23/2004,22:03,1021.75,1021.75,1021.75,1021.75,3,0
05/23/2004,22:05,1021.75,1022.00,1021.75,1022.00,6,0
05/23/2004,22:07,1021.75,1021.75,1021.75,1021.75,0,12
05/23/2004,22:08,1021.75,1021.75,1021.75,1021.75,0,1
05/23/2004,22:09,1021.75,1021.75,1021.75,1021.75,0,2
05/23/2004,22:10,1021.75,1021.75,1021.75,1021.75,0,1
05/23/2004,22:11,1022.00,1022.00,1022.00,1022.00,1,0
05/23/2004,22:12,1021.75,1021.75,1021.75,1021.75,0,2
05/23/2004,22:15,1021.75,1021.75,1021.75,1021.75,0,4
05/23/2004,22:17,1021.50,1021.50,1021.00,1021.00,0,52
05/23/2004,22:18,1021.00,1021.25,1021.00,1021.25,1,3
05/23/2004,22:24,1021.00,1021.00,1021.00,1021.00,0,1
05/23/2004,22:25,1021.00,1021.00,1021.00,1021.00,0,1
05/23/2004,22:26,1021.00,1021.25,1021.00,1021.25,1,1
05/23/2004,22:27,1021.25,1021.25,1021.25,1021.25,1,0
05/23/2004,22:29,1021.00,1021.00,1021.00,1021.00,0,5
05/23/2004,22:30,1021.25,1021.25,1021.25,1021.25,2,0
05/23/2004,22:34,1021.25,1021.25,1021.00,1021.00,2,5
05/23/2004,22:36,1021.25,1021.50,1021.25,1021.50,3,0
05/23/2004,22:38,1021.50,1021.50,1021.50,1021.50,7,0
05/23/2004,22:39,1021.50,1021.50,1021.25,1021.25,1,50
05/23/2004,22:45,1021.50,1021.50,1021.50,1021.50,3,0
05/23/2004,22:46,1021.50,1021.75,1021.50,1021.75,13,0
05/23/2004,22:51,1021.75,1021.75,1021.75,1021.75,13,0
05/23/2004,22:55,1021.50,1021.50,1021.50,1021.50,0,1
05/23/2004,22:56,1021.50,1021.50,1021.50,1021.50,0,1
05/23/2004,23:00,1021.50,1021.50,1021.50,1021.50,0,3
05/23/2004,23:02,1021.75,1021.75,1021.75,1021.75,1,0
05/23/2004,23:03,1021.75,1021.75,1021.50,1021.50,1,1
05/23/2004,23:04,1021.50,1021.75,1021.50,1021.75,3,1
05/23/2004,23:06,1021.75,1021.75,1021.25,1021.75,2,15
05/23/2004,23:07,1021.75,1021.75,1021.75,1021.75,1,0
05/23/2004,23:09,1021.75,1021.75,1021.75,1021.75,5,0
05/23/2004,23:11,1021.75,1021.75,1021.75,1021.75,2,0
05/23/2004,23:14,1021.75,1021.75,1021.75,1021.75,1,0
05/23/2004,23:17,1021.50,1021.50,1021.50,1021.50,0,5
05/23/2004,23:20,1021.50,1021.50,1021.50,1021.50,0,1
05/23/2004,23:21,1021.50,1021.50,1021.50,1021.50,0,1
05/23/2004,23:31,1021.25,1021.50,1021.25,1021.50,1,5
05/23/2004,23:32,1021.50,1021.50,1021.50,1021.50,2,0
05/23/2004,23:33,1021.50,1021.50,1021.50,1021.50,11,0
05/23/2004,23:36,1021.50,1021.50,1021.50,1021.50,1,0
05/23/2004,23:38,1021.50,1021.50,1021.50,1021.50,2,0
05/23/2004,23:39,1021.50,1021.50,1021.50,1021.50,1,0
05/23/2004,23:40,1021.50,1021.50,1021.50,1021.50,1,0
05/23/2004,23:42,1021.25,1021.25,1021.25,1021.25,0,1
05/23/2004,23:43,1021.50,1021.50,1021.50,1021.50,2,0
05/23/2004,23:44,1021.50,1021.50,1021.50,1021.50,3,0
05/23/2004,23:45,1021.25,1021.50,1021.25,1021.50,1,2
05/23/2004,23:46,1021.50,1021.50,1021.50,1021.50,2,0
05/23/2004,23:49,1021.50,1021.50,1021.50,1021.50,1,0
05/23/2004,23:55,1021.50,1021.50,1021.50,1021.50,4,0
05/23/2004,23:56,1021.50,1021.75,1021.50,1021.75,9,0
05/24/2004,00:04,1021.75,1021.75,1021.50,1021.50,1,1
05/24/2004,00:06,1021.75,1021.75,1021.75,1021.75,1,0
05/24/2004,00:10,1021.75,1021.75,1021.75,1021.75,1,0
05/24/2004,00:27,1021.75,1021.75,1021.75,1021.75,1,0
05/24/2004,00:33,1021.75,1021.75,1021.75,1021.75,1,0
05/24/2004,00:34,1021.75,1021.75,1021.75,1021.75,5,0
05/24/2004,00:35,1021.75,1021.75,1021.75,1021.75,21,0
05/24/2004,00:39,1021.50,1021.50,1021.50,1021.50,0,3
05/24/2004,00:40,1021.50,1021.50,1021.50,1021.50,0,1
05/24/2004,00:41,1021.50,1021.50,1021.50,1021.50,0,4
05/24/2004,00:45,1021.25,1021.25,1021.00,1021.25,1,145
05/24/2004,00:46,1021.25,1021.25,1021.00,1021.00,1,5
05/24/2004,00:47,1021.00,1021.25,1021.00,1021.25,64,7
05/24/2004,00:48,1021.25,1021.25,1021.25,1021.25,14,0
05/24/2004,00:49,1021.50,1021.50,1021.25,1021.25,5,20
05/24/2004,00:50,1021.25,1021.50,1021.25,1021.50,1,3
05/24/2004,00:51,1021.25,1021.25,1021.25,1021.25,0,3
05/24/2004,00:52,1021.25,1021.25,1021.25,1021.25,0,7
05/24/2004,00:53,1021.00,1021.00,1021.00,1021.00,0,6
05/24/2004,00:54,1021.00,1021.00,1021.00,1021.00,0,2
05/24/2004,00:57,1021.00,1021.00,1021.00,1021.00,0,1
05/24/2004,00:58,1021.00,1021.00,1021.00,1021.00,0,2
05/24/2004,00:59,1020.75,1020.75,1020.50,1020.50,0,18
05/24/2004,01:00,1020.75,1020.75,1020.75,1020.75,6,0
05/24/2004,01:01,1020.75,1020.75,1020.75,1020.75,2,0
05/24/2004,01:02,1020.50,1020.75,1020.50,1020.75,4,5
05/24/2004,01:03,1020.75,1021.00,1020.75,1021.00,21,0
05/24/2004,01:04,1021.00,1021.00,1021.00,1021.00,4,0
05/24/2004,01:05,1021.00,1021.00,1021.00,1021.00,4,0
05/24/2004,01:06,1021.25,1021.25,1021.25,1021.25,1,0
05/24/2004,01:08,1021.25,1021.25,1021.25,1021.25,6,0
05/24/2004,01:10,1021.00,1021.00,1021.00,1021.00,0,2
05/24/2004,01:11,1021.00,1021.00,1021.00,1021.00,0,1
05/24/2004,01:15,1021.25,1021.25,1021.25,1021.25,2,0
05/24/2004,01:16,1021.25,1021.25,1021.25,1021.25,1,0
05/24/2004,01:17,1021.25,1021.25,1021.25,1021.25,10,0
05/24/2004,01:18,1021.00,1021.25,1021.00,1021.25,10,1
05/24/2004,01:21,1021.00,1021.00,1021.00,1021.00,0,13
05/24/2004,01:28,1021.00,1021.00,1021.00,1021.00,0,2
05/24/2004,01:30,1021.00,1021.00,1021.00,1021.00,0,2
05/24/2004,01:31,1021.00,1021.00,1021.00,1021.00,0,1
05/24/2004,01:32,1021.00,1021.00,1021.00,1021.00,0,1
05/24/2004,01:34,1020.75,1020.75,1020.75,1020.75,0,2
05/24/2004,01:37,1021.00,1021.00,1020.75,1020.75,3,8
05/24/2004,01:41,1020.75,1020.75,1020.75,1020.75,0,1
05/24/2004,01:44,1021.00,1021.00,1021.00,1021.00,4,0
05/24/2004,01:46,1020.75,1020.75,1020.75,1020.75,0,17
05/24/2004,01:53,1021.00,1021.00,1021.00,1021.00,1,0
05/24/2004,01:54,1021.00,1021.00,1021.00,1021.00,6,0
05/24/2004,01:55,1021.00,1021.00,1021.00,1021.00,30,0
05/24/2004,01:56,1021.00,1021.00,1021.00,1021.00,6,0
05/24/2004,01:57,1021.00,1021.25,1021.00,1021.25,19,0
05/24/2004,01:58,1021.25,1021.25,1021.25,1021.25,7,0
05/24/2004,01:59,1021.25,1021.25,1021.00,1021.00,20,28
05/24/2004,02:00,1021.00,1021.00,1021.00,1021.00,0,5
05/24/2004,02:01,1021.25,1021.25,1021.00,1021.25,40,1
05/24/2004,02:02,1021.00,1021.25,1021.00,1021.25,13,8
05/24/2004,02:03,1021.25,1021.25,1021.25,1021.25,163,0
05/24/2004,02:04,1021.25,1021.25,1021.25,1021.25,56,0
05/24/2004,02:05,1021.25,1021.25,1021.00,1021.00,10,10
05/24/2004,02:06,1021.00,1021.25,1021.00,1021.25,3,11
05/24/2004,02:07,1021.00,1021.00,1021.00,1021.00,0,1
05/24/2004,02:08,1020.75,1021.00,1020.75,1020.75,1,3
05/24/2004,02:09,1021.00,1021.25,1020.75,1021.25,19,1
05/24/2004,02:10,1021.00,1021.25,1021.00,1021.25,4,1
05/24/2004,02:11,1021.00,1021.00,1021.00,1021.00,0,27
05/24/2004,02:12,1021.25,1021.50,1021.25,1021.25,114,64
05/24/2004,02:13,1021.25,1021.50,1021.25,1021.50,37,50
05/24/2004,02:14,1021.50,1021.50,1021.25,1021.25,20,1
05/24/2004,02:15,1021.25,1021.25,1021.25,1021.25,0,14
05/24/2004,02:18,1021.00,1021.00,1020.75,1021.00,26,42
05/24/2004,02:19,1021.00,1021.00,1021.00,1021.00,55,0
05/24/2004,02:21,1021.00,1021.00,1020.75,1021.00,51,152
05/24/2004,02:22,1021.00,1021.00,1021.00,1021.00,16,0
05/24/2004,02:24,1021.00,1021.25,1021.00,1021.25,127,0
05/24/2004,02:25,1021.25,1021.25,1021.00,1021.25,35,10
05/24/2004,02:26,1021.25,1021.25,1021.25,1021.25,14,0
05/24/2004,02:27,1021.25,1021.25,1021.25,1021.25,6,0
05/24/2004,02:28,1021.25,1021.25,1021.00,1021.00,3,5
05/24/2004,02:30,1021.00,1021.00,1021.00,1021.00,0,1
05/24/2004,02:32,1021.25,1021.25,1021.25,1021.25,6,0
05/24/2004,02:33,1021.25,1021.50,1021.25,1021.50,13,0
05/24/2004,02:34,1021.25,1021.25,1021.25,1021.25,0,3
05/24/2004,02:36,1021.00,1021.25,1021.00,1021.25,30,2
05/24/2004,02:37,1021.25,1021.25,1021.25,1021.25,3,0
05/24/2004,02:38,1021.25,1021.25,1021.25,1021.25,24,0
05/24/2004,02:40,1021.25,1021.25,1021.25,1021.25,34,0
05/24/2004,02:41,1021.50,1021.50,1021.50,1021.50,1,0
05/24/2004,02:43,1021.50,1021.75,1021.50,1021.75,95,0
05/24/2004,02:44,1021.75,1021.75,1021.75,1021.75,97,0
05/24/2004,02:45,1021.75,1021.75,1021.75,1021.75,15,0
05/24/2004,02:46,1021.75,1021.75,1021.50,1021.50,16,60
05/24/2004,02:47,1021.50,1021.50,1021.50,1021.50,0,99
05/24/2004,02:48,1021.50,1021.75,1021.50,1021.75,7,9
05/24/2004,02:49,1021.75,1021.75,1021.50,1021.75,6,35
05/24/2004,02:50,1021.75,1021.75,1021.75,1021.75,2,0
05/24/2004,02:51,1021.50,1021.50,1021.25,1021.50,2,25
05/24/2004,02:52,1021.50,1021.50,1021.50,1021.50,21,0
05/24/2004,02:53,1021.50,1021.50,1021.50,1021.50,12,0
05/24/2004,02:54,1021.75,1021.75,1021.75,1021.75,47,0
05/24/2004,02:55,1021.75,1022.00,1021.75,1021.75,2,2
05/24/2004,02:56,1022.00,1022.00,1022.00,1022.00,5,0
05/24/2004,02:57,1021.75,1021.75,1021.75,1021.75,0,56
05/24/2004,02:58,1021.75,1022.00,1021.75,1022.00,37,13
05/24/2004,02:59,1022.25,1022.25,1022.25,1022.25,86,0
05/24/2004,03:00,1022.25,1022.75,1022.25,1022.50,63,1
05/24/2004,03:01,1022.75,1022.75,1022.50,1022.75,13,21
05/24/2004,03:02,1022.50,1023.00,1022.50,1023.00,86,22
05/24/2004,03:03,1023.00,1023.25,1023.00,1023.25,14,11
05/24/2004,03:04,1023.00,1023.00,1022.75,1023.00,21,27
05/24/2004,03:05,1023.00,1023.00,1023.00,1023.00,4,0
05/24/2004,03:06,1022.75,1023.25,1022.75,1023.25,31,1
05/24/2004,03:07,1023.00,1023.00,1023.00,1023.00,0,40
05/24/2004,03:08,1023.25,1023.25,1023.25,1023.25,26,0
05/24/2004,03:09,1023.00,1023.50,1023.00,1023.25,133,46
05/24/2004,03:10,1023.25,1023.75,1023.25,1023.75,73,27
05/24/2004,03:11,1023.50,1024.00,1023.50,1023.50,51,18
05/24/2004,03:12,1023.50,1023.75,1023.50,1023.75,73,8
05/24/2004,03:13,1023.75,1024.00,1023.75,1024.00,9,6
05/24/2004,03:14,1024.00,1024.25,1024.00,1024.25,67,32
05/24/2004,03:15,1024.00,1024.50,1024.00,1024.25,58,26
05/24/2004,03:16,1024.25,1024.25,1024.00,1024.00,0,33
05/24/2004,03:17,1024.00,1024.00,1024.00,1024.00,0,20
05/24/2004,03:18,1024.00,1024.00,1023.75,1023.75,0,15
05/24/2004,03:19,1023.75,1023.75,1023.75,1023.75,0,35
05/24/2004,03:20,1023.75,1023.75,1023.75,1023.75,0,10
05/24/2004,03:21,1023.75,1024.00,1023.75,1023.75,32,6
05/24/2004,03:22,1024.00,1024.25,1024.00,1024.00,93,2
05/24/2004,03:23,1024.25,1024.25,1024.00,1024.25,109,3
05/24/2004,03:24,1024.50,1024.75,1024.50,1024.50,81,1
05/24/2004,03:25,1024.50,1024.50,1024.25,1024.25,0,76
05/24/2004,03:26,1024.25,1024.25,1024.00,1024.00,0,21
05/24/2004,03:27,1024.25,1024.25,1024.25,1024.25,1,0
05/24/2004,03:28,1024.25,1024.25,1024.00,1024.25,14,25
05/24/2004,03:29,1024.25,1024.25,1024.25,1024.25,29,0
05/24/2004,03:30,1024.00,1024.00,1024.00,1024.00,0,4
05/24/2004,03:31,1024.25,1024.25,1024.00,1024.00,12,2
05/24/2004,03:32,1024.00,1024.25,1024.00,1024.25,1,2
05/24/2004,03:33,1024.25,1024.25,1024.25,1024.25,34,0
05/24/2004,03:34,1024.25,1024.25,1024.25,1024.25,3,0
05/24/2004,03:35,1024.50,1024.50,1024.25,1024.25,19,4
05/24/2004,03:36,1024.50,1024.50,1024.50,1024.50,22,0
05/24/2004,03:37,1024.50,1024.75,1024.50,1024.50,18,6
05/24/2004,03:38,1024.50,1024.50,1024.50,1024.50,0,28
05/24/2004,03:39,1024.50,1024.50,1024.50,1024.50,0,6
05/24/2004,03:41,1024.50,1024.50,1024.50,1024.50,0,18
05/24/2004,03:42,1024.50,1024.50,1024.50,1024.50,0,48
05/24/2004,03:43,1024.50,1024.50,1024.50,1024.50,0,76
05/24/2004,03:44,1024.25,1024.50,1024.25,1024.50,12,33
05/24/2004,03:45,1024.50,1024.50,1024.25,1024.25,1,30
05/24/2004,03:46,1024.25,1024.50,1024.25,1024.50,23,19
05/24/2004,03:47,1024.50,1025.00,1024.50,1024.75,102,11
05/24/2004,03:48,1024.75,1025.25,1024.75,1025.25,254,36
05/24/2004,03:49,1025.00,1025.25,1025.00,1025.25,22,10
05/24/2004,03:50,1025.25,1025.25,1025.00,1025.00,35,80
05/24/2004,03:51,1025.00,1025.00,1025.00,1025.00,0,42
05/24/2004,03:52,1025.00,1025.25,1025.00,1025.25,25,11
05/24/2004,03:53,1025.25,1025.25,1025.00,1025.25,39,14
05/24/2004,03:54,1025.25,1025.25,1025.25,1025.25,21,0
05/24/2004,03:55,1025.25,1025.75,1025.00,1025.50,149,48
05/24/2004,03:56,1025.50,1026.25,1025.50,1025.75,421,79
05/24/2004,03:57,1025.75,1026.00,1025.75,1026.00,2,40
05/24/2004,03:58,1026.00,1026.00,1025.75,1025.75,2,21
05/24/2004,03:59,1025.50,1025.50,1025.50,1025.50,0,102
05/24/2004,04:00,1025.50,1025.75,1025.50,1025.75,16,3
05/24/2004,04:01,1025.75,1025.75,1025.50,1025.50,20,1
05/24/2004,04:02,1025.75,1026.00,1025.75,1026.00,108,0
05/24/2004,04:03,1026.25,1026.50,1026.25,1026.25,120,37
05/24/2004,04:04,1026.00,1026.25,1026.00,1026.25,27,4
05/24/2004,04:05,1026.25,1026.25,1026.25,1026.25,24,0
05/24/2004,04:06,1026.25,1026.50,1026.25,1026.50,37,2
05/24/2004,04:07,1026.25,1026.25,1026.25,1026.25,0,53
05/24/2004,04:08,1026.00,1026.25,1025.75,1025.75,2,90
05/24/2004,04:09,1025.75,1026.00,1025.75,1025.75,1,11
05/24/2004,04:10,1025.75,1025.75,1025.75,1025.75,0,29
05/24/2004,04:11,1025.75,1025.75,1025.75,1025.75,0,10
05/24/2004,04:12,1026.00,1026.00,1025.75,1025.75,2,2
05/24/2004,04:13,1026.00,1026.00,1026.00,1026.00,20,0
05/24/2004,04:14,1026.00,1026.00,1025.75,1026.00,32,1
05/24/2004,04:15,1026.00,1026.25,1025.75,1025.75,12,17
05/24/2004,04:16,1025.75,1025.75,1025.75,1025.75,0,1
05/24/2004,04:17,1026.00,1026.00,1025.75,1025.75,4,15
05/24/2004,04:18,1025.75,1026.00,1025.50,1025.50,10,97
05/24/2004,04:19,1025.50,1025.50,1025.50,1025.50,0,1
05/24/2004,04:20,1025.50,1025.50,1025.50,1025.50,0,10
05/24/2004,04:21,1025.50,1025.50,1025.25,1025.50,1,27
05/24/2004,04:22,1025.50,1025.50,1025.50,1025.50,3,0
05/24/2004,04:23,1025.50,1025.50,1025.50,1025.50,36,0
05/24/2004,04:24,1025.50,1025.50,1025.25,1025.25,6,1
05/24/2004,04:25,1025.25,1025.25,1025.25,1025.25,0,1
05/24/2004,04:26,1025.50,1025.50,1025.25,1025.25,2,3
05/24/2004,04:27,1025.25,1025.25,1025.25,1025.25,0,2
05/24/2004,04:29,1025.25,1025.25,1025.25,1025.25,0,18
05/24/2004,04:30,1025.25,1025.50,1025.25,1025.50,52,2
05/24/2004,04:31,1025.25,1025.25,1025.25,1025.25,0,5
05/24/2004,04:32,1025.50,1025.50,1025.50,1025.50,20,0
05/24/2004,04:33,1025.50,1025.75,1025.50,1025.75,16,0
05/24/2004,04:35,1025.50,1025.50,1025.50,1025.50,0,4
05/24/2004,04:36,1025.75,1025.75,1025.75,1025.75,5,0
05/24/2004,04:38,1025.75,1025.75,1025.50,1025.50,45,2
05/24/2004,04:39,1025.50,1025.75,1025.50,1025.50,1,134
05/24/2004,04:40,1025.50,1025.75,1025.50,1025.75,2,124
05/24/2004,04:41,1025.75,1025.75,1025.50,1025.75,31,1
05/24/2004,04:42,1026.00,1026.00,1025.75,1025.75,13,35
05/24/2004,04:43,1025.75,1026.00,1025.75,1025.75,20,102
05/24/2004,04:44,1025.75,1026.00,1025.75,1025.75,1,26
05/24/2004,04:45,1025.75,1025.75,1025.75,1025.75,0,82
05/24/2004,04:46,1025.75,1025.75,1025.75,1025.75,0,9
05/24/2004,04:47,1025.75,1025.75,1025.75,1025.75,0,12
05/24/2004,04:48,1026.00,1026.00,1026.00,1026.00,136,0
05/24/2004,04:49,1025.75,1025.75,1025.75,1025.75,0,1
05/24/2004,04:50,1025.75,1025.75,1025.75,1025.75,0,15
05/24/2004,04:51,1025.75,1026.00,1025.75,1025.75,1,31
05/24/2004,04:52,1025.50,1025.50,1025.50,1025.50,0,1
05/24/2004,04:54,1025.75,1025.75,1025.75,1025.75,2,0
05/24/2004,04:55,1025.75,1025.75,1025.75,1025.75,1,0
05/24/2004,04:56,1025.50,1025.75,1025.50,1025.75,1,1
05/24/2004,04:57,1025.75,1025.75,1025.50,1025.50,5,33
05/24/2004,04:58,1025.50,1025.50,1025.50,1025.50,0,5
05/24/2004,04:59,1025.50,1025.50,1025.50,1025.50,0,7
05/24/2004,05:00,1025.50,1025.50,1025.50,1025.50,0,34
05/24/2004,05:01,1025.50,1025.75,1025.25,1025.25,25,19
05/24/2004,05:02,1025.50,1025.50,1025.25,1025.25,8,157
05/24/2004,05:03,1025.00,1025.25,1025.00,1025.25,47,3
05/24/2004,05:04,1025.50,1025.50,1025.25,1025.25,10,2
05/24/2004,05:07,1025.50,1025.50,1025.25,1025.25,1,3
05/24/2004,05:08,1025.25,1025.25,1025.25,1025.25,0,43
05/24/2004,05:09,1025.50,1025.50,1025.50,1025.50,85,0
05/24/2004,05:11,1025.50,1025.50,1025.50,1025.50,5,0
05/24/2004,05:12,1025.25,1025.25,1024.75,1024.75,10,311
05/24/2004,05:13,1025.00,1025.00,1025.00,1025.00,10,0
05/24/2004,05:14,1025.00,1025.25,1025.00,1025.00,58,20
05/24/2004,05:15,1025.00,1025.25,1025.00,1025.00,2,21
05/24/2004,05:16,1025.00,1025.25,1025.00,1025.25,53,1
05/24/2004,05:17,1025.25,1025.25,1025.25,1025.25,7,0
05/24/2004,05:18,1025.25,1025.25,1025.25,1025.25,38,0
05/24/2004,05:19,1025.25,1025.50,1025.25,1025.50,26,0
05/24/2004,05:21,1025.25,1025.25,1025.25,1025.25,0,27
05/24/2004,05:22,1025.50,1025.50,1025.50,1025.50,49,0
05/24/2004,05:23,1025.50,1025.50,1025.50,1025.50,1,0
05/24/2004,05:25,1025.50,1025.50,1025.50,1025.50,1,0
05/24/2004,05:26,1025.50,1025.75,1025.50,1025.75,36,1
05/24/2004,05:27,1025.75,1025.75,1025.75,1025.75,23,0
05/24/2004,05:28,1025.75,1025.75,1025.75,1025.75,4,0
05/24/2004,05:30,1025.50,1025.75,1025.50,1025.50,100,38
05/24/2004,05:31,1025.75,1025.75,1025.50,1025.50,50,1
05/24/2004,05:32,1025.50,1026.00,1025.50,1025.75,73,101
05/24/2004,05:33,1025.75,1025.75,1025.50,1025.75,17,90
05/24/2004,05:35,1025.75,1025.75,1025.50,1025.75,22,5
05/24/2004,05:36,1025.75,1025.75,1025.75,1025.75,2,0
05/24/2004,05:37,1025.75,1025.75,1025.75,1025.75,14,0
05/24/2004,05:38,1025.75,1026.00,1025.75,1026.00,30,0
05/24/2004,05:39,1026.00,1026.25,1026.00,1026.25,7,17
05/24/2004,05:40,1026.25,1026.25,1026.00,1026.00,1,4
05/24/2004,05:41,1026.00,1026.00,1026.00,1026.00,0,2
05/24/2004,05:42,1026.00,1026.00,1026.00,1026.00,0,7
05/24/2004,05:43,1025.75,1025.75,1025.75,1025.75,0,1
05/24/2004,05:44,1026.00,1026.00,1026.00,1026.00,108,0
05/24/2004,05:45,1026.25,1026.25,1026.00,1026.00,1,64
05/24/2004,05:46,1025.75,1025.75,1025.75,1025.75,0,58
05/24/2004,05:47,1025.75,1025.75,1025.75,1025.75,0,4
05/24/2004,05:48,1025.50,1025.75,1025.50,1025.75,1,15
05/24/2004,05:49,1025.75,1025.75,1025.50,1025.50,1,1
05/24/2004,05:50,1025.50,1025.50,1025.50,1025.50,0,8
05/24/2004,05:51,1025.50,1025.50,1025.50,1025.50,0,30
05/24/2004,05:52,1025.50,1025.50,1025.50,1025.50,0,2
05/24/2004,05:54,1025.50,1025.50,1025.50,1025.50,0,81
05/24/2004,05:55,1025.25,1025.25,1025.25,1025.25,0,49
05/24/2004,05:56,1025.00,1025.00,1025.00,1025.00,0,10
05/24/2004,05:57,1025.00,1025.00,1025.00,1025.00,0,6
05/24/2004,05:58,1025.00,1025.25,1025.00,1025.25,34,5
05/24/2004,05:59,1025.25,1025.25,1024.75,1024.75,57,149
05/24/2004,06:00,1024.75,1025.00,1024.75,1025.00,6,10
05/24/2004,06:01,1025.00,1025.00,1024.75,1024.75,7,14
05/24/2004,06:02,1025.00,1025.00,1025.00,1025.00,1,0
05/24/2004,06:03,1025.00,1025.00,1025.00,1025.00,10,0
05/24/2004,06:04,1025.00,1025.00,1024.75,1024.75,32,2
05/24/2004,06:05,1024.75,1024.75,1024.75,1024.75,0,2
05/24/2004,06:06,1024.75,1024.75,1024.75,1024.75,0,1
05/24/2004,06:07,1025.00,1025.00,1025.00,1025.00,1,0
05/24/2004,06:08,1025.00,1025.00,1025.00,1025.00,6,0
05/24/2004,06:10,1025.00,1025.25,1024.75,1025.00,80,4
05/24/2004,06:11,1025.00,1025.00,1025.00,1025.00,90,0
05/24/2004,06:12,1025.00,1025.00,1025.00,1025.00,1,0
05/24/2004,06:13,1025.25,1025.25,1025.25,1025.25,3,0
05/24/2004,06:14,1025.25,1025.25,1025.25,1025.25,6,0
05/24/2004,06:15,1025.25,1025.25,1025.25,1025.25,2,0
05/24/2004,06:16,1025.25,1025.25,1025.25,1025.25,42,0
05/24/2004,06:17,1025.25,1025.25,1025.25,1025.25,1,0
05/24/2004,06:18,1025.25,1025.25,1024.75,1024.75,26,72
05/24/2004,06:20,1025.00,1025.00,1024.75,1024.75,1,11
05/24/2004,06:21,1024.75,1024.75,1024.75,1024.75,0,21
05/24/2004,06:22,1024.75,1024.75,1024.50,1024.75,11,51
05/24/2004,06:23,1024.75,1025.00,1024.75,1024.75,20,26
05/24/2004,06:24,1024.75,1024.75,1024.75,1024.75,0,21
05/24/2004,06:25,1025.00,1025.00,1024.75,1024.75,7,15
05/24/2004,06:26,1024.75,1024.75,1024.50,1024.50,0,26
05/24/2004,06:27,1024.75,1024.75,1024.75,1024.75,10,0
05/24/2004,06:28,1024.50,1024.50,1024.00,1024.50,29,269
05/24/2004,06:29,1024.25,1024.25,1024.00,1024.00,4,85
05/24/2004,06:30,1024.00,1024.00,1023.75,1024.00,118,31
05/24/2004,06:31,1024.00,1024.00,1023.75,1023.75,26,4
05/24/2004,06:32,1023.75,1024.00,1023.75,1024.00,31,1
05/24/2004,06:33,1024.25,1024.25,1024.25,1024.25,37,0
05/24/2004,06:34,1024.25,1024.25,1024.25,1024.25,4,0
05/24/2004,06:35,1024.25,1024.25,1024.00,1024.25,12,6
05/24/2004,06:36,1024.00,1024.25,1024.00,1024.25,4,12
05/24/2004,06:37,1024.25,1024.25,1024.25,1024.25,3,0
05/24/2004,06:38,1024.25,1024.25,1024.00,1024.00,12,75
05/24/2004,06:39,1023.75,1024.00,1023.75,1023.75,5,3
05/24/2004,06:40,1024.00,1024.25,1024.00,1024.00,41,27
05/24/2004,06:41,1024.00,1024.00,1023.75,1024.00,64,11
05/24/2004,06:42,1023.75,1024.00,1023.75,1024.00,2,2
05/24/2004,06:43,1024.00,1024.00,1023.75,1024.00,29,25
05/24/2004,06:44,1024.00,1024.00,1024.00,1024.00,6,0
05/24/2004,06:45,1024.00,1024.00,1024.00,1024.00,70,0
05/24/2004,06:46,1024.00,1024.00,1023.75,1024.00,91,2
05/24/2004,06:47,1024.00,1024.00,1024.00,1024.00,54,0
05/24/2004,06:48,1024.00,1024.25,1023.75,1024.25,23,7
05/24/2004,06:49,1024.25,1024.25,1023.75,1024.00,15,115
05/24/2004,06:50,1024.00,1024.25,1023.75,1024.25,26,1
05/24/2004,06:51,1024.25,1024.25,1024.25,1024.25,2,0
05/24/2004,06:53,1024.00,1024.00,1024.00,1024.00,0,13
05/24/2004,06:54,1024.25,1024.25,1024.25,1024.25,10,0
05/24/2004,06:55,1024.25,1024.25,1024.00,1024.00,6,10
05/24/2004,06:56,1024.25,1024.25,1024.25,1024.25,230,0
05/24/2004,06:57,1024.25,1024.25,1024.25,1024.25,1,0
05/24/2004,06:58,1024.25,1024.25,1024.00,1024.25,20,50
05/24/2004,06:59,1024.25,1024.50,1024.25,1024.25,224,10
05/24/2004,07:00,1024.25,1024.50,1024.00,1024.00,3,206
05/24/2004,07:01,1024.00,1024.25,1023.75,1024.00,82,257
05/24/2004,07:02,1024.00,1024.25,1024.00,1024.00,52,66
05/24/2004,07:04,1024.25,1024.25,1024.00,1024.00,3,1
05/24/2004,07:05,1024.25,1024.25,1024.00,1024.00,23,67
05/24/2004,07:06,1024.25,1024.25,1023.75,1024.00,8,132
05/24/2004,07:07,1024.00,1024.00,1024.00,1024.00,75,0
05/24/2004,07:08,1024.00,1024.00,1024.00,1024.00,75,0
05/24/2004,07:09,1024.00,1024.00,1024.00,1024.00,11,0
05/24/2004,07:10,1024.00,1024.25,1024.00,1024.25,2,0
05/24/2004,07:11,1024.00,1024.25,1024.00,1024.00,4,11
05/24/2004,07:13,1024.25,1024.25,1024.00,1024.00,10,1
05/24/2004,07:14,1024.00,1024.25,1024.00,1024.25,2,35
05/24/2004,07:15,1024.00,1024.00,1024.00,1024.00,0,13
05/24/2004,07:16,1024.00,1024.00,1023.75,1023.75,0,50
05/24/2004,07:17,1024.00,1024.25,1023.75,1024.00,35,10
05/24/2004,07:18,1024.00,1024.00,1024.00,1024.00,0,3
05/24/2004,07:19,1024.00,1024.25,1023.75,1023.75,3,17
05/24/2004,07:20,1024.00,1024.25,1023.75,1024.00,14,10
05/24/2004,07:21,1024.00,1024.00,1023.75,1024.00,93,70
05/24/2004,07:22,1024.00,1024.25,1024.00,1024.25,319,0
05/24/2004,07:23,1024.25,1024.25,1024.25,1024.25,104,0
05/24/2004,07:24,1024.50,1024.50,1024.25,1024.25,10,2
05/24/2004,07:25,1024.25,1024.50,1024.25,1024.50,2,47
05/24/2004,07:26,1024.25,1024.50,1024.25,1024.50,19,36
05/24/2004,07:27,1024.50,1024.50,1024.25,1024.25,6,39
05/24/2004,07:28,1024.25,1024.50,1024.25,1024.25,2,45
05/24/2004,07:29,1024.50,1024.50,1024.25,1024.25,2,2
05/24/2004,07:30,1024.25,1024.25,1024.25,1024.25,0,33
05/24/2004,07:31,1024.25,1024.25,1024.25,1024.25,0,12
05/24/2004,07:32,1024.25,1024.25,1024.25,1024.25,0,65
05/24/2004,07:33,1024.25,1024.50,1024.25,1024.50,5,4
05/24/2004,07:34,1024.25,1024.25,1024.25,1024.25,0,21
05/24/2004,07:35,1024.50,1024.50,1024.25,1024.25,4,71
05/24/2004,07:36,1024.25,1024.50,1024.00,1024.50,139,13
05/24/2004,07:37,1024.25,1024.50,1024.25,1024.25,1,62
05/24/2004,07:38,1024.50,1024.50,1024.50,1024.50,20,0
05/24/2004,07:39,1024.50,1024.75,1024.50,1024.75,171,10
05/24/2004,07:40,1024.75,1025.00,1024.75,1024.75,32,8
05/24/2004,07:41,1024.75,1024.75,1024.75,1024.75,0,12
05/24/2004,07:42,1024.75,1024.75,1024.75,1024.75,0,2
05/24/2004,07:43,1025.00,1025.00,1024.75,1025.00,10,11
05/24/2004,07:44,1024.75,1025.00,1024.75,1024.75,3,13
05/24/2004,07:45,1024.75,1025.50,1024.75,1025.25,480,36
05/24/2004,07:46,1025.25,1025.50,1025.00,1025.00,19,130
05/24/2004,07:47,1025.00,1025.00,1025.00,1025.00,0,78
05/24/2004,07:48,1025.00,1025.25,1025.00,1025.00,50,47
05/24/2004,07:49,1024.75,1025.00,1024.75,1024.75,1,3
05/24/2004,07:50,1025.00,1025.00,1025.00,1025.00,55,0
05/24/2004,07:51,1025.00,1025.00,1025.00,1025.00,30,0
05/24/2004,07:52,1025.00,1025.00,1025.00,1025.00,38,0
05/24/2004,07:53,1025.00,1025.00,1024.50,1024.50,72,157
05/24/2004,07:54,1024.50,1024.75,1024.50,1024.50,2,24
05/24/2004,07:55,1024.50,1024.50,1024.50,1024.50,0,12
05/24/2004,07:56,1024.50,1024.50,1024.25,1024.25,7,71
05/24/2004,07:57,1024.25,1024.50,1024.25,1024.25,1,24
05/24/2004,07:58,1024.25,1024.25,1024.00,1024.00,0,80
05/24/2004,07:59,1024.00,1024.00,1024.00,1024.00,0,1
05/24/2004,08:00,1024.25,1024.25,1024.25,1024.25,61,0
05/24/2004,08:01,1024.25,1024.50,1024.25,1024.25,188,22
05/24/2004,08:02,1024.50,1024.50,1024.25,1024.50,61,1
05/24/2004,08:03,1024.50,1024.50,1024.25,1024.50,4,5
05/24/2004,08:04,1024.50,1024.50,1024.25,1024.25,1,67
05/24/2004,08:05,1024.25,1024.25,1024.25,1024.25,0,56
05/24/2004,08:06,1024.25,1024.25,1024.00,1024.00,0,10
05/24/2004,08:07,1024.25,1024.25,1024.00,1024.25,39,5
05/24/2004,08:08,1024.00,1024.25,1024.00,1024.25,38,11
05/24/2004,08:09,1024.00,1024.25,1024.00,1024.25,22,50
05/24/2004,08:10,1024.25,1024.25,1024.00,1024.25,186,1
05/24/2004,08:11,1024.25,1024.25,1024.00,1024.25,90,25
05/24/2004,08:12,1024.25,1024.50,1024.00,1024.25,200,35
05/24/2004,08:13,1024.00,1024.25,1024.00,1024.25,17,6
05/24/2004,08:14,1024.25,1024.25,1024.25,1024.25,38,0
05/24/2004,08:15,1024.25,1024.25,1024.25,1024.25,98,0
05/24/2004,08:16,1024.25,1024.25,1024.00,1024.00,11,35
05/24/2004,08:17,1024.00,1024.00,1024.00,1024.00,0,7
05/24/2004,08:18,1024.00,1024.25,1024.00,1024.25,2,16
05/24/2004,08:19,1024.00,1024.25,1024.00,1024.00,1,163
05/24/2004,08:20,1024.00,1024.25,1024.00,1024.00,2,22
05/24/2004,08:21,1024.25,1024.25,1024.00,1024.25,115,14
05/24/2004,08:22,1024.00,1024.00,1024.00,1024.00,0,92
05/24/2004,08:23,1024.00,1024.25,1023.75,1024.25,34,56
05/24/2004,08:24,1024.00,1024.00,1023.75,1024.00,78,18
05/24/2004,08:25,1024.00,1024.00,1024.00,1024.00,10,0
05/24/2004,08:26,1023.75,1024.00,1023.75,1024.00,35,337
05/24/2004,08:27,1023.75,1024.00,1023.50,1024.00,28,63
05/24/2004,08:28,1023.75,1024.00,1023.75,1024.00,107,35
05/24/2004,08:29,1023.75,1024.25,1023.75,1024.25,322,3
05/24/2004,08:30,1024.25,1024.75,1023.75,1024.50,1437,932
05/24/2004,08:31,1024.75,1024.75,1023.75,1024.00,670,1503
05/24/2004,08:32,1024.00,1024.50,1023.75,1024.25,1565,343
05/24/2004,08:33,1024.25,1024.50,1024.00,1024.25,1629,1130
05/24/2004,08:34,1024.00,1024.25,1023.75,1023.75,234,1538
05/24/2004,08:35,1023.75,1024.00,1023.50,1023.50,422,1921
05/24/2004,08:36,1023.50,1024.25,1023.50,1024.00,1049,336
05/24/2004,08:37,1024.00,1024.75,1024.00,1024.75,2059,356
05/24/2004,08:38,1024.75,1025.75,1024.25,1025.50,3663,1624
05/24/2004,08:39,1025.75,1025.75,1025.00,1025.00,314,2099
05/24/2004,08:40,1025.25,1025.25,1024.50,1024.50,643,3171
05/24/2004,08:41,1024.50,1024.75,1024.25,1024.25,371,717
05/24/2004,08:42,1024.50,1024.50,1023.75,1024.25,535,1692
05/24/2004,08:43,1024.00,1024.50,1023.50,1024.00,1610,2346
05/24/2004,08:44,1024.25,1024.25,1023.00,1023.25,544,2724
05/24/2004,08:45,1023.25,1024.25,1023.25,1024.25,1681,946
05/24/2004,08:46,1024.00,1025.25,1024.00,1025.25,1964,634
05/24/2004,08:47,1025.25,1026.50,1025.25,1026.00,4519,982
05/24/2004,08:48,1026.00,1027.00,1025.75,1026.75,3537,1015
05/24/2004,08:49,1026.75,1026.75,1025.75,1026.50,1018,1798
05/24/2004,08:50,1026.50,1026.50,1025.75,1026.00,488,855
05/24/2004,08:51,1026.00,1026.00,1025.50,1025.75,284,504
05/24/2004,08:52,1025.50,1025.75,1025.25,1025.25,380,2132
05/24/2004,08:53,1025.25,1025.75,1025.25,1025.75,1777,1448
05/24/2004,08:54,1025.75,1026.00,1025.50,1025.50,625,640
05/24/2004,08:55,1025.50,1026.25,1025.25,1026.00,2389,1190
05/24/2004,08:56,1026.00,1026.50,1025.75,1026.25,2052,709
05/24/2004,08:57,1026.50,1026.50,1026.00,1026.00,84,864
05/24/2004,08:58,1026.00,1026.50,1025.50,1025.50,906,1757
05/24/2004,08:59,1025.50,1025.75,1025.50,1025.50,46,238
05/24/2004,09:00,1025.75,1025.75,1024.75,1025.00,1931,2746
05/24/2004,09:01,1025.00,1025.75,1024.75,1025.50,1945,1687
05/24/2004,09:02,1025.25,1025.50,1025.00,1025.50,1260,838
05/24/2004,09:03,1025.50,1025.50,1024.25,1024.25,210,2565
05/24/2004,09:04,1024.25,1024.75,1024.25,1024.50,678,745
05/24/2004,09:05,1024.75,1025.00,1024.50,1025.00,504,85
05/24/2004,09:06,1025.00,1025.25,1024.50,1025.25,2101,1024
05/24/2004,09:07,1025.25,1025.75,1024.75,1024.75,541,1681
05/24/2004,09:08,1024.75,1025.25,1024.75,1025.00,1267,555
05/24/2004,09:09,1024.75,1025.00,1022.75,1022.75,2273,7043
05/24/2004,09:10,1023.00,1023.00,1022.25,1022.25,1648,3561
05/24/2004,09:11,1022.50,1023.50,1021.50,1023.25,5670,3680
05/24/2004,09:12,1023.25,1023.50,1023.00,1023.00,834,866
05/24/2004,09:13,1023.25,1023.25,1022.75,1023.00,954,1547
05/24/2004,09:14,1023.25,1023.50,1023.00,1023.25,906,462
05/24/2004,09:15,1023.00,1023.25,1023.00,1023.00,603,171
05/24/2004,09:16,1023.00,1023.25,1023.00,1023.00,89,654
05/24/2004,09:17,1023.00,1023.25,1022.00,1022.00,556,4719
05/24/2004,09:18,1022.00,1022.25,1021.75,1022.25,1855,1127
05/24/2004,09:19,1022.25,1022.25,1021.75,1022.00,1154,1393
05/24/2004,09:20,1022.25,1022.50,1022.00,1022.50,989,711
05/24/2004,09:21,1022.25,1022.50,1021.00,1021.75,1535,4234
05/24/2004,09:22,1021.75,1021.75,1021.00,1021.50,892,2832
05/24/2004,09:23,1021.25,1022.25,1021.25,1022.00,2365,606
05/24/2004,09:24,1022.00,1022.00,1020.50,1021.00,1659,3830
05/24/2004,09:25,1020.75,1021.00,1020.25,1020.75,1884,4317
05/24/2004,09:26,1020.75,1021.75,1020.75,1021.50,2365,787
05/24/2004,09:27,1021.50,1021.75,1021.25,1021.75,1045,991
05/24/2004,09:28,1021.50,1022.00,1021.25,1022.00,2850,178
05/24/2004,09:29,1022.25,1022.50,1021.50,1021.75,1381,970
05/24/2004,09:30,1021.50,1022.00,1021.50,1021.75,457,201
05/24/2004,09:31,1022.00,1022.00,1021.50,1021.75,665,1370
05/24/2004,09:32,1021.75,1022.25,1021.25,1021.25,528,1320
05/24/2004,09:33,1021.25,1022.00,1021.25,1021.75,695,361
05/24/2004,09:34,1021.75,1022.25,1021.50,1022.00,667,427
05/24/2004,09:35,1022.00,1022.25,1021.75,1022.00,904,463
05/24/2004,09:36,1022.25,1022.25,1021.25,1021.25,563,863
05/24/2004,09:37,1021.25,1022.00,1021.00,1021.50,680,1588
05/24/2004,09:38,1021.75,1023.00,1021.50,1023.00,2621,312
05/24/2004,09:39,1023.00,1023.25,1022.75,1023.00,1543,911
05/24/2004,09:40,1023.00,1023.25,1022.50,1023.00,977,1741
05/24/2004,09:41,1023.00,1023.50,1022.75,1023.00,1188,906
05/24/2004,09:42,1023.00,1023.50,1023.00,1023.50,697,222
05/24/2004,09:43,1023.50,1024.00,1023.25,1023.75,2896,1069
05/24/2004,09:44,1023.50,1023.75,1023.00,1023.25,130,793
05/24/2004,09:45,1023.00,1023.75,1023.00,1023.50,702,486
05/24/2004,09:46,1023.50,1023.50,1023.00,1023.25,202,831
05/24/2004,09:47,1023.25,1023.75,1023.00,1023.00,700,932
05/24/2004,09:48,1023.00,1023.50,1023.00,1023.25,280,295
05/24/2004,09:49,1023.25,1023.50,1022.75,1022.75,34,1363
05/24/2004,09:50,1022.75,1023.00,1022.25,1022.50,401,2523
05/24/2004,09:51,1022.50,1022.50,1022.00,1022.50,788,2310
05/24/2004,09:52,1022.25,1023.50,1022.25,1023.00,2187,1054
05/24/2004,09:53,1023.00,1023.25,1022.75,1023.00,553,507
05/24/2004,09:54,1023.00,1024.00,1022.75,1023.75,1723,541
05/24/2004,09:55,1023.75,1024.00,1022.75,1023.00,376,1112
05/24/2004,09:56,1022.75,1023.25,1022.75,1023.25,331,126
05/24/2004,09:57,1023.25,1023.50,1022.75,1023.00,327,325
05/24/2004,09:58,1023.00,1023.50,1022.75,1023.25,599,215
05/24/2004,09:59,1023.25,1023.50,1022.75,1022.75,121,807
05/24/2004,10:00,1022.75,1023.25,1022.50,1023.00,779,860
05/24/2004,10:01,1023.25,1023.25,1022.75,1022.75,40,225
05/24/2004,10:02,1023.00,1023.75,1022.75,1023.75,1508,92
05/24/2004,10:03,1023.75,1024.00,1023.00,1023.00,266,1634
05/24/2004,10:04,1023.00,1023.00,1022.25,1022.50,196,886
05/24/2004,10:05,1022.25,1022.50,1022.00,1022.00,126,1585
05/24/2004,10:06,1022.00,1022.25,1021.75,1021.75,345,1079
05/24/2004,10:07,1021.75,1022.25,1021.75,1022.25,672,255
05/24/2004,10:08,1022.25,1022.25,1021.00,1021.25,555,3003
05/24/2004,10:09,1021.50,1022.00,1020.75,1021.00,1061,1872
05/24/2004,10:10,1020.75,1021.25,1020.50,1020.75,1233,1320
05/24/2004,10:11,1021.00,1021.00,1019.75,1020.00,909,4310
05/24/2004,10:12,1020.25,1021.00,1020.00,1020.50,626,300
05/24/2004,10:13,1020.75,1021.00,1020.25,1020.75,714,663
05/24/2004,10:14,1020.75,1020.75,1019.75,1019.75,466,3344
05/24/2004,10:15,1019.75,1019.75,1019.25,1019.50,1693,2191
05/24/2004,10:16,1019.50,1020.00,1019.25,1020.00,2155,1270
05/24/2004,10:17,1020.00,1020.50,1019.75,1020.50,667,1043
05/24/2004,10:18,1020.25,1020.75,1020.00,1020.50,823,398
05/24/2004,10:19,1020.50,1020.75,1019.75,1020.00,457,1633
05/24/2004,10:20,1020.00,1020.75,1019.75,1020.00,1204,625
05/24/2004,10:21,1020.00,1020.50,1019.75,1020.00,1021,1002
05/24/2004,10:22,1020.00,1020.75,1020.00,1020.50,1120,303
05/24/2004,10:23,1020.50,1020.75,1020.25,1020.50,318,74
05/24/2004,10:24,1020.50,1020.50,1020.00,1020.25,157,343
05/24/2004,10:25,1020.25,1020.75,1020.25,1020.75,677,63
05/24/2004,10:26,1020.50,1020.75,1020.25,1020.50,114,298
05/24/2004,10:27,1020.50,1020.50,1019.75,1019.75,278,1003
05/24/2004,10:28,1020.00,1020.00,1019.50,1019.50,408,369
05/24/2004,10:29,1019.50,1019.75,1018.75,1019.00,1044,3106
05/24/2004,10:30,1019.00,1019.75,1018.75,1019.75,1366,2796
05/24/2004,10:31,1019.75,1020.00,1019.50,1019.50,439,850
05/24/2004,10:32,1019.50,1019.75,1018.25,1018.50,1186,3272
05/24/2004,10:33,1018.25,1018.75,1017.75,1017.75,1304,4007
05/24/2004,10:34,1017.75,1018.50,1017.50,1018.50,2751,1883
05/24/2004,10:35,1018.50,1019.00,1018.25,1018.50,1245,836
05/24/2004,10:36,1018.75,1018.75,1018.25,1018.75,1313,593
05/24/2004,10:37,1018.75,1019.00,1017.50,1017.75,737,3306
05/24/2004,10:38,1017.50,1018.50,1017.50,1018.50,2076,368
05/24/2004,10:39,1018.25,1018.75,1017.25,1017.50,1141,4070
05/24/2004,10:40,1017.50,1018.25,1017.25,1017.75,1410,469
05/24/2004,10:41,1018.00,1018.75,1017.75,1018.75,1054,620
05/24/2004,10:42,1018.50,1018.75,1018.00,1018.25,668,1283
05/24/2004,10:43,1018.00,1018.50,1018.00,1018.50,393,145
05/24/2004,10:44,1018.50,1018.75,1018.25,1018.25,425,188
05/24/2004,10:45,1018.25,1018.50,1018.25,1018.50,543,14
05/24/2004,10:46,1018.50,1018.75,1018.25,1018.75,792,144
05/24/2004,10:47,1018.75,1018.75,1018.25,1018.50,431,490
05/24/2004,10:48,1018.25,1018.50,1017.50,1017.50,764,1272
05/24/2004,10:49,1017.75,1017.75,1016.75,1017.75,2818,3222
05/24/2004,10:50,1017.75,1018.75,1017.50,1018.50,3254,917
05/24/2004,10:51,1018.50,1019.00,1018.50,1019.00,1030,306
05/24/2004,10:52,1019.00,1019.00,1018.50,1019.00,750,216
05/24/2004,10:53,1019.00,1019.25,1018.50,1019.00,764,324
05/24/2004,10:54,1019.25,1019.75,1019.00,1019.50,2343,828
05/24/2004,10:55,1019.50,1019.50,1019.00,1019.50,887,363
05/24/2004,10:56,1019.50,1019.75,1019.00,1019.25,514,678
05/24/2004,10:57,1019.25,1019.25,1018.50,1018.75,342,1196
05/24/2004,10:58,1018.75,1018.75,1018.00,1018.25,684,2745
05/24/2004,10:59,1018.25,1018.50,1018.00,1018.50,1100,638
05/24/2004,11:00,1018.50,1019.00,1018.50,1018.75,608,296
05/24/2004,11:01,1018.50,1019.00,1018.50,1018.75,261,521
05/24/2004,11:02,1018.50,1018.75,1018.25,1018.50,472,327
05/24/2004,11:03,1018.75,1019.50,1018.50,1019.25,634,185
05/24/2004,11:04,1019.25,1019.50,1019.00,1019.25,325,303
05/24/2004,11:05,1019.50,1019.50,1019.00,1019.25,206,164
05/24/2004,11:06,1019.00,1019.00,1018.75,1018.75,198,453
05/24/2004,11:07,1018.75,1019.25,1018.25,1018.50,213,1000
05/24/2004,11:08,1018.25,1018.50,1018.00,1018.00,242,959
05/24/2004,11:09,1018.00,1018.75,1018.00,1018.50,734,174
05/24/2004,11:10,1018.50,1018.50,1017.75,1018.25,636,1138
05/24/2004,11:11,1018.25,1018.50,1018.00,1018.25,41,385
05/24/2004,11:12,1018.00,1019.25,1018.00,1018.75,1309,907
05/24/2004,11:13,1018.75,1018.75,1018.50,1018.75,111,42
05/24/2004,11:14,1018.75,1019.00,1018.50,1019.00,1042,11
05/24/2004,11:15,1019.00,1019.00,1017.75,1017.75,71,2897
05/24/2004,11:16,1017.75,1018.00,1017.50,1017.75,458,759
05/24/2004,11:17,1017.50,1018.00,1017.50,1017.75,253,215
05/24/2004,11:18,1017.75,1018.25,1017.75,1018.25,446,475
05/24/2004,11:19,1018.25,1018.25,1017.75,1017.75,493,320
05/24/2004,11:20,1017.75,1018.00,1017.50,1017.50,283,1162
05/24/2004,11:21,1017.75,1018.00,1017.00,1017.25,980,1659
05/24/2004,11:22,1017.25,1017.75,1017.00,1017.25,545,1481
05/24/2004,11:23,1017.00,1017.50,1016.75,1017.50,1346,1264
05/24/2004,11:24,1017.50,1017.50,1016.75,1017.00,577,645
05/24/2004,11:25,1017.25,1017.25,1016.75,1016.75,559,563
05/24/2004,11:26,1016.75,1018.50,1016.75,1018.25,2574,887
05/24/2004,11:27,1018.50,1018.50,1017.75,1018.00,520,1259
05/24/2004,11:28,1018.00,1018.00,1017.50,1017.75,219,586
05/24/2004,11:29,1017.75,1017.75,1017.00,1017.25,939,1049
05/24/2004,11:30,1017.50,1018.00,1017.25,1018.00,386,138
05/24/2004,11:31,1017.75,1018.00,1017.50,1017.50,72,768
05/24/2004,11:32,1017.50,1017.75,1017.25,1017.50,63,213
05/24/2004,11:33,1017.75,1018.25,1017.75,1018.00,703,33
05/24/2004,11:34,1018.25,1018.25,1017.75,1018.00,307,548
05/24/2004,11:35,1018.00,1018.00,1017.50,1017.50,18,534
05/24/2004,11:36,1017.50,1017.75,1017.25,1017.50,227,260
05/24/2004,11:37,1017.50,1018.00,1017.50,1017.75,365,334
05/24/2004,11:38,1018.00,1018.00,1017.25,1017.50,302,284
05/24/2004,11:39,1017.50,1017.75,1017.25,1017.25,300,1019
05/24/2004,11:40,1017.25,1017.25,1016.50,1017.00,2535,1684
05/24/2004,11:41,1016.75,1017.75,1016.75,1017.50,1480,210
05/24/2004,11:42,1017.75,1017.75,1017.50,1017.50,626,87
05/24/2004,11:43,1017.50,1017.75,1017.25,1017.50,213,403
05/24/2004,11:44,1017.50,1017.50,1017.00,1017.00,141,1307
05/24/2004,11:45,1017.00,1018.00,1017.00,1018.00,941,65
05/24/2004,11:46,1017.75,1018.00,1017.50,1017.50,371,735
05/24/2004,11:47,1017.50,1018.25,1017.50,1018.00,211,93
05/24/2004,11:48,1018.00,1018.00,1018.00,1018.00,35,0
05/24/2004,11:49,1018.00,1018.00,1017.50,1017.75,107,571
05/24/2004,11:50,1017.75,1018.00,1017.75,1018.00,816,206
05/24/2004,11:51,1018.00,1018.00,1017.75,1018.00,28,7
05/24/2004,11:52,1017.75,1017.75,1016.75,1017.00,251,2101
05/24/2004,11:53,1017.00,1017.25,1016.75,1017.25,154,54
05/24/2004,11:54,1017.00,1017.50,1017.00,1017.25,272,116
05/24/2004,11:55,1017.50,1017.75,1017.25,1017.25,261,896
05/24/2004,11:56,1017.25,1017.50,1017.00,1017.25,78,249
05/24/2004,11:57,1017.50,1017.50,1017.00,1017.25,93,79
05/24/2004,11:58,1017.50,1017.50,1016.25,1016.75,484,2277
05/24/2004,11:59,1016.50,1017.00,1016.25,1016.50,490,1040
05/24/2004,12:00,1016.50,1017.00,1016.25,1017.00,678,240
05/24/2004,12:01,1017.00,1017.25,1016.75,1017.00,741,260
05/24/2004,12:02,1017.00,1018.00,1017.00,1017.75,886,225
05/24/2004,12:03,1017.75,1018.50,1017.75,1018.50,2427,256
05/24/2004,12:04,1018.50,1018.75,1018.25,1018.50,734,644
05/24/2004,12:05,1018.50,1018.50,1018.25,1018.50,220,113
05/24/2004,12:06,1018.25,1018.50,1018.25,1018.50,13,889
05/24/2004,12:07,1018.25,1018.50,1018.25,1018.25,17,142
05/24/2004,12:08,1018.25,1018.75,1018.25,1018.50,251,305
05/24/2004,12:09,1018.50,1019.00,1018.25,1018.25,948,410
05/24/2004,12:10,1018.50,1019.00,1018.25,1018.75,751,27
05/24/2004,12:11,1018.75,1019.25,1018.75,1018.75,680,203
05/24/2004,12:12,1019.00,1019.25,1018.75,1019.00,332,79
05/24/2004,12:13,1019.00,1019.25,1018.75,1019.00,918,105
05/24/2004,12:14,1019.00,1019.25,1018.75,1018.75,34,332
05/24/2004,12:15,1019.00,1019.00,1018.25,1018.75,405,811
05/24/2004,12:16,1018.75,1019.00,1018.75,1018.75,455,109
05/24/2004,12:17,1019.00,1019.00,1018.25,1018.25,303,624
05/24/2004,12:18,1018.25,1018.50,1018.25,1018.50,21,13
05/24/2004,12:19,1018.50,1018.75,1018.25,1018.75,265,9
05/24/2004,12:20,1018.50,1019.00,1018.50,1018.75,490,263
05/24/2004,12:21,1018.75,1019.00,1018.50,1018.75,69,135
05/24/2004,12:22,1018.75,1018.75,1018.50,1018.50,100,492
05/24/2004,12:23,1018.50,1018.50,1018.25,1018.25,19,153
05/24/2004,12:24,1018.50,1018.50,1018.25,1018.25,37,846
05/24/2004,12:25,1018.25,1018.50,1018.00,1018.25,27,245
05/24/2004,12:26,1018.25,1018.50,1018.25,1018.50,190,24
05/24/2004,12:27,1018.25,1018.50,1018.00,1018.25,4,363
05/24/2004,12:28,1018.00,1018.25,1018.00,1018.00,68,67
05/24/2004,12:29,1018.25,1018.50,1018.00,1018.50,309,54
05/24/2004,12:30,1018.25,1019.00,1018.25,1018.75,814,55
05/24/2004,12:31,1019.00,1019.75,1018.75,1019.50,1943,304
05/24/2004,12:32,1019.50,1019.75,1019.25,1019.50,118,717
05/24/2004,12:33,1019.25,1019.25,1019.00,1019.00,170,79
05/24/2004,12:34,1019.25,1019.25,1018.75,1019.00,246,382
05/24/2004,12:35,1019.00,1019.50,1019.00,1019.50,504,73
05/24/2004,12:36,1019.50,1019.75,1019.25,1019.50,212,144
05/24/2004,12:37,1019.50,1019.75,1019.50,1019.75,266,63
05/24/2004,12:38,1019.75,1020.75,1019.75,1020.25,2169,1121
05/24/2004,12:39,1020.50,1020.75,1020.00,1020.25,744,965
05/24/2004,12:40,1020.50,1020.50,1020.00,1020.50,756,265
05/24/2004,12:41,1020.50,1020.75,1020.25,1020.50,256,87
05/24/2004,12:42,1020.25,1021.00,1020.25,1021.00,943,145
05/24/2004,12:43,1021.00,1021.00,1020.25,1020.25,382,542
05/24/2004,12:44,1020.25,1020.50,1020.00,1020.25,361,586
05/24/2004,12:45,1020.25,1021.00,1020.00,1020.75,531,90
05/24/2004,12:46,1020.75,1020.75,1020.00,1020.50,301,362
05/24/2004,12:47,1020.50,1020.75,1020.25,1020.50,189,104
05/24/2004,12:48,1020.50,1020.75,1020.25,1020.50,15,438
05/24/2004,12:49,1020.50,1021.00,1020.50,1020.75,361,147
05/24/2004,12:50,1020.75,1021.00,1020.75,1020.75,188,111
05/24/2004,12:51,1020.50,1020.75,1020.50,1020.75,231,26
05/24/2004,12:52,1020.75,1021.25,1020.75,1021.25,586,18
05/24/2004,12:53,1021.25,1021.75,1021.00,1021.75,3460,99
05/24/2004,12:54,1021.75,1022.00,1021.25,1021.50,1332,1039
05/24/2004,12:55,1021.75,1022.25,1021.25,1021.25,1698,1748
05/24/2004,12:56,1021.25,1021.75,1021.25,1021.50,489,995
05/24/2004,12:57,1021.25,1021.75,1021.00,1021.00,706,497
05/24/2004,12:58,1021.25,1021.25,1020.50,1020.50,140,1823
05/24/2004,12:59,1020.50,1020.75,1020.00,1020.00,417,1456
05/24/2004,13:00,1020.25,1020.25,1020.00,1020.25,478,86
05/24/2004,13:01,1020.25,1020.25,1020.00,1020.00,112,158
05/24/2004,13:02,1020.00,1020.25,1019.75,1020.00,204,1095
05/24/2004,13:03,1020.00,1020.25,1020.00,1020.00,52,368
05/24/2004,13:04,1020.00,1020.50,1020.00,1020.50,751,165
05/24/2004,13:05,1020.50,1020.75,1020.25,1020.75,614,36
05/24/2004,13:06,1020.75,1020.75,1020.25,1020.25,136,663
05/24/2004,13:07,1020.25,1020.75,1020.00,1020.00,777,1244
05/24/2004,13:08,1020.00,1020.75,1020.00,1020.75,625,74
05/24/2004,13:09,1020.75,1020.75,1019.25,1019.25,251,3218
05/24/2004,13:10,1019.25,1019.50,1018.75,1019.50,545,765
05/24/2004,13:11,1019.25,1019.50,1019.25,1019.25,551,76
05/24/2004,13:12,1019.25,1019.50,1018.75,1018.75,183,716
05/24/2004,13:13,1018.75,1019.25,1018.75,1019.00,233,182
05/24/2004,13:14,1018.75,1019.75,1018.75,1019.75,1063,80
05/24/2004,13:15,1019.75,1019.75,1019.00,1019.50,542,1569
05/24/2004,13:16,1019.25,1019.25,1019.00,1019.25,68,514
05/24/2004,13:17,1019.00,1019.25,1018.50,1018.50,210,1119
05/24/2004,13:18,1018.50,1018.75,1018.50,1018.75,175,259
05/24/2004,13:19,1018.75,1019.00,1018.25,1018.50,508,1051
05/24/2004,13:20,1018.25,1018.75,1018.25,1018.50,355,326
05/24/2004,13:21,1018.25,1018.75,1018.25,1018.75,379,512
05/24/2004,13:22,1018.50,1019.50,1018.50,1019.25,1831,167
05/24/2004,13:23,1019.25,1019.25,1018.25,1018.25,206,1470
05/24/2004,13:24,1018.25,1018.75,1018.00,1018.50,435,1021
05/24/2004,13:25,1018.50,1018.50,1018.25,1018.25,46,34
05/24/2004,13:26,1018.50,1018.50,1018.00,1018.25,897,938
05/24/2004,13:27,1018.25,1019.00,1018.00,1018.75,1415,580
05/24/2004,13:28,1018.75,1018.75,1018.00,1018.50,1417,1974
05/24/2004,13:29,1018.25,1018.75,1018.25,1018.75,1118,347
05/24/2004,13:30,1018.75,1019.25,1018.50,1018.75,1102,1383
05/24/2004,13:31,1019.00,1019.00,1018.50,1018.75,315,441
05/24/2004,13:32,1018.75,1019.25,1018.75,1018.75,368,405
05/24/2004,13:33,1018.75,1019.00,1018.75,1018.75,394,249
05/24/2004,13:34,1018.75,1019.00,1018.50,1018.75,187,308
05/24/2004,13:35,1018.75,1019.00,1018.50,1019.00,1202,587
05/24/2004,13:36,1018.75,1019.00,1018.25,1018.50,223,474
05/24/2004,13:37,1018.50,1018.75,1018.25,1018.75,355,1525
05/24/2004,13:38,1018.75,1018.75,1018.25,1018.50,314,935
05/24/2004,13:39,1018.75,1018.75,1018.25,1018.25,31,686
05/24/2004,13:40,1018.25,1018.50,1018.00,1018.25,185,362
05/24/2004,13:41,1018.25,1018.75,1017.75,1017.75,272,1445
05/24/2004,13:42,1017.75,1018.00,1017.50,1017.75,2522,1246
05/24/2004,13:43,1017.75,1018.25,1017.75,1018.00,478,120
05/24/2004,13:44,1018.00,1018.50,1018.00,1018.25,686,348
05/24/2004,13:45,1018.25,1018.75,1018.00,1018.75,1006,135
05/24/2004,13:46,1018.75,1018.75,1018.25,1018.50,170,256
05/24/2004,13:47,1018.75,1018.75,1018.50,1018.50,185,386
05/24/2004,13:48,1018.50,1018.75,1018.25,1018.50,143,23
05/24/2004,13:49,1018.50,1018.50,1018.00,1018.00,290,395
05/24/2004,13:50,1018.00,1018.50,1018.00,1018.25,438,201
05/24/2004,13:51,1018.25,1018.25,1018.00,1018.00,9,172
05/24/2004,13:52,1018.25,1019.25,1018.25,1019.00,1266,359
05/24/2004,13:53,1019.00,1019.75,1019.00,1019.25,1240,765
05/24/2004,13:54,1019.25,1019.25,1018.75,1018.75,337,277
05/24/2004,13:55,1018.75,1019.50,1018.75,1019.25,1454,520
05/24/2004,13:56,1019.25,1019.50,1019.00,1019.00,272,336
05/24/2004,13:57,1019.00,1019.50,1018.50,1019.00,556,691
05/24/2004,13:58,1019.00,1019.00,1018.25,1018.50,850,1267
05/24/2004,13:59,1018.50,1019.25,1018.50,1019.00,702,74
05/24/2004,14:00,1019.00,1019.50,1019.00,1019.25,1202,752
05/24/2004,14:01,1019.25,1019.50,1018.75,1018.75,276,1560
05/24/2004,14:02,1018.75,1019.00,1018.75,1018.75,48,39
05/24/2004,14:03,1018.75,1019.25,1018.75,1019.00,196,10
05/24/2004,14:04,1019.25,1020.00,1018.75,1020.00,2383,482
05/24/2004,14:05,1020.00,1020.50,1019.50,1020.00,2113,2475
05/24/2004,14:06,1020.00,1020.00,1019.25,1019.50,468,1330
05/24/2004,14:07,1019.50,1020.25,1019.50,1020.00,769,198
05/24/2004,14:08,1020.00,1020.50,1020.00,1020.50,1076,435
05/24/2004,14:09,1020.25,1020.25,1019.50,1019.75,138,1457
05/24/2004,14:10,1019.75,1020.25,1019.75,1020.00,534,123
05/24/2004,14:11,1020.00,1020.50,1020.00,1020.25,159,446
05/24/2004,14:12,1020.25,1021.25,1020.00,1021.25,2885,1816
05/24/2004,14:13,1021.25,1021.50,1020.75,1021.00,520,558
05/24/2004,14:14,1020.75,1021.00,1020.00,1020.25,778,1234
05/24/2004,14:15,1020.25,1020.75,1020.25,1020.25,337,496
05/24/2004,14:16,1020.25,1020.75,1020.25,1020.50,271,13
05/24/2004,14:17,1020.75,1020.75,1020.25,1020.25,180,569
05/24/2004,14:18,1020.25,1020.50,1019.25,1019.75,409,2199
05/24/2004,14:19,1019.75,1020.25,1019.50,1020.25,691,324
05/24/2004,14:20,1020.25,1020.25,1019.75,1019.75,176,548
05/24/2004,14:21,1019.75,1020.00,1019.50,1019.75,107,300
05/24/2004,14:22,1020.00,1020.00,1019.75,1019.75,6,109
05/24/2004,14:23,1019.50,1019.75,1019.00,1019.00,700,2658
05/24/2004,14:24,1019.00,1020.00,1019.00,1019.50,2289,303
05/24/2004,14:25,1019.75,1020.00,1019.25,1020.00,1618,955
05/24/2004,14:26,1020.00,1020.25,1019.50,1019.50,1009,1858
05/24/2004,14:27,1019.50,1020.00,1019.25,1019.75,462,370
05/24/2004,14:28,1020.00,1020.00,1019.75,1019.75,388,177
05/24/2004,14:29,1019.75,1020.00,1019.50,1019.50,632,466
05/24/2004,14:30,1019.50,1020.50,1019.50,1020.25,2592,278
05/24/2004,14:31,1020.25,1020.75,1020.25,1020.50,615,255
05/24/2004,14:32,1020.50,1020.50,1020.00,1020.25,329,663
05/24/2004,14:33,1020.25,1021.00,1020.25,1021.00,2334,23
05/24/2004,14:34,1021.00,1021.25,1020.50,1021.00,1156,2277
05/24/2004,14:35,1020.75,1021.00,1020.50,1020.75,673,1476
05/24/2004,14:36,1020.75,1021.00,1020.75,1020.75,103,420
05/24/2004,14:37,1020.75,1021.00,1020.00,1020.25,738,991
05/24/2004,14:38,1020.25,1020.50,1020.00,1020.25,329,596
05/24/2004,14:39,1020.25,1020.50,1020.00,1020.25,38,460
05/24/2004,14:40,1020.00,1020.00,1019.50,1020.00,399,1743
05/24/2004,14:41,1020.00,1020.25,1019.75,1019.75,555,135
05/24/2004,14:42,1020.00,1020.50,1019.75,1020.00,1078,230
05/24/2004,14:43,1020.00,1020.25,1020.00,1020.00,8,530
05/24/2004,14:44,1020.00,1020.25,1019.75,1020.00,99,714
05/24/2004,14:45,1020.00,1020.25,1019.25,1019.25,1675,3664
05/24/2004,14:46,1019.25,1020.25,1019.25,1020.25,2345,155
05/24/2004,14:47,1020.25,1020.50,1020.00,1020.25,797,225
05/24/2004,14:48,1020.50,1021.00,1020.25,1020.75,1376,422
05/24/2004,14:49,1020.50,1022.00,1020.50,1021.50,4518,1422
05/24/2004,14:50,1021.50,1022.25,1021.25,1022.25,2918,1037
05/24/2004,14:51,1022.00,1022.50,1021.75,1022.25,2710,1379
05/24/2004,14:52,1022.25,1022.25,1021.75,1022.00,887,1273
05/24/2004,14:53,1022.00,1022.00,1021.50,1021.75,344,1759
05/24/2004,14:54,1021.75,1022.00,1021.50,1021.50,710,557
05/24/2004,14:55,1021.50,1021.75,1021.25,1021.50,316,768
05/24/2004,14:56,1021.75,1022.00,1021.50,1021.75,506,747
05/24/2004,14:57,1021.50,1021.75,1021.25,1021.25,381,806
05/24/2004,14:58,1021.25,1021.50,1020.75,1021.00,611,2843
05/24/2004,14:59,1020.75,1021.25,1020.50,1020.75,484,1292
05/24/2004,15:00,1020.75,1020.75,1020.00,1020.25,2137,4091
05/24/2004,15:01,1020.50,1021.00,1020.25,1020.75,1604,1177
05/24/2004,15:02,1021.00,1021.00,1020.50,1020.75,791,939
05/24/2004,15:03,1020.75,1021.00,1020.25,1020.25,515,877
05/24/2004,15:04,1020.25,1020.25,1019.75,1020.00,1064,1624
05/24/2004,15:05,1019.75,1020.00,1019.75,1020.00,617,186
05/24/2004,15:06,1020.00,1020.25,1019.75,1020.00,497,535
05/24/2004,15:07,1019.75,1020.00,1019.50,1019.75,67,839
05/24/2004,15:08,1019.75,1019.75,1019.25,1019.50,524,1531
05/24/2004,15:09,1019.50,1019.50,1019.00,1019.25,972,991
05/24/2004,15:10,1019.25,1019.50,1019.00,1019.25,867,206
05/24/2004,15:11,1019.50,1020.00,1019.50,1019.75,1504,394
05/24/2004,15:12,1019.75,1019.75,1019.50,1019.75,546,446
05/24/2004,15:13,1019.75,1020.25,1019.50,1020.25,1356,242
05/24/2004,15:14,1020.25,1021.00,1020.00,1020.75,1945,242
05/24/2004,15:15,1021.00,1022.50,1020.75,1022.25,3103,1623
05/24/2004,15:16,1022.25,1022.50,1022.25,1022.25,205,10
05/24/2004,15:31,1021.75,1022.25,1021.50,1022.25,104,245
05/24/2004,15:32,1022.00,1022.25,1022.00,1022.00,1,102
05/24/2004,15:33,1022.00,1022.00,1022.00,1022.00,0,50
05/24/2004,15:34,1022.00,1022.50,1022.00,1022.50,200,3
05/24/2004,15:35,1022.50,1023.25,1022.25,1023.25,474,21
05/24/2004,15:36,1023.25,1023.50,1023.00,1023.25,126,83
05/24/2004,15:37,1023.25,1024.00,1023.25,1024.00,277,16
05/24/2004,15:38,1024.00,1024.00,1023.75,1024.00,5,13
05/24/2004,15:39,1024.00,1024.00,1023.50,1023.75,39,168
05/24/2004,15:40,1023.75,1023.75,1023.50,1023.50,50,13
05/24/2004,15:41,1023.50,1023.50,1023.50,1023.50,0,21
05/24/2004,15:42,1023.50,1023.50,1023.25,1023.25,3,189
05/24/2004,15:43,1023.25,1023.25,1023.25,1023.25,0,2
05/24/2004,15:44,1023.25,1023.25,1023.00,1023.25,55,39
05/24/2004,15:45,1023.25,1023.25,1023.00,1023.25,34,25
05/24/2004,15:46,1023.25,1023.25,1023.00,1023.00,37,1
05/24/2004,15:47,1023.25,1023.25,1023.00,1023.00,5,53
05/24/2004,15:48,1023.00,1023.00,1022.75,1022.75,17,64
05/24/2004,15:49,1022.75,1023.25,1022.75,1023.25,38,3
05/24/2004,15:50,1023.00,1023.25,1023.00,1023.25,2,26
05/24/2004,15:51,1023.00,1023.25,1023.00,1023.00,135,2
05/24/2004,15:52,1023.25,1023.25,1023.25,1023.25,30,0
05/24/2004,15:53,1023.25,1023.25,1023.25,1023.25,32,0
05/24/2004,15:54,1023.25,1023.50,1023.25,1023.25,53,1
05/24/2004,15:55,1023.50,1023.50,1023.25,1023.50,116,16
05/24/2004,15:56,1023.50,1023.50,1023.25,1023.25,58,23
05/24/2004,15:57,1023.00,1023.00,1022.75,1022.75,0,150
05/24/2004,15:58,1023.00,1023.00,1023.00,1023.00,3,0
05/24/2004,15:59,1023.00,1023.00,1023.00,1023.00,72,0
05/24/2004,16:00,1023.00,1023.00,1022.50,1022.50,6,388
05/24/2004,17:01,1022.25,1022.25,1022.25,1022.25,12,0
05/24/2004,17:02,1022.25,1022.25,1022.25,1022.25,15,0
05/24/2004,17:03,1022.25,1022.25,1022.00,1022.00,35,4
05/24/2004,17:04,1022.00,1022.00,1021.75,1021.75,0,68
05/24/2004,17:07,1022.00,1022.00,1022.00,1022.00,27,0
05/24/2004,17:08,1022.00,1022.00,1022.00,1022.00,1,0
05/24/2004,17:11,1022.25,1022.25,1022.25,1022.25,7,0
05/24/2004,17:14,1022.25,1022.25,1022.25,1022.25,43,0
05/24/2004,17:16,1022.25,1022.25,1022.25,1022.25,38,0
05/24/2004,17:17,1022.25,1022.25,1022.25,1022.25,25,0
05/24/2004,17:18,1022.25,1022.25,1022.25,1022.25,1,0
05/24/2004,17:19,1022.00,1022.25,1022.00,1022.25,37,1
05/24/2004,17:21,1022.00,1022.00,1022.00,1022.00,0,5
05/24/2004,17:23,1022.00,1022.00,1022.00,1022.00,0,28
05/24/2004,17:24,1022.00,1022.00,1022.00,1022.00,0,19
05/24/2004,17:26,1022.00,1022.00,1021.75,1021.75,0,7
05/24/2004,17:30,1021.75,1021.75,1021.75,1021.75,0,1
05/24/2004,17:31,1021.75,1022.00,1021.75,1022.00,1,1
05/24/2004,17:34,1021.75,1022.00,1021.75,1022.00,28,1
05/24/2004,17:35,1022.00,1022.00,1022.00,1022.00,2,0
05/24/2004,17:36,1022.00,1022.00,1022.00,1022.00,10,0
05/24/2004,17:37,1022.25,1022.25,1022.00,1022.00,4,15
05/24/2004,17:39,1022.00,1022.00,1022.00,1022.00,0,3
05/24/2004,17:42,1022.00,1022.25,1022.00,1022.25,1,1
05/24/2004,17:43,1022.25,1022.25,1022.00,1022.00,6,2
05/24/2004,17:48,1022.00,1022.00,1022.00,1022.00,0,1
05/24/2004,17:53,1022.25,1022.25,1022.25,1022.25,6,0
05/24/2004,17:54,1022.25,1022.25,1021.75,1021.75,9,173
05/24/2004,17:55,1021.75,1021.75,1021.75,1021.75,0,27
05/24/2004,17:56,1021.50,1021.75,1021.50,1021.75,3,1
05/24/2004,17:58,1022.00,1022.00,1022.00,1022.00,5,0
05/24/2004,17:59,1022.00,1022.00,1022.00,1022.00,5,0
05/24/2004,18:00,1022.00,1022.00,1022.00,1022.00,3,0
05/24/2004,18:02,1022.00,1022.00,1022.00,1022.00,12,0
05/24/2004,18:03,1022.00,1022.00,1022.00,1022.00,1,0
05/24/2004,18:05,1022.25,1022.50,1022.25,1022.50,50,0
05/24/2004,18:06,1022.25,1022.25,1022.00,1022.00,0,6
05/24/2004,18:09,1022.00,1022.00,1022.00,1022.00,0,5
05/24/2004,18:11,1022.00,1022.00,1022.00,1022.00,0,1
05/24/2004,18:12,1022.00,1022.00,1021.75,1021.75,0,2
05/24/2004,18:19,1022.00,1022.00,1022.00,1022.00,1,0
05/24/2004,18:22,1022.00,1022.00,1022.00,1022.00,5,0
05/24/2004,18:24,1021.75,1021.75,1021.75,1021.75,0,1
05/24/2004,18:25,1021.75,1021.75,1021.75,1021.75,0,3
05/24/2004,18:26,1022.00,1022.00,1022.00,1022.00,3,0
05/24/2004,18:28,1022.00,1022.25,1022.00,1022.25,55,0
05/24/2004,18:30,1022.25,1022.50,1022.25,1022.50,32,0
05/24/2004,18:31,1022.50,1022.50,1022.50,1022.50,1,0
05/24/2004,18:33,1022.50,1022.50,1022.50,1022.50,8,0
05/24/2004,18:34,1022.50,1022.50,1022.50,1022.50,1,0
05/24/2004,18:35,1022.25,1022.25,1022.25,1022.25,0,1
05/24/2004,18:36,1022.50,1022.50,1022.25,1022.25,1,12
05/24/2004,18:37,1022.25,1022.50,1022.25,1022.50,1,1
05/24/2004,18:38,1022.25,1022.25,1022.25,1022.25,0,1
05/24/2004,18:39,1022.25,1022.25,1022.00,1022.00,0,8
05/24/2004,18:40,1022.00,1022.25,1022.00,1022.25,48,1
05/24/2004,18:41,1022.25,1022.25,1022.25,1022.25,7,0
05/24/2004,18:44,1022.00,1022.00,1022.00,1022.00,0,50
05/24/2004,18:45,1022.00,1022.00,1022.00,1022.00,0,6
05/24/2004,18:47,1022.00,1022.25,1022.00,1022.25,13,1
05/24/2004,18:49,1022.25,1022.50,1022.25,1022.50,17,0
05/24/2004,18:50,1022.25,1022.25,1022.25,1022.25,0,1
05/24/2004,18:53,1022.25,1022.25,1022.25,1022.25,0,5
05/24/2004,18:54,1022.25,1022.25,1022.25,1022.25,0,4
05/24/2004,18:56,1022.25,1022.25,1022.25,1022.25,0,1
05/24/2004,18:57,1022.25,1022.25,1022.25,1022.25,0,18
05/24/2004,19:02,1022.25,1022.25,1022.25,1022.25,0,3
05/24/2004,19:09,1022.25,1022.25,1022.25,1022.25,0,5
05/24/2004,19:10,1022.25,1022.25,1022.25,1022.25,0,1
05/24/2004,19:11,1022.25,1022.25,1022.25,1022.25,0,4
05/24/2004,19:13,1022.00,1022.00,1022.00,1022.00,0,5
05/24/2004,19:16,1022.00,1022.00,1022.00,1022.00,0,40
05/24/2004,19:17,1022.00,1022.00,1022.00,1022.00,0,36
05/24/2004,19:18,1022.00,1022.00,1021.75,1022.00,4,2
05/24/2004,19:19,1022.25,1022.25,1022.00,1022.00,2,12
05/24/2004,19:21,1021.75,1021.75,1021.50,1021.50,0,357
05/24/2004,19:22,1021.50,1021.50,1021.50,1021.50,0,3
05/24/2004,19:23,1021.50,1021.50,1021.25,1021.25,0,50
05/24/2004,19:24,1021.50,1021.50,1021.50,1021.50,5,0
05/24/2004,19:25,1021.25,1021.25,1021.25,1021.25,0,12
05/24/2004,19:26,1021.50,1021.50,1021.25,1021.50,8,4
05/24/2004,19:27,1021.25,1021.50,1021.25,1021.50,53,2
05/24/2004,19:29,1021.75,1021.75,1021.50,1021.50,1,3
05/24/2004,19:30,1021.50,1021.50,1021.50,1021.50,0,11
05/24/2004,19:31,1021.75,1021.75,1021.75,1021.75,1,0
05/24/2004,19:32,1021.50,1021.50,1021.50,1021.50,0,20
05/24/2004,19:33,1021.50,1021.50,1021.50,1021.50,0,1
05/24/2004,19:34,1021.25,1021.50,1021.25,1021.25,2,5
05/24/2004,19:35,1021.25,1021.25,1021.25,1021.25,0,10
05/24/2004,19:36,1021.50,1021.50,1021.50,1021.50,26,0
05/24/2004,19:37,1021.50,1021.50,1021.50,1021.50,16,0
05/24/2004,19:38,1021.50,1021.50,1021.50,1021.50,21,0
05/24/2004,19:39,1021.50,1021.50,1021.50,1021.50,30,0
05/24/2004,19:40,1021.25,1021.25,1021.25,1021.25,0,3
05/24/2004,19:41,1021.25,1021.25,1021.25,1021.25,0,60
05/24/2004,19:42,1021.25,1021.50,1021.25,1021.50,13,1
05/24/2004,19:43,1021.25,1021.25,1021.25,1021.25,0,2
05/24/2004,19:44,1021.25,1021.25,1021.25,1021.25,0,5
05/24/2004,19:45,1021.25,1021.25,1021.25,1021.25,0,16
05/24/2004,19:46,1021.50,1021.50,1021.25,1021.25,20,10
05/24/2004,19:47,1021.25,1021.25,1021.25,1021.25,0,26
05/24/2004,19:48,1021.25,1021.25,1021.25,1021.25,0,6
05/24/2004,19:49,1021.25,1021.50,1021.25,1021.50,40,43
05/24/2004,19:50,1021.50,1021.50,1021.50,1021.50,1,0
05/24/2004,19:51,1021.25,1021.25,1021.25,1021.25,0,2
05/24/2004,19:52,1021.25,1021.25,1021.25,1021.25,0,12
05/24/2004,19:53,1021.25,1021.25,1021.25,1021.25,0,38
05/24/2004,19:54,1021.25,1021.25,1021.25,1021.25,0,81
05/24/2004,19:56,1021.25,1021.25,1021.25,1021.25,0,1
05/24/2004,19:57,1021.25,1021.25,1021.25,1021.25,0,1
05/24/2004,19:58,1021.25,1021.25,1021.25,1021.25,0,7
05/24/2004,19:59,1021.25,1021.25,1021.25,1021.25,0,1
05/24/2004,20:00,1021.25,1021.25,1021.25,1021.25,0,218
05/24/2004,20:01,1021.25,1021.50,1021.25,1021.25,11,2
05/24/2004,20:02,1021.25,1021.25,1021.25,1021.25,0,20
05/24/2004,20:03,1021.25,1021.25,1021.00,1021.00,0,80
05/24/2004,20:04,1021.00,1021.00,1021.00,1021.00,0,5
05/24/2004,20:05,1021.25,1021.25,1021.25,1021.25,1,0
05/24/2004,20:07,1021.25,1021.25,1021.25,1021.25,44,0
05/24/2004,20:08,1021.25,1021.25,1021.25,1021.25,1,0
05/24/2004,20:09,1021.25,1021.25,1021.25,1021.25,10,0
05/24/2004,20:10,1021.25,1021.25,1021.25,1021.25,9,0
05/24/2004,20:11,1021.25,1021.25,1021.25,1021.25,1,0
05/24/2004,20:13,1021.00,1021.00,1021.00,1021.00,0,5
05/24/2004,20:14,1021.00,1021.00,1021.00,1021.00,0,56
05/24/2004,20:17,1021.25,1021.25,1021.25,1021.25,2,0
05/24/2004,20:18,1021.00,1021.00,1021.00,1021.00,0,5
05/24/2004,20:19,1021.25,1021.25,1021.00,1021.25,2,1
05/24/2004,20:20,1021.25,1021.25,1021.25,1021.25,2,0
05/24/2004,20:21,1021.25,1021.25,1021.25,1021.25,4,0
05/24/2004,20:22,1021.25,1021.25,1021.25,1021.25,67,0
05/24/2004,20:23,1021.25,1021.25,1021.25,1021.25,18,0
05/24/2004,20:24,1021.50,1021.50,1021.50,1021.50,6,0
05/24/2004,20:25,1021.25,1021.50,1021.25,1021.25,10,4
05/24/2004,20:26,1021.50,1021.75,1021.50,1021.50,81,5
05/24/2004,20:27,1021.50,1021.50,1021.50,1021.50,0,10
05/24/2004,20:29,1021.25,1021.25,1021.25,1021.25,0,2
05/24/2004,20:30,1021.50,1022.00,1021.50,1021.75,57,9
05/24/2004,20:34,1021.75,1021.75,1021.75,1021.75,0,13
05/24/2004,20:35,1021.50,1021.75,1021.50,1021.75,7,5
05/24/2004,20:36,1022.00,1022.00,1022.00,1022.00,20,0
05/24/2004,20:37,1022.00,1022.00,1021.75,1021.75,3,1
05/24/2004,20:38,1021.75,1021.75,1021.50,1021.50,0,45
05/24/2004,20:39,1021.50,1021.50,1021.50,1021.50,0,50
05/24/2004,20:40,1021.75,1021.75,1021.75,1021.75,12,0
05/24/2004,20:41,1022.00,1022.00,1021.75,1021.75,22,4
05/24/2004,20:43,1022.00,1022.00,1021.75,1021.75,2,1
05/24/2004,20:44,1021.75,1021.75,1021.50,1021.50,0,73
05/24/2004,20:45,1021.25,1021.50,1021.25,1021.50,5,33
05/24/2004,20:46,1021.50,1021.50,1021.50,1021.50,61,0
05/24/2004,20:47,1021.50,1021.75,1021.25,1021.75,22,1
05/24/2004,20:49,1021.75,1021.75,1021.75,1021.75,30,0
05/24/2004,20:50,1021.75,1022.00,1021.75,1021.75,11,1
05/24/2004,20:51,1021.75,1021.75,1021.75,1021.75,0,7
05/24/2004,20:52,1021.75,1022.00,1021.75,1022.00,5,14
05/24/2004,20:53,1022.00,1022.00,1021.75,1021.75,26,1
05/24/2004,20:54,1022.00,1022.25,1021.75,1021.75,6,5
05/24/2004,20:55,1021.75,1021.75,1021.50,1021.75,23,12
05/24/2004,20:56,1021.75,1021.75,1021.75,1021.75,1,0
05/24/2004,20:57,1021.75,1022.25,1021.75,1022.00,5,1
05/24/2004,20:58,1022.00,1022.00,1021.75,1021.75,0,3
05/24/2004,21:02,1021.75,1021.75,1021.75,1021.75,0,6
05/24/2004,21:03,1022.00,1022.00,1022.00,1022.00,4,0
05/24/2004,21:04,1022.25,1022.25,1022.25,1022.25,1,0
05/24/2004,21:05,1022.00,1022.00,1021.75,1021.75,0,10
05/24/2004,21:06,1022.00,1022.00,1022.00,1022.00,1,0
05/24/2004,21:07,1022.00,1022.00,1022.00,1022.00,13,0
05/24/2004,21:08,1022.00,1022.00,1022.00,1022.00,2,0
05/24/2004,21:10,1021.75,1022.00,1021.75,1022.00,1,1
05/24/2004,21:13,1022.00,1022.00,1022.00,1022.00,23,0
05/24/2004,21:14,1022.00,1022.00,1021.75,1021.75,2,11
05/24/2004,21:18,1022.00,1022.00,1022.00,1022.00,5,0
05/24/2004,21:24,1022.00,1022.00,1022.00,1022.00,3,0
05/24/2004,21:25,1021.75,1021.75,1021.75,1021.75,0,60
05/24/2004,21:26,1022.00,1022.00,1021.50,1021.50,15,72
05/24/2004,21:27,1021.50,1021.50,1021.50,1021.50,0,9
05/24/2004,21:28,1021.50,1021.50,1021.50,1021.50,0,4
05/24/2004,21:29,1021.25,1021.25,1021.25,1021.25,0,3
05/24/2004,21:32,1021.50,1021.50,1021.50,1021.50,103,0
05/24/2004,21:34,1021.50,1021.50,1021.50,1021.50,102,0
05/24/2004,21:35,1021.25,1021.50,1021.25,1021.50,15,2
05/24/2004,21:36,1021.50,1021.50,1021.50,1021.50,16,0
05/24/2004,21:38,1021.50,1021.50,1021.50,1021.50,6,0
05/24/2004,21:40,1021.50,1021.50,1021.50,1021.50,15,0
05/24/2004,21:41,1021.25,1021.25,1021.25,1021.25,0,6
05/24/2004,21:42,1021.50,1021.50,1021.25,1021.25,35,60
05/24/2004,21:43,1021.00,1021.25,1021.00,1021.00,1,52
05/24/2004,21:44,1021.00,1021.00,1021.00,1021.00,0,120
05/24/2004,21:45,1021.25,1021.50,1021.25,1021.25,13,13
05/24/2004,21:46,1021.00,1021.00,1021.00,1021.00,0,1
05/24/2004,21:47,1021.25,1021.25,1021.25,1021.25,2,0
05/24/2004,21:48,1021.25,1021.25,1021.25,1021.25,2,0
05/24/2004,21:50,1021.50,1022.25,1021.00,1021.25,113,103
05/24/2004,21:51,1021.25,1021.50,1021.25,1021.50,7,0
05/24/2004,21:53,1021.25,1021.25,1021.25,1021.25,0,13
05/24/2004,21:54,1021.00,1021.00,1021.00,1021.00,0,1
05/24/2004,21:55,1021.00,1021.00,1020.75,1021.00,1,37
05/24/2004,21:56,1021.00,1021.00,1021.00,1021.00,14,0
05/24/2004,21:58,1021.00,1021.00,1021.00,1021.00,1,0
05/24/2004,21:59,1021.00,1021.00,1021.00,1021.00,1,0
05/24/2004,22:00,1021.00,1021.00,1020.75,1020.75,1,90
05/24/2004,22:01,1020.75,1021.00,1020.75,1021.00,3,42
05/24/2004,22:02,1021.00,1021.00,1020.50,1020.50,12,134
05/24/2004,22:03,1020.50,1020.50,1020.50,1020.50,0,3
05/24/2004,22:05,1020.50,1020.50,1020.25,1020.50,1,87
05/24/2004,22:06,1020.25,1020.25,1020.25,1020.25,0,1
05/24/2004,22:07,1020.50,1020.50,1020.50,1020.50,1,0
05/24/2004,22:08,1020.50,1020.50,1020.25,1020.25,1,1
05/24/2004,22:09,1020.25,1020.25,1020.25,1020.25,0,3
05/24/2004,22:10,1020.50,1020.50,1020.25,1020.25,1,7
05/24/2004,22:11,1020.50,1020.50,1020.25,1020.25,2,1
05/24/2004,22:14,1020.75,1020.75,1020.75,1020.75,1,0
05/24/2004,22:15,1020.50,1020.50,1020.50,1020.50,0,1
05/24/2004,22:16,1020.50,1020.50,1020.50,1020.50,0,35
05/24/2004,22:17,1020.50,1020.50,1020.50,1020.50,0,15
05/24/2004,22:21,1020.75,1020.75,1020.75,1020.75,1,0
05/24/2004,22:22,1020.50,1020.50,1020.50,1020.50,0,11
05/24/2004,22:23,1020.50,1020.50,1020.50,1020.50,0,1
05/24/2004,22:24,1020.50,1020.50,1020.50,1020.50,0,13
05/24/2004,22:25,1020.50,1020.50,1020.50,1020.50,0,2
05/24/2004,22:26,1020.50,1020.50,1020.50,1020.50,0,2
05/24/2004,22:35,1020.50,1020.50,1020.50,1020.50,0,2
05/24/2004,22:36,1020.50,1020.50,1020.50,1020.50,0,9
05/24/2004,22:37,1020.50,1020.50,1020.50,1020.50,0,6
05/24/2004,22:39,1020.50,1020.50,1020.50,1020.50,0,6
05/24/2004,22:42,1020.50,1020.50,1020.50,1020.50,0,2
05/24/2004,22:43,1020.25,1020.50,1020.25,1020.50,1,70
05/24/2004,22:44,1020.25,1020.25,1020.25,1020.25,0,30
05/24/2004,22:45,1020.75,1020.75,1020.75,1020.75,8,0
05/24/2004,22:48,1020.50,1020.50,1020.50,1020.50,0,5
05/24/2004,22:51,1020.50,1020.50,1020.25,1020.25,0,2
05/24/2004,22:53,1020.50,1020.50,1020.50,1020.50,1,0
05/24/2004,22:55,1020.25,1020.25,1020.25,1020.25,0,15
05/24/2004,22:57,1020.25,1020.25,1020.25,1020.25,0,178
05/24/2004,22:58,1020.25,1020.25,1020.25,1020.25,0,10
05/24/2004,23:00,1020.25,1020.25,1020.25,1020.25,0,5
05/24/2004,23:01,1020.25,1020.25,1020.25,1020.25,0,212
05/24/2004,23:03,1020.00,1020.00,1020.00,1020.00,0,118
05/24/2004,23:04,1020.00,1020.00,1020.00,1020.00,0,2
05/24/2004,23:06,1020.00,1020.00,1020.00,1020.00,0,5
05/24/2004,23:07,1020.00,1020.00,1019.75,1019.75,0,3
05/24/2004,23:08,1019.75,1020.00,1019.75,1020.00,5,1
05/24/2004,23:09,1020.00,1020.00,1020.00,1020.00,1,0
05/24/2004,23:10,1020.00,1020.00,1020.00,1020.00,2,0
05/24/2004,23:11,1020.00,1020.00,1020.00,1020.00,2,0
05/24/2004,23:17,1020.00,1020.00,1020.00,1020.00,8,0
05/24/2004,23:18,1020.00,1020.00,1020.00,1020.00,15,0
05/24/2004,23:19,1020.00,1020.00,1020.00,1020.00,1,0
05/24/2004,23:20,1019.75,1019.75,1019.75,1019.75,0,1
05/24/2004,23:21,1020.00,1020.00,1020.00,1020.00,15,0
05/24/2004,23:22,1020.00,1020.00,1020.00,1020.00,31,0
05/24/2004,23:23,1020.00,1020.25,1020.00,1020.00,12,4
05/24/2004,23:24,1020.00,1020.00,1020.00,1020.00,0,6
05/24/2004,23:25,1020.00,1020.00,1020.00,1020.00,0,3
05/24/2004,23:27,1019.75,1019.75,1019.75,1019.75,0,6
05/24/2004,23:30,1020.00,1020.00,1020.00,1020.00,11,0
05/24/2004,23:31,1019.75,1020.00,1019.75,1020.00,2,3
05/24/2004,23:35,1019.75,1019.75,1019.75,1019.75,0,242
05/24/2004,23:37,1019.75,1019.75,1019.75,1019.75,0,77
05/24/2004,23:38,1019.75,1019.75,1019.50,1019.75,63,4
05/24/2004,23:39,1019.75,1019.75,1019.75,1019.75,5,0
05/24/2004,23:41,1019.75,1019.75,1019.75,1019.75,1,0
05/24/2004,23:42,1019.75,1019.75,1019.50,1019.75,14,25
05/24/2004,23:43,1019.75,1019.75,1019.75,1019.75,5,0
05/24/2004,23:44,1019.75,1019.75,1019.50,1019.50,2,1
05/24/2004,23:45,1019.75,1019.75,1019.75,1019.75,1,0
05/24/2004,23:46,1019.50,1019.50,1019.50,1019.50,0,10
05/24/2004,23:47,1019.50,1019.50,1019.50,1019.50,0,59
05/24/2004,23:48,1019.50,1019.50,1019.25,1019.50,7,126
05/24/2004,23:49,1019.50,1019.50,1019.25,1019.25,15,2
05/24/2004,23:50,1019.50,1019.50,1019.50,1019.50,1,0
05/24/2004,23:51,1019.50,1019.75,1019.25,1019.75,4,2
05/24/2004,23:53,1019.50,1019.75,1019.50,1019.75,1,1
05/24/2004,23:56,1019.50,1019.50,1019.50,1019.50,0,1
05/24/2004,23:57,1019.50,1019.50,1019.50,1019.50,0,17
05/24/2004,23:58,1019.50,1019.50,1019.50,1019.50,0,5
05/24/2004,23:59,1019.50,1019.50,1019.50,1019.50,0,1
05/25/2004,00:01,1019.50,1019.75,1019.50,1019.75,3,41
05/25/2004,00:02,1019.75,1019.75,1019.75,1019.75,1,0
05/25/2004,00:04,1019.75,1019.75,1019.75,1019.75,2,0
05/25/2004,00:08,1020.00,1020.00,1020.00,1020.00,1,0
05/25/2004,00:09,1020.00,1020.00,1020.00,1020.00,14,0
05/25/2004,00:11,1020.00,1020.00,1020.00,1020.00,31,0
05/25/2004,00:12,1020.00,1020.25,1020.00,1020.25,25,0
05/25/2004,00:13,1020.00,1020.00,1020.00,1020.00,0,15
05/25/2004,00:14,1020.00,1020.00,1019.75,1019.75,0,16
05/25/2004,00:15,1020.00,1020.00,1020.00,1020.00,72,0
05/25/2004,00:18,1020.00,1020.00,1020.00,1020.00,3,0
05/25/2004,00:19,1020.00,1020.00,1020.00,1020.00,1,0
05/25/2004,00:23,1020.25,1020.25,1020.25,1020.25,50,0
05/25/2004,00:25,1020.00,1020.00,1020.00,1020.00,0,9
05/25/2004,00:26,1020.00,1020.00,1020.00,1020.00,0,7
05/25/2004,00:27,1020.00,1020.00,1020.00,1020.00,0,9
05/25/2004,00:28,1020.00,1020.00,1020.00,1020.00,0,6
05/25/2004,00:30,1020.00,1020.00,1019.75,1019.75,4,20
05/25/2004,00:31,1020.25,1020.50,1020.25,1020.50,39,0
05/25/2004,00:32,1020.50,1020.50,1020.50,1020.50,30,0
05/25/2004,00:33,1020.75,1020.75,1020.75,1020.75,13,0
05/25/2004,00:34,1020.75,1020.75,1020.75,1020.75,12,0
05/25/2004,00:35,1020.50,1020.50,1020.25,1020.25,0,10
05/25/2004,00:38,1020.50,1020.50,1020.50,1020.50,3,0
05/25/2004,00:39,1020.50,1020.50,1020.25,1020.50,5,2
05/25/2004,00:44,1020.50,1020.50,1020.50,1020.50,4,0
05/25/2004,00:45,1020.50,1020.50,1020.50,1020.50,10,0
05/25/2004,00:49,1020.50,1020.50,1020.50,1020.50,4,0
05/25/2004,00:51,1020.50,1020.50,1020.50,1020.50,12,0
05/25/2004,00:52,1020.50,1020.50,1020.50,1020.50,1,0
05/25/2004,00:54,1020.50,1020.75,1020.50,1020.75,54,0
05/25/2004,00:55,1020.75,1020.75,1020.75,1020.75,1,0
05/25/2004,00:56,1020.50,1020.75,1020.25,1020.25,33,184
05/25/2004,00:57,1020.25,1020.50,1020.25,1020.25,61,38
05/25/2004,00:58,1020.50,1020.50,1020.50,1020.50,26,0
05/25/2004,00:59,1020.75,1020.75,1020.50,1020.50,40,5
05/25/2004,01:00,1020.50,1020.50,1020.50,1020.50,0,5
05/25/2004,01:01,1020.25,1020.25,1020.25,1020.25,0,3
05/25/2004,01:02,1020.50,1020.50,1020.25,1020.25,51,3
05/25/2004,01:04,1020.50,1020.75,1020.50,1020.50,16,39
05/25/2004,01:05,1020.50,1020.50,1020.50,1020.50,0,24
05/25/2004,01:06,1020.75,1020.75,1020.75,1020.75,18,0
05/25/2004,01:07,1020.50,1020.50,1020.50,1020.50,0,9
05/25/2004,01:08,1020.75,1020.75,1020.50,1020.50,16,4
05/25/2004,01:09,1020.75,1020.75,1020.50,1020.50,6,22
05/25/2004,01:10,1020.50,1020.50,1020.50,1020.50,0,16
05/25/2004,01:11,1020.25,1020.25,1020.25,1020.25,0,100
05/25/2004,01:12,1020.50,1020.50,1020.00,1020.00,16,19
05/25/2004,01:13,1020.25,1020.25,1020.25,1020.25,1,0
05/25/2004,01:14,1020.25,1020.25,1020.00,1020.00,18,29
05/25/2004,01:15,1020.00,1020.00,1020.00,1020.00,0,2
05/25/2004,01:16,1020.00,1020.00,1019.75,1019.75,0,19
05/25/2004,01:18,1020.00,1020.00,1019.75,1019.75,16,1
05/25/2004,01:19,1019.75,1019.75,1019.50,1019.50,0,138
05/25/2004,01:20,1019.50,1019.50,1019.25,1019.50,5,17
05/25/2004,01:21,1019.75,1020.00,1019.75,1020.00,89,0
05/25/2004,01:22,1019.75,1020.00,1019.75,1020.00,15,2
05/25/2004,01:23,1019.75,1019.75,1019.75,1019.75,0,1
05/25/2004,01:24,1020.00,1020.00,1020.00,1020.00,15,0
05/25/2004,01:26,1020.00,1020.00,1019.50,1019.50,15,9
05/25/2004,01:27,1019.50,1019.50,1019.50,1019.50,0,32
05/25/2004,01:28,1019.50,1019.50,1019.50,1019.50,0,3
05/25/2004,01:29,1019.75,1019.75,1019.75,1019.75,14,0
05/25/2004,01:30,1019.75,1020.00,1019.50,1019.75,18,11
05/25/2004,01:31,1019.50,1019.50,1019.50,1019.50,0,2
05/25/2004,01:33,1019.75,1019.75,1019.75,1019.75,1,0
05/25/2004,01:34,1019.50,1019.50,1019.50,1019.50,0,1
05/25/2004,01:39,1019.50,1019.50,1019.50,1019.50,0,58
05/25/2004,01:40,1019.50,1019.50,1019.25,1019.25,0,4
05/25/2004,01:41,1019.75,1019.75,1019.75,1019.75,13,0
05/25/2004,01:42,1020.00,1020.00,1019.75,1019.75,41,16
05/25/2004,01:43,1019.75,1019.75,1019.75,1019.75,0,21
05/25/2004,01:44,1019.50,1019.50,1019.25,1019.25,0,84
05/25/2004,01:45,1019.75,1019.75,1019.00,1019.00,17,224
05/25/2004,01:46,1019.00,1019.25,1019.00,1019.25,15,1
05/25/2004,01:47,1019.25,1019.25,1019.00,1019.00,2,2
05/25/2004,01:48,1019.00,1019.00,1019.00,1019.00,0,47
05/25/2004,01:49,1019.00,1019.25,1019.00,1019.25,5,1
05/25/2004,01:50,1019.00,1019.25,1018.75,1019.25,29,71
05/25/2004,01:51,1019.00,1019.00,1019.00,1019.00,0,1
05/25/2004,01:52,1019.25,1019.25,1018.75,1018.75,5,200
05/25/2004,01:53,1018.75,1018.75,1018.50,1018.75,110,134
05/25/2004,01:54,1018.75,1018.75,1018.50,1018.75,58,10
05/25/2004,01:55,1018.75,1019.00,1018.75,1019.00,54,0
05/25/2004,01:56,1019.25,1019.25,1019.25,1019.25,5,0
05/25/2004,01:57,1019.00,1019.00,1019.00,1019.00,0,51
05/25/2004,01:58,1018.75,1018.75,1018.75,1018.75,0,143
05/25/2004,01:59,1018.75,1018.75,1018.75,1018.75,0,45
05/25/2004,02:00,1018.75,1018.75,1018.50,1018.50,1,41
05/25/2004,02:01,1018.50,1018.75,1018.25,1018.50,38,70
05/25/2004,02:02,1018.50,1018.50,1018.00,1018.00,50,126
05/25/2004,02:03,1018.00,1018.25,1017.75,1018.00,150,174
05/25/2004,02:04,1018.00,1018.25,1017.75,1018.00,83,34
05/25/2004,02:05,1018.00,1018.00,1017.75,1018.00,273,3
05/25/2004,02:06,1018.00,1018.25,1018.00,1018.00,48,57
05/25/2004,02:07,1018.00,1018.00,1018.00,1018.00,0,25
05/25/2004,02:08,1018.00,1018.00,1018.00,1018.00,0,158
05/25/2004,02:09,1018.25,1018.25,1018.00,1018.00,86,54
05/25/2004,02:10,1018.25,1018.25,1018.25,1018.25,98,0
05/25/2004,02:11,1018.25,1018.25,1018.00,1018.00,264,1
05/25/2004,02:12,1018.00,1018.25,1018.00,1018.00,182,13
05/25/2004,02:13,1018.25,1018.25,1018.25,1018.25,17,0
05/25/2004,02:14,1018.25,1018.50,1018.25,1018.25,112,2
05/25/2004,02:15,1018.25,1018.50,1018.25,1018.25,2,3
05/25/2004,02:16,1018.25,1018.25,1018.25,1018.25,0,125
05/25/2004,02:17,1018.25,1018.25,1018.25,1018.25,0,157
05/25/2004,02:18,1018.25,1018.25,1018.25,1018.25,0,47
05/25/2004,02:19,1018.25,1018.25,1018.25,1018.25,0,1
05/25/2004,02:20,1018.00,1018.25,1017.75,1017.75,3,117
05/25/2004,02:21,1018.00,1018.00,1017.75,1018.00,75,14
05/25/2004,02:22,1018.00,1018.25,1018.00,1018.25,30,0
05/25/2004,02:23,1018.00,1018.00,1018.00,1018.00,0,19
05/25/2004,02:24,1018.00,1018.00,1018.00,1018.00,0,16
05/25/2004,02:25,1018.00,1018.25,1018.00,1018.25,11,4
05/25/2004,02:26,1018.25,1018.25,1018.00,1018.25,57,1
05/25/2004,02:27,1018.00,1018.00,1018.00,1018.00,0,111
05/25/2004,02:28,1018.00,1018.00,1017.75,1017.75,0,22
05/25/2004,02:29,1017.75,1017.75,1017.75,1017.75,0,5
05/25/2004,02:30,1017.75,1017.75,1017.75,1017.75,0,16
05/25/2004,02:31,1017.75,1018.00,1017.75,1018.00,1,11
05/25/2004,02:32,1018.00,1018.25,1017.75,1018.00,199,13
05/25/2004,02:33,1018.25,1018.50,1018.25,1018.25,13,34
05/25/2004,02:34,1018.50,1018.50,1018.25,1018.25,1,7
05/25/2004,02:35,1018.50,1018.75,1018.25,1018.75,236,1
05/25/2004,02:36,1018.25,1018.75,1018.25,1018.50,62,7
05/25/2004,02:37,1018.50,1018.50,1018.00,1018.25,4,76
05/25/2004,02:38,1018.25,1018.25,1018.00,1018.25,95,144
05/25/2004,02:39,1018.00,1018.25,1018.00,1018.25,20,25
05/25/2004,02:40,1018.25,1018.50,1018.25,1018.50,100,7
05/25/2004,02:41,1018.50,1018.75,1018.50,1018.75,53,35
05/25/2004,02:42,1019.00,1019.25,1019.00,1019.00,54,33
05/25/2004,02:43,1019.00,1019.00,1018.75,1019.00,6,12
05/25/2004,02:44,1018.75,1018.75,1018.50,1018.50,2,190
05/25/2004,02:45,1018.50,1018.75,1018.50,1018.50,3,61
05/25/2004,02:46,1018.50,1018.75,1018.25,1018.25,1,60
05/25/2004,02:47,1018.25,1018.50,1018.25,1018.25,15,60
05/25/2004,02:48,1018.25,1018.75,1018.00,1018.75,72,6
05/25/2004,02:49,1018.75,1018.75,1018.50,1018.50,15,20
05/25/2004,02:50,1018.50,1018.75,1018.50,1018.50,1,5
05/25/2004,02:51,1018.25,1018.75,1018.25,1018.50,5,6
05/25/2004,02:52,1018.25,1018.25,1018.25,1018.25,0,93
05/25/2004,02:53,1018.25,1018.50,1018.25,1018.25,10,13
05/25/2004,02:54,1018.25,1018.25,1018.25,1018.25,0,17
05/25/2004,02:55,1018.25,1018.25,1018.25,1018.25,0,17
05/25/2004,02:56,1018.00,1018.25,1018.00,1018.00,47,119
05/25/2004,02:57,1018.25,1019.00,1018.25,1018.75,116,3
05/25/2004,02:58,1018.75,1018.75,1018.50,1018.50,136,3
05/25/2004,02:59,1018.50,1018.50,1018.25,1018.50,33,16
05/25/2004,03:00,1018.50,1018.50,1018.50,1018.50,26,0
05/25/2004,03:01,1018.25,1018.50,1018.00,1018.00,5,153
05/25/2004,03:02,1018.00,1018.00,1018.00,1018.00,0,56
05/25/2004,03:03,1018.00,1018.25,1018.00,1018.25,3,7
05/25/2004,03:04,1018.25,1018.25,1018.25,1018.25,85,0
05/25/2004,03:05,1018.25,1018.50,1018.25,1018.25,47,7
05/25/2004,03:06,1018.50,1018.75,1018.25,1018.75,31,2
05/25/2004,03:07,1018.50,1018.75,1018.50,1018.50,1,35
05/25/2004,03:08,1018.25,1018.50,1018.25,1018.25,2,15
05/25/2004,03:09,1018.25,1018.25,1018.00,1018.00,5,68
05/25/2004,03:10,1018.00,1018.50,1018.00,1018.25,63,26
05/25/2004,03:11,1018.25,1018.25,1018.00,1018.00,0,132
05/25/2004,03:12,1018.25,1018.50,1018.25,1018.25,120,44
05/25/2004,03:13,1018.25,1018.75,1018.25,1018.50,39,49
05/25/2004,03:14,1018.50,1018.50,1018.25,1018.25,0,22
05/25/2004,03:15,1018.50,1018.75,1018.50,1018.75,23,0
05/25/2004,03:16,1018.50,1018.75,1018.50,1018.50,2,27
05/25/2004,03:17,1018.25,1018.25,1018.00,1018.25,1,35
05/25/2004,03:18,1018.00,1018.00,1018.00,1018.00,0,37
05/25/2004,03:19,1018.00,1018.00,1018.00,1018.00,0,86
05/25/2004,03:20,1018.00,1018.25,1018.00,1018.00,1,50
05/25/2004,03:21,1018.00,1018.00,1018.00,1018.00,0,26
05/25/2004,03:22,1018.00,1018.00,1017.75,1017.75,5,6
05/25/2004,03:23,1017.75,1018.00,1017.75,1018.00,32,7
05/25/2004,03:24,1018.00,1018.00,1017.00,1017.50,79,754
05/25/2004,03:25,1017.00,1017.50,1017.00,1017.50,78,71
05/25/2004,03:26,1017.50,1017.50,1017.25,1017.25,22,46
05/25/2004,03:27,1017.25,1017.25,1016.75,1017.00,31,136
05/25/2004,03:28,1017.25,1017.25,1017.00,1017.25,16,7
05/25/2004,03:29,1017.25,1017.25,1017.00,1017.25,20,7
05/25/2004,03:30,1017.25,1017.25,1017.00,1017.00,18,67
05/25/2004,03:31,1017.00,1017.25,1017.00,1017.25,19,119
05/25/2004,03:32,1017.00,1017.00,1016.50,1016.75,27,81
05/25/2004,03:33,1016.75,1017.00,1016.75,1017.00,166,7
05/25/2004,03:34,1017.00,1017.00,1016.50,1016.75,57,123
05/25/2004,03:35,1016.75,1017.00,1016.75,1017.00,47,20
05/25/2004,03:36,1017.00,1017.25,1017.00,1017.00,108,186
05/25/2004,03:37,1017.00,1017.25,1017.00,1017.25,1,17
05/25/2004,03:38,1017.00,1017.00,1016.75,1017.00,11,60
05/25/2004,03:39,1017.00,1017.50,1017.00,1017.50,119,7
05/25/2004,03:40,1017.25,1017.25,1017.00,1017.25,13,133
05/25/2004,03:41,1017.25,1017.25,1017.25,1017.25,80,0
05/25/2004,03:42,1017.25,1017.50,1017.25,1017.25,40,23
05/25/2004,03:43,1017.25,1017.25,1016.75,1017.00,2,44
05/25/2004,03:44,1017.00,1017.25,1016.75,1017.00,21,63
05/25/2004,03:45,1017.00,1017.00,1016.50,1016.75,15,172
05/25/2004,03:46,1016.75,1017.00,1016.75,1016.75,5,36
05/25/2004,03:47,1016.50,1016.75,1016.25,1016.50,35,115
05/25/2004,03:48,1016.75,1016.75,1016.50,1016.75,156,53
05/25/2004,03:49,1016.50,1016.75,1016.25,1016.25,1,164
05/25/2004,03:50,1016.25,1016.50,1016.25,1016.50,17,265
05/25/2004,03:51,1016.75,1017.00,1016.50,1017.00,239,37
05/25/2004,03:52,1016.75,1017.25,1016.75,1017.00,48,40
05/25/2004,03:53,1017.25,1017.50,1017.00,1017.50,121,16
05/25/2004,03:54,1017.25,1017.25,1017.00,1017.00,0,77
05/25/2004,03:55,1017.25,1017.50,1017.25,1017.25,24,25
05/25/2004,03:56,1017.25,1017.25,1017.25,1017.25,0,18
05/25/2004,03:57,1017.25,1017.50,1017.25,1017.50,1,10
05/25/2004,03:58,1017.25,1017.25,1017.25,1017.25,0,17
05/25/2004,03:59,1017.25,1017.25,1017.00,1017.25,8,31
05/25/2004,04:00,1017.00,1017.00,1016.25,1016.75,75,206
05/25/2004,04:01,1016.50,1016.75,1016.50,1016.50,28,112
05/25/2004,04:02,1016.50,1016.75,1016.25,1016.75,76,81
05/25/2004,04:03,1016.50,1016.75,1016.50,1016.75,52,23
05/25/2004,04:04,1016.75,1016.75,1016.50,1016.75,24,8
05/25/2004,04:05,1016.75,1016.75,1016.75,1016.75,46,0
05/25/2004,04:06,1016.75,1016.75,1016.75,1016.75,8,0
05/25/2004,04:07,1016.75,1016.75,1016.50,1016.75,53,8
05/25/2004,04:08,1016.75,1016.75,1016.75,1016.75,8,0
05/25/2004,04:09,1017.00,1017.00,1017.00,1017.00,118,0
05/25/2004,04:10,1017.25,1017.25,1017.25,1017.25,10,0
05/25/2004,04:11,1017.00,1017.25,1017.00,1017.25,13,8
05/25/2004,04:12,1017.25,1017.25,1017.00,1017.25,54,8
05/25/2004,04:13,1017.25,1017.25,1017.00,1017.00,2,8
05/25/2004,04:14,1017.25,1017.25,1017.00,1017.00,130,8
05/25/2004,04:15,1017.25,1017.25,1017.25,1017.25,1,0
05/25/2004,04:16,1017.00,1017.00,1017.00,1017.00,0,14
05/25/2004,04:17,1017.00,1017.00,1017.00,1017.00,0,139
05/25/2004,04:18,1017.00,1017.00,1017.00,1017.00,0,9
05/25/2004,04:19,1017.25,1017.25,1017.00,1017.00,34,8
05/25/2004,04:20,1017.25,1017.25,1017.25,1017.25,1,0
05/25/2004,04:21,1017.00,1017.00,1017.00,1017.00,0,33
05/25/2004,04:22,1017.00,1017.00,1016.75,1016.75,0,15
05/25/2004,04:23,1016.75,1016.75,1016.75,1016.75,0,8
05/25/2004,04:24,1016.75,1016.75,1016.75,1016.75,0,12
05/25/2004,04:25,1016.75,1016.75,1016.75,1016.75,0,39
05/25/2004,04:26,1016.50,1016.50,1016.50,1016.50,0,8
05/25/2004,04:27,1016.50,1016.75,1016.50,1016.75,1,8
05/25/2004,04:28,1016.75,1016.75,1016.75,1016.75,42,0
05/25/2004,04:29,1016.75,1017.00,1016.75,1017.00,33,0
05/25/2004,04:30,1017.00,1017.00,1017.00,1017.00,1,0
05/25/2004,04:31,1017.00,1017.00,1016.75,1017.00,16,1
05/25/2004,04:32,1017.00,1017.00,1016.75,1016.75,1,9
05/25/2004,04:33,1016.75,1016.75,1016.75,1016.75,0,15
05/25/2004,04:34,1016.75,1017.00,1016.75,1016.75,5,29
05/25/2004,04:35,1016.75,1016.75,1016.75,1016.75,0,75
05/25/2004,04:36,1016.75,1017.00,1016.75,1017.00,1,8
05/25/2004,04:37,1017.00,1017.00,1016.75,1017.00,16,8
05/25/2004,04:38,1016.75,1016.75,1016.75,1016.75,0,8
05/25/2004,04:39,1017.00,1017.00,1017.00,1017.00,92,0
05/25/2004,04:40,1017.00,1017.25,1017.00,1017.25,72,0
05/25/2004,04:41,1017.00,1017.00,1017.00,1017.00,0,24
05/25/2004,04:42,1017.00,1017.00,1017.00,1017.00,0,97
05/25/2004,04:43,1017.00,1017.00,1016.75,1017.00,1,16
05/25/2004,04:44,1017.00,1017.00,1017.00,1017.00,36,0
05/25/2004,04:46,1017.00,1017.50,1017.00,1017.50,92,0
05/25/2004,04:47,1017.25,1017.50,1017.25,1017.50,1,87
05/25/2004,04:48,1017.50,1017.50,1017.25,1017.25,70,9
05/25/2004,04:49,1017.50,1017.50,1017.25,1017.25,2,9
05/25/2004,04:50,1017.50,1017.50,1017.25,1017.25,1,26
05/25/2004,04:51,1017.50,1017.50,1017.50,1017.50,1,0
05/25/2004,04:52,1017.25,1017.25,1017.25,1017.25,0,9
05/25/2004,04:53,1017.50,1017.50,1017.25,1017.25,6,9
05/25/2004,04:54,1017.25,1017.25,1017.25,1017.25,0,87
05/25/2004,04:55,1017.25,1017.25,1017.00,1017.00,0,52
05/25/2004,04:56,1017.00,1017.00,1017.00,1017.00,0,46
05/25/2004,04:57,1016.75,1017.00,1016.75,1017.00,1,44
05/25/2004,04:58,1016.75,1016.75,1016.75,1016.75,0,9
05/25/2004,04:59,1016.75,1016.75,1016.75,1016.75,0,35
05/25/2004,05:00,1016.75,1017.00,1016.75,1017.00,5,93
05/25/2004,05:01,1017.00,1017.00,1016.75,1016.75,3,52
05/25/2004,05:02,1016.75,1016.75,1016.50,1016.50,0,76
05/25/2004,05:03,1016.50,1016.75,1016.25,1016.25,12,22
05/25/2004,05:04,1016.50,1016.50,1016.50,1016.50,142,0
05/25/2004,05:05,1016.50,1016.50,1016.50,1016.50,34,0
05/25/2004,05:06,1016.75,1016.75,1016.75,1016.75,125,0
05/25/2004,05:07,1016.75,1016.75,1016.50,1016.50,2,7
05/25/2004,05:08,1016.75,1016.75,1016.75,1016.75,23,0
05/25/2004,05:10,1016.75,1017.00,1016.75,1017.00,15,0
05/25/2004,05:11,1017.00,1017.00,1016.75,1016.75,1,29
05/25/2004,05:12,1016.75,1016.75,1016.75,1016.75,0,61
05/25/2004,05:13,1016.75,1016.75,1016.75,1016.75,0,8
05/25/2004,05:14,1017.00,1017.00,1016.75,1016.75,4,7
05/25/2004,05:15,1016.75,1017.00,1016.75,1016.75,2,12
05/25/2004,05:16,1016.75,1016.75,1016.50,1016.50,0,85
05/25/2004,05:17,1016.50,1016.75,1016.25,1016.25,2,67
05/25/2004,05:18,1016.25,1016.75,1016.25,1016.50,48,8
05/25/2004,05:19,1016.75,1016.75,1015.50,1016.25,98,501
05/25/2004,05:20,1016.25,1016.50,1016.00,1016.25,90,68
05/25/2004,05:21,1016.25,1016.50,1016.25,1016.50,18,0
05/25/2004,05:22,1016.25,1016.25,1016.25,1016.25,0,7
05/25/2004,05:23,1016.25,1016.25,1016.00,1016.00,0,49
05/25/2004,05:24,1016.00,1016.25,1016.00,1016.25,3,8
05/25/2004,05:25,1016.00,1016.00,1016.00,1016.00,0,7
05/25/2004,05:26,1016.00,1016.00,1016.00,1016.00,0,12
05/25/2004,05:27,1016.25,1016.25,1016.00,1016.00,1,15
05/25/2004,05:28,1016.00,1016.00,1015.75,1015.75,0,28
05/25/2004,05:29,1015.75,1015.75,1015.75,1015.75,0,76
05/25/2004,05:30,1016.00,1016.00,1016.00,1016.00,28,0
05/25/2004,05:31,1016.00,1016.25,1016.00,1016.25,100,0
05/25/2004,05:32,1016.25,1016.25,1016.25,1016.25,34,0
05/25/2004,05:33,1016.25,1016.50,1016.25,1016.50,64,0
05/25/2004,05:34,1016.75,1016.75,1016.75,1016.75,209,0
05/25/2004,05:35,1016.75,1016.75,1016.50,1016.50,16,7
05/25/2004,05:36,1016.50,1016.50,1016.50,1016.50,0,75
05/25/2004,05:37,1016.25,1016.25,1016.25,1016.25,0,3
05/25/2004,05:38,1016.25,1016.50,1016.25,1016.50,63,7
05/25/2004,05:39,1016.75,1016.75,1016.50,1016.50,5,10
05/25/2004,05:40,1016.75,1016.75,1016.75,1016.75,40,0
05/25/2004,05:41,1016.75,1016.75,1016.75,1016.75,14,0
05/25/2004,05:43,1016.75,1016.75,1016.50,1016.50,16,1
05/25/2004,05:44,1016.75,1017.00,1016.75,1016.75,80,9
05/25/2004,05:45,1017.00,1017.00,1016.75,1016.75,4,127
05/25/2004,05:46,1016.50,1016.75,1016.50,1016.75,4,11
05/25/2004,05:47,1016.75,1016.75,1016.50,1016.50,4,27
05/25/2004,05:48,1016.50,1017.00,1016.50,1017.00,58,10
05/25/2004,05:49,1017.25,1017.25,1017.00,1017.25,25,9
05/25/2004,05:50,1017.00,1017.25,1017.00,1017.25,168,28
05/25/2004,05:51,1017.25,1017.25,1017.00,1017.25,139,1
05/25/2004,05:52,1017.50,1017.75,1017.50,1017.50,187,14
05/25/2004,05:53,1017.50,1017.75,1017.50,1017.75,121,7
05/25/2004,05:54,1017.75,1017.75,1017.75,1017.75,45,0
05/25/2004,05:55,1017.50,1017.75,1017.50,1017.50,17,116
05/25/2004,05:56,1017.50,1017.50,1017.50,1017.50,0,5
05/25/2004,05:57,1017.75,1017.75,1017.50,1017.50,1,10
05/25/2004,05:58,1017.50,1017.75,1017.50,1017.75,12,11
05/25/2004,05:59,1017.50,1017.75,1017.50,1017.50,25,17
05/25/2004,06:00,1017.25,1017.75,1017.25,1017.50,100,92
05/25/2004,06:01,1017.75,1017.75,1017.50,1017.75,85,2
05/25/2004,06:02,1017.50,1017.50,1017.50,1017.50,0,11
05/25/2004,06:03,1017.75,1017.75,1017.50,1017.50,57,118
05/25/2004,06:04,1017.25,1017.25,1017.25,1017.25,0,18
05/25/2004,06:05,1017.50,1017.50,1017.25,1017.50,67,4
05/25/2004,06:06,1017.25,1017.25,1017.00,1017.25,61,64
05/25/2004,06:07,1017.00,1017.50,1016.75,1017.50,339,71
05/25/2004,06:08,1017.25,1017.25,1017.00,1017.25,121,11
05/25/2004,06:09,1017.00,1017.25,1017.00,1017.25,52,2
05/25/2004,06:10,1017.25,1017.25,1017.25,1017.25,76,0
05/25/2004,06:11,1017.50,1017.75,1017.50,1017.50,147,77
05/25/2004,06:12,1017.25,1017.50,1017.25,1017.50,50,25
05/25/2004,06:13,1017.50,1017.50,1017.50,1017.50,11,0
05/25/2004,06:14,1017.50,1017.50,1017.25,1017.25,11,5
05/25/2004,06:15,1017.25,1017.25,1017.25,1017.25,0,104
05/25/2004,06:16,1017.25,1017.25,1017.25,1017.25,0,95
05/25/2004,06:17,1017.25,1017.25,1017.25,1017.25,0,20
05/25/2004,06:18,1017.25,1017.75,1017.25,1017.50,336,219
05/25/2004,06:19,1017.50,1017.50,1017.50,1017.50,0,125
05/25/2004,06:21,1017.50,1017.50,1017.50,1017.50,0,13
05/25/2004,06:22,1017.50,1017.50,1017.50,1017.50,0,14
05/25/2004,06:23,1017.50,1017.75,1017.50,1017.75,405,2
05/25/2004,06:24,1017.75,1017.75,1017.50,1017.50,10,6
05/25/2004,06:25,1017.50,1017.75,1017.50,1017.75,10,3
05/25/2004,06:26,1017.75,1017.75,1017.75,1017.75,79,0
05/25/2004,06:27,1018.00,1018.00,1017.75,1017.75,47,3
05/25/2004,06:29,1017.75,1017.75,1017.75,1017.75,0,2
05/25/2004,06:30,1018.00,1018.00,1018.00,1018.00,1,0
05/25/2004,06:31,1018.00,1018.00,1018.00,1018.00,5,0
05/25/2004,06:32,1017.75,1017.75,1017.75,1017.75,0,3
05/25/2004,06:33,1018.00,1018.00,1018.00,1018.00,78,0
05/25/2004,06:34,1017.75,1018.00,1017.75,1017.75,1,2
05/25/2004,06:35,1017.75,1017.75,1017.75,1017.75,0,5
05/25/2004,06:36,1017.75,1018.00,1017.75,1017.75,126,34
05/25/2004,06:37,1017.75,1017.75,1017.75,1017.75,0,22
05/25/2004,06:39,1017.75,1017.75,1017.75,1017.75,0,1
05/25/2004,06:40,1018.00,1018.00,1018.00,1018.00,66,0
05/25/2004,06:41,1017.75,1018.25,1017.75,1018.25,52,1
05/25/2004,06:42,1018.25,1018.25,1018.00,1018.00,2,1
05/25/2004,06:43,1018.25,1018.25,1018.25,1018.25,5,0
05/25/2004,06:44,1018.25,1018.50,1018.25,1018.25,76,65
05/25/2004,06:45,1018.25,1018.25,1018.25,1018.25,0,4
05/25/2004,06:46,1018.25,1018.25,1018.00,1018.00,0,20
05/25/2004,06:47,1018.00,1018.00,1018.00,1018.00,0,2
05/25/2004,06:48,1018.00,1018.25,1018.00,1018.25,101,2
05/25/2004,06:49,1018.25,1018.25,1018.00,1018.00,7,1
05/25/2004,06:50,1018.25,1018.25,1018.25,1018.25,106,0
05/25/2004,06:51,1018.25,1018.25,1018.25,1018.25,70,0
05/25/2004,06:52,1018.50,1018.50,1018.25,1018.25,11,27
05/25/2004,06:53,1018.50,1018.50,1018.50,1018.50,10,0
05/25/2004,06:54,1018.50,1018.50,1018.50,1018.50,50,0
05/25/2004,06:55,1018.50,1018.50,1018.25,1018.25,3,41
05/25/2004,06:56,1018.25,1018.25,1018.25,1018.25,0,15
05/25/2004,06:57,1018.25,1018.50,1018.25,1018.25,5,2
05/25/2004,06:58,1018.50,1018.50,1018.25,1018.50,162,51
05/25/2004,06:59,1018.25,1018.25,1018.25,1018.25,0,4
05/25/2004,07:00,1018.25,1018.25,1018.25,1018.25,0,24
05/25/2004,07:01,1018.25,1018.50,1018.25,1018.50,24,84
05/25/2004,07:02,1018.50,1018.50,1018.00,1018.00,11,246
05/25/2004,07:03,1018.00,1018.00,1018.00,1018.00,0,116
05/25/2004,07:04,1018.00,1018.25,1018.00,1018.25,135,1
05/25/2004,07:05,1018.25,1018.25,1018.25,1018.25,32,0
05/25/2004,07:06,1018.25,1018.50,1018.25,1018.25,30,9
05/25/2004,07:07,1018.50,1018.50,1018.25,1018.50,7,1
05/25/2004,07:08,1018.50,1018.50,1018.50,1018.50,68,0
05/25/2004,07:09,1018.50,1018.50,1018.50,1018.50,54,0
05/25/2004,07:10,1018.75,1018.75,1018.50,1018.50,3,13
05/25/2004,07:11,1018.25,1018.50,1018.25,1018.50,6,2
05/25/2004,07:12,1018.25,1018.25,1018.25,1018.25,0,2
05/25/2004,07:13,1018.25,1018.50,1018.25,1018.50,7,5
05/25/2004,07:14,1018.25,1018.50,1018.25,1018.50,1,6
05/25/2004,07:15,1018.50,1018.75,1018.50,1018.50,101,15
05/25/2004,07:16,1018.50,1018.50,1018.50,1018.50,0,28
05/25/2004,07:17,1018.75,1018.75,1018.50,1018.75,52,2
05/25/2004,07:18,1018.75,1018.75,1018.50,1018.50,1,42
05/25/2004,07:19,1018.50,1018.50,1018.50,1018.50,0,21
05/25/2004,07:20,1018.50,1018.50,1018.50,1018.50,0,5
05/25/2004,07:21,1018.50,1018.50,1018.50,1018.50,0,105
05/25/2004,07:22,1018.50,1018.75,1018.50,1018.75,1,19
05/25/2004,07:23,1018.50,1018.50,1018.50,1018.50,0,3
05/25/2004,07:24,1018.50,1018.50,1018.50,1018.50,0,4
05/25/2004,07:25,1018.50,1018.50,1018.50,1018.50,0,8
05/25/2004,07:26,1018.25,1018.50,1018.25,1018.25,1,143
05/25/2004,07:27,1018.25,1018.50,1018.25,1018.50,6,6
05/25/2004,07:28,1018.25,1018.50,1018.25,1018.25,3,19
05/25/2004,07:29,1018.25,1018.50,1018.25,1018.25,4,47
05/25/2004,07:30,1018.25,1018.25,1018.00,1018.00,5,45
05/25/2004,07:31,1018.25,1018.50,1018.00,1018.25,47,10
05/25/2004,07:32,1018.50,1018.50,1018.50,1018.50,25,0
05/25/2004,07:33,1018.25,1018.50,1018.25,1018.50,217,1
05/25/2004,07:34,1018.25,1018.50,1018.25,1018.50,32,3
05/25/2004,07:35,1018.75,1018.75,1018.50,1018.50,31,24
05/25/2004,07:36,1018.50,1018.50,1018.50,1018.50,0,37
05/25/2004,07:37,1018.50,1018.75,1018.50,1018.75,1,6
05/25/2004,07:38,1018.75,1018.75,1018.50,1018.50,1,18
05/25/2004,07:39,1018.50,1018.75,1018.50,1018.75,27,12
05/25/2004,07:40,1018.75,1018.75,1018.50,1018.75,158,5
05/25/2004,07:41,1018.75,1019.00,1018.75,1018.75,19,2
05/25/2004,07:42,1019.00,1019.00,1018.50,1018.50,61,263
05/25/2004,07:43,1018.75,1018.75,1018.50,1018.75,11,4
05/25/2004,07:44,1018.75,1019.25,1018.75,1019.00,248,2
05/25/2004,07:45,1019.00,1019.00,1018.75,1018.75,32,1
05/25/2004,07:46,1019.00,1019.00,1019.00,1019.00,27,0
05/25/2004,07:47,1018.75,1019.00,1018.75,1019.00,3,1
05/25/2004,07:48,1018.75,1019.00,1018.75,1019.00,29,1
05/25/2004,07:49,1019.00,1019.25,1019.00,1019.25,54,0
05/25/2004,07:50,1019.00,1019.25,1019.00,1019.00,5,35
05/25/2004,07:51,1019.00,1019.25,1019.00,1019.25,5,2
05/25/2004,07:52,1019.00,1019.25,1019.00,1019.25,1,1
05/25/2004,07:53,1019.00,1019.00,1019.00,1019.00,0,166
05/25/2004,07:54,1018.75,1019.00,1018.50,1018.75,71,154
05/25/2004,07:55,1018.75,1019.00,1018.75,1019.00,392,0
05/25/2004,07:56,1019.00,1019.25,1018.75,1019.00,83,63
05/25/2004,07:57,1019.25,1019.25,1019.00,1019.00,10,4
05/25/2004,07:58,1019.25,1019.25,1019.00,1019.25,202,1
05/25/2004,07:59,1019.00,1019.25,1019.00,1019.00,1,33
05/25/2004,08:00,1019.25,1019.25,1019.00,1019.00,50,4
05/25/2004,08:01,1019.00,1019.25,1019.00,1019.00,3,55
05/25/2004,08:02,1019.00,1019.00,1019.00,1019.00,0,6
05/25/2004,08:03,1019.00,1019.00,1018.75,1018.75,2,120
05/25/2004,08:04,1018.75,1019.00,1018.75,1018.75,1,34
05/25/2004,08:05,1019.00,1019.00,1018.75,1018.75,2,97
05/25/2004,08:06,1018.75,1018.75,1018.75,1018.75,0,41
05/25/2004,08:07,1018.75,1018.75,1018.50,1018.50,0,46
05/25/2004,08:08,1018.50,1018.75,1018.50,1018.50,2,302
05/25/2004,08:09,1018.50,1018.75,1018.50,1018.50,10,42
05/25/2004,08:10,1018.75,1018.75,1018.50,1018.50,54,24
05/25/2004,08:11,1018.50,1018.75,1018.50,1018.75,3,267
05/25/2004,08:12,1018.50,1018.75,1018.25,1018.25,4,204
05/25/2004,08:13,1018.25,1018.50,1018.25,1018.25,27,29
05/25/2004,08:14,1018.50,1018.75,1018.50,1018.50,80,23
05/25/2004,08:15,1018.50,1018.75,1018.50,1018.50,1,27
05/25/2004,08:16,1018.50,1018.50,1018.25,1018.50,4,55
05/25/2004,08:17,1018.50,1018.50,1018.25,1018.50,163,11
05/25/2004,08:18,1018.50,1018.50,1018.50,1018.50,29,0
05/25/2004,08:19,1018.50,1018.75,1018.50,1018.50,30,21
05/25/2004,08:20,1018.50,1018.75,1018.50,1018.75,25,20
05/25/2004,08:21,1018.50,1018.75,1018.25,1018.25,1,53
05/25/2004,08:22,1018.25,1018.50,1018.25,1018.25,1,61
05/25/2004,08:23,1018.25,1018.50,1017.75,1018.00,316,521
05/25/2004,08:24,1018.00,1018.25,1018.00,1018.00,57,63
05/25/2004,08:25,1018.25,1018.50,1018.25,1018.25,301,12
05/25/2004,08:26,1018.50,1018.50,1018.25,1018.25,26,22
05/25/2004,08:27,1018.50,1018.50,1018.25,1018.50,154,36
05/25/2004,08:28,1018.50,1018.75,1018.25,1018.50,172,83
05/25/2004,08:29,1018.50,1018.75,1018.25,1018.25,3,205
05/25/2004,08:30,1018.50,1018.75,1018.25,1018.75,1579,429
05/25/2004,08:31,1018.50,1019.00,1018.25,1018.50,1621,697
05/25/2004,08:32,1018.75,1019.00,1018.25,1018.50,574,754
05/25/2004,08:33,1018.50,1019.00,1018.25,1018.75,874,664
05/25/2004,08:34,1018.75,1019.25,1018.75,1019.25,2348,993
05/25/2004,08:35,1019.25,1019.25,1018.25,1018.50,250,2689
05/25/2004,08:36,1018.25,1019.00,1017.75,1018.00,1379,3345
05/25/2004,08:37,1018.00,1018.25,1017.75,1018.00,1474,2075
05/25/2004,08:38,1018.00,1018.25,1017.25,1017.25,980,2017
05/25/2004,08:39,1017.25,1017.75,1016.75,1017.00,2958,3350
05/25/2004,08:40,1017.00,1017.50,1016.75,1017.00,1879,1474
05/25/2004,08:41,1017.00,1017.25,1016.25,1016.75,2687,4109
05/25/2004,08:42,1016.50,1016.75,1016.00,1016.50,2691,3207
05/25/2004,08:43,1016.75,1017.25,1016.50,1017.25,1487,607
05/25/2004,08:44,1017.25,1017.75,1017.25,1017.50,2601,549
05/25/2004,08:45,1017.50,1018.00,1017.50,1017.50,1867,2066
05/25/2004,08:46,1017.50,1017.50,1017.00,1017.25,479,2128
05/25/2004,08:47,1017.25,1017.50,1016.75,1017.00,378,1208
05/25/2004,08:48,1017.00,1018.00,1017.00,1017.50,3466,967
05/25/2004,08:49,1017.25,1018.25,1017.25,1018.00,2175,136
05/25/2004,08:50,1018.25,1018.25,1017.75,1017.75,367,617
05/25/2004,08:51,1017.75,1018.00,1017.50,1017.75,150,529
05/25/2004,08:52,1017.75,1018.00,1017.50,1017.75,259,880
05/25/2004,08:53,1018.00,1018.00,1017.75,1017.75,48,419
05/25/2004,08:54,1018.00,1018.00,1017.50,1018.00,1056,376
05/25/2004,08:55,1018.00,1018.00,1017.50,1017.50,297,981
05/25/2004,08:56,1017.50,1017.50,1017.00,1017.00,351,1360
05/25/2004,08:57,1017.00,1017.25,1016.75,1017.00,400,891
05/25/2004,08:58,1017.00,1017.25,1016.00,1016.25,549,1968
05/25/2004,08:59,1016.25,1017.25,1016.00,1017.25,1151,509
05/25/2004,09:00,1017.25,1017.25,1016.00,1016.25,278,1343
05/25/2004,09:01,1016.25,1018.00,1016.00,1017.50,4103,2265
05/25/2004,09:02,1017.50,1017.75,1016.00,1016.00,1476,2941
05/25/2004,09:03,1016.00,1016.50,1015.75,1016.00,1360,2034
05/25/2004,09:04,1016.00,1016.50,1015.50,1016.25,1239,1463
05/25/2004,09:05,1016.50,1017.50,1016.25,1017.25,3071,1208
05/25/2004,09:06,1017.25,1018.25,1017.00,1017.75,3123,1881
05/25/2004,09:07,1017.75,1018.50,1017.50,1017.50,2140,1884
05/25/2004,09:08,1017.50,1017.75,1016.50,1016.75,1065,2676
05/25/2004,09:09,1016.75,1017.25,1015.75,1016.00,811,3346
05/25/2004,09:10,1015.75,1016.50,1015.75,1016.25,1848,2156
05/25/2004,09:11,1016.00,1016.25,1015.50,1015.75,859,1323
05/25/2004,09:12,1015.75,1016.25,1015.25,1016.25,4304,3776
05/25/2004,09:13,1016.25,1017.25,1016.00,1017.00,2837,1017
05/25/2004,09:14,1017.25,1017.75,1017.00,1017.25,2404,983
05/25/2004,09:15,1017.25,1018.00,1016.75,1018.00,2351,468
05/25/2004,09:16,1017.75,1018.75,1017.75,1018.25,3489,1092
05/25/2004,09:17,1018.25,1019.00,1018.00,1018.50,1838,1516
05/25/2004,09:18,1018.50,1019.00,1018.25,1018.75,1013,1229
05/25/2004,09:19,1019.00,1019.00,1018.25,1018.25,122,896
05/25/2004,09:20,1018.25,1018.50,1018.00,1018.00,232,544
05/25/2004,09:21,1018.00,1018.50,1018.00,1018.25,454,174
05/25/2004,09:22,1018.50,1018.50,1017.75,1018.00,141,1202
05/25/2004,09:23,1017.75,1019.25,1017.75,1019.25,3245,406
05/25/2004,09:24,1019.00,1019.50,1018.75,1019.25,2392,1967
05/25/2004,09:25,1019.00,1020.75,1019.00,1020.75,5030,771
05/25/2004,09:26,1020.75,1021.75,1020.25,1021.00,5083,4652
05/25/2004,09:27,1021.00,1021.50,1020.50,1020.75,1194,2154
05/25/2004,09:28,1020.75,1021.25,1020.50,1021.00,691,1646
05/25/2004,09:29,1021.00,1021.00,1020.50,1020.75,1031,850
05/25/2004,09:30,1020.75,1021.50,1020.50,1021.50,1996,450
05/25/2004,09:31,1021.50,1021.50,1021.00,1021.25,1812,1931
05/25/2004,09:32,1021.25,1022.00,1020.75,1021.75,3629,1501
05/25/2004,09:33,1022.00,1023.00,1021.50,1023.00,5360,1979
05/25/2004,09:34,1023.00,1023.00,1022.00,1022.00,1548,2523
05/25/2004,09:35,1022.25,1022.25,1021.50,1021.50,233,2056
05/25/2004,09:36,1021.75,1022.00,1021.50,1021.75,1863,929
05/25/2004,09:37,1021.75,1022.25,1021.75,1021.75,548,619
05/25/2004,09:38,1021.75,1023.00,1021.75,1022.50,2505,1067
05/25/2004,09:39,1022.50,1024.25,1022.25,1024.00,5764,2567
05/25/2004,09:40,1023.75,1024.00,1022.75,1023.00,873,2385
05/25/2004,09:41,1023.00,1023.50,1022.75,1022.75,1772,1575
05/25/2004,09:42,1022.75,1023.00,1022.50,1023.00,1039,865
05/25/2004,09:43,1022.75,1023.00,1022.25,1022.25,158,1570
05/25/2004,09:44,1022.00,1022.50,1021.75,1021.75,1063,2338
05/25/2004,09:45,1021.75,1022.75,1021.75,1022.75,2200,914
05/25/2004,09:46,1022.50,1023.00,1022.25,1022.50,941,1520
05/25/2004,09:47,1022.25,1022.75,1022.00,1022.75,1729,716
05/25/2004,09:48,1022.75,1022.75,1021.75,1021.75,1167,2152
05/25/2004,09:49,1021.75,1022.25,1021.50,1022.25,951,1636
05/25/2004,09:50,1022.00,1022.50,1021.75,1022.00,1748,675
05/25/2004,09:51,1022.25,1022.25,1021.50,1021.75,280,1569
05/25/2004,09:52,1022.00,1022.00,1021.75,1022.00,414,70
05/25/2004,09:53,1021.75,1022.50,1021.75,1022.00,2257,1700
05/25/2004,09:54,1022.25,1022.50,1022.00,1022.50,919,572
05/25/2004,09:55,1022.50,1022.75,1022.00,1022.25,866,429
05/25/2004,09:56,1022.25,1022.75,1022.00,1022.25,412,357
05/25/2004,09:57,1022.25,1022.75,1022.25,1022.50,454,442
05/25/2004,09:58,1022.50,1022.75,1022.00,1022.75,742,451
05/25/2004,09:59,1022.50,1022.75,1021.75,1022.50,1653,2118
05/25/2004,10:00,1022.25,1022.50,1021.75,1022.25,433,869
05/25/2004,10:01,1022.25,1022.25,1021.00,1021.25,856,2685
05/25/2004,10:02,1021.50,1022.00,1021.25,1021.50,2030,1056
05/25/2004,10:03,1021.50,1021.75,1021.00,1021.75,588,1160
05/25/2004,10:04,1021.75,1021.75,1021.25,1021.50,502,480
05/25/2004,10:05,1021.50,1021.75,1021.00,1021.50,367,385
05/25/2004,10:06,1021.50,1021.75,1021.00,1021.50,294,1005
05/25/2004,10:07,1021.50,1021.50,1020.50,1020.75,219,3360
05/25/2004,10:08,1020.50,1021.00,1020.25,1020.75,2370,3175
05/25/2004,10:09,1020.50,1021.00,1020.25,1021.00,2336,1484
05/25/2004,10:10,1020.75,1021.00,1020.50,1021.00,774,666
05/25/2004,10:11,1021.00,1021.25,1020.75,1021.00,621,1328
05/25/2004,10:12,1020.75,1021.25,1020.75,1021.00,534,1442
05/25/2004,10:13,1021.00,1022.00,1021.00,1021.75,3486,1087
05/25/2004,10:14,1021.50,1021.75,1021.25,1021.50,116,757
05/25/2004,10:15,1021.50,1021.50,1020.75,1021.00,204,847
05/25/2004,10:16,1021.00,1021.25,1021.00,1021.25,410,387
05/25/2004,10:17,1021.00,1021.50,1021.00,1021.25,748,219
05/25/2004,10:18,1021.50,1021.50,1020.75,1021.00,155,1009
05/25/2004,10:19,1021.00,1021.50,1021.00,1021.25,356,487
05/25/2004,10:20,1021.25,1021.75,1021.25,1021.50,279,528
05/25/2004,10:21,1021.25,1021.50,1021.00,1021.25,541,483
05/25/2004,10:22,1021.25,1021.75,1021.25,1021.50,332,857
05/25/2004,10:23,1021.50,1021.75,1021.00,1021.00,249,1381
05/25/2004,10:24,1021.25,1021.50,1021.00,1021.25,1802,193
05/25/2004,10:25,1021.50,1021.50,1021.25,1021.25,309,434
05/25/2004,10:26,1021.25,1021.75,1021.00,1021.50,735,71
05/25/2004,10:27,1021.75,1021.75,1021.25,1021.25,34,232
05/25/2004,10:28,1021.50,1021.50,1021.25,1021.50,193,93
05/25/2004,10:29,1021.50,1021.75,1021.50,1021.50,164,31
05/25/2004,10:30,1021.75,1021.75,1021.25,1021.25,27,550
05/25/2004,10:31,1021.50,1021.50,1021.25,1021.50,184,473
05/25/2004,10:32,1021.50,1021.75,1021.25,1021.25,309,141
05/25/2004,10:33,1021.50,1021.50,1021.25,1021.50,62,344
05/25/2004,10:34,1021.25,1021.50,1021.25,1021.25,45,201
05/25/2004,10:35,1021.25,1022.00,1021.00,1021.75,2513,61
05/25/2004,10:36,1021.75,1022.00,1021.50,1021.50,393,225
05/25/2004,10:37,1021.75,1022.00,1021.50,1021.50,418,267
05/25/2004,10:38,1021.75,1022.00,1021.50,1022.00,606,55
05/25/2004,10:39,1021.75,1022.25,1021.75,1022.25,827,592
05/25/2004,10:40,1022.25,1022.25,1021.75,1022.00,321,767
05/25/2004,10:41,1021.75,1022.00,1021.75,1021.75,161,1295
05/25/2004,10:42,1022.00,1022.00,1021.75,1021.75,6,81
05/25/2004,10:43,1022.00,1022.00,1021.75,1022.00,426,75
05/25/2004,10:44,1022.00,1022.50,1021.75,1022.00,1741,1259
05/25/2004,10:45,1022.00,1022.25,1021.75,1022.25,518,443
05/25/2004,10:46,1022.25,1022.25,1021.75,1022.00,900,501
05/25/2004,10:47,1022.00,1022.50,1021.75,1022.50,1442,260
05/25/2004,10:48,1022.50,1023.00,1022.25,1022.75,1633,573
05/25/2004,10:49,1022.75,1023.25,1022.50,1022.75,971,105
05/25/2004,10:50,1023.00,1023.75,1022.75,1023.00,2462,1705
05/25/2004,10:51,1023.00,1023.00,1022.50,1022.50,76,889
05/25/2004,10:52,1022.50,1022.75,1022.25,1022.50,384,460
05/25/2004,10:53,1022.50,1023.00,1022.25,1022.25,739,884
05/25/2004,10:54,1022.25,1023.00,1022.25,1023.00,1898,89
05/25/2004,10:55,1023.00,1024.50,1022.75,1023.50,6250,3083
05/25/2004,10:56,1023.50,1023.75,1023.25,1023.50,695,436
05/25/2004,10:57,1023.50,1023.75,1023.50,1023.75,429,113
05/25/2004,10:58,1023.50,1023.75,1022.75,1023.00,720,1459
05/25/2004,10:59,1023.25,1023.50,1023.00,1023.25,782,828
05/25/2004,11:00,1023.25,1023.50,1023.00,1023.00,1469,1182
05/25/2004,11:01,1023.00,1023.25,1022.75,1022.75,163,504
05/25/2004,11:02,1022.75,1023.50,1022.75,1023.25,892,118
05/25/2004,11:03,1023.50,1023.50,1023.00,1023.00,121,925
05/25/2004,11:04,1023.25,1024.00,1023.00,1023.25,3502,1709
05/25/2004,11:05,1023.25,1023.25,1023.00,1023.00,81,740
05/25/2004,11:06,1023.00,1024.00,1023.00,1023.75,2033,620
05/25/2004,11:07,1023.50,1025.00,1023.50,1024.50,4034,1623
05/25/2004,11:08,1024.75,1025.25,1024.25,1025.25,3828,1436
05/25/2004,11:09,1025.25,1025.50,1024.75,1025.00,3190,1921
05/25/2004,11:10,1025.25,1025.75,1025.00,1025.25,2162,1639
05/25/2004,11:11,1025.50,1025.75,1025.25,1025.50,1354,1792
05/25/2004,11:12,1025.75,1026.25,1025.25,1026.00,2605,1176
05/25/2004,11:13,1026.00,1026.25,1025.50,1025.75,1199,1416
05/25/2004,11:14,1025.75,1026.00,1025.00,1025.00,217,2379
05/25/2004,11:15,1025.25,1025.25,1025.00,1025.00,122,296
05/25/2004,11:16,1025.00,1025.25,1024.75,1025.00,400,615
05/25/2004,11:17,1025.25,1025.25,1025.00,1025.00,17,278
05/25/2004,11:18,1025.25,1025.25,1024.75,1025.00,236,375
05/25/2004,11:19,1025.00,1025.25,1024.75,1025.25,394,485
05/25/2004,11:20,1025.00,1025.75,1025.00,1025.75,2913,866
05/25/2004,11:21,1025.75,1026.00,1025.25,1025.25,2546,1172
05/25/2004,11:22,1025.25,1025.75,1025.00,1025.50,1296,707
05/25/2004,11:23,1025.25,1025.75,1025.00,1025.00,224,1244
05/25/2004,11:24,1025.25,1025.50,1025.00,1025.25,440,495
05/25/2004,11:25,1025.25,1025.75,1025.25,1025.50,1348,274
05/25/2004,11:26,1025.50,1025.50,1025.25,1025.25,85,28
05/25/2004,11:27,1025.25,1025.50,1025.25,1025.50,7,165
05/25/2004,11:28,1025.25,1025.25,1025.00,1025.00,15,133
05/25/2004,11:29,1025.00,1025.75,1025.00,1025.50,749,23
05/25/2004,11:30,1025.50,1025.50,1025.00,1025.25,344,494
05/25/2004,11:31,1025.25,1025.50,1025.00,1025.25,126,197
05/25/2004,11:32,1025.25,1025.75,1025.00,1025.50,601,365
05/25/2004,11:33,1025.75,1025.75,1025.25,1025.25,156,484
05/25/2004,11:34,1025.25,1025.50,1025.25,1025.50,487,28
05/25/2004,11:35,1025.50,1025.75,1025.25,1025.50,297,41
05/25/2004,11:36,1025.50,1025.75,1025.25,1025.50,175,170
05/25/2004,11:37,1025.50,1025.75,1025.50,1025.50,36,21
05/25/2004,11:38,1025.50,1026.00,1025.50,1026.00,828,14
05/25/2004,11:39,1026.00,1026.75,1025.75,1026.50,3224,1409
05/25/2004,11:40,1026.25,1026.50,1025.50,1025.75,489,2106
05/25/2004,11:41,1025.50,1026.00,1025.50,1026.00,256,50
05/25/2004,11:42,1025.75,1026.00,1025.50,1025.75,19,318
05/25/2004,11:43,1025.75,1026.00,1025.50,1025.75,550,685
05/25/2004,11:44,1025.75,1026.00,1025.50,1025.75,124,141
05/25/2004,11:45,1025.75,1026.00,1025.75,1025.75,40,42
05/25/2004,11:46,1025.75,1026.50,1025.50,1025.75,2282,2051
05/25/2004,11:47,1025.75,1026.00,1025.75,1026.00,524,495
05/25/2004,11:48,1026.00,1026.00,1025.50,1025.50,190,591
05/25/2004,11:49,1025.50,1025.75,1025.25,1025.25,677,545
05/25/2004,11:50,1025.50,1025.75,1025.25,1025.50,1007,1602
05/25/2004,11:51,1025.50,1026.00,1025.50,1025.75,369,199
05/25/2004,11:52,1025.75,1026.00,1025.50,1025.75,320,236
05/25/2004,11:53,1025.75,1026.00,1025.50,1025.50,574,335
05/25/2004,11:54,1025.75,1025.75,1025.25,1025.50,43,822
05/25/2004,11:55,1025.25,1025.50,1025.25,1025.25,139,256
05/25/2004,11:56,1025.50,1026.00,1025.25,1026.00,1910,41
05/25/2004,11:57,1025.75,1026.25,1025.75,1026.25,1215,185
05/25/2004,11:58,1026.25,1027.25,1025.75,1027.25,3081,524
05/25/2004,11:59,1027.25,1029.00,1026.75,1029.00,8767,3453
05/25/2004,12:00,1029.00,1029.25,1028.50,1028.75,4058,2063
05/25/2004,12:01,1028.75,1029.00,1028.50,1028.75,524,1507
05/25/2004,12:02,1028.50,1029.25,1028.50,1029.00,2427,1990
05/25/2004,12:03,1028.75,1030.75,1028.75,1030.00,7152,4247
05/25/2004,12:04,1030.00,1030.75,1029.75,1030.75,2712,1360
05/25/2004,12:05,1030.75,1031.00,1029.00,1029.25,2640,5095
05/25/2004,12:06,1029.25,1029.50,1029.00,1029.00,1415,1651
05/25/2004,12:07,1029.00,1029.75,1028.75,1029.50,1166,767
05/25/2004,12:08,1029.50,1029.75,1029.50,1029.50,105,450
05/25/2004,12:09,1029.50,1030.00,1029.50,1030.00,1921,89
05/25/2004,12:10,1030.00,1030.00,1029.50,1029.50,549,1142
05/25/2004,12:11,1029.75,1029.75,1029.25,1029.25,396,861
05/25/2004,12:12,1029.25,1029.50,1029.00,1029.25,262,1178
05/25/2004,12:13,1029.25,1029.25,1028.75,1028.75,120,1480
05/25/2004,12:14,1028.75,1029.00,1028.75,1029.00,476,234
05/25/2004,12:15,1029.25,1029.25,1028.75,1029.00,313,687
05/25/2004,12:16,1029.00,1029.25,1028.75,1029.25,532,176
05/25/2004,12:17,1029.25,1029.50,1029.25,1029.50,1211,52
05/25/2004,12:18,1029.50,1029.50,1029.25,1029.50,516,399
05/25/2004,12:19,1029.25,1029.50,1028.75,1029.00,315,1197
05/25/2004,12:20,1029.00,1029.25,1028.75,1029.25,106,343
05/25/2004,12:21,1029.00,1029.25,1029.00,1029.00,15,610
05/25/2004,12:22,1029.00,1029.25,1029.00,1029.25,1028,72
05/25/2004,12:23,1029.25,1029.25,1028.75,1029.00,1077,381
05/25/2004,12:24,1029.00,1029.25,1029.00,1029.00,220,269
05/25/2004,12:25,1029.00,1029.25,1028.75,1029.00,279,550
05/25/2004,12:26,1029.25,1029.75,1028.75,1029.50,1438,630
05/25/2004,12:27,1029.25,1029.50,1029.25,1029.50,529,297
05/25/2004,12:28,1029.25,1030.00,1029.25,1029.75,2448,441
05/25/2004,12:29,1030.00,1030.00,1029.50,1029.75,191,437
05/25/2004,12:30,1029.75,1030.50,1029.75,1030.50,2670,583
05/25/2004,12:31,1030.25,1030.50,1030.00,1030.25,1331,1460
05/25/2004,12:32,1030.00,1030.50,1030.00,1030.25,404,226
05/25/2004,12:33,1030.25,1030.50,1030.00,1030.25,717,223
05/25/2004,12:34,1030.25,1031.25,1030.25,1030.75,4099,1769
05/25/2004,12:35,1031.00,1033.00,1030.75,1032.25,6555,2307
05/25/2004,12:36,1032.50,1032.75,1032.00,1032.00,2209,2261
05/25/2004,12:37,1032.00,1032.75,1032.00,1032.50,1867,740
05/25/2004,12:38,1032.50,1032.75,1032.25,1032.75,1009,1125
05/25/2004,12:39,1032.75,1033.00,1032.50,1033.00,2027,318
05/25/2004,12:40,1033.00,1033.00,1032.25,1032.25,479,1204
05/25/2004,12:41,1032.25,1033.00,1032.25,1032.75,1225,722
05/25/2004,12:42,1032.50,1033.25,1032.50,1033.00,2392,410
05/25/2004,12:43,1033.00,1033.00,1032.50,1032.75,1701,610
05/25/2004,12:44,1033.00,1033.25,1032.25,1032.25,224,1268
05/25/2004,12:45,1032.25,1032.50,1032.25,1032.50,55,717
05/25/2004,12:46,1032.50,1032.75,1032.00,1032.50,1623,2138
05/25/2004,12:47,1032.50,1032.75,1032.25,1032.25,563,938
05/25/2004,12:48,1032.25,1032.50,1032.00,1032.50,497,812
05/25/2004,12:49,1032.25,1032.50,1032.25,1032.25,39,189
05/25/2004,12:50,1032.25,1032.75,1032.25,1032.75,805,229
05/25/2004,12:51,1032.75,1032.75,1032.25,1032.25,737,1103
05/25/2004,12:52,1032.25,1032.75,1032.25,1032.50,172,198
05/25/2004,12:53,1032.50,1033.75,1032.50,1033.75,4939,242
05/25/2004,12:54,1033.75,1034.25,1033.00,1033.75,3871,3060
05/25/2004,12:55,1033.75,1034.00,1033.25,1033.25,1038,806
05/25/2004,12:56,1033.25,1033.50,1033.00,1033.00,675,1012
05/25/2004,12:57,1033.00,1033.25,1033.00,1033.00,101,378
05/25/2004,12:58,1033.00,1033.50,1033.00,1033.25,2078,268
05/25/2004,12:59,1033.25,1033.25,1032.75,1033.00,317,1337
05/25/2004,13:00,1033.00,1033.00,1032.50,1032.50,771,1770
05/25/2004,13:01,1032.75,1032.75,1032.50,1032.75,446,37
05/25/2004,13:02,1032.75,1032.75,1032.25,1032.25,563,480
05/25/2004,13:03,1032.25,1032.50,1032.00,1032.00,137,1489
05/25/2004,13:04,1032.25,1032.25,1032.00,1032.25,126,412
05/25/2004,13:05,1032.00,1032.25,1031.75,1031.75,154,1218
05/25/2004,13:06,1031.75,1032.25,1031.75,1032.25,1700,391
05/25/2004,13:07,1032.25,1032.50,1032.00,1032.25,805,828
05/25/2004,13:08,1032.25,1032.25,1031.75,1032.00,681,387
05/25/2004,13:09,1031.75,1032.00,1031.75,1031.75,47,609
05/25/2004,13:10,1031.75,1032.00,1031.50,1031.75,202,896
05/25/2004,13:11,1032.00,1032.25,1031.75,1032.25,680,197
05/25/2004,13:12,1032.25,1032.50,1032.25,1032.25,188,108
05/25/2004,13:13,1032.25,1032.50,1032.00,1032.25,394,389
05/25/2004,13:14,1032.25,1032.50,1031.75,1032.00,343,597
05/25/2004,13:15,1031.75,1032.00,1031.75,1031.75,4,205
05/25/2004,13:16,1031.75,1032.00,1031.75,1031.75,25,173
05/25/2004,13:17,1031.75,1032.50,1031.75,1032.25,524,556
05/25/2004,13:18,1032.25,1032.75,1032.00,1032.75,1570,285
05/25/2004,13:19,1032.75,1032.75,1032.25,1032.25,120,515
05/25/2004,13:20,1032.25,1033.25,1032.25,1033.00,3012,267
05/25/2004,13:21,1032.75,1033.50,1032.75,1033.50,1698,317
05/25/2004,13:22,1033.50,1033.50,1032.75,1032.75,1217,872
05/25/2004,13:23,1032.75,1033.25,1032.75,1033.00,819,86
05/25/2004,13:24,1033.00,1033.25,1032.75,1033.00,923,805
05/25/2004,13:25,1032.75,1033.00,1032.75,1033.00,887,215
05/25/2004,13:26,1033.00,1033.00,1032.75,1033.00,68,75
05/25/2004,13:27,1032.75,1033.00,1032.50,1032.50,186,1188
05/25/2004,13:28,1032.50,1032.50,1032.00,1032.00,665,1331
05/25/2004,13:29,1032.00,1032.25,1031.75,1032.00,106,714
05/25/2004,13:30,1032.00,1032.25,1031.75,1032.25,1332,464
05/25/2004,13:31,1032.25,1032.25,1031.75,1032.00,271,574
05/25/2004,13:32,1032.00,1032.00,1031.25,1031.50,356,2223
05/25/2004,13:33,1031.50,1031.50,1031.00,1031.25,1048,1649
05/25/2004,13:34,1031.25,1032.00,1031.00,1031.50,966,1021
05/25/2004,13:35,1031.75,1031.75,1031.00,1031.00,467,1139
05/25/2004,13:36,1031.25,1031.25,1031.00,1031.00,180,100
05/25/2004,13:37,1031.25,1031.50,1031.00,1031.50,954,1130
05/25/2004,13:38,1031.25,1031.50,1031.00,1031.50,597,724
05/25/2004,13:39,1031.50,1032.00,1031.50,1032.00,1762,218
05/25/2004,13:40,1032.00,1032.25,1031.75,1032.00,930,664
05/25/2004,13:41,1031.75,1032.00,1031.75,1031.75,44,87
05/25/2004,13:42,1031.75,1032.00,1031.50,1031.75,116,332
05/25/2004,13:43,1031.75,1032.75,1031.75,1032.75,2252,111
05/25/2004,13:44,1032.75,1033.00,1032.50,1033.00,996,209
05/25/2004,13:45,1033.00,1033.50,1033.00,1033.00,1248,1108
05/25/2004,13:46,1033.00,1033.00,1032.50,1032.50,221,652
05/25/2004,13:47,1032.75,1033.25,1032.50,1033.25,1202,343
05/25/2004,13:48,1033.00,1033.25,1032.75,1033.00,87,308
05/25/2004,13:49,1032.75,1033.00,1032.25,1032.50,632,855
05/25/2004,13:50,1032.50,1032.75,1032.25,1032.75,272,226
05/25/2004,13:51,1032.50,1033.00,1032.25,1032.50,617,829
05/25/2004,13:52,1032.25,1032.75,1032.25,1032.50,471,303
05/25/2004,13:53,1032.75,1032.75,1032.00,1032.25,235,703
05/25/2004,13:54,1032.25,1032.75,1032.25,1032.50,612,51
05/25/2004,13:55,1032.50,1032.50,1032.00,1032.25,115,411
05/25/2004,13:56,1032.00,1032.25,1031.75,1031.75,36,775
05/25/2004,13:57,1031.75,1032.25,1031.75,1032.25,731,247
05/25/2004,13:58,1032.25,1032.50,1032.00,1032.00,422,552
05/25/2004,13:59,1032.00,1032.25,1031.75,1032.25,125,424
05/25/2004,14:00,1032.25,1033.00,1032.00,1033.00,2032,378
05/25/2004,14:01,1032.75,1033.25,1032.50,1032.75,637,444
05/25/2004,14:02,1032.50,1033.25,1032.50,1033.25,556,19
05/25/2004,14:03,1033.25,1033.25,1032.50,1033.00,425,1168
05/25/2004,14:04,1032.75,1032.75,1032.25,1032.25,17,815
05/25/2004,14:05,1032.50,1033.25,1032.25,1033.25,844,430
05/25/2004,14:06,1033.00,1033.25,1032.75,1033.00,805,618
05/25/2004,14:07,1033.00,1033.50,1033.00,1033.50,1900,84
05/25/2004,14:08,1033.50,1034.25,1033.25,1033.75,3109,2137
05/25/2004,14:09,1033.75,1034.75,1033.50,1034.50,4246,1220
05/25/2004,14:10,1034.50,1034.75,1034.25,1034.25,1500,896
05/25/2004,14:11,1034.25,1034.50,1034.00,1034.00,91,2328
05/25/2004,14:12,1034.00,1034.50,1034.00,1034.00,1202,281
05/25/2004,14:13,1034.00,1034.50,1034.00,1034.25,380,793
05/25/2004,14:14,1034.25,1034.50,1034.00,1034.00,710,614
05/25/2004,14:15,1034.00,1034.25,1033.50,1033.75,254,1532
05/25/2004,14:16,1033.75,1034.00,1033.50,1033.75,484,210
05/25/2004,14:17,1034.00,1034.50,1033.75,1034.50,1197,342
05/25/2004,14:18,1034.50,1035.25,1034.25,1035.00,2987,1120
05/25/2004,14:19,1035.00,1036.00,1035.00,1035.75,4703,863
05/25/2004,14:20,1035.75,1036.75,1035.50,1036.50,4745,1821
05/25/2004,14:21,1036.50,1037.50,1036.25,1037.00,6539,3463
05/25/2004,14:22,1037.25,1037.25,1036.25,1036.25,473,2617
05/25/2004,14:23,1036.50,1036.50,1036.25,1036.25,586,487
05/25/2004,14:24,1036.25,1036.50,1036.25,1036.25,305,880
05/25/2004,14:25,1036.00,1036.25,1036.00,1036.25,377,684
05/25/2004,14:26,1036.00,1036.50,1036.00,1036.25,932,1271
05/25/2004,14:27,1036.00,1036.50,1036.00,1036.50,419,176
05/25/2004,14:28,1036.50,1037.25,1036.25,1037.00,1919,287
05/25/2004,14:29,1036.75,1037.25,1036.75,1036.75,749,766
05/25/2004,14:30,1036.75,1036.75,1036.25,1036.25,147,1297
05/25/2004,14:31,1036.25,1036.75,1036.25,1036.25,306,276
05/25/2004,14:32,1036.50,1036.75,1036.25,1036.75,326,230
05/25/2004,14:33,1036.50,1036.75,1036.50,1036.50,791,301
05/25/2004,14:34,1036.50,1037.00,1036.50,1036.75,351,383
05/25/2004,14:35,1036.75,1037.00,1036.75,1036.75,452,797
05/25/2004,14:36,1037.00,1037.50,1036.50,1037.00,1891,900
05/25/2004,14:37,1036.75,1037.00,1036.50,1036.50,337,699
05/25/2004,14:38,1036.50,1037.25,1036.50,1036.75,735,834
05/25/2004,14:39,1036.75,1037.00,1036.50,1036.75,632,483
05/25/2004,14:40,1037.00,1038.00,1037.00,1037.50,4129,1386
05/25/2004,14:41,1037.50,1037.50,1037.00,1037.25,819,1117
05/25/2004,14:42,1037.50,1037.50,1037.25,1037.50,644,107
05/25/2004,14:43,1037.25,1037.50,1036.75,1037.25,628,972
05/25/2004,14:44,1037.25,1037.25,1036.75,1037.00,253,621
05/25/2004,14:45,1037.00,1037.00,1036.75,1037.00,595,186
05/25/2004,14:46,1037.00,1037.25,1036.75,1037.00,1797,150
05/25/2004,14:47,1037.00,1037.75,1037.00,1037.75,1765,161
05/25/2004,14:48,1037.75,1038.25,1037.25,1038.25,3476,1387
05/25/2004,14:49,1038.25,1038.50,1038.00,1038.25,1292,1222
05/25/2004,14:50,1038.50,1039.00,1038.25,1038.75,3010,500
05/25/2004,14:51,1038.75,1039.00,1038.50,1038.75,278,769
05/25/2004,14:52,1038.75,1038.75,1038.25,1038.50,359,1252
05/25/2004,14:53,1038.25,1038.50,1038.25,1038.50,1036,978
05/25/2004,14:54,1038.25,1038.75,1038.25,1038.75,1572,754
05/25/2004,14:55,1038.50,1038.75,1038.50,1038.75,1802,412
05/25/2004,14:56,1038.50,1039.00,1038.50,1038.75,1886,1374
05/25/2004,14:57,1038.50,1038.75,1038.25,1038.50,2207,1165
05/25/2004,14:58,1038.25,1038.50,1038.25,1038.50,2265,1056
05/25/2004,14:59,1038.25,1038.50,1038.00,1038.25,684,1304
05/25/2004,15:00,1038.25,1038.75,1038.25,1038.50,1151,2144
05/25/2004,15:01,1038.50,1039.00,1038.00,1038.25,3133,4189
05/25/2004,15:02,1038.25,1038.50,1038.25,1038.50,1444,1237
05/25/2004,15:03,1038.50,1038.75,1038.25,1038.50,704,323
05/25/2004,15:04,1038.50,1038.75,1038.50,1038.50,263,579
05/25/2004,15:05,1038.50,1038.75,1038.25,1038.25,288,1146
05/25/2004,15:06,1038.25,1038.75,1038.25,1038.75,863,753
05/25/2004,15:07,1038.50,1038.75,1038.50,1038.50,283,238
05/25/2004,15:08,1038.75,1038.75,1038.50,1038.50,112,1110
05/25/2004,15:09,1038.75,1038.75,1038.25,1038.25,250,466
05/25/2004,15:10,1038.50,1038.75,1038.25,1038.25,784,845
05/25/2004,15:11,1038.25,1038.25,1037.25,1037.50,687,3349
05/25/2004,15:12,1037.50,1037.50,1036.75,1037.25,800,1383
05/25/2004,15:13,1037.25,1037.75,1037.00,1037.75,1071,344
05/25/2004,15:14,1037.50,1037.75,1037.50,1037.75,1099,526
05/25/2004,15:15,1037.75,1038.00,1037.25,1037.25,1757,2742
05/25/2004,15:16,1037.50,1037.75,1037.25,1037.50,109,72
05/25/2004,15:31,1037.25,1037.50,1037.00,1037.00,9,188
05/25/2004,15:32,1037.25,1037.25,1037.00,1037.25,19,25
05/25/2004,15:33,1037.00,1037.50,1037.00,1037.00,98,23
05/25/2004,15:34,1037.00,1037.25,1037.00,1037.25,1,1
05/25/2004,15:35,1037.00,1037.25,1037.00,1037.25,1,25
05/25/2004,15:36,1037.25,1037.25,1037.00,1037.25,19,1
05/25/2004,15:37,1037.00,1037.00,1037.00,1037.00,0,1
05/25/2004,15:38,1037.25,1037.25,1036.75,1036.75,7,114
05/25/2004,15:39,1037.00,1037.25,1036.75,1037.25,25,1
05/25/2004,15:40,1037.25,1037.25,1037.00,1037.00,3,56
05/25/2004,15:41,1037.00,1037.25,1037.00,1037.00,8,81
05/25/2004,15:42,1037.00,1037.25,1037.00,1037.25,33,2
05/25/2004,15:43,1037.25,1037.25,1037.25,1037.25,2,0
05/25/2004,15:44,1037.25,1037.25,1037.25,1037.25,110,0
05/25/2004,15:45,1037.50,1037.75,1037.25,1037.50,200,41
05/25/2004,15:46,1037.50,1037.50,1037.25,1037.25,0,29
05/25/2004,15:47,1037.25,1037.50,1037.25,1037.50,33,2
05/25/2004,15:48,1037.50,1037.75,1037.25,1037.75,45,2
05/25/2004,15:49,1037.50,1037.50,1037.50,1037.50,0,79
05/25/2004,15:50,1037.50,1037.75,1037.50,1037.75,53,11
05/25/2004,15:51,1037.75,1038.00,1037.50,1037.75,178,27
05/25/2004,15:52,1037.75,1038.00,1037.75,1037.75,17,38
05/25/2004,15:53,1037.75,1037.75,1037.75,1037.75,0,2
05/25/2004,15:54,1037.75,1037.75,1037.50,1037.75,21,87
05/25/2004,15:55,1037.75,1038.00,1037.75,1038.00,8,0
05/25/2004,15:56,1038.00,1038.00,1037.75,1037.75,209,2
05/25/2004,15:57,1037.75,1038.00,1037.75,1037.75,26,5
05/25/2004,15:58,1037.75,1038.00,1037.75,1037.75,1,3
05/25/2004,15:59,1038.00,1038.00,1038.00,1038.00,55,0
05/25/2004,16:00,1038.00,1038.00,1037.75,1037.75,52,7
05/25/2004,17:01,1038.00,1038.00,1038.00,1038.00,23,0
05/25/2004,17:02,1038.00,1038.00,1037.75,1038.00,10,1
05/25/2004,17:03,1038.00,1038.00,1038.00,1038.00,3,0
05/25/2004,17:04,1038.00,1038.00,1038.00,1038.00,11,0
05/25/2004,17:05,1038.00,1038.00,1038.00,1038.00,3,0
05/25/2004,17:06,1038.00,1038.00,1038.00,1038.00,59,0
05/25/2004,17:07,1038.00,1038.00,1038.00,1038.00,61,0
05/25/2004,17:08,1038.25,1038.25,1038.00,1038.00,40,2
05/25/2004,17:09,1038.00,1038.00,1038.00,1038.00,0,27
05/25/2004,17:10,1038.00,1038.00,1038.00,1038.00,0,5
05/25/2004,17:13,1038.00,1038.00,1038.00,1038.00,0,7
05/25/2004,17:14,1038.00,1038.00,1038.00,1038.00,0,9
05/25/2004,17:15,1038.00,1038.00,1038.00,1038.00,0,3
05/25/2004,17:17,1037.75,1038.00,1037.75,1038.00,4,1
05/25/2004,17:18,1038.00,1038.00,1037.75,1037.75,6,1
05/25/2004,17:19,1037.75,1037.75,1037.75,1037.75,0,2
05/25/2004,17:20,1038.00,1038.00,1037.75,1038.00,9,7
05/25/2004,17:21,1038.00,1038.00,1038.00,1038.00,6,0
05/25/2004,17:22,1038.00,1038.25,1038.00,1038.25,2,0
05/25/2004,17:23,1038.25,1038.25,1038.25,1038.25,2,0
05/25/2004,17:24,1038.25,1038.25,1038.00,1038.00,1,5
05/25/2004,17:25,1038.00,1038.00,1038.00,1038.00,0,4
05/25/2004,17:26,1038.00,1038.00,1038.00,1038.00,0,7
05/25/2004,17:28,1038.00,1038.25,1038.00,1038.25,1,1
05/25/2004,17:31,1038.00,1038.00,1038.00,1038.00,0,2
05/25/2004,17:33,1038.00,1038.00,1038.00,1038.00,0,4
05/25/2004,17:34,1038.00,1038.00,1038.00,1038.00,0,1
05/25/2004,17:36,1038.00,1038.00,1037.75,1037.75,0,12
05/25/2004,17:39,1038.00,1038.25,1038.00,1038.25,3,0
05/25/2004,17:40,1038.00,1038.00,1038.00,1038.00,0,14
05/25/2004,17:41,1038.00,1038.00,1038.00,1038.00,0,6
05/25/2004,17:42,1038.25,1038.25,1037.75,1037.75,1,1
05/25/2004,17:45,1037.75,1037.75,1037.75,1037.75,0,2
05/25/2004,17:46,1038.00,1038.00,1038.00,1038.00,1,0
05/25/2004,17:47,1037.75,1037.75,1037.75,1037.75,0,5
05/25/2004,17:48,1037.75,1037.75,1037.75,1037.75,0,1
05/25/2004,17:50,1038.00,1038.00,1038.00,1038.00,1,0
05/25/2004,17:52,1037.75,1037.75,1037.75,1037.75,0,1
05/25/2004,17:53,1037.75,1037.75,1037.75,1037.75,0,1
05/25/2004,17:55,1038.00,1038.00,1038.00,1038.00,10,0
05/25/2004,17:58,1037.75,1037.75,1037.75,1037.75,0,1
05/25/2004,18:01,1037.75,1037.75,1037.75,1037.75,0,1
05/25/2004,18:02,1037.75,1037.75,1037.75,1037.75,0,1
05/25/2004,18:03,1037.75,1037.75,1037.75,1037.75,0,14
05/25/2004,18:04,1037.75,1037.75,1037.75,1037.75,0,5
05/25/2004,18:05,1037.75,1037.75,1037.75,1037.75,0,7
05/25/2004,18:08,1037.75,1037.75,1037.75,1037.75,0,5
05/25/2004,18:09,1037.75,1037.75,1037.75,1037.75,0,2
05/25/2004,18:13,1037.75,1037.75,1037.75,1037.75,0,1
05/25/2004,18:14,1038.00,1038.00,1038.00,1038.00,1,0
05/25/2004,18:18,1038.00,1038.00,1038.00,1038.00,5,0
05/25/2004,18:20,1038.25,1038.25,1038.25,1038.25,1,0
05/25/2004,18:21,1038.25,1038.25,1038.25,1038.25,1,0
05/25/2004,18:24,1038.25,1038.25,1038.25,1038.25,1,0
05/25/2004,18:25,1038.00,1038.00,1038.00,1038.00,0,5
05/25/2004,18:26,1038.00,1038.00,1037.50,1037.50,0,54
05/25/2004,18:27,1037.75,1037.75,1037.50,1037.50,1,102
05/25/2004,18:28,1037.50,1037.50,1036.50,1037.25,3,277
05/25/2004,18:29,1037.00,1037.00,1037.00,1037.00,0,7
05/25/2004,18:30,1037.00,1037.00,1037.00,1037.00,0,2
05/25/2004,18:32,1037.00,1037.00,1036.75,1036.75,9,111
05/25/2004,18:34,1036.75,1036.75,1036.50,1036.75,107,2
05/25/2004,18:35,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,18:36,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,18:38,1037.00,1037.00,1037.00,1037.00,2,0
05/25/2004,18:39,1037.00,1037.00,1037.00,1037.00,1,0
05/25/2004,18:41,1037.00,1037.00,1036.75,1036.75,1,5
05/25/2004,18:42,1036.75,1037.00,1036.75,1037.00,51,1
05/25/2004,18:43,1036.75,1036.75,1036.75,1036.75,0,5
05/25/2004,18:45,1037.00,1037.00,1036.75,1036.75,2,1
05/25/2004,18:47,1037.00,1037.00,1037.00,1037.00,1,0
05/25/2004,18:48,1036.75,1036.75,1036.75,1036.75,0,3
05/25/2004,18:49,1036.75,1036.75,1036.75,1036.75,0,26
05/25/2004,18:50,1036.75,1036.75,1036.75,1036.75,0,2
05/25/2004,18:52,1036.75,1036.75,1036.75,1036.75,0,13
05/25/2004,18:53,1036.75,1036.75,1036.75,1036.75,0,60
05/25/2004,18:54,1037.00,1037.00,1036.50,1036.50,5,75
05/25/2004,18:55,1036.50,1036.50,1036.00,1036.25,10,288
05/25/2004,18:56,1036.25,1036.50,1036.25,1036.50,16,5
05/25/2004,18:57,1036.25,1036.25,1036.25,1036.25,0,1
05/25/2004,18:58,1036.25,1036.50,1036.25,1036.50,2,5
05/25/2004,18:59,1036.25,1036.25,1036.25,1036.25,0,1
05/25/2004,19:00,1036.50,1036.50,1036.25,1036.50,5,2
05/25/2004,19:01,1036.25,1036.25,1036.25,1036.25,0,24
05/25/2004,19:02,1036.25,1036.25,1036.25,1036.25,0,6
05/25/2004,19:03,1036.25,1036.25,1036.25,1036.25,0,1
05/25/2004,19:04,1036.25,1036.25,1036.25,1036.25,0,9
05/25/2004,19:05,1036.25,1036.25,1036.25,1036.25,0,2
05/25/2004,19:06,1036.25,1036.25,1036.25,1036.25,0,6
05/25/2004,19:07,1036.25,1036.25,1036.25,1036.25,0,5
05/25/2004,19:10,1036.25,1036.25,1036.00,1036.00,0,65
05/25/2004,19:11,1036.00,1036.00,1036.00,1036.00,0,1
05/25/2004,19:12,1036.00,1036.00,1036.00,1036.00,0,1
05/25/2004,19:13,1036.25,1036.25,1036.25,1036.25,9,0
05/25/2004,19:15,1036.25,1036.25,1036.25,1036.25,1,0
05/25/2004,19:16,1036.25,1036.50,1036.25,1036.50,11,0
05/25/2004,19:17,1036.50,1036.50,1036.50,1036.50,5,0
05/25/2004,19:18,1036.50,1036.50,1036.25,1036.25,7,4
05/25/2004,19:19,1036.50,1036.50,1036.50,1036.50,3,0
05/25/2004,19:20,1036.50,1036.50,1036.50,1036.50,12,0
05/25/2004,19:21,1036.25,1036.25,1036.25,1036.25,0,3
05/25/2004,19:22,1036.25,1036.25,1036.25,1036.25,0,1
05/25/2004,19:23,1036.25,1036.50,1036.25,1036.50,1,1
05/25/2004,19:25,1036.25,1036.25,1036.25,1036.25,0,4
05/25/2004,19:26,1036.25,1036.50,1036.25,1036.50,10,1
05/25/2004,19:29,1036.25,1036.25,1036.25,1036.25,0,4
05/25/2004,19:30,1036.50,1036.50,1036.50,1036.50,5,0
05/25/2004,19:32,1036.50,1036.50,1036.50,1036.50,2,0
05/25/2004,19:33,1036.50,1036.50,1036.50,1036.50,4,0
05/25/2004,19:34,1036.50,1036.50,1036.50,1036.50,13,0
05/25/2004,19:35,1036.50,1036.50,1036.50,1036.50,36,0
05/25/2004,19:36,1036.25,1036.25,1036.25,1036.25,0,3
05/25/2004,19:37,1036.50,1036.75,1036.50,1036.75,3,0
05/25/2004,19:38,1036.50,1036.50,1036.50,1036.50,0,6
05/25/2004,19:39,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,19:40,1036.75,1036.75,1036.75,1036.75,5,0
05/25/2004,19:41,1036.75,1036.75,1036.75,1036.75,3,0
05/25/2004,19:42,1036.75,1036.75,1036.50,1036.50,50,5
05/25/2004,19:43,1036.75,1036.75,1036.75,1036.75,14,0
05/25/2004,19:46,1036.75,1036.75,1036.75,1036.75,50,0
05/25/2004,19:47,1036.75,1036.75,1036.75,1036.75,45,0
05/25/2004,19:48,1036.75,1036.75,1036.75,1036.75,2,0
05/25/2004,19:50,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,19:53,1036.50,1036.50,1036.50,1036.50,0,4
05/25/2004,19:54,1036.50,1036.75,1036.50,1036.75,2,4
05/25/2004,19:56,1036.50,1036.50,1036.50,1036.50,0,5
05/25/2004,19:58,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,19:59,1036.75,1037.00,1036.75,1036.75,28,21
05/25/2004,20:01,1036.75,1036.75,1036.75,1036.75,0,50
05/25/2004,20:03,1036.75,1036.75,1036.75,1036.75,0,1
05/25/2004,20:06,1036.75,1036.75,1036.75,1036.75,0,2
05/25/2004,20:07,1036.75,1036.75,1036.75,1036.75,0,1
05/25/2004,20:08,1036.50,1036.50,1036.50,1036.50,0,1
05/25/2004,20:09,1036.50,1036.50,1036.50,1036.50,0,2
05/25/2004,20:12,1036.75,1036.75,1036.75,1036.75,11,0
05/25/2004,20:16,1036.75,1036.75,1036.75,1036.75,3,0
05/25/2004,20:18,1036.75,1036.75,1036.75,1036.75,20,0
05/25/2004,20:20,1036.50,1036.50,1036.50,1036.50,0,1
05/25/2004,20:23,1036.75,1036.75,1036.75,1036.75,4,0
05/25/2004,20:24,1036.75,1036.75,1036.75,1036.75,53,0
05/25/2004,20:25,1036.75,1036.75,1036.75,1036.75,2,0
05/25/2004,20:26,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,20:27,1036.75,1036.75,1036.50,1036.50,5,1
05/25/2004,20:31,1036.50,1036.50,1036.50,1036.50,0,2
05/25/2004,20:33,1036.50,1036.75,1036.50,1036.75,2,1
05/25/2004,20:36,1036.75,1036.75,1036.50,1036.50,3,5
05/25/2004,20:37,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,20:40,1036.75,1036.75,1036.50,1036.50,1,5
05/25/2004,20:41,1036.75,1036.75,1036.75,1036.75,3,0
05/25/2004,20:42,1036.50,1036.75,1036.50,1036.75,20,5
05/25/2004,20:43,1036.75,1036.75,1036.75,1036.75,10,0
05/25/2004,20:45,1036.50,1036.50,1036.50,1036.50,0,5
05/25/2004,20:46,1036.50,1036.50,1036.50,1036.50,0,2
05/25/2004,20:47,1036.50,1036.50,1036.50,1036.50,0,4
05/25/2004,20:48,1036.50,1036.50,1036.50,1036.50,0,5
05/25/2004,20:49,1036.50,1036.50,1036.50,1036.50,0,5
05/25/2004,20:50,1036.50,1036.50,1036.50,1036.50,0,5
05/25/2004,20:52,1036.50,1036.50,1036.50,1036.50,0,5
05/25/2004,20:53,1036.50,1036.50,1036.50,1036.50,0,30
05/25/2004,20:54,1036.50,1036.50,1036.50,1036.50,0,10
05/25/2004,20:55,1036.50,1036.50,1036.50,1036.50,0,8
05/25/2004,20:56,1036.50,1036.50,1036.25,1036.25,10,47
05/25/2004,20:57,1036.50,1036.50,1036.50,1036.50,80,0
05/25/2004,20:58,1036.50,1036.50,1036.50,1036.50,5,0
05/25/2004,21:00,1036.50,1036.50,1036.50,1036.50,1,0
05/25/2004,21:01,1036.50,1036.50,1036.50,1036.50,13,0
05/25/2004,21:04,1036.50,1036.50,1036.50,1036.50,1,0
05/25/2004,21:05,1036.50,1036.50,1036.50,1036.50,1,0
05/25/2004,21:08,1036.50,1036.50,1036.50,1036.50,10,0
05/25/2004,21:09,1036.50,1036.50,1036.50,1036.50,1,0
05/25/2004,21:11,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,21:13,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,21:14,1036.50,1036.50,1036.50,1036.50,0,8
05/25/2004,21:16,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,21:17,1036.75,1036.75,1036.75,1036.75,2,0
05/25/2004,21:21,1036.50,1036.50,1036.50,1036.50,0,1
05/25/2004,21:25,1036.75,1036.75,1036.50,1036.50,1,1
05/25/2004,21:26,1036.50,1036.50,1036.50,1036.50,0,100
05/25/2004,21:27,1036.75,1036.75,1036.75,1036.75,5,0
05/25/2004,21:29,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,21:30,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,21:31,1036.50,1036.50,1036.50,1036.50,0,1
05/25/2004,21:38,1036.50,1036.50,1036.50,1036.50,0,1
05/25/2004,21:44,1036.50,1036.75,1036.50,1036.75,1,25
05/25/2004,21:47,1036.75,1036.75,1036.75,1036.75,8,0
05/25/2004,21:48,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,21:49,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,21:51,1036.50,1036.75,1036.50,1036.75,2,1
05/25/2004,21:52,1036.75,1036.75,1036.75,1036.75,4,0
05/25/2004,21:54,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,21:55,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,21:58,1036.50,1036.50,1036.50,1036.50,0,53
05/25/2004,21:59,1036.75,1036.75,1036.75,1036.75,1,0
05/25/2004,22:00,1036.50,1036.75,1036.50,1036.75,1,2
05/25/2004,22:01,1036.50,1036.50,1036.50,1036.50,0,30
05/25/2004,22:02,1036.50,1036.75,1036.50,1036.75,1,6
05/25/2004,22:04,1036.50,1036.75,1036.25,1036.25,30,106
05/25/2004,22:05,1036.50,1036.50,1036.00,1036.25,3,48
05/25/2004,22:07,1036.00,1036.00,1036.00,1036.00,0,1
05/25/2004,22:09,1036.00,1036.25,1036.00,1036.25,1,1
05/25/2004,22:10,1036.25,1036.25,1036.25,1036.25,1,0
05/25/2004,22:12,1036.25,1036.25,1036.00,1036.00,1,100
05/25/2004,22:14,1036.00,1036.00,1036.00,1036.00,0,4
05/25/2004,22:15,1036.00,1036.00,1036.00,1036.00,0,1
05/25/2004,22:17,1036.25,1036.25,1036.25,1036.25,1,0
05/25/2004,22:20,1036.00,1036.00,1036.00,1036.00,0,1
05/25/2004,22:22,1036.25,1036.25,1035.75,1035.75,71,267
05/25/2004,22:23,1035.75,1035.75,1035.75,1035.75,0,5
05/25/2004,22:24,1035.50,1035.50,1035.50,1035.50,0,3
05/25/2004,22:25,1035.50,1035.50,1035.50,1035.50,0,50
05/25/2004,22:26,1035.50,1035.50,1035.50,1035.50,0,8
05/25/2004,22:27,1035.75,1035.75,1035.75,1035.75,1,0
05/25/2004,22:29,1035.75,1035.75,1035.75,1035.75,2,0
05/25/2004,22:30,1035.75,1035.75,1035.50,1035.50,8,1
05/25/2004,22:31,1035.75,1035.75,1035.50,1035.50,1,1
05/25/2004,22:32,1035.75,1035.75,1035.75,1035.75,3,0
05/25/2004,22:33,1035.50,1035.50,1035.50,1035.50,0,1
05/25/2004,22:35,1035.50,1035.50,1035.50,1035.50,0,50
05/25/2004,22:40,1035.75,1035.75,1035.75,1035.75,1,0
05/25/2004,22:41,1035.75,1035.75,1035.75,1035.75,2,0
05/25/2004,22:42,1035.75,1035.75,1035.75,1035.75,7,0
05/25/2004,22:43,1035.75,1035.75,1035.75,1035.75,10,0
05/25/2004,22:44,1035.50,1035.50,1035.50,1035.50,0,50
05/25/2004,22:45,1035.50,1035.75,1035.50,1035.75,4,2
05/25/2004,22:46,1035.50,1035.75,1035.50,1035.75,50,1
05/25/2004,22:47,1035.75,1035.75,1035.75,1035.75,1,0
05/25/2004,22:48,1035.75,1035.75,1035.75,1035.75,3,0
05/25/2004,22:49,1035.75,1035.75,1035.75,1035.75,2,0
05/25/2004,22:50,1035.75,1035.75,1035.75,1035.75,63,0
05/25/2004,22:51,1035.75,1035.75,1035.75,1035.75,1,0
05/25/2004,22:52,1035.75,1035.75,1035.75,1035.75,1,0
05/25/2004,22:53,1035.75,1035.75,1035.75,1035.75,8,0
05/25/2004,22:54,1036.00,1036.00,1036.00,1036.00,1,0
05/25/2004,22:55,1036.00,1036.00,1036.00,1036.00,1,0
05/25/2004,22:58,1035.75,1035.75,1035.75,1035.75,0,6
05/25/2004,23:02,1035.75,1035.75,1035.75,1035.75,0,1
05/25/2004,23:06,1036.00,1036.00,1036.00,1036.00,15,0
05/25/2004,23:08,1036.00,1036.00,1036.00,1036.00,100,0
05/25/2004,23:09,1036.00,1036.00,1036.00,1036.00,1,0
05/25/2004,23:10,1036.00,1036.00,1035.75,1035.75,5,1
05/25/2004,23:11,1036.00,1036.00,1035.75,1035.75,1,100
05/25/2004,23:14,1035.50,1035.75,1035.50,1035.75,3,1
05/25/2004,23:15,1035.75,1035.75,1035.75,1035.75,5,0
05/25/2004,23:16,1035.75,1035.75,1035.75,1035.75,2,0
05/25/2004,23:18,1035.75,1035.75,1035.75,1035.75,1,0
05/25/2004,23:24,1036.00,1036.00,1036.00,1036.00,28,0
05/25/2004,23:25,1036.00,1036.00,1036.00,1036.00,2,0
05/25/2004,23:27,1036.00,1036.00,1036.00,1036.00,1,0
05/25/2004,23:28,1035.75,1035.75,1035.75,1035.75,0,1
05/25/2004,23:30,1035.75,1035.75,1035.75,1035.75,0,1
05/25/2004,23:31,1035.75,1035.75,1035.50,1035.50,0,12
05/25/2004,23:32,1035.75,1036.00,1035.75,1036.00,2,0
05/25/2004,23:43,1036.00,1036.00,1036.00,1036.00,8,0
05/25/2004,23:48,1035.75,1035.75,1035.75,1035.75,0,2
05/25/2004,23:51,1035.75,1035.75,1035.75,1035.75,0,5
05/25/2004,23:53,1036.00,1036.00,1036.00,1036.00,1,0
05/25/2004,23:54,1036.25,1036.25,1036.00,1036.00,2,1
05/25/2004,23:55,1036.00,1036.00,1036.00,1036.00,0,2
05/25/2004,23:57,1035.75,1035.75,1035.75,1035.75,0,21
05/25/2004,23:59,1035.75,1036.00,1035.75,1035.75,1,6
05/26/2004,00:01,1036.00,1036.25,1036.00,1036.25,5,0
05/26/2004,00:04,1036.25,1036.25,1036.25,1036.25,1,0
05/26/2004,00:09,1036.25,1036.25,1036.25,1036.25,1,0
05/26/2004,00:13,1036.25,1036.25,1036.25,1036.25,10,0
05/26/2004,00:15,1036.25,1036.25,1036.25,1036.25,10,0
05/26/2004,00:17,1036.25,1036.25,1036.25,1036.25,1,0
05/26/2004,00:18,1036.25,1036.25,1036.25,1036.25,14,0
05/26/2004,00:19,1036.25,1036.25,1036.25,1036.25,27,0
05/26/2004,00:20,1036.25,1036.50,1036.25,1036.50,38,0
05/26/2004,00:24,1036.25,1036.25,1036.25,1036.25,0,4
05/26/2004,00:29,1036.50,1036.50,1036.50,1036.50,1,0
05/26/2004,00:30,1036.50,1036.50,1036.50,1036.50,7,0
05/26/2004,00:31,1036.50,1036.50,1036.00,1036.00,3,11
05/26/2004,00:32,1036.00,1036.00,1035.75,1035.75,0,11
05/26/2004,00:39,1036.00,1036.25,1035.75,1035.75,15,31
05/26/2004,00:40,1035.75,1035.75,1035.50,1035.50,0,8
05/26/2004,00:42,1035.75,1035.75,1035.75,1035.75,1,0
05/26/2004,00:43,1035.75,1035.75,1035.75,1035.75,2,0
05/26/2004,00:48,1035.75,1035.75,1035.75,1035.75,21,0
05/26/2004,00:50,1035.50,1035.50,1035.50,1035.50,0,1
05/26/2004,00:52,1035.75,1035.75,1035.75,1035.75,5,0
05/26/2004,00:53,1035.75,1035.75,1035.75,1035.75,4,0
05/26/2004,00:54,1035.75,1035.75,1035.75,1035.75,10,0
05/26/2004,00:55,1035.75,1035.75,1035.75,1035.75,10,0
05/26/2004,00:57,1035.75,1035.75,1035.75,1035.75,6,0
05/26/2004,00:58,1035.75,1035.75,1035.75,1035.75,10,0
05/26/2004,00:59,1035.75,1035.75,1035.50,1035.75,7,1
05/26/2004,01:00,1035.75,1035.75,1035.75,1035.75,15,0
05/26/2004,01:01,1036.00,1036.00,1036.00,1036.00,2,0
05/26/2004,01:02,1035.75,1036.00,1035.75,1036.00,1,5
05/26/2004,01:03,1035.75,1036.00,1035.75,1036.00,8,8
05/26/2004,01:04,1036.00,1036.00,1036.00,1036.00,3,0
05/26/2004,01:05,1036.00,1036.00,1036.00,1036.00,11,0
05/26/2004,01:06,1036.25,1036.25,1036.00,1036.00,1,5
05/26/2004,01:07,1036.00,1036.00,1036.00,1036.00,0,2
05/26/2004,01:08,1036.00,1036.00,1036.00,1036.00,0,3
05/26/2004,01:09,1036.00,1036.00,1036.00,1036.00,0,12
05/26/2004,01:12,1036.00,1036.00,1036.00,1036.00,0,32
05/26/2004,01:13,1035.75,1035.75,1035.75,1035.75,0,39
05/26/2004,01:15,1035.50,1035.50,1035.50,1035.50,0,30
05/26/2004,01:16,1035.50,1035.50,1035.50,1035.50,0,17
05/26/2004,01:17,1035.75,1035.75,1035.50,1035.75,38,2
05/26/2004,01:18,1035.75,1035.75,1035.75,1035.75,8,0
05/26/2004,01:19,1036.00,1036.00,1036.00,1036.00,2,0
05/26/2004,01:21,1036.00,1036.00,1036.00,1036.00,12,0
05/26/2004,01:23,1036.00,1036.25,1036.00,1036.25,4,0
05/26/2004,01:24,1036.00,1036.00,1036.00,1036.00,0,2
05/26/2004,01:25,1036.00,1036.00,1036.00,1036.00,0,4
05/26/2004,01:27,1036.25,1036.25,1036.25,1036.25,2,0
05/26/2004,01:28,1036.25,1036.25,1036.25,1036.25,5,0
05/26/2004,01:31,1036.25,1036.25,1036.25,1036.25,1,0
05/26/2004,01:32,1036.25,1036.25,1036.25,1036.25,100,0
05/26/2004,01:34,1036.25,1036.25,1036.25,1036.25,23,0
05/26/2004,01:35,1036.25,1036.25,1036.25,1036.25,14,0
05/26/2004,01:36,1036.25,1036.50,1036.25,1036.25,13,1
05/26/2004,01:37,1036.50,1036.50,1036.50,1036.50,10,0
05/26/2004,01:38,1036.25,1036.25,1036.25,1036.25,0,10
05/26/2004,01:39,1036.25,1036.25,1036.25,1036.25,0,10
05/26/2004,01:40,1036.25,1036.25,1036.25,1036.25,0,32
05/26/2004,01:42,1036.00,1036.00,1036.00,1036.00,0,2
05/26/2004,01:45,1036.25,1036.25,1036.25,1036.25,21,0
05/26/2004,01:46,1036.25,1036.25,1036.25,1036.25,4,0
05/26/2004,01:47,1036.25,1036.25,1036.25,1036.25,5,0
05/26/2004,01:48,1036.25,1036.25,1036.25,1036.25,19,0
05/26/2004,01:49,1036.25,1036.25,1036.25,1036.25,22,0
05/26/2004,01:50,1036.50,1036.50,1036.50,1036.50,3,0
05/26/2004,01:52,1036.50,1036.50,1036.25,1036.50,6,10
05/26/2004,01:53,1036.50,1036.50,1036.50,1036.50,7,0
05/26/2004,01:54,1036.25,1036.50,1036.25,1036.25,3,23
05/26/2004,01:55,1036.50,1036.50,1036.50,1036.50,3,0
05/26/2004,01:56,1036.50,1036.75,1036.50,1036.75,87,0
05/26/2004,01:57,1036.75,1036.75,1036.50,1036.50,3,100
05/26/2004,01:58,1036.50,1036.50,1036.50,1036.50,0,4
05/26/2004,01:59,1036.50,1036.75,1036.50,1036.75,4,1
05/26/2004,02:00,1036.75,1036.75,1036.75,1036.75,23,0
05/26/2004,02:01,1036.50,1036.75,1036.50,1036.75,3,9
05/26/2004,02:02,1036.75,1037.00,1036.50,1037.00,201,15
05/26/2004,02:03,1037.00,1037.00,1037.00,1037.00,63,0
05/26/2004,02:04,1037.00,1037.25,1036.75,1036.75,27,160
05/26/2004,02:05,1036.75,1036.75,1036.75,1036.75,0,36
05/26/2004,02:06,1036.75,1036.75,1036.75,1036.75,0,27
05/26/2004,02:07,1036.50,1036.50,1036.50,1036.50,0,7
05/26/2004,02:08,1036.50,1036.50,1036.50,1036.50,0,53
05/26/2004,02:09,1036.50,1036.50,1036.25,1036.25,0,78
05/26/2004,02:10,1036.25,1036.50,1036.25,1036.25,1,60
05/26/2004,02:11,1036.25,1036.25,1036.00,1036.00,0,27
05/26/2004,02:13,1036.00,1036.00,1035.75,1036.00,39,9
05/26/2004,02:14,1036.00,1036.00,1036.00,1036.00,34,0
05/26/2004,02:15,1036.00,1036.00,1036.00,1036.00,51,0
05/26/2004,02:16,1036.00,1036.00,1036.00,1036.00,54,0
05/26/2004,02:17,1036.00,1036.00,1035.75,1035.75,56,284
05/26/2004,02:18,1035.75,1036.00,1035.75,1035.75,57,160
05/26/2004,02:19,1036.00,1036.00,1036.00,1036.00,56,0
05/26/2004,02:20,1035.75,1035.75,1035.50,1035.50,0,336
05/26/2004,02:21,1035.50,1035.50,1035.50,1035.50,0,79
05/26/2004,02:22,1035.50,1035.50,1035.50,1035.50,0,115
05/26/2004,02:23,1035.50,1035.50,1035.50,1035.50,0,45
05/26/2004,02:24,1035.50,1035.75,1035.50,1035.50,1,66
05/26/2004,02:25,1035.75,1035.75,1035.50,1035.75,2,7
05/26/2004,02:26,1035.50,1035.50,1035.00,1035.25,102,554
05/26/2004,02:27,1035.25,1035.50,1035.25,1035.50,69,5
05/26/2004,02:28,1035.25,1035.25,1035.00,1035.25,63,43
05/26/2004,02:29,1035.25,1035.50,1034.75,1034.75,78,322
05/26/2004,02:30,1034.75,1034.75,1034.25,1034.50,404,381
05/26/2004,02:31,1034.50,1034.75,1034.25,1034.50,151,50
05/26/2004,02:32,1034.50,1034.75,1034.25,1034.75,52,7
05/26/2004,02:33,1034.50,1034.75,1034.50,1034.75,87,21
05/26/2004,02:34,1034.50,1034.50,1034.50,1034.50,0,83
05/26/2004,02:35,1034.50,1034.50,1034.25,1034.25,1,53
05/26/2004,02:36,1034.50,1034.50,1034.50,1034.50,24,0
05/26/2004,02:37,1034.50,1034.50,1034.00,1034.25,27,121
05/26/2004,02:38,1034.25,1034.50,1034.00,1034.00,19,52
05/26/2004,02:39,1034.25,1034.25,1034.00,1034.25,166,8
05/26/2004,02:40,1034.25,1034.25,1034.25,1034.25,31,0
05/26/2004,02:41,1034.50,1034.50,1034.25,1034.25,14,74
05/26/2004,02:42,1034.00,1034.00,1034.00,1034.00,0,14
05/26/2004,02:43,1034.25,1034.25,1034.00,1034.00,60,7
05/26/2004,02:44,1034.25,1034.25,1034.25,1034.25,48,0
05/26/2004,02:45,1034.25,1034.50,1034.25,1034.50,103,1
05/26/2004,02:46,1034.50,1034.50,1034.50,1034.50,41,0
05/26/2004,02:47,1034.50,1034.75,1034.50,1034.75,33,33
05/26/2004,02:48,1034.75,1034.75,1034.50,1034.50,3,22
05/26/2004,02:49,1034.50,1035.25,1034.50,1034.75,210,50
05/26/2004,02:50,1035.00,1035.00,1034.75,1035.00,22,7
05/26/2004,02:51,1034.75,1034.75,1034.50,1034.50,0,40
05/26/2004,02:52,1034.50,1034.50,1034.50,1034.50,0,16
05/26/2004,02:53,1034.75,1034.75,1034.50,1034.50,24,5
05/26/2004,02:54,1034.75,1034.75,1034.50,1034.50,3,11
05/26/2004,02:55,1034.50,1034.50,1034.50,1034.50,0,16
05/26/2004,02:56,1034.50,1034.50,1034.25,1034.50,2,18
05/26/2004,02:57,1034.25,1034.50,1034.25,1034.50,7,5
05/26/2004,02:58,1034.50,1034.50,1034.25,1034.25,15,10
05/26/2004,02:59,1034.25,1035.25,1034.25,1035.00,402,15
05/26/2004,03:00,1035.00,1035.50,1035.00,1035.25,200,31
05/26/2004,03:01,1035.25,1035.50,1034.75,1035.00,7,77
05/26/2004,03:02,1035.00,1035.25,1035.00,1035.25,30,0
05/26/2004,03:03,1035.25,1035.25,1035.00,1035.00,37,5
05/26/2004,03:04,1035.25,1035.25,1035.00,1035.00,2,5
05/26/2004,03:05,1035.25,1035.25,1035.00,1035.00,1,6
05/26/2004,03:06,1035.25,1035.25,1035.25,1035.25,55,0
05/26/2004,03:07,1035.00,1035.00,1035.00,1035.00,0,14
05/26/2004,03:08,1035.00,1035.00,1034.75,1034.75,0,28
05/26/2004,03:09,1034.75,1034.75,1034.75,1034.75,0,6
05/26/2004,03:10,1034.75,1034.75,1034.75,1034.75,0,10
05/26/2004,03:11,1034.75,1034.75,1034.75,1034.75,0,24
05/26/2004,03:12,1034.75,1034.75,1034.75,1034.75,0,13
05/26/2004,03:13,1034.75,1035.00,1034.75,1035.00,10,11
05/26/2004,03:14,1035.00,1035.75,1035.00,1035.50,300,16
05/26/2004,03:15,1035.50,1035.50,1035.25,1035.25,48,22
05/26/2004,03:16,1035.25,1035.25,1035.00,1035.00,0,12
05/26/2004,03:17,1035.00,1035.25,1035.00,1035.25,34,5
05/26/2004,03:18,1035.25,1035.50,1035.25,1035.50,69,0
05/26/2004,03:19,1035.25,1035.50,1035.25,1035.50,21,23
05/26/2004,03:20,1035.50,1035.50,1035.50,1035.50,52,0
05/26/2004,03:21,1035.50,1035.50,1035.25,1035.25,38,26
05/26/2004,03:22,1035.25,1035.25,1035.25,1035.25,0,131
05/26/2004,03:23,1035.50,1035.50,1035.50,1035.50,1,0
05/26/2004,03:24,1035.25,1035.25,1035.25,1035.25,0,49
05/26/2004,03:25,1035.25,1035.25,1035.00,1035.25,16,11
05/26/2004,03:26,1035.25,1035.25,1035.00,1035.25,4,8
05/26/2004,03:27,1035.00,1035.25,1035.00,1035.25,31,8
05/26/2004,03:28,1035.25,1035.50,1035.25,1035.25,81,9
05/26/2004,03:29,1035.00,1035.25,1035.00,1035.25,91,8
05/26/2004,03:30,1035.25,1035.25,1035.25,1035.25,13,0
05/26/2004,03:31,1035.25,1035.50,1035.25,1035.25,52,8
05/26/2004,03:32,1035.50,1035.50,1035.25,1035.50,96,1
05/26/2004,03:33,1035.50,1035.50,1035.50,1035.50,9,0
05/26/2004,03:34,1035.50,1035.75,1035.50,1035.50,31,6
05/26/2004,03:35,1035.50,1035.50,1035.25,1035.25,0,10
05/26/2004,03:36,1035.50,1035.50,1035.25,1035.25,11,9
05/26/2004,03:37,1035.25,1035.25,1035.25,1035.25,0,3
05/26/2004,03:38,1035.25,1035.25,1035.25,1035.25,0,9
05/26/2004,03:39,1035.25,1035.50,1035.25,1035.50,16,10
05/26/2004,03:40,1035.50,1035.75,1035.50,1035.50,5,10
05/26/2004,03:41,1035.50,1035.50,1035.25,1035.25,0,55
05/26/2004,03:42,1035.25,1035.25,1035.25,1035.25,0,31
05/26/2004,03:43,1035.50,1035.50,1035.25,1035.25,8,1
05/26/2004,03:44,1035.25,1035.25,1035.25,1035.25,0,61
05/26/2004,03:45,1035.25,1035.25,1035.00,1035.00,0,19
05/26/2004,03:46,1035.00,1035.25,1035.00,1035.25,12,10
05/26/2004,03:47,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,03:48,1035.00,1035.25,1035.00,1035.25,5,9
05/26/2004,03:49,1035.25,1035.25,1035.25,1035.25,24,0
05/26/2004,03:50,1035.50,1035.50,1035.25,1035.25,3,12
05/26/2004,03:51,1035.25,1035.25,1035.25,1035.25,0,1
05/26/2004,03:52,1035.25,1035.25,1035.25,1035.25,0,9
05/26/2004,03:53,1035.25,1035.50,1035.25,1035.50,20,10
05/26/2004,03:54,1035.25,1035.25,1035.25,1035.25,0,9
05/26/2004,03:55,1035.25,1035.50,1035.25,1035.50,50,9
05/26/2004,03:56,1035.50,1035.50,1035.50,1035.50,25,0
05/26/2004,03:57,1035.75,1036.00,1035.50,1036.00,116,9
05/26/2004,03:58,1035.75,1035.75,1035.50,1035.75,3,23
05/26/2004,03:59,1035.50,1035.50,1035.50,1035.50,0,9
05/26/2004,04:00,1035.50,1035.50,1035.25,1035.50,26,100
05/26/2004,04:01,1035.50,1035.50,1035.25,1035.50,28,9
05/26/2004,04:02,1035.50,1035.50,1035.50,1035.50,13,0
05/26/2004,04:03,1035.75,1035.75,1035.50,1035.75,49,9
05/26/2004,04:04,1035.75,1035.75,1035.50,1035.50,15,9
05/26/2004,04:05,1035.75,1035.75,1035.50,1035.50,15,8
05/26/2004,04:06,1036.00,1036.00,1035.75,1035.75,15,9
05/26/2004,04:07,1035.75,1035.75,1035.75,1035.75,0,21
05/26/2004,04:08,1035.75,1035.75,1035.75,1035.75,0,19
05/26/2004,04:09,1035.50,1035.75,1035.50,1035.75,20,9
05/26/2004,04:10,1035.75,1035.75,1035.50,1035.75,13,9
05/26/2004,04:11,1035.75,1035.75,1035.50,1035.50,12,9
05/26/2004,04:12,1035.50,1035.50,1035.25,1035.25,0,49
05/26/2004,04:13,1035.25,1035.25,1035.25,1035.25,0,210
05/26/2004,04:14,1035.25,1035.50,1035.25,1035.25,1,11
05/26/2004,04:15,1035.25,1035.25,1035.25,1035.25,0,9
05/26/2004,04:16,1035.50,1035.50,1035.25,1035.50,34,5
05/26/2004,04:17,1035.50,1035.50,1035.25,1035.25,1,9
05/26/2004,04:18,1035.50,1035.50,1035.25,1035.25,1,9
05/26/2004,04:19,1035.50,1035.50,1035.25,1035.25,2,11
05/26/2004,04:20,1035.25,1035.25,1035.25,1035.25,0,10
05/26/2004,04:21,1035.50,1035.50,1035.25,1035.25,7,9
05/26/2004,04:22,1035.50,1035.50,1035.25,1035.25,17,9
05/26/2004,04:23,1035.50,1035.50,1035.50,1035.50,9,0
05/26/2004,04:24,1035.50,1035.75,1035.50,1035.75,10,0
05/26/2004,04:25,1035.50,1035.50,1035.50,1035.50,0,15
05/26/2004,04:26,1035.50,1035.50,1035.25,1035.25,0,9
05/26/2004,04:27,1035.50,1035.50,1035.25,1035.25,37,118
05/26/2004,04:28,1035.25,1035.25,1035.00,1035.25,13,77
05/26/2004,04:29,1035.25,1035.25,1035.00,1035.00,6,6
05/26/2004,04:30,1035.25,1035.25,1035.00,1035.00,29,7
05/26/2004,04:31,1035.00,1035.00,1035.00,1035.00,0,23
05/26/2004,04:32,1035.00,1035.00,1035.00,1035.00,0,7
05/26/2004,04:33,1035.00,1035.00,1035.00,1035.00,0,12
05/26/2004,04:34,1035.00,1035.00,1035.00,1035.00,0,68
05/26/2004,04:35,1035.00,1035.00,1034.75,1034.75,0,14
05/26/2004,04:36,1034.75,1034.75,1034.75,1034.75,0,142
05/26/2004,04:37,1035.00,1035.00,1034.75,1034.75,5,6
05/26/2004,04:38,1035.00,1035.25,1034.75,1035.25,14,6
05/26/2004,04:39,1035.00,1035.00,1035.00,1035.00,0,11
05/26/2004,04:40,1035.00,1035.25,1035.00,1035.25,79,12
05/26/2004,04:41,1035.25,1035.25,1035.25,1035.25,75,0
05/26/2004,04:42,1035.25,1035.25,1035.00,1035.00,64,6
05/26/2004,04:43,1035.25,1035.25,1035.00,1035.00,124,6
05/26/2004,04:44,1035.25,1035.25,1035.00,1035.25,46,6
05/26/2004,04:45,1035.25,1035.25,1035.25,1035.25,6,0
05/26/2004,04:46,1035.25,1035.50,1035.25,1035.25,16,6
05/26/2004,04:47,1035.25,1035.50,1035.25,1035.50,3,6
05/26/2004,04:48,1035.50,1035.50,1035.25,1035.50,67,8
05/26/2004,04:49,1035.25,1035.25,1035.00,1035.00,0,119
05/26/2004,04:50,1035.25,1035.25,1035.00,1035.00,25,18
05/26/2004,04:51,1035.00,1035.00,1035.00,1035.00,0,26
05/26/2004,04:52,1035.00,1035.00,1035.00,1035.00,0,21
05/26/2004,04:53,1035.00,1035.00,1035.00,1035.00,0,7
05/26/2004,04:54,1035.00,1035.00,1035.00,1035.00,0,6
05/26/2004,04:55,1035.00,1035.25,1034.75,1035.00,61,7
05/26/2004,04:56,1035.00,1035.00,1035.00,1035.00,9,0
05/26/2004,04:57,1035.00,1035.00,1035.00,1035.00,9,0
05/26/2004,04:58,1035.25,1035.50,1035.25,1035.50,38,0
05/26/2004,04:59,1035.25,1035.25,1035.25,1035.25,0,10
05/26/2004,05:00,1035.25,1035.25,1035.25,1035.25,0,9
05/26/2004,05:01,1035.25,1035.25,1035.00,1035.00,0,46
05/26/2004,05:02,1035.25,1035.25,1035.00,1035.00,2,9
05/26/2004,05:03,1035.25,1035.25,1035.00,1035.00,5,9
05/26/2004,05:04,1035.00,1035.25,1035.00,1035.25,44,9
05/26/2004,05:05,1035.25,1035.50,1035.25,1035.25,118,14
05/26/2004,05:06,1035.25,1035.25,1035.25,1035.25,0,9
05/26/2004,05:07,1035.25,1035.25,1035.00,1035.25,26,6
05/26/2004,05:08,1035.50,1035.50,1035.25,1035.25,4,24
05/26/2004,05:09,1035.25,1035.25,1035.25,1035.25,0,6
05/26/2004,05:10,1035.25,1035.25,1035.25,1035.25,0,9
05/26/2004,05:11,1035.25,1035.25,1035.00,1035.00,0,30
05/26/2004,05:12,1035.00,1035.00,1035.00,1035.00,0,14
05/26/2004,05:13,1035.25,1035.25,1035.00,1035.25,6,9
05/26/2004,05:14,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:15,1035.25,1035.25,1035.00,1035.00,41,9
05/26/2004,05:16,1035.25,1035.25,1035.00,1035.00,1,9
05/26/2004,05:17,1035.25,1035.25,1035.00,1035.00,1,9
05/26/2004,05:18,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:19,1035.25,1035.25,1035.00,1035.00,8,9
05/26/2004,05:20,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:21,1035.25,1035.25,1035.00,1035.25,129,9
05/26/2004,05:22,1035.25,1035.25,1035.00,1035.00,2,9
05/26/2004,05:23,1035.00,1035.00,1035.00,1035.00,0,19
05/26/2004,05:24,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:25,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:26,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:27,1035.00,1035.25,1035.00,1035.25,1,10
05/26/2004,05:28,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:29,1035.00,1035.25,1035.00,1035.25,50,15
05/26/2004,05:30,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:31,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:32,1035.25,1035.25,1035.00,1035.25,18,9
05/26/2004,05:33,1035.25,1035.25,1035.25,1035.25,4,0
05/26/2004,05:34,1035.25,1035.25,1035.25,1035.25,9,0
05/26/2004,05:35,1035.25,1035.25,1035.25,1035.25,9,0
05/26/2004,05:36,1035.25,1035.25,1035.00,1035.00,1,9
05/26/2004,05:37,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:38,1035.25,1035.25,1035.25,1035.25,50,0
05/26/2004,05:39,1035.25,1035.25,1035.00,1035.25,5,9
05/26/2004,05:40,1035.00,1035.25,1035.00,1035.25,5,9
05/26/2004,05:41,1035.25,1035.25,1035.00,1035.00,1,9
05/26/2004,05:42,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:43,1035.00,1035.25,1035.00,1035.25,5,9
05/26/2004,05:44,1035.25,1035.25,1035.00,1035.25,2,9
05/26/2004,05:45,1035.25,1035.50,1035.25,1035.25,18,9
05/26/2004,05:46,1035.50,1035.50,1035.00,1035.25,3,14
05/26/2004,05:47,1035.25,1035.25,1035.00,1035.25,19,9
05/26/2004,05:48,1035.00,1035.25,1035.00,1035.25,4,9
05/26/2004,05:49,1035.00,1035.00,1035.00,1035.00,0,9
05/26/2004,05:50,1035.00,1035.00,1035.00,1035.00,0,7
05/26/2004,05:51,1035.25,1035.25,1035.25,1035.25,34,0
05/26/2004,05:52,1035.25,1035.50,1035.25,1035.25,12,3
05/26/2004,05:53,1035.25,1035.25,1035.00,1035.25,20,8
05/26/2004,05:54,1035.25,1035.50,1035.25,1035.25,4,2
05/26/2004,05:55,1035.00,1035.50,1035.00,1035.25,5,7
05/26/2004,05:56,1035.25,1035.25,1035.00,1035.25,1,9
05/26/2004,05:57,1035.25,1035.50,1035.25,1035.25,10,42
05/26/2004,05:58,1035.25,1035.25,1035.25,1035.25,0,1
05/26/2004,05:59,1035.25,1035.25,1035.00,1035.00,0,6
05/26/2004,06:00,1035.25,1035.25,1035.00,1035.25,6,7
05/26/2004,06:01,1035.25,1035.25,1035.00,1035.00,2,17
05/26/2004,06:02,1035.25,1035.25,1035.25,1035.25,10,0
05/26/2004,06:04,1035.25,1035.25,1035.25,1035.25,17,0
05/26/2004,06:05,1035.50,1035.50,1035.25,1035.25,2,7
05/26/2004,06:06,1035.25,1035.25,1035.00,1035.00,0,10
05/26/2004,06:07,1035.25,1035.25,1035.25,1035.25,7,0
05/26/2004,06:08,1035.50,1035.50,1035.50,1035.50,2,0
05/26/2004,06:09,1035.25,1035.50,1035.25,1035.50,48,12
05/26/2004,06:10,1035.50,1035.75,1035.50,1035.75,177,0
05/26/2004,06:11,1035.75,1036.00,1035.75,1035.75,11,4
05/26/2004,06:12,1036.00,1036.00,1035.50,1035.50,1,7
05/26/2004,06:13,1035.50,1035.50,1035.50,1035.50,0,11
05/26/2004,06:14,1035.50,1035.50,1035.50,1035.50,0,1
05/26/2004,06:15,1035.50,1035.75,1035.50,1035.75,7,7
05/26/2004,06:16,1035.50,1035.50,1035.50,1035.50,0,23
05/26/2004,06:17,1035.50,1035.50,1035.25,1035.50,2,93
05/26/2004,06:18,1035.25,1035.25,1035.25,1035.25,0,7
05/26/2004,06:19,1035.50,1035.75,1035.25,1035.25,19,47
05/26/2004,06:20,1035.50,1035.50,1035.50,1035.50,1,0
05/26/2004,06:21,1035.50,1035.75,1035.50,1035.75,9,0
05/26/2004,06:22,1035.75,1035.75,1035.75,1035.75,48,0
05/26/2004,06:23,1035.75,1035.75,1035.50,1035.50,2,8
05/26/2004,06:24,1035.75,1035.75,1035.50,1035.50,155,7
05/26/2004,06:25,1035.75,1035.75,1035.75,1035.75,90,0
05/26/2004,06:26,1035.75,1036.00,1035.75,1035.75,8,2
05/26/2004,06:27,1035.75,1035.75,1035.75,1035.75,0,7
05/26/2004,06:28,1035.75,1035.75,1035.50,1035.75,7,51
05/26/2004,06:29,1035.75,1035.75,1035.50,1035.50,71,10
05/26/2004,06:30,1035.75,1035.75,1035.75,1035.75,1,0
05/26/2004,06:31,1035.50,1035.75,1035.50,1035.75,3,12
05/26/2004,06:32,1035.75,1035.75,1035.50,1035.50,1,13
05/26/2004,06:33,1035.50,1035.75,1035.50,1035.75,150,16
05/26/2004,06:34,1035.75,1035.75,1035.50,1035.75,5,14
05/26/2004,06:35,1035.75,1035.75,1035.75,1035.75,12,0
05/26/2004,06:36,1035.50,1035.50,1035.50,1035.50,0,11
05/26/2004,06:37,1035.50,1035.75,1035.50,1035.75,1,8
05/26/2004,06:38,1035.50,1035.50,1035.50,1035.50,0,8
05/26/2004,06:39,1035.50,1035.75,1035.50,1035.75,1,8
05/26/2004,06:40,1035.50,1035.75,1035.50,1035.50,1,9
05/26/2004,06:41,1035.50,1035.75,1035.50,1035.75,3,2
05/26/2004,06:42,1035.50,1035.50,1035.50,1035.50,0,8
05/26/2004,06:43,1035.50,1035.50,1035.50,1035.50,0,8
05/26/2004,06:44,1035.50,1035.50,1035.50,1035.50,0,8
05/26/2004,06:45,1035.75,1035.75,1035.50,1035.75,47,8
05/26/2004,06:46,1035.75,1036.25,1035.75,1036.25,192,10
05/26/2004,06:47,1036.25,1036.25,1036.00,1036.25,57,25
05/26/2004,06:48,1036.25,1036.50,1036.25,1036.25,125,19
05/26/2004,06:49,1036.25,1036.50,1036.25,1036.25,1,68
05/26/2004,06:50,1036.00,1036.00,1036.00,1036.00,0,9
05/26/2004,06:51,1036.25,1036.25,1036.00,1036.00,96,8
05/26/2004,06:52,1036.00,1036.25,1036.00,1036.25,14,1
05/26/2004,06:53,1036.00,1036.25,1036.00,1036.25,10,9
05/26/2004,06:54,1036.25,1036.25,1036.25,1036.25,12,0
05/26/2004,06:55,1036.25,1036.50,1036.25,1036.50,5,0
05/26/2004,06:56,1036.50,1036.50,1036.25,1036.25,3,35
05/26/2004,06:57,1036.00,1036.25,1036.00,1036.25,9,8
05/26/2004,06:58,1036.00,1036.00,1036.00,1036.00,0,8
05/26/2004,06:59,1036.25,1036.25,1036.25,1036.25,21,0
05/26/2004,07:00,1036.00,1036.75,1036.00,1036.75,195,9
05/26/2004,07:01,1036.75,1036.75,1036.50,1036.50,44,15
05/26/2004,07:02,1036.50,1036.75,1036.50,1036.50,12,29
05/26/2004,07:03,1036.50,1036.50,1036.25,1036.50,11,10
05/26/2004,07:04,1036.50,1036.50,1036.50,1036.50,50,0
05/26/2004,07:05,1036.50,1036.50,1036.25,1036.50,122,10
05/26/2004,07:06,1036.25,1036.25,1036.25,1036.25,0,111
05/26/2004,07:07,1036.25,1036.50,1036.25,1036.25,2,7
05/26/2004,07:08,1036.25,1036.25,1036.25,1036.25,0,100
05/26/2004,07:09,1036.25,1036.50,1036.25,1036.25,10,71
05/26/2004,07:10,1036.25,1036.50,1036.25,1036.25,187,78
05/26/2004,07:11,1036.50,1036.75,1036.50,1036.50,4,1
05/26/2004,07:12,1036.50,1036.50,1036.50,1036.50,0,6
05/26/2004,07:13,1036.50,1036.50,1036.50,1036.50,0,1
05/26/2004,07:14,1036.50,1036.75,1036.50,1036.50,1,16
05/26/2004,07:16,1036.50,1037.00,1036.50,1037.00,127,1
05/26/2004,07:17,1036.75,1036.75,1036.75,1036.75,0,22
05/26/2004,07:18,1036.75,1036.75,1036.75,1036.75,0,12
05/26/2004,07:19,1036.75,1036.75,1036.75,1036.75,0,3
05/26/2004,07:20,1036.75,1036.75,1036.50,1036.50,53,35
05/26/2004,07:21,1036.50,1036.75,1036.50,1036.75,52,45
05/26/2004,07:22,1036.50,1036.50,1036.50,1036.50,0,103
05/26/2004,07:23,1036.50,1036.75,1036.50,1036.50,1,31
05/26/2004,07:24,1036.50,1036.50,1036.50,1036.50,0,5
05/26/2004,07:25,1036.50,1036.50,1036.50,1036.50,0,19
05/26/2004,07:26,1036.50,1036.50,1036.25,1036.50,25,6
05/26/2004,07:27,1036.25,1036.25,1036.25,1036.25,0,2
05/26/2004,07:28,1036.50,1036.75,1036.50,1036.75,92,0
05/26/2004,07:29,1036.75,1037.00,1036.75,1036.75,65,3
05/26/2004,07:30,1036.75,1037.00,1036.75,1037.00,146,55
05/26/2004,07:31,1036.75,1037.00,1035.75,1036.00,309,586
05/26/2004,07:32,1036.25,1037.25,1036.00,1037.00,251,13
05/26/2004,07:33,1037.00,1037.25,1036.50,1037.00,101,194
05/26/2004,07:34,1037.00,1037.00,1036.50,1036.75,74,51
05/26/2004,07:35,1036.75,1037.00,1036.50,1036.75,172,23
05/26/2004,07:36,1036.75,1037.00,1036.75,1036.75,2,101
05/26/2004,07:37,1036.50,1036.75,1036.25,1036.25,8,177
05/26/2004,07:38,1036.25,1036.25,1036.25,1036.25,0,47
05/26/2004,07:39,1036.25,1036.50,1035.75,1035.75,37,669
05/26/2004,07:40,1035.75,1036.00,1035.50,1035.75,30,126
05/26/2004,07:41,1035.75,1035.75,1035.50,1035.50,101,17
05/26/2004,07:42,1035.50,1035.75,1035.50,1035.75,9,42
05/26/2004,07:43,1035.75,1035.75,1035.50,1035.75,146,4
05/26/2004,07:44,1036.00,1036.25,1036.00,1036.25,305,48
05/26/2004,07:45,1036.25,1036.50,1036.00,1036.00,70,74
05/26/2004,07:46,1036.00,1036.00,1035.75,1036.00,58,64
05/26/2004,07:47,1036.00,1036.00,1035.75,1036.00,90,7
05/26/2004,07:48,1036.00,1036.00,1035.75,1035.75,30,120
05/26/2004,07:49,1035.75,1036.00,1035.75,1036.00,7,9
05/26/2004,07:50,1036.00,1036.00,1035.75,1035.75,2,4
05/26/2004,07:51,1036.00,1036.00,1035.75,1035.75,3,24
05/26/2004,07:52,1035.75,1036.00,1035.75,1036.00,1,8
05/26/2004,07:53,1036.00,1036.00,1036.00,1036.00,65,0
05/26/2004,07:54,1036.00,1036.25,1035.75,1036.00,125,5
05/26/2004,07:55,1036.00,1036.25,1036.00,1036.00,4,68
05/26/2004,07:56,1036.00,1036.00,1035.75,1036.00,36,47
05/26/2004,07:57,1036.00,1036.25,1036.00,1036.00,3,7
05/26/2004,07:58,1036.25,1036.25,1036.00,1036.00,1,17
05/26/2004,07:59,1036.00,1036.00,1036.00,1036.00,0,22
05/26/2004,08:00,1036.00,1036.25,1036.00,1036.25,61,53
05/26/2004,08:01,1036.25,1036.25,1036.00,1036.25,3,3
05/26/2004,08:02,1036.00,1036.25,1036.00,1036.25,2,2
05/26/2004,08:03,1036.25,1036.25,1036.25,1036.25,2,0
05/26/2004,08:04,1036.25,1036.25,1036.00,1036.25,25,11
05/26/2004,08:05,1036.25,1036.25,1036.25,1036.25,91,0
05/26/2004,08:06,1036.50,1036.75,1036.25,1036.75,241,2
05/26/2004,08:07,1036.75,1036.75,1036.25,1036.25,3,82
05/26/2004,08:08,1036.25,1036.25,1036.00,1036.25,1,49
05/26/2004,08:09,1036.25,1036.25,1036.25,1036.25,12,0
05/26/2004,08:10,1036.25,1036.25,1036.00,1036.25,5,6
05/26/2004,08:11,1036.00,1036.25,1036.00,1036.25,2,134
05/26/2004,08:12,1036.25,1036.25,1036.00,1036.00,57,5
05/26/2004,08:13,1036.25,1036.25,1036.00,1036.00,2,6
05/26/2004,08:14,1036.00,1036.00,1036.00,1036.00,0,26
05/26/2004,08:15,1036.00,1036.00,1036.00,1036.00,0,6
05/26/2004,08:16,1036.00,1036.25,1036.00,1036.25,64,20
05/26/2004,08:17,1036.25,1036.25,1036.00,1036.25,19,11
05/26/2004,08:18,1036.25,1036.25,1036.00,1036.00,11,14
05/26/2004,08:19,1036.00,1036.25,1036.00,1036.00,26,17
05/26/2004,08:20,1036.00,1036.25,1036.00,1036.00,1,15
05/26/2004,08:21,1036.25,1036.50,1036.00,1036.25,49,99
05/26/2004,08:22,1036.25,1036.50,1036.25,1036.50,1,15
05/26/2004,08:23,1036.50,1036.50,1036.25,1036.25,5,18
05/26/2004,08:24,1036.25,1036.25,1036.25,1036.25,0,11
05/26/2004,08:25,1036.25,1036.50,1036.25,1036.25,2,97
05/26/2004,08:26,1036.25,1036.50,1036.25,1036.25,4,93
05/26/2004,08:27,1036.25,1036.50,1036.00,1036.25,77,84
05/26/2004,08:28,1036.25,1036.50,1036.00,1036.25,80,103
05/26/2004,08:29,1036.25,1036.25,1036.00,1036.00,9,300
05/26/2004,08:30,1035.75,1036.25,1035.75,1035.75,180,306
05/26/2004,08:31,1036.00,1036.00,1035.25,1035.75,1284,1935
05/26/2004,08:32,1035.75,1036.25,1035.50,1036.25,1677,561
05/26/2004,08:33,1036.25,1036.25,1036.00,1036.25,1012,38
05/26/2004,08:34,1036.25,1036.25,1035.75,1035.75,247,1427
05/26/2004,08:35,1035.75,1036.25,1035.50,1036.25,1478,274
05/26/2004,08:36,1036.25,1036.75,1035.75,1036.75,2294,629
05/26/2004,08:37,1036.75,1037.00,1036.50,1036.75,2550,1241
05/26/2004,08:38,1036.75,1037.00,1036.50,1036.50,867,1043
05/26/2004,08:39,1036.50,1036.75,1036.25,1036.25,558,1550
05/26/2004,08:40,1036.25,1036.50,1036.00,1036.25,633,594
05/26/2004,08:41,1036.25,1036.75,1036.00,1036.25,383,241
05/26/2004,08:42,1036.50,1037.25,1036.50,1037.00,1859,575
05/26/2004,08:43,1037.25,1037.50,1037.00,1037.50,2326,1193
05/26/2004,08:44,1037.50,1038.25,1037.25,1038.00,5008,1871
05/26/2004,08:45,1038.00,1038.25,1037.00,1037.25,1101,3604
05/26/2004,08:46,1037.25,1037.25,1036.75,1037.25,1275,1390
05/26/2004,08:47,1037.25,1037.75,1037.00,1037.75,1333,1229
05/26/2004,08:48,1037.75,1038.00,1037.50,1037.75,615,752
05/26/2004,08:49,1037.50,1037.75,1037.00,1037.00,278,1732
05/26/2004,08:50,1037.00,1037.25,1036.75,1037.00,199,1046
05/26/2004,08:51,1037.25,1038.25,1037.25,1038.25,1881,490
05/26/2004,08:52,1038.00,1038.50,1038.00,1038.25,2466,801
05/26/2004,08:53,1038.00,1038.25,1037.50,1037.75,600,1056
05/26/2004,08:54,1037.75,1038.00,1037.00,1037.25,1198,1834
05/26/2004,08:55,1037.50,1037.50,1037.25,1037.25,451,159
05/26/2004,08:56,1037.50,1038.75,1037.25,1038.50,2818,718
05/26/2004,08:57,1038.50,1038.50,1038.00,1038.25,729,252
05/26/2004,08:58,1038.00,1038.50,1038.00,1038.25,859,168
05/26/2004,08:59,1038.25,1038.25,1037.75,1037.75,109,742
05/26/2004,09:00,1037.75,1037.75,1037.25,1037.75,317,625
05/26/2004,09:01,1037.50,1037.75,1036.75,1036.75,767,2098
05/26/2004,09:02,1037.00,1037.00,1035.75,1036.00,705,2998
05/26/2004,09:03,1036.00,1036.50,1035.75,1036.50,1077,672
05/26/2004,09:04,1036.50,1037.00,1036.25,1036.25,1061,1338
05/26/2004,09:05,1036.25,1036.50,1035.75,1035.75,263,2082
05/26/2004,09:06,1035.75,1036.00,1035.25,1035.50,1238,2613
05/26/2004,09:07,1035.50,1035.75,1035.00,1035.25,958,1343
05/26/2004,09:08,1035.25,1036.25,1035.25,1036.00,1957,685
05/26/2004,09:09,1035.75,1036.00,1035.50,1035.50,599,641
05/26/2004,09:10,1035.50,1036.75,1035.50,1036.50,3557,1113
05/26/2004,09:11,1036.50,1036.75,1035.50,1035.75,495,1962
05/26/2004,09:12,1035.75,1036.25,1035.75,1036.00,273,470
05/26/2004,09:13,1036.25,1036.75,1036.00,1036.50,2237,654
05/26/2004,09:14,1036.25,1036.50,1036.00,1036.25,589,1223
05/26/2004,09:15,1036.25,1037.50,1036.25,1036.75,1537,1154
05/26/2004,09:16,1036.75,1036.75,1036.25,1036.50,473,1006
05/26/2004,09:17,1036.75,1037.75,1036.50,1037.50,3673,736
05/26/2004,09:18,1037.50,1037.75,1037.00,1037.00,659,1340
05/26/2004,09:19,1037.00,1037.50,1037.00,1037.25,1114,1106
05/26/2004,09:20,1037.00,1037.00,1036.25,1036.50,863,1581
05/26/2004,09:21,1036.50,1036.75,1036.50,1036.75,218,169
05/26/2004,09:22,1036.75,1036.75,1036.00,1036.00,552,539
05/26/2004,09:23,1036.25,1036.50,1035.75,1035.75,313,2391
05/26/2004,09:24,1035.75,1036.25,1035.75,1036.00,1222,429
05/26/2004,09:25,1035.75,1036.00,1035.50,1036.00,1004,1325
05/26/2004,09:26,1036.00,1036.25,1035.50,1036.00,980,344
05/26/2004,09:27,1036.00,1036.75,1035.75,1036.75,1230,193
05/26/2004,09:28,1036.75,1036.75,1036.25,1036.25,95,635
05/26/2004,09:29,1036.25,1036.50,1036.25,1036.25,61,134
05/26/2004,09:30,1036.25,1036.50,1036.00,1036.25,800,412
05/26/2004,09:31,1036.25,1036.25,1035.50,1035.50,1068,2197
05/26/2004,09:32,1035.50,1036.00,1035.50,1035.75,872,629
05/26/2004,09:33,1035.75,1036.00,1035.00,1035.25,546,1433
05/26/2004,09:34,1035.25,1035.75,1034.75,1035.25,1618,1728
05/26/2004,09:35,1035.00,1035.50,1034.50,1034.75,2346,2003
05/26/2004,09:36,1035.00,1035.75,1034.50,1035.75,2212,1052
05/26/2004,09:37,1035.75,1035.75,1035.25,1035.50,1487,890
05/26/2004,09:38,1035.75,1035.75,1035.25,1035.50,170,265
05/26/2004,09:39,1035.25,1035.50,1035.00,1035.25,441,1064
05/26/2004,09:40,1035.00,1035.25,1035.00,1035.25,457,231
05/26/2004,09:41,1035.25,1035.50,1035.00,1035.25,321,373
05/26/2004,09:42,1035.00,1035.50,1034.75,1035.00,423,1991
05/26/2004,09:43,1034.75,1035.25,1034.50,1035.25,852,485
05/26/2004,09:44,1035.25,1036.25,1035.00,1036.25,2374,356
05/26/2004,09:45,1036.25,1036.75,1036.25,1036.25,1786,1091
05/26/2004,09:46,1036.50,1037.50,1036.50,1037.50,2988,698
05/26/2004,09:47,1037.50,1038.00,1037.00,1037.25,2169,1274
05/26/2004,09:48,1037.25,1038.00,1037.00,1037.50,2515,762
05/26/2004,09:49,1037.50,1037.50,1037.25,1037.25,428,1491
05/26/2004,09:50,1037.50,1038.00,1037.25,1038.00,1527,349
05/26/2004,09:51,1038.00,1038.00,1037.75,1037.75,374,477
05/26/2004,09:52,1037.75,1039.00,1037.50,1038.75,3582,1619
05/26/2004,09:53,1038.50,1038.75,1037.75,1038.25,751,1554
05/26/2004,09:54,1038.25,1038.75,1038.00,1038.25,604,893
05/26/2004,09:55,1038.25,1038.25,1037.50,1038.00,235,1419
05/26/2004,09:56,1037.75,1038.00,1037.50,1037.50,49,437
05/26/2004,09:57,1037.50,1037.75,1037.25,1037.75,586,928
05/26/2004,09:58,1037.75,1038.50,1037.50,1038.50,972,144
05/26/2004,09:59,1038.50,1038.50,1037.75,1038.00,170,642
05/26/2004,10:00,1038.00,1038.00,1037.75,1038.00,403,63
05/26/2004,10:01,1038.00,1038.00,1037.50,1037.75,559,265
05/26/2004,10:02,1037.75,1038.25,1037.75,1038.25,289,225
05/26/2004,10:03,1038.00,1038.50,1038.00,1038.25,658,180
05/26/2004,10:04,1038.00,1038.75,1038.00,1038.75,1220,109
05/26/2004,10:05,1038.75,1038.75,1038.25,1038.25,397,1044
05/26/2004,10:06,1038.25,1038.50,1038.25,1038.25,327,96
05/26/2004,10:07,1038.50,1038.50,1038.00,1038.25,302,597
05/26/2004,10:08,1038.00,1038.25,1038.00,1038.25,93,202
05/26/2004,10:09,1038.25,1038.25,1038.00,1038.25,516,30
05/26/2004,10:10,1038.25,1038.25,1037.75,1038.00,198,637
05/26/2004,10:11,1038.00,1038.25,1037.75,1038.00,98,1232
05/26/2004,10:12,1037.75,1038.00,1037.50,1037.50,240,628
05/26/2004,10:13,1037.75,1037.75,1036.75,1037.00,134,3637
05/26/2004,10:14,1036.75,1037.00,1036.50,1036.50,863,1263
05/26/2004,10:15,1036.75,1037.00,1036.50,1036.75,704,590
05/26/2004,10:16,1036.75,1037.25,1036.50,1037.00,1717,519
05/26/2004,10:17,1037.00,1037.25,1037.00,1037.00,69,58
05/26/2004,10:18,1037.00,1037.25,1037.00,1037.25,215,39
05/26/2004,10:19,1037.00,1037.50,1036.75,1037.25,622,608
05/26/2004,10:20,1037.50,1037.75,1037.25,1037.75,1151,491
05/26/2004,10:21,1037.75,1037.75,1037.25,1037.25,245,1500
05/26/2004,10:22,1037.50,1038.25,1037.25,1038.00,1439,388
05/26/2004,10:23,1038.00,1038.00,1037.75,1037.75,390,251
05/26/2004,10:24,1037.75,1038.00,1037.50,1037.75,79,887
05/26/2004,10:25,1037.50,1037.75,1037.25,1037.25,152,259
05/26/2004,10:26,1037.50,1037.75,1037.00,1037.50,675,517
05/26/2004,10:27,1037.50,1037.75,1037.50,1037.50,148,734
05/26/2004,10:28,1037.50,1037.75,1037.00,1037.00,385,968
05/26/2004,10:29,1037.00,1037.25,1036.50,1036.75,266,1495
05/26/2004,10:30,1036.75,1037.25,1036.75,1037.00,408,313
05/26/2004,10:31,1036.75,1037.00,1036.50,1036.75,173,452
05/26/2004,10:32,1036.75,1036.75,1036.00,1036.25,420,3201
05/26/2004,10:33,1036.25,1036.75,1036.25,1036.50,591,595
05/26/2004,10:34,1036.75,1036.75,1036.25,1036.50,85,635
05/26/2004,10:35,1036.50,1036.75,1036.50,1036.50,49,392
05/26/2004,10:36,1036.50,1036.50,1036.25,1036.50,64,74
05/26/2004,10:37,1036.25,1036.50,1036.00,1036.25,410,359
05/26/2004,10:38,1036.00,1036.50,1035.75,1035.75,318,1277
05/26/2004,10:39,1035.75,1036.50,1035.75,1036.50,1259,808
05/26/2004,10:40,1036.25,1036.50,1036.00,1036.00,1373,343
05/26/2004,10:41,1036.00,1036.75,1036.00,1036.75,1036,180
05/26/2004,10:42,1036.75,1037.50,1036.50,1037.25,2248,721
05/26/2004,10:43,1037.25,1037.50,1037.00,1037.00,54,555
05/26/2004,10:44,1037.00,1037.25,1037.00,1037.00,41,73
05/26/2004,10:45,1037.25,1038.00,1037.00,1037.75,2022,179
05/26/2004,10:46,1038.00,1038.25,1037.75,1038.00,976,92
05/26/2004,10:47,1038.25,1038.25,1037.75,1037.75,316,407
05/26/2004,10:48,1038.00,1038.50,1037.75,1038.00,691,404
05/26/2004,10:49,1038.25,1038.25,1037.50,1037.75,194,484
05/26/2004,10:50,1037.75,1038.00,1037.50,1037.75,518,143
05/26/2004,10:51,1037.75,1038.25,1037.75,1038.00,160,117
05/26/2004,10:52,1038.00,1039.00,1038.00,1039.00,2130,171
05/26/2004,10:53,1038.75,1039.50,1038.50,1039.50,3824,1541
05/26/2004,10:54,1039.25,1039.25,1038.75,1038.75,472,832
05/26/2004,10:55,1039.00,1039.00,1038.25,1038.25,212,2049
05/26/2004,10:56,1038.50,1038.75,1038.25,1038.50,422,92
05/26/2004,10:57,1038.75,1038.75,1038.50,1038.50,18,73
05/26/2004,10:58,1038.50,1038.75,1038.25,1038.50,598,501
05/26/2004,10:59,1038.50,1038.75,1038.25,1038.75,603,702
05/26/2004,11:00,1038.75,1039.00,1038.50,1038.75,359,180
05/26/2004,11:01,1038.75,1038.75,1038.25,1038.50,272,604
05/26/2004,11:02,1038.50,1038.50,1038.25,1038.50,77,209
05/26/2004,11:03,1038.75,1038.75,1038.25,1038.50,194,290
05/26/2004,11:04,1038.50,1038.75,1038.25,1038.75,206,40
05/26/2004,11:05,1038.75,1038.75,1038.25,1038.25,73,121
05/26/2004,11:06,1038.50,1038.50,1038.25,1038.25,41,158
05/26/2004,11:07,1038.25,1038.25,1037.50,1037.75,195,2858
05/26/2004,11:08,1037.50,1038.00,1037.50,1037.75,284,92
05/26/2004,11:09,1038.00,1038.25,1037.75,1038.00,248,585
05/26/2004,11:10,1038.00,1038.25,1037.75,1038.25,53,34
05/26/2004,11:11,1038.00,1038.25,1038.00,1038.25,60,45
05/26/2004,11:12,1038.00,1038.25,1038.00,1038.25,89,6
05/26/2004,11:13,1038.25,1038.25,1038.00,1038.25,602,25
05/26/2004,11:14,1038.25,1038.25,1038.00,1038.25,402,4
05/26/2004,11:15,1038.25,1038.75,1038.00,1038.75,871,1
05/26/2004,11:16,1038.75,1039.00,1038.50,1039.00,1094,17
05/26/2004,11:17,1039.00,1039.00,1038.75,1039.00,713,22
05/26/2004,11:18,1039.00,1039.00,1038.50,1038.75,363,167
05/26/2004,11:19,1038.75,1039.00,1038.50,1038.75,475,376
05/26/2004,11:20,1038.50,1038.75,1038.50,1038.75,137,104
05/26/2004,11:21,1038.50,1038.75,1038.25,1038.25,206,1027
05/26/2004,11:22,1038.25,1039.00,1038.25,1039.00,1485,34
05/26/2004,11:23,1039.00,1039.25,1038.75,1039.25,572,116
05/26/2004,11:24,1039.25,1039.50,1038.75,1039.25,1387,533
05/26/2004,11:25,1039.25,1040.00,1039.00,1039.25,1842,1035
05/26/2004,11:26,1039.25,1039.50,1039.00,1039.50,461,508
05/26/2004,11:27,1039.25,1039.50,1039.25,1039.50,447,217
05/26/2004,11:28,1039.50,1039.75,1039.50,1039.50,240,126
05/26/2004,11:29,1039.75,1040.25,1039.50,1039.50,2257,1344
05/26/2004,11:30,1039.50,1039.75,1039.00,1039.25,197,1456
05/26/2004,11:31,1039.00,1039.50,1039.00,1039.25,1379,1167
05/26/2004,11:32,1039.50,1039.75,1039.25,1039.50,790,87
05/26/2004,11:33,1039.50,1039.75,1039.50,1039.50,113,80
05/26/2004,11:34,1039.50,1039.75,1039.25,1039.50,215,430
05/26/2004,11:35,1039.50,1040.25,1039.50,1040.00,2673,23
05/26/2004,11:36,1040.00,1040.25,1039.75,1039.75,852,424
05/26/2004,11:37,1039.75,1040.00,1039.75,1039.75,7,367
05/26/2004,11:38,1039.75,1039.75,1039.50,1039.50,6,637
05/26/2004,11:39,1039.25,1039.75,1039.25,1039.25,352,341
05/26/2004,11:40,1039.25,1039.50,1039.25,1039.50,70,284
05/26/2004,11:41,1039.50,1039.50,1039.00,1039.00,30,675
05/26/2004,11:42,1039.00,1039.25,1039.00,1039.00,72,110
05/26/2004,11:43,1039.00,1039.25,1039.00,1039.00,42,21
05/26/2004,11:44,1039.00,1039.25,1038.75,1038.75,178,725
05/26/2004,11:45,1038.75,1039.00,1038.75,1039.00,18,47
05/26/2004,11:46,1038.75,1039.00,1038.75,1039.00,33,36
05/26/2004,11:47,1039.00,1039.00,1038.75,1038.75,27,79
05/26/2004,11:48,1039.00,1039.00,1038.75,1039.00,88,15
05/26/2004,11:49,1039.00,1039.00,1038.75,1039.00,29,28
05/26/2004,11:50,1038.75,1039.00,1038.75,1039.00,384,27
05/26/2004,11:51,1039.00,1039.00,1038.75,1039.00,54,18
05/26/2004,11:52,1038.75,1039.00,1038.75,1038.75,77,12
05/26/2004,11:53,1039.00,1039.00,1038.75,1038.75,71,54
05/26/2004,11:54,1039.00,1039.00,1038.75,1039.00,89,11
05/26/2004,11:55,1039.00,1039.25,1039.00,1039.25,105,158
05/26/2004,11:56,1039.00,1039.25,1039.00,1039.25,32,9
05/26/2004,11:57,1039.00,1039.25,1039.00,1039.00,582,83
05/26/2004,11:58,1039.25,1039.50,1039.00,1039.25,350,97
05/26/2004,11:59,1039.25,1039.25,1039.00,1039.00,191,227
05/26/2004,12:00,1039.00,1039.00,1038.75,1038.75,21,69
05/26/2004,12:01,1039.00,1039.25,1038.75,1038.75,100,257
05/26/2004,12:02,1039.00,1039.00,1038.50,1038.75,602,824
05/26/2004,12:03,1038.75,1038.75,1038.00,1038.25,237,1335
05/26/2004,12:04,1038.00,1038.50,1038.00,1038.00,413,160
05/26/2004,12:05,1038.25,1038.75,1038.00,1038.75,654,8
05/26/2004,12:06,1038.75,1038.75,1038.25,1038.25,119,283
05/26/2004,12:07,1038.25,1038.75,1038.25,1038.25,99,598
05/26/2004,12:08,1038.25,1038.25,1037.75,1038.00,25,848
05/26/2004,12:09,1038.00,1038.25,1037.75,1038.00,558,233
05/26/2004,12:10,1038.00,1038.25,1038.00,1038.00,2,260
05/26/2004,12:11,1038.00,1038.25,1037.75,1038.25,174,99
05/26/2004,12:12,1038.25,1038.25,1037.75,1038.00,70,82
05/26/2004,12:13,1038.00,1038.25,1038.00,1038.25,76,410
05/26/2004,12:14,1038.00,1038.00,1038.00,1038.00,0,178
05/26/2004,12:15,1037.75,1038.00,1037.75,1038.00,71,19
05/26/2004,12:16,1038.00,1038.25,1038.00,1038.00,335,44
05/26/2004,12:17,1038.00,1038.25,1038.00,1038.25,11,179
05/26/2004,12:18,1038.25,1038.50,1038.25,1038.50,464,24
05/26/2004,12:19,1038.50,1038.75,1038.25,1038.50,364,22
05/26/2004,12:20,1038.75,1038.75,1038.50,1038.50,13,179
05/26/2004,12:21,1038.50,1039.00,1038.50,1039.00,445,305
05/26/2004,12:22,1038.75,1039.00,1038.50,1038.75,8,169
05/26/2004,12:23,1038.75,1039.00,1038.75,1039.00,174,22
05/26/2004,12:24,1039.00,1039.00,1038.75,1038.75,8,489
05/26/2004,12:25,1039.00,1039.25,1038.75,1039.00,1277,121
05/26/2004,12:26,1039.00,1039.00,1038.75,1039.00,206,14
05/26/2004,12:27,1039.00,1039.50,1039.00,1039.00,542,185
05/26/2004,12:28,1039.00,1039.25,1038.75,1038.75,92,172
05/26/2004,12:29,1038.75,1039.75,1038.75,1039.75,1589,50
05/26/2004,12:30,1039.75,1040.00,1039.00,1039.25,581,922
05/26/2004,12:31,1039.00,1039.50,1039.00,1039.50,511,68
05/26/2004,12:32,1039.50,1039.75,1039.25,1039.25,64,633
05/26/2004,12:33,1039.25,1039.50,1039.00,1039.25,40,107
05/26/2004,12:34,1039.00,1039.50,1039.00,1039.25,202,288
05/26/2004,12:35,1039.50,1039.75,1039.25,1039.50,415,32
05/26/2004,12:36,1039.75,1040.75,1039.75,1040.25,3173,2261
05/26/2004,12:37,1040.00,1041.00,1040.00,1041.00,2682,1162
05/26/2004,12:38,1040.75,1041.25,1040.25,1040.50,1152,1488
05/26/2004,12:39,1040.25,1040.50,1040.00,1040.25,349,1065
05/26/2004,12:40,1040.25,1040.25,1039.75,1040.00,338,456
05/26/2004,12:41,1040.00,1040.50,1039.75,1040.25,967,346
05/26/2004,12:42,1040.00,1040.25,1039.75,1040.00,202,364
05/26/2004,12:43,1040.00,1040.00,1039.25,1039.25,223,1144
05/26/2004,12:44,1039.50,1039.50,1039.25,1039.25,201,68
05/26/2004,12:45,1039.50,1040.25,1039.50,1040.00,1105,282
05/26/2004,12:46,1040.00,1040.25,1039.50,1039.50,490,2094
05/26/2004,12:47,1039.50,1039.75,1039.50,1039.50,43,704
05/26/2004,12:48,1039.75,1039.75,1039.50,1039.50,24,3
05/26/2004,12:49,1039.50,1039.75,1039.50,1039.75,204,217
05/26/2004,12:50,1039.50,1039.75,1038.50,1038.50,47,2419
05/26/2004,12:51,1038.50,1038.75,1038.50,1038.50,340,975
05/26/2004,12:52,1038.50,1039.25,1038.25,1038.75,1205,707
05/26/2004,12:53,1039.00,1039.50,1038.50,1039.25,1659,634
05/26/2004,12:54,1039.50,1039.75,1039.00,1039.00,365,492
05/26/2004,12:55,1039.00,1039.25,1039.00,1039.00,45,625
05/26/2004,12:56,1039.00,1039.75,1039.00,1039.50,832,70
05/26/2004,12:57,1039.50,1040.00,1039.25,1040.00,1169,520
05/26/2004,12:58,1040.25,1040.75,1040.00,1040.50,1066,334
05/26/2004,12:59,1040.50,1040.50,1039.50,1039.50,68,1627
05/26/2004,13:00,1039.50,1039.75,1038.50,1039.00,404,1705
05/26/2004,13:01,1039.00,1039.25,1038.75,1039.25,943,195
05/26/2004,13:02,1039.25,1039.25,1039.00,1039.25,191,15
05/26/2004,13:03,1039.25,1039.25,1038.00,1038.00,536,2340
05/26/2004,13:04,1038.00,1038.25,1037.00,1037.50,2691,2992
05/26/2004,13:05,1037.75,1038.75,1037.50,1038.25,2238,1389
05/26/2004,13:06,1038.00,1038.75,1037.50,1038.00,1862,1518
05/26/2004,13:07,1038.00,1038.50,1037.50,1038.50,1541,1168
05/26/2004,13:08,1038.50,1039.00,1038.00,1038.50,1888,1166
05/26/2004,13:09,1038.75,1038.75,1038.25,1038.25,109,420
05/26/2004,13:10,1038.00,1039.00,1037.75,1038.50,1397,1456
05/26/2004,13:11,1038.50,1039.00,1038.50,1038.75,189,197
05/26/2004,13:12,1038.75,1038.75,1038.00,1038.25,307,719
05/26/2004,13:13,1038.25,1038.75,1038.25,1038.50,825,187
05/26/2004,13:14,1038.50,1038.75,1038.25,1038.50,129,270
05/26/2004,13:15,1038.50,1038.75,1038.25,1038.50,61,420
05/26/2004,13:16,1038.50,1038.50,1037.75,1038.50,754,857
05/26/2004,13:17,1038.50,1039.00,1038.00,1038.50,1520,872
05/26/2004,13:18,1038.50,1040.00,1038.25,1040.00,2161,184
05/26/2004,13:19,1040.00,1040.00,1039.00,1039.50,665,1012
05/26/2004,13:20,1039.50,1039.75,1039.25,1039.25,246,468
05/26/2004,13:21,1039.25,1039.75,1039.00,1039.75,525,166
05/26/2004,13:22,1039.75,1040.00,1039.25,1039.75,319,217
05/26/2004,13:23,1039.75,1039.75,1039.25,1039.50,159,192
05/26/2004,13:24,1039.50,1039.75,1039.50,1039.75,104,27
05/26/2004,13:25,1039.75,1039.75,1039.00,1039.00,147,362
05/26/2004,13:26,1039.25,1039.75,1039.00,1039.75,567,189
05/26/2004,13:27,1039.75,1039.75,1039.25,1039.50,157,380
05/26/2004,13:28,1039.25,1039.50,1038.75,1038.75,6,1007
05/26/2004,13:29,1038.75,1039.75,1038.75,1039.50,2214,263
05/26/2004,13:30,1039.75,1039.75,1039.25,1039.25,168,561
05/26/2004,13:31,1039.25,1039.75,1039.00,1039.25,751,207
05/26/2004,13:32,1039.50,1039.75,1039.25,1039.50,308,43
05/26/2004,13:33,1039.50,1039.50,1039.25,1039.25,18,230
05/26/2004,13:34,1039.25,1040.25,1039.00,1039.75,1953,762
05/26/2004,13:35,1039.75,1040.50,1039.50,1039.75,1338,1379
05/26/2004,13:36,1039.75,1040.25,1039.50,1040.00,459,596
05/26/2004,13:37,1039.75,1040.00,1039.75,1039.75,16,279
05/26/2004,13:38,1040.00,1041.00,1040.00,1040.75,2238,502
05/26/2004,13:39,1041.00,1041.00,1040.50,1040.75,330,621
05/26/2004,13:40,1040.50,1041.25,1040.50,1040.75,1443,825
05/26/2004,13:41,1040.75,1041.00,1040.50,1041.00,912,206
05/26/2004,13:42,1041.00,1041.75,1041.00,1041.75,3125,1195
05/26/2004,13:43,1041.75,1042.25,1041.25,1041.50,2871,1768
05/26/2004,13:44,1041.50,1041.75,1041.00,1041.75,833,611
05/26/2004,13:45,1041.50,1041.75,1040.75,1041.00,1210,853
05/26/2004,13:46,1041.00,1041.50,1040.75,1041.25,2578,953
05/26/2004,13:47,1041.50,1041.75,1041.25,1041.50,447,550
05/26/2004,13:48,1041.50,1041.50,1041.25,1041.25,460,83
05/26/2004,13:49,1041.50,1041.75,1041.00,1041.25,867,460
05/26/2004,13:50,1041.25,1041.50,1041.00,1041.25,640,1425
05/26/2004,13:51,1041.00,1041.25,1040.75,1041.00,406,1203
05/26/2004,13:52,1041.00,1041.50,1040.75,1041.00,621,179
05/26/2004,13:53,1041.25,1041.50,1041.00,1041.25,600,739
05/26/2004,13:54,1041.25,1041.50,1041.00,1041.00,886,655
05/26/2004,13:55,1041.00,1041.25,1040.00,1040.25,489,1923
05/26/2004,13:56,1040.25,1040.50,1040.00,1040.25,464,536
05/26/2004,13:57,1040.25,1040.25,1039.50,1039.75,470,1219
05/26/2004,13:58,1040.00,1040.25,1039.75,1039.75,395,937
05/26/2004,13:59,1040.00,1040.25,1039.75,1040.25,180,248
05/26/2004,14:00,1040.00,1040.25,1039.75,1040.25,295,309
05/26/2004,14:01,1040.25,1040.50,1040.00,1040.50,387,124
05/26/2004,14:02,1040.50,1040.75,1040.50,1040.75,478,27
05/26/2004,14:03,1040.50,1040.75,1040.00,1040.50,168,461
05/26/2004,14:04,1040.50,1040.50,1040.25,1040.50,75,257
05/26/2004,14:05,1040.50,1041.00,1040.25,1040.75,1015,153
05/26/2004,14:06,1040.75,1040.75,1040.50,1040.50,138,76
05/26/2004,14:07,1040.50,1041.00,1040.50,1040.50,309,477
05/26/2004,14:08,1040.50,1041.00,1040.50,1040.50,314,206
05/26/2004,14:09,1040.50,1040.75,1040.25,1040.25,72,535
05/26/2004,14:10,1040.25,1040.25,1039.75,1040.25,249,1115
05/26/2004,14:11,1040.25,1040.25,1039.50,1039.75,392,750
05/26/2004,14:12,1039.75,1039.75,1039.50,1039.75,334,141
05/26/2004,14:13,1039.75,1040.00,1039.25,1039.25,78,885
05/26/2004,14:14,1039.25,1039.50,1039.00,1039.25,897,1118
05/26/2004,14:15,1039.00,1039.25,1038.50,1038.50,525,1487
05/26/2004,14:16,1038.75,1038.75,1038.25,1038.50,653,1150
05/26/2004,14:17,1038.50,1038.75,1038.25,1038.50,711,1269
05/26/2004,14:18,1038.50,1039.00,1038.25,1038.50,1080,449
05/26/2004,14:19,1038.50,1039.25,1038.50,1039.25,1094,366
05/26/2004,14:20,1039.25,1039.25,1038.00,1038.25,303,1581
05/26/2004,14:21,1038.25,1038.75,1038.00,1038.75,1435,642
05/26/2004,14:22,1038.50,1039.00,1038.25,1038.75,553,223
05/26/2004,14:23,1038.75,1039.00,1038.00,1038.50,333,947
05/26/2004,14:24,1038.50,1039.25,1038.25,1039.25,1008,145
05/26/2004,14:25,1039.25,1039.50,1039.00,1039.00,544,432
05/26/2004,14:26,1039.00,1039.25,1038.75,1039.00,330,317
05/26/2004,14:27,1039.25,1039.25,1038.75,1039.00,82,237
05/26/2004,14:28,1039.00,1039.00,1038.50,1038.50,146,424
05/26/2004,14:29,1038.50,1038.50,1037.75,1038.00,222,2045
05/26/2004,14:30,1038.00,1038.00,1037.00,1037.25,1566,2882
05/26/2004,14:31,1037.00,1037.75,1037.00,1037.50,1434,2163
05/26/2004,14:32,1037.25,1037.75,1037.00,1037.50,696,1460
05/26/2004,14:33,1037.50,1037.75,1037.25,1037.50,749,620
05/26/2004,14:34,1037.75,1038.50,1037.50,1038.00,1506,358
05/26/2004,14:35,1038.00,1038.25,1038.00,1038.00,125,81
05/26/2004,14:36,1038.00,1038.50,1038.00,1038.25,503,403
05/26/2004,14:37,1038.25,1038.25,1037.75,1038.00,81,372
05/26/2004,14:38,1038.00,1038.50,1037.75,1038.50,360,210
05/26/2004,14:39,1038.50,1038.75,1038.00,1038.25,705,694
05/26/2004,14:40,1038.00,1038.75,1038.00,1038.50,556,24
05/26/2004,14:41,1038.75,1039.75,1038.50,1039.75,2472,294
05/26/2004,14:42,1039.75,1040.25,1039.50,1039.75,1545,1089
05/26/2004,14:43,1039.75,1039.75,1038.75,1039.25,832,1411
05/26/2004,14:44,1039.25,1039.50,1039.00,1039.25,269,207
05/26/2004,14:45,1039.50,1039.75,1039.25,1039.75,350,145
05/26/2004,14:46,1039.75,1040.25,1039.50,1040.00,1262,360
05/26/2004,14:47,1040.25,1040.75,1039.75,1040.50,1581,819
05/26/2004,14:48,1040.50,1040.75,1040.25,1040.50,1089,367
05/26/2004,14:49,1040.50,1040.75,1040.00,1040.00,214,615
05/26/2004,14:50,1040.25,1040.25,1039.75,1040.00,547,265
05/26/2004,14:51,1040.25,1040.50,1040.00,1040.00,260,158
05/26/2004,14:52,1040.25,1040.50,1040.00,1040.00,97,476
05/26/2004,14:53,1040.00,1040.00,1039.50,1039.50,26,781
05/26/2004,14:54,1039.50,1039.75,1039.25,1039.25,58,690
05/26/2004,14:55,1039.25,1039.25,1038.75,1039.00,550,1793
05/26/2004,14:56,1039.00,1039.50,1039.00,1039.25,677,265
05/26/2004,14:57,1039.25,1039.75,1039.25,1039.50,942,13
05/26/2004,14:58,1039.75,1040.00,1039.50,1039.75,1083,337
05/26/2004,14:59,1039.75,1040.00,1039.75,1040.00,118,356
05/26/2004,15:00,1039.75,1040.25,1039.50,1040.25,3763,499
05/26/2004,15:01,1040.25,1040.50,1039.50,1040.00,2471,1819
05/26/2004,15:02,1040.25,1040.25,1039.75,1040.00,529,857
05/26/2004,15:03,1040.00,1040.25,1039.75,1040.00,609,592
05/26/2004,15:04,1040.00,1040.50,1040.00,1040.25,516,434
05/26/2004,15:05,1040.00,1040.50,1040.00,1040.50,625,122
05/26/2004,15:06,1040.25,1040.75,1040.25,1040.50,893,496
05/26/2004,15:07,1040.50,1040.75,1040.50,1040.50,136,1020
05/26/2004,15:08,1040.50,1040.50,1040.00,1040.50,727,822
05/26/2004,15:09,1040.50,1040.50,1040.25,1040.50,1040,109
05/26/2004,15:10,1040.25,1040.75,1040.25,1040.50,235,260
05/26/2004,15:11,1040.50,1040.75,1040.25,1040.50,160,322
05/26/2004,15:12,1040.75,1041.50,1040.50,1040.75,2255,956
05/26/2004,15:13,1040.75,1041.00,1040.50,1040.75,697,743
05/26/2004,15:14,1041.00,1041.00,1040.75,1041.00,462,147
05/26/2004,15:15,1041.00,1041.75,1041.00,1041.50,2146,1836
05/26/2004,15:16,1041.25,1041.75,1041.25,1041.50,11,18
05/26/2004,15:31,1041.25,1041.25,1040.75,1041.00,23,195
05/26/2004,15:32,1041.00,1041.25,1041.00,1041.25,9,0
05/26/2004,15:33,1041.00,1041.00,1041.00,1041.00,0,66
05/26/2004,15:34,1041.00,1041.25,1041.00,1041.25,61,4
05/26/2004,15:35,1041.25,1041.25,1041.00,1041.00,16,52
05/26/2004,15:36,1041.25,1041.25,1041.00,1041.00,4,6
05/26/2004,15:37,1041.25,1041.25,1041.00,1041.25,5,16
05/26/2004,15:38,1041.00,1041.00,1041.00,1041.00,0,5
05/26/2004,15:39,1041.00,1041.25,1040.75,1041.25,9,39
05/26/2004,15:40,1041.25,1041.25,1041.25,1041.25,2,0
05/26/2004,15:41,1041.25,1041.50,1041.25,1041.25,90,2
05/26/2004,15:42,1041.50,1041.50,1041.25,1041.25,10,1
05/26/2004,15:43,1041.25,1041.25,1041.25,1041.25,0,61
05/26/2004,15:44,1041.25,1041.25,1041.25,1041.25,0,15
05/26/2004,15:45,1041.25,1041.25,1041.25,1041.25,0,46
05/26/2004,15:46,1041.25,1041.25,1041.25,1041.25,0,98
05/26/2004,15:47,1041.25,1041.25,1041.00,1041.00,0,27
05/26/2004,15:49,1041.25,1041.25,1041.00,1041.25,2,3
05/26/2004,15:51,1041.00,1041.25,1041.00,1041.25,5,1
05/26/2004,15:52,1041.00,1041.25,1041.00,1041.25,5,50
05/26/2004,15:53,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,15:54,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,15:55,1041.25,1041.25,1041.00,1041.00,5,2
05/26/2004,15:56,1041.00,1041.00,1041.00,1041.00,0,6
05/26/2004,15:57,1041.00,1041.00,1040.75,1040.75,0,440
05/26/2004,15:58,1040.50,1040.75,1040.50,1040.75,24,1
05/26/2004,16:00,1041.00,1041.25,1041.00,1041.25,32,0
05/26/2004,17:01,1041.50,1042.00,1041.50,1042.00,92,13
05/26/2004,17:02,1042.00,1042.00,1041.75,1041.75,58,72
05/26/2004,17:03,1041.75,1041.75,1041.75,1041.75,0,16
05/26/2004,17:04,1041.75,1041.75,1041.75,1041.75,0,2
05/26/2004,17:05,1041.50,1041.75,1041.50,1041.75,1,1
05/26/2004,17:06,1041.75,1041.75,1041.50,1041.75,10,4
05/26/2004,17:07,1041.50,1041.75,1041.50,1041.75,1,1
05/26/2004,17:08,1041.75,1041.75,1041.75,1041.75,2,0
05/26/2004,17:09,1041.75,1041.75,1041.75,1041.75,3,0
05/26/2004,17:10,1041.50,1041.50,1041.50,1041.50,0,2
05/26/2004,17:12,1041.75,1041.75,1041.50,1041.50,2,1
05/26/2004,17:15,1041.75,1041.75,1041.50,1041.50,1,1
05/26/2004,17:19,1041.75,1041.75,1041.75,1041.75,1,0
05/26/2004,17:20,1041.50,1041.50,1041.50,1041.50,0,1
05/26/2004,17:21,1041.50,1041.50,1041.50,1041.50,0,4
05/26/2004,17:22,1041.50,1041.50,1041.50,1041.50,0,13
05/26/2004,17:23,1041.25,1041.25,1041.25,1041.25,0,2
05/26/2004,17:24,1041.50,1041.50,1041.50,1041.50,2,0
05/26/2004,17:25,1041.25,1041.50,1041.25,1041.50,2,3
05/26/2004,17:26,1041.50,1041.50,1041.50,1041.50,15,0
05/26/2004,17:27,1041.50,1041.50,1041.50,1041.50,5,0
05/26/2004,17:29,1041.50,1041.50,1041.50,1041.50,1,0
05/26/2004,17:30,1041.50,1041.50,1041.50,1041.50,1,0
05/26/2004,17:33,1041.50,1041.50,1041.25,1041.25,3,60
05/26/2004,17:34,1041.25,1041.25,1041.00,1041.00,0,176
05/26/2004,17:35,1041.00,1041.00,1041.00,1041.00,0,402
05/26/2004,17:36,1041.00,1041.00,1041.00,1041.00,0,200
05/26/2004,17:37,1041.00,1041.00,1041.00,1041.00,0,38
05/26/2004,17:39,1041.00,1041.00,1041.00,1041.00,0,4
05/26/2004,17:43,1041.00,1041.00,1041.00,1041.00,0,5
05/26/2004,17:44,1041.00,1041.25,1041.00,1041.25,1,15
05/26/2004,17:46,1041.25,1041.25,1041.25,1041.25,8,0
05/26/2004,17:47,1041.25,1041.25,1041.00,1041.00,1,1
05/26/2004,17:48,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,17:49,1041.25,1041.25,1041.25,1041.25,20,0
05/26/2004,17:51,1041.00,1041.00,1041.00,1041.00,0,11
05/26/2004,17:52,1041.00,1041.25,1041.00,1041.25,101,5
05/26/2004,17:53,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,17:55,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,17:58,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,17:59,1041.25,1041.25,1041.25,1041.25,10,0
05/26/2004,18:00,1041.25,1041.25,1041.25,1041.25,25,0
05/26/2004,18:01,1041.25,1041.25,1041.00,1041.00,5,53
05/26/2004,18:02,1041.00,1041.25,1040.75,1040.75,1,8
05/26/2004,18:03,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,18:08,1041.25,1041.25,1041.25,1041.25,2,0
05/26/2004,18:10,1041.25,1041.25,1041.00,1041.00,2,10
05/26/2004,18:13,1041.00,1041.00,1041.00,1041.00,0,24
05/26/2004,18:16,1040.75,1040.75,1040.75,1040.75,0,1
05/26/2004,18:18,1040.75,1041.25,1040.75,1041.25,15,10
05/26/2004,18:22,1041.00,1041.00,1041.00,1041.00,0,7
05/26/2004,18:24,1040.75,1040.75,1040.75,1040.75,0,1
05/26/2004,18:28,1041.00,1041.00,1041.00,1041.00,25,0
05/26/2004,18:30,1040.75,1041.00,1040.75,1041.00,3,2
05/26/2004,18:32,1041.00,1041.00,1040.75,1040.75,1,1
05/26/2004,18:33,1041.00,1041.00,1041.00,1041.00,1,0
05/26/2004,18:35,1041.00,1041.00,1041.00,1041.00,5,0
05/26/2004,18:37,1041.00,1041.00,1041.00,1041.00,2,0
05/26/2004,18:38,1040.75,1040.75,1040.75,1040.75,0,1
05/26/2004,18:39,1041.00,1041.00,1041.00,1041.00,5,0
05/26/2004,18:43,1041.25,1041.25,1041.25,1041.25,11,0
05/26/2004,18:47,1041.00,1041.00,1041.00,1041.00,0,3
05/26/2004,18:48,1041.00,1041.00,1041.00,1041.00,0,1
05/26/2004,18:50,1041.00,1041.00,1041.00,1041.00,0,10
05/26/2004,18:53,1041.00,1041.00,1041.00,1041.00,0,19
05/26/2004,18:54,1041.00,1041.00,1041.00,1041.00,0,1
05/26/2004,18:55,1041.00,1041.00,1041.00,1041.00,0,13
05/26/2004,18:56,1041.00,1041.00,1041.00,1041.00,0,73
05/26/2004,18:58,1040.75,1040.75,1040.75,1040.75,0,1
05/26/2004,18:59,1040.75,1040.75,1040.75,1040.75,0,1
05/26/2004,19:01,1041.00,1041.00,1041.00,1041.00,3,0
05/26/2004,19:05,1041.00,1041.00,1041.00,1041.00,7,0
05/26/2004,19:07,1041.00,1041.00,1041.00,1041.00,6,0
05/26/2004,19:08,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,19:09,1041.00,1041.00,1041.00,1041.00,0,7
05/26/2004,19:10,1041.00,1041.00,1040.75,1040.75,0,5
05/26/2004,19:16,1040.75,1040.75,1040.75,1040.75,0,5
05/26/2004,19:18,1041.00,1041.25,1041.00,1041.25,15,0
05/26/2004,19:19,1041.25,1041.25,1041.00,1041.00,60,1
05/26/2004,19:20,1041.25,1041.50,1041.25,1041.25,2,10
05/26/2004,19:21,1041.25,1041.25,1041.25,1041.25,0,112
05/26/2004,19:22,1041.25,1041.25,1041.25,1041.25,0,20
05/26/2004,19:23,1041.25,1041.25,1041.25,1041.25,0,30
05/26/2004,19:24,1041.00,1041.25,1041.00,1041.25,68,1
05/26/2004,19:25,1041.25,1041.25,1041.25,1041.25,183,0
05/26/2004,19:26,1041.25,1041.50,1041.25,1041.25,29,10
05/26/2004,19:27,1041.25,1041.25,1041.25,1041.25,0,11
05/26/2004,19:28,1041.50,1041.50,1041.25,1041.25,1,11
05/26/2004,19:29,1041.25,1041.25,1041.25,1041.25,0,25
05/26/2004,19:30,1041.25,1041.25,1041.25,1041.25,0,112
05/26/2004,19:34,1041.50,1041.50,1041.50,1041.50,27,0
05/26/2004,19:35,1041.50,1041.50,1041.25,1041.50,66,16
05/26/2004,19:36,1041.50,1041.75,1041.50,1041.50,84,7
05/26/2004,19:37,1041.50,1041.50,1041.50,1041.50,0,1
05/26/2004,19:42,1041.50,1041.75,1041.50,1041.50,1,2
05/26/2004,19:43,1041.50,1041.50,1041.50,1041.50,0,7
05/26/2004,19:45,1041.75,1041.75,1041.50,1041.50,2,4
05/26/2004,19:49,1041.50,1041.50,1041.50,1041.50,0,2
05/26/2004,19:50,1041.50,1041.50,1041.50,1041.50,0,1
05/26/2004,19:51,1041.50,1041.50,1041.50,1041.50,0,2
05/26/2004,19:54,1041.75,1041.75,1041.50,1041.50,1,1
05/26/2004,19:55,1041.75,1041.75,1041.75,1041.75,1,0
05/26/2004,19:56,1041.75,1041.75,1041.50,1041.50,1,3
05/26/2004,19:57,1041.50,1041.50,1041.50,1041.50,0,2
05/26/2004,20:03,1041.75,1041.75,1041.75,1041.75,50,0
05/26/2004,20:05,1041.75,1042.00,1041.75,1042.00,81,0
05/26/2004,20:06,1041.75,1042.00,1041.75,1042.00,1,1
05/26/2004,20:08,1041.50,1041.75,1041.50,1041.75,5,1
05/26/2004,20:09,1041.75,1041.75,1041.75,1041.75,5,0
05/26/2004,20:10,1041.75,1041.75,1041.75,1041.75,5,0
05/26/2004,20:13,1041.75,1041.75,1041.75,1041.75,11,0
05/26/2004,20:14,1041.75,1041.75,1041.75,1041.75,2,0
05/26/2004,20:15,1041.75,1041.75,1041.75,1041.75,1,0
05/26/2004,20:17,1041.75,1041.75,1041.75,1041.75,5,0
05/26/2004,20:18,1041.75,1041.75,1041.75,1041.75,1,0
05/26/2004,20:19,1041.75,1041.75,1041.75,1041.75,1,0
05/26/2004,20:20,1041.75,1041.75,1041.75,1041.75,1,0
05/26/2004,20:21,1041.75,1042.00,1041.75,1042.00,2,0
05/26/2004,20:22,1041.75,1041.75,1041.75,1041.75,0,15
05/26/2004,20:23,1041.75,1041.75,1041.75,1041.75,0,3
05/26/2004,20:24,1041.75,1041.75,1041.75,1041.75,0,1
05/26/2004,20:25,1041.75,1042.00,1041.75,1042.00,11,15
05/26/2004,20:26,1041.75,1041.75,1041.75,1041.75,0,5
05/26/2004,20:27,1041.75,1041.75,1041.75,1041.75,0,4
05/26/2004,20:28,1041.75,1041.75,1041.50,1041.50,3,127
05/26/2004,20:29,1041.50,1041.50,1041.50,1041.50,0,9
05/26/2004,20:30,1041.50,1041.50,1041.50,1041.50,0,1
05/26/2004,20:31,1041.50,1041.50,1041.25,1041.25,0,6
05/26/2004,20:32,1041.25,1041.25,1041.25,1041.25,0,2
05/26/2004,20:35,1041.25,1041.25,1041.25,1041.25,0,1
05/26/2004,20:36,1041.25,1041.25,1041.25,1041.25,0,1
05/26/2004,20:38,1041.50,1041.50,1041.50,1041.50,11,0
05/26/2004,20:42,1041.50,1042.00,1041.50,1042.00,266,0
05/26/2004,20:43,1041.75,1042.00,1041.50,1042.00,6,17
05/26/2004,20:45,1041.75,1041.75,1041.75,1041.75,0,80
05/26/2004,20:46,1041.50,1041.75,1041.50,1041.75,1,12
05/26/2004,20:47,1041.50,1041.50,1041.50,1041.50,0,15
05/26/2004,20:48,1041.50,1041.50,1041.50,1041.50,0,9
05/26/2004,20:49,1041.50,1041.50,1041.50,1041.50,0,2
05/26/2004,20:51,1041.50,1041.50,1041.50,1041.50,0,10
05/26/2004,20:54,1041.50,1041.75,1041.50,1041.75,1,1
05/26/2004,20:55,1041.75,1041.75,1041.75,1041.75,5,0
05/26/2004,20:56,1041.75,1041.75,1041.75,1041.75,5,0
05/26/2004,20:57,1041.75,1042.00,1041.75,1042.00,13,0
05/26/2004,21:00,1041.75,1041.75,1041.75,1041.75,0,4
05/26/2004,21:01,1041.75,1041.75,1041.50,1041.50,0,16
05/26/2004,21:02,1041.75,1041.75,1041.75,1041.75,2,0
05/26/2004,21:03,1041.75,1041.75,1041.75,1041.75,8,0
05/26/2004,21:04,1041.50,1041.50,1041.25,1041.50,10,261
05/26/2004,21:05,1041.50,1041.50,1041.50,1041.50,15,0
05/26/2004,21:06,1041.50,1041.50,1041.50,1041.50,3,0
05/26/2004,21:09,1041.50,1041.75,1041.50,1041.75,8,0
05/26/2004,21:10,1041.50,1041.50,1041.50,1041.50,0,20
05/26/2004,21:14,1041.25,1041.25,1041.25,1041.25,0,32
05/26/2004,21:15,1041.25,1041.25,1041.25,1041.25,0,6
05/26/2004,21:16,1041.00,1041.00,1041.00,1041.00,0,1
05/26/2004,21:28,1041.25,1041.25,1041.25,1041.25,3,0
05/26/2004,21:32,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,21:36,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,21:38,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,21:40,1041.25,1041.25,1041.25,1041.25,2,0
05/26/2004,21:47,1041.25,1041.25,1041.25,1041.25,3,0
05/26/2004,21:49,1041.00,1041.00,1041.00,1041.00,0,33
05/26/2004,22:04,1041.25,1041.25,1041.25,1041.25,20,0
05/26/2004,22:07,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,22:08,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,22:11,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,22:12,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,22:13,1041.00,1041.00,1041.00,1041.00,0,1
05/26/2004,22:14,1041.00,1041.00,1041.00,1041.00,0,1
05/26/2004,22:16,1041.00,1041.00,1041.00,1041.00,0,1
05/26/2004,22:19,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,22:23,1041.00,1041.00,1041.00,1041.00,0,2
05/26/2004,22:24,1041.00,1041.00,1041.00,1041.00,0,1
05/26/2004,22:26,1041.25,1041.25,1041.25,1041.25,1,0
05/26/2004,22:32,1041.25,1041.25,1041.25,1041.25,12,0
05/26/2004,22:38,1041.00,1041.00,1041.00,1041.00,0,1
05/26/2004,22:43,1041.00,1041.00,1041.00,1041.00,0,2
05/26/2004,22:48,1041.00,1041.00,1041.00,1041.00,0,6
05/26/2004,22:49,1041.00,1041.00,1041.00,1041.00,0,10
05/26/2004,22:51,1041.00,1041.00,1040.75,1040.75,0,22
05/26/2004,22:52,1041.00,1041.00,1040.75,1040.75,1,41
05/26/2004,22:57,1041.00,1041.00,1041.00,1041.00,2,0
05/26/2004,22:58,1041.00,1041.00,1041.00,1041.00,1,0
05/26/2004,23:00,1041.00,1041.00,1041.00,1041.00,1,0
05/26/2004,23:02,1040.75,1040.75,1040.75,1040.75,0,1
05/26/2004,23:05,1040.75,1040.75,1040.75,1040.75,0,5
05/26/2004,23:07,1040.75,1040.75,1040.75,1040.75,0,1
05/26/2004,23:09,1040.75,1040.75,1040.75,1040.75,0,2
05/26/2004,23:11,1040.75,1040.75,1040.75,1040.75,0,1
05/26/2004,23:18,1040.75,1040.75,1040.75,1040.75,0,1
05/26/2004,23:21,1041.00,1041.00,1041.00,1041.00,1,0
05/26/2004,23:23,1040.75,1040.75,1040.75,1040.75,0,11
05/26/2004,23:25,1040.75,1040.75,1040.75,1040.75,0,18
05/26/2004,23:29,1040.75,1040.75,1040.75,1040.75,0,1
05/26/2004,23:34,1040.50,1040.50,1040.50,1040.50,0,86
05/26/2004,23:35,1040.50,1040.50,1040.50,1040.50,0,4
05/26/2004,23:40,1040.75,1040.75,1040.75,1040.75,7,0
05/26/2004,23:42,1040.75,1040.75,1040.75,1040.75,16,0
05/26/2004,23:43,1040.75,1040.75,1040.50,1040.50,1,2
05/26/2004,23:45,1040.50,1040.75,1040.50,1040.75,22,1
05/26/2004,23:46,1040.50,1040.50,1040.50,1040.50,0,2
05/26/2004,23:47,1040.50,1040.75,1040.50,1040.75,8,2
05/26/2004,23:48,1040.75,1040.75,1040.75,1040.75,1,0
05/26/2004,23:49,1040.75,1040.75,1040.75,1040.75,9,0
05/26/2004,23:51,1040.75,1040.75,1040.75,1040.75,1,0
05/26/2004,23:57,1040.75,1040.75,1040.75,1040.75,2,0
05/26/2004,23:59,1040.75,1040.75,1040.75,1040.75,2,0
05/27/2004,00:05,1041.00,1041.00,1041.00,1041.00,6,0
05/27/2004,00:06,1040.75,1040.75,1040.75,1040.75,0,1
05/27/2004,00:19,1040.75,1040.75,1040.75,1040.75,0,1
05/27/2004,00:21,1040.75,1041.00,1040.75,1041.00,5,5
05/27/2004,00:22,1041.00,1041.00,1041.00,1041.00,5,0
05/27/2004,00:23,1041.25,1041.25,1041.25,1041.25,6,0
05/27/2004,00:25,1041.00,1041.00,1041.00,1041.00,0,5
05/27/2004,00:27,1041.00,1041.00,1041.00,1041.00,0,3
05/27/2004,00:31,1040.75,1040.75,1040.75,1040.75,0,3
05/27/2004,00:34,1041.00,1041.00,1041.00,1041.00,8,0
05/27/2004,00:35,1041.00,1041.00,1041.00,1041.00,1,0
05/27/2004,00:36,1041.00,1041.00,1040.75,1040.75,1,1
05/27/2004,00:37,1041.00,1041.00,1041.00,1041.00,12,0
05/27/2004,00:40,1040.75,1040.75,1040.75,1040.75,0,1
05/27/2004,00:41,1040.75,1040.75,1040.75,1040.75,0,6
05/27/2004,00:44,1041.00,1041.00,1041.00,1041.00,5,0
05/27/2004,00:46,1041.00,1041.00,1041.00,1041.00,2,0
05/27/2004,00:54,1040.75,1040.75,1040.75,1040.75,0,5
05/27/2004,00:56,1040.75,1040.75,1040.75,1040.75,0,6
05/27/2004,00:57,1040.50,1040.50,1040.50,1040.50,0,25
05/27/2004,00:59,1040.75,1040.75,1040.75,1040.75,1,0
05/27/2004,01:01,1040.75,1040.75,1040.75,1040.75,1,0
05/27/2004,01:02,1040.50,1040.75,1040.50,1040.75,1,1
05/27/2004,01:04,1040.75,1040.75,1040.50,1040.50,1,1
05/27/2004,01:07,1040.75,1040.75,1040.75,1040.75,1,0
05/27/2004,01:10,1040.75,1040.75,1040.50,1040.50,1,1
05/27/2004,01:16,1040.75,1040.75,1040.75,1040.75,1,0
05/27/2004,01:27,1040.75,1040.75,1040.75,1040.75,4,0
05/27/2004,01:28,1040.75,1040.75,1040.75,1040.75,3,0
05/27/2004,01:29,1041.00,1041.00,1041.00,1041.00,6,0
05/27/2004,01:30,1040.75,1040.75,1040.75,1040.75,0,6
05/27/2004,01:31,1040.75,1041.00,1040.75,1040.75,2,5
05/27/2004,01:33,1041.00,1041.00,1041.00,1041.00,4,0
05/27/2004,01:34,1041.00,1041.00,1041.00,1041.00,1,0
05/27/2004,01:36,1040.75,1040.75,1040.75,1040.75,0,3
05/27/2004,01:37,1040.75,1040.75,1040.75,1040.75,0,28
05/27/2004,01:38,1040.75,1040.75,1040.75,1040.75,0,9
05/27/2004,01:39,1040.50,1040.50,1040.50,1040.50,0,10
05/27/2004,01:40,1040.50,1040.50,1040.25,1040.25,0,4
05/27/2004,01:41,1040.25,1040.50,1040.25,1040.50,8,1
05/27/2004,01:42,1040.25,1040.25,1040.25,1040.25,0,20
05/27/2004,01:44,1040.50,1040.50,1040.50,1040.50,6,0
05/27/2004,01:46,1040.50,1040.50,1040.50,1040.50,49,0
05/27/2004,01:47,1040.50,1040.50,1040.50,1040.50,1,0
05/27/2004,01:48,1040.50,1040.75,1040.50,1040.75,72,0
05/27/2004,01:50,1040.75,1040.75,1040.50,1040.50,5,3
05/27/2004,01:52,1040.50,1040.50,1040.50,1040.50,0,14
05/27/2004,01:53,1040.50,1040.50,1040.50,1040.50,0,9
05/27/2004,02:01,1040.50,1040.50,1040.50,1040.50,0,1
05/27/2004,02:02,1040.50,1040.50,1040.50,1040.50,0,21
05/27/2004,02:03,1040.50,1040.50,1040.50,1040.50,0,6
05/27/2004,02:04,1040.75,1040.75,1040.50,1040.75,35,1
05/27/2004,02:05,1040.75,1041.00,1040.75,1040.75,85,42
05/27/2004,02:06,1040.75,1040.75,1040.50,1040.75,24,38
05/27/2004,02:07,1040.75,1040.75,1040.75,1040.75,25,0
05/27/2004,02:08,1040.75,1040.75,1040.75,1040.75,60,0
05/27/2004,02:09,1040.75,1041.00,1040.75,1040.75,74,5
05/27/2004,02:10,1041.00,1041.00,1041.00,1041.00,15,0
05/27/2004,02:11,1041.00,1041.00,1041.00,1041.00,104,0
05/27/2004,02:12,1041.00,1041.00,1041.00,1041.00,1,0
05/27/2004,02:13,1041.00,1041.25,1041.00,1041.25,29,0
05/27/2004,02:14,1041.00,1041.25,1041.00,1041.25,10,109
05/27/2004,02:15,1041.25,1041.25,1041.25,1041.25,6,0
05/27/2004,02:16,1041.25,1041.25,1041.25,1041.25,53,0
05/27/2004,02:17,1041.00,1041.00,1041.00,1041.00,0,38
05/27/2004,02:18,1040.75,1040.75,1040.75,1040.75,0,72
05/27/2004,02:21,1041.00,1041.00,1041.00,1041.00,6,0
05/27/2004,02:22,1041.00,1041.00,1041.00,1041.00,33,0
05/27/2004,02:23,1041.00,1041.25,1041.00,1041.00,84,35
05/27/2004,02:24,1041.00,1041.25,1041.00,1041.25,6,59
05/27/2004,02:25,1041.00,1041.25,1041.00,1041.25,69,60
05/27/2004,02:26,1041.25,1041.25,1041.00,1041.25,29,7
05/27/2004,02:27,1041.00,1041.50,1041.00,1041.00,32,17
05/27/2004,02:28,1041.25,1041.50,1041.00,1041.00,5,7
05/27/2004,02:29,1041.25,1041.25,1041.25,1041.25,104,0
05/27/2004,02:30,1041.25,1041.50,1041.00,1041.25,101,14
05/27/2004,02:31,1041.25,1041.25,1041.25,1041.25,0,14
05/27/2004,02:32,1041.50,1041.75,1041.25,1041.75,156,7
05/27/2004,02:33,1041.75,1041.75,1041.50,1041.50,100,109
05/27/2004,02:34,1041.25,1041.75,1041.25,1041.50,36,14
05/27/2004,02:35,1041.50,1041.50,1041.50,1041.50,0,77
05/27/2004,02:36,1041.50,1041.50,1041.25,1041.50,55,76
05/27/2004,02:37,1041.50,1041.75,1041.50,1041.50,52,65
05/27/2004,02:38,1041.50,1041.50,1041.50,1041.50,0,61
05/27/2004,02:39,1041.50,1041.50,1041.25,1041.25,0,12
05/27/2004,02:40,1041.25,1041.50,1041.25,1041.50,100,1
05/27/2004,02:41,1041.25,1041.50,1041.25,1041.50,56,4
05/27/2004,02:42,1041.50,1041.50,1041.50,1041.50,25,0
05/27/2004,02:43,1041.50,1041.50,1041.50,1041.50,12,0
05/27/2004,02:44,1041.75,1041.75,1041.50,1041.75,21,10
05/27/2004,02:45,1041.75,1041.75,1041.50,1041.50,9,10
05/27/2004,02:46,1041.75,1041.75,1041.50,1041.50,136,10
05/27/2004,02:47,1041.75,1041.75,1041.50,1041.50,9,10
05/27/2004,02:48,1041.50,1041.50,1041.50,1041.50,0,10
05/27/2004,02:49,1041.50,1041.75,1041.50,1041.50,15,20
05/27/2004,02:50,1041.75,1042.00,1041.75,1042.00,276,10
05/27/2004,02:51,1042.00,1042.25,1042.00,1042.00,167,35
05/27/2004,02:52,1042.00,1042.00,1042.00,1042.00,0,49
05/27/2004,02:53,1042.00,1042.25,1042.00,1042.00,6,42
05/27/2004,02:54,1042.25,1042.25,1042.00,1042.00,256,246
05/27/2004,02:55,1042.25,1042.25,1042.00,1042.00,31,124
05/27/2004,02:56,1042.00,1042.00,1041.75,1042.00,31,12
05/27/2004,02:57,1042.00,1042.25,1042.00,1042.25,252,0
05/27/2004,02:58,1042.50,1042.75,1042.25,1042.25,234,196
05/27/2004,02:59,1042.50,1043.00,1042.50,1042.75,286,10
05/27/2004,03:00,1042.75,1043.25,1042.75,1043.00,116,47
05/27/2004,03:01,1043.00,1043.00,1042.75,1043.00,46,24
05/27/2004,03:02,1042.75,1043.00,1042.75,1042.75,10,71
05/27/2004,03:03,1042.75,1043.00,1042.75,1042.75,1,36
05/27/2004,03:04,1042.50,1042.50,1042.50,1042.50,0,121
05/27/2004,03:05,1042.50,1042.50,1042.25,1042.50,2,87
05/27/2004,03:06,1042.25,1042.25,1042.25,1042.25,0,90
05/27/2004,03:07,1042.25,1042.25,1042.25,1042.25,0,27
05/27/2004,03:08,1042.25,1042.25,1042.25,1042.25,0,11
05/27/2004,03:09,1042.25,1042.50,1042.25,1042.50,10,10
05/27/2004,03:10,1042.25,1042.50,1042.25,1042.25,30,20
05/27/2004,03:11,1042.25,1042.25,1042.25,1042.25,0,8
05/27/2004,03:12,1042.25,1042.50,1042.25,1042.50,3,25
05/27/2004,03:13,1042.25,1042.25,1042.25,1042.25,0,8
05/27/2004,03:14,1042.25,1042.50,1042.25,1042.50,1,17
05/27/2004,03:15,1042.25,1042.25,1042.25,1042.25,0,8
05/27/2004,03:16,1042.50,1042.50,1042.25,1042.50,15,10
05/27/2004,03:17,1042.75,1043.50,1042.75,1043.50,466,8
05/27/2004,03:18,1043.50,1043.50,1043.00,1043.25,156,72
05/27/2004,03:19,1043.25,1043.50,1043.00,1043.00,47,36
05/27/2004,03:20,1043.00,1043.25,1043.00,1043.25,233,2
05/27/2004,03:21,1043.25,1043.25,1043.00,1043.25,63,8
05/27/2004,03:22,1043.00,1043.00,1043.00,1043.00,0,64
05/27/2004,03:23,1042.75,1043.00,1042.75,1043.00,15,8
05/27/2004,03:24,1042.75,1042.75,1042.75,1042.75,0,16
05/27/2004,03:25,1042.75,1042.75,1042.50,1042.50,0,48
05/27/2004,03:26,1042.50,1042.50,1042.50,1042.50,0,10
05/27/2004,03:27,1042.50,1042.75,1042.50,1042.75,10,8
05/27/2004,03:28,1043.00,1043.00,1042.75,1043.00,101,53
05/27/2004,03:29,1042.75,1043.00,1042.50,1042.75,60,42
05/27/2004,03:30,1042.75,1042.75,1042.75,1042.75,2,0
05/27/2004,03:31,1042.50,1042.50,1042.25,1042.25,0,52
05/27/2004,03:32,1042.25,1042.50,1042.25,1042.25,1,75
05/27/2004,03:33,1042.25,1042.25,1042.25,1042.25,0,18
05/27/2004,03:34,1042.00,1042.25,1042.00,1042.00,1,20
05/27/2004,03:35,1042.25,1042.25,1042.00,1042.00,1,8
05/27/2004,03:36,1042.00,1042.25,1042.00,1042.25,2,8
05/27/2004,03:37,1042.00,1042.00,1042.00,1042.00,0,10
05/27/2004,03:38,1042.00,1042.25,1042.00,1042.00,9,16
05/27/2004,03:39,1042.00,1042.00,1042.00,1042.00,0,8
05/27/2004,03:40,1042.25,1042.25,1042.00,1042.00,30,8
05/27/2004,03:41,1042.00,1042.25,1042.00,1042.00,2,31
05/27/2004,03:42,1042.25,1042.25,1042.00,1042.25,113,40
05/27/2004,03:43,1042.25,1042.50,1042.00,1042.25,35,111
05/27/2004,03:44,1042.00,1042.25,1042.00,1042.00,1,39
05/27/2004,03:45,1042.00,1042.25,1042.00,1042.25,34,10
05/27/2004,03:46,1042.00,1042.00,1042.00,1042.00,0,17
05/27/2004,03:47,1042.00,1042.00,1042.00,1042.00,0,7
05/27/2004,03:48,1042.00,1042.00,1041.75,1041.75,0,48
05/27/2004,03:49,1041.75,1042.00,1041.75,1041.75,15,12
05/27/2004,03:50,1042.00,1042.00,1041.50,1041.75,6,32
05/27/2004,03:51,1041.75,1041.75,1041.50,1041.50,18,8
05/27/2004,03:52,1041.50,1041.75,1041.50,1041.50,12,53
05/27/2004,03:53,1041.75,1041.75,1041.50,1041.50,10,101
05/27/2004,03:54,1041.25,1041.50,1041.25,1041.50,2,29
05/27/2004,03:55,1041.25,1041.50,1041.25,1041.50,44,8
05/27/2004,03:56,1041.75,1041.75,1041.50,1041.50,10,33
05/27/2004,03:57,1041.50,1041.50,1041.25,1041.25,0,17
05/27/2004,03:58,1041.25,1041.50,1041.25,1041.25,2,14
05/27/2004,03:59,1041.25,1041.50,1041.25,1041.50,5,33
05/27/2004,04:00,1041.25,1041.25,1041.25,1041.25,0,22
05/27/2004,04:01,1041.25,1041.50,1041.00,1041.50,39,34
05/27/2004,04:02,1041.50,1041.75,1041.50,1041.50,9,45
05/27/2004,04:03,1041.50,1041.50,1041.25,1041.50,1,44
05/27/2004,04:04,1041.50,1041.50,1041.25,1041.25,1,8
05/27/2004,04:05,1041.25,1041.25,1041.25,1041.25,0,186
05/27/2004,04:06,1041.25,1041.50,1041.00,1041.25,1,10
05/27/2004,04:07,1041.25,1041.25,1041.00,1041.25,4,12
05/27/2004,04:08,1041.25,1041.25,1041.00,1041.00,8,8
05/27/2004,04:09,1041.25,1041.25,1041.00,1041.00,1,10
05/27/2004,04:10,1041.00,1041.00,1041.00,1041.00,0,13
05/27/2004,04:11,1041.00,1041.00,1041.00,1041.00,0,2
05/27/2004,04:12,1041.00,1041.25,1041.00,1041.25,44,8
05/27/2004,04:13,1041.00,1041.25,1041.00,1041.25,4,8
05/27/2004,04:14,1041.00,1041.25,1041.00,1041.00,2,9
05/27/2004,04:15,1041.25,1041.25,1041.00,1041.00,11,7
05/27/2004,04:16,1041.25,1041.25,1041.00,1041.00,2,7
05/27/2004,04:17,1041.00,1041.25,1041.00,1041.25,5,7
05/27/2004,04:18,1041.00,1041.00,1041.00,1041.00,0,7
05/27/2004,04:19,1041.25,1041.25,1041.00,1041.25,10,7
05/27/2004,04:20,1041.25,1041.25,1041.00,1041.00,1,7
05/27/2004,04:21,1041.00,1041.25,1041.00,1041.25,40,1
05/27/2004,04:22,1041.25,1041.50,1041.25,1041.50,21,0
05/27/2004,04:23,1041.50,1041.50,1041.25,1041.25,6,1
05/27/2004,04:24,1041.25,1041.50,1041.25,1041.50,1,7
05/27/2004,04:25,1041.50,1041.50,1041.50,1041.50,44,0
05/27/2004,04:26,1041.25,1041.25,1041.25,1041.25,0,56
05/27/2004,04:27,1041.00,1041.75,1041.00,1041.75,201,1
05/27/2004,04:28,1042.00,1042.00,1041.75,1041.75,1,49
05/27/2004,04:29,1041.75,1041.75,1041.50,1041.50,0,12
05/27/2004,04:30,1041.50,1041.75,1041.50,1041.75,1,13
05/27/2004,04:31,1041.50,1041.50,1041.50,1041.50,0,14
05/27/2004,04:32,1041.50,1041.50,1041.25,1041.50,2,74
05/27/2004,04:33,1041.25,1041.50,1041.25,1041.50,1,7
05/27/2004,04:34,1041.25,1041.25,1041.25,1041.25,0,7
05/27/2004,04:35,1041.25,1041.75,1041.25,1041.75,18,7
05/27/2004,04:36,1041.50,1041.50,1041.50,1041.50,0,39
05/27/2004,04:37,1041.50,1041.50,1041.50,1041.50,0,28
05/27/2004,04:38,1041.50,1041.50,1041.50,1041.50,0,7
05/27/2004,04:39,1041.50,1041.50,1041.50,1041.50,0,7
05/27/2004,04:40,1041.50,1041.75,1041.50,1041.75,5,1
05/27/2004,04:41,1041.50,1041.50,1041.50,1041.50,0,12
05/27/2004,04:42,1041.50,1041.50,1041.00,1041.25,22,130
05/27/2004,04:43,1041.50,1041.50,1041.25,1041.25,4,7
05/27/2004,04:44,1041.25,1041.25,1041.25,1041.25,0,8
05/27/2004,04:45,1041.25,1041.25,1041.25,1041.25,0,3
05/27/2004,04:46,1041.25,1041.25,1041.00,1041.25,10,7
05/27/2004,04:47,1041.50,1041.50,1041.25,1041.25,10,9
05/27/2004,04:48,1041.25,1041.25,1041.25,1041.25,0,7
05/27/2004,04:49,1041.50,1041.50,1041.50,1041.50,73,0
05/27/2004,04:50,1041.50,1041.50,1041.25,1041.25,2,5
05/27/2004,04:52,1041.50,1041.50,1041.50,1041.50,7,0
05/27/2004,04:53,1041.50,1041.50,1041.50,1041.50,7,0
05/27/2004,04:54,1041.50,1041.50,1041.50,1041.50,12,0
05/27/2004,04:55,1041.50,1041.50,1041.25,1041.25,4,3
05/27/2004,04:57,1041.50,1041.50,1041.25,1041.25,5,2
05/27/2004,04:58,1041.75,1041.75,1041.50,1041.50,11,7
05/27/2004,04:59,1041.50,1041.50,1041.50,1041.50,0,7
05/27/2004,05:01,1041.50,1041.50,1041.50,1041.50,0,7
05/27/2004,05:02,1041.50,1041.75,1041.50,1041.75,3,6
05/27/2004,05:03,1041.50,1041.50,1041.50,1041.50,0,12
05/27/2004,05:04,1041.75,1041.75,1041.50,1041.50,1,6
05/27/2004,05:05,1041.75,1041.75,1041.50,1041.75,2,6
05/27/2004,05:06,1041.75,1041.75,1041.50,1041.50,34,6
05/27/2004,05:07,1041.50,1041.50,1041.50,1041.50,0,6
05/27/2004,05:08,1041.50,1041.75,1041.50,1041.75,1,6
05/27/2004,05:09,1041.50,1041.50,1041.50,1041.50,0,8
05/27/2004,05:10,1041.50,1041.50,1041.50,1041.50,0,54
05/27/2004,05:11,1041.50,1041.50,1041.50,1041.50,0,11
05/27/2004,05:12,1041.50,1041.50,1041.25,1041.50,4,11
05/27/2004,05:13,1041.25,1041.50,1041.25,1041.50,7,6
05/27/2004,05:14,1041.50,1041.50,1041.25,1041.25,13,1
05/27/2004,05:15,1041.25,1041.50,1041.25,1041.25,4,13
05/27/2004,05:16,1041.25,1041.25,1041.25,1041.25,0,6
05/27/2004,05:17,1041.25,1041.25,1041.25,1041.25,0,6
05/27/2004,05:18,1041.50,1041.75,1041.50,1041.75,52,6
05/27/2004,05:19,1041.50,1041.50,1041.50,1041.50,0,6
05/27/2004,05:20,1041.75,1041.75,1041.50,1041.50,11,6
05/27/2004,05:21,1041.50,1041.50,1041.50,1041.50,0,6
05/27/2004,05:22,1041.50,1041.50,1041.50,1041.50,0,14
05/27/2004,05:23,1041.50,1041.50,1041.50,1041.50,0,6
05/27/2004,05:24,1041.50,1041.50,1041.50,1041.50,0,6
05/27/2004,05:25,1041.75,1041.75,1041.50,1041.50,2,6
05/27/2004,05:26,1041.50,1041.50,1041.50,1041.50,0,6
05/27/2004,05:27,1041.50,1041.50,1041.50,1041.50,0,10
05/27/2004,05:28,1041.50,1041.50,1041.50,1041.50,0,6
05/27/2004,05:29,1041.75,1041.75,1041.50,1041.50,1,6
05/27/2004,05:31,1041.50,1041.75,1041.50,1041.50,2,13
05/27/2004,05:32,1041.50,1041.50,1041.50,1041.50,0,6
05/27/2004,05:33,1041.50,1041.50,1041.25,1041.50,1,42
05/27/2004,05:34,1041.50,1041.50,1041.25,1041.50,3,6
05/27/2004,05:35,1041.50,1041.50,1041.25,1041.50,7,6
05/27/2004,05:36,1041.50,1041.50,1041.25,1041.50,8,6
05/27/2004,05:37,1041.75,1041.75,1041.50,1041.50,2,6
05/27/2004,05:38,1041.75,1041.75,1041.75,1041.75,1,0
05/27/2004,05:39,1041.50,1041.50,1041.50,1041.50,0,6
05/27/2004,05:40,1041.75,1041.75,1041.50,1041.75,6,6
05/27/2004,05:41,1041.75,1041.75,1041.50,1041.75,39,6
05/27/2004,05:42,1041.75,1042.50,1041.50,1042.50,312,6
05/27/2004,05:43,1042.00,1043.25,1042.00,1042.75,487,116
05/27/2004,05:44,1042.50,1043.00,1042.50,1043.00,63,10
05/27/2004,05:45,1042.75,1043.00,1042.75,1042.75,1,107
05/27/2004,05:46,1042.50,1042.75,1042.50,1042.75,38,6
05/27/2004,05:47,1042.75,1042.75,1042.50,1042.75,13,7
05/27/2004,05:48,1042.50,1042.50,1042.50,1042.50,0,6
05/27/2004,05:49,1042.75,1042.75,1042.75,1042.75,42,0
05/27/2004,05:50,1043.00,1043.00,1042.75,1042.75,16,6
05/27/2004,05:51,1043.00,1043.25,1043.00,1043.25,46,0
05/27/2004,05:52,1043.00,1044.00,1043.00,1044.00,391,14
05/27/2004,05:53,1044.00,1044.25,1043.75,1044.00,435,39
05/27/2004,05:54,1044.00,1044.50,1044.00,1044.00,230,90
05/27/2004,05:55,1044.00,1044.00,1044.00,1044.00,0,70
05/27/2004,05:56,1044.00,1044.25,1043.75,1044.00,102,23
05/27/2004,05:57,1044.00,1044.25,1044.00,1044.00,2,4
05/27/2004,05:58,1043.75,1044.00,1043.75,1044.00,38,10
05/27/2004,05:59,1044.00,1044.00,1043.75,1044.00,8,8
05/27/2004,06:00,1043.75,1044.00,1043.75,1044.00,1,12
05/27/2004,06:01,1043.75,1044.00,1043.25,1044.00,44,93
05/27/2004,06:02,1043.75,1044.00,1043.50,1043.50,3,17
05/27/2004,06:03,1043.75,1043.75,1043.50,1043.75,16,6
05/27/2004,06:04,1043.75,1044.00,1043.75,1043.75,10,1
05/27/2004,06:05,1043.75,1043.75,1043.50,1043.50,0,7
05/27/2004,06:06,1043.75,1043.75,1043.50,1043.75,8,6
05/27/2004,06:07,1043.50,1043.75,1043.50,1043.75,1,64
05/27/2004,06:08,1043.50,1043.50,1043.50,1043.50,0,22
05/27/2004,06:09,1043.50,1043.50,1043.25,1043.25,0,112
05/27/2004,06:10,1043.50,1043.50,1043.25,1043.25,1,12
05/27/2004,06:11,1043.25,1043.25,1043.25,1043.25,0,32
05/27/2004,06:12,1043.50,1043.75,1043.50,1043.50,157,14
05/27/2004,06:13,1043.50,1043.75,1043.50,1043.50,1,31
05/27/2004,06:14,1043.50,1043.50,1043.00,1043.50,16,121
05/27/2004,06:15,1043.25,1043.25,1043.25,1043.25,0,6
05/27/2004,06:16,1043.25,1043.25,1043.25,1043.25,0,23
05/27/2004,06:17,1043.25,1043.25,1043.25,1043.25,0,18
05/27/2004,06:18,1043.25,1043.25,1043.00,1043.25,2,11
05/27/2004,06:19,1043.00,1043.00,1043.00,1043.00,0,9
05/27/2004,06:20,1043.25,1043.25,1043.25,1043.25,15,0
05/27/2004,06:21,1043.00,1043.25,1043.00,1043.25,1,3
05/27/2004,06:22,1043.25,1043.25,1043.25,1043.25,103,0
05/27/2004,06:23,1043.25,1043.75,1043.00,1043.50,225,16
05/27/2004,06:24,1043.50,1043.50,1043.50,1043.50,0,83
05/27/2004,06:25,1043.25,1043.25,1043.25,1043.25,0,28
05/27/2004,06:26,1043.50,1043.50,1043.50,1043.50,6,0
05/27/2004,06:27,1043.25,1043.25,1043.25,1043.25,0,13
05/27/2004,06:28,1043.25,1043.25,1043.25,1043.25,0,10
05/27/2004,06:29,1043.25,1043.50,1043.25,1043.50,1,8
05/27/2004,06:30,1043.25,1043.25,1043.25,1043.25,0,8
05/27/2004,06:31,1043.50,1043.50,1043.25,1043.50,3,8
05/27/2004,06:32,1043.50,1043.50,1043.25,1043.25,154,8
05/27/2004,06:33,1043.25,1043.25,1043.25,1043.25,0,145
05/27/2004,06:34,1043.25,1044.00,1043.25,1044.00,322,20
05/27/2004,06:35,1044.00,1044.25,1043.75,1044.00,293,15
05/27/2004,06:36,1044.00,1044.00,1043.75,1044.00,180,117
05/27/2004,06:37,1044.00,1044.25,1043.75,1044.00,75,13
05/27/2004,06:38,1044.00,1044.00,1043.50,1043.50,0,442
05/27/2004,06:39,1043.75,1043.75,1043.50,1043.50,5,60
05/27/2004,06:40,1043.50,1043.75,1043.50,1043.75,161,50
05/27/2004,06:41,1043.75,1043.75,1043.75,1043.75,94,0
05/27/2004,06:42,1043.50,1043.50,1043.25,1043.25,0,398
05/27/2004,06:43,1043.25,1043.25,1043.00,1043.25,99,24
05/27/2004,06:44,1043.50,1043.75,1043.25,1043.50,215,522
05/27/2004,06:45,1043.25,1043.25,1043.25,1043.25,0,37
05/27/2004,06:46,1043.25,1043.50,1043.25,1043.25,2,34
05/27/2004,06:47,1043.25,1043.25,1043.00,1043.00,0,5
05/27/2004,06:48,1043.00,1043.00,1043.00,1043.00,0,55
05/27/2004,06:49,1042.75,1043.00,1042.75,1043.00,7,10
05/27/2004,06:50,1043.00,1043.25,1042.75,1043.25,71,8
05/27/2004,06:51,1043.00,1043.00,1043.00,1043.00,0,8
05/27/2004,06:52,1043.00,1043.00,1042.75,1042.75,0,52
05/27/2004,06:53,1042.75,1043.00,1042.75,1042.75,3,9
05/27/2004,06:54,1042.75,1043.00,1042.75,1043.00,6,1
05/27/2004,06:55,1043.00,1043.00,1043.00,1043.00,12,0
05/27/2004,06:56,1043.25,1043.25,1043.00,1043.00,4,17
05/27/2004,06:57,1043.00,1043.50,1043.00,1043.50,206,2
05/27/2004,06:58,1043.50,1043.75,1043.25,1043.25,12,3
05/27/2004,06:59,1043.25,1043.25,1043.25,1043.25,0,1
05/27/2004,07:00,1043.50,1043.50,1043.50,1043.50,22,0
05/27/2004,07:01,1043.50,1043.75,1043.50,1043.75,81,0
05/27/2004,07:02,1043.50,1043.75,1043.50,1043.75,35,7
05/27/2004,07:04,1043.50,1043.75,1043.50,1043.50,1,60
05/27/2004,07:05,1043.25,1043.75,1043.25,1043.50,50,6
05/27/2004,07:06,1043.75,1043.75,1043.75,1043.75,30,0
05/27/2004,07:07,1043.50,1043.75,1043.50,1043.75,1,7
05/27/2004,07:08,1043.50,1044.00,1043.50,1043.75,50,103
05/27/2004,07:09,1043.50,1043.50,1043.25,1043.25,2,39
05/27/2004,07:10,1043.00,1043.00,1043.00,1043.00,0,51
05/27/2004,07:11,1043.25,1043.25,1043.00,1043.25,7,10
05/27/2004,07:12,1043.25,1043.25,1043.00,1043.25,52,2
05/27/2004,07:13,1043.25,1043.25,1043.25,1043.25,63,0
05/27/2004,07:14,1043.00,1043.25,1043.00,1043.00,14,35
05/27/2004,07:15,1043.00,1043.00,1042.75,1043.00,1,40
05/27/2004,07:16,1043.00,1043.00,1043.00,1043.00,81,0
05/27/2004,07:17,1043.00,1043.25,1042.75,1043.25,89,1
05/27/2004,07:18,1043.25,1043.50,1043.00,1043.50,178,1
05/27/2004,07:19,1043.25,1043.25,1043.25,1043.25,0,34
05/27/2004,07:20,1043.25,1043.50,1043.25,1043.50,5,1
05/27/2004,07:21,1043.50,1043.50,1043.25,1043.50,18,1
05/27/2004,07:22,1043.50,1043.75,1043.50,1043.75,66,1
05/27/2004,07:23,1043.75,1043.75,1043.50,1043.50,5,53
05/27/2004,07:24,1043.50,1043.75,1043.25,1043.25,37,54
05/27/2004,07:25,1043.50,1043.75,1043.50,1043.75,22,26
05/27/2004,07:26,1043.75,1043.75,1043.50,1043.50,2,5
05/27/2004,07:27,1043.75,1043.75,1043.50,1043.75,21,1
05/27/2004,07:28,1043.75,1043.75,1043.50,1043.50,65,2
05/27/2004,07:29,1043.50,1043.75,1043.50,1043.75,8,14
05/27/2004,07:30,1043.75,1043.75,1043.50,1043.75,36,23
05/27/2004,07:31,1043.50,1043.75,1043.00,1043.75,121,144
05/27/2004,07:32,1043.75,1043.75,1043.25,1043.50,17,92
05/27/2004,07:33,1043.25,1043.50,1043.00,1043.25,12,134
05/27/2004,07:34,1043.25,1043.50,1043.25,1043.25,59,20
05/27/2004,07:35,1043.25,1043.25,1043.00,1043.25,5,24
05/27/2004,07:36,1043.00,1043.25,1043.00,1043.25,23,22
05/27/2004,07:37,1043.00,1043.00,1043.00,1043.00,0,10
05/27/2004,07:38,1043.00,1043.25,1043.00,1043.25,370,50
05/27/2004,07:39,1043.25,1043.75,1043.25,1043.75,264,0
05/27/2004,07:40,1043.50,1043.50,1043.25,1043.50,150,114
05/27/2004,07:41,1043.50,1043.50,1043.25,1043.25,166,317
05/27/2004,07:42,1043.25,1043.25,1043.00,1043.00,0,18
05/27/2004,07:43,1043.25,1043.50,1043.25,1043.25,56,45
05/27/2004,07:44,1043.25,1043.50,1043.25,1043.50,51,13
05/27/2004,07:45,1043.25,1043.50,1043.00,1043.00,1,100
05/27/2004,07:46,1043.25,1043.25,1043.00,1043.25,21,40
05/27/2004,07:47,1043.25,1043.25,1043.25,1043.25,4,0
05/27/2004,07:48,1043.25,1043.25,1043.25,1043.25,23,0
05/27/2004,07:49,1043.50,1043.75,1043.50,1043.75,84,0
05/27/2004,07:50,1043.75,1043.75,1043.50,1043.50,120,123
05/27/2004,07:51,1043.75,1043.75,1043.50,1043.75,32,2
05/27/2004,07:52,1043.75,1043.75,1043.75,1043.75,102,0
05/27/2004,07:53,1043.75,1044.25,1043.75,1044.25,188,2
05/27/2004,07:54,1044.25,1044.25,1044.00,1044.25,71,9
05/27/2004,07:55,1044.25,1044.25,1044.25,1044.25,293,0
05/27/2004,07:56,1044.25,1044.50,1044.25,1044.25,18,204
05/27/2004,07:57,1044.25,1044.50,1044.00,1044.25,40,140
05/27/2004,07:58,1044.00,1044.25,1044.00,1044.25,12,3
05/27/2004,07:59,1044.25,1044.25,1044.00,1044.25,61,1
05/27/2004,08:00,1044.25,1044.50,1044.00,1044.50,79,81
05/27/2004,08:01,1044.25,1044.75,1044.25,1044.25,400,366
05/27/2004,08:02,1044.25,1044.50,1044.25,1044.25,1,114
05/27/2004,08:03,1044.25,1044.50,1044.25,1044.50,11,34
05/27/2004,08:04,1044.25,1044.50,1044.25,1044.50,6,162
05/27/2004,08:05,1044.50,1044.50,1044.25,1044.25,4,13
05/27/2004,08:06,1044.50,1044.50,1044.25,1044.25,5,100
05/27/2004,08:07,1044.25,1044.50,1044.00,1044.50,62,60
05/27/2004,08:08,1044.25,1044.25,1044.25,1044.25,0,71
05/27/2004,08:09,1044.25,1044.25,1044.00,1044.25,20,275
05/27/2004,08:10,1044.00,1044.50,1044.00,1044.50,354,15
05/27/2004,08:11,1044.25,1044.50,1044.00,1044.00,8,224
05/27/2004,08:12,1044.25,1044.25,1044.00,1044.00,38,23
05/27/2004,08:13,1044.25,1044.25,1044.00,1044.00,8,19
05/27/2004,08:14,1044.00,1044.25,1044.00,1044.00,1,80
05/27/2004,08:15,1044.00,1044.25,1044.00,1044.00,156,22
05/27/2004,08:16,1044.25,1044.25,1044.00,1044.00,6,34
05/27/2004,08:17,1044.25,1044.25,1043.75,1044.00,54,94
05/27/2004,08:18,1044.00,1044.25,1043.75,1044.25,42,12
05/27/2004,08:19,1044.00,1044.25,1044.00,1044.00,4,118
05/27/2004,08:20,1044.25,1044.25,1043.75,1044.00,116,412
05/27/2004,08:21,1044.00,1044.50,1043.75,1044.50,650,7
05/27/2004,08:22,1044.75,1044.75,1044.25,1044.50,140,180
05/27/2004,08:23,1044.50,1044.50,1044.25,1044.50,66,47
05/27/2004,08:24,1044.25,1044.50,1044.25,1044.50,45,20
05/27/2004,08:25,1044.50,1044.75,1044.25,1044.50,219,35
05/27/2004,08:26,1044.50,1045.00,1044.50,1044.75,1517,465
05/27/2004,08:27,1044.75,1045.00,1044.75,1044.75,47,255
05/27/2004,08:28,1044.75,1045.00,1044.50,1044.75,860,282
05/27/2004,08:29,1044.75,1044.75,1044.50,1044.50,111,79
05/27/2004,08:30,1044.75,1044.75,1044.25,1044.25,187,887
05/27/2004,08:31,1044.25,1045.00,1044.00,1044.75,2724,1926
05/27/2004,08:32,1044.75,1045.00,1044.25,1044.50,2848,2836
05/27/2004,08:33,1044.75,1044.75,1044.00,1044.00,269,1094
05/27/2004,08:34,1044.00,1044.50,1043.75,1044.50,1871,1057
05/27/2004,08:35,1044.25,1045.25,1044.25,1045.25,2295,258
05/27/2004,08:36,1045.25,1046.00,1044.75,1045.50,4541,2401
05/27/2004,08:37,1045.75,1046.25,1045.25,1046.00,3806,1250
05/27/2004,08:38,1045.75,1046.50,1045.75,1046.00,3028,2072
05/27/2004,08:39,1046.00,1046.25,1045.50,1045.75,989,1147
05/27/2004,08:40,1046.00,1046.25,1045.50,1045.75,1551,1995
05/27/2004,08:41,1045.75,1045.75,1045.00,1045.00,1018,4096
05/27/2004,08:42,1045.25,1045.25,1044.75,1044.75,184,1796
05/27/2004,08:43,1044.75,1045.25,1044.50,1045.00,517,759
05/27/2004,08:44,1045.00,1045.25,1044.75,1045.00,1038,391
05/27/2004,08:45,1045.25,1045.25,1044.75,1044.75,227,408
05/27/2004,08:46,1045.00,1045.00,1044.75,1045.00,338,856
05/27/2004,08:47,1044.75,1045.75,1044.75,1045.75,1598,594
05/27/2004,08:48,1045.50,1046.00,1045.25,1045.75,830,471
05/27/2004,08:49,1045.75,1045.75,1045.00,1045.25,511,1746
05/27/2004,08:50,1045.00,1045.25,1044.75,1044.75,1647,1490
05/27/2004,08:51,1045.00,1045.25,1044.75,1045.00,669,546
05/27/2004,08:52,1044.75,1045.00,1044.00,1044.75,1336,3755
05/27/2004,08:53,1044.75,1044.75,1044.25,1044.50,1084,1636
05/27/2004,08:54,1044.50,1045.00,1044.50,1045.00,906,764
05/27/2004,08:55,1045.00,1045.25,1044.75,1044.75,500,721
05/27/2004,08:56,1044.75,1046.25,1044.75,1045.75,3643,847
05/27/2004,08:57,1045.75,1046.00,1045.25,1045.50,767,1003
05/27/2004,08:58,1045.75,1045.75,1045.25,1045.75,359,607
05/27/2004,08:59,1045.75,1046.50,1045.50,1046.00,2203,1649
05/27/2004,09:00,1046.00,1046.50,1045.50,1046.50,1107,550
05/27/2004,09:01,1046.50,1047.25,1046.25,1046.75,5493,1903
05/27/2004,09:02,1046.75,1047.25,1046.50,1047.00,1571,862
05/27/2004,09:03,1047.00,1047.25,1046.50,1046.75,1575,1191
05/27/2004,09:04,1046.75,1047.50,1046.75,1047.50,3750,1279
05/27/2004,09:05,1047.50,1049.00,1047.25,1048.75,7702,3385
05/27/2004,09:06,1049.00,1049.75,1048.50,1048.75,5747,3789
05/27/2004,09:07,1048.50,1049.00,1048.25,1048.75,2190,2009
05/27/2004,09:08,1049.00,1049.25,1048.50,1049.00,1242,1020
05/27/2004,09:09,1048.75,1049.50,1048.50,1049.25,2438,1814
05/27/2004,09:10,1049.25,1049.25,1048.50,1048.50,891,736
05/27/2004,09:11,1048.75,1049.25,1048.50,1049.00,1307,1596
05/27/2004,09:12,1049.00,1049.25,1048.50,1048.50,1132,1320
05/27/2004,09:13,1048.75,1048.75,1048.25,1048.25,973,1709
05/27/2004,09:14,1048.25,1048.75,1048.00,1048.25,528,1505
05/27/2004,09:15,1048.25,1048.25,1047.50,1047.75,1168,2970
05/27/2004,09:16,1047.75,1048.75,1047.75,1048.50,3595,1347
05/27/2004,09:17,1048.50,1048.75,1048.25,1048.50,1308,885
05/27/2004,09:18,1048.50,1048.75,1048.50,1048.50,173,231
05/27/2004,09:19,1048.75,1048.75,1048.00,1048.00,143,2334
05/27/2004,09:20,1048.00,1048.25,1048.00,1048.25,1198,638
05/27/2004,09:21,1048.25,1048.25,1047.75,1048.00,1172,1541
05/27/2004,09:22,1048.00,1048.25,1047.50,1047.50,646,1550
05/27/2004,09:23,1047.50,1047.75,1047.25,1047.50,220,950
05/27/2004,09:24,1047.50,1047.75,1047.25,1047.75,534,1032
05/27/2004,09:25,1047.50,1047.75,1047.50,1047.75,95,163
05/27/2004,09:26,1047.75,1047.75,1047.25,1047.25,527,740
05/27/2004,09:27,1047.50,1048.00,1047.25,1048.00,1203,372
05/27/2004,09:28,1048.00,1048.00,1047.50,1048.00,379,413
05/27/2004,09:29,1048.00,1048.00,1047.50,1047.50,111,572
05/27/2004,09:30,1047.50,1048.25,1047.50,1048.25,1923,299
05/27/2004,09:31,1048.25,1048.25,1047.50,1048.00,1183,519
05/27/2004,09:32,1047.75,1048.75,1047.75,1048.25,3286,1003
05/27/2004,09:33,1048.25,1048.50,1048.00,1048.00,214,1063
05/27/2004,09:34,1048.25,1048.50,1048.00,1048.25,1218,1064
05/27/2004,09:35,1048.00,1048.25,1047.50,1047.75,1102,1694
05/27/2004,09:36,1047.75,1047.75,1047.25,1047.25,85,2061
05/27/2004,09:37,1047.25,1047.75,1047.00,1047.50,2396,1673
05/27/2004,09:38,1047.50,1048.00,1047.50,1048.00,1290,386
05/27/2004,09:39,1048.00,1048.25,1047.75,1048.00,289,641
05/27/2004,09:40,1048.00,1048.25,1047.75,1048.00,404,387
05/27/2004,09:41,1048.25,1048.25,1047.75,1047.75,16,488
05/27/2004,09:42,1047.75,1047.75,1047.25,1047.25,75,799
05/27/2004,09:43,1047.25,1047.50,1047.00,1047.50,228,1514
05/27/2004,09:44,1047.50,1047.50,1047.00,1047.25,557,550
05/27/2004,09:45,1047.25,1047.50,1047.25,1047.50,1012,169
05/27/2004,09:46,1047.50,1047.75,1047.25,1047.50,392,162
05/27/2004,09:47,1047.50,1047.75,1047.25,1047.50,277,639
05/27/2004,09:48,1047.50,1048.25,1047.25,1048.00,1950,519
05/27/2004,09:49,1048.00,1048.00,1047.50,1047.75,140,869
05/27/2004,09:50,1047.75,1047.75,1047.50,1047.50,775,690
05/27/2004,09:51,1047.50,1047.75,1047.50,1047.50,21,574
05/27/2004,09:52,1047.50,1048.00,1047.50,1048.00,904,645
05/27/2004,09:53,1048.00,1048.00,1047.50,1047.75,721,161
05/27/2004,09:54,1047.75,1048.00,1047.50,1047.75,383,72
05/27/2004,09:55,1047.75,1048.50,1047.75,1048.00,2411,813
05/27/2004,09:56,1048.00,1048.50,1048.00,1048.50,1809,726
05/27/2004,09:57,1048.50,1048.50,1048.00,1048.25,435,619
05/27/2004,09:58,1048.00,1048.50,1048.00,1048.00,230,64
05/27/2004,09:59,1048.25,1048.50,1048.00,1048.25,392,106
05/27/2004,10:00,1048.25,1048.50,1047.75,1048.50,1214,423
05/27/2004,10:01,1048.50,1048.50,1048.00,1048.00,1006,516
05/27/2004,10:02,1048.00,1048.25,1047.25,1047.50,683,1739
05/27/2004,10:03,1047.25,1048.00,1047.25,1047.50,914,647
05/27/2004,10:04,1047.75,1048.00,1047.50,1047.75,265,213
05/27/2004,10:05,1047.75,1048.00,1047.75,1048.00,543,21
05/27/2004,10:06,1048.00,1048.25,1048.00,1048.25,389,26
05/27/2004,10:07,1048.00,1048.00,1047.50,1047.75,24,1033
05/27/2004,10:08,1047.50,1047.75,1047.25,1047.50,290,1642
05/27/2004,10:09,1047.25,1047.50,1047.00,1047.50,434,715
05/27/2004,10:10,1047.25,1047.75,1047.25,1047.75,618,843
05/27/2004,10:11,1047.50,1047.50,1046.50,1046.50,189,3644
05/27/2004,10:12,1046.50,1047.00,1046.50,1046.50,630,1365
05/27/2004,10:13,1046.75,1046.75,1046.00,1046.00,256,1807
05/27/2004,10:14,1046.25,1046.25,1045.75,1046.00,1428,1193
05/27/2004,10:15,1046.00,1046.25,1045.75,1046.00,324,1073
05/27/2004,10:16,1045.75,1046.00,1045.00,1045.50,1504,4811
05/27/2004,10:17,1045.75,1046.00,1045.50,1045.75,1324,1192
05/27/2004,10:18,1045.75,1045.75,1044.75,1044.75,764,3083
05/27/2004,10:19,1044.75,1044.75,1042.50,1043.00,4115,12129
05/27/2004,10:20,1043.00,1044.25,1042.75,1044.00,4283,1670
05/27/2004,10:21,1043.75,1044.25,1043.25,1044.25,2048,1510
05/27/2004,10:22,1044.00,1044.25,1043.50,1043.75,957,1658
05/27/2004,10:23,1043.50,1044.00,1043.25,1043.75,1198,785
05/27/2004,10:24,1043.75,1044.50,1043.75,1044.50,2186,869
05/27/2004,10:25,1044.50,1044.50,1044.00,1044.00,286,778
05/27/2004,10:26,1044.25,1044.25,1043.75,1044.00,129,1327
05/27/2004,10:27,1044.00,1044.25,1043.75,1044.00,1084,901
05/27/2004,10:28,1044.00,1044.25,1043.25,1043.50,1009,1293
05/27/2004,10:29,1043.25,1043.50,1042.75,1043.00,627,1707
05/27/2004,10:30,1043.00,1043.75,1042.75,1043.50,1930,1721
05/27/2004,10:31,1043.50,1044.00,1043.25,1043.75,949,1071
05/27/2004,10:32,1044.00,1044.00,1042.75,1043.00,831,1608
05/27/2004,10:33,1043.00,1043.00,1042.25,1042.75,472,3057
05/27/2004,10:34,1042.75,1043.50,1042.25,1043.25,1657,950
05/27/2004,10:35,1043.00,1043.50,1043.00,1043.50,396,167
05/27/2004,10:36,1043.50,1043.75,1043.25,1043.50,1080,593
05/27/2004,10:37,1043.25,1043.75,1043.25,1043.50,451,312
05/27/2004,10:38,1043.50,1044.00,1043.50,1044.00,589,53
05/27/2004,10:39,1044.00,1044.00,1043.50,1043.75,544,508
05/27/2004,10:40,1043.75,1044.00,1043.25,1043.25,488,666
05/27/2004,10:41,1043.50,1044.00,1043.50,1043.75,835,421
05/27/2004,10:42,1043.75,1044.00,1043.75,1044.00,451,234
05/27/2004,10:43,1044.00,1044.50,1044.00,1044.25,1608,750
05/27/2004,10:44,1044.00,1044.50,1044.00,1044.25,263,131
05/27/2004,10:45,1044.25,1044.25,1043.75,1043.75,97,359
05/27/2004,10:46,1043.75,1044.00,1043.50,1043.75,104,446
05/27/2004,10:47,1043.75,1044.25,1043.75,1044.00,288,248
05/27/2004,10:48,1044.00,1044.50,1043.75,1044.50,839,37
05/27/2004,10:49,1044.50,1044.75,1044.25,1044.50,1081,458
05/27/2004,10:50,1044.50,1044.50,1044.25,1044.50,76,89
05/27/2004,10:51,1044.25,1044.50,1044.25,1044.25,51,335
05/27/2004,10:52,1044.50,1044.75,1044.25,1044.50,474,169
05/27/2004,10:53,1044.50,1044.75,1044.25,1044.50,945,749
05/27/2004,10:54,1044.75,1044.75,1044.25,1044.50,47,373
05/27/2004,10:55,1044.25,1044.75,1044.25,1044.50,596,94
05/27/2004,10:56,1044.50,1045.00,1044.50,1045.00,1672,80
05/27/2004,10:57,1045.00,1045.50,1045.00,1045.25,2263,578
05/27/2004,10:58,1045.50,1045.50,1045.00,1045.25,129,410
05/27/2004,10:59,1045.25,1045.50,1044.75,1044.75,63,526
05/27/2004,11:00,1044.75,1045.00,1044.25,1044.50,278,922
05/27/2004,11:01,1044.50,1044.75,1044.25,1044.25,102,371
05/27/2004,11:02,1044.25,1045.00,1044.25,1045.00,1344,120
05/27/2004,11:03,1045.00,1045.00,1044.75,1045.00,64,41
05/27/2004,11:04,1044.75,1045.00,1044.75,1045.00,54,41
05/27/2004,11:05,1044.75,1045.00,1044.50,1045.00,204,234
05/27/2004,11:06,1045.00,1045.25,1044.75,1044.75,152,168
05/27/2004,11:07,1044.75,1045.00,1044.50,1044.50,43,312
05/27/2004,11:08,1044.50,1044.50,1044.00,1044.00,61,1430
05/27/2004,11:09,1044.00,1044.00,1043.25,1043.25,471,2189
05/27/2004,11:10,1043.50,1043.75,1043.00,1043.50,430,1140
05/27/2004,11:11,1043.25,1043.75,1043.25,1043.50,117,183
05/27/2004,11:12,1043.25,1043.50,1043.00,1043.25,195,313
05/27/2004,11:13,1043.25,1043.25,1042.50,1043.00,670,772
05/27/2004,11:14,1042.75,1042.75,1042.25,1042.25,161,1209
05/27/2004,11:15,1042.25,1042.25,1041.25,1042.25,1642,3274
05/27/2004,11:16,1042.00,1042.25,1041.25,1041.50,532,2059
05/27/2004,11:17,1041.50,1042.00,1041.50,1041.75,920,338
05/27/2004,11:18,1042.00,1042.25,1041.75,1042.25,798,174
05/27/2004,11:19,1042.25,1042.25,1041.50,1041.75,187,991
05/27/2004,11:20,1041.75,1042.00,1041.75,1041.75,195,360
05/27/2004,11:21,1041.75,1042.00,1041.50,1041.50,332,933
05/27/2004,11:22,1041.75,1042.00,1041.25,1041.75,384,792
05/27/2004,11:23,1041.75,1042.50,1041.75,1042.50,1230,346
05/27/2004,11:24,1042.50,1042.50,1041.50,1042.00,1132,1272
05/27/2004,11:25,1041.75,1042.00,1041.25,1041.50,135,1027
05/27/2004,11:26,1041.50,1041.75,1041.25,1041.25,235,1446
05/27/2004,11:27,1041.50,1042.00,1041.50,1042.00,1151,436
05/27/2004,11:28,1042.00,1042.25,1041.75,1042.00,418,453
05/27/2004,11:29,1042.00,1042.25,1041.75,1042.00,680,142
05/27/2004,11:30,1042.25,1042.50,1042.00,1042.00,436,379
05/27/2004,11:31,1042.00,1042.25,1041.50,1042.00,164,766
05/27/2004,11:32,1041.75,1042.25,1041.25,1042.00,754,378
05/27/2004,11:33,1042.25,1042.25,1041.75,1041.75,169,237
05/27/2004,11:34,1042.00,1042.25,1041.75,1042.25,608,20
05/27/2004,11:35,1042.25,1042.50,1042.00,1042.25,692,252
05/27/2004,11:36,1042.25,1042.50,1041.75,1042.25,400,386
05/27/2004,11:37,1042.00,1042.50,1042.00,1042.50,551,293
05/27/2004,11:38,1042.75,1042.75,1042.25,1042.50,294,227
05/27/2004,11:39,1042.50,1042.50,1042.00,1042.50,152,197
05/27/2004,11:40,1042.25,1042.75,1042.25,1042.75,306,22
05/27/2004,11:41,1042.50,1042.75,1042.50,1042.75,397,309
05/27/2004,11:42,1042.75,1043.00,1042.50,1042.50,678,385
05/27/2004,11:43,1042.50,1042.75,1042.50,1042.75,335,220
05/27/2004,11:44,1042.75,1043.25,1042.50,1042.75,1271,517
05/27/2004,11:45,1042.75,1043.25,1042.75,1043.00,387,365
05/27/2004,11:46,1043.00,1043.00,1042.25,1042.25,243,1016
05/27/2004,11:47,1042.25,1042.50,1042.00,1042.25,597,302
05/27/2004,11:48,1042.25,1042.75,1042.25,1042.25,215,210
05/27/2004,11:49,1042.25,1042.75,1042.00,1042.50,798,203
05/27/2004,11:50,1042.50,1042.75,1042.50,1042.50,31,163
05/27/2004,11:51,1042.75,1042.75,1042.50,1042.50,147,20
05/27/2004,11:52,1042.75,1043.00,1042.50,1042.75,652,51
05/27/2004,11:53,1042.75,1043.00,1042.75,1043.00,823,155
05/27/2004,11:54,1043.00,1043.25,1042.50,1042.50,322,439
05/27/2004,11:55,1042.50,1043.00,1042.00,1042.25,254,530
05/27/2004,11:56,1042.00,1042.25,1041.00,1041.00,448,2790
05/27/2004,11:57,1041.00,1041.50,1040.75,1041.25,1034,2328
05/27/2004,11:58,1041.25,1042.00,1041.25,1041.50,1066,879
05/27/2004,11:59,1041.50,1042.00,1041.25,1041.75,447,256
05/27/2004,12:00,1041.50,1041.75,1040.25,1040.50,1710,3348
05/27/2004,12:01,1040.25,1040.75,1040.25,1040.50,681,773
05/27/2004,12:02,1040.50,1040.50,1039.75,1040.00,1370,3531
05/27/2004,12:03,1040.00,1040.75,1040.00,1040.50,1247,491
05/27/2004,12:04,1040.50,1040.75,1040.00,1040.00,870,985
05/27/2004,12:05,1040.00,1040.75,1040.00,1040.75,596,440
05/27/2004,12:06,1040.75,1040.75,1040.25,1040.25,90,493
05/27/2004,12:07,1040.25,1041.00,1040.25,1040.75,1330,834
05/27/2004,12:08,1040.75,1041.25,1040.75,1041.25,1765,137
05/27/2004,12:09,1041.25,1041.50,1041.00,1041.25,608,564
05/27/2004,12:10,1041.25,1041.50,1040.75,1041.00,357,949
05/27/2004,12:11,1041.00,1041.50,1040.75,1041.25,616,28
05/27/2004,12:12,1041.25,1041.50,1041.25,1041.50,503,61
05/27/2004,12:13,1041.50,1041.50,1041.25,1041.50,30,43
05/27/2004,12:14,1041.25,1041.50,1041.25,1041.25,116,53
05/27/2004,12:15,1041.50,1041.75,1041.25,1041.75,342,1030
05/27/2004,12:16,1041.75,1041.75,1041.25,1041.50,382,415
05/27/2004,12:17,1041.50,1042.00,1041.50,1041.75,742,334
05/27/2004,12:18,1041.75,1042.00,1041.25,1041.25,208,520
05/27/2004,12:19,1041.50,1041.50,1041.00,1041.00,241,441
05/27/2004,12:20,1041.00,1041.25,1041.00,1041.25,330,19
05/27/2004,12:21,1041.25,1041.25,1040.75,1041.00,19,643
05/27/2004,12:22,1040.75,1041.25,1040.75,1041.25,175,392
05/27/2004,12:23,1041.00,1041.75,1041.00,1041.75,1048,69
05/27/2004,12:24,1041.75,1041.75,1041.25,1041.50,214,228
05/27/2004,12:25,1041.50,1041.75,1041.25,1041.50,192,38
05/27/2004,12:26,1041.50,1041.50,1041.00,1041.00,333,702
05/27/2004,12:27,1041.00,1041.00,1040.25,1040.50,223,1199
05/27/2004,12:28,1040.50,1041.25,1040.50,1041.00,352,185
05/27/2004,12:29,1041.00,1041.25,1040.50,1040.75,41,766
05/27/2004,12:30,1040.75,1040.75,1040.50,1040.75,80,842
05/27/2004,12:31,1040.75,1041.00,1040.25,1040.50,380,501
05/27/2004,12:32,1040.75,1041.25,1040.50,1041.25,508,195
05/27/2004,12:33,1041.00,1041.75,1041.00,1041.50,1130,610
05/27/2004,12:34,1041.50,1041.75,1041.25,1041.75,430,128
05/27/2004,12:35,1041.75,1042.00,1041.50,1041.75,874,535
05/27/2004,12:36,1041.75,1042.00,1041.75,1042.00,100,114
05/27/2004,12:37,1042.00,1042.00,1041.50,1041.50,43,505
05/27/2004,12:38,1041.75,1041.75,1041.00,1041.25,319,712
05/27/2004,12:39,1041.25,1041.50,1041.25,1041.50,27,180
05/27/2004,12:40,1041.25,1041.50,1041.25,1041.25,7,16
05/27/2004,12:41,1041.50,1042.00,1041.25,1042.00,886,576
05/27/2004,12:42,1042.00,1042.00,1041.75,1042.00,345,10
05/27/2004,12:43,1042.00,1042.75,1042.00,1042.50,2274,457
05/27/2004,12:44,1042.50,1042.75,1042.25,1042.25,601,402
05/27/2004,12:45,1042.25,1042.50,1042.00,1042.50,558,460
05/27/2004,12:46,1042.50,1042.50,1042.25,1042.25,162,212
05/27/2004,12:47,1042.25,1042.75,1042.25,1042.50,254,74
05/27/2004,12:48,1042.25,1042.50,1042.25,1042.25,94,61
05/27/2004,12:49,1042.25,1042.50,1042.00,1042.25,222,215
05/27/2004,12:50,1042.25,1042.25,1042.00,1042.00,86,87
05/27/2004,12:51,1042.25,1042.50,1042.00,1042.25,104,151
05/27/2004,12:52,1042.25,1042.25,1041.75,1041.75,74,482
05/27/2004,12:53,1041.75,1042.00,1041.75,1041.75,160,557
05/27/2004,12:54,1042.00,1042.00,1041.75,1042.00,285,21
05/27/2004,12:55,1042.00,1042.75,1042.00,1042.50,540,16
05/27/2004,12:56,1042.50,1042.50,1042.25,1042.25,5,78
05/27/2004,12:57,1042.25,1042.50,1041.75,1041.75,23,423
05/27/2004,12:58,1041.75,1042.00,1041.75,1041.75,54,163
05/27/2004,12:59,1041.75,1042.00,1041.75,1041.75,75,127
05/27/2004,13:00,1042.00,1042.00,1041.25,1041.25,50,1158
05/27/2004,13:01,1041.50,1041.50,1041.00,1041.00,80,869
05/27/2004,13:02,1041.25,1041.25,1040.50,1040.75,127,1805
05/27/2004,13:03,1040.75,1041.25,1040.50,1041.00,679,1072
05/27/2004,13:04,1041.25,1041.75,1041.00,1041.75,1151,33
05/27/2004,13:05,1041.50,1041.75,1041.25,1041.50,474,303
05/27/2004,13:06,1041.50,1041.75,1041.25,1041.75,219,7
05/27/2004,13:07,1041.75,1041.75,1041.50,1041.50,78,251
05/27/2004,13:08,1041.50,1041.50,1041.00,1041.50,160,292
05/27/2004,13:09,1041.25,1042.00,1041.25,1041.75,476,141
05/27/2004,13:10,1042.00,1042.25,1041.75,1041.75,216,247
05/27/2004,13:11,1042.00,1042.00,1041.50,1041.75,29,272
05/27/2004,13:12,1041.50,1043.00,1041.50,1043.00,1823,159
05/27/2004,13:13,1043.00,1043.50,1042.75,1042.75,2156,785
05/27/2004,13:14,1042.75,1043.00,1042.75,1042.75,274,464
05/27/2004,13:15,1043.00,1043.75,1043.00,1043.50,2231,289
05/27/2004,13:16,1043.50,1043.75,1043.00,1043.00,1542,1255
05/27/2004,13:17,1043.00,1043.50,1043.00,1043.50,1700,153
05/27/2004,13:18,1043.25,1043.50,1043.00,1043.25,238,417
05/27/2004,13:19,1043.25,1043.50,1043.00,1043.25,270,111
05/27/2004,13:20,1043.50,1044.25,1043.25,1044.00,2653,480
05/27/2004,13:21,1044.00,1044.25,1043.75,1044.00,1373,255
05/27/2004,13:22,1044.00,1044.50,1044.00,1044.25,1794,143
05/27/2004,13:23,1044.25,1044.75,1044.25,1044.50,745,921
05/27/2004,13:24,1044.50,1044.75,1043.50,1043.75,1026,1451
05/27/2004,13:25,1043.75,1044.00,1043.50,1043.75,480,922
05/27/2004,13:26,1043.75,1044.00,1043.50,1044.00,349,215
05/27/2004,13:27,1044.00,1044.00,1043.25,1043.50,111,1071
05/27/2004,13:28,1043.50,1044.50,1043.50,1044.50,1573,48
05/27/2004,13:29,1044.50,1044.50,1044.00,1044.00,805,1020
05/27/2004,13:30,1044.00,1044.75,1044.00,1044.50,1602,495
05/27/2004,13:31,1044.50,1044.75,1044.25,1044.50,314,76
05/27/2004,13:32,1044.50,1044.75,1044.25,1044.25,82,839
05/27/2004,13:33,1044.50,1044.50,1044.25,1044.25,333,317
05/27/2004,13:34,1044.25,1044.50,1044.25,1044.50,114,143
05/27/2004,13:35,1044.50,1045.50,1044.50,1045.25,3958,1045
05/27/2004,13:36,1045.25,1045.50,1044.75,1045.00,130,663
05/27/2004,13:37,1044.75,1045.25,1044.75,1045.00,1417,298
05/27/2004,13:38,1045.00,1045.25,1044.75,1044.75,26,467
05/27/2004,13:39,1044.75,1045.50,1044.75,1045.25,703,264
05/27/2004,13:40,1045.50,1045.50,1044.50,1044.50,519,1422
05/27/2004,13:41,1044.50,1044.75,1044.50,1044.75,162,298
05/27/2004,13:42,1044.50,1045.00,1044.50,1045.00,700,47
05/27/2004,13:43,1044.75,1044.75,1044.25,1044.50,76,1276
05/27/2004,13:44,1044.50,1044.75,1044.50,1044.50,535,908
05/27/2004,13:45,1044.50,1044.75,1044.50,1044.75,326,133
05/27/2004,13:46,1045.00,1045.00,1044.50,1044.75,155,121
05/27/2004,13:47,1044.75,1045.25,1044.50,1045.00,693,57
05/27/2004,13:48,1045.25,1045.25,1044.75,1045.25,439,496
05/27/2004,13:49,1045.25,1045.25,1044.75,1045.00,208,119
05/27/2004,13:50,1044.75,1045.00,1044.50,1044.50,63,302
05/27/2004,13:51,1044.50,1045.00,1044.50,1044.75,307,441
05/27/2004,13:52,1044.75,1044.75,1044.50,1044.75,264,70
05/27/2004,13:53,1044.75,1044.75,1044.25,1044.50,165,797
05/27/2004,13:54,1044.25,1045.50,1044.25,1045.00,2313,866
05/27/2004,13:55,1045.25,1045.25,1044.50,1044.75,29,798
05/27/2004,13:56,1044.75,1044.75,1044.50,1044.75,102,312
05/27/2004,13:57,1044.75,1044.75,1044.50,1044.75,20,345
05/27/2004,13:58,1044.50,1044.75,1044.50,1044.50,20,503
05/27/2004,13:59,1044.50,1045.25,1044.50,1045.00,879,363
05/27/2004,14:00,1044.75,1045.00,1044.50,1044.75,409,1265
05/27/2004,14:01,1045.00,1045.00,1044.50,1044.50,21,443
05/27/2004,14:02,1044.75,1044.75,1044.50,1044.75,318,5
05/27/2004,14:03,1044.75,1045.00,1044.25,1044.25,405,658
05/27/2004,14:04,1044.50,1044.50,1043.50,1043.75,460,3765
05/27/2004,14:05,1043.75,1044.00,1043.25,1043.75,968,760
05/27/2004,14:06,1044.00,1044.00,1043.50,1043.75,509,1101
05/27/2004,14:07,1043.75,1043.75,1043.50,1043.75,550,253
05/27/2004,14:08,1043.75,1043.75,1043.50,1043.50,128,45
05/27/2004,14:09,1043.50,1043.75,1043.00,1043.00,66,2285
05/27/2004,14:10,1043.25,1043.50,1043.00,1043.25,678,665
05/27/2004,14:11,1043.25,1043.50,1043.00,1043.50,248,932
05/27/2004,14:12,1043.25,1043.50,1043.00,1043.25,104,359
05/27/2004,14:13,1043.25,1044.00,1043.25,1044.00,2145,85
05/27/2004,14:14,1044.00,1044.00,1043.75,1044.00,171,43
05/27/2004,14:15,1044.00,1044.25,1044.00,1044.25,491,686
05/27/2004,14:16,1044.25,1044.25,1043.50,1043.75,296,1033
05/27/2004,14:17,1044.00,1044.00,1043.75,1043.75,65,43
05/27/2004,14:18,1043.75,1044.00,1043.50,1043.75,81,700
05/27/2004,14:19,1043.75,1043.75,1043.50,1043.50,37,143
05/27/2004,14:20,1043.75,1044.00,1043.50,1044.00,617,2
05/27/2004,14:21,1044.00,1044.25,1043.75,1044.25,428,273
05/27/2004,14:22,1044.00,1044.50,1044.00,1044.50,927,476
05/27/2004,14:23,1044.50,1044.50,1044.00,1044.00,531,548
05/27/2004,14:24,1044.00,1044.25,1043.75,1043.75,181,379
05/27/2004,14:25,1043.75,1044.25,1043.75,1044.00,221,32
05/27/2004,14:26,1044.25,1044.25,1043.75,1043.75,10,478
05/27/2004,14:27,1043.75,1044.75,1043.75,1044.75,983,30
05/27/2004,14:28,1044.75,1045.00,1044.25,1044.25,1138,876
05/27/2004,14:29,1044.25,1044.50,1044.00,1044.00,416,701
05/27/2004,14:30,1044.25,1044.75,1044.00,1044.75,787,345
05/27/2004,14:31,1044.50,1044.75,1044.25,1044.50,324,620
05/27/2004,14:32,1044.50,1045.00,1044.25,1045.00,424,72
05/27/2004,14:33,1045.00,1046.75,1044.75,1046.25,7053,1404
05/27/2004,14:34,1046.25,1047.00,1046.25,1046.50,1971,1157
05/27/2004,14:35,1046.50,1047.25,1046.25,1047.00,1987,771
05/27/2004,14:36,1047.00,1047.50,1046.75,1047.50,1929,678
05/27/2004,14:37,1047.50,1047.50,1047.00,1047.00,278,1131
05/27/2004,14:38,1047.00,1047.25,1046.75,1047.00,374,890
05/27/2004,14:39,1047.00,1047.25,1046.75,1047.00,84,571
05/27/2004,14:40,1047.00,1047.00,1046.50,1046.50,481,1005
05/27/2004,14:41,1046.50,1047.25,1046.50,1047.25,2493,441
05/27/2004,14:42,1047.50,1047.50,1047.00,1047.25,721,1332
05/27/2004,14:43,1047.00,1047.25,1047.00,1047.00,248,626
05/27/2004,14:44,1047.00,1047.25,1047.00,1047.25,547,15
05/27/2004,14:45,1047.25,1047.75,1047.00,1047.75,3022,636
05/27/2004,14:46,1047.75,1048.25,1047.50,1047.50,1858,945
05/27/2004,14:47,1047.50,1047.75,1047.00,1047.25,540,1461
05/27/2004,14:48,1047.50,1047.50,1047.00,1047.00,116,1480
05/27/2004,14:49,1046.75,1047.00,1046.50,1046.50,523,1202
05/27/2004,14:50,1046.50,1046.75,1046.25,1046.50,815,1604
05/27/2004,14:51,1046.50,1046.75,1046.50,1046.75,252,1326
05/27/2004,14:52,1046.75,1046.75,1046.00,1046.00,141,1345
05/27/2004,14:53,1046.25,1046.50,1046.00,1046.25,319,585
05/27/2004,14:54,1046.25,1046.25,1045.75,1046.00,279,1079
05/27/2004,14:55,1046.00,1046.25,1045.50,1045.50,1095,1423
05/27/2004,14:56,1045.50,1046.00,1045.50,1046.00,958,202
05/27/2004,14:57,1046.00,1046.00,1045.50,1045.75,503,1487
05/27/2004,14:58,1045.75,1046.00,1045.50,1045.75,341,1027
05/27/2004,14:59,1045.75,1045.75,1045.25,1045.50,1227,1564
05/27/2004,15:00,1045.75,1046.25,1045.50,1046.25,2534,2093
05/27/2004,15:01,1046.00,1046.75,1046.00,1046.50,2421,1893
05/27/2004,15:02,1046.25,1046.75,1046.25,1046.75,1463,582
05/27/2004,15:03,1046.50,1046.50,1046.25,1046.50,454,1066
05/27/2004,15:04,1046.50,1046.75,1046.25,1046.50,1540,18
05/27/2004,15:05,1046.75,1046.75,1046.50,1046.50,585,92
05/27/2004,15:06,1046.50,1046.75,1046.25,1046.25,468,2212
05/27/2004,15:07,1046.25,1046.75,1046.25,1046.50,442,360
05/27/2004,15:08,1046.75,1047.00,1046.50,1047.00,1641,1264
05/27/2004,15:09,1047.00,1047.00,1046.75,1047.00,123,600
05/27/2004,15:10,1046.75,1047.25,1046.75,1047.00,678,352
05/27/2004,15:11,1047.00,1047.50,1047.00,1047.00,2557,1217
05/27/2004,15:12,1047.25,1047.75,1047.00,1047.75,758,249
05/27/2004,15:13,1047.50,1048.25,1047.50,1047.75,1432,680
05/27/2004,15:14,1047.75,1048.00,1047.50,1047.75,493,505
05/27/2004,15:15,1047.75,1048.50,1047.50,1047.75,3122,2379
05/27/2004,15:16,1047.75,1047.75,1047.50,1047.75,3,6
05/27/2004,15:31,1047.50,1047.75,1047.50,1047.50,151,34
05/27/2004,15:32,1047.75,1048.00,1047.75,1047.75,56,25
05/27/2004,15:33,1048.00,1048.00,1047.75,1047.75,1,13
05/27/2004,15:34,1047.75,1047.75,1047.75,1047.75,0,22
05/27/2004,15:35,1047.75,1048.00,1047.75,1047.75,1,8
05/27/2004,15:37,1047.75,1048.25,1047.75,1048.25,147,1
05/27/2004,15:38,1048.25,1048.75,1048.25,1048.50,289,90
05/27/2004,15:39,1048.75,1048.75,1048.50,1048.50,30,47
05/27/2004,15:40,1048.50,1048.50,1048.00,1048.00,0,116
05/27/2004,15:41,1048.25,1048.50,1048.25,1048.25,62,3
05/27/2004,15:42,1048.25,1048.25,1048.25,1048.25,0,7
05/27/2004,15:43,1048.50,1048.50,1048.50,1048.50,1,0
05/27/2004,15:44,1048.50,1048.50,1048.25,1048.25,16,489
05/27/2004,15:45,1048.25,1048.25,1048.00,1048.25,124,39
05/27/2004,15:46,1048.25,1048.25,1048.00,1048.25,12,2
05/27/2004,15:47,1048.25,1048.25,1048.00,1048.00,5,35
05/27/2004,15:48,1048.00,1048.25,1048.00,1048.25,6,31
05/27/2004,15:49,1048.25,1048.25,1048.25,1048.25,3,0
05/27/2004,15:50,1048.00,1048.25,1048.00,1048.00,20,25
05/27/2004,15:51,1048.00,1048.00,1048.00,1048.00,0,2
05/27/2004,15:52,1048.25,1048.25,1048.00,1048.25,11,5
05/27/2004,15:53,1048.25,1048.25,1048.25,1048.25,40,0
05/27/2004,15:54,1048.25,1048.25,1048.25,1048.25,112,0
05/27/2004,15:55,1048.00,1048.25,1048.00,1048.25,30,1
05/27/2004,15:56,1048.25,1048.50,1048.00,1048.25,48,7
05/27/2004,15:57,1048.25,1048.25,1048.25,1048.25,0,31
05/27/2004,15:58,1048.25,1048.50,1048.25,1048.50,1,14
05/27/2004,16:00,1048.25,1048.25,1048.00,1048.00,2,63
05/27/2004,17:01,1048.00,1048.00,1047.75,1047.75,2,102
05/27/2004,17:03,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,17:04,1047.50,1047.50,1047.50,1047.50,0,3
05/27/2004,17:05,1047.50,1047.75,1047.25,1047.50,7,53
05/27/2004,17:07,1047.50,1047.50,1047.50,1047.50,7,0
05/27/2004,17:10,1047.25,1047.25,1047.25,1047.25,0,3
05/27/2004,17:11,1047.25,1047.25,1047.25,1047.25,0,2
05/27/2004,17:12,1047.25,1047.25,1047.25,1047.25,0,1
05/27/2004,17:13,1047.25,1047.25,1047.25,1047.25,0,3
05/27/2004,17:14,1047.25,1047.25,1047.25,1047.25,0,44
05/27/2004,17:16,1047.25,1047.25,1047.25,1047.25,0,1
05/27/2004,17:18,1047.50,1047.50,1047.50,1047.50,24,0
05/27/2004,17:19,1047.50,1047.50,1047.50,1047.50,1,0
05/27/2004,17:21,1047.50,1047.50,1047.50,1047.50,2,0
05/27/2004,17:23,1047.75,1047.75,1047.50,1047.50,3,6
05/27/2004,17:24,1047.50,1047.50,1047.50,1047.50,0,12
05/27/2004,17:25,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,17:26,1047.50,1047.50,1047.50,1047.50,0,5
05/27/2004,17:29,1047.50,1047.50,1047.50,1047.50,0,5
05/27/2004,17:30,1047.75,1047.75,1047.75,1047.75,8,0
05/27/2004,17:32,1047.50,1047.50,1047.50,1047.50,0,7
05/27/2004,17:35,1047.50,1047.50,1047.50,1047.50,0,3
05/27/2004,17:36,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,17:39,1047.75,1047.75,1047.75,1047.75,3,0
05/27/2004,17:40,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,17:42,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,17:46,1047.75,1047.75,1047.75,1047.75,10,0
05/27/2004,17:47,1047.50,1047.50,1047.50,1047.50,0,4
05/27/2004,17:50,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,17:55,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,17:58,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,18:00,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,18:03,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,18:04,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,18:05,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,18:06,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,18:08,1047.50,1047.75,1047.50,1047.75,1,1
05/27/2004,18:09,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,18:11,1047.50,1047.50,1047.50,1047.50,0,5
05/27/2004,18:13,1047.75,1047.75,1047.50,1047.50,2,2
05/27/2004,18:16,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,18:18,1047.75,1047.75,1047.75,1047.75,2,0
05/27/2004,18:19,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,18:23,1047.75,1047.75,1047.75,1047.75,50,0
05/27/2004,18:32,1047.50,1047.75,1047.50,1047.75,1,2
05/27/2004,18:33,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,18:34,1047.50,1047.75,1047.50,1047.50,1,3
05/27/2004,18:36,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,18:39,1047.50,1047.50,1047.50,1047.50,0,12
05/27/2004,18:40,1047.50,1047.50,1047.50,1047.50,0,6
05/27/2004,18:43,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,18:48,1047.50,1047.50,1047.50,1047.50,0,16
05/27/2004,18:51,1047.25,1047.25,1047.25,1047.25,0,4
05/27/2004,18:52,1047.25,1047.25,1047.25,1047.25,0,14
05/27/2004,18:53,1047.25,1047.25,1047.25,1047.25,0,11
05/27/2004,18:55,1047.25,1047.25,1047.25,1047.25,0,3
05/27/2004,18:56,1047.25,1047.25,1047.25,1047.25,0,5
05/27/2004,18:57,1047.25,1047.25,1047.25,1047.25,0,1
05/27/2004,19:00,1047.25,1047.25,1047.25,1047.25,0,1
05/27/2004,19:02,1047.25,1047.25,1047.25,1047.25,0,1
05/27/2004,19:03,1047.00,1047.00,1047.00,1047.00,0,45
05/27/2004,19:04,1047.25,1047.25,1047.25,1047.25,15,0
05/27/2004,19:11,1047.25,1047.25,1047.25,1047.25,1,0
05/27/2004,19:12,1047.25,1047.25,1047.25,1047.25,1,0
05/27/2004,19:13,1047.25,1047.25,1047.25,1047.25,4,0
05/27/2004,19:15,1047.25,1047.25,1047.25,1047.25,1,0
05/27/2004,19:16,1047.50,1047.50,1047.50,1047.50,20,0
05/27/2004,19:18,1047.25,1047.25,1047.25,1047.25,0,25
05/27/2004,19:24,1047.25,1047.50,1047.25,1047.50,4,1
05/27/2004,19:25,1047.50,1047.50,1047.50,1047.50,10,0
05/27/2004,19:26,1047.50,1047.50,1047.50,1047.50,1,0
05/27/2004,19:28,1047.50,1047.75,1047.50,1047.50,3,1
05/27/2004,19:29,1047.50,1047.50,1047.50,1047.50,0,5
05/27/2004,19:30,1047.50,1047.75,1047.50,1047.75,3,1
05/27/2004,19:32,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,19:34,1047.25,1047.50,1047.25,1047.50,1,2
05/27/2004,19:36,1047.25,1047.25,1047.25,1047.25,0,1
05/27/2004,19:37,1047.25,1047.25,1047.25,1047.25,0,4
05/27/2004,19:38,1047.25,1047.50,1047.25,1047.50,1,3
05/27/2004,19:40,1047.50,1047.50,1047.50,1047.50,2,0
05/27/2004,19:42,1047.25,1047.25,1047.25,1047.25,0,1
05/27/2004,19:43,1047.25,1047.25,1047.25,1047.25,0,2
05/27/2004,19:44,1047.25,1047.25,1047.25,1047.25,0,1
05/27/2004,19:53,1047.50,1047.50,1047.50,1047.50,1,0
05/27/2004,20:01,1047.50,1047.50,1047.50,1047.50,3,0
05/27/2004,20:02,1047.50,1047.50,1047.50,1047.50,6,0
05/27/2004,20:08,1047.75,1048.00,1047.75,1047.75,29,2
05/27/2004,20:09,1047.75,1047.75,1047.75,1047.75,0,20
05/27/2004,20:10,1047.75,1047.75,1047.75,1047.75,0,50
05/27/2004,20:11,1047.75,1047.75,1047.75,1047.75,0,13
05/27/2004,20:12,1047.75,1047.75,1047.75,1047.75,0,18
05/27/2004,20:13,1047.75,1047.75,1047.75,1047.75,0,2
05/27/2004,20:16,1048.00,1048.00,1047.75,1047.75,5,16
05/27/2004,20:17,1047.75,1047.75,1047.75,1047.75,0,5
05/27/2004,20:18,1048.00,1048.00,1048.00,1048.00,8,0
05/27/2004,20:21,1047.75,1047.75,1047.75,1047.75,0,1
05/27/2004,20:23,1048.00,1048.00,1048.00,1048.00,1,0
05/27/2004,20:25,1047.75,1047.75,1047.75,1047.75,0,30
05/27/2004,20:26,1047.75,1047.75,1047.75,1047.75,0,16
05/27/2004,20:27,1047.75,1047.75,1047.75,1047.75,0,5
05/27/2004,20:28,1047.75,1047.75,1047.75,1047.75,0,1
05/27/2004,20:29,1047.75,1047.75,1047.50,1047.50,0,2
05/27/2004,20:31,1047.50,1047.50,1047.50,1047.50,0,8
05/27/2004,20:32,1047.50,1047.50,1047.50,1047.50,0,3
05/27/2004,20:33,1047.50,1047.50,1047.50,1047.50,0,10
05/27/2004,20:36,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,20:39,1047.75,1047.75,1047.75,1047.75,7,0
05/27/2004,20:43,1047.50,1047.50,1047.50,1047.50,0,4
05/27/2004,20:45,1047.50,1047.50,1047.50,1047.50,0,5
05/27/2004,20:47,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,20:53,1047.75,1047.75,1047.50,1047.75,17,1
05/27/2004,20:55,1047.75,1047.75,1047.75,1047.75,2,0
05/27/2004,20:57,1047.75,1047.75,1047.75,1047.75,2,0
05/27/2004,20:58,1047.75,1047.75,1047.75,1047.75,2,0
05/27/2004,21:00,1047.75,1047.75,1047.75,1047.75,2,0
05/27/2004,21:01,1047.50,1047.50,1047.50,1047.50,0,4
05/27/2004,21:03,1047.75,1047.75,1047.75,1047.75,3,0
05/27/2004,21:07,1048.00,1048.00,1048.00,1048.00,14,0
05/27/2004,21:09,1047.75,1047.75,1047.75,1047.75,0,1
05/27/2004,21:11,1047.75,1047.75,1047.75,1047.75,0,9
05/27/2004,21:15,1047.75,1047.75,1047.75,1047.75,0,1
05/27/2004,21:19,1047.50,1047.50,1047.50,1047.50,0,1
05/27/2004,21:20,1047.75,1047.75,1047.75,1047.75,2,0
05/27/2004,21:24,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,21:29,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,21:31,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,21:43,1047.75,1047.75,1047.75,1047.75,15,0
05/27/2004,21:45,1047.50,1047.50,1047.50,1047.50,0,2
05/27/2004,21:47,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,21:58,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,22:01,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,22:05,1047.50,1047.75,1047.50,1047.75,4,1
05/27/2004,22:06,1047.75,1047.75,1047.75,1047.75,8,0
05/27/2004,22:12,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,22:17,1047.50,1047.50,1047.50,1047.50,0,2
05/27/2004,22:18,1047.50,1047.50,1047.50,1047.50,0,10
05/27/2004,22:19,1047.50,1047.50,1047.50,1047.50,0,3
05/27/2004,22:24,1047.50,1047.50,1047.50,1047.50,0,6
05/27/2004,22:26,1047.50,1047.50,1047.50,1047.50,0,3
05/27/2004,22:28,1047.25,1047.25,1047.25,1047.25,0,7
05/27/2004,22:31,1047.25,1047.25,1047.25,1047.25,0,4
05/27/2004,22:33,1047.25,1047.25,1047.25,1047.25,0,1
05/27/2004,22:34,1047.25,1047.25,1047.25,1047.25,0,1
05/27/2004,22:38,1047.50,1047.50,1047.50,1047.50,7,0
05/27/2004,22:49,1047.50,1047.50,1047.50,1047.50,3,0
05/27/2004,22:50,1047.25,1047.25,1047.25,1047.25,0,1
05/27/2004,22:53,1047.50,1047.75,1047.50,1047.75,5,0
05/27/2004,22:54,1047.75,1047.75,1047.50,1047.50,2,1
05/27/2004,23:01,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,23:05,1047.75,1048.00,1047.75,1048.00,7,0
05/27/2004,23:07,1047.75,1047.75,1047.75,1047.75,0,1
05/27/2004,23:14,1048.00,1048.00,1048.00,1048.00,11,0
05/27/2004,23:15,1047.75,1047.75,1047.75,1047.75,0,1
05/27/2004,23:19,1047.75,1047.75,1047.75,1047.75,0,3
05/27/2004,23:21,1047.75,1047.75,1047.50,1047.50,0,8
05/27/2004,23:23,1048.00,1048.00,1048.00,1048.00,16,0
05/27/2004,23:25,1047.75,1047.75,1047.50,1047.50,1,4
05/27/2004,23:26,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,23:27,1047.75,1047.75,1047.75,1047.75,1,0
05/27/2004,23:28,1047.50,1047.50,1047.50,1047.50,0,9
05/27/2004,23:33,1047.75,1047.75,1047.75,1047.75,2,0
05/27/2004,23:35,1048.00,1048.00,1048.00,1048.00,7,0
05/27/2004,23:40,1047.75,1047.75,1047.75,1047.75,0,1
05/27/2004,23:44,1047.75,1047.75,1047.75,1047.75,0,1
05/27/2004,23:48,1047.75,1047.75,1047.75,1047.75,0,1
05/27/2004,23:52,1048.00,1048.00,1048.00,1048.00,5,0
05/27/2004,23:53,1048.00,1048.00,1048.00,1048.00,11,0
05/27/2004,23:55,1048.00,1048.25,1048.00,1048.25,10,0
05/27/2004,23:56,1048.25,1048.25,1048.25,1048.25,1,0
05/28/2004,00:01,1048.25,1048.50,1048.25,1048.50,157,0
05/28/2004,00:02,1048.50,1048.50,1048.50,1048.50,5,0
05/28/2004,00:03,1048.50,1048.50,1048.25,1048.50,2,10
05/28/2004,00:05,1048.50,1048.50,1048.50,1048.50,2,0
05/28/2004,00:06,1048.50,1048.50,1048.50,1048.50,12,0
05/28/2004,00:08,1048.25,1048.25,1048.25,1048.25,0,2
05/28/2004,00:10,1048.25,1048.50,1048.25,1048.50,2,4
05/28/2004,00:13,1048.50,1048.50,1048.50,1048.50,2,0
05/28/2004,00:14,1048.25,1048.25,1048.25,1048.25,0,4
05/28/2004,00:19,1048.00,1048.00,1048.00,1048.00,0,1
05/28/2004,00:21,1048.00,1048.00,1048.00,1048.00,0,1
05/28/2004,00:22,1048.00,1048.00,1048.00,1048.00,0,13
05/28/2004,00:23,1047.75,1047.75,1047.75,1047.75,0,5
05/28/2004,00:25,1047.75,1048.00,1047.75,1048.00,1,2
05/28/2004,00:26,1048.00,1048.25,1048.00,1048.25,4,0
05/28/2004,00:27,1048.25,1048.25,1048.25,1048.25,1,0
05/28/2004,00:32,1048.25,1048.25,1048.25,1048.25,1,0
05/28/2004,00:35,1048.25,1048.25,1048.25,1048.25,5,0
05/28/2004,00:36,1048.25,1048.25,1048.25,1048.25,5,0
05/28/2004,00:38,1048.25,1048.25,1048.25,1048.25,2,0
05/28/2004,00:40,1048.25,1048.50,1048.25,1048.50,8,0
05/28/2004,00:41,1048.75,1048.75,1048.75,1048.75,4,0
05/28/2004,00:44,1048.50,1048.50,1048.50,1048.50,0,1
05/28/2004,00:45,1048.50,1048.75,1048.50,1048.75,1,4
05/28/2004,00:46,1048.75,1048.75,1048.50,1048.50,1,2
05/28/2004,00:47,1048.50,1048.50,1048.50,1048.50,0,1
05/28/2004,00:49,1048.50,1048.50,1048.50,1048.50,0,3
05/28/2004,00:50,1048.50,1048.50,1048.50,1048.50,0,2
05/28/2004,00:51,1048.25,1048.25,1048.25,1048.25,0,13
05/28/2004,00:53,1048.25,1048.25,1048.25,1048.25,0,9
05/28/2004,00:54,1048.25,1048.25,1048.25,1048.25,0,1
05/28/2004,00:56,1048.50,1048.50,1048.25,1048.25,5,1
05/28/2004,00:59,1048.25,1048.25,1048.25,1048.25,0,1
05/28/2004,01:01,1048.25,1048.25,1048.25,1048.25,0,2
05/28/2004,01:03,1048.50,1048.50,1048.50,1048.50,1,0
05/28/2004,01:04,1048.50,1048.50,1048.50,1048.50,1,0
05/28/2004,01:05,1048.50,1048.50,1048.50,1048.50,1,0
05/28/2004,01:08,1048.50,1048.50,1048.50,1048.50,15,0
05/28/2004,01:09,1048.50,1048.50,1048.50,1048.50,1,0
05/28/2004,01:11,1048.50,1048.50,1048.50,1048.50,1,0
05/28/2004,01:12,1048.50,1048.50,1048.50,1048.50,3,0
05/28/2004,01:13,1048.25,1048.25,1048.25,1048.25,0,1
05/28/2004,01:14,1048.25,1048.50,1048.25,1048.50,1,12
05/28/2004,01:17,1048.50,1048.50,1048.50,1048.50,4,0
05/28/2004,01:18,1048.50,1048.75,1048.50,1048.50,6,3
05/28/2004,01:20,1048.50,1048.75,1048.50,1048.50,1,2
05/28/2004,01:21,1048.50,1048.50,1048.25,1048.25,0,16
05/28/2004,01:23,1048.50,1048.50,1048.50,1048.50,3,0
05/28/2004,01:24,1048.50,1048.50,1048.50,1048.50,3,0
05/28/2004,01:25,1048.50,1048.50,1048.50,1048.50,14,0
05/28/2004,01:26,1048.75,1048.75,1048.50,1048.50,21,3
05/28/2004,01:27,1048.75,1048.75,1048.75,1048.75,15,0
05/28/2004,01:28,1048.75,1048.75,1048.75,1048.75,12,0
05/28/2004,01:29,1048.75,1048.75,1048.75,1048.75,11,0
05/28/2004,01:30,1048.75,1048.75,1048.75,1048.75,3,0
05/28/2004,01:31,1048.75,1048.75,1048.50,1048.50,6,6
05/28/2004,01:33,1048.75,1048.75,1048.75,1048.75,1,0
05/28/2004,01:34,1048.75,1048.75,1048.75,1048.75,22,0
05/28/2004,01:35,1048.75,1048.75,1048.75,1048.75,1,0
05/28/2004,01:37,1048.75,1048.75,1048.75,1048.75,24,0
05/28/2004,01:38,1048.75,1048.75,1048.75,1048.75,2,0
05/28/2004,01:39,1048.75,1048.75,1048.75,1048.75,25,0
05/28/2004,01:40,1048.75,1048.75,1048.75,1048.75,1,0
05/28/2004,01:41,1048.75,1048.75,1048.75,1048.75,1,0
05/28/2004,01:42,1048.75,1048.75,1048.75,1048.75,40,0
05/28/2004,01:43,1048.50,1048.50,1048.50,1048.50,0,1
05/28/2004,01:46,1048.75,1048.75,1048.75,1048.75,14,0
05/28/2004,01:51,1048.50,1048.50,1048.50,1048.50,0,14
05/28/2004,01:52,1048.50,1048.75,1048.50,1048.75,3,5
05/28/2004,01:54,1048.75,1048.75,1048.50,1048.50,41,9
05/28/2004,01:55,1048.50,1048.50,1048.50,1048.50,0,25
05/28/2004,01:59,1048.75,1048.75,1048.75,1048.75,1,0
05/28/2004,02:00,1048.50,1048.50,1048.25,1048.25,0,25
05/28/2004,02:01,1048.25,1048.25,1048.00,1048.00,0,27
05/28/2004,02:02,1048.25,1048.25,1048.00,1048.00,2,2
05/28/2004,02:03,1048.25,1049.00,1048.00,1048.75,60,4
05/28/2004,02:04,1048.75,1048.75,1048.50,1048.50,0,2
05/28/2004,02:05,1048.50,1048.50,1048.50,1048.50,0,29
05/28/2004,02:06,1048.25,1048.50,1048.25,1048.50,9,5
05/28/2004,02:07,1048.25,1048.25,1048.25,1048.25,0,8
05/28/2004,02:09,1048.25,1048.25,1048.25,1048.25,0,3
05/28/2004,02:10,1048.00,1048.00,1048.00,1048.00,0,42
05/28/2004,02:11,1048.00,1048.00,1047.75,1047.75,0,26
05/28/2004,02:12,1047.75,1047.75,1047.50,1047.50,0,23
05/28/2004,02:14,1047.50,1047.50,1047.50,1047.50,0,8
05/28/2004,02:15,1047.75,1047.75,1047.25,1047.50,2,18
05/28/2004,02:16,1047.50,1047.50,1047.50,1047.50,68,0
05/28/2004,02:17,1047.50,1047.50,1047.25,1047.25,8,15
05/28/2004,02:18,1047.50,1047.50,1047.50,1047.50,1,0
05/28/2004,02:19,1047.25,1047.25,1047.25,1047.25,0,18
05/28/2004,02:20,1047.00,1047.00,1047.00,1047.00,0,50
05/28/2004,02:21,1047.00,1047.00,1046.75,1046.75,4,116
05/28/2004,02:22,1046.75,1046.75,1046.75,1046.75,0,6
05/28/2004,02:23,1047.00,1047.00,1047.00,1047.00,33,0
05/28/2004,02:24,1047.25,1047.25,1047.00,1047.00,15,11
05/28/2004,02:26,1047.00,1047.00,1047.00,1047.00,0,10
05/28/2004,02:27,1047.00,1047.00,1047.00,1047.00,0,17
05/28/2004,02:28,1047.00,1047.00,1047.00,1047.00,0,22
05/28/2004,02:29,1046.75,1047.00,1046.75,1047.00,6,10
05/28/2004,02:30,1047.00,1047.25,1047.00,1047.25,20,0
05/28/2004,02:31,1047.25,1047.25,1047.00,1047.00,15,1
05/28/2004,02:32,1047.00,1047.00,1047.00,1047.00,0,10
05/28/2004,02:33,1047.25,1047.50,1047.00,1047.50,71,10
05/28/2004,02:34,1047.75,1047.75,1047.50,1047.75,19,10
05/28/2004,02:35,1047.75,1047.75,1047.50,1047.75,97,1
05/28/2004,02:36,1047.50,1047.50,1047.25,1047.25,0,24
05/28/2004,02:37,1047.25,1047.25,1047.25,1047.25,0,136
05/28/2004,02:38,1047.25,1047.50,1047.25,1047.50,34,15
05/28/2004,02:39,1047.75,1047.75,1047.50,1047.50,10,10
05/28/2004,02:40,1047.75,1047.75,1047.50,1047.50,8,20
05/28/2004,02:41,1047.50,1047.50,1047.50,1047.50,0,41
05/28/2004,02:42,1047.25,1047.50,1047.25,1047.50,72,20
05/28/2004,02:43,1047.50,1047.75,1047.50,1047.75,18,0
05/28/2004,02:44,1047.75,1047.75,1047.50,1047.50,10,10
05/28/2004,02:45,1047.75,1047.75,1047.50,1047.50,6,17
05/28/2004,02:46,1047.50,1047.50,1047.50,1047.50,0,21
05/28/2004,02:47,1047.75,1047.75,1047.75,1047.75,108,0
05/28/2004,02:48,1047.75,1047.75,1047.75,1047.75,7,0
05/28/2004,02:49,1047.75,1047.75,1047.75,1047.75,7,0
05/28/2004,02:50,1047.75,1047.75,1047.75,1047.75,8,0
05/28/2004,02:51,1047.75,1048.00,1047.75,1048.00,43,0
05/28/2004,02:52,1048.00,1048.00,1048.00,1048.00,44,0
05/28/2004,02:53,1048.25,1048.25,1048.25,1048.25,29,0
05/28/2004,02:54,1048.25,1048.25,1048.00,1048.00,17,7
05/28/2004,02:55,1048.25,1048.25,1048.00,1048.00,1,6
05/28/2004,02:56,1048.00,1048.25,1048.00,1048.25,30,30
05/28/2004,02:57,1048.00,1048.25,1048.00,1048.25,12,7
05/28/2004,02:58,1048.25,1048.25,1048.25,1048.25,9,0
05/28/2004,02:59,1048.50,1048.50,1048.00,1048.00,2,22
05/28/2004,03:00,1048.00,1048.00,1048.00,1048.00,0,29
05/28/2004,03:01,1047.75,1048.00,1047.75,1048.00,3,18
05/28/2004,03:02,1048.00,1048.00,1047.75,1048.00,44,8
05/28/2004,03:03,1048.00,1048.25,1048.00,1048.00,10,22
05/28/2004,03:04,1048.00,1048.00,1047.75,1048.00,6,14
05/28/2004,03:05,1048.00,1048.00,1047.75,1047.75,8,23
05/28/2004,03:06,1047.75,1047.75,1047.50,1047.50,0,15
05/28/2004,03:07,1047.50,1047.50,1047.25,1047.25,0,147
05/28/2004,03:08,1047.25,1047.25,1047.00,1047.00,0,9
05/28/2004,03:09,1047.00,1047.00,1046.75,1046.75,0,42
05/28/2004,03:10,1046.75,1046.75,1046.75,1046.75,0,9
05/28/2004,03:11,1046.75,1046.75,1046.75,1046.75,0,10
05/28/2004,03:12,1046.75,1046.75,1046.75,1046.75,0,20
05/28/2004,03:13,1046.75,1047.00,1046.75,1046.75,3,22
05/28/2004,03:14,1046.75,1046.75,1046.50,1046.75,25,15
05/28/2004,03:15,1046.50,1046.75,1046.50,1046.50,10,18
05/28/2004,03:16,1046.50,1046.50,1046.50,1046.50,0,8
05/28/2004,03:17,1046.50,1046.50,1046.50,1046.50,0,12
05/28/2004,03:18,1046.50,1046.50,1046.50,1046.50,0,16
05/28/2004,03:19,1046.50,1046.50,1046.50,1046.50,0,70
05/28/2004,03:20,1046.50,1046.50,1046.50,1046.50,0,42
05/28/2004,03:21,1046.50,1046.50,1046.50,1046.50,0,30
05/28/2004,03:22,1046.50,1046.75,1046.50,1046.75,3,15
05/28/2004,03:23,1046.75,1046.75,1046.50,1046.50,1,11
05/28/2004,03:24,1046.50,1047.00,1046.50,1046.75,34,16
05/28/2004,03:25,1046.75,1046.75,1046.50,1046.75,1,60
05/28/2004,03:26,1046.50,1046.50,1046.50,1046.50,0,16
05/28/2004,03:27,1046.50,1046.50,1046.50,1046.50,0,8
05/28/2004,03:28,1046.75,1046.75,1046.50,1046.75,3,8
05/28/2004,03:29,1046.50,1046.50,1046.50,1046.50,0,9
05/28/2004,03:30,1046.50,1046.50,1046.25,1046.50,29,65
05/28/2004,03:31,1046.50,1046.50,1046.25,1046.50,9,8
05/28/2004,03:32,1046.25,1046.50,1046.00,1046.25,3,177
05/28/2004,03:33,1046.25,1046.25,1046.00,1046.25,10,18
05/28/2004,03:34,1046.25,1046.25,1046.00,1046.25,4,9
05/28/2004,03:35,1046.25,1046.25,1046.00,1046.25,27,9
05/28/2004,03:37,1046.00,1046.00,1046.00,1046.00,0,18
05/28/2004,03:38,1046.00,1046.00,1046.00,1046.00,0,9
05/28/2004,03:39,1046.00,1046.50,1046.00,1046.25,19,19
05/28/2004,03:40,1046.25,1046.50,1046.25,1046.50,7,10
05/28/2004,03:41,1046.50,1046.50,1046.25,1046.25,7,9
05/28/2004,03:42,1046.25,1046.25,1046.25,1046.25,0,19
05/28/2004,03:43,1046.25,1046.25,1046.25,1046.25,0,11
05/28/2004,03:44,1046.25,1046.50,1046.25,1046.25,1,29
05/28/2004,03:45,1046.00,1046.00,1045.75,1046.00,1,23
05/28/2004,03:46,1046.25,1046.25,1045.75,1046.00,21,5
05/28/2004,03:47,1046.00,1046.00,1046.00,1046.00,9,0
05/28/2004,03:48,1046.00,1046.25,1046.00,1046.25,14,0
05/28/2004,03:49,1046.00,1046.25,1046.00,1046.00,1,20
05/28/2004,03:50,1046.25,1046.25,1045.75,1046.00,12,8
05/28/2004,03:51,1046.00,1046.00,1046.00,1046.00,10,0
05/28/2004,03:52,1046.00,1046.25,1045.75,1045.75,34,14
05/28/2004,03:53,1045.75,1046.00,1045.75,1045.75,1,150
05/28/2004,03:54,1045.50,1045.75,1045.50,1045.75,30,37
05/28/2004,03:55,1045.50,1045.75,1045.50,1045.75,1,14
05/28/2004,03:56,1045.50,1045.75,1045.50,1045.75,1,19
05/28/2004,03:57,1045.75,1045.75,1045.25,1045.25,6,38
05/28/2004,03:58,1045.25,1045.50,1045.25,1045.50,15,10
05/28/2004,03:59,1045.50,1045.50,1045.50,1045.50,14,0
05/28/2004,04:00,1045.50,1045.50,1045.50,1045.50,9,0
05/28/2004,04:01,1045.75,1045.75,1045.50,1045.75,9,9
05/28/2004,04:02,1045.50,1045.75,1045.50,1045.50,3,19
05/28/2004,04:03,1045.75,1045.75,1045.25,1045.50,2,45
05/28/2004,04:04,1045.50,1045.50,1045.25,1045.50,18,9
05/28/2004,04:05,1045.25,1045.75,1045.25,1045.75,41,9
05/28/2004,04:06,1045.50,1045.75,1045.50,1045.75,12,9
05/28/2004,04:07,1045.75,1045.75,1045.50,1045.50,18,15
05/28/2004,04:08,1045.50,1046.00,1045.50,1046.00,24,34
05/28/2004,04:09,1045.75,1045.75,1045.50,1045.75,36,12
05/28/2004,04:10,1045.75,1045.75,1045.50,1045.50,15,9
05/28/2004,04:11,1045.50,1045.50,1045.50,1045.50,0,34
05/28/2004,04:12,1045.50,1045.50,1045.25,1045.50,2,11
05/28/2004,04:13,1045.25,1045.25,1045.25,1045.25,0,18
05/28/2004,04:14,1045.50,1045.75,1045.50,1045.75,17,9
05/28/2004,04:15,1045.50,1045.50,1045.50,1045.50,0,9
05/28/2004,04:16,1045.50,1045.75,1045.50,1045.50,2,58
05/28/2004,04:17,1045.25,1045.25,1045.00,1045.00,0,153
05/28/2004,04:18,1045.25,1045.25,1045.00,1045.25,82,10
05/28/2004,04:19,1045.50,1045.50,1045.25,1045.25,15,10
05/28/2004,04:20,1045.25,1045.50,1045.25,1045.50,22,11
05/28/2004,04:21,1045.50,1045.75,1045.25,1045.50,4,10
05/28/2004,04:22,1045.75,1045.75,1045.50,1045.50,1,10
05/28/2004,04:23,1045.50,1046.00,1045.50,1045.75,16,20
05/28/2004,04:24,1045.75,1045.75,1045.75,1045.75,0,20
05/28/2004,04:25,1045.75,1046.25,1045.75,1046.00,56,28
05/28/2004,04:26,1046.00,1046.25,1045.75,1045.75,1,21
05/28/2004,04:27,1045.75,1045.75,1045.50,1045.50,0,30
05/28/2004,04:28,1045.50,1045.75,1045.50,1045.75,31,15
05/28/2004,04:29,1045.75,1046.00,1045.75,1046.00,39,0
05/28/2004,04:30,1046.00,1046.25,1045.50,1045.50,10,130
05/28/2004,04:31,1045.50,1045.50,1045.25,1045.25,2,154
05/28/2004,04:32,1045.00,1045.25,1045.00,1045.00,3,132
05/28/2004,04:33,1045.00,1045.00,1044.75,1045.00,21,28
05/28/2004,04:34,1045.00,1045.00,1045.00,1045.00,21,0
05/28/2004,04:35,1045.25,1045.25,1045.00,1045.25,27,10
05/28/2004,04:36,1045.25,1045.25,1045.00,1045.00,19,4
05/28/2004,04:37,1045.00,1045.25,1045.00,1045.25,3,10
05/28/2004,04:38,1045.00,1045.00,1045.00,1045.00,0,10
05/28/2004,04:39,1045.00,1045.00,1045.00,1045.00,0,20
05/28/2004,04:40,1045.00,1045.25,1045.00,1045.25,1,10
05/28/2004,04:41,1045.00,1045.25,1045.00,1045.00,1,11
05/28/2004,04:42,1045.00,1045.00,1045.00,1045.00,0,3
05/28/2004,04:43,1045.00,1045.25,1045.00,1045.25,20,10
05/28/2004,04:44,1045.00,1045.25,1045.00,1045.25,66,10
05/28/2004,04:45,1045.50,1045.50,1045.00,1045.00,24,26
05/28/2004,04:46,1045.25,1045.25,1045.25,1045.25,10,0
05/28/2004,04:47,1045.25,1045.25,1045.00,1045.25,6,10
05/28/2004,04:48,1045.25,1045.25,1045.25,1045.25,3,0
05/28/2004,04:49,1045.00,1045.25,1045.00,1045.00,7,17
05/28/2004,04:50,1045.00,1045.00,1045.00,1045.00,0,10
05/28/2004,04:51,1045.00,1045.00,1044.75,1045.00,26,22
05/28/2004,04:52,1045.00,1045.00,1044.75,1044.75,28,11
05/28/2004,04:53,1045.00,1045.00,1044.75,1045.00,18,9
05/28/2004,04:54,1045.00,1045.00,1045.00,1045.00,21,0
05/28/2004,04:55,1045.00,1045.00,1045.00,1045.00,11,0
05/28/2004,04:56,1045.00,1045.00,1045.00,1045.00,11,0
05/28/2004,04:57,1045.00,1045.00,1045.00,1045.00,28,0
05/28/2004,04:58,1044.75,1045.00,1044.75,1045.00,5,12
05/28/2004,04:59,1045.00,1045.00,1045.00,1045.00,11,0
05/28/2004,05:00,1045.00,1045.00,1045.00,1045.00,11,0
05/28/2004,05:01,1045.00,1045.75,1045.00,1045.75,91,0
05/28/2004,05:02,1045.75,1045.75,1045.25,1045.25,1,56
05/28/2004,05:03,1045.25,1045.50,1045.00,1045.00,1,30
05/28/2004,05:04,1045.25,1045.25,1045.00,1045.00,10,11
05/28/2004,05:05,1045.25,1045.25,1045.00,1045.25,3,11
05/28/2004,05:06,1045.25,1045.25,1045.00,1045.25,4,11
05/28/2004,05:07,1045.00,1045.50,1045.00,1045.50,36,16
05/28/2004,05:08,1045.50,1045.50,1045.25,1045.25,6,22
05/28/2004,05:09,1045.25,1045.25,1045.25,1045.25,0,11
05/28/2004,05:10,1045.25,1045.25,1045.25,1045.25,0,11
05/28/2004,05:11,1045.50,1045.50,1045.25,1045.50,11,26
05/28/2004,05:12,1045.25,1045.50,1045.25,1045.25,1,55
05/28/2004,05:13,1045.00,1045.25,1045.00,1045.25,25,11
05/28/2004,05:14,1045.25,1045.25,1045.25,1045.25,18,0
05/28/2004,05:15,1045.00,1045.25,1045.00,1045.00,5,97
05/28/2004,05:16,1045.00,1045.00,1045.00,1045.00,0,11
05/28/2004,05:17,1045.25,1045.25,1045.25,1045.25,29,0
05/28/2004,05:18,1045.25,1045.25,1045.25,1045.25,34,0
05/28/2004,05:19,1045.00,1045.25,1045.00,1045.25,20,123
05/28/2004,05:20,1045.00,1045.25,1045.00,1045.25,60,13
05/28/2004,05:21,1045.25,1045.50,1045.25,1045.50,13,0
05/28/2004,05:22,1045.25,1045.25,1045.25,1045.25,0,14
05/28/2004,05:23,1045.25,1045.25,1045.00,1045.25,9,14
05/28/2004,05:24,1045.25,1045.25,1045.25,1045.25,21,0
05/28/2004,05:25,1045.50,1045.50,1045.50,1045.50,15,0
05/28/2004,05:26,1045.50,1045.50,1045.25,1045.25,1,4
05/28/2004,05:27,1045.25,1045.25,1045.00,1045.25,7,8
05/28/2004,05:28,1045.25,1045.25,1045.00,1045.00,1,1
05/28/2004,05:29,1045.25,1045.25,1045.25,1045.25,30,0
05/28/2004,05:30,1045.25,1045.25,1045.00,1045.00,5,50
05/28/2004,05:31,1045.00,1045.00,1044.75,1044.75,35,302
05/28/2004,05:32,1044.75,1044.75,1044.50,1044.50,0,27
05/28/2004,05:33,1044.75,1044.75,1044.75,1044.75,6,0
05/28/2004,05:34,1044.75,1044.75,1044.50,1044.75,38,58
05/28/2004,05:35,1044.50,1044.50,1044.50,1044.50,0,1
05/28/2004,05:36,1044.50,1044.75,1044.50,1044.50,1,8
05/28/2004,05:37,1044.50,1044.75,1044.25,1044.50,44,181
05/28/2004,05:38,1044.50,1044.50,1044.25,1044.50,31,2
05/28/2004,05:39,1044.50,1044.50,1044.50,1044.50,116,0
05/28/2004,05:40,1044.50,1044.50,1044.50,1044.50,6,0
05/28/2004,05:41,1044.50,1044.75,1044.50,1044.75,26,0
05/28/2004,05:42,1044.50,1044.50,1044.50,1044.50,0,36
05/28/2004,05:43,1044.25,1044.50,1044.00,1044.25,1,232
05/28/2004,05:44,1044.25,1044.25,1044.00,1044.25,77,19
05/28/2004,05:45,1044.25,1044.25,1044.25,1044.25,68,0
05/28/2004,05:46,1044.25,1044.25,1044.25,1044.25,22,0
05/28/2004,05:48,1044.50,1044.50,1044.25,1044.25,5,38
05/28/2004,05:49,1044.25,1044.25,1044.25,1044.25,0,51
05/28/2004,05:50,1044.25,1044.25,1044.25,1044.25,0,40
05/28/2004,05:51,1044.25,1044.25,1044.25,1044.25,0,48
05/28/2004,05:53,1044.50,1044.50,1044.50,1044.50,15,0
05/28/2004,05:54,1044.50,1044.50,1044.50,1044.50,2,0
05/28/2004,05:56,1044.50,1044.50,1044.25,1044.50,50,1
05/28/2004,05:57,1044.75,1044.75,1044.75,1044.75,18,0
05/28/2004,05:58,1044.75,1044.75,1044.50,1044.50,2,5
05/28/2004,05:59,1044.50,1044.75,1044.50,1044.75,95,25
05/28/2004,06:00,1044.75,1044.75,1044.75,1044.75,26,0
05/28/2004,06:01,1044.75,1045.00,1044.75,1045.00,54,0
05/28/2004,06:02,1045.00,1045.00,1045.00,1045.00,75,0
05/28/2004,06:03,1045.00,1045.00,1045.00,1045.00,47,0
05/28/2004,06:04,1045.00,1045.25,1045.00,1045.25,9,0
05/28/2004,06:05,1045.25,1045.25,1045.00,1045.00,2,10
05/28/2004,06:06,1045.00,1045.00,1045.00,1045.00,0,32
05/28/2004,06:07,1045.00,1045.00,1045.00,1045.00,0,51
05/28/2004,06:08,1045.00,1045.00,1045.00,1045.00,0,24
05/28/2004,06:09,1045.25,1045.25,1045.25,1045.25,59,0
05/28/2004,06:10,1045.25,1045.25,1045.25,1045.25,1,0
05/28/2004,06:11,1045.25,1045.50,1045.25,1045.50,8,0
05/28/2004,06:12,1045.25,1045.25,1045.25,1045.25,0,2
05/28/2004,06:13,1045.50,1045.50,1045.50,1045.50,3,0
05/28/2004,06:14,1045.25,1045.25,1045.25,1045.25,0,3
05/28/2004,06:15,1045.50,1045.50,1045.25,1045.25,1,26
05/28/2004,06:19,1045.50,1045.50,1045.50,1045.50,1,0
05/28/2004,06:20,1045.50,1045.50,1045.25,1045.25,1,10
05/28/2004,06:21,1045.25,1045.25,1045.25,1045.25,0,14
05/28/2004,06:22,1045.25,1045.25,1045.25,1045.25,0,3
05/28/2004,06:23,1045.25,1045.25,1045.25,1045.25,0,4
05/28/2004,06:25,1045.50,1045.50,1045.25,1045.50,28,1
05/28/2004,06:26,1045.50,1045.50,1045.25,1045.25,3,1
05/28/2004,06:27,1045.25,1045.25,1045.00,1045.00,0,23
05/28/2004,06:28,1045.00,1045.00,1044.75,1044.75,3,52
05/28/2004,06:29,1044.75,1044.75,1044.50,1044.50,0,5
05/28/2004,06:30,1044.50,1044.50,1044.50,1044.50,0,146
05/28/2004,06:31,1044.50,1044.75,1044.50,1044.75,23,2
05/28/2004,06:32,1044.75,1044.75,1044.75,1044.75,30,0
05/28/2004,06:33,1044.75,1044.75,1044.75,1044.75,12,0
05/28/2004,06:34,1044.50,1044.75,1044.50,1044.75,6,8
05/28/2004,06:35,1044.50,1044.50,1044.50,1044.50,0,3
05/28/2004,06:36,1044.75,1044.75,1044.50,1044.50,1,20
05/28/2004,06:37,1044.50,1044.50,1044.50,1044.50,0,10
05/28/2004,06:38,1044.75,1044.75,1044.75,1044.75,1,0
05/28/2004,06:39,1044.75,1044.75,1044.75,1044.75,26,0
05/28/2004,06:40,1044.75,1044.75,1044.50,1044.50,38,129
05/28/2004,06:41,1044.50,1044.75,1044.25,1044.25,1,8
05/28/2004,06:42,1044.50,1044.50,1044.50,1044.50,5,0
05/28/2004,06:43,1044.50,1044.75,1044.50,1044.50,4,1
05/28/2004,06:45,1044.50,1044.75,1044.50,1044.75,15,2
05/28/2004,06:47,1044.75,1044.75,1044.75,1044.75,10,0
05/28/2004,06:48,1044.75,1044.75,1044.75,1044.75,1,0
05/28/2004,06:49,1044.75,1044.75,1044.75,1044.75,6,0
05/28/2004,06:50,1044.75,1045.00,1044.75,1045.00,29,0
05/28/2004,06:51,1045.00,1045.00,1045.00,1045.00,127,0
05/28/2004,06:52,1045.00,1045.00,1045.00,1045.00,44,0
05/28/2004,06:53,1045.25,1045.25,1045.25,1045.25,5,0
05/28/2004,06:54,1045.00,1045.25,1045.00,1045.25,9,44
05/28/2004,06:55,1045.00,1045.25,1045.00,1045.25,2,1
05/28/2004,06:56,1045.25,1045.25,1045.25,1045.25,4,0
05/28/2004,06:57,1045.00,1045.00,1045.00,1045.00,0,15
05/28/2004,06:58,1045.00,1045.00,1045.00,1045.00,0,1
05/28/2004,06:59,1045.00,1045.00,1045.00,1045.00,0,2
05/28/2004,07:00,1045.00,1045.25,1045.00,1045.25,3,3
05/28/2004,07:01,1045.00,1045.25,1045.00,1045.25,2,1
05/28/2004,07:02,1045.25,1045.25,1045.25,1045.25,1,0
05/28/2004,07:03,1045.00,1045.00,1044.75,1045.00,2,5
05/28/2004,07:04,1044.75,1044.75,1044.75,1044.75,0,2
05/28/2004,07:05,1045.00,1045.00,1044.75,1044.75,16,25
05/28/2004,07:06,1044.75,1045.00,1044.75,1044.75,1,37
05/28/2004,07:07,1044.75,1044.75,1044.50,1044.75,3,6
05/28/2004,07:08,1044.75,1044.75,1044.50,1044.50,1,5
05/28/2004,07:09,1044.50,1044.50,1044.50,1044.50,0,229
05/28/2004,07:10,1044.50,1044.75,1044.50,1044.50,3,223
05/28/2004,07:11,1044.25,1044.50,1044.25,1044.50,47,26
05/28/2004,07:12,1044.50,1044.50,1044.25,1044.50,54,1
05/28/2004,07:13,1044.50,1044.50,1044.50,1044.50,203,0
05/28/2004,07:14,1044.50,1044.50,1044.50,1044.50,4,0
05/28/2004,07:15,1044.50,1044.50,1044.25,1044.50,16,5
05/28/2004,07:16,1044.50,1044.50,1044.50,1044.50,3,0
05/28/2004,07:17,1044.50,1044.50,1044.50,1044.50,157,0
05/28/2004,07:18,1044.50,1044.50,1044.50,1044.50,6,0
05/28/2004,07:19,1044.50,1044.50,1044.25,1044.25,1,25
05/28/2004,07:20,1044.50,1044.50,1044.50,1044.50,107,0
05/28/2004,07:21,1044.50,1044.75,1044.50,1044.75,47,0
05/28/2004,07:22,1044.50,1044.75,1044.50,1044.75,249,155
05/28/2004,07:23,1044.75,1045.25,1044.75,1045.00,135,30
05/28/2004,07:24,1044.75,1044.75,1044.75,1044.75,0,13
05/28/2004,07:25,1045.00,1045.00,1045.00,1045.00,10,0
05/28/2004,07:26,1045.00,1045.25,1045.00,1045.00,49,1
05/28/2004,07:27,1045.00,1045.25,1045.00,1045.00,47,12
05/28/2004,07:28,1045.00,1045.25,1045.00,1045.00,11,32
05/28/2004,07:29,1045.25,1045.50,1045.25,1045.25,43,3
05/28/2004,07:30,1045.50,1045.50,1045.00,1045.25,47,125
05/28/2004,07:31,1045.00,1045.00,1044.00,1045.00,295,730
05/28/2004,07:32,1044.75,1045.50,1044.50,1044.50,62,266
05/28/2004,07:33,1044.50,1046.00,1044.50,1045.75,608,122
05/28/2004,07:34,1045.75,1047.25,1045.75,1047.00,1179,200
05/28/2004,07:35,1047.00,1047.75,1046.75,1047.25,714,286
05/28/2004,07:36,1047.00,1047.00,1046.50,1046.50,0,112
05/28/2004,07:37,1046.75,1046.75,1046.50,1046.75,232,13
05/28/2004,07:38,1046.75,1046.75,1046.50,1046.75,14,60
05/28/2004,07:39,1046.50,1046.75,1046.50,1046.50,95,17
05/28/2004,07:40,1046.75,1046.75,1046.50,1046.50,15,177
05/28/2004,07:41,1046.75,1046.75,1046.50,1046.50,10,52
05/28/2004,07:42,1046.50,1046.75,1046.25,1046.25,91,117
05/28/2004,07:43,1046.25,1046.25,1046.25,1046.25,0,16
05/28/2004,07:44,1046.25,1046.50,1045.75,1045.75,8,502
05/28/2004,07:45,1045.75,1045.75,1045.50,1045.75,67,68
05/28/2004,07:46,1045.75,1045.75,1045.75,1045.75,54,0
05/28/2004,07:47,1045.50,1046.00,1045.50,1046.00,79,30
05/28/2004,07:48,1046.00,1046.25,1045.75,1046.00,39,6
05/28/2004,07:49,1046.00,1046.00,1046.00,1046.00,0,6
05/28/2004,07:50,1046.00,1046.50,1046.00,1046.25,84,13
05/28/2004,07:51,1046.25,1047.50,1046.00,1047.25,552,193
05/28/2004,07:52,1047.25,1048.00,1047.25,1047.75,715,333
05/28/2004,07:53,1047.75,1048.00,1047.25,1047.25,11,467
05/28/2004,07:54,1047.25,1047.25,1047.00,1047.25,10,226
05/28/2004,07:55,1047.25,1047.25,1047.00,1047.00,5,47
05/28/2004,07:56,1047.25,1048.00,1047.00,1048.00,606,69
05/28/2004,07:57,1048.00,1048.00,1047.50,1047.75,151,28
05/28/2004,07:58,1047.75,1048.00,1047.75,1047.75,87,71
05/28/2004,07:59,1047.75,1048.00,1047.50,1047.75,224,36
05/28/2004,08:00,1047.75,1047.75,1047.50,1047.50,47,84
05/28/2004,08:01,1047.50,1047.75,1047.50,1047.75,49,43
05/28/2004,08:02,1047.75,1047.75,1047.25,1047.25,26,67
05/28/2004,08:03,1047.25,1047.25,1047.00,1047.00,8,230
05/28/2004,08:04,1047.00,1047.25,1046.50,1046.50,10,261
05/28/2004,08:05,1046.50,1047.00,1046.50,1046.75,109,70
05/28/2004,08:06,1046.75,1046.75,1046.25,1046.25,0,118
05/28/2004,08:07,1046.25,1046.50,1046.25,1046.25,34,27
05/28/2004,08:08,1046.50,1046.50,1046.25,1046.50,13,115
05/28/2004,08:09,1046.25,1046.50,1046.25,1046.25,2,186
05/28/2004,08:10,1046.50,1046.50,1046.25,1046.50,7,117
05/28/2004,08:11,1046.50,1046.50,1046.25,1046.50,128,21
05/28/2004,08:12,1046.50,1046.50,1046.50,1046.50,32,0
05/28/2004,08:13,1046.50,1046.50,1046.25,1046.50,61,25
05/28/2004,08:14,1046.25,1046.50,1046.25,1046.50,87,22
05/28/2004,08:15,1046.50,1046.50,1046.25,1046.25,8,25
05/28/2004,08:16,1046.25,1046.25,1046.00,1046.00,2,162
05/28/2004,08:17,1046.00,1046.25,1046.00,1046.00,2,24
05/28/2004,08:18,1046.25,1046.25,1046.00,1046.00,5,124
05/28/2004,08:19,1046.00,1046.25,1046.00,1046.25,101,43
05/28/2004,08:20,1046.25,1046.50,1046.25,1046.25,12,8
05/28/2004,08:21,1046.25,1046.25,1046.00,1046.25,1,44
05/28/2004,08:22,1046.00,1046.25,1046.00,1046.25,4,18
05/28/2004,08:23,1046.00,1046.50,1046.00,1046.25,102,81
05/28/2004,08:24,1046.25,1046.50,1046.25,1046.50,155,45
05/28/2004,08:25,1046.75,1047.50,1046.75,1047.25,428,9
05/28/2004,08:26,1047.25,1047.25,1046.75,1047.00,21,184
05/28/2004,08:27,1047.25,1047.50,1046.75,1047.00,54,112
05/28/2004,08:28,1047.00,1047.00,1046.75,1046.75,57,35
05/28/2004,08:29,1046.75,1046.75,1045.75,1045.75,11,294
05/28/2004,08:30,1045.75,1046.50,1045.75,1046.50,420,108
05/28/2004,08:31,1046.50,1046.75,1046.00,1046.75,949,524
05/28/2004,08:32,1046.75,1046.75,1046.25,1046.50,270,362
05/28/2004,08:33,1046.25,1046.50,1045.75,1046.00,335,992
05/28/2004,08:34,1046.00,1046.00,1045.25,1045.50,343,1146
05/28/2004,08:35,1045.25,1045.50,1045.00,1045.25,337,1139
05/28/2004,08:36,1045.25,1046.00,1045.00,1046.00,1502,181
05/28/2004,08:37,1046.00,1046.75,1045.75,1046.50,1717,918
05/28/2004,08:38,1046.75,1046.75,1046.00,1046.00,309,468
05/28/2004,08:39,1046.25,1046.25,1045.25,1045.75,366,1181
05/28/2004,08:40,1045.75,1045.75,1044.75,1045.00,807,2280
05/28/2004,08:41,1045.00,1045.25,1044.75,1045.25,487,315
05/28/2004,08:42,1045.25,1045.50,1044.75,1045.00,599,610
05/28/2004,08:43,1045.00,1045.00,1044.50,1045.00,775,959
05/28/2004,08:44,1044.75,1045.75,1044.75,1045.50,969,786
05/28/2004,08:45,1045.50,1045.75,1045.25,1045.50,814,309
05/28/2004,08:46,1045.25,1045.75,1045.25,1045.75,534,128
05/28/2004,08:47,1045.75,1046.25,1045.75,1046.00,1083,419
05/28/2004,08:48,1046.25,1046.25,1044.50,1045.50,1134,1753
05/28/2004,08:49,1045.00,1045.75,1044.50,1044.75,328,730
05/28/2004,08:50,1044.75,1045.25,1044.50,1044.75,567,664
05/28/2004,08:51,1044.75,1045.00,1044.00,1044.25,452,2357
05/28/2004,08:52,1044.25,1044.75,1044.25,1044.50,818,1072
05/28/2004,08:53,1044.50,1046.00,1044.50,1045.50,2298,379
05/28/2004,08:54,1045.50,1045.75,1045.00,1045.25,1131,691
05/28/2004,08:55,1045.25,1045.50,1045.00,1045.25,166,407
05/28/2004,08:56,1045.50,1045.50,1045.25,1045.25,42,203
05/28/2004,08:57,1045.25,1045.50,1045.00,1045.25,43,263
05/28/2004,08:58,1045.00,1045.25,1044.50,1045.00,260,807
05/28/2004,08:59,1045.00,1045.00,1044.25,1044.75,453,482
05/28/2004,09:00,1044.50,1045.00,1044.25,1044.75,706,872
05/28/2004,09:01,1044.75,1046.50,1044.50,1046.25,3788,1825
05/28/2004,09:02,1046.00,1046.25,1044.75,1044.75,1076,1533
05/28/2004,09:03,1044.75,1045.50,1044.75,1045.50,509,461
05/28/2004,09:04,1045.50,1045.75,1045.00,1045.25,549,597
05/28/2004,09:05,1045.50,1045.75,1044.75,1045.00,526,715
05/28/2004,09:06,1045.00,1045.75,1044.50,1045.50,1440,667
05/28/2004,09:07,1045.50,1045.75,1045.00,1045.25,1069,641
05/28/2004,09:08,1045.00,1045.50,1043.75,1043.75,211,3309
05/28/2004,09:09,1043.75,1044.50,1043.75,1044.50,1826,699
05/28/2004,09:10,1044.50,1045.00,1044.25,1044.25,536,658
05/28/2004,09:11,1044.00,1044.25,1043.50,1043.75,839,2606
05/28/2004,09:12,1043.75,1044.75,1043.75,1044.75,824,619
05/28/2004,09:13,1044.75,1044.75,1044.25,1044.50,260,105
05/28/2004,09:14,1044.75,1045.00,1044.00,1044.50,745,489
05/28/2004,09:15,1044.50,1045.00,1044.00,1044.50,803,204
05/28/2004,09:16,1044.50,1045.00,1044.50,1044.75,317,95
05/28/2004,09:17,1044.75,1045.00,1044.25,1044.25,21,733
05/28/2004,09:18,1044.25,1044.75,1044.25,1044.50,260,250
05/28/2004,09:19,1044.50,1044.50,1044.00,1044.00,116,286
05/28/2004,09:20,1044.00,1044.75,1044.00,1044.50,935,88
05/28/2004,09:21,1044.75,1045.50,1044.50,1045.25,1823,563
05/28/2004,09:22,1045.25,1045.25,1044.25,1044.50,91,796
05/28/2004,09:23,1044.50,1044.50,1043.50,1043.75,509,2245
05/28/2004,09:24,1043.50,1044.25,1043.25,1043.75,606,1997
05/28/2004,09:25,1043.75,1044.50,1043.75,1044.00,685,396
05/28/2004,09:26,1043.75,1044.00,1043.50,1043.75,363,479
05/28/2004,09:27,1043.75,1044.25,1042.75,1043.00,447,2674
05/28/2004,09:28,1043.00,1043.75,1043.00,1043.50,1440,662
05/28/2004,09:29,1043.25,1044.00,1043.25,1044.00,1224,688
05/28/2004,09:30,1043.75,1043.75,1043.50,1043.50,114,439
05/28/2004,09:31,1043.50,1044.25,1043.25,1044.00,1104,428
05/28/2004,09:32,1043.75,1044.00,1043.50,1043.75,871,1009
05/28/2004,09:33,1043.75,1044.00,1043.50,1044.00,330,585
05/28/2004,09:34,1044.00,1044.25,1043.75,1043.75,214,322
05/28/2004,09:35,1043.75,1044.00,1043.50,1043.50,70,510
05/28/2004,09:36,1043.75,1044.25,1043.75,1044.25,1097,328
05/28/2004,09:37,1044.25,1044.50,1044.00,1044.00,557,525
05/28/2004,09:38,1043.75,1044.25,1043.75,1044.25,252,184
05/28/2004,09:39,1044.25,1044.50,1044.00,1044.50,859,191
05/28/2004,09:40,1044.25,1044.75,1044.25,1044.25,526,217
05/28/2004,09:41,1044.50,1044.50,1044.00,1044.00,296,598
05/28/2004,09:42,1044.00,1044.50,1044.00,1044.00,285,610
05/28/2004,09:43,1043.75,1044.50,1043.75,1044.25,519,416
05/28/2004,09:44,1044.50,1044.50,1044.25,1044.50,274,73
05/28/2004,09:45,1044.50,1044.50,1044.00,1044.25,360,219
05/28/2004,09:46,1044.25,1044.75,1044.25,1044.50,402,111
05/28/2004,09:47,1044.50,1044.50,1044.25,1044.25,31,373
05/28/2004,09:48,1044.50,1044.50,1044.00,1044.50,163,55
05/28/2004,09:49,1044.50,1044.50,1044.00,1044.25,770,194
05/28/2004,09:50,1044.25,1044.25,1044.00,1044.25,226,47
05/28/2004,09:51,1044.00,1044.25,1043.50,1043.50,66,848
05/28/2004,09:52,1043.75,1044.00,1043.25,1043.50,559,788
05/28/2004,09:53,1043.50,1044.00,1043.50,1043.50,404,121
05/28/2004,09:54,1043.75,1043.75,1042.75,1042.75,169,1451
05/28/2004,09:55,1042.75,1043.75,1042.75,1043.75,903,606
05/28/2004,09:56,1043.50,1043.75,1043.25,1043.50,65,916
05/28/2004,09:57,1043.25,1043.75,1043.25,1043.50,698,38
05/28/2004,09:58,1043.50,1043.75,1043.25,1043.50,86,322
05/28/2004,09:59,1043.25,1043.75,1043.25,1043.50,1148,40
05/28/2004,10:00,1043.75,1044.25,1043.75,1044.25,1048,171
05/28/2004,10:01,1044.25,1044.75,1044.25,1044.75,763,263
05/28/2004,10:02,1044.50,1045.00,1044.50,1044.75,1099,339
05/28/2004,10:03,1045.00,1045.00,1044.50,1044.50,160,619
05/28/2004,10:04,1044.50,1045.00,1044.50,1045.00,892,62
05/28/2004,10:05,1045.00,1045.25,1044.75,1045.00,440,188
05/28/2004,10:06,1045.00,1045.50,1045.00,1045.00,1075,274
05/28/2004,10:07,1045.00,1045.25,1044.75,1045.00,483,297
05/28/2004,10:08,1044.75,1045.50,1044.75,1045.25,670,169
05/28/2004,10:09,1045.25,1045.50,1044.75,1045.00,330,434
05/28/2004,10:10,1044.75,1045.25,1044.75,1045.25,231,17
05/28/2004,10:11,1045.25,1045.25,1044.75,1044.75,292,947
05/28/2004,10:12,1044.75,1045.00,1044.50,1045.00,248,90
05/28/2004,10:13,1045.00,1045.00,1044.50,1044.75,335,276
05/28/2004,10:14,1044.50,1044.50,1044.25,1044.25,42,1493
05/28/2004,10:15,1044.25,1044.25,1044.00,1044.00,70,652
05/28/2004,10:16,1043.75,1044.75,1043.75,1044.50,604,132
05/28/2004,10:17,1044.75,1045.25,1044.50,1044.75,1129,196
05/28/2004,10:18,1045.00,1045.25,1044.75,1044.75,297,388
05/28/2004,10:19,1044.75,1045.00,1044.75,1044.75,11,43
05/28/2004,10:20,1044.75,1045.00,1044.75,1045.00,38,22
05/28/2004,10:21,1044.75,1045.00,1044.25,1044.50,33,687
05/28/2004,10:22,1044.25,1044.50,1044.25,1044.25,46,62
05/28/2004,10:23,1044.25,1045.00,1044.25,1044.75,440,173
05/28/2004,10:24,1045.00,1045.25,1044.75,1045.00,225,251
05/28/2004,10:25,1045.00,1045.50,1045.00,1045.50,1018,67
05/28/2004,10:26,1045.75,1046.00,1045.50,1046.00,1315,126
05/28/2004,10:27,1046.00,1046.25,1045.50,1045.50,754,1122
05/28/2004,10:28,1045.50,1045.75,1045.25,1045.50,290,229
05/28/2004,10:29,1045.50,1045.75,1045.50,1045.50,540,188
05/28/2004,10:30,1045.50,1045.75,1045.50,1045.50,67,192
05/28/2004,10:31,1045.50,1046.00,1045.50,1046.00,939,172
05/28/2004,10:32,1045.75,1046.25,1045.75,1045.75,375,138
05/28/2004,10:33,1045.75,1046.00,1045.50,1045.75,228,331
05/28/2004,10:34,1045.50,1045.75,1045.00,1045.25,123,842
05/28/2004,10:35,1045.25,1045.50,1045.00,1045.25,543,281
05/28/2004,10:36,1045.25,1045.50,1045.00,1045.50,171,139
05/28/2004,10:37,1045.50,1045.75,1045.25,1045.25,290,388
05/28/2004,10:38,1045.50,1045.50,1045.25,1045.50,45,303
05/28/2004,10:39,1045.25,1045.25,1045.00,1045.00,31,261
05/28/2004,10:40,1045.25,1045.50,1045.00,1045.50,128,21
05/28/2004,10:41,1045.50,1045.50,1045.25,1045.50,270,6
05/28/2004,10:42,1045.50,1045.50,1045.25,1045.50,147,9
05/28/2004,10:43,1045.50,1045.75,1045.25,1045.50,368,9
05/28/2004,10:44,1045.75,1045.75,1045.50,1045.50,155,474
05/28/2004,10:45,1045.50,1045.50,1045.00,1045.25,147,271
05/28/2004,10:46,1045.00,1045.25,1044.50,1044.50,55,1304
05/28/2004,10:47,1044.75,1044.75,1044.25,1044.50,385,1182
05/28/2004,10:48,1044.50,1044.75,1044.50,1044.50,399,274
05/28/2004,10:49,1044.50,1044.75,1044.50,1044.50,19,73
05/28/2004,10:50,1044.50,1045.75,1044.50,1045.25,1555,226
05/28/2004,10:51,1045.25,1045.50,1045.00,1045.00,126,351
05/28/2004,10:52,1045.00,1045.25,1044.75,1045.00,132,143
05/28/2004,10:53,1045.00,1045.00,1044.25,1044.75,441,513
05/28/2004,10:54,1045.00,1045.25,1044.50,1044.50,269,384
05/28/2004,10:55,1044.50,1045.00,1044.50,1044.50,104,185
05/28/2004,10:56,1044.50,1044.50,1044.25,1044.50,157,245
05/28/2004,10:57,1044.50,1044.75,1044.50,1044.50,163,154
05/28/2004,10:58,1044.50,1044.50,1044.25,1044.50,19,32
05/28/2004,10:59,1044.50,1044.75,1044.50,1044.75,235,1
05/28/2004,11:00,1044.75,1044.75,1044.25,1044.50,75,164
05/28/2004,11:01,1044.50,1044.75,1044.50,1044.75,195,38
05/28/2004,11:02,1044.75,1045.00,1044.75,1045.00,174,233
05/28/2004,11:03,1044.75,1045.00,1044.75,1045.00,8,8
05/28/2004,11:04,1045.00,1045.00,1044.75,1045.00,12,22
05/28/2004,11:05,1045.00,1045.25,1044.75,1045.00,687,26
05/28/2004,11:06,1045.25,1045.25,1044.75,1045.25,438,206
05/28/2004,11:07,1045.25,1045.75,1045.00,1045.75,458,380
05/28/2004,11:08,1045.75,1045.75,1045.00,1045.00,676,475
05/28/2004,11:09,1045.25,1045.75,1045.25,1045.50,195,69
05/28/2004,11:10,1045.50,1046.25,1045.50,1046.00,1218,395
05/28/2004,11:11,1046.00,1046.50,1045.75,1046.50,2213,446
05/28/2004,11:12,1046.50,1046.75,1046.25,1046.25,861,510
05/28/2004,11:13,1046.25,1046.50,1046.25,1046.50,91,88
05/28/2004,11:14,1046.50,1046.50,1045.75,1045.75,85,509
05/28/2004,11:15,1045.75,1046.00,1045.75,1046.00,160,169
05/28/2004,11:16,1046.00,1046.25,1046.00,1046.25,227,32
05/28/2004,11:17,1046.00,1046.00,1046.00,1046.00,0,319
05/28/2004,11:18,1046.00,1046.25,1045.75,1046.00,113,78
05/28/2004,11:19,1046.00,1046.25,1046.00,1046.25,208,72
05/28/2004,11:20,1046.00,1046.25,1045.50,1045.50,35,191
05/28/2004,11:21,1045.50,1045.50,1045.00,1045.50,28,887
05/28/2004,11:22,1045.50,1045.50,1045.25,1045.25,27,24
05/28/2004,11:23,1045.25,1045.50,1045.25,1045.25,95,80
05/28/2004,11:24,1045.25,1045.50,1045.00,1045.50,306,319
05/28/2004,11:25,1045.25,1045.50,1045.00,1045.25,76,446
05/28/2004,11:26,1045.25,1045.50,1045.25,1045.25,217,103
05/28/2004,11:27,1045.25,1045.50,1045.00,1045.25,35,129
05/28/2004,11:28,1045.25,1045.50,1045.00,1045.25,88,42
05/28/2004,11:29,1045.50,1045.50,1045.00,1045.00,14,120
05/28/2004,11:30,1045.00,1045.25,1044.75,1045.00,215,349
05/28/2004,11:31,1045.25,1045.50,1045.00,1045.25,259,579
05/28/2004,11:32,1045.25,1045.50,1045.25,1045.25,285,1
05/28/2004,11:33,1045.25,1045.50,1045.25,1045.25,11,167
05/28/2004,11:34,1045.25,1045.50,1045.25,1045.25,12,39
05/28/2004,11:35,1045.25,1045.50,1044.75,1044.75,7,349
05/28/2004,11:36,1044.75,1045.00,1044.75,1045.00,180,36
05/28/2004,11:37,1045.00,1045.25,1044.75,1045.00,586,375
05/28/2004,11:38,1044.75,1045.00,1044.50,1044.50,359,489
05/28/2004,11:39,1044.75,1045.00,1044.75,1044.75,4,119
05/28/2004,11:40,1044.75,1044.75,1044.50,1044.50,365,62
05/28/2004,11:41,1044.50,1044.75,1044.00,1044.50,215,1241
05/28/2004,11:42,1044.50,1045.00,1044.50,1044.50,266,387
05/28/2004,11:43,1044.75,1045.00,1044.50,1044.75,151,183
05/28/2004,11:44,1044.75,1044.75,1044.75,1044.75,140,0
05/28/2004,11:45,1044.75,1045.00,1044.50,1044.75,131,285
05/28/2004,11:46,1045.00,1045.25,1044.75,1045.00,166,86
05/28/2004,11:47,1045.00,1045.00,1044.75,1045.00,27,82
05/28/2004,11:48,1045.00,1045.00,1044.75,1045.00,115,100
05/28/2004,11:49,1044.75,1045.00,1044.75,1045.00,131,3
05/28/2004,11:50,1045.00,1045.25,1044.75,1045.00,221,81
05/28/2004,11:51,1045.00,1045.25,1044.75,1045.00,208,115
05/28/2004,11:52,1045.00,1045.25,1045.00,1045.00,44,21
05/28/2004,11:53,1045.00,1045.25,1044.50,1044.75,103,869
05/28/2004,11:54,1044.75,1045.25,1044.75,1044.75,122,49
05/28/2004,11:55,1044.75,1045.00,1044.75,1044.75,25,91
05/28/2004,11:56,1044.75,1045.00,1044.75,1044.75,2,9
05/28/2004,11:57,1044.75,1045.00,1044.75,1045.00,60,307
05/28/2004,11:58,1045.00,1045.00,1044.75,1044.75,113,243
05/28/2004,11:59,1044.75,1044.75,1044.50,1044.50,22,184
05/28/2004,12:00,1044.75,1045.00,1044.50,1045.00,288,97
05/28/2004,12:01,1045.00,1045.00,1044.75,1045.00,201,40
05/28/2004,12:02,1045.00,1045.00,1044.75,1045.00,16,1
05/28/2004,12:03,1045.00,1045.00,1044.75,1045.00,25,12
05/28/2004,12:04,1044.75,1045.25,1044.75,1045.00,202,209
05/28/2004,12:05,1045.00,1045.00,1045.00,1045.00,0,202
05/28/2004,12:06,1045.25,1045.50,1045.00,1045.50,637,71
05/28/2004,12:07,1045.50,1045.50,1045.25,1045.25,22,250
05/28/2004,12:08,1045.00,1045.25,1045.00,1045.25,11,59
05/28/2004,12:09,1045.00,1045.25,1045.00,1045.25,324,68
05/28/2004,12:10,1045.25,1045.25,1045.00,1045.00,121,1
05/28/2004,12:11,1045.00,1045.25,1045.00,1045.25,11,152
05/28/2004,12:12,1045.00,1045.25,1045.00,1045.25,255,10
05/28/2004,12:13,1045.25,1045.25,1045.00,1045.00,222,54
05/28/2004,12:14,1045.00,1045.25,1045.00,1045.00,2,35
05/28/2004,12:15,1045.00,1045.50,1045.00,1045.50,271,13
05/28/2004,12:16,1045.25,1045.50,1045.25,1045.25,34,55
05/28/2004,12:17,1045.25,1045.25,1045.00,1045.25,13,264
05/28/2004,12:18,1045.00,1045.25,1045.00,1045.00,65,116
05/28/2004,12:19,1045.00,1045.25,1044.75,1045.00,321,126
05/28/2004,12:20,1045.25,1045.25,1045.00,1045.25,256,52
05/28/2004,12:21,1045.25,1045.25,1045.00,1045.00,35,4
05/28/2004,12:22,1045.25,1045.25,1045.00,1045.00,2,33
05/28/2004,12:23,1045.00,1045.25,1045.00,1045.00,25,240
05/28/2004,12:24,1045.00,1045.25,1045.00,1045.00,7,167
05/28/2004,12:25,1045.00,1045.00,1044.75,1045.00,45,291
05/28/2004,12:26,1045.00,1045.00,1044.75,1045.00,284,455
05/28/2004,12:27,1045.00,1045.25,1044.75,1045.00,40,18
05/28/2004,12:28,1045.00,1045.25,1045.00,1045.00,2,34
05/28/2004,12:29,1045.00,1045.25,1045.00,1045.00,8,171
05/28/2004,12:30,1044.75,1045.00,1044.75,1045.00,210,14
05/28/2004,12:31,1045.00,1045.00,1044.75,1045.00,15,314
05/28/2004,12:32,1045.00,1045.00,1044.25,1044.25,31,624
05/28/2004,12:33,1044.25,1044.50,1044.00,1044.00,13,1115
05/28/2004,12:34,1044.00,1044.50,1044.00,1044.25,448,113
05/28/2004,12:35,1044.50,1044.50,1044.25,1044.25,2,13
05/28/2004,12:36,1044.50,1044.50,1044.25,1044.50,53,136
05/28/2004,12:37,1044.25,1044.50,1044.25,1044.25,5,65
05/28/2004,12:38,1044.50,1044.75,1044.25,1044.50,188,102
05/28/2004,12:39,1044.50,1044.50,1044.00,1044.00,44,726
05/28/2004,12:40,1044.00,1044.50,1044.00,1044.25,170,45
05/28/2004,12:41,1044.25,1044.50,1044.00,1044.50,40,451
05/28/2004,12:42,1044.25,1044.50,1043.75,1043.75,12,501
05/28/2004,12:43,1044.00,1044.25,1043.75,1044.00,204,522
05/28/2004,12:44,1043.75,1043.75,1043.50,1043.75,563,712
05/28/2004,12:45,1043.75,1043.75,1043.50,1043.50,117,26
05/28/2004,12:46,1043.50,1044.00,1043.50,1043.75,239,180
05/28/2004,12:47,1043.75,1044.00,1043.50,1044.00,156,5
05/28/2004,12:48,1044.00,1044.00,1043.75,1044.00,275,112
05/28/2004,12:49,1044.00,1044.50,1044.00,1044.25,319,247
05/28/2004,12:50,1044.25,1044.25,1044.00,1044.25,105,179
05/28/2004,12:51,1044.25,1044.50,1044.00,1044.00,105,36
05/28/2004,12:52,1044.25,1044.25,1044.00,1044.25,16,6
05/28/2004,12:53,1044.00,1044.50,1044.00,1044.25,105,18
05/28/2004,12:54,1044.25,1044.50,1044.00,1044.00,31,122
05/28/2004,12:55,1044.00,1044.25,1044.00,1044.25,256,6
05/28/2004,12:56,1044.25,1044.25,1044.25,1044.25,229,0
05/28/2004,12:57,1044.25,1045.00,1044.25,1045.00,1281,313
05/28/2004,12:58,1044.75,1045.00,1044.50,1044.75,246,391
05/28/2004,12:59,1044.75,1044.75,1044.25,1044.50,134,567
05/28/2004,13:00,1044.25,1044.75,1044.25,1044.75,252,36
05/28/2004,13:01,1044.50,1044.75,1044.50,1044.50,5,275
05/28/2004,13:02,1044.75,1045.25,1044.50,1044.75,835,276
05/28/2004,13:03,1044.75,1045.00,1044.75,1045.00,339,69
05/28/2004,13:04,1045.00,1045.00,1044.75,1045.00,219,6
05/28/2004,13:05,1045.00,1045.25,1045.00,1045.00,140,117
05/28/2004,13:06,1045.00,1045.00,1045.00,1045.00,0,76
05/28/2004,13:07,1045.00,1045.25,1044.75,1044.75,124,212
05/28/2004,13:08,1044.75,1044.75,1044.50,1044.75,330,208
05/28/2004,13:09,1044.50,1045.25,1044.50,1044.75,419,352
05/28/2004,13:10,1044.75,1045.00,1044.50,1045.00,186,2
05/28/2004,13:11,1044.75,1045.00,1044.50,1044.75,32,230
05/28/2004,13:12,1044.75,1045.00,1044.75,1045.00,30,0
05/28/2004,13:13,1045.00,1045.00,1044.75,1044.75,8,17
05/28/2004,13:14,1045.00,1045.00,1044.75,1044.75,3,130
05/28/2004,13:15,1044.75,1045.00,1044.75,1045.00,245,5
05/28/2004,13:16,1045.00,1045.25,1045.00,1045.00,14,11
05/28/2004,13:17,1045.00,1045.25,1045.00,1045.00,1,14
05/28/2004,13:18,1045.00,1045.25,1045.00,1045.25,161,191
05/28/2004,13:19,1045.00,1045.50,1045.00,1045.25,381,307
05/28/2004,13:20,1045.25,1045.50,1045.00,1045.00,58,325
05/28/2004,13:21,1045.25,1045.25,1045.00,1045.25,112,4
05/28/2004,13:22,1045.25,1045.50,1045.00,1045.25,200,41
05/28/2004,13:23,1045.25,1045.75,1045.25,1045.75,589,21
05/28/2004,13:24,1045.50,1045.75,1045.00,1045.50,326,361
05/28/2004,13:25,1045.75,1046.50,1045.25,1046.25,1853,244
05/28/2004,13:26,1046.25,1046.50,1046.00,1046.25,655,314
05/28/2004,13:27,1046.25,1046.50,1046.00,1046.00,118,544
05/28/2004,13:28,1046.00,1046.25,1045.75,1045.75,31,168
05/28/2004,13:29,1045.75,1046.25,1045.75,1046.00,387,115
05/28/2004,13:30,1046.00,1046.25,1046.00,1046.00,10,421
05/28/2004,13:31,1046.25,1046.25,1046.00,1046.00,88,262
05/28/2004,13:32,1046.00,1046.25,1046.00,1046.00,37,34
05/28/2004,13:33,1046.25,1046.25,1046.00,1046.25,216,20
05/28/2004,13:34,1046.00,1046.25,1046.00,1046.00,82,32
05/28/2004,13:35,1046.25,1046.25,1045.75,1045.75,145,306
05/28/2004,13:36,1045.75,1046.00,1045.50,1045.75,22,291
05/28/2004,13:37,1045.50,1045.75,1045.25,1045.50,113,318
05/28/2004,13:38,1045.50,1045.50,1045.25,1045.50,176,236
05/28/2004,13:39,1045.25,1045.50,1045.25,1045.50,54,21
05/28/2004,13:40,1045.50,1045.50,1045.25,1045.50,19,2
05/28/2004,13:41,1045.25,1045.75,1045.25,1045.50,189,29
05/28/2004,13:42,1045.75,1046.00,1045.50,1045.75,449,46
05/28/2004,13:43,1045.75,1046.00,1045.50,1045.75,59,176
05/28/2004,13:44,1045.75,1045.75,1045.25,1045.50,160,140
05/28/2004,13:45,1045.50,1045.50,1045.25,1045.50,334,115
05/28/2004,13:46,1045.50,1045.75,1045.50,1045.75,195,3
05/28/2004,13:47,1045.75,1045.75,1045.50,1045.75,258,3
05/28/2004,13:48,1045.50,1046.00,1045.50,1045.75,207,106
05/28/2004,13:49,1045.75,1046.00,1045.50,1046.00,211,176
05/28/2004,13:50,1046.00,1046.25,1045.75,1046.00,652,81
05/28/2004,13:51,1046.00,1046.00,1045.75,1046.00,140,1
05/28/2004,13:52,1046.00,1046.25,1045.75,1045.75,9,389
05/28/2004,13:53,1045.75,1046.00,1045.50,1045.75,18,100
05/28/2004,13:54,1045.75,1046.00,1045.50,1046.00,209,3
05/28/2004,13:55,1045.75,1046.00,1045.50,1045.75,91,66
05/28/2004,13:56,1046.00,1046.25,1045.75,1046.00,307,143
05/28/2004,13:57,1045.75,1046.25,1045.75,1046.25,79,5
05/28/2004,13:58,1046.25,1046.25,1045.50,1045.75,136,283
05/28/2004,13:59,1045.75,1045.75,1045.50,1045.75,76,6
05/28/2004,14:00,1045.75,1045.75,1045.75,1045.75,70,0
05/28/2004,14:01,1045.75,1046.25,1045.75,1046.00,1080,185
05/28/2004,14:02,1045.75,1046.00,1045.75,1045.75,20,527
05/28/2004,14:03,1045.75,1046.00,1045.50,1046.00,524,41
05/28/2004,14:04,1045.75,1046.25,1045.75,1046.00,296,61
05/28/2004,14:05,1046.25,1046.25,1046.00,1046.25,52,12
05/28/2004,14:06,1046.25,1046.25,1046.00,1046.25,211,20
05/28/2004,14:07,1046.25,1046.50,1046.00,1046.25,680,192
05/28/2004,14:08,1046.25,1046.50,1045.75,1046.00,161,646
05/28/2004,14:09,1046.00,1046.00,1045.50,1045.50,370,903
05/28/2004,14:10,1045.75,1045.75,1045.25,1045.25,201,834
05/28/2004,14:11,1045.25,1045.50,1044.75,1044.75,367,1146
05/28/2004,14:12,1045.00,1045.25,1044.75,1045.00,225,190
05/28/2004,14:13,1045.25,1045.25,1044.50,1045.00,312,1089
05/28/2004,14:14,1044.75,1044.75,1044.25,1044.50,481,1154
05/28/2004,14:15,1044.50,1045.00,1044.25,1044.50,535,553
05/28/2004,14:16,1044.50,1045.00,1044.25,1044.75,244,56
05/28/2004,14:17,1044.75,1044.75,1044.25,1044.50,25,844
05/28/2004,14:18,1044.50,1044.75,1044.25,1044.75,242,245
05/28/2004,14:19,1044.50,1044.75,1044.25,1044.75,92,126
05/28/2004,14:20,1044.50,1044.75,1044.50,1044.75,429,4
05/28/2004,14:21,1044.75,1045.00,1044.50,1044.75,228,252
05/28/2004,14:22,1044.75,1045.00,1044.50,1045.00,387,8
05/28/2004,14:23,1045.00,1045.25,1044.75,1045.25,333,161
05/28/2004,14:24,1045.25,1045.50,1045.00,1045.50,854,330
05/28/2004,14:25,1045.50,1046.00,1045.25,1046.00,1304,465
05/28/2004,14:26,1046.00,1046.00,1045.50,1045.75,548,224
05/28/2004,14:27,1045.75,1046.25,1045.50,1046.00,999,136
05/28/2004,14:28,1046.00,1046.50,1046.00,1046.50,1671,669
05/28/2004,14:29,1046.50,1046.75,1046.25,1046.25,785,265
05/28/2004,14:30,1046.25,1046.50,1046.25,1046.25,37,472
05/28/2004,14:31,1046.25,1046.25,1045.75,1046.00,295,450
05/28/2004,14:32,1045.75,1046.50,1045.75,1046.50,718,90
05/28/2004,14:33,1046.75,1046.75,1045.75,1046.00,72,388
05/28/2004,14:34,1046.00,1046.00,1045.75,1045.75,9,4
05/28/2004,14:35,1045.75,1046.00,1045.50,1045.50,13,802
05/28/2004,14:36,1045.50,1045.50,1045.00,1045.25,210,505
05/28/2004,14:37,1045.25,1045.50,1045.00,1045.25,581,166
05/28/2004,14:38,1045.50,1045.50,1045.00,1045.00,27,400
05/28/2004,14:39,1045.25,1045.25,1044.75,1045.00,285,511
05/28/2004,14:40,1045.00,1045.25,1044.75,1044.75,231,814
05/28/2004,14:41,1044.75,1045.00,1044.25,1045.00,539,453
05/28/2004,14:42,1044.75,1045.00,1044.50,1044.75,169,420
05/28/2004,14:43,1044.50,1045.25,1044.50,1045.00,805,779
05/28/2004,14:44,1045.00,1045.50,1045.00,1045.50,831,365
05/28/2004,14:45,1045.50,1046.00,1045.50,1045.50,1061,196
05/28/2004,14:46,1045.75,1046.50,1045.75,1046.50,1304,124
05/28/2004,14:47,1046.50,1047.00,1046.25,1046.50,1409,1193
05/28/2004,14:48,1046.75,1047.75,1046.50,1047.50,3274,399
05/28/2004,14:49,1047.75,1048.00,1047.00,1047.25,1434,1718
05/28/2004,14:50,1047.00,1047.25,1046.00,1046.25,818,2003
05/28/2004,14:51,1046.50,1046.50,1046.25,1046.25,215,705
05/28/2004,14:52,1046.25,1046.25,1046.00,1046.25,260,946
05/28/2004,14:53,1046.25,1046.50,1046.00,1046.00,358,587
05/28/2004,14:54,1046.00,1046.25,1045.75,1046.25,310,391
05/28/2004,14:55,1046.00,1046.25,1046.00,1046.25,619,26
05/28/2004,14:56,1046.00,1046.25,1045.50,1046.00,764,990
05/28/2004,14:57,1046.00,1046.25,1045.75,1046.00,886,525
05/28/2004,14:58,1046.00,1046.50,1046.00,1046.50,1957,480
05/28/2004,14:59,1046.50,1046.75,1046.00,1046.25,2457,1959
05/28/2004,15:00,1046.25,1046.75,1046.00,1046.00,2164,3503
05/28/2004,15:01,1046.25,1046.25,1045.25,1045.75,2506,2282
05/28/2004,15:02,1045.75,1046.00,1045.50,1046.00,930,529
05/28/2004,15:03,1046.00,1046.50,1045.75,1046.25,1202,1120
05/28/2004,15:04,1046.25,1046.25,1046.00,1046.00,211,243
05/28/2004,15:05,1046.25,1046.25,1046.00,1046.00,123,173
05/28/2004,15:06,1046.25,1046.50,1046.00,1046.25,1131,108
05/28/2004,15:07,1046.25,1047.25,1046.00,1047.25,1742,248
05/28/2004,15:08,1047.00,1047.25,1046.75,1047.00,67,661
05/28/2004,15:09,1047.00,1047.25,1046.75,1047.00,331,408
05/28/2004,15:10,1047.00,1047.25,1046.75,1046.75,190,586
05/28/2004,15:11,1047.00,1047.25,1046.50,1047.00,850,633
05/28/2004,15:12,1046.75,1047.00,1046.00,1046.25,444,879
05/28/2004,15:13,1046.25,1046.50,1046.00,1046.25,742,616
05/28/2004,15:14,1046.25,1046.75,1046.00,1046.25,1057,687
05/28/2004,15:15,1046.00,1048.25,1046.00,1048.25,2808,1248
05/28/2004,15:16,1048.00,1048.50,1048.00,1048.50,270,29
05/30/2004,17:01,1046.75,1046.75,1045.75,1045.75,0,37
05/30/2004,17:02,1046.50,1046.50,1046.00,1046.00,31,3
05/30/2004,17:03,1046.00,1046.25,1046.00,1046.25,12,5
05/30/2004,17:04,1046.50,1046.50,1046.50,1046.50,17,0
05/30/2004,17:06,1046.75,1046.75,1046.75,1046.75,12,0
05/30/2004,17:07,1046.75,1046.75,1046.75,1046.75,5,0
05/30/2004,17:08,1047.00,1047.00,1047.00,1047.00,10,0
05/30/2004,17:09,1047.25,1047.50,1047.25,1047.50,10,0
05/30/2004,17:10,1047.25,1047.50,1047.25,1047.50,5,1
05/30/2004,17:12,1047.50,1047.75,1047.50,1047.75,6,0
05/30/2004,17:13,1047.75,1048.00,1047.75,1048.00,2,0
05/30/2004,17:14,1048.00,1048.00,1048.00,1048.00,2,0
05/30/2004,17:15,1048.00,1048.00,1048.00,1048.00,4,0
05/30/2004,17:16,1047.75,1048.00,1047.75,1048.00,2,1
05/30/2004,17:17,1047.75,1048.25,1047.75,1048.25,2,13
05/30/2004,17:19,1048.00,1048.00,1048.00,1048.00,0,5
05/30/2004,17:20,1048.00,1048.00,1048.00,1048.00,0,4
05/30/2004,17:22,1047.75,1047.75,1047.50,1047.50,0,9
05/30/2004,17:23,1047.50,1047.50,1047.50,1047.50,0,2
05/30/2004,17:24,1047.75,1047.75,1047.75,1047.75,2,0
05/30/2004,17:26,1047.50,1047.50,1047.50,1047.50,0,4
05/30/2004,17:27,1047.25,1047.25,1047.25,1047.25,0,3
05/30/2004,17:28,1047.50,1047.50,1047.25,1047.25,2,1
05/30/2004,17:29,1047.25,1047.25,1047.00,1047.00,0,23
05/30/2004,17:30,1047.00,1047.00,1047.00,1047.00,0,61
05/30/2004,17:31,1047.00,1047.25,1047.00,1047.25,28,15
05/30/2004,17:32,1047.25,1047.25,1047.25,1047.25,1,0
05/30/2004,17:33,1047.25,1047.25,1047.25,1047.25,23,0
05/30/2004,17:34,1047.25,1047.25,1047.25,1047.25,32,0
05/30/2004,17:35,1047.25,1047.25,1047.25,1047.25,28,0
05/30/2004,17:36,1047.25,1047.25,1047.25,1047.25,13,0
05/30/2004,17:38,1047.00,1047.00,1047.00,1047.00,0,12
05/30/2004,17:39,1047.00,1047.25,1047.00,1047.00,1,7
05/30/2004,17:40,1047.00,1047.00,1047.00,1047.00,0,3
05/30/2004,17:41,1047.00,1047.00,1047.00,1047.00,0,10
05/30/2004,17:46,1047.00,1047.00,1047.00,1047.00,0,3
05/30/2004,17:47,1047.00,1047.25,1047.00,1047.25,1,1
05/30/2004,17:50,1047.25,1047.25,1047.25,1047.25,1,0
05/30/2004,17:55,1047.25,1047.25,1047.25,1047.25,2,0
05/30/2004,17:57,1047.25,1047.25,1047.25,1047.25,5,0
05/30/2004,17:58,1047.00,1047.00,1047.00,1047.00,0,14
05/30/2004,17:59,1047.25,1047.25,1047.25,1047.25,11,0
05/30/2004,18:03,1047.25,1047.25,1047.25,1047.25,3,0
05/30/2004,18:05,1047.25,1047.25,1047.25,1047.25,9,0
05/30/2004,18:06,1047.25,1047.25,1047.25,1047.25,5,0
05/30/2004,18:16,1047.00,1047.00,1047.00,1047.00,0,5
05/30/2004,18:17,1047.25,1047.25,1047.25,1047.25,1,0
05/30/2004,18:18,1047.25,1047.75,1047.25,1047.75,65,0
05/30/2004,18:19,1047.75,1048.00,1047.75,1048.00,12,0
05/30/2004,18:20,1048.00,1048.00,1048.00,1048.00,12,0
05/30/2004,18:21,1047.75,1047.75,1047.75,1047.75,0,1
05/30/2004,18:22,1047.75,1047.75,1047.75,1047.75,0,5
05/30/2004,18:23,1047.75,1047.75,1047.75,1047.75,0,3
05/30/2004,18:24,1047.75,1047.75,1047.75,1047.75,0,6
05/30/2004,18:25,1047.75,1047.75,1047.75,1047.75,0,2
05/30/2004,18:26,1047.75,1047.75,1047.75,1047.75,0,5
05/30/2004,18:30,1047.75,1047.75,1047.75,1047.75,0,4
05/30/2004,18:31,1048.00,1048.00,1047.75,1047.75,10,2
05/30/2004,18:36,1047.75,1047.75,1047.75,1047.75,0,1
05/30/2004,18:37,1047.75,1048.00,1047.75,1048.00,2,10
05/30/2004,18:41,1047.75,1047.75,1047.75,1047.75,0,1
05/30/2004,18:42,1047.75,1047.75,1047.75,1047.75,0,30
05/30/2004,18:43,1047.75,1047.75,1047.75,1047.75,0,2
05/30/2004,18:47,1047.75,1047.75,1047.75,1047.75,0,1
05/30/2004,18:48,1048.00,1048.00,1048.00,1048.00,15,0
05/30/2004,18:49,1048.00,1048.00,1048.00,1048.00,1,0
05/30/2004,18:51,1048.25,1048.25,1048.25,1048.25,1,0
05/30/2004,18:55,1048.25,1048.25,1048.25,1048.25,1,0
05/30/2004,18:58,1047.75,1047.75,1047.75,1047.75,0,1
05/30/2004,18:59,1048.00,1048.00,1048.00,1048.00,2,0
05/30/2004,19:00,1048.00,1048.00,1048.00,1048.00,1,0
05/30/2004,19:01,1047.75,1047.75,1047.75,1047.75,0,2
05/30/2004,19:02,1048.00,1048.00,1048.00,1048.00,2,0
05/30/2004,19:05,1048.00,1048.00,1047.75,1047.75,1,1
05/30/2004,19:06,1047.75,1047.75,1047.25,1047.25,0,45
05/30/2004,19:07,1047.25,1047.25,1047.25,1047.25,0,10
05/30/2004,19:09,1047.25,1047.25,1047.25,1047.25,0,5
05/30/2004,19:13,1047.25,1047.25,1047.25,1047.25,0,1
05/30/2004,19:14,1047.00,1047.00,1047.00,1047.00,0,22
05/30/2004,19:15,1047.00,1047.25,1047.00,1047.25,35,13
05/30/2004,19:16,1047.00,1047.00,1047.00,1047.00,0,5
05/30/2004,19:17,1047.00,1047.00,1047.00,1047.00,0,5
05/30/2004,19:23,1047.00,1047.00,1047.00,1047.00,0,6
05/30/2004,19:24,1047.00,1047.00,1047.00,1047.00,0,13
05/30/2004,19:29,1047.00,1047.00,1047.00,1047.00,0,54
05/30/2004,19:31,1047.25,1047.25,1046.75,1047.00,3,1
05/30/2004,19:32,1047.00,1047.00,1047.00,1047.00,2,0
05/30/2004,19:33,1047.00,1047.00,1047.00,1047.00,1,0
05/30/2004,19:34,1047.00,1047.00,1047.00,1047.00,4,0
05/30/2004,19:35,1047.00,1047.00,1047.00,1047.00,3,0
05/30/2004,19:36,1047.00,1047.00,1047.00,1047.00,1,0
05/30/2004,19:39,1047.25,1047.25,1047.25,1047.25,4,0
05/30/2004,19:44,1047.25,1047.25,1047.25,1047.25,1,0
05/30/2004,19:45,1047.25,1047.25,1047.25,1047.25,1,0
05/30/2004,19:53,1047.25,1047.25,1047.25,1047.25,1,0
05/30/2004,19:54,1047.25,1047.25,1047.25,1047.25,8,0
05/30/2004,19:56,1047.25,1047.25,1047.25,1047.25,1,0
05/30/2004,20:02,1047.25,1047.25,1047.25,1047.25,5,0
05/30/2004,20:03,1047.25,1047.25,1047.25,1047.25,2,0
05/30/2004,20:07,1047.00,1047.00,1047.00,1047.00,0,1
05/30/2004,20:08,1047.25,1047.25,1047.25,1047.25,2,0
05/30/2004,20:09,1047.25,1047.25,1047.25,1047.25,2,0
05/30/2004,20:11,1047.25,1047.25,1047.25,1047.25,5,0
05/30/2004,20:12,1047.50,1047.50,1047.25,1047.25,6,5
05/30/2004,20:13,1047.00,1047.00,1046.75,1046.75,0,38
05/30/2004,20:14,1047.00,1047.00,1047.00,1047.00,39,0
05/30/2004,20:15,1047.00,1047.00,1047.00,1047.00,38,0
05/30/2004,20:16,1047.00,1047.00,1046.75,1047.00,16,34
05/30/2004,20:17,1047.00,1047.00,1047.00,1047.00,41,0
05/30/2004,20:18,1047.00,1047.00,1047.00,1047.00,1,0
05/30/2004,20:19,1047.00,1047.00,1047.00,1047.00,4,0
05/30/2004,20:20,1047.25,1047.25,1047.25,1047.25,15,0
05/30/2004,20:21,1047.50,1048.00,1047.50,1048.00,48,0
05/30/2004,20:22,1048.00,1048.00,1048.00,1048.00,4,0
05/30/2004,20:25,1047.75,1047.75,1047.50,1047.50,0,16
05/30/2004,20:27,1047.50,1047.50,1047.50,1047.50,0,24
05/30/2004,20:29,1047.75,1047.75,1047.75,1047.75,1,0
05/30/2004,20:32,1047.75,1048.00,1047.75,1048.00,3,0
05/30/2004,20:33,1047.75,1047.75,1047.75,1047.75,0,1
05/30/2004,20:38,1047.50,1047.50,1047.50,1047.50,0,2
05/30/2004,20:39,1047.50,1047.50,1047.50,1047.50,0,15
05/30/2004,20:43,1047.25,1047.25,1047.25,1047.25,0,37
05/30/2004,20:44,1047.00,1047.00,1047.00,1047.00,0,15
05/30/2004,20:45,1047.00,1047.00,1047.00,1047.00,0,1
05/30/2004,20:46,1047.25,1047.25,1047.25,1047.25,1,0
05/30/2004,20:48,1047.25,1047.25,1047.25,1047.25,2,0
05/30/2004,20:49,1047.25,1047.25,1047.25,1047.25,3,0
05/30/2004,20:50,1047.00,1047.00,1047.00,1047.00,0,5
05/30/2004,20:56,1047.00,1047.00,1047.00,1047.00,0,32
05/30/2004,20:57,1047.00,1047.00,1047.00,1047.00,0,15
05/30/2004,20:58,1047.00,1047.00,1047.00,1047.00,0,1
05/30/2004,20:59,1047.00,1047.00,1047.00,1047.00,0,1
05/30/2004,21:00,1046.75,1046.75,1046.75,1046.75,0,21
05/30/2004,21:01,1046.75,1046.75,1046.75,1046.75,0,5
05/30/2004,21:02,1046.75,1046.75,1046.75,1046.75,0,2
05/30/2004,21:03,1046.75,1046.75,1046.75,1046.75,0,5
05/30/2004,21:06,1046.75,1046.75,1046.75,1046.75,0,1
05/30/2004,21:09,1047.00,1047.00,1047.00,1047.00,10,0
05/30/2004,21:10,1046.75,1046.75,1046.75,1046.75,0,3
05/30/2004,21:13,1046.75,1046.75,1046.75,1046.75,0,10
05/30/2004,21:14,1046.75,1046.75,1046.75,1046.75,0,58
05/30/2004,21:15,1046.50,1046.75,1046.50,1046.75,7,1
05/30/2004,21:17,1046.75,1046.75,1046.75,1046.75,1,0
05/30/2004,21:18,1046.75,1046.75,1046.75,1046.75,12,0
05/30/2004,21:19,1046.75,1046.75,1046.50,1046.50,3,3
05/30/2004,21:22,1046.75,1046.75,1046.75,1046.75,5,0
05/30/2004,21:24,1047.00,1047.00,1047.00,1047.00,10,0
05/30/2004,21:29,1046.75,1046.75,1046.75,1046.75,0,1
05/30/2004,21:31,1046.50,1046.75,1046.50,1046.75,1,1
05/30/2004,21:32,1046.75,1046.75,1046.75,1046.75,2,0
05/30/2004,21:35,1046.50,1046.50,1046.50,1046.50,0,1
05/30/2004,21:40,1046.75,1046.75,1046.75,1046.75,1,0
05/30/2004,21:42,1046.75,1046.75,1046.75,1046.75,5,0
05/30/2004,21:45,1047.00,1047.00,1047.00,1047.00,1,0
05/30/2004,21:47,1046.75,1046.75,1046.75,1046.75,0,5
05/30/2004,21:48,1046.75,1046.75,1046.75,1046.75,0,1
05/30/2004,21:54,1046.50,1046.50,1046.50,1046.50,0,27
05/30/2004,21:55,1046.50,1046.50,1046.25,1046.25,0,4
05/30/2004,22:00,1046.25,1046.50,1046.25,1046.50,5,5
05/30/2004,22:01,1046.50,1046.50,1046.50,1046.50,1,0
05/30/2004,22:04,1046.50,1046.50,1046.50,1046.50,2,0
05/30/2004,22:10,1046.25,1046.25,1046.25,1046.25,0,1
05/30/2004,22:11,1046.25,1046.25,1046.25,1046.25,0,1
05/30/2004,22:15,1046.25,1046.25,1046.25,1046.25,0,1
05/30/2004,22:17,1046.25,1046.25,1046.25,1046.25,0,18
05/30/2004,22:19,1046.25,1046.25,1046.25,1046.25,0,3
05/30/2004,22:20,1046.00,1046.00,1046.00,1046.00,0,88
05/30/2004,22:21,1046.25,1046.25,1046.25,1046.25,2,0
05/30/2004,22:22,1046.00,1046.00,1046.00,1046.00,0,5
05/30/2004,22:23,1046.00,1046.00,1046.00,1046.00,0,2
05/30/2004,22:24,1046.00,1046.00,1046.00,1046.00,0,1
05/30/2004,22:25,1046.00,1046.00,1046.00,1046.00,0,1
05/30/2004,22:27,1045.75,1045.75,1045.75,1045.75,0,6
05/30/2004,22:32,1046.00,1046.00,1046.00,1046.00,3,0
05/30/2004,22:35,1046.00,1046.00,1046.00,1046.00,1,0
05/30/2004,22:40,1046.00,1046.00,1046.00,1046.00,2,0
05/30/2004,22:41,1045.75,1045.75,1045.75,1045.75,0,1
05/30/2004,22:42,1045.75,1045.75,1045.75,1045.75,0,2
05/30/2004,22:44,1046.00,1046.00,1046.00,1046.00,1,0
05/30/2004,22:45,1046.00,1046.00,1045.75,1045.75,1,6
05/30/2004,22:46,1046.00,1046.00,1046.00,1046.00,3,0
05/30/2004,22:47,1045.75,1045.75,1045.25,1045.25,0,111
05/30/2004,22:48,1045.25,1045.25,1045.25,1045.25,0,6
05/30/2004,22:49,1045.25,1045.25,1045.25,1045.25,0,1
05/30/2004,22:52,1045.25,1045.25,1045.00,1045.00,0,8
05/30/2004,22:54,1045.00,1045.00,1045.00,1045.00,0,9
05/30/2004,22:55,1045.00,1045.00,1044.75,1044.75,0,6
05/30/2004,22:56,1044.75,1044.75,1044.75,1044.75,0,31
05/30/2004,22:57,1044.50,1044.50,1044.50,1044.50,0,10
05/30/2004,22:58,1044.50,1044.50,1044.25,1044.25,0,10
05/30/2004,22:59,1044.25,1044.25,1044.25,1044.25,0,1
05/30/2004,23:00,1044.50,1044.50,1044.50,1044.50,1,0
05/30/2004,23:01,1044.25,1044.25,1044.25,1044.25,0,9
05/30/2004,23:03,1044.25,1044.25,1044.25,1044.25,0,26
05/30/2004,23:04,1044.25,1044.25,1044.25,1044.25,0,1
05/30/2004,23:05,1044.00,1044.00,1044.00,1044.00,0,12
05/30/2004,23:07,1044.00,1044.00,1044.00,1044.00,0,15
05/30/2004,23:08,1044.25,1044.25,1044.25,1044.25,4,0
05/30/2004,23:10,1044.25,1044.25,1044.25,1044.25,1,0
05/30/2004,23:12,1044.50,1044.50,1044.50,1044.50,1,0
05/30/2004,23:17,1044.50,1044.50,1044.25,1044.50,3,4
05/30/2004,23:19,1044.50,1044.50,1044.50,1044.50,1,0
05/30/2004,23:20,1044.75,1044.75,1044.75,1044.75,2,0
05/30/2004,23:22,1044.75,1044.75,1044.75,1044.75,1,0
05/30/2004,23:28,1044.75,1044.75,1044.75,1044.75,2,0
05/30/2004,23:29,1044.75,1044.75,1044.75,1044.75,1,0
05/30/2004,23:30,1044.50,1044.50,1044.50,1044.50,0,5
05/30/2004,23:31,1044.50,1044.50,1044.50,1044.50,0,1
05/30/2004,23:32,1044.50,1044.50,1044.50,1044.50,0,2
05/30/2004,23:37,1044.75,1044.75,1044.75,1044.75,6,0
05/30/2004,23:38,1044.75,1044.75,1044.50,1044.75,3,1
05/30/2004,23:41,1044.50,1044.50,1044.50,1044.50,0,2
05/30/2004,23:46,1044.50,1044.50,1044.50,1044.50,0,2
05/30/2004,23:48,1044.75,1044.75,1044.75,1044.75,5,0
05/30/2004,23:49,1044.75,1044.75,1044.75,1044.75,5,0
05/30/2004,23:52,1044.75,1044.75,1044.75,1044.75,5,0
05/30/2004,23:53,1044.75,1044.75,1044.75,1044.75,1,0
05/30/2004,23:55,1044.50,1044.50,1044.50,1044.50,0,1
05/30/2004,23:59,1044.50,1044.50,1044.50,1044.50,0,1
05/31/2004,00:01,1044.50,1044.50,1044.50,1044.50,0,5
05/31/2004,00:02,1044.50,1044.50,1044.00,1044.00,0,15
05/31/2004,00:22,1044.25,1044.25,1044.25,1044.25,5,0
05/31/2004,00:23,1044.75,1044.75,1044.75,1044.75,1,0
05/31/2004,00:24,1044.50,1044.50,1044.50,1044.50,0,10
05/31/2004,00:25,1044.50,1044.50,1044.25,1044.25,1,8
05/31/2004,00:26,1044.75,1044.75,1044.25,1044.25,1,10
05/31/2004,00:29,1044.25,1044.25,1044.25,1044.25,0,9
05/31/2004,00:30,1044.25,1044.25,1044.00,1044.00,0,3
05/31/2004,00:31,1044.25,1044.25,1044.25,1044.25,2,0
05/31/2004,00:32,1044.25,1044.25,1044.25,1044.25,5,0
05/31/2004,00:34,1044.50,1044.50,1044.50,1044.50,1,0
05/31/2004,00:38,1044.50,1044.50,1044.50,1044.50,10,0
05/31/2004,00:39,1044.50,1044.50,1044.50,1044.50,2,0
05/31/2004,00:45,1044.50,1044.75,1044.50,1044.75,3,0
05/31/2004,00:46,1044.75,1044.75,1044.75,1044.75,3,0
05/31/2004,00:47,1044.75,1044.75,1044.75,1044.75,5,0
05/31/2004,00:48,1044.75,1044.75,1044.75,1044.75,1,0
05/31/2004,00:50,1045.00,1045.00,1045.00,1045.00,3,0
05/31/2004,00:52,1044.75,1044.75,1044.75,1044.75,0,5
05/31/2004,00:57,1045.00,1045.00,1045.00,1045.00,1,0
05/31/2004,00:58,1044.75,1044.75,1044.75,1044.75,0,1
05/31/2004,01:02,1044.50,1044.50,1044.50,1044.50,0,1
05/31/2004,01:03,1044.75,1044.75,1044.75,1044.75,1,0
05/31/2004,01:11,1044.75,1044.75,1044.75,1044.75,5,0
05/31/2004,01:12,1045.00,1045.00,1045.00,1045.00,1,0
05/31/2004,01:14,1044.75,1044.75,1044.75,1044.75,0,1
05/31/2004,01:17,1044.75,1044.75,1044.75,1044.75,0,3
05/31/2004,01:18,1044.75,1044.75,1044.75,1044.75,0,3
05/31/2004,01:21,1044.75,1044.75,1044.75,1044.75,0,2
05/31/2004,01:23,1044.75,1044.75,1044.75,1044.75,0,3
05/31/2004,01:24,1044.75,1044.75,1044.75,1044.75,0,1
05/31/2004,01:27,1044.75,1044.75,1044.75,1044.75,0,1
05/31/2004,01:30,1044.75,1044.75,1044.75,1044.75,0,3
05/31/2004,01:32,1045.00,1045.00,1045.00,1045.00,8,0
05/31/2004,01:38,1045.00,1045.00,1045.00,1045.00,1,0
05/31/2004,01:39,1044.75,1044.75,1044.75,1044.75,0,1
05/31/2004,01:43,1045.00,1045.00,1045.00,1045.00,2,0
05/31/2004,01:46,1045.00,1045.00,1045.00,1045.00,2,0
05/31/2004,01:50,1044.75,1045.00,1044.50,1045.00,10,6
05/31/2004,01:51,1045.00,1045.00,1045.00,1045.00,5,0
05/31/2004,01:52,1045.00,1045.00,1045.00,1045.00,1,0
05/31/2004,01:53,1045.00,1045.00,1045.00,1045.00,1,0
05/31/2004,01:54,1044.75,1044.75,1044.50,1044.75,10,44
05/31/2004,01:58,1044.75,1044.75,1044.75,1044.75,7,0
05/31/2004,01:59,1044.75,1044.75,1044.75,1044.75,1,0
05/31/2004,02:00,1044.75,1044.75,1044.75,1044.75,18,0
05/31/2004,02:01,1044.75,1044.75,1044.75,1044.75,5,0
05/31/2004,02:02,1045.00,1045.00,1044.75,1044.75,4,14
05/31/2004,02:03,1045.00,1045.00,1045.00,1045.00,1,0
05/31/2004,02:04,1044.75,1044.75,1044.75,1044.75,0,3
05/31/2004,02:06,1044.75,1044.75,1044.50,1044.75,16,6
05/31/2004,02:07,1044.75,1044.75,1044.50,1044.50,23,27
05/31/2004,02:08,1044.50,1044.50,1044.50,1044.50,0,9
05/31/2004,02:10,1044.50,1044.50,1044.50,1044.50,0,2
05/31/2004,02:11,1044.75,1045.00,1044.75,1044.75,41,7
05/31/2004,02:14,1044.75,1044.75,1044.50,1044.50,0,25
05/31/2004,02:15,1044.50,1044.50,1044.25,1044.25,0,67
05/31/2004,02:16,1044.00,1044.25,1044.00,1044.25,4,2
05/31/2004,02:17,1044.25,1044.25,1044.25,1044.25,7,0
05/31/2004,02:19,1044.50,1044.50,1044.50,1044.50,10,0
05/31/2004,02:21,1044.50,1044.50,1044.50,1044.50,11,0
05/31/2004,02:22,1044.50,1044.50,1044.50,1044.50,35,0
05/31/2004,02:26,1044.75,1044.75,1044.50,1044.75,42,10
05/31/2004,02:29,1045.00,1045.00,1044.75,1044.75,1,10
05/31/2004,02:32,1045.00,1045.00,1045.00,1045.00,5,0
05/31/2004,02:33,1044.75,1044.75,1044.75,1044.75,0,37
05/31/2004,02:34,1044.75,1044.75,1044.75,1044.75,0,23
05/31/2004,02:35,1044.75,1044.75,1044.75,1044.75,0,7
05/31/2004,02:38,1044.75,1045.00,1044.75,1045.00,3,51
05/31/2004,02:40,1045.00,1045.00,1045.00,1045.00,12,0
05/31/2004,02:41,1045.25,1045.25,1045.00,1045.00,6,20
05/31/2004,02:49,1045.00,1045.00,1045.00,1045.00,0,1
05/31/2004,02:54,1045.00,1045.00,1045.00,1045.00,0,8
05/31/2004,02:55,1045.25,1045.25,1045.25,1045.25,5,0
05/31/2004,02:56,1045.25,1045.25,1045.25,1045.25,1,0
05/31/2004,03:01,1045.25,1045.25,1045.25,1045.25,4,0
05/31/2004,03:02,1045.25,1045.25,1045.25,1045.25,5,0
05/31/2004,03:03,1045.25,1045.50,1045.25,1045.50,6,0
05/31/2004,03:04,1045.50,1045.50,1045.50,1045.50,1,0
05/31/2004,03:06,1045.25,1045.25,1045.25,1045.25,0,1
05/31/2004,03:07,1045.25,1045.25,1045.25,1045.25,0,1
05/31/2004,03:08,1045.25,1045.25,1045.25,1045.25,0,2
05/31/2004,03:11,1045.25,1045.25,1045.25,1045.25,0,2
05/31/2004,03:12,1045.25,1045.50,1045.25,1045.50,16,2
05/31/2004,03:14,1045.25,1045.25,1045.25,1045.25,0,11
05/31/2004,03:16,1045.25,1045.25,1045.25,1045.25,0,1
05/31/2004,03:17,1045.50,1045.50,1045.50,1045.50,1,0
05/31/2004,03:21,1045.25,1045.25,1045.25,1045.25,0,1
05/31/2004,03:22,1045.25,1045.25,1045.25,1045.25,0,1
05/31/2004,03:23,1045.50,1045.50,1045.50,1045.50,1,0
05/31/2004,03:26,1045.50,1045.50,1045.50,1045.50,5,0
05/31/2004,03:27,1045.50,1045.50,1045.50,1045.50,4,0
05/31/2004,03:28,1045.75,1045.75,1045.75,1045.75,15,0
05/31/2004,03:33,1045.75,1046.00,1045.75,1046.00,28,0
05/31/2004,03:35,1045.75,1045.75,1045.75,1045.75,0,1
05/31/2004,03:36,1045.75,1045.75,1045.75,1045.75,0,1
05/31/2004,03:39,1045.75,1045.75,1045.75,1045.75,0,3
05/31/2004,03:40,1045.75,1045.75,1045.75,1045.75,0,3
05/31/2004,03:51,1046.00,1046.00,1046.00,1046.00,2,0
05/31/2004,03:52,1046.00,1046.00,1046.00,1046.00,2,0
05/31/2004,03:53,1046.00,1046.00,1046.00,1046.00,2,0
05/31/2004,03:54,1046.00,1046.00,1046.00,1046.00,9,0
05/31/2004,03:55,1046.00,1046.00,1046.00,1046.00,20,0
05/31/2004,03:59,1046.25,1046.25,1046.25,1046.25,6,0
05/31/2004,04:02,1046.00,1046.00,1046.00,1046.00,0,3
05/31/2004,04:05,1046.00,1046.00,1046.00,1046.00,0,1
05/31/2004,04:06,1046.00,1046.00,1046.00,1046.00,0,2
05/31/2004,04:07,1046.00,1046.00,1046.00,1046.00,0,2
05/31/2004,04:10,1046.00,1046.00,1046.00,1046.00,0,2
05/31/2004,04:14,1046.00,1046.00,1046.00,1046.00,0,10
05/31/2004,04:19,1046.25,1046.25,1046.25,1046.25,8,0
05/31/2004,04:21,1046.25,1046.50,1046.25,1046.50,5,0
05/31/2004,04:23,1046.50,1046.50,1046.50,1046.50,15,0
05/31/2004,04:24,1046.50,1046.50,1046.50,1046.50,5,0
05/31/2004,04:25,1046.50,1046.50,1046.50,1046.50,10,0
05/31/2004,04:26,1046.50,1046.75,1046.50,1046.75,37,0
05/31/2004,04:28,1046.50,1046.50,1046.50,1046.50,0,1
05/31/2004,04:29,1046.50,1046.50,1046.50,1046.50,0,1
05/31/2004,04:30,1046.50,1046.50,1046.50,1046.50,0,1
05/31/2004,04:33,1046.50,1046.50,1046.25,1046.25,0,40
05/31/2004,04:35,1046.50,1046.50,1046.25,1046.25,1,2
05/31/2004,04:38,1046.25,1046.25,1046.25,1046.25,0,5
05/31/2004,04:39,1046.25,1046.25,1046.00,1046.25,2,2
05/31/2004,04:40,1046.25,1046.25,1046.00,1046.00,1,2
05/31/2004,04:42,1046.25,1046.25,1046.25,1046.25,2,0
05/31/2004,04:50,1046.00,1046.00,1046.00,1046.00,0,8
05/31/2004,04:51,1046.00,1046.00,1046.00,1046.00,0,11
05/31/2004,04:52,1045.75,1046.00,1045.75,1046.00,15,1
05/31/2004,04:53,1046.00,1046.00,1046.00,1046.00,13,0
05/31/2004,04:54,1046.00,1046.00,1046.00,1046.00,2,0
05/31/2004,04:55,1046.25,1046.25,1046.00,1046.00,1,1
05/31/2004,04:58,1046.00,1046.00,1046.00,1046.00,0,1
05/31/2004,04:59,1046.00,1046.00,1046.00,1046.00,0,1
05/31/2004,05:00,1046.00,1046.00,1046.00,1046.00,0,1
05/31/2004,05:01,1046.00,1046.00,1045.75,1045.75,0,24
05/31/2004,05:02,1045.75,1045.75,1045.75,1045.75,0,2
05/31/2004,05:05,1045.75,1045.75,1045.75,1045.75,0,1
05/31/2004,05:08,1045.50,1045.50,1045.50,1045.50,0,1
05/31/2004,05:12,1045.75,1045.75,1045.75,1045.75,2,0
05/31/2004,05:13,1045.75,1045.75,1045.50,1045.50,5,10
05/31/2004,05:14,1045.50,1045.50,1045.50,1045.50,0,8
05/31/2004,05:16,1045.50,1045.50,1045.50,1045.50,0,4
05/31/2004,05:21,1045.50,1045.50,1045.50,1045.50,0,1
05/31/2004,05:30,1045.50,1045.50,1045.50,1045.50,0,3
05/31/2004,05:43,1045.75,1045.75,1045.75,1045.75,63,0
05/31/2004,05:44,1045.50,1045.50,1045.50,1045.50,0,10
05/31/2004,05:45,1045.75,1045.75,1045.75,1045.75,1,0
05/31/2004,05:46,1045.50,1045.50,1045.50,1045.50,0,6
05/31/2004,05:49,1045.50,1045.50,1045.50,1045.50,0,15
05/31/2004,05:50,1045.75,1046.00,1045.75,1046.00,4,0
05/31/2004,05:51,1045.75,1045.75,1045.75,1045.75,0,1
05/31/2004,06:09,1045.50,1045.75,1045.50,1045.75,5,2
05/31/2004,06:18,1045.75,1045.75,1045.75,1045.75,1,0
05/31/2004,06:27,1045.75,1045.75,1045.75,1045.75,1,0
05/31/2004,06:29,1045.50,1045.50,1045.50,1045.50,0,3
05/31/2004,06:33,1045.50,1045.50,1045.50,1045.50,0,6
05/31/2004,06:35,1045.50,1045.50,1045.50,1045.50,0,1
05/31/2004,06:37,1045.25,1045.25,1045.25,1045.25,0,25
05/31/2004,06:38,1045.00,1045.00,1045.00,1045.00,0,1
05/31/2004,06:39,1045.25,1045.25,1045.25,1045.25,2,0
05/31/2004,06:44,1045.50,1045.50,1045.50,1045.50,5,0
05/31/2004,06:47,1045.75,1045.75,1045.75,1045.75,9,0
05/31/2004,06:53,1045.75,1046.00,1045.75,1046.00,3,0
05/31/2004,07:02,1046.00,1046.00,1046.00,1046.00,2,0
05/31/2004,07:05,1045.75,1045.75,1045.75,1045.75,0,2
05/31/2004,07:22,1045.50,1045.50,1045.50,1045.50,0,1
05/31/2004,07:25,1045.50,1045.50,1045.50,1045.50,0,5
05/31/2004,07:32,1045.50,1045.50,1045.50,1045.50,0,6
05/31/2004,07:39,1045.50,1045.50,1045.50,1045.50,0,2
05/31/2004,07:41,1045.25,1045.25,1045.25,1045.25,0,1
05/31/2004,07:43,1045.50,1045.50,1045.50,1045.50,1,0
05/31/2004,07:44,1045.50,1045.50,1045.50,1045.50,1,0
05/31/2004,07:50,1045.50,1045.50,1045.50,1045.50,6,0
05/31/2004,08:12,1045.50,1045.50,1045.50,1045.50,6,0
05/31/2004,08:16,1045.50,1045.50,1045.50,1045.50,2,0
05/31/2004,08:17,1045.50,1045.50,1045.50,1045.50,4,0
05/31/2004,08:18,1045.25,1045.25,1045.25,1045.25,0,1
05/31/2004,08:21,1045.75,1045.75,1045.75,1045.75,1,0
05/31/2004,08:25,1045.75,1045.75,1045.75,1045.75,9,0
05/31/2004,08:29,1045.50,1045.50,1045.50,1045.50,0,8
05/31/2004,08:30,1045.50,1045.50,1045.50,1045.50,0,1
05/31/2004,08:31,1045.50,1045.75,1045.50,1045.50,2,4
05/31/2004,08:33,1045.50,1045.50,1045.25,1045.25,0,3
05/31/2004,08:34,1045.50,1045.50,1045.50,1045.50,4,0
05/31/2004,08:36,1045.75,1045.75,1045.50,1045.75,5,1
05/31/2004,08:41,1045.75,1045.75,1045.50,1045.50,10,1
05/31/2004,08:44,1045.75,1045.75,1045.75,1045.75,1,0
05/31/2004,08:45,1045.50,1045.50,1045.50,1045.50,0,2
05/31/2004,08:46,1045.75,1045.75,1045.75,1045.75,1,0
05/31/2004,08:47,1045.50,1045.50,1045.50,1045.50,0,11
05/31/2004,08:48,1045.75,1045.75,1045.50,1045.50,2,1
05/31/2004,08:49,1045.75,1045.75,1045.75,1045.75,18,0
05/31/2004,08:50,1045.75,1045.75,1045.75,1045.75,9,0
05/31/2004,08:51,1046.00,1046.00,1046.00,1046.00,2,0
05/31/2004,08:52,1045.75,1046.00,1045.75,1045.75,1,6
05/31/2004,08:53,1046.00,1046.00,1046.00,1046.00,1,0
05/31/2004,08:54,1045.75,1045.75,1045.75,1045.75,0,4
05/31/2004,08:55,1046.00,1046.00,1046.00,1046.00,1,0
05/31/2004,08:57,1046.00,1046.25,1046.00,1046.00,6,1
05/31/2004,08:58,1046.00,1046.00,1046.00,1046.00,0,1
05/31/2004,09:00,1046.25,1046.25,1046.00,1046.25,62,1
05/31/2004,09:01,1046.50,1046.50,1046.50,1046.50,1,0
05/31/2004,09:02,1046.50,1046.50,1046.50,1046.50,5,0
05/31/2004,09:03,1046.25,1046.25,1046.25,1046.25,0,1
05/31/2004,09:04,1046.25,1046.25,1046.25,1046.25,0,3
05/31/2004,09:06,1046.25,1046.25,1046.25,1046.25,0,2
05/31/2004,09:07,1046.00,1046.00,1046.00,1046.00,0,4
05/31/2004,09:08,1046.25,1046.25,1046.25,1046.25,3,0
05/31/2004,09:12,1046.25,1046.25,1046.25,1046.25,2,0
05/31/2004,09:18,1046.25,1046.25,1046.25,1046.25,1,0
05/31/2004,09:20,1046.00,1046.00,1046.00,1046.00,0,1
05/31/2004,09:23,1045.75,1045.75,1045.75,1045.75,0,6
05/31/2004,09:27,1046.00,1046.00,1046.00,1046.00,3,0
05/31/2004,09:28,1046.00,1046.00,1046.00,1046.00,2,0
05/31/2004,09:29,1045.75,1045.75,1045.75,1045.75,0,1
05/31/2004,09:31,1046.00,1046.00,1046.00,1046.00,6,0
05/31/2004,09:32,1045.75,1046.00,1045.75,1046.00,1,1
05/31/2004,09:33,1046.25,1046.25,1046.25,1046.25,1,0
05/31/2004,09:34,1046.00,1046.25,1046.00,1046.25,6,10
05/31/2004,09:35,1046.00,1046.00,1045.75,1045.75,0,8
05/31/2004,09:40,1045.75,1045.75,1045.75,1045.75,0,11
05/31/2004,09:42,1045.75,1045.75,1045.75,1045.75,0,5
05/31/2004,09:44,1045.75,1045.75,1045.75,1045.75,0,1
05/31/2004,09:52,1046.00,1046.00,1046.00,1046.00,1,0
05/31/2004,09:55,1046.00,1046.00,1046.00,1046.00,5,0
05/31/2004,09:57,1046.00,1046.25,1046.00,1046.25,7,0
05/31/2004,09:58,1046.25,1046.25,1046.00,1046.00,5,9
05/31/2004,09:59,1046.25,1046.25,1046.25,1046.25,17,0
05/31/2004,10:00,1046.25,1046.25,1046.25,1046.25,19,0
05/31/2004,10:01,1046.50,1046.50,1046.00,1046.00,8,21
05/31/2004,10:02,1046.00,1046.00,1046.00,1046.00,0,1
05/31/2004,10:03,1046.25,1046.25,1046.25,1046.25,2,0
05/31/2004,10:04,1046.25,1046.50,1046.25,1046.50,8,0
05/31/2004,10:05,1046.50,1046.50,1046.25,1046.25,7,22
05/31/2004,10:07,1046.50,1046.50,1046.50,1046.50,4,0
05/31/2004,10:08,1046.50,1046.50,1046.50,1046.50,9,0
05/31/2004,10:09,1046.50,1046.50,1046.50,1046.50,7,0
05/31/2004,10:10,1046.50,1046.75,1046.25,1046.50,20,25
05/31/2004,10:13,1046.75,1046.75,1046.75,1046.75,1,0
05/31/2004,10:14,1046.75,1046.75,1046.75,1046.75,8,0
05/31/2004,10:15,1046.75,1046.75,1046.75,1046.75,7,0
05/31/2004,10:16,1046.75,1046.75,1046.75,1046.75,8,0
05/31/2004,10:17,1046.50,1046.50,1046.50,1046.50,0,20
05/31/2004,10:18,1046.75,1046.75,1046.75,1046.75,3,0
05/31/2004,10:19,1046.50,1046.75,1046.50,1046.75,10,1
05/31/2004,10:20,1046.50,1046.50,1046.50,1046.50,0,10
05/31/2004,10:21,1046.75,1046.75,1046.75,1046.75,5,0
05/31/2004,10:22,1046.75,1047.00,1046.75,1047.00,15,0
05/31/2004,10:23,1047.00,1047.00,1046.50,1046.50,2,10
05/31/2004,10:24,1046.75,1047.00,1046.75,1047.00,7,0
05/31/2004,10:25,1046.75,1046.75,1046.50,1046.50,0,8
05/31/2004,10:26,1046.75,1046.75,1046.75,1046.75,8,0
05/31/2004,10:27,1046.75,1046.75,1046.75,1046.75,1,0
05/31/2004,10:28,1046.75,1046.75,1046.75,1046.75,4,0
05/31/2004,10:29,1046.75,1046.75,1046.75,1046.75,14,0
05/31/2004,10:30,1046.75,1047.00,1046.50,1046.75,19,4
05/31/2004,17:01,1046.50,1046.75,1046.50,1046.50,5,19
05/31/2004,17:02,1046.25,1046.25,1046.25,1046.25,0,20
05/31/2004,17:03,1046.25,1046.25,1046.25,1046.25,0,2
05/31/2004,17:04,1046.25,1046.25,1046.25,1046.25,0,2
05/31/2004,17:05,1046.00,1046.00,1046.00,1046.00,0,1
05/31/2004,17:07,1046.00,1046.00,1046.00,1046.00,0,19
05/31/2004,17:09,1045.75,1045.75,1045.75,1045.75,0,5
05/31/2004,17:10,1046.00,1046.00,1046.00,1046.00,35,0
05/31/2004,17:11,1046.00,1046.00,1046.00,1046.00,5,0
05/31/2004,17:14,1046.00,1046.00,1046.00,1046.00,2,0
05/31/2004,17:17,1046.00,1046.00,1046.00,1046.00,1,0
05/31/2004,17:19,1046.00,1046.00,1045.75,1045.75,7,1
05/31/2004,17:20,1046.00,1046.00,1046.00,1046.00,1,0
05/31/2004,17:21,1046.00,1046.25,1046.00,1046.25,14,0
05/31/2004,17:22,1046.25,1046.50,1046.25,1046.25,11,8
05/31/2004,17:23,1046.25,1046.25,1046.25,1046.25,0,7
05/31/2004,17:24,1046.25,1046.25,1046.25,1046.25,0,9
05/31/2004,17:26,1046.25,1046.25,1046.25,1046.25,0,2
05/31/2004,17:29,1046.50,1046.75,1046.50,1046.75,80,0
05/31/2004,17:30,1046.75,1046.75,1046.75,1046.75,3,0
05/31/2004,17:31,1046.50,1046.50,1046.50,1046.50,0,15
05/31/2004,17:32,1046.75,1046.75,1046.75,1046.75,2,0
05/31/2004,17:34,1046.50,1046.75,1046.50,1046.75,3,2
05/31/2004,17:35,1046.75,1047.25,1046.75,1047.25,36,0
05/31/2004,17:36,1047.25,1047.50,1047.25,1047.50,21,30
05/31/2004,17:37,1047.25,1047.25,1047.25,1047.25,0,6
05/31/2004,17:38,1047.25,1047.25,1047.25,1047.25,0,5
05/31/2004,17:39,1047.00,1047.00,1046.75,1046.75,0,27
05/31/2004,17:41,1047.00,1047.00,1047.00,1047.00,8,0
05/31/2004,17:42,1047.25,1047.25,1047.25,1047.25,5,0
05/31/2004,17:43,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,17:44,1047.00,1047.00,1047.00,1047.00,0,2
05/31/2004,17:47,1047.25,1047.25,1047.25,1047.25,3,0
05/31/2004,17:48,1047.00,1047.00,1047.00,1047.00,0,20
05/31/2004,17:51,1047.25,1047.50,1047.25,1047.50,33,0
05/31/2004,17:52,1047.50,1047.50,1047.50,1047.50,3,0
05/31/2004,17:53,1047.50,1047.50,1047.50,1047.50,5,0
05/31/2004,17:54,1047.75,1047.75,1047.50,1047.50,6,13
05/31/2004,17:55,1047.50,1047.75,1047.50,1047.75,52,10
05/31/2004,17:56,1048.00,1048.00,1047.75,1047.75,20,2
05/31/2004,17:58,1047.50,1047.50,1047.50,1047.50,0,2
05/31/2004,17:59,1047.75,1048.00,1047.75,1048.00,18,0
05/31/2004,18:00,1047.75,1048.00,1047.75,1048.00,3,26
05/31/2004,18:02,1047.75,1048.00,1047.25,1047.25,18,113
05/31/2004,18:03,1047.50,1047.50,1047.50,1047.50,22,0
05/31/2004,18:04,1047.50,1047.50,1047.50,1047.50,2,0
05/31/2004,18:05,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,18:10,1047.50,1047.50,1047.25,1047.25,5,1
05/31/2004,18:11,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,18:14,1047.50,1047.50,1047.50,1047.50,12,0
05/31/2004,18:15,1047.50,1047.50,1047.50,1047.50,8,0
05/31/2004,18:16,1047.50,1047.50,1047.50,1047.50,17,0
05/31/2004,18:19,1047.50,1047.50,1047.50,1047.50,3,0
05/31/2004,18:22,1047.25,1047.25,1047.25,1047.25,0,11
05/31/2004,18:23,1047.25,1047.50,1047.25,1047.50,2,4
05/31/2004,18:24,1047.25,1047.25,1047.25,1047.25,0,9
05/31/2004,18:26,1047.00,1047.00,1047.00,1047.00,0,1
05/31/2004,18:27,1047.00,1047.00,1047.00,1047.00,0,2
05/31/2004,18:28,1047.00,1047.00,1047.00,1047.00,0,2
05/31/2004,18:29,1047.25,1047.25,1047.25,1047.25,11,0
05/31/2004,18:30,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,18:34,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,18:36,1047.25,1047.25,1047.25,1047.25,2,0
05/31/2004,18:44,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,18:47,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,18:48,1047.25,1047.25,1047.25,1047.25,11,0
05/31/2004,18:49,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,18:51,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,18:57,1047.50,1047.50,1047.50,1047.50,7,0
05/31/2004,19:01,1047.50,1047.50,1047.50,1047.50,5,0
05/31/2004,19:02,1047.25,1047.25,1047.25,1047.25,0,13
05/31/2004,19:03,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,19:04,1047.50,1047.50,1047.25,1047.25,1,15
05/31/2004,19:05,1047.25,1047.25,1047.00,1047.00,0,19
05/31/2004,19:06,1046.75,1047.00,1046.75,1047.00,4,34
05/31/2004,19:07,1047.00,1047.00,1046.50,1047.00,4,10
05/31/2004,19:08,1046.75,1046.75,1046.75,1046.75,0,2
05/31/2004,19:10,1046.75,1046.75,1046.75,1046.75,0,1
05/31/2004,19:12,1046.75,1047.25,1046.75,1047.25,8,9
05/31/2004,19:13,1047.00,1047.25,1047.00,1047.25,3,1
05/31/2004,19:14,1047.00,1047.00,1046.75,1047.00,6,31
05/31/2004,19:16,1047.00,1047.25,1047.00,1047.25,6,0
05/31/2004,19:18,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,19:21,1047.25,1047.25,1047.00,1047.00,1,6
05/31/2004,19:24,1047.00,1047.00,1047.00,1047.00,0,5
05/31/2004,19:26,1047.00,1047.00,1047.00,1047.00,0,4
05/31/2004,19:29,1047.00,1047.00,1047.00,1047.00,0,3
05/31/2004,19:31,1047.00,1047.00,1047.00,1047.00,0,1
05/31/2004,19:32,1047.00,1047.00,1047.00,1047.00,0,2
05/31/2004,19:33,1047.25,1047.25,1047.00,1047.00,1,2
05/31/2004,19:35,1047.25,1047.50,1047.25,1047.50,60,0
05/31/2004,19:37,1047.25,1047.50,1047.25,1047.50,1,2
05/31/2004,19:40,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,19:41,1047.50,1047.75,1047.25,1047.25,28,1
05/31/2004,19:42,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,19:51,1047.50,1047.75,1047.50,1047.75,68,0
05/31/2004,19:52,1047.75,1048.00,1047.75,1048.00,7,0
05/31/2004,19:53,1047.75,1048.00,1047.75,1048.00,1,10
05/31/2004,19:55,1047.75,1048.00,1047.75,1048.00,2,6
05/31/2004,19:56,1048.00,1048.00,1047.75,1047.75,1,1
05/31/2004,19:57,1048.00,1048.00,1048.00,1048.00,48,0
05/31/2004,19:58,1048.00,1048.00,1048.00,1048.00,23,0
05/31/2004,19:59,1048.00,1048.25,1048.00,1048.00,5,4
05/31/2004,20:00,1048.00,1048.00,1047.75,1047.75,0,61
05/31/2004,20:01,1047.75,1047.75,1047.50,1047.50,4,29
05/31/2004,20:02,1047.75,1047.75,1047.50,1047.75,7,8
05/31/2004,20:04,1047.75,1048.00,1047.75,1047.75,25,4
05/31/2004,20:05,1048.00,1048.00,1047.75,1048.00,11,25
05/31/2004,20:07,1048.00,1048.00,1048.00,1048.00,61,0
05/31/2004,20:08,1048.00,1048.00,1048.00,1048.00,8,0
05/31/2004,20:09,1048.00,1048.00,1047.75,1047.75,97,1
05/31/2004,20:10,1047.75,1047.75,1047.75,1047.75,0,5
05/31/2004,20:12,1047.75,1047.75,1047.75,1047.75,0,15
05/31/2004,20:14,1048.00,1048.00,1048.00,1048.00,3,0
05/31/2004,20:18,1048.00,1048.00,1048.00,1048.00,1,0
05/31/2004,20:20,1048.00,1048.00,1048.00,1048.00,1,0
05/31/2004,20:21,1048.00,1048.00,1048.00,1048.00,2,0
05/31/2004,20:22,1047.75,1047.75,1047.75,1047.75,0,26
05/31/2004,20:23,1047.75,1047.75,1047.75,1047.75,0,16
05/31/2004,20:24,1047.75,1047.75,1047.75,1047.75,0,10
05/31/2004,20:25,1047.75,1048.00,1047.50,1048.00,3,5
05/31/2004,20:27,1047.75,1047.75,1047.75,1047.75,0,2
05/31/2004,20:28,1047.75,1047.75,1047.75,1047.75,0,1
05/31/2004,20:30,1047.75,1047.75,1047.75,1047.75,0,2
05/31/2004,20:31,1047.75,1047.75,1047.75,1047.75,0,1
05/31/2004,20:32,1047.75,1048.00,1047.75,1047.75,11,4
05/31/2004,20:33,1048.00,1048.00,1047.75,1047.75,1,8
05/31/2004,20:35,1047.50,1047.50,1047.50,1047.50,0,57
05/31/2004,20:36,1047.50,1047.50,1047.50,1047.50,0,6
05/31/2004,20:37,1047.50,1047.50,1047.50,1047.50,0,1
05/31/2004,20:38,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,20:39,1047.50,1047.50,1047.50,1047.50,2,0
05/31/2004,20:40,1047.25,1047.25,1047.00,1047.25,9,75
05/31/2004,20:41,1047.25,1047.50,1047.25,1047.50,6,0
05/31/2004,20:42,1047.25,1047.25,1047.25,1047.25,0,3
05/31/2004,20:44,1047.25,1047.25,1047.25,1047.25,0,4
05/31/2004,20:45,1047.50,1047.50,1047.50,1047.50,2,0
05/31/2004,20:49,1047.50,1047.50,1047.50,1047.50,80,0
05/31/2004,20:50,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,20:51,1047.50,1047.50,1047.50,1047.50,7,0
05/31/2004,20:56,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,20:57,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,20:58,1047.25,1047.25,1047.25,1047.25,0,9
05/31/2004,20:59,1047.25,1047.25,1047.25,1047.25,0,4
05/31/2004,21:01,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,21:02,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,21:04,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,21:06,1047.25,1047.25,1047.25,1047.25,0,4
05/31/2004,21:08,1047.25,1047.25,1047.25,1047.25,0,3
05/31/2004,21:09,1047.00,1047.00,1047.00,1047.00,0,2
05/31/2004,21:12,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,21:13,1047.25,1047.25,1047.25,1047.25,8,0
05/31/2004,21:15,1047.00,1047.50,1047.00,1047.50,6,1
05/31/2004,21:16,1047.25,1047.25,1047.00,1047.00,0,10
05/31/2004,21:21,1047.25,1047.25,1047.25,1047.25,5,0
05/31/2004,21:22,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,21:24,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,21:27,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,21:30,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,21:38,1047.25,1047.25,1047.00,1047.00,0,35
05/31/2004,21:40,1046.75,1047.25,1046.75,1047.25,1,1
05/31/2004,21:41,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,21:42,1047.25,1047.25,1047.25,1047.25,3,0
05/31/2004,21:44,1047.00,1047.00,1047.00,1047.00,0,5
05/31/2004,21:50,1047.00,1047.00,1047.00,1047.00,0,1
05/31/2004,21:51,1047.00,1047.00,1047.00,1047.00,0,1
05/31/2004,21:53,1047.00,1047.00,1047.00,1047.00,0,1
05/31/2004,21:54,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,21:58,1047.25,1047.25,1047.25,1047.25,3,0
05/31/2004,22:01,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,22:03,1047.25,1047.25,1047.25,1047.25,3,0
05/31/2004,22:04,1047.25,1047.25,1047.25,1047.25,6,0
05/31/2004,22:07,1047.00,1047.00,1047.00,1047.00,0,6
05/31/2004,22:09,1047.00,1047.00,1047.00,1047.00,0,1
05/31/2004,22:13,1047.25,1047.25,1047.25,1047.25,1,0
05/31/2004,22:16,1047.00,1047.00,1047.00,1047.00,0,5
05/31/2004,22:26,1047.25,1047.25,1047.25,1047.25,2,0
05/31/2004,22:28,1047.50,1047.50,1047.50,1047.50,2,0
05/31/2004,22:29,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,22:30,1047.25,1047.25,1047.25,1047.25,0,2
05/31/2004,22:32,1047.25,1047.25,1047.25,1047.25,0,2
05/31/2004,22:39,1047.25,1047.25,1047.25,1047.25,0,10
05/31/2004,22:41,1047.25,1047.25,1047.25,1047.25,0,10
05/31/2004,22:47,1047.50,1047.50,1047.25,1047.25,3,1
05/31/2004,22:50,1047.50,1047.50,1047.50,1047.50,11,0
05/31/2004,22:51,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,22:54,1047.50,1047.50,1047.50,1047.50,3,0
05/31/2004,22:55,1047.50,1047.50,1047.50,1047.50,5,0
05/31/2004,22:57,1047.50,1047.50,1047.50,1047.50,3,0
05/31/2004,22:58,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,22:59,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,23:00,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,23:01,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,23:03,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,23:05,1047.50,1047.50,1047.50,1047.50,3,0
05/31/2004,23:06,1047.25,1047.25,1047.25,1047.25,0,2
05/31/2004,23:07,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,23:08,1047.25,1047.25,1047.25,1047.25,0,3
05/31/2004,23:11,1047.25,1047.25,1047.25,1047.25,0,4
05/31/2004,23:17,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,23:18,1047.25,1047.25,1047.25,1047.25,0,1
05/31/2004,23:19,1047.50,1047.50,1047.50,1047.50,1,0
05/31/2004,23:21,1047.25,1047.25,1047.25,1047.25,0,5
05/31/2004,23:26,1047.50,1047.50,1047.50,1047.50,2,0
05/31/2004,23:31,1047.25,1047.25,1047.00,1047.00,0,20
05/31/2004,23:32,1047.00,1047.00,1047.00,1047.00,0,17
05/31/2004,23:36,1047.25,1047.25,1047.25,1047.25,5,0
05/31/2004,23:38,1047.25,1047.50,1047.25,1047.50,18,0
05/31/2004,23:39,1047.25,1047.25,1047.25,1047.25,0,9
05/31/2004,23:43,1047.50,1047.50,1047.50,1047.50,13,0
05/31/2004,23:47,1047.50,1047.50,1047.50,1047.50,2,0
05/31/2004,23:49,1047.50,1047.50,1047.50,1047.50,5,0
05/31/2004,23:52,1047.75,1047.75,1047.75,1047.75,1,0
05/31/2004,23:54,1047.50,1047.50,1047.50,1047.50,0,1
05/31/2004,23:55,1047.50,1047.50,1047.50,1047.50,0,6
05/31/2004,23:57,1047.25,1047.25,1047.25,1047.25,0,2
06/01/2004,00:00,1047.50,1047.50,1047.50,1047.50,1,0
06/01/2004,00:01,1047.50,1047.50,1047.50,1047.50,2,0
06/01/2004,00:03,1047.25,1047.25,1047.25,1047.25,0,2
06/01/2004,00:04,1047.25,1047.25,1047.25,1047.25,0,1
06/01/2004,00:15,1047.25,1047.25,1047.25,1047.25,0,6
06/01/2004,00:21,1047.25,1047.25,1047.25,1047.25,0,3
06/01/2004,00:22,1047.00,1047.00,1047.00,1047.00,0,1
06/01/2004,00:23,1047.00,1047.00,1047.00,1047.00,0,1
06/01/2004,00:25,1047.00,1047.00,1047.00,1047.00,0,1
06/01/2004,00:26,1047.00,1047.00,1047.00,1047.00,0,3
06/01/2004,00:28,1047.00,1047.00,1047.00,1047.00,0,4
06/01/2004,00:29,1047.00,1047.00,1047.00,1047.00,0,6
06/01/2004,00:33,1047.00,1047.00,1047.00,1047.00,0,1
06/01/2004,00:34,1047.00,1047.00,1046.75,1046.75,0,4
06/01/2004,00:35,1046.75,1046.75,1046.75,1046.75,0,1
06/01/2004,00:36,1047.00,1047.00,1047.00,1047.00,2,0
06/01/2004,00:37,1046.75,1046.75,1046.75,1046.75,0,1
06/01/2004,00:38,1046.75,1046.75,1046.75,1046.75,0,38
06/01/2004,00:39,1046.75,1046.75,1046.75,1046.75,0,9
06/01/2004,00:46,1046.75,1046.75,1046.75,1046.75,0,2
06/01/2004,00:51,1046.75,1046.75,1046.75,1046.75,0,17
06/01/2004,00:54,1046.50,1046.50,1046.25,1046.25,0,25
06/01/2004,00:55,1046.25,1046.25,1046.25,1046.25,0,21
06/01/2004,00:56,1046.25,1046.25,1046.25,1046.25,0,22
06/01/2004,00:57,1046.00,1046.25,1046.00,1046.00,5,26
06/01/2004,00:58,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,00:59,1046.00,1046.00,1046.00,1046.00,0,101
06/01/2004,01:00,1046.00,1046.00,1046.00,1046.00,0,6
06/01/2004,01:02,1046.00,1046.00,1046.00,1046.00,0,7
06/01/2004,01:03,1046.00,1046.00,1046.00,1046.00,0,3
06/01/2004,01:05,1045.75,1045.75,1045.75,1045.75,0,12
06/01/2004,01:06,1045.75,1045.75,1045.75,1045.75,0,36
06/01/2004,01:08,1045.50,1045.50,1045.50,1045.50,0,14
06/01/2004,01:09,1045.75,1045.75,1045.75,1045.75,6,0
06/01/2004,01:10,1045.75,1045.75,1045.75,1045.75,1,0
06/01/2004,01:11,1045.75,1045.75,1045.75,1045.75,12,0
06/01/2004,01:12,1045.50,1045.50,1045.50,1045.50,0,1
06/01/2004,01:15,1045.75,1046.00,1045.50,1045.50,4,4
06/01/2004,01:18,1045.75,1045.75,1045.75,1045.75,1,0
06/01/2004,01:19,1046.00,1046.00,1046.00,1046.00,10,0
06/01/2004,01:20,1046.00,1046.00,1046.00,1046.00,3,0
06/01/2004,01:21,1046.00,1046.00,1046.00,1046.00,3,0
06/01/2004,01:28,1046.00,1046.00,1046.00,1046.00,2,0
06/01/2004,01:33,1046.25,1046.25,1046.25,1046.25,1,0
06/01/2004,01:39,1046.00,1046.00,1046.00,1046.00,0,5
06/01/2004,01:40,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,01:46,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,01:47,1046.00,1046.00,1046.00,1046.00,0,2
06/01/2004,01:48,1046.00,1046.00,1046.00,1046.00,0,8
06/01/2004,01:51,1046.00,1046.00,1046.00,1046.00,0,10
06/01/2004,01:52,1045.75,1046.00,1045.75,1046.00,1,31
06/01/2004,01:54,1046.00,1046.00,1046.00,1046.00,8,0
06/01/2004,01:55,1046.00,1046.25,1046.00,1046.00,56,53
06/01/2004,01:56,1046.00,1046.00,1046.00,1046.00,0,3
06/01/2004,02:00,1046.00,1046.00,1046.00,1046.00,0,23
06/01/2004,02:01,1045.75,1046.25,1045.75,1046.25,20,30
06/01/2004,02:02,1046.25,1046.25,1045.75,1046.00,27,12
06/01/2004,02:03,1046.00,1046.00,1045.75,1045.75,25,6
06/01/2004,02:04,1045.75,1045.75,1045.75,1045.75,0,1
06/01/2004,02:05,1046.00,1046.00,1046.00,1046.00,28,0
06/01/2004,02:06,1046.25,1046.25,1046.25,1046.25,2,0
06/01/2004,02:07,1046.00,1046.00,1046.00,1046.00,0,16
06/01/2004,02:08,1046.00,1046.00,1046.00,1046.00,0,5
06/01/2004,02:09,1046.00,1046.00,1045.75,1046.00,3,39
06/01/2004,02:10,1046.00,1046.00,1045.75,1045.75,34,2
06/01/2004,02:11,1045.75,1045.75,1045.50,1045.50,0,83
06/01/2004,02:12,1045.50,1045.50,1045.50,1045.50,0,1
06/01/2004,02:13,1045.50,1045.50,1045.50,1045.50,0,15
06/01/2004,02:14,1045.50,1045.50,1045.50,1045.50,0,14
06/01/2004,02:15,1045.50,1045.50,1045.50,1045.50,0,2
06/01/2004,02:16,1045.50,1045.50,1045.50,1045.50,0,6
06/01/2004,02:17,1045.50,1045.50,1045.25,1045.25,0,81
06/01/2004,02:20,1045.25,1045.25,1045.25,1045.25,0,90
06/01/2004,02:21,1045.00,1045.00,1045.00,1045.00,0,15
06/01/2004,02:22,1045.00,1045.00,1045.00,1045.00,0,71
06/01/2004,02:23,1045.00,1045.00,1044.25,1044.25,2,238
06/01/2004,02:24,1044.25,1044.75,1044.25,1044.75,18,1
06/01/2004,02:25,1044.50,1044.50,1044.25,1044.25,0,47
06/01/2004,02:26,1044.50,1044.50,1044.00,1044.00,27,192
06/01/2004,02:27,1044.00,1044.00,1044.00,1044.00,0,17
06/01/2004,02:28,1044.25,1044.25,1044.00,1044.00,28,11
06/01/2004,02:29,1044.25,1044.25,1044.00,1044.25,221,53
06/01/2004,02:30,1044.25,1044.50,1044.00,1044.00,10,58
06/01/2004,02:31,1044.50,1044.50,1044.25,1044.50,2,10
06/01/2004,02:32,1044.25,1044.25,1044.00,1044.25,23,70
06/01/2004,02:33,1044.25,1044.25,1044.00,1044.00,14,64
06/01/2004,02:34,1044.25,1044.25,1044.00,1044.25,13,8
06/01/2004,02:35,1044.25,1044.25,1044.00,1044.00,8,9
06/01/2004,02:36,1044.25,1044.25,1044.00,1044.00,1,55
06/01/2004,02:37,1044.25,1044.25,1044.00,1044.25,23,2
06/01/2004,02:38,1044.00,1044.00,1043.75,1044.00,14,35
06/01/2004,02:39,1044.00,1044.25,1044.00,1044.25,57,0
06/01/2004,02:40,1044.25,1044.25,1044.00,1044.00,54,65
06/01/2004,02:41,1044.00,1044.00,1043.75,1043.75,17,10
06/01/2004,02:42,1043.75,1043.75,1043.75,1043.75,0,11
06/01/2004,02:43,1044.00,1044.00,1043.75,1044.00,20,10
06/01/2004,02:44,1044.00,1044.25,1043.75,1043.75,7,115
06/01/2004,02:45,1043.75,1043.75,1042.25,1043.00,17,657
06/01/2004,02:46,1043.25,1043.25,1043.00,1043.25,54,10
06/01/2004,02:47,1043.25,1043.25,1043.00,1043.00,5,11
06/01/2004,02:48,1043.00,1043.00,1042.75,1042.75,0,54
06/01/2004,02:49,1042.75,1043.00,1042.75,1042.75,3,12
06/01/2004,02:50,1043.00,1043.00,1042.75,1042.75,11,8
06/01/2004,02:51,1043.00,1043.25,1042.75,1043.00,42,10
06/01/2004,02:52,1043.00,1043.00,1043.00,1043.00,10,0
06/01/2004,02:53,1043.25,1043.25,1043.00,1043.00,58,13
06/01/2004,02:54,1043.00,1043.00,1042.50,1042.50,22,225
06/01/2004,02:55,1042.50,1042.75,1042.50,1042.50,10,71
06/01/2004,02:56,1042.50,1042.50,1042.25,1042.25,0,201
06/01/2004,02:57,1042.25,1042.25,1042.00,1042.25,21,55
06/01/2004,02:58,1042.00,1042.25,1042.00,1042.25,17,13
06/01/2004,02:59,1042.00,1042.50,1042.00,1042.50,54,14
06/01/2004,03:00,1042.25,1042.50,1042.25,1042.50,19,8
06/01/2004,03:01,1042.25,1042.50,1042.25,1042.25,11,133
06/01/2004,03:02,1042.25,1042.50,1042.25,1042.25,25,140
06/01/2004,03:03,1042.25,1042.25,1042.00,1042.00,0,68
06/01/2004,03:04,1042.00,1042.25,1042.00,1042.00,107,12
06/01/2004,03:05,1042.00,1042.25,1042.00,1042.00,35,6
06/01/2004,03:06,1042.00,1042.25,1041.75,1041.75,10,100
06/01/2004,03:07,1042.00,1042.00,1041.50,1041.75,12,70
06/01/2004,03:08,1041.75,1041.75,1041.50,1041.75,13,13
06/01/2004,03:09,1041.75,1041.75,1040.75,1041.00,12,539
06/01/2004,03:10,1041.25,1041.50,1041.00,1041.50,41,43
06/01/2004,03:11,1041.50,1041.75,1041.25,1041.75,83,9
06/01/2004,03:12,1041.75,1041.75,1041.25,1041.75,63,11
06/01/2004,03:13,1041.75,1042.00,1041.50,1042.00,70,8
06/01/2004,03:14,1042.00,1042.00,1041.50,1041.50,11,20
06/01/2004,03:15,1041.25,1041.25,1041.25,1041.25,0,40
06/01/2004,03:16,1041.00,1041.00,1040.75,1041.00,4,51
06/01/2004,03:17,1041.00,1041.00,1041.00,1041.00,22,0
06/01/2004,03:18,1041.25,1041.25,1041.00,1041.00,1,13
06/01/2004,03:19,1041.25,1041.50,1041.00,1041.00,55,16
06/01/2004,03:20,1041.00,1041.25,1041.00,1041.00,17,68
06/01/2004,03:21,1041.00,1041.00,1041.00,1041.00,0,15
06/01/2004,03:22,1041.25,1041.25,1041.00,1041.25,21,10
06/01/2004,03:23,1041.25,1041.25,1041.00,1041.00,12,9
06/01/2004,03:24,1041.50,1041.50,1041.00,1041.25,4,11
06/01/2004,03:25,1041.00,1041.25,1041.00,1041.00,1,72
06/01/2004,03:26,1041.25,1041.25,1041.00,1041.25,7,8
06/01/2004,03:27,1041.25,1041.25,1041.25,1041.25,7,0
06/01/2004,03:28,1041.50,1041.50,1041.25,1041.25,10,9
06/01/2004,03:29,1041.25,1041.25,1041.00,1041.25,16,72
06/01/2004,03:30,1041.50,1041.50,1041.50,1041.50,78,0
06/01/2004,03:31,1041.50,1041.50,1041.25,1041.25,6,38
06/01/2004,03:32,1041.25,1041.25,1040.50,1040.50,16,120
06/01/2004,03:33,1040.50,1040.75,1040.50,1040.75,6,32
06/01/2004,03:34,1040.75,1040.75,1040.50,1040.75,35,8
06/01/2004,03:35,1040.75,1040.75,1040.75,1040.75,25,0
06/01/2004,03:36,1040.75,1040.75,1040.75,1040.75,8,0
06/01/2004,03:37,1041.00,1041.00,1040.75,1041.00,13,10
06/01/2004,03:38,1041.00,1041.00,1040.75,1041.00,15,7
06/01/2004,03:39,1041.00,1041.00,1040.75,1040.75,17,7
06/01/2004,03:40,1041.00,1041.00,1041.00,1041.00,6,0
06/01/2004,03:41,1041.00,1041.25,1040.75,1041.25,17,5
06/01/2004,03:42,1041.25,1041.25,1041.00,1041.25,3,7
06/01/2004,03:43,1041.00,1041.00,1040.75,1041.00,60,18
06/01/2004,03:44,1041.00,1041.00,1040.75,1040.75,3,7
06/01/2004,03:45,1040.75,1040.75,1040.75,1040.75,0,59
06/01/2004,03:46,1041.00,1041.00,1040.75,1041.00,14,7
06/01/2004,03:47,1041.00,1041.00,1040.75,1041.00,3,7
06/01/2004,03:48,1041.00,1041.00,1040.75,1041.00,41,7
06/01/2004,03:49,1041.25,1041.25,1040.75,1040.75,2,9
06/01/2004,03:50,1041.00,1041.00,1040.75,1040.75,5,7
06/01/2004,03:51,1040.75,1040.75,1040.75,1040.75,0,5
06/01/2004,03:52,1041.00,1041.00,1040.75,1040.75,5,7
06/01/2004,03:53,1040.75,1041.00,1040.75,1041.00,5,7
06/01/2004,03:54,1040.75,1041.00,1040.75,1041.00,1,13
06/01/2004,03:55,1041.00,1041.00,1040.75,1040.75,6,8
06/01/2004,03:56,1040.75,1040.75,1040.75,1040.75,0,12
06/01/2004,03:57,1040.75,1040.75,1040.75,1040.75,0,10
06/01/2004,03:58,1040.75,1040.75,1040.75,1040.75,0,10
06/01/2004,03:59,1041.00,1041.00,1040.75,1040.75,2,12
06/01/2004,04:00,1041.00,1041.00,1040.75,1041.00,6,10
06/01/2004,04:01,1040.75,1041.00,1040.75,1041.00,3,16
06/01/2004,04:02,1040.75,1040.75,1040.50,1040.50,0,82
06/01/2004,04:03,1040.50,1040.50,1040.25,1040.50,50,110
06/01/2004,04:04,1040.25,1040.50,1040.25,1040.50,17,10
06/01/2004,04:05,1040.75,1040.75,1040.50,1040.50,2,22
06/01/2004,04:06,1040.50,1040.50,1040.25,1040.25,5,83
06/01/2004,04:07,1040.50,1040.50,1040.50,1040.50,16,0
06/01/2004,04:08,1040.50,1040.50,1040.50,1040.50,10,0
06/01/2004,04:09,1040.50,1040.50,1040.50,1040.50,22,0
06/01/2004,04:10,1040.25,1040.50,1040.25,1040.50,2,11
06/01/2004,04:11,1040.50,1041.00,1040.50,1040.75,77,10
06/01/2004,04:12,1041.00,1041.25,1041.00,1041.00,49,10
06/01/2004,04:13,1041.25,1041.25,1041.00,1041.25,57,10
06/01/2004,04:14,1041.25,1041.25,1041.00,1041.00,12,10
06/01/2004,04:15,1041.25,1041.50,1041.25,1041.25,101,10
06/01/2004,04:16,1041.50,1041.50,1041.50,1041.50,46,0
06/01/2004,04:17,1041.50,1041.50,1041.50,1041.50,59,0
06/01/2004,04:18,1041.50,1041.75,1041.50,1041.75,16,0
06/01/2004,04:19,1041.75,1041.75,1041.25,1041.50,51,37
06/01/2004,04:20,1041.50,1041.50,1041.25,1041.50,54,12
06/01/2004,04:21,1041.25,1041.50,1041.25,1041.50,68,1
06/01/2004,04:22,1041.75,1041.75,1041.50,1041.50,11,48
06/01/2004,04:23,1041.50,1041.50,1041.50,1041.50,0,14
06/01/2004,04:24,1041.50,1041.50,1041.25,1041.25,0,33
06/01/2004,04:25,1041.00,1041.25,1041.00,1041.25,15,21
06/01/2004,04:26,1041.00,1041.25,1041.00,1041.25,6,40
06/01/2004,04:27,1041.00,1041.25,1041.00,1041.25,26,10
06/01/2004,04:28,1041.00,1041.25,1040.75,1041.00,28,21
06/01/2004,04:29,1041.00,1041.00,1041.00,1041.00,25,0
06/01/2004,04:30,1041.00,1041.00,1041.00,1041.00,10,0
06/01/2004,04:31,1041.00,1041.00,1040.75,1040.75,10,2
06/01/2004,04:32,1040.75,1041.00,1040.75,1040.75,19,13
06/01/2004,04:33,1041.00,1041.00,1040.75,1041.00,16,11
06/01/2004,04:34,1041.00,1041.00,1040.75,1040.75,5,14
06/01/2004,04:35,1041.00,1041.00,1040.75,1040.75,11,11
06/01/2004,04:36,1040.75,1040.75,1040.50,1040.50,0,79
06/01/2004,04:37,1040.50,1040.75,1040.25,1040.50,7,45
06/01/2004,04:38,1040.25,1040.50,1040.25,1040.50,21,12
06/01/2004,04:39,1040.75,1040.75,1040.25,1040.50,79,66
06/01/2004,04:40,1040.50,1040.50,1040.00,1040.00,39,307
06/01/2004,04:41,1040.25,1040.25,1040.00,1040.25,119,16
06/01/2004,04:42,1040.50,1040.50,1040.25,1040.50,11,11
06/01/2004,04:43,1040.25,1040.50,1040.25,1040.50,1,12
06/01/2004,04:44,1040.75,1040.75,1040.50,1040.50,3,11
06/01/2004,04:45,1040.50,1040.50,1040.50,1040.50,0,26
06/01/2004,04:46,1040.50,1040.75,1040.50,1040.50,2,23
06/01/2004,04:47,1040.75,1040.75,1040.75,1040.75,25,0
06/01/2004,04:48,1040.75,1041.25,1040.75,1041.25,69,0
06/01/2004,04:49,1041.25,1041.25,1041.00,1041.00,2,14
06/01/2004,04:50,1041.00,1041.00,1041.00,1041.00,0,14
06/01/2004,04:51,1040.75,1041.25,1040.75,1041.25,111,11
06/01/2004,04:52,1041.25,1041.25,1041.00,1041.00,22,40
06/01/2004,04:53,1040.75,1041.00,1040.75,1041.00,29,11
06/01/2004,04:54,1041.00,1041.00,1040.75,1040.75,4,22
06/01/2004,04:55,1040.75,1040.75,1040.75,1040.75,0,11
06/01/2004,04:56,1041.00,1041.00,1040.75,1041.00,31,11
06/01/2004,04:57,1041.00,1041.00,1041.00,1041.00,13,0
06/01/2004,04:58,1041.00,1041.25,1041.00,1041.25,77,17
06/01/2004,04:59,1041.25,1041.25,1041.25,1041.25,62,0
06/01/2004,05:00,1041.00,1041.00,1041.00,1041.00,0,12
06/01/2004,05:01,1041.25,1041.25,1041.25,1041.25,74,0
06/01/2004,05:02,1041.25,1041.25,1041.00,1041.25,40,11
06/01/2004,05:03,1041.25,1041.50,1041.25,1041.25,55,11
06/01/2004,05:04,1041.50,1041.50,1041.25,1041.25,1,23
06/01/2004,05:05,1041.25,1041.50,1041.25,1041.50,23,11
06/01/2004,05:06,1041.50,1041.50,1041.50,1041.50,7,0
06/01/2004,05:07,1041.25,1041.25,1041.25,1041.25,0,11
06/01/2004,05:08,1041.25,1041.25,1041.25,1041.25,0,11
06/01/2004,05:09,1041.25,1041.50,1041.25,1041.25,49,7
06/01/2004,05:10,1041.50,1041.50,1041.25,1041.50,10,6
06/01/2004,05:11,1041.75,1041.75,1041.25,1041.50,11,12
06/01/2004,05:12,1041.50,1041.50,1041.25,1041.25,6,10
06/01/2004,05:13,1041.50,1041.75,1041.25,1041.75,20,1
06/01/2004,05:14,1041.75,1041.75,1041.25,1041.50,3,33
06/01/2004,05:15,1041.50,1041.50,1041.50,1041.50,7,0
06/01/2004,05:16,1041.25,1041.50,1041.25,1041.50,13,13
06/01/2004,05:17,1041.50,1041.50,1041.25,1041.25,1,11
06/01/2004,05:18,1041.50,1041.50,1041.50,1041.50,25,0
06/01/2004,05:19,1041.50,1041.50,1041.25,1041.25,18,5
06/01/2004,05:20,1041.25,1041.50,1041.25,1041.50,10,41
06/01/2004,05:21,1041.50,1041.50,1041.25,1041.50,22,11
06/01/2004,05:22,1041.50,1041.50,1041.25,1041.25,1,11
06/01/2004,05:23,1041.25,1041.25,1041.25,1041.25,0,1
06/01/2004,05:24,1041.25,1041.25,1041.25,1041.25,0,11
06/01/2004,05:25,1041.25,1041.50,1041.25,1041.50,54,2
06/01/2004,05:26,1041.50,1041.50,1041.25,1041.50,13,1
06/01/2004,05:28,1041.50,1041.75,1041.50,1041.50,12,1
06/01/2004,05:29,1041.75,1041.75,1041.50,1041.50,2,11
06/01/2004,05:30,1041.75,1041.75,1041.75,1041.75,68,0
06/01/2004,05:31,1042.00,1042.00,1041.75,1041.75,11,11
06/01/2004,05:32,1041.75,1042.25,1041.75,1042.00,51,8
06/01/2004,05:33,1042.00,1042.00,1042.00,1042.00,53,0
06/01/2004,05:34,1042.00,1042.00,1042.00,1042.00,71,0
06/01/2004,05:36,1042.00,1042.25,1042.00,1042.25,44,0
06/01/2004,05:37,1042.00,1042.00,1042.00,1042.00,0,20
06/01/2004,05:38,1042.00,1042.00,1042.00,1042.00,0,1
06/01/2004,05:40,1042.00,1042.00,1042.00,1042.00,0,37
06/01/2004,05:41,1042.00,1042.00,1042.00,1042.00,0,1
06/01/2004,05:42,1042.00,1042.00,1042.00,1042.00,0,21
06/01/2004,05:43,1042.00,1042.00,1042.00,1042.00,0,2
06/01/2004,05:44,1042.00,1042.00,1042.00,1042.00,0,6
06/01/2004,05:46,1042.00,1042.00,1042.00,1042.00,0,21
06/01/2004,05:47,1042.00,1042.00,1042.00,1042.00,0,23
06/01/2004,05:48,1042.00,1042.00,1041.75,1041.75,0,37
06/01/2004,05:49,1041.75,1041.75,1041.25,1041.25,0,92
06/01/2004,05:50,1041.25,1041.50,1041.25,1041.50,6,4
06/01/2004,05:51,1041.50,1041.75,1041.50,1041.75,36,0
06/01/2004,05:52,1041.50,1041.75,1041.50,1041.75,1,6
06/01/2004,05:54,1041.75,1041.75,1041.75,1041.75,10,0
06/01/2004,05:55,1041.50,1041.50,1041.50,1041.50,0,10
06/01/2004,05:56,1041.75,1041.75,1041.75,1041.75,27,0
06/01/2004,05:58,1041.75,1042.00,1041.75,1041.75,44,10
06/01/2004,05:59,1041.75,1041.75,1041.75,1041.75,0,4
06/01/2004,06:00,1042.00,1042.00,1042.00,1042.00,1,0
06/01/2004,06:01,1041.75,1041.75,1041.75,1041.75,0,1
06/01/2004,06:02,1041.75,1041.75,1041.75,1041.75,0,2
06/01/2004,06:03,1041.75,1041.75,1041.75,1041.75,0,5
06/01/2004,06:04,1042.00,1042.00,1041.75,1041.75,2,2
06/01/2004,06:05,1041.75,1041.75,1041.75,1041.75,0,85
06/01/2004,06:07,1041.75,1042.00,1041.75,1042.00,21,1
06/01/2004,06:08,1041.75,1042.00,1041.75,1042.00,1,30
06/01/2004,06:09,1041.75,1041.75,1041.50,1041.75,7,41
06/01/2004,06:11,1042.00,1042.00,1042.00,1042.00,65,0
06/01/2004,06:12,1042.00,1042.25,1042.00,1042.25,64,0
06/01/2004,06:13,1042.25,1042.25,1042.25,1042.25,3,0
06/01/2004,06:14,1042.25,1042.25,1042.25,1042.25,24,0
06/01/2004,06:15,1042.25,1042.25,1042.25,1042.25,1,0
06/01/2004,06:16,1042.25,1042.50,1042.25,1042.50,47,2
06/01/2004,06:17,1042.50,1042.50,1042.50,1042.50,2,0
06/01/2004,06:18,1042.50,1042.50,1042.25,1042.25,4,1
06/01/2004,06:19,1042.50,1042.50,1042.25,1042.25,1,119
06/01/2004,06:20,1042.25,1042.25,1042.25,1042.25,0,7
06/01/2004,06:21,1042.25,1042.25,1042.25,1042.25,0,3
06/01/2004,06:23,1042.25,1042.25,1042.25,1042.25,0,1
06/01/2004,06:24,1042.25,1042.25,1042.00,1042.00,0,144
06/01/2004,06:25,1042.25,1042.25,1042.25,1042.25,14,0
06/01/2004,06:26,1042.25,1042.25,1042.25,1042.25,2,0
06/01/2004,06:27,1042.25,1042.25,1042.25,1042.25,3,0
06/01/2004,06:28,1042.50,1042.50,1042.50,1042.50,1,0
06/01/2004,06:29,1042.25,1042.25,1042.00,1042.25,5,59
06/01/2004,06:30,1042.25,1042.25,1042.25,1042.25,15,0
06/01/2004,06:31,1042.00,1042.50,1042.00,1042.50,16,2
06/01/2004,06:32,1042.50,1042.50,1042.25,1042.50,10,11
06/01/2004,06:33,1042.25,1042.50,1042.25,1042.50,1,2
06/01/2004,06:34,1042.50,1042.50,1042.50,1042.50,1,0
06/01/2004,06:35,1042.25,1042.50,1042.25,1042.50,27,68
06/01/2004,06:36,1042.25,1042.25,1042.25,1042.25,0,22
06/01/2004,06:37,1042.25,1042.25,1042.25,1042.25,0,7
06/01/2004,06:38,1042.25,1042.50,1042.00,1042.50,21,64
06/01/2004,06:39,1042.50,1042.50,1042.00,1042.00,34,42
06/01/2004,06:40,1042.25,1042.25,1042.00,1042.00,2,2
06/01/2004,06:41,1042.00,1042.00,1042.00,1042.00,0,1
06/01/2004,06:42,1042.00,1042.00,1042.00,1042.00,0,1
06/01/2004,06:43,1042.00,1042.00,1042.00,1042.00,0,45
06/01/2004,06:44,1042.00,1042.00,1041.75,1041.75,0,45
06/01/2004,06:45,1042.00,1042.00,1042.00,1042.00,25,0
06/01/2004,06:46,1042.00,1042.00,1042.00,1042.00,10,0
06/01/2004,06:47,1041.75,1042.00,1041.75,1041.75,1,198
06/01/2004,06:48,1041.75,1042.00,1041.75,1042.00,39,3
06/01/2004,06:49,1042.25,1042.25,1042.00,1042.25,13,2
06/01/2004,06:50,1042.25,1042.25,1042.00,1042.00,2,1
06/01/2004,06:51,1042.00,1042.25,1042.00,1042.25,31,1
06/01/2004,06:52,1042.25,1042.25,1042.25,1042.25,109,0
06/01/2004,06:53,1042.50,1042.50,1042.25,1042.50,7,15
06/01/2004,06:55,1042.50,1042.50,1042.50,1042.50,1,0
06/01/2004,06:56,1042.25,1042.25,1042.25,1042.25,0,100
06/01/2004,06:57,1042.25,1042.25,1042.25,1042.25,0,39
06/01/2004,06:58,1042.25,1042.25,1042.00,1042.00,0,29
06/01/2004,06:59,1042.00,1042.25,1042.00,1042.25,5,50
06/01/2004,07:00,1042.00,1042.25,1042.00,1042.00,25,96
06/01/2004,07:01,1042.00,1042.00,1041.75,1041.75,0,5
06/01/2004,07:02,1041.75,1042.00,1041.25,1041.25,3,293
06/01/2004,07:03,1041.25,1041.50,1041.25,1041.50,348,12
06/01/2004,07:04,1041.50,1042.00,1041.50,1042.00,387,6
06/01/2004,07:05,1042.00,1042.50,1042.00,1042.25,323,6
06/01/2004,07:06,1042.25,1042.50,1042.00,1042.50,116,67
06/01/2004,07:07,1042.25,1042.50,1042.25,1042.50,1,20
06/01/2004,07:08,1042.50,1042.50,1042.25,1042.25,16,52
06/01/2004,07:09,1042.25,1042.25,1042.00,1042.00,0,101
06/01/2004,07:10,1042.25,1042.25,1042.25,1042.25,25,0
06/01/2004,07:11,1042.25,1042.50,1042.25,1042.25,34,30
06/01/2004,07:12,1042.50,1042.50,1042.50,1042.50,10,0
06/01/2004,07:13,1042.25,1042.25,1042.25,1042.25,0,6
06/01/2004,07:14,1042.00,1042.00,1042.00,1042.00,0,1
06/01/2004,07:15,1042.25,1042.25,1042.25,1042.25,1,0
06/01/2004,07:16,1042.25,1042.25,1041.75,1041.75,20,234
06/01/2004,07:17,1041.75,1041.75,1041.50,1041.75,37,68
06/01/2004,07:18,1041.75,1042.00,1041.75,1042.00,35,0
06/01/2004,07:19,1042.00,1042.50,1042.00,1042.50,107,2
06/01/2004,07:20,1042.25,1042.25,1042.00,1042.25,1,2
06/01/2004,07:21,1042.25,1042.50,1042.25,1042.25,18,1
06/01/2004,07:22,1042.25,1042.50,1042.25,1042.50,41,10
06/01/2004,07:23,1042.50,1042.50,1042.25,1042.25,1,6
06/01/2004,07:24,1042.25,1042.50,1042.25,1042.50,3,23
06/01/2004,07:25,1042.50,1042.75,1042.50,1042.50,267,184
06/01/2004,07:26,1042.50,1042.75,1042.25,1042.50,5,57
06/01/2004,07:27,1042.50,1042.50,1042.50,1042.50,11,0
06/01/2004,07:28,1042.50,1042.50,1042.25,1042.50,13,1
06/01/2004,07:29,1042.50,1042.50,1042.25,1042.50,13,10
06/01/2004,07:30,1042.25,1042.75,1042.25,1042.50,100,3
06/01/2004,07:31,1042.50,1042.50,1042.50,1042.50,0,40
06/01/2004,07:32,1042.50,1042.75,1042.50,1042.50,192,53
06/01/2004,07:33,1042.50,1042.75,1042.50,1042.50,1,7
06/01/2004,07:34,1042.50,1042.50,1042.25,1042.50,10,28
06/01/2004,07:35,1042.50,1042.50,1042.50,1042.50,16,0
06/01/2004,07:36,1042.25,1042.50,1042.25,1042.50,9,227
06/01/2004,07:37,1042.25,1042.25,1041.75,1042.25,39,101
06/01/2004,07:38,1042.00,1042.00,1042.00,1042.00,0,11
06/01/2004,07:39,1042.00,1042.25,1042.00,1042.25,8,46
06/01/2004,07:40,1042.25,1042.25,1042.00,1042.00,6,1
06/01/2004,07:41,1042.00,1042.25,1042.00,1042.25,85,4
06/01/2004,07:42,1042.25,1042.50,1042.25,1042.50,29,0
06/01/2004,07:43,1042.50,1042.75,1042.50,1042.50,75,1
06/01/2004,07:44,1042.75,1042.75,1042.50,1042.50,6,9
06/01/2004,07:45,1042.50,1042.50,1042.50,1042.50,0,10
06/01/2004,07:46,1042.50,1042.75,1042.25,1042.75,16,14
06/01/2004,07:47,1042.50,1042.50,1042.50,1042.50,0,54
06/01/2004,07:48,1042.50,1042.75,1042.50,1042.75,29,26
06/01/2004,07:49,1042.50,1042.75,1042.50,1042.75,5,36
06/01/2004,07:50,1042.75,1042.75,1042.50,1042.75,8,2
06/01/2004,07:51,1042.50,1042.50,1042.50,1042.50,0,1
06/01/2004,07:52,1042.50,1043.00,1042.50,1042.75,107,7
06/01/2004,07:53,1042.75,1042.75,1042.75,1042.75,2,0
06/01/2004,07:54,1042.75,1042.75,1042.50,1042.75,35,1
06/01/2004,07:56,1042.50,1042.50,1042.50,1042.50,0,2
06/01/2004,07:57,1042.50,1042.50,1042.50,1042.50,0,4
06/01/2004,07:58,1042.75,1042.75,1042.75,1042.75,11,0
06/01/2004,07:59,1042.50,1042.75,1042.50,1042.50,1,139
06/01/2004,08:00,1042.50,1042.50,1042.25,1042.25,0,31
06/01/2004,08:01,1042.25,1042.50,1042.25,1042.50,2,2
06/01/2004,08:02,1042.25,1042.50,1042.25,1042.50,156,1
06/01/2004,08:03,1042.75,1042.75,1042.75,1042.75,10,0
06/01/2004,08:04,1042.75,1042.75,1042.50,1042.75,13,1
06/01/2004,08:05,1042.75,1042.75,1042.75,1042.75,14,0
06/01/2004,08:06,1042.50,1042.50,1042.50,1042.50,0,118
06/01/2004,08:07,1042.75,1042.75,1042.50,1042.50,1,1
06/01/2004,08:08,1042.50,1042.50,1042.50,1042.50,0,2
06/01/2004,08:09,1042.75,1043.00,1042.75,1042.75,74,14
06/01/2004,08:10,1042.75,1042.75,1042.75,1042.75,0,19
06/01/2004,08:11,1042.75,1042.75,1042.75,1042.75,0,20
06/01/2004,08:12,1042.75,1043.00,1042.75,1042.75,6,151
06/01/2004,08:13,1042.75,1043.00,1042.50,1042.75,28,67
06/01/2004,08:14,1042.50,1042.75,1042.50,1042.75,17,1
06/01/2004,08:16,1042.75,1042.75,1042.75,1042.75,16,0
06/01/2004,08:18,1042.75,1042.75,1042.50,1042.75,31,1
06/01/2004,08:19,1042.50,1042.50,1042.50,1042.50,0,4
06/01/2004,08:20,1042.75,1042.75,1042.50,1042.50,9,1
06/01/2004,08:21,1042.75,1042.75,1042.50,1042.75,10,1
06/01/2004,08:22,1042.75,1042.75,1042.75,1042.75,66,0
06/01/2004,08:23,1043.00,1043.00,1042.75,1043.00,3,2
06/01/2004,08:24,1042.75,1042.75,1042.75,1042.75,0,79
06/01/2004,08:25,1042.75,1042.75,1042.50,1042.75,16,6
06/01/2004,08:26,1042.75,1042.75,1042.50,1042.75,28,4
06/01/2004,08:27,1042.75,1042.75,1042.50,1042.75,45,103
06/01/2004,08:28,1042.75,1043.00,1042.75,1042.75,117,22
06/01/2004,08:29,1042.75,1043.25,1042.75,1043.25,139,48
06/01/2004,08:30,1043.25,1044.00,1043.00,1044.00,1551,259
06/01/2004,08:31,1044.00,1044.25,1043.50,1043.50,2023,3045
06/01/2004,08:32,1043.50,1043.50,1043.00,1043.25,291,1493
06/01/2004,08:33,1043.00,1043.75,1043.00,1043.25,1396,2216
06/01/2004,08:34,1043.25,1044.00,1043.25,1043.75,1474,500
06/01/2004,08:35,1043.75,1044.00,1043.50,1043.75,2468,445
06/01/2004,08:36,1043.75,1044.25,1043.50,1044.00,1425,345
06/01/2004,08:37,1044.00,1045.00,1044.00,1044.75,2460,1020
06/01/2004,08:38,1045.00,1045.00,1044.25,1044.25,884,1595
06/01/2004,08:39,1044.50,1044.50,1043.75,1044.00,787,1741
06/01/2004,08:40,1044.00,1044.50,1044.00,1044.25,892,352
06/01/2004,08:41,1044.25,1044.50,1043.75,1043.75,183,1113
06/01/2004,08:42,1043.75,1044.25,1043.75,1044.00,659,273
06/01/2004,08:43,1044.25,1044.25,1044.00,1044.25,72,806
06/01/2004,08:44,1044.25,1045.00,1044.00,1045.00,2598,388
06/01/2004,08:45,1045.00,1045.25,1044.75,1045.00,2028,1066
06/01/2004,08:46,1045.00,1045.25,1044.75,1045.00,847,530
06/01/2004,08:47,1045.25,1045.25,1044.75,1045.25,820,995
06/01/2004,08:48,1045.25,1045.50,1045.00,1045.25,898,567
06/01/2004,08:49,1045.25,1045.50,1044.75,1044.75,519,2044
06/01/2004,08:50,1044.75,1045.00,1044.50,1045.00,828,596
06/01/2004,08:51,1045.00,1045.25,1044.75,1045.25,631,96
06/01/2004,08:52,1045.00,1045.25,1045.00,1045.25,340,252
06/01/2004,08:53,1045.25,1045.25,1045.00,1045.25,739,19
06/01/2004,08:54,1045.25,1045.50,1045.25,1045.50,1225,155
06/01/2004,08:55,1045.25,1045.75,1045.25,1045.25,1123,763
06/01/2004,08:56,1045.25,1045.50,1045.00,1045.00,65,1172
06/01/2004,08:57,1045.00,1045.25,1044.75,1045.25,587,625
06/01/2004,08:58,1045.25,1046.50,1045.25,1046.00,4366,827
06/01/2004,08:59,1046.25,1046.25,1045.25,1045.75,303,1951
06/01/2004,09:00,1045.50,1046.00,1045.25,1046.00,356,1331
06/01/2004,09:01,1046.00,1048.00,1045.75,1047.50,5988,2333
06/01/2004,09:02,1047.50,1047.75,1046.75,1046.75,595,2159
06/01/2004,09:03,1046.75,1047.00,1045.50,1045.50,907,3212
06/01/2004,09:04,1045.75,1046.50,1045.50,1046.25,1367,245
06/01/2004,09:05,1046.50,1047.00,1046.25,1046.75,1569,2032
06/01/2004,09:06,1046.75,1046.75,1046.25,1046.50,179,580
06/01/2004,09:07,1046.75,1046.75,1045.50,1046.00,812,2478
06/01/2004,09:08,1046.00,1046.25,1045.50,1046.00,966,555
06/01/2004,09:09,1046.00,1046.50,1046.00,1046.25,1344,1427
06/01/2004,09:10,1046.25,1046.75,1046.00,1046.75,1237,384
06/01/2004,09:11,1046.50,1047.25,1046.50,1046.75,1513,832
06/01/2004,09:12,1047.00,1047.50,1046.75,1047.00,1840,605
06/01/2004,09:13,1047.25,1047.75,1047.00,1047.00,2110,2606
06/01/2004,09:14,1047.00,1047.00,1046.00,1046.00,395,2764
06/01/2004,09:15,1046.00,1046.25,1045.75,1046.00,760,1384
06/01/2004,09:16,1046.25,1046.25,1045.00,1045.25,424,2763
06/01/2004,09:17,1045.00,1045.50,1044.50,1044.75,1074,2650
06/01/2004,09:18,1044.75,1045.00,1044.25,1044.75,1606,2849
06/01/2004,09:19,1044.75,1044.75,1044.50,1044.50,459,449
06/01/2004,09:20,1044.50,1044.75,1044.50,1044.50,273,690
06/01/2004,09:21,1044.50,1044.75,1043.75,1044.50,2098,2358
06/01/2004,09:22,1044.50,1044.50,1043.50,1043.50,278,2514
06/01/2004,09:23,1043.50,1043.75,1043.00,1043.00,847,2117
06/01/2004,09:24,1043.25,1043.50,1043.00,1043.50,1371,796
06/01/2004,09:25,1043.50,1043.75,1043.25,1043.75,1049,336
06/01/2004,09:26,1043.75,1044.00,1043.25,1043.75,1303,764
06/01/2004,09:27,1043.75,1044.00,1043.00,1043.25,716,2146
06/01/2004,09:28,1043.50,1043.75,1043.00,1043.25,448,1855
06/01/2004,09:29,1043.25,1043.75,1043.00,1043.00,215,847
06/01/2004,09:30,1043.00,1043.50,1042.75,1043.25,938,1375
06/01/2004,09:31,1043.50,1043.50,1042.75,1043.25,839,725
06/01/2004,09:32,1043.25,1044.00,1043.25,1043.75,2274,496
06/01/2004,09:33,1044.00,1044.75,1043.75,1044.50,2274,262
06/01/2004,09:34,1044.25,1044.75,1044.25,1044.50,476,514
06/01/2004,09:35,1044.50,1044.75,1044.00,1044.00,280,576
06/01/2004,09:36,1044.25,1044.50,1044.00,1044.50,614,124
06/01/2004,09:37,1044.25,1045.00,1044.25,1044.75,2126,2030
06/01/2004,09:38,1044.50,1044.75,1044.50,1044.50,832,176
06/01/2004,09:39,1044.50,1044.75,1044.25,1044.25,600,2160
06/01/2004,09:40,1044.25,1044.25,1043.75,1043.75,146,823
06/01/2004,09:41,1043.75,1044.50,1043.50,1043.75,690,1847
06/01/2004,09:42,1043.75,1044.50,1043.75,1043.75,509,1284
06/01/2004,09:43,1043.75,1044.25,1043.75,1044.25,484,201
06/01/2004,09:44,1044.00,1044.25,1043.50,1043.50,368,2033
06/01/2004,09:45,1043.50,1043.75,1043.25,1043.25,85,1110
06/01/2004,09:46,1043.25,1043.75,1043.00,1043.75,791,548
06/01/2004,09:47,1043.75,1044.00,1043.50,1044.00,1014,114
06/01/2004,09:48,1044.00,1044.00,1043.50,1043.75,396,389
06/01/2004,09:49,1043.50,1043.75,1043.50,1043.75,336,515
06/01/2004,09:50,1043.75,1044.00,1043.50,1043.50,277,803
06/01/2004,09:51,1043.50,1043.75,1042.75,1043.25,863,2699
06/01/2004,09:52,1043.25,1044.00,1043.00,1043.25,993,2058
06/01/2004,09:53,1043.25,1043.50,1043.00,1043.00,731,421
06/01/2004,09:54,1043.00,1043.75,1043.00,1043.50,430,89
06/01/2004,09:55,1043.50,1044.75,1043.50,1044.50,1794,781
06/01/2004,09:56,1044.50,1044.75,1044.25,1044.50,284,746
06/01/2004,09:57,1044.25,1044.25,1044.00,1044.25,60,388
06/01/2004,09:58,1044.25,1044.50,1044.00,1044.25,510,202
06/01/2004,09:59,1044.25,1045.00,1044.25,1045.00,1603,151
06/01/2004,10:00,1045.00,1045.00,1044.25,1044.50,255,1267
06/01/2004,10:01,1044.50,1044.75,1044.25,1044.75,314,193
06/01/2004,10:02,1044.50,1044.75,1044.00,1044.25,718,861
06/01/2004,10:03,1044.25,1044.50,1044.00,1044.00,498,71
06/01/2004,10:04,1044.00,1044.25,1044.00,1044.25,226,59
06/01/2004,10:05,1044.50,1044.50,1044.25,1044.50,345,21
06/01/2004,10:06,1044.25,1044.25,1043.75,1043.75,680,1518
06/01/2004,10:07,1043.75,1044.25,1043.75,1044.00,416,33
06/01/2004,10:08,1044.25,1044.50,1043.75,1044.00,183,1531
06/01/2004,10:09,1044.00,1044.00,1043.50,1043.50,521,478
06/01/2004,10:10,1043.50,1043.75,1043.00,1043.50,1245,2723
06/01/2004,10:11,1043.75,1044.00,1043.50,1043.75,311,129
06/01/2004,10:12,1044.00,1044.00,1043.50,1043.75,605,1604
06/01/2004,10:13,1043.50,1043.75,1043.50,1043.50,71,299
06/01/2004,10:14,1043.50,1043.75,1043.25,1043.75,178,265
06/01/2004,10:15,1043.75,1044.00,1043.25,1043.25,194,265
06/01/2004,10:16,1043.25,1043.50,1042.50,1042.50,875,5322
06/01/2004,10:17,1042.25,1042.50,1042.00,1042.50,2031,1899
06/01/2004,10:18,1042.50,1042.75,1041.50,1041.50,1384,5022
06/01/2004,10:19,1041.50,1041.75,1041.00,1041.50,2323,3657
06/01/2004,10:20,1041.50,1041.75,1041.00,1041.25,821,1310
06/01/2004,10:21,1041.25,1041.75,1041.25,1041.25,1013,926
06/01/2004,10:22,1041.25,1041.50,1041.00,1041.25,1682,1258
06/01/2004,10:23,1041.25,1041.50,1041.00,1041.25,1051,418
06/01/2004,10:24,1041.25,1041.25,1040.25,1040.50,1729,4477
06/01/2004,10:25,1040.50,1041.50,1040.50,1041.50,2600,1001
06/01/2004,10:26,1041.25,1041.50,1040.75,1040.75,208,1936
06/01/2004,10:27,1040.75,1041.00,1040.00,1040.50,2398,3350
06/01/2004,10:28,1040.75,1041.00,1040.25,1040.50,2268,1252
06/01/2004,10:29,1040.75,1040.75,1040.25,1040.75,1493,1096
06/01/2004,10:30,1040.50,1040.75,1040.00,1040.75,1996,1451
06/01/2004,10:31,1040.50,1041.25,1040.50,1041.00,2886,1100
06/01/2004,10:32,1041.00,1041.75,1041.00,1041.25,1746,1238
06/01/2004,10:33,1041.50,1042.25,1041.25,1041.75,2312,1380
06/01/2004,10:34,1041.75,1041.75,1041.25,1041.25,216,1241
06/01/2004,10:35,1041.25,1041.75,1041.25,1041.25,460,329
06/01/2004,10:36,1041.50,1042.00,1041.50,1041.50,1037,1044
06/01/2004,10:37,1041.75,1041.75,1041.50,1041.50,47,761
06/01/2004,10:38,1041.50,1041.75,1041.25,1041.25,65,766
06/01/2004,10:39,1041.50,1041.50,1040.50,1040.75,485,2000
06/01/2004,10:40,1040.75,1040.75,1040.25,1040.75,777,788
06/01/2004,10:41,1040.75,1040.75,1040.25,1040.50,793,714
06/01/2004,10:42,1040.25,1040.75,1039.75,1040.50,1306,3267
06/01/2004,10:43,1040.25,1041.25,1040.00,1041.25,2469,514
06/01/2004,10:44,1041.00,1041.25,1040.75,1041.00,255,461
06/01/2004,10:45,1041.00,1041.00,1040.75,1041.00,1305,388
06/01/2004,10:46,1041.00,1041.25,1041.00,1041.25,220,33
06/01/2004,10:47,1041.25,1042.00,1041.00,1041.75,2059,386
06/01/2004,10:48,1041.75,1041.75,1041.25,1041.25,101,543
06/01/2004,10:49,1041.25,1041.75,1041.00,1041.75,1393,384
06/01/2004,10:50,1041.75,1042.00,1041.50,1041.75,371,451
06/01/2004,10:51,1041.50,1041.75,1041.50,1041.75,44,70
06/01/2004,10:52,1041.75,1042.00,1041.50,1041.50,699,176
06/01/2004,10:53,1041.75,1042.00,1041.50,1042.00,250,37
06/01/2004,10:54,1042.00,1042.00,1041.75,1042.00,134,254
06/01/2004,10:55,1042.00,1042.75,1041.75,1042.25,2260,1187
06/01/2004,10:56,1042.50,1042.50,1041.75,1042.00,101,856
06/01/2004,10:57,1041.75,1042.00,1041.00,1041.50,136,1757
06/01/2004,10:58,1041.25,1042.25,1041.25,1042.00,728,201
06/01/2004,10:59,1042.00,1042.00,1041.75,1041.75,16,100
06/01/2004,11:00,1041.75,1042.00,1041.50,1041.75,148,193
06/01/2004,11:01,1042.00,1042.50,1042.00,1042.25,936,647
06/01/2004,11:02,1042.25,1042.75,1042.25,1042.50,419,205
06/01/2004,11:03,1042.50,1042.75,1041.50,1042.00,603,1322
06/01/2004,11:04,1042.25,1042.25,1041.75,1041.75,25,74
06/01/2004,11:05,1041.75,1042.00,1041.75,1041.75,29,61
06/01/2004,11:06,1042.00,1042.00,1041.75,1041.75,27,94
06/01/2004,11:07,1041.75,1042.00,1041.75,1041.75,46,351
06/01/2004,11:08,1041.75,1042.00,1041.50,1041.75,13,130
06/01/2004,11:09,1041.75,1042.25,1041.75,1042.25,609,11
06/01/2004,11:10,1042.25,1042.50,1042.00,1042.50,277,274
06/01/2004,11:11,1042.50,1042.50,1041.50,1041.75,64,1092
06/01/2004,11:12,1041.75,1042.00,1041.50,1041.50,204,55
06/01/2004,11:13,1041.50,1042.00,1041.50,1042.00,103,48
06/01/2004,11:14,1042.00,1042.25,1041.75,1042.25,326,90
06/01/2004,11:15,1042.25,1042.25,1042.00,1042.25,442,13
06/01/2004,11:16,1042.25,1042.25,1041.50,1041.75,46,587
06/01/2004,11:17,1041.75,1042.25,1041.75,1042.00,99,11
06/01/2004,11:18,1042.25,1042.25,1042.00,1042.00,492,14
06/01/2004,11:19,1042.25,1042.25,1042.00,1042.25,20,255
06/01/2004,11:20,1042.25,1042.50,1042.25,1042.25,306,14
06/01/2004,11:21,1042.50,1042.50,1042.25,1042.50,8,13
06/01/2004,11:22,1042.25,1042.25,1042.00,1042.00,7,198
06/01/2004,11:23,1042.00,1042.25,1041.25,1041.25,378,972
06/01/2004,11:24,1041.25,1041.75,1041.00,1041.00,297,969
06/01/2004,11:25,1041.00,1041.25,1040.50,1040.50,653,927
06/01/2004,11:26,1040.75,1041.00,1040.50,1041.00,922,130
06/01/2004,11:27,1040.75,1041.25,1040.50,1041.00,648,139
06/01/2004,11:28,1041.25,1041.25,1040.75,1041.25,310,485
06/01/2004,11:29,1041.25,1041.75,1041.00,1041.75,698,137
06/01/2004,11:30,1041.75,1042.00,1041.25,1041.50,360,278
06/01/2004,11:31,1041.50,1041.50,1041.25,1041.50,147,32
06/01/2004,11:32,1041.50,1041.75,1041.25,1041.50,18,51
06/01/2004,11:33,1041.75,1042.00,1041.75,1041.75,215,19
06/01/2004,11:34,1042.00,1042.75,1041.75,1042.75,1855,537
06/01/2004,11:35,1042.75,1043.50,1042.50,1043.00,2263,722
06/01/2004,11:36,1043.00,1043.25,1042.75,1042.75,391,744
06/01/2004,11:37,1042.75,1043.50,1042.75,1043.00,442,227
06/01/2004,11:38,1043.25,1043.25,1042.75,1043.00,222,429
06/01/2004,11:39,1043.00,1043.25,1043.00,1043.00,115,105
06/01/2004,11:40,1043.00,1043.25,1043.00,1043.00,15,374
06/01/2004,11:41,1043.00,1043.00,1042.75,1042.75,200,367
06/01/2004,11:42,1042.75,1042.75,1042.50,1042.50,3,397
06/01/2004,11:43,1042.50,1042.75,1042.50,1042.50,58,464
06/01/2004,11:44,1042.50,1042.75,1042.50,1042.50,18,534
06/01/2004,11:45,1042.50,1043.00,1042.50,1043.00,423,43
06/01/2004,11:46,1042.75,1043.00,1042.50,1042.50,17,73
06/01/2004,11:47,1042.75,1042.75,1042.50,1042.75,191,11
06/01/2004,11:48,1042.75,1043.00,1042.50,1042.50,222,21
06/01/2004,11:49,1042.75,1042.75,1042.50,1042.75,73,17
06/01/2004,11:50,1042.75,1042.75,1042.50,1042.75,253,276
06/01/2004,11:51,1042.50,1042.75,1042.50,1042.75,134,3
06/01/2004,11:52,1042.75,1042.75,1042.50,1042.75,32,54
06/01/2004,11:53,1042.75,1043.00,1042.50,1042.75,244,365
06/01/2004,11:54,1042.75,1043.25,1042.75,1043.00,294,75
06/01/2004,11:55,1042.75,1043.25,1042.75,1043.00,83,52
06/01/2004,11:56,1042.75,1043.00,1042.75,1043.00,112,4
06/01/2004,11:57,1043.00,1043.00,1042.75,1042.75,41,197
06/01/2004,11:58,1042.75,1042.75,1042.50,1042.75,5,220
06/01/2004,11:59,1042.75,1042.75,1042.25,1042.50,35,187
06/01/2004,12:00,1042.25,1042.50,1042.25,1042.25,6,42
06/01/2004,12:01,1042.25,1042.50,1042.25,1042.25,14,133
06/01/2004,12:02,1042.25,1042.50,1042.25,1042.25,18,255
06/01/2004,12:03,1042.25,1042.75,1042.25,1042.50,461,75
06/01/2004,12:04,1042.75,1042.75,1042.50,1042.50,52,111
06/01/2004,12:05,1042.50,1042.75,1042.50,1042.75,25,2
06/01/2004,12:06,1042.75,1042.75,1042.50,1042.50,98,12
06/01/2004,12:07,1042.75,1042.75,1042.50,1042.50,13,109
06/01/2004,12:08,1042.50,1042.75,1042.50,1042.50,186,5
06/01/2004,12:09,1042.75,1043.00,1042.50,1043.00,122,5
06/01/2004,12:10,1043.00,1043.00,1042.75,1043.00,128,2
06/01/2004,12:11,1043.00,1043.00,1042.75,1043.00,221,11
06/01/2004,12:12,1043.00,1043.00,1042.75,1042.75,10,327
06/01/2004,12:13,1042.75,1043.25,1042.75,1042.75,201,128
06/01/2004,12:14,1042.75,1042.75,1042.25,1042.50,84,230
06/01/2004,12:15,1042.50,1042.75,1042.50,1042.50,55,53
06/01/2004,12:16,1042.75,1043.00,1042.50,1043.00,76,11
06/01/2004,12:17,1042.75,1043.00,1042.75,1043.00,138,6
06/01/2004,12:18,1043.00,1043.25,1042.75,1043.00,232,174
06/01/2004,12:19,1043.00,1043.25,1043.00,1043.25,489,33
06/01/2004,12:20,1043.00,1043.25,1042.75,1042.75,30,268
06/01/2004,12:21,1042.75,1042.75,1042.50,1042.50,62,314
06/01/2004,12:22,1042.50,1042.75,1042.25,1042.25,27,302
06/01/2004,12:23,1042.25,1042.75,1042.25,1042.50,44,73
06/01/2004,12:24,1042.75,1042.75,1042.50,1042.50,1,48
06/01/2004,12:25,1042.50,1042.75,1042.25,1042.50,35,261
06/01/2004,12:26,1042.50,1042.50,1042.25,1042.50,101,125
06/01/2004,12:27,1042.50,1042.75,1042.50,1042.50,53,1
06/01/2004,12:28,1042.50,1042.75,1042.50,1042.75,33,15
06/01/2004,12:29,1042.75,1042.75,1042.75,1042.75,56,0
06/01/2004,12:30,1042.75,1042.75,1042.75,1042.75,25,0
06/01/2004,12:31,1042.75,1043.00,1042.75,1042.75,195,6
06/01/2004,12:32,1043.00,1043.00,1042.75,1043.00,54,16
06/01/2004,12:33,1043.00,1043.25,1042.75,1043.00,181,36
06/01/2004,12:34,1043.00,1043.00,1042.50,1042.75,72,284
06/01/2004,12:35,1042.50,1042.50,1041.75,1042.00,175,1167
06/01/2004,12:36,1041.75,1042.00,1041.50,1041.75,296,381
06/01/2004,12:37,1042.00,1042.00,1041.75,1042.00,7,16
06/01/2004,12:38,1042.00,1042.00,1041.50,1041.75,198,253
06/01/2004,12:39,1041.75,1042.00,1041.75,1042.00,112,0
06/01/2004,12:40,1041.75,1042.00,1041.75,1041.75,10,82
06/01/2004,12:41,1041.75,1042.00,1041.50,1041.75,35,219
06/01/2004,12:42,1041.75,1041.75,1041.50,1041.75,74,18
06/01/2004,12:43,1041.50,1041.75,1041.50,1041.75,61,9
06/01/2004,12:44,1041.75,1041.75,1041.50,1041.75,128,2
06/01/2004,12:45,1041.75,1042.00,1041.75,1041.75,27,203
06/01/2004,12:46,1041.75,1042.00,1041.50,1042.00,55,142
06/01/2004,12:47,1042.00,1042.00,1041.75,1042.00,13,170
06/01/2004,12:48,1041.75,1041.75,1041.25,1041.25,156,1082
06/01/2004,12:49,1041.25,1041.50,1040.75,1041.00,903,1096
06/01/2004,12:50,1041.00,1041.00,1040.75,1041.00,181,284
06/01/2004,12:51,1040.75,1041.00,1040.75,1041.00,132,33
06/01/2004,12:52,1041.00,1041.00,1040.75,1041.00,56,104
06/01/2004,12:53,1040.75,1041.00,1040.50,1041.00,300,556
06/01/2004,12:54,1041.00,1041.00,1040.75,1041.00,51,421
06/01/2004,12:55,1041.00,1041.00,1040.75,1040.75,264,14
06/01/2004,12:56,1040.75,1041.25,1040.75,1041.00,275,101
06/01/2004,12:57,1041.25,1041.75,1041.00,1041.50,719,70
06/01/2004,12:58,1041.50,1041.50,1041.00,1041.25,108,239
06/01/2004,12:59,1041.25,1041.50,1041.25,1041.50,86,62
06/01/2004,13:00,1041.50,1041.50,1041.25,1041.25,87,402
06/01/2004,13:01,1041.00,1041.25,1040.50,1040.50,202,577
06/01/2004,13:02,1040.75,1041.25,1040.50,1041.00,794,69
06/01/2004,13:03,1041.25,1041.25,1041.00,1041.25,50,71
06/01/2004,13:04,1041.00,1041.75,1041.00,1041.75,584,5
06/01/2004,13:05,1041.75,1041.75,1041.50,1041.50,122,32
06/01/2004,13:06,1041.50,1041.75,1041.50,1041.50,34,12
06/01/2004,13:07,1041.75,1041.75,1041.50,1041.75,50,8
06/01/2004,13:08,1041.75,1041.75,1041.50,1041.50,22,11
06/01/2004,13:09,1041.50,1042.00,1041.50,1042.00,752,48
06/01/2004,13:10,1042.00,1042.25,1041.75,1042.25,814,287
06/01/2004,13:11,1042.25,1042.25,1041.75,1041.75,196,169
06/01/2004,13:12,1041.75,1042.00,1041.00,1041.00,348,1442
06/01/2004,13:13,1041.00,1041.75,1041.00,1041.50,89,11
06/01/2004,13:14,1041.75,1041.75,1041.50,1041.50,186,147
06/01/2004,13:15,1041.50,1041.75,1041.50,1041.50,299,134
06/01/2004,13:16,1041.50,1041.50,1041.25,1041.25,25,17
06/01/2004,13:17,1041.50,1041.50,1041.25,1041.50,275,91
06/01/2004,13:18,1041.50,1041.75,1041.25,1041.25,148,137
06/01/2004,13:19,1041.50,1041.50,1041.00,1041.25,90,570
06/01/2004,13:20,1041.25,1041.50,1040.75,1040.75,178,861
06/01/2004,13:21,1040.75,1041.00,1040.00,1040.25,760,3438
06/01/2004,13:22,1040.25,1041.00,1040.25,1040.75,1129,940
06/01/2004,13:23,1040.75,1040.75,1040.25,1040.50,361,772
06/01/2004,13:24,1040.50,1040.50,1040.00,1040.25,329,332
06/01/2004,13:25,1040.25,1040.25,1039.50,1039.75,1713,3756
06/01/2004,13:26,1039.75,1040.00,1039.25,1039.75,1225,2717
06/01/2004,13:27,1040.00,1040.00,1039.00,1039.50,606,2921
06/01/2004,13:28,1039.50,1039.50,1038.75,1038.75,1493,2417
06/01/2004,13:29,1039.00,1039.25,1038.50,1038.75,1612,2034
06/01/2004,13:30,1038.75,1039.00,1038.50,1038.75,646,1343
06/01/2004,13:31,1038.75,1039.00,1038.25,1038.75,1636,1471
06/01/2004,13:32,1038.75,1039.00,1038.50,1038.75,795,484
06/01/2004,13:33,1038.75,1039.00,1038.50,1038.50,483,1231
06/01/2004,13:34,1038.50,1038.50,1037.75,1038.25,1086,3165
06/01/2004,13:35,1038.25,1038.75,1038.25,1038.50,713,730
06/01/2004,13:36,1038.25,1038.50,1037.75,1038.00,983,1170
06/01/2004,13:37,1038.00,1039.00,1038.00,1039.00,1404,571
06/01/2004,13:38,1039.00,1039.25,1038.50,1038.75,1334,437
06/01/2004,13:39,1038.75,1039.25,1038.75,1039.25,599,13
06/01/2004,13:40,1039.25,1039.50,1039.00,1039.25,2545,265
06/01/2004,13:41,1039.25,1039.50,1039.00,1039.25,648,1049
06/01/2004,13:42,1039.25,1039.50,1039.00,1039.00,862,596
06/01/2004,13:43,1039.00,1039.50,1038.75,1038.75,1031,1084
06/01/2004,13:44,1039.00,1039.00,1038.75,1039.00,584,687
06/01/2004,13:45,1039.00,1039.25,1038.75,1039.00,686,295
06/01/2004,13:46,1038.75,1039.00,1038.50,1038.75,360,491
06/01/2004,13:47,1038.75,1039.00,1038.75,1038.75,523,208
06/01/2004,13:48,1038.75,1039.25,1038.75,1039.25,456,303
06/01/2004,13:49,1039.25,1039.50,1039.00,1039.25,932,216
06/01/2004,13:50,1039.50,1039.50,1039.00,1039.25,39,349
06/01/2004,13:51,1039.25,1039.25,1038.75,1039.00,30,383
06/01/2004,13:52,1039.00,1039.00,1038.75,1038.75,15,775
06/01/2004,13:53,1038.75,1039.00,1038.50,1038.75,137,598
06/01/2004,13:54,1038.75,1039.25,1038.50,1039.00,674,293
06/01/2004,13:55,1039.25,1039.50,1039.00,1039.50,502,313
06/01/2004,13:56,1039.25,1039.50,1039.25,1039.25,13,638
06/01/2004,13:57,1039.25,1039.25,1038.75,1038.75,73,657
06/01/2004,13:58,1039.00,1039.25,1038.75,1039.25,273,49
06/01/2004,13:59,1039.25,1040.00,1039.00,1040.00,2009,161
06/01/2004,14:00,1040.00,1041.00,1039.75,1040.75,3485,1671
06/01/2004,14:01,1040.75,1040.75,1040.00,1040.25,742,1330
06/01/2004,14:02,1040.25,1040.75,1040.00,1040.50,481,224
06/01/2004,14:03,1040.75,1040.75,1040.25,1040.25,9,626
06/01/2004,14:04,1040.25,1040.50,1040.25,1040.25,6,58
06/01/2004,14:05,1040.25,1040.50,1040.25,1040.25,204,56
06/01/2004,14:06,1040.25,1040.25,1040.00,1040.00,59,570
06/01/2004,14:07,1040.00,1040.50,1040.00,1040.25,315,78
06/01/2004,14:08,1040.50,1040.50,1039.75,1040.00,81,346
06/01/2004,14:09,1040.00,1040.50,1040.00,1040.25,200,178
06/01/2004,14:10,1040.25,1040.50,1040.00,1040.50,354,10
06/01/2004,14:11,1040.50,1040.75,1040.25,1040.75,224,23
06/01/2004,14:12,1040.75,1040.75,1040.25,1040.25,67,313
06/01/2004,14:13,1040.25,1041.50,1040.25,1041.50,1725,213
06/01/2004,14:14,1041.25,1041.50,1041.00,1041.00,599,408
06/01/2004,14:15,1041.00,1041.50,1040.75,1040.75,492,576
06/01/2004,14:16,1040.75,1041.00,1040.50,1040.50,96,588
06/01/2004,14:17,1040.50,1041.00,1040.25,1040.50,261,450
06/01/2004,14:18,1040.50,1040.75,1040.00,1040.25,286,1561
06/01/2004,14:19,1040.00,1040.50,1040.00,1040.25,213,311
06/01/2004,14:20,1040.25,1040.50,1040.00,1040.50,447,318
06/01/2004,14:21,1040.50,1041.00,1040.25,1041.00,381,182
06/01/2004,14:22,1041.00,1041.25,1040.50,1040.75,309,203
06/01/2004,14:23,1040.50,1040.75,1040.00,1040.25,312,508
06/01/2004,14:24,1040.25,1040.50,1039.75,1040.50,565,379
06/01/2004,14:25,1040.75,1041.00,1040.50,1040.75,741,145
06/01/2004,14:26,1040.75,1041.50,1040.75,1041.50,1629,337
06/01/2004,14:27,1041.50,1042.00,1041.25,1042.00,1816,429
06/01/2004,14:28,1042.00,1042.50,1041.75,1042.50,2310,130
06/01/2004,14:29,1042.50,1042.75,1042.00,1042.50,2328,1605
06/01/2004,14:30,1042.50,1042.75,1042.00,1042.50,980,984
06/01/2004,14:31,1042.50,1042.75,1042.25,1042.50,1220,684
06/01/2004,14:32,1042.50,1042.75,1042.25,1042.50,579,259
06/01/2004,14:33,1042.50,1042.75,1042.25,1042.50,794,358
06/01/2004,14:34,1042.50,1044.00,1042.50,1043.50,5727,1528
06/01/2004,14:35,1043.75,1044.00,1043.25,1044.00,1261,1083
06/01/2004,14:36,1043.75,1044.50,1043.75,1044.25,2980,937
06/01/2004,14:37,1044.25,1045.00,1044.25,1044.75,2422,1136
06/01/2004,14:38,1044.75,1044.75,1044.00,1044.75,1313,1296
06/01/2004,14:39,1044.75,1045.00,1044.25,1044.25,749,773
06/01/2004,14:40,1044.25,1044.75,1044.25,1044.50,486,219
06/01/2004,14:41,1044.75,1044.75,1044.25,1044.25,456,652
06/01/2004,14:42,1044.25,1044.50,1044.25,1044.25,255,419
06/01/2004,14:43,1044.25,1044.75,1044.25,1044.75,970,358
06/01/2004,14:44,1044.50,1045.50,1044.50,1045.25,3864,1621
06/01/2004,14:45,1045.25,1046.00,1045.25,1045.25,2502,1642
06/01/2004,14:46,1045.25,1045.50,1045.00,1045.25,249,744
06/01/2004,14:47,1045.25,1045.75,1045.00,1045.75,1411,570
06/01/2004,14:48,1045.50,1046.00,1045.50,1046.00,1938,1724
06/01/2004,14:49,1045.75,1046.75,1045.75,1046.75,4052,1399
06/01/2004,14:50,1046.75,1047.00,1046.50,1046.75,2249,1088
06/01/2004,14:51,1046.75,1047.00,1046.25,1046.75,984,1388
06/01/2004,14:52,1046.50,1046.75,1046.25,1046.50,663,998
06/01/2004,14:53,1046.25,1046.50,1045.50,1045.75,508,3314
06/01/2004,14:54,1045.75,1046.00,1045.50,1046.00,649,664
06/01/2004,14:55,1046.00,1046.00,1045.50,1045.50,564,1251
06/01/2004,14:56,1045.75,1045.75,1045.25,1045.75,788,620
06/01/2004,14:57,1045.50,1046.00,1045.50,1045.75,558,32
06/01/2004,14:58,1046.00,1046.25,1045.75,1046.00,821,366
06/01/2004,14:59,1046.00,1046.25,1045.75,1046.25,719,465
06/01/2004,15:00,1046.25,1046.25,1045.75,1046.25,829,1231
06/01/2004,15:01,1046.00,1046.75,1045.75,1046.50,3087,2110
06/01/2004,15:02,1046.75,1047.00,1046.25,1046.25,804,1959
06/01/2004,15:03,1046.50,1046.50,1046.25,1046.50,778,373
06/01/2004,15:04,1046.50,1047.50,1046.25,1046.75,3710,1910
06/01/2004,15:05,1046.75,1047.00,1046.75,1047.00,922,738
06/01/2004,15:06,1047.00,1047.00,1046.75,1046.75,512,598
06/01/2004,15:07,1047.00,1047.00,1046.50,1046.75,825,1030
06/01/2004,15:08,1046.75,1047.00,1046.75,1046.75,118,618
06/01/2004,15:09,1046.75,1047.25,1046.75,1046.75,295,336
06/01/2004,15:10,1046.75,1047.00,1046.50,1046.75,313,832
06/01/2004,15:11,1046.50,1046.75,1046.25,1046.50,490,830
06/01/2004,15:12,1046.50,1046.75,1046.25,1046.50,1167,1856
06/01/2004,15:13,1046.75,1047.00,1046.50,1047.00,892,592
06/01/2004,15:14,1047.00,1047.00,1046.75,1046.75,310,117
06/01/2004,15:15,1046.75,1047.00,1046.25,1046.50,688,2910
06/01/2004,15:16,1046.25,1046.50,1046.25,1046.50,162,77
06/01/2004,15:31,1046.50,1046.50,1046.25,1046.25,71,49
06/01/2004,15:32,1046.25,1046.50,1046.25,1046.25,3,11
06/01/2004,15:33,1046.25,1046.50,1046.25,1046.25,8,103
06/01/2004,15:34,1046.25,1046.50,1046.25,1046.25,15,48
06/01/2004,15:35,1046.25,1046.50,1046.00,1046.00,1,258
06/01/2004,15:36,1046.00,1046.25,1045.75,1046.00,39,320
06/01/2004,15:37,1046.00,1046.25,1046.00,1046.25,65,1
06/01/2004,15:38,1046.25,1046.25,1046.25,1046.25,3,0
06/01/2004,15:39,1046.50,1046.50,1046.25,1046.50,12,1
06/01/2004,15:40,1046.25,1046.25,1046.25,1046.25,0,52
06/01/2004,15:41,1046.25,1046.50,1046.25,1046.25,151,11
06/01/2004,15:42,1046.50,1046.50,1046.50,1046.50,4,0
06/01/2004,15:43,1046.50,1046.75,1046.50,1046.50,38,71
06/01/2004,15:44,1046.50,1046.50,1046.50,1046.50,0,50
06/01/2004,15:46,1046.50,1046.75,1046.50,1046.50,200,31
06/01/2004,15:47,1046.50,1046.50,1046.50,1046.50,0,1
06/01/2004,15:48,1046.50,1046.50,1046.50,1046.50,0,1
06/01/2004,15:49,1046.75,1046.75,1046.50,1046.50,31,38
06/01/2004,15:50,1046.50,1046.75,1046.50,1046.75,123,43
06/01/2004,15:51,1046.75,1046.75,1046.25,1046.50,44,118
06/01/2004,15:53,1046.25,1046.25,1046.25,1046.25,0,6
06/01/2004,15:54,1046.50,1046.50,1046.25,1046.25,12,63
06/01/2004,15:55,1046.25,1046.25,1046.25,1046.25,0,3
06/01/2004,15:57,1046.25,1046.25,1046.25,1046.25,0,14
06/01/2004,15:58,1046.25,1046.25,1046.25,1046.25,0,6
06/01/2004,15:59,1046.50,1046.50,1046.25,1046.50,2,3
06/01/2004,16:00,1046.25,1046.25,1046.00,1046.25,16,19
06/01/2004,17:01,1046.00,1046.00,1046.00,1046.00,0,2
06/01/2004,17:03,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,17:04,1046.25,1046.25,1046.25,1046.25,1,0
06/01/2004,17:05,1046.25,1046.25,1046.00,1046.25,15,2
06/01/2004,17:06,1046.25,1046.25,1046.25,1046.25,2,0
06/01/2004,17:07,1046.50,1046.50,1046.50,1046.50,69,0
06/01/2004,17:08,1046.75,1046.75,1046.75,1046.75,1,0
06/01/2004,17:09,1046.50,1046.50,1046.50,1046.50,0,10
06/01/2004,17:10,1046.50,1047.00,1046.50,1047.00,57,7
06/01/2004,17:11,1046.75,1047.00,1046.75,1047.00,99,13
06/01/2004,17:12,1047.00,1047.25,1046.75,1046.75,21,5
06/01/2004,17:13,1046.75,1046.75,1046.50,1046.75,9,26
06/01/2004,17:15,1046.75,1046.75,1046.75,1046.75,31,0
06/01/2004,17:17,1046.75,1046.75,1046.50,1046.75,13,10
06/01/2004,17:18,1046.75,1046.75,1046.50,1046.75,7,1
06/01/2004,17:19,1046.75,1047.00,1046.75,1047.00,14,0
06/01/2004,17:23,1047.00,1047.00,1047.00,1047.00,5,0
06/01/2004,17:24,1046.75,1046.75,1046.50,1046.50,0,94
06/01/2004,17:25,1046.50,1046.50,1046.50,1046.50,0,156
06/01/2004,17:26,1046.50,1046.50,1046.50,1046.50,0,88
06/01/2004,17:27,1046.50,1047.00,1046.50,1047.00,170,174
06/01/2004,17:28,1046.75,1047.00,1046.75,1046.75,3,175
06/01/2004,17:29,1046.75,1047.00,1046.75,1046.75,12,112
06/01/2004,17:30,1046.50,1046.75,1046.25,1046.50,65,109
06/01/2004,17:37,1046.75,1046.75,1046.75,1046.75,1,0
06/01/2004,17:38,1046.75,1046.75,1046.50,1046.50,6,11
06/01/2004,17:39,1046.50,1046.50,1046.50,1046.50,0,1
06/01/2004,17:41,1046.25,1046.25,1046.25,1046.25,0,38
06/01/2004,17:43,1046.00,1046.00,1046.00,1046.00,0,16
06/01/2004,17:44,1046.00,1046.00,1045.75,1046.00,11,45
06/01/2004,17:45,1046.00,1046.00,1045.75,1045.75,15,3
06/01/2004,17:46,1045.75,1045.75,1045.75,1045.75,0,3
06/01/2004,17:48,1046.00,1046.00,1045.75,1045.75,1,1
06/01/2004,17:49,1046.00,1046.00,1046.00,1046.00,1,0
06/01/2004,17:50,1046.00,1046.00,1046.00,1046.00,5,0
06/01/2004,17:52,1046.00,1046.00,1046.00,1046.00,12,0
06/01/2004,17:53,1046.00,1046.00,1046.00,1046.00,1,0
06/01/2004,17:55,1046.00,1046.00,1045.75,1045.75,11,25
06/01/2004,18:00,1046.00,1046.00,1046.00,1046.00,30,0
06/01/2004,18:01,1046.25,1046.25,1046.25,1046.25,2,0
06/01/2004,18:05,1046.00,1046.00,1046.00,1046.00,0,2
06/01/2004,18:07,1046.25,1046.25,1046.25,1046.25,6,0
06/01/2004,18:11,1046.25,1046.25,1046.25,1046.25,1,0
06/01/2004,18:12,1046.25,1046.25,1046.25,1046.25,21,0
06/01/2004,18:13,1046.25,1046.25,1046.25,1046.25,8,0
06/01/2004,18:14,1046.50,1046.50,1046.50,1046.50,2,0
06/01/2004,18:15,1046.50,1046.50,1046.50,1046.50,10,0
06/01/2004,18:16,1046.50,1046.75,1046.50,1046.50,2,5
06/01/2004,18:17,1046.75,1046.75,1046.50,1046.50,1,1
06/01/2004,18:18,1046.25,1046.50,1046.25,1046.50,3,1
06/01/2004,18:23,1046.50,1046.50,1046.50,1046.50,3,0
06/01/2004,18:24,1046.50,1046.50,1046.50,1046.50,1,0
06/01/2004,18:29,1046.25,1046.25,1046.25,1046.25,0,10
06/01/2004,18:31,1046.50,1046.50,1046.50,1046.50,1,0
06/01/2004,18:32,1046.50,1046.50,1046.50,1046.50,2,0
06/01/2004,18:36,1046.50,1046.50,1046.50,1046.50,5,0
06/01/2004,18:39,1046.50,1046.50,1046.50,1046.50,2,0
06/01/2004,18:40,1046.25,1046.25,1046.25,1046.25,0,10
06/01/2004,18:41,1046.25,1046.25,1046.25,1046.25,0,10
06/01/2004,18:42,1046.25,1046.25,1046.25,1046.25,0,1
06/01/2004,18:44,1046.25,1046.25,1046.25,1046.25,0,2
06/01/2004,18:45,1046.50,1046.50,1046.25,1046.25,16,3
06/01/2004,18:49,1046.50,1046.75,1046.50,1046.75,3,0
06/01/2004,18:52,1046.50,1046.50,1046.50,1046.50,0,3
06/01/2004,19:00,1046.75,1046.75,1046.75,1046.75,2,0
06/01/2004,19:01,1046.50,1046.50,1046.50,1046.50,0,3
06/01/2004,19:02,1046.50,1046.50,1046.50,1046.50,0,5
06/01/2004,19:05,1046.50,1046.50,1046.25,1046.25,0,4
06/01/2004,19:11,1046.25,1046.25,1046.25,1046.25,0,1
06/01/2004,19:14,1046.50,1046.50,1046.50,1046.50,1,0
06/01/2004,19:15,1046.25,1046.25,1046.25,1046.25,0,1
06/01/2004,19:16,1046.50,1046.75,1046.25,1046.25,6,3
06/01/2004,19:18,1046.25,1046.25,1046.25,1046.25,0,1
06/01/2004,19:19,1046.25,1046.50,1046.25,1046.25,5,44
06/01/2004,19:20,1046.25,1046.25,1046.25,1046.25,0,3
06/01/2004,19:21,1046.25,1046.25,1045.75,1045.75,0,66
06/01/2004,19:23,1046.25,1046.25,1046.25,1046.25,1,0
06/01/2004,19:24,1046.25,1046.25,1046.25,1046.25,3,0
06/01/2004,19:25,1046.25,1046.25,1046.25,1046.25,2,0
06/01/2004,19:41,1046.00,1046.00,1046.00,1046.00,0,5
06/01/2004,19:42,1046.00,1046.00,1046.00,1046.00,0,5
06/01/2004,19:43,1045.75,1045.75,1045.75,1045.75,0,2
06/01/2004,19:45,1045.75,1045.75,1045.75,1045.75,0,5
06/01/2004,19:46,1046.00,1046.00,1046.00,1046.00,12,0
06/01/2004,19:47,1046.00,1046.00,1045.75,1045.75,2,1
06/01/2004,19:50,1046.00,1046.00,1046.00,1046.00,3,0
06/01/2004,19:52,1045.75,1045.75,1045.75,1045.75,0,1
06/01/2004,19:54,1046.00,1046.00,1045.75,1045.75,2,2
06/01/2004,19:57,1046.00,1046.00,1046.00,1046.00,1,0
06/01/2004,19:58,1046.00,1046.00,1046.00,1046.00,1,0
06/01/2004,19:59,1046.00,1046.00,1046.00,1046.00,1,0
06/01/2004,20:00,1045.75,1046.00,1045.75,1046.00,10,100
06/01/2004,20:01,1046.00,1046.00,1046.00,1046.00,2,0
06/01/2004,20:02,1046.25,1046.25,1046.25,1046.25,2,0
06/01/2004,20:04,1046.00,1046.00,1046.00,1046.00,0,2
06/01/2004,20:06,1046.00,1046.00,1046.00,1046.00,0,2
06/01/2004,20:10,1046.00,1046.00,1046.00,1046.00,0,2
06/01/2004,20:13,1046.25,1046.25,1046.25,1046.25,1,0
06/01/2004,20:14,1046.25,1046.25,1046.25,1046.25,1,0
06/01/2004,20:16,1046.00,1046.00,1046.00,1046.00,0,19
06/01/2004,20:17,1046.00,1046.00,1045.75,1045.75,0,20
06/01/2004,20:18,1046.00,1046.00,1046.00,1046.00,2,0
06/01/2004,20:19,1046.00,1046.00,1046.00,1046.00,2,0
06/01/2004,20:20,1046.00,1046.00,1046.00,1046.00,1,0
06/01/2004,20:23,1046.00,1046.00,1046.00,1046.00,2,0
06/01/2004,20:25,1046.00,1046.00,1046.00,1046.00,1,0
06/01/2004,20:28,1046.00,1046.25,1046.00,1046.25,10,0
06/01/2004,20:29,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,20:31,1046.00,1046.00,1046.00,1046.00,0,4
06/01/2004,20:33,1046.00,1046.00,1046.00,1046.00,0,7
06/01/2004,20:34,1045.75,1046.00,1045.75,1046.00,5,44
06/01/2004,20:43,1046.00,1046.00,1046.00,1046.00,5,0
06/01/2004,20:44,1046.00,1046.00,1046.00,1046.00,2,0
06/01/2004,20:46,1045.75,1045.75,1045.75,1045.75,0,2
06/01/2004,20:49,1046.00,1046.00,1046.00,1046.00,1,0
06/01/2004,20:56,1046.00,1046.00,1045.75,1045.75,1,1
06/01/2004,20:58,1046.00,1046.00,1046.00,1046.00,1,0
06/01/2004,21:03,1046.00,1046.00,1046.00,1046.00,3,0
06/01/2004,21:06,1046.00,1046.25,1046.00,1046.25,22,0
06/01/2004,21:07,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,21:08,1046.00,1046.00,1046.00,1046.00,0,4
06/01/2004,21:11,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,21:13,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,21:17,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,21:21,1046.25,1046.25,1046.25,1046.25,7,0
06/01/2004,21:23,1046.00,1046.00,1046.00,1046.00,0,3
06/01/2004,21:24,1046.25,1046.25,1046.25,1046.25,1,0
06/01/2004,21:26,1046.25,1046.25,1046.25,1046.25,1,0
06/01/2004,21:28,1046.25,1046.25,1046.25,1046.25,1,0
06/01/2004,21:32,1046.00,1046.00,1046.00,1046.00,0,5
06/01/2004,21:35,1046.00,1046.00,1046.00,1046.00,0,3
06/01/2004,21:36,1046.00,1046.00,1046.00,1046.00,0,60
06/01/2004,21:37,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,21:38,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,21:47,1046.00,1046.00,1046.00,1046.00,0,1
06/01/2004,21:49,1046.25,1046.25,1046.25,1046.25,69,0
06/01/2004,21:50,1046.25,1046.25,1046.25,1046.25,1,0
06/01/2004,21:53,1046.25,1046.25,1046.25,1046.25,6,0
06/01/2004,21:55,1046.50,1046.50,1046.50,1046.50,15,0
06/01/2004,21:56,1046.50,1046.75,1046.50,1046.75,11,0
06/01/2004,22:03,1046.50,1046.75,1046.50,1046.75,1,10
06/01/2004,22:04,1046.50,1046.50,1046.50,1046.50,0,17
06/01/2004,22:06,1046.50,1046.50,1046.50,1046.50,0,1
06/01/2004,22:07,1046.50,1046.50,1046.50,1046.50,0,7
06/01/2004,22:08,1046.50,1046.50,1046.50,1046.50,0,2
06/01/2004,22:12,1046.75,1047.00,1046.75,1046.75,38,10
06/01/2004,22:13,1046.75,1046.75,1046.75,1046.75,0,10
06/01/2004,22:15,1046.75,1046.75,1046.75,1046.75,0,1
06/01/2004,22:16,1046.75,1046.75,1046.75,1046.75,0,5
06/01/2004,22:17,1046.75,1046.75,1046.75,1046.75,0,21
06/01/2004,22:18,1046.75,1046.75,1046.75,1046.75,0,1
06/01/2004,22:20,1046.75,1046.75,1046.75,1046.75,0,59
06/01/2004,22:21,1046.75,1047.00,1046.75,1047.00,9,1
06/01/2004,22:22,1046.75,1046.75,1046.75,1046.75,0,8
06/01/2004,22:23,1046.75,1047.00,1046.75,1047.00,3,9
06/01/2004,22:24,1046.75,1046.75,1046.75,1046.75,0,10
06/01/2004,22:25,1047.00,1047.00,1046.75,1046.75,1,1
06/01/2004,22:27,1046.75,1046.75,1046.75,1046.75,0,2
06/01/2004,22:30,1046.75,1046.75,1046.75,1046.75,0,1
06/01/2004,22:31,1047.00,1047.00,1047.00,1047.00,1,0
06/01/2004,22:32,1046.75,1046.75,1046.75,1046.75,0,1
06/01/2004,22:34,1046.75,1046.75,1046.75,1046.75,0,15
06/01/2004,22:35,1046.50,1046.50,1046.50,1046.50,0,1
06/01/2004,22:36,1046.75,1046.75,1046.75,1046.75,11,0
06/01/2004,22:37,1046.75,1046.75,1046.75,1046.75,1,0
06/01/2004,22:42,1046.75,1047.00,1046.75,1047.00,25,0
06/01/2004,22:43,1047.00,1047.00,1046.75,1046.75,5,3
06/01/2004,22:44,1046.75,1046.75,1046.75,1046.75,0,5
06/01/2004,22:46,1047.00,1047.00,1046.75,1047.00,6,20
06/01/2004,22:47,1046.75,1046.75,1046.75,1046.75,0,15
06/01/2004,22:50,1046.50,1046.50,1046.50,1046.50,0,4
06/01/2004,22:54,1046.50,1046.50,1046.50,1046.50,0,1
06/01/2004,22:55,1046.75,1046.75,1046.75,1046.75,5,0
06/01/2004,22:56,1046.75,1046.75,1046.75,1046.75,4,0
06/01/2004,22:57,1046.75,1046.75,1046.75,1046.75,1,0
06/01/2004,23:01,1047.00,1047.00,1047.00,1047.00,43,0
06/01/2004,23:02,1047.00,1047.00,1047.00,1047.00,15,0
06/01/2004,23:03,1047.00,1047.00,1047.00,1047.00,8,0
06/01/2004,23:04,1047.25,1047.25,1047.00,1047.00,1,1
06/01/2004,23:05,1047.00,1047.00,1047.00,1047.00,0,1
06/01/2004,23:06,1047.00,1047.00,1047.00,1047.00,0,1
06/01/2004,23:08,1047.00,1047.00,1047.00,1047.00,0,1
06/01/2004,23:09,1047.25,1047.25,1047.00,1047.00,6,2
06/01/2004,23:10,1047.00,1047.00,1047.00,1047.00,0,2
06/01/2004,23:12,1047.00,1047.00,1047.00,1047.00,0,29
06/01/2004,23:13,1047.00,1047.00,1046.75,1046.75,0,4
06/01/2004,23:14,1047.00,1047.00,1047.00,1047.00,1,0
06/01/2004,23:16,1047.00,1047.00,1047.00,1047.00,8,0
06/01/2004,23:17,1047.25,1047.25,1047.00,1047.00,9,2
06/01/2004,23:18,1047.25,1047.25,1047.25,1047.25,23,0
06/01/2004,23:19,1047.25,1047.50,1047.25,1047.25,62,2
06/01/2004,23:20,1047.50,1047.75,1047.50,1047.50,28,10
06/01/2004,23:21,1047.50,1047.50,1047.50,1047.50,0,10
06/01/2004,23:22,1047.50,1047.75,1047.25,1047.25,1,3
06/01/2004,23:23,1047.25,1047.25,1047.25,1047.25,0,20
06/01/2004,23:24,1047.00,1047.25,1047.00,1047.25,21,1
06/01/2004,23:27,1047.25,1047.25,1047.25,1047.25,19,0
06/01/2004,23:28,1047.25,1047.25,1047.25,1047.25,5,0
06/01/2004,23:29,1047.25,1047.25,1047.25,1047.25,9,0
06/01/2004,23:30,1047.25,1047.25,1047.25,1047.25,5,0
06/01/2004,23:31,1047.25,1047.50,1047.25,1047.50,22,0
06/01/2004,23:32,1047.50,1047.50,1047.25,1047.25,5,7
06/01/2004,23:33,1047.00,1047.25,1047.00,1047.25,2,5
06/01/2004,23:34,1047.25,1047.25,1047.25,1047.25,10,0
06/01/2004,23:38,1047.25,1047.25,1047.00,1047.00,21,10
06/01/2004,23:40,1047.00,1047.00,1047.00,1047.00,0,9
06/01/2004,23:42,1047.00,1047.00,1047.00,1047.00,0,1
06/01/2004,23:44,1047.25,1047.25,1047.25,1047.25,10,0
06/01/2004,23:45,1047.25,1047.25,1047.25,1047.25,9,0
06/01/2004,23:46,1047.25,1047.25,1047.25,1047.25,20,0
06/01/2004,23:48,1047.25,1047.25,1047.00,1047.00,3,2
06/01/2004,23:52,1047.00,1047.00,1047.00,1047.00,0,59
06/01/2004,23:53,1047.00,1047.25,1047.00,1047.25,11,9
06/01/2004,23:54,1047.25,1047.25,1047.25,1047.25,3,0
06/01/2004,23:55,1047.25,1047.25,1047.25,1047.25,7,0
06/01/2004,23:56,1047.00,1047.00,1047.00,1047.00,0,1
06/01/2004,23:58,1047.25,1047.50,1047.25,1047.50,33,0
06/01/2004,23:59,1047.50,1047.50,1047.25,1047.50,3,1
06/02/2004,00:00,1047.50,1047.50,1047.50,1047.50,2,0
06/02/2004,00:01,1047.75,1048.00,1047.75,1047.75,38,93
06/02/2004,00:02,1047.75,1048.00,1047.75,1048.00,4,29
06/02/2004,00:03,1047.75,1047.75,1047.75,1047.75,0,2
06/02/2004,00:04,1047.50,1047.50,1047.50,1047.50,0,1
06/02/2004,00:05,1047.50,1047.50,1047.50,1047.50,0,10
06/02/2004,00:08,1047.50,1047.50,1047.50,1047.50,0,1
06/02/2004,00:09,1047.50,1047.50,1047.50,1047.50,0,1
06/02/2004,00:13,1047.50,1047.50,1047.50,1047.50,0,1
06/02/2004,00:14,1047.50,1047.50,1047.50,1047.50,0,1
06/02/2004,00:16,1047.50,1047.50,1047.50,1047.50,0,10
06/02/2004,00:17,1047.50,1047.50,1047.50,1047.50,0,17
06/02/2004,00:19,1047.75,1047.75,1047.75,1047.75,5,0
06/02/2004,00:20,1047.75,1047.75,1047.75,1047.75,50,0
06/02/2004,00:25,1047.50,1047.50,1047.50,1047.50,0,4
06/02/2004,00:26,1047.50,1047.50,1047.50,1047.50,0,8
06/02/2004,00:27,1047.50,1047.50,1047.50,1047.50,0,10
06/02/2004,00:36,1047.50,1047.75,1047.50,1047.75,1,7
06/02/2004,00:39,1047.50,1047.50,1047.50,1047.50,0,5
06/02/2004,00:40,1047.50,1047.50,1047.50,1047.50,0,9
06/02/2004,00:42,1047.50,1047.50,1047.50,1047.50,0,1
06/02/2004,00:44,1047.25,1047.25,1047.25,1047.25,0,19
06/02/2004,00:46,1047.25,1047.50,1047.25,1047.50,2,5
06/02/2004,00:52,1047.25,1047.25,1047.25,1047.25,0,2
06/02/2004,00:53,1047.25,1047.25,1047.25,1047.25,0,3
06/02/2004,00:55,1047.25,1047.25,1047.25,1047.25,0,1
06/02/2004,00:56,1047.25,1047.25,1047.25,1047.25,0,1
06/02/2004,00:58,1047.25,1047.25,1047.25,1047.25,0,6
06/02/2004,00:59,1047.25,1047.25,1047.25,1047.25,0,5
06/02/2004,01:00,1047.25,1047.50,1047.25,1047.50,1,20
06/02/2004,01:02,1047.25,1047.25,1047.25,1047.25,0,5
06/02/2004,01:03,1047.50,1047.50,1047.50,1047.50,1,0
06/02/2004,01:04,1047.25,1047.25,1047.25,1047.25,0,1
06/02/2004,01:05,1047.25,1047.25,1047.25,1047.25,0,1
06/02/2004,01:06,1047.25,1047.25,1047.25,1047.25,0,1
06/02/2004,01:07,1047.25,1047.25,1047.25,1047.25,0,1
06/02/2004,01:08,1047.25,1047.25,1047.25,1047.25,0,3
06/02/2004,01:11,1047.25,1047.25,1047.25,1047.25,0,28
06/02/2004,01:12,1047.25,1047.50,1047.25,1047.25,2,87
06/02/2004,01:13,1047.00,1047.25,1046.75,1047.00,3,43
06/02/2004,01:14,1047.25,1047.25,1047.00,1047.25,6,1
06/02/2004,01:16,1047.25,1047.25,1047.25,1047.25,1,0
06/02/2004,01:18,1047.25,1047.25,1047.25,1047.25,20,0
06/02/2004,01:19,1047.25,1047.25,1047.00,1047.00,5,10
06/02/2004,01:20,1047.25,1047.25,1047.25,1047.25,1,0
06/02/2004,01:21,1047.25,1047.25,1047.25,1047.25,1,0
06/02/2004,01:23,1047.25,1047.25,1047.25,1047.25,21,0
06/02/2004,01:24,1047.00,1047.00,1047.00,1047.00,0,1
06/02/2004,01:25,1047.00,1047.00,1047.00,1047.00,0,1
06/02/2004,01:32,1047.00,1047.50,1047.00,1047.50,69,9
06/02/2004,01:33,1047.25,1047.50,1047.25,1047.50,11,16
06/02/2004,01:34,1047.50,1047.50,1047.50,1047.50,25,0
06/02/2004,01:35,1047.50,1047.75,1047.25,1047.50,4,21
06/02/2004,01:36,1047.25,1047.25,1047.00,1047.00,0,23
06/02/2004,01:39,1047.00,1047.00,1047.00,1047.00,0,15
06/02/2004,01:46,1047.00,1047.50,1047.00,1047.50,21,6
06/02/2004,01:47,1047.75,1047.75,1047.75,1047.75,12,0
06/02/2004,01:48,1047.50,1047.50,1047.50,1047.50,0,11
06/02/2004,01:49,1047.50,1047.50,1047.50,1047.50,0,58
06/02/2004,01:50,1047.50,1047.50,1047.50,1047.50,0,27
06/02/2004,01:51,1047.50,1047.50,1047.50,1047.50,0,2
06/02/2004,01:52,1047.50,1047.75,1047.50,1047.75,1,3
06/02/2004,01:53,1047.50,1047.50,1047.50,1047.50,0,25
06/02/2004,01:54,1047.50,1047.50,1047.50,1047.50,0,1
06/02/2004,01:55,1047.50,1047.50,1047.25,1047.25,0,127
06/02/2004,01:56,1047.25,1047.25,1047.25,1047.25,0,77
06/02/2004,01:57,1047.25,1047.50,1047.25,1047.50,1,75
06/02/2004,01:58,1047.50,1047.50,1047.25,1047.25,1,51
06/02/2004,01:59,1047.25,1047.25,1047.25,1047.25,0,10
06/02/2004,02:00,1047.25,1047.25,1047.25,1047.25,0,15
06/02/2004,02:01,1047.00,1047.25,1047.00,1047.25,24,2
06/02/2004,02:02,1047.00,1047.50,1047.00,1047.25,74,39
06/02/2004,02:03,1047.25,1047.25,1047.25,1047.25,0,31
06/02/2004,02:04,1047.25,1047.25,1047.25,1047.25,0,22
06/02/2004,02:05,1047.25,1047.50,1047.25,1047.25,3,34
06/02/2004,02:06,1047.25,1047.50,1047.25,1047.25,7,116
06/02/2004,02:07,1047.50,1047.50,1047.25,1047.50,107,1
06/02/2004,02:08,1047.50,1047.50,1047.25,1047.25,8,80
06/02/2004,02:09,1047.25,1047.25,1047.25,1047.25,0,25
06/02/2004,02:10,1047.00,1047.00,1046.50,1046.75,14,144
06/02/2004,02:11,1046.75,1047.00,1046.75,1047.00,60,0
06/02/2004,02:12,1047.00,1047.00,1046.50,1046.75,14,177
06/02/2004,02:14,1047.00,1047.00,1046.75,1046.75,1,1
06/02/2004,02:15,1047.00,1047.00,1047.00,1047.00,41,0
06/02/2004,02:16,1047.00,1047.00,1047.00,1047.00,16,0
06/02/2004,02:17,1047.00,1047.25,1047.00,1047.00,40,2
06/02/2004,02:18,1047.00,1047.00,1047.00,1047.00,0,16
06/02/2004,02:19,1047.00,1047.00,1046.75,1046.75,0,2
06/02/2004,02:20,1047.00,1047.25,1047.00,1047.00,6,65
06/02/2004,02:21,1046.75,1046.75,1046.75,1046.75,0,2
06/02/2004,02:22,1047.00,1047.00,1046.75,1046.75,15,28
06/02/2004,02:23,1046.75,1047.25,1046.75,1047.00,27,11
06/02/2004,02:24,1047.25,1047.50,1047.25,1047.25,27,20
06/02/2004,02:25,1047.25,1047.25,1047.25,1047.25,0,10
06/02/2004,02:26,1047.25,1047.50,1047.25,1047.50,1,35
06/02/2004,02:27,1047.50,1047.50,1047.50,1047.50,1,0
06/02/2004,02:28,1047.50,1047.50,1047.50,1047.50,3,0
06/02/2004,02:29,1047.50,1047.75,1047.25,1047.75,62,6
06/02/2004,02:30,1047.75,1047.75,1047.75,1047.75,177,0
06/02/2004,02:31,1047.75,1048.00,1047.75,1047.75,347,64
06/02/2004,02:32,1047.50,1047.75,1047.50,1047.75,72,17
06/02/2004,02:33,1047.75,1048.00,1047.75,1048.00,30,2
06/02/2004,02:34,1047.75,1048.00,1047.75,1048.00,67,52
06/02/2004,02:35,1048.00,1048.00,1047.75,1047.75,76,10
06/02/2004,02:36,1047.75,1047.75,1047.75,1047.75,0,28
06/02/2004,02:37,1047.75,1047.75,1047.75,1047.75,0,41
06/02/2004,02:38,1047.50,1047.75,1047.50,1047.50,10,30
06/02/2004,02:39,1047.50,1047.50,1047.50,1047.50,0,20
06/02/2004,02:40,1047.25,1047.25,1047.25,1047.25,0,28
06/02/2004,02:41,1047.00,1047.00,1047.00,1047.00,0,3
06/02/2004,02:42,1047.25,1047.25,1047.25,1047.25,23,0
06/02/2004,02:43,1047.50,1047.50,1047.50,1047.50,1,0
06/02/2004,02:44,1047.25,1047.25,1047.25,1047.25,0,1
06/02/2004,02:45,1047.25,1047.50,1047.25,1047.50,3,20
06/02/2004,02:46,1047.50,1047.50,1047.25,1047.50,53,1
06/02/2004,02:47,1047.50,1047.75,1047.50,1047.75,7,0
06/02/2004,02:48,1047.75,1047.75,1047.25,1047.75,12,2
06/02/2004,02:49,1047.75,1047.75,1047.50,1047.50,7,25
06/02/2004,02:50,1047.50,1047.50,1047.25,1047.25,0,15
06/02/2004,02:51,1047.25,1047.25,1047.25,1047.25,0,21
06/02/2004,02:52,1047.25,1047.25,1047.25,1047.25,0,26
06/02/2004,02:53,1047.25,1047.25,1047.25,1047.25,0,11
06/02/2004,02:54,1047.25,1047.25,1047.25,1047.25,0,1
06/02/2004,02:55,1047.25,1047.50,1047.25,1047.50,1,6
06/02/2004,02:56,1047.25,1047.25,1047.00,1047.00,0,8
06/02/2004,02:57,1047.00,1047.00,1046.75,1046.75,0,94
06/02/2004,02:58,1047.00,1047.00,1047.00,1047.00,14,0
06/02/2004,02:59,1047.00,1047.00,1047.00,1047.00,20,0
06/02/2004,03:01,1047.25,1047.25,1047.25,1047.25,85,0
06/02/2004,03:02,1047.50,1047.50,1047.25,1047.50,58,1
06/02/2004,03:05,1047.50,1047.75,1047.50,1047.50,24,1
06/02/2004,03:06,1047.50,1047.50,1047.50,1047.50,0,9
06/02/2004,03:07,1047.75,1047.75,1047.75,1047.75,1,0
06/02/2004,03:08,1047.50,1047.75,1047.50,1047.75,1,1
06/02/2004,03:10,1047.50,1047.50,1047.50,1047.50,0,1
06/02/2004,03:11,1047.75,1047.75,1047.50,1047.50,17,1
06/02/2004,03:12,1047.75,1048.00,1047.75,1048.00,14,0
06/02/2004,03:13,1048.00,1048.25,1048.00,1048.25,65,0
06/02/2004,03:14,1048.00,1048.00,1047.75,1048.00,6,11
06/02/2004,03:15,1048.00,1048.25,1048.00,1048.25,75,1
06/02/2004,03:16,1048.00,1048.25,1048.00,1048.00,1,34
06/02/2004,03:17,1048.00,1048.00,1047.75,1047.75,0,61
06/02/2004,03:19,1047.75,1047.75,1047.75,1047.75,0,2
06/02/2004,03:20,1047.75,1047.75,1047.75,1047.75,0,3
06/02/2004,03:21,1047.75,1047.75,1047.75,1047.75,0,10
06/02/2004,03:23,1047.75,1047.75,1047.50,1047.50,0,28
06/02/2004,03:24,1047.25,1047.50,1047.25,1047.50,3,1
06/02/2004,03:25,1047.50,1047.50,1047.50,1047.50,1,0
06/02/2004,03:26,1047.50,1048.00,1047.50,1048.00,71,0
06/02/2004,03:27,1047.75,1047.75,1047.75,1047.75,0,3
06/02/2004,03:28,1048.00,1048.00,1047.75,1047.75,50,35
06/02/2004,03:29,1047.75,1048.00,1047.75,1048.00,1,2
06/02/2004,03:30,1048.00,1049.00,1048.00,1048.25,471,60
06/02/2004,03:31,1048.25,1048.75,1048.25,1048.50,76,12
06/02/2004,03:32,1048.50,1048.75,1048.50,1048.75,10,22
06/02/2004,03:33,1048.75,1048.75,1048.50,1048.75,21,1
06/02/2004,03:34,1048.50,1048.50,1048.50,1048.50,0,5
06/02/2004,03:35,1048.50,1048.50,1048.50,1048.50,0,22
06/02/2004,03:36,1048.50,1048.50,1048.50,1048.50,0,1
06/02/2004,03:37,1048.50,1048.50,1048.50,1048.50,0,8
06/02/2004,03:38,1048.50,1048.75,1048.50,1048.50,10,21
06/02/2004,03:39,1048.50,1048.50,1048.25,1048.25,3,18
06/02/2004,03:40,1048.50,1048.50,1048.50,1048.50,5,0
06/02/2004,03:41,1048.25,1048.25,1048.25,1048.25,0,39
06/02/2004,03:42,1048.25,1048.25,1048.25,1048.25,0,37
06/02/2004,03:43,1048.25,1048.25,1048.25,1048.25,0,14
06/02/2004,03:44,1048.25,1048.25,1048.25,1048.25,0,100
06/02/2004,03:46,1048.25,1048.25,1048.25,1048.25,0,1
06/02/2004,03:47,1048.25,1048.25,1048.25,1048.25,0,65
06/02/2004,03:48,1048.25,1048.25,1048.00,1048.00,0,55
06/02/2004,03:49,1048.00,1048.00,1048.00,1048.00,0,15
06/02/2004,03:51,1048.25,1048.25,1048.00,1048.00,39,1
06/02/2004,03:52,1048.00,1048.25,1048.00,1048.25,6,2
06/02/2004,03:54,1048.25,1048.25,1048.25,1048.25,1,0
06/02/2004,03:55,1048.25,1048.25,1048.25,1048.25,65,0
06/02/2004,03:56,1048.25,1048.25,1048.25,1048.25,10,0
06/02/2004,03:59,1048.25,1048.25,1048.25,1048.25,5,0
06/02/2004,04:00,1048.50,1048.50,1048.50,1048.50,1,0
06/02/2004,04:01,1048.50,1048.50,1048.50,1048.50,24,0
06/02/2004,04:03,1048.50,1048.50,1048.50,1048.50,65,0
06/02/2004,04:04,1048.50,1048.50,1048.25,1048.25,15,20
06/02/2004,04:06,1048.50,1048.50,1048.50,1048.50,35,0
06/02/2004,04:07,1048.25,1048.25,1048.00,1048.00,0,6
06/02/2004,04:10,1048.25,1048.25,1048.25,1048.25,3,0
06/02/2004,04:11,1048.25,1048.25,1048.25,1048.25,5,0
06/02/2004,04:12,1048.25,1048.25,1048.25,1048.25,3,0
06/02/2004,04:13,1048.00,1048.00,1048.00,1048.00,0,10
06/02/2004,04:14,1048.00,1048.00,1048.00,1048.00,0,14
06/02/2004,04:15,1047.75,1047.75,1047.75,1047.75,0,25
06/02/2004,04:17,1048.00,1048.00,1048.00,1048.00,2,0
06/02/2004,04:18,1048.25,1048.25,1048.00,1048.00,3,5
06/02/2004,04:19,1048.00,1048.00,1048.00,1048.00,0,10
06/02/2004,04:20,1048.00,1048.00,1048.00,1048.00,0,28
06/02/2004,04:21,1048.00,1048.00,1047.75,1048.00,2,3
06/02/2004,04:22,1048.25,1048.25,1048.00,1048.00,10,1
06/02/2004,04:23,1048.25,1048.25,1048.25,1048.25,2,0
06/02/2004,04:25,1048.25,1048.25,1048.25,1048.25,29,0
06/02/2004,04:26,1048.25,1048.25,1048.25,1048.25,30,0
06/02/2004,04:27,1048.25,1048.25,1048.25,1048.25,10,0
06/02/2004,04:28,1048.25,1048.25,1048.00,1048.00,1,1
06/02/2004,04:30,1048.00,1048.00,1048.00,1048.00,0,6
06/02/2004,04:32,1048.25,1048.50,1048.25,1048.25,53,1
06/02/2004,04:33,1048.25,1048.25,1048.25,1048.25,0,27
06/02/2004,04:35,1048.25,1048.25,1048.25,1048.25,0,3
06/02/2004,04:36,1048.25,1048.25,1048.25,1048.25,0,2
06/02/2004,04:37,1048.25,1048.25,1048.25,1048.25,0,9
06/02/2004,04:38,1048.00,1048.25,1048.00,1048.00,3,3
06/02/2004,04:39,1048.00,1048.00,1048.00,1048.00,0,34
06/02/2004,04:40,1047.75,1048.00,1047.75,1047.75,1,2
06/02/2004,04:42,1048.00,1048.25,1048.00,1048.00,28,1
06/02/2004,04:43,1048.25,1048.25,1048.00,1048.00,4,59
06/02/2004,04:44,1048.00,1048.00,1048.00,1048.00,0,91
06/02/2004,04:45,1048.00,1048.00,1048.00,1048.00,0,85
06/02/2004,04:47,1048.00,1048.00,1048.00,1048.00,0,4
06/02/2004,04:48,1048.00,1048.00,1047.75,1047.75,0,22
06/02/2004,04:51,1048.00,1048.00,1048.00,1048.00,31,0
06/02/2004,04:52,1048.00,1048.25,1048.00,1048.25,29,0
06/02/2004,04:53,1048.25,1048.25,1048.25,1048.25,47,0
06/02/2004,04:54,1048.25,1048.25,1048.25,1048.25,17,0
06/02/2004,04:55,1048.25,1048.25,1048.25,1048.25,34,0
06/02/2004,04:56,1048.25,1048.25,1048.00,1048.00,18,1
06/02/2004,04:57,1048.25,1048.25,1048.25,1048.25,1,0
06/02/2004,05:01,1048.25,1048.25,1048.25,1048.25,2,0
06/02/2004,05:02,1048.25,1048.25,1048.25,1048.25,16,0
06/02/2004,05:03,1048.50,1048.50,1048.50,1048.50,6,0
06/02/2004,05:05,1048.25,1048.25,1048.25,1048.25,0,29
06/02/2004,05:06,1048.00,1048.25,1048.00,1048.25,4,5
06/02/2004,05:07,1048.00,1048.25,1048.00,1048.25,10,31
06/02/2004,05:08,1048.00,1048.00,1048.00,1048.00,0,57
06/02/2004,05:09,1048.25,1048.25,1048.00,1048.00,1,1
06/02/2004,05:10,1048.00,1048.25,1048.00,1048.00,1,2
06/02/2004,05:11,1048.00,1048.00,1047.75,1047.75,0,61
06/02/2004,05:13,1047.75,1047.75,1047.75,1047.75,0,28
06/02/2004,05:14,1047.75,1047.75,1047.75,1047.75,0,23
06/02/2004,05:15,1047.75,1048.00,1047.75,1048.00,1,8
06/02/2004,05:17,1047.75,1048.00,1047.75,1048.00,1,2
06/02/2004,05:18,1047.75,1048.00,1047.75,1048.00,62,26
06/02/2004,05:19,1048.00,1048.00,1048.00,1048.00,5,0
06/02/2004,05:20,1047.75,1048.00,1047.75,1048.00,10,5
06/02/2004,05:21,1048.00,1048.00,1048.00,1048.00,1,0
06/02/2004,05:22,1048.00,1048.00,1048.00,1048.00,2,0
06/02/2004,05:24,1048.00,1048.00,1048.00,1048.00,10,0
06/02/2004,05:25,1048.00,1048.25,1048.00,1048.25,50,0
06/02/2004,05:26,1048.25,1048.25,1048.25,1048.25,211,0
06/02/2004,05:27,1048.00,1048.25,1048.00,1048.00,5,15
06/02/2004,05:29,1048.25,1048.25,1048.25,1048.25,12,0
06/02/2004,05:30,1048.25,1048.25,1048.25,1048.25,17,0
06/02/2004,05:31,1048.25,1048.25,1048.25,1048.25,33,0
06/02/2004,05:34,1048.25,1048.75,1048.25,1048.75,40,0
06/02/2004,05:35,1048.75,1048.75,1048.50,1048.50,3,16
06/02/2004,05:36,1048.50,1048.50,1048.50,1048.50,0,6
06/02/2004,05:37,1048.75,1048.75,1048.75,1048.75,31,0
06/02/2004,05:38,1049.00,1049.00,1048.75,1048.75,10,17
06/02/2004,05:39,1049.00,1049.00,1048.75,1048.75,6,22
06/02/2004,05:40,1048.75,1048.75,1048.75,1048.75,0,8
06/02/2004,05:41,1048.75,1049.00,1048.75,1048.75,1,2
06/02/2004,05:42,1048.75,1048.75,1048.75,1048.75,0,6
06/02/2004,05:43,1048.75,1048.75,1048.75,1048.75,0,5
06/02/2004,05:44,1049.00,1049.00,1048.75,1048.75,2,12
06/02/2004,05:45,1048.75,1048.75,1048.75,1048.75,0,31
06/02/2004,05:46,1048.75,1048.75,1048.75,1048.75,0,171
06/02/2004,05:47,1048.75,1048.75,1048.50,1048.50,0,8
06/02/2004,05:48,1048.75,1048.75,1048.75,1048.75,3,0
06/02/2004,05:49,1048.75,1048.75,1048.75,1048.75,2,0
06/02/2004,05:50,1048.75,1049.00,1048.75,1048.75,22,1
06/02/2004,05:51,1048.75,1048.75,1048.75,1048.75,0,2
06/02/2004,05:53,1049.00,1049.00,1049.00,1049.00,10,0
06/02/2004,05:54,1049.00,1049.00,1048.75,1048.75,10,1
06/02/2004,05:55,1048.75,1048.75,1048.75,1048.75,0,5
06/02/2004,05:56,1048.75,1048.75,1048.75,1048.75,0,1
06/02/2004,05:57,1048.75,1048.75,1048.50,1048.75,1,28
06/02/2004,05:58,1048.75,1048.75,1048.50,1048.50,11,106
06/02/2004,05:59,1048.75,1048.75,1048.50,1048.50,2,6
06/02/2004,06:00,1048.50,1048.50,1048.50,1048.50,0,10
06/02/2004,06:01,1048.50,1048.50,1048.50,1048.50,0,26
06/02/2004,06:02,1048.50,1048.75,1048.50,1048.75,6,1
06/02/2004,06:03,1048.50,1048.50,1048.50,1048.50,0,3
06/02/2004,06:04,1048.50,1048.50,1048.50,1048.50,0,1
06/02/2004,06:05,1048.75,1049.00,1048.75,1048.75,15,1
06/02/2004,06:06,1048.75,1048.75,1048.75,1048.75,0,2
06/02/2004,06:07,1048.75,1048.75,1048.50,1048.50,0,2
06/02/2004,06:08,1048.50,1048.50,1048.50,1048.50,0,2
06/02/2004,06:09,1048.75,1048.75,1048.75,1048.75,17,0
06/02/2004,06:10,1048.75,1048.75,1048.50,1048.50,1,1
06/02/2004,06:12,1048.75,1049.00,1048.75,1048.75,157,6
06/02/2004,06:13,1048.75,1049.25,1048.75,1049.25,63,3
06/02/2004,06:14,1049.00,1049.50,1049.00,1049.50,270,27
06/02/2004,06:15,1049.50,1049.50,1049.25,1049.25,10,90
06/02/2004,06:16,1049.25,1049.25,1049.25,1049.25,0,102
06/02/2004,06:17,1049.00,1049.25,1049.00,1049.25,40,11
06/02/2004,06:18,1049.25,1049.25,1049.00,1049.00,42,1
06/02/2004,06:19,1049.25,1049.25,1049.25,1049.25,82,0
06/02/2004,06:20,1049.25,1049.50,1049.25,1049.25,6,46
06/02/2004,06:21,1049.25,1049.25,1049.25,1049.25,0,67
06/02/2004,06:22,1049.50,1049.50,1049.25,1049.25,1,12
06/02/2004,06:23,1049.25,1049.25,1049.25,1049.25,0,43
06/02/2004,06:24,1049.50,1049.75,1049.25,1049.25,112,51
06/02/2004,06:25,1049.25,1049.25,1049.25,1049.25,0,265
06/02/2004,06:26,1049.00,1049.50,1049.00,1049.50,32,6
06/02/2004,06:27,1049.25,1049.25,1049.25,1049.25,0,8
06/02/2004,06:28,1049.25,1049.25,1049.00,1049.00,0,72
06/02/2004,06:29,1049.00,1049.00,1049.00,1049.00,0,19
06/02/2004,06:30,1049.00,1049.25,1049.00,1049.00,51,10
06/02/2004,06:32,1049.25,1049.50,1049.25,1049.50,331,100
06/02/2004,06:33,1049.50,1050.00,1049.50,1050.00,112,51
06/02/2004,06:34,1049.75,1050.25,1049.75,1050.25,217,54
06/02/2004,06:35,1050.00,1050.00,1050.00,1050.00,0,220
06/02/2004,06:36,1049.75,1049.75,1049.75,1049.75,0,3
06/02/2004,06:37,1049.75,1050.00,1049.75,1050.00,1,52
06/02/2004,06:38,1050.00,1050.00,1049.50,1049.75,33,125
06/02/2004,06:39,1049.75,1049.75,1049.75,1049.75,66,0
06/02/2004,06:40,1049.75,1049.75,1049.75,1049.75,133,0
06/02/2004,06:41,1049.75,1049.75,1049.75,1049.75,50,0
06/02/2004,06:42,1050.00,1050.00,1049.75,1050.00,16,4
06/02/2004,06:43,1050.00,1050.25,1050.00,1050.00,76,140
06/02/2004,06:44,1050.00,1050.00,1049.75,1049.75,0,106
06/02/2004,06:45,1050.00,1050.00,1050.00,1050.00,200,0
06/02/2004,06:46,1050.00,1050.00,1050.00,1050.00,102,0
06/02/2004,06:47,1050.00,1050.00,1049.75,1050.00,20,8
06/02/2004,06:48,1050.00,1050.00,1050.00,1050.00,1,0
06/02/2004,06:49,1049.75,1050.00,1049.75,1049.75,1,17
06/02/2004,06:50,1049.75,1049.75,1049.75,1049.75,0,4
06/02/2004,06:51,1049.75,1049.75,1049.50,1049.50,0,248
06/02/2004,06:52,1049.75,1050.00,1049.75,1049.75,60,26
06/02/2004,06:53,1050.00,1050.00,1050.00,1050.00,18,0
06/02/2004,06:54,1049.75,1050.00,1049.75,1050.00,5,4
06/02/2004,06:56,1049.75,1050.00,1049.75,1050.00,95,1
06/02/2004,06:57,1050.00,1050.00,1050.00,1050.00,2,0
06/02/2004,06:58,1050.00,1050.00,1049.75,1050.00,3,2
06/02/2004,06:59,1050.00,1050.00,1050.00,1050.00,1,0
06/02/2004,07:00,1049.75,1050.00,1049.75,1050.00,13,10
06/02/2004,07:01,1050.00,1050.25,1049.75,1050.00,74,41
06/02/2004,07:02,1050.00,1050.25,1049.75,1050.25,183,16
06/02/2004,07:03,1050.25,1050.50,1050.00,1050.50,106,8
06/02/2004,07:04,1050.25,1050.50,1050.25,1050.25,23,16
06/02/2004,07:05,1050.50,1050.75,1050.25,1050.25,151,92
06/02/2004,07:06,1050.50,1050.75,1050.50,1050.50,82,1
06/02/2004,07:07,1050.50,1050.50,1050.25,1050.25,1,104
06/02/2004,07:08,1050.25,1050.25,1050.25,1050.25,0,182
06/02/2004,07:09,1050.25,1050.25,1050.25,1050.25,0,133
06/02/2004,07:10,1050.25,1050.25,1050.25,1050.25,0,112
06/02/2004,07:11,1050.25,1050.50,1050.00,1050.00,1,99
06/02/2004,07:12,1050.25,1050.25,1050.00,1050.00,1,15
06/02/2004,07:13,1050.00,1050.00,1049.75,1050.00,1,150
06/02/2004,07:14,1049.75,1049.75,1049.50,1049.75,76,50
06/02/2004,07:15,1049.75,1050.00,1049.50,1049.50,113,152
06/02/2004,07:16,1049.50,1050.00,1049.50,1049.75,74,2
06/02/2004,07:17,1050.00,1050.00,1049.75,1050.00,9,7
06/02/2004,07:18,1050.00,1050.00,1050.00,1050.00,24,0
06/02/2004,07:19,1050.00,1050.00,1049.75,1049.75,1,139
06/02/2004,07:20,1049.75,1049.75,1049.75,1049.75,0,137
06/02/2004,07:21,1050.00,1050.00,1049.75,1050.00,185,1
06/02/2004,07:22,1050.00,1050.00,1050.00,1050.00,52,0
06/02/2004,07:23,1050.00,1050.00,1050.00,1050.00,197,0
06/02/2004,07:24,1050.00,1050.25,1050.00,1050.25,143,2
06/02/2004,07:25,1050.25,1050.50,1050.00,1050.50,57,1
06/02/2004,07:26,1050.25,1050.25,1050.00,1050.00,4,67
06/02/2004,07:27,1050.00,1050.00,1050.00,1050.00,0,26
06/02/2004,07:28,1050.00,1050.25,1050.00,1050.25,2,27
06/02/2004,07:29,1050.00,1050.25,1050.00,1050.25,6,20
06/02/2004,07:30,1050.25,1050.50,1050.25,1050.50,78,0
06/02/2004,07:31,1050.50,1050.50,1049.75,1050.25,153,472
06/02/2004,07:32,1050.25,1050.25,1050.00,1050.25,22,3
06/02/2004,07:33,1050.00,1050.25,1050.00,1050.25,3,12
06/02/2004,07:34,1050.00,1050.25,1050.00,1050.00,1,21
06/02/2004,07:35,1050.25,1050.50,1050.25,1050.25,70,14
06/02/2004,07:36,1050.25,1050.50,1050.25,1050.50,7,20
06/02/2004,07:37,1050.25,1050.50,1050.25,1050.50,4,17
06/02/2004,07:38,1050.25,1050.75,1050.25,1050.50,205,13
06/02/2004,07:39,1050.50,1050.50,1050.25,1050.50,37,108
06/02/2004,07:40,1050.50,1050.75,1050.50,1050.75,88,12
06/02/2004,07:41,1050.50,1051.00,1050.50,1051.00,308,322
06/02/2004,07:42,1050.75,1051.00,1050.75,1050.75,10,175
06/02/2004,07:43,1050.75,1050.75,1050.75,1050.75,0,128
06/02/2004,07:44,1050.75,1050.75,1050.50,1050.50,130,320
06/02/2004,07:45,1050.50,1050.75,1050.50,1050.75,51,40
06/02/2004,07:46,1050.50,1050.75,1050.50,1050.50,3,110
06/02/2004,07:47,1050.50,1050.50,1050.00,1050.25,346,295
06/02/2004,07:48,1050.25,1050.50,1050.25,1050.50,162,0
06/02/2004,07:49,1050.50,1050.75,1050.50,1050.50,28,105
06/02/2004,07:50,1050.50,1050.75,1050.25,1050.50,5,77
06/02/2004,07:51,1050.50,1050.75,1050.50,1050.50,18,64
06/02/2004,07:52,1050.75,1050.75,1050.50,1050.50,2,44
06/02/2004,07:53,1050.75,1050.75,1050.50,1050.50,58,11
06/02/2004,07:54,1050.75,1050.75,1050.50,1050.50,3,6
06/02/2004,07:55,1050.50,1050.75,1050.25,1050.50,21,140
06/02/2004,07:56,1050.50,1050.75,1050.50,1050.50,1,323
06/02/2004,07:57,1050.50,1050.50,1050.50,1050.50,0,14
06/02/2004,07:58,1050.50,1050.50,1050.50,1050.50,0,10
06/02/2004,07:59,1050.50,1050.75,1050.50,1050.50,24,42
06/02/2004,08:00,1050.50,1050.50,1050.50,1050.50,0,3
06/02/2004,08:01,1050.50,1051.00,1050.50,1050.75,386,163
06/02/2004,08:02,1050.75,1050.75,1050.50,1050.50,0,27
06/02/2004,08:03,1050.50,1050.75,1050.50,1050.50,1,201
06/02/2004,08:04,1050.75,1050.75,1050.75,1050.75,3,0
06/02/2004,08:05,1050.75,1050.75,1050.50,1050.50,2,21
06/02/2004,08:06,1050.50,1050.50,1050.50,1050.50,0,36
06/02/2004,08:07,1050.50,1050.50,1050.25,1050.25,0,49
06/02/2004,08:08,1050.25,1050.50,1050.25,1050.25,1,21
06/02/2004,08:09,1050.50,1050.50,1050.25,1050.50,14,4
06/02/2004,08:10,1050.25,1050.25,1050.25,1050.25,0,35
06/02/2004,08:11,1050.25,1050.50,1050.25,1050.25,52,3
06/02/2004,08:12,1050.25,1050.50,1050.25,1050.50,5,28
06/02/2004,08:13,1050.25,1050.50,1050.25,1050.50,101,15
06/02/2004,08:14,1050.25,1050.25,1050.25,1050.25,0,147
06/02/2004,08:15,1050.25,1050.25,1050.00,1050.00,0,160
06/02/2004,08:16,1050.25,1050.25,1050.25,1050.25,56,0
06/02/2004,08:17,1050.25,1050.25,1050.25,1050.25,64,0
06/02/2004,08:18,1050.25,1050.25,1050.00,1050.00,59,11
06/02/2004,08:19,1050.00,1050.00,1050.00,1050.00,0,127
06/02/2004,08:20,1050.00,1050.00,1050.00,1050.00,0,42
06/02/2004,08:21,1050.00,1050.00,1049.75,1050.00,24,37
06/02/2004,08:22,1049.75,1050.00,1049.75,1050.00,127,5
06/02/2004,08:23,1050.00,1050.00,1049.75,1049.75,60,6
06/02/2004,08:24,1049.75,1050.00,1049.75,1049.75,11,70
06/02/2004,08:25,1049.75,1050.00,1049.75,1050.00,84,16
06/02/2004,08:26,1050.00,1050.00,1049.75,1049.75,62,73
06/02/2004,08:27,1049.75,1050.00,1049.50,1049.75,5,253
06/02/2004,08:28,1049.50,1049.75,1049.50,1049.50,1,384
06/02/2004,08:29,1049.25,1049.50,1049.25,1049.25,27,271
06/02/2004,08:30,1049.25,1049.75,1049.00,1049.25,652,2338
06/02/2004,08:31,1049.00,1049.50,1048.75,1049.25,1502,1640
06/02/2004,08:32,1049.25,1049.50,1048.75,1049.25,1259,936
06/02/2004,08:33,1049.50,1049.75,1049.25,1049.50,1318,336
06/02/2004,08:34,1049.50,1049.50,1048.75,1049.00,296,984
06/02/2004,08:35,1049.00,1049.50,1048.75,1049.00,1124,894
06/02/2004,08:36,1049.25,1049.50,1049.00,1049.25,733,500
06/02/2004,08:37,1049.25,1049.50,1049.00,1049.00,697,1079
06/02/2004,08:38,1049.25,1049.25,1048.75,1048.75,205,899
06/02/2004,08:39,1049.00,1049.00,1048.00,1048.00,2194,2930
06/02/2004,08:40,1048.25,1048.50,1048.00,1048.25,351,1488
06/02/2004,08:41,1048.25,1048.50,1048.00,1048.25,2388,1308
06/02/2004,08:42,1048.25,1048.50,1048.00,1048.25,743,637
06/02/2004,08:43,1048.00,1048.25,1047.75,1048.00,1138,2385
06/02/2004,08:44,1047.75,1048.00,1047.50,1048.00,967,1138
06/02/2004,08:45,1047.75,1048.75,1047.75,1048.50,2301,847
06/02/2004,08:46,1048.75,1048.75,1048.25,1048.25,822,727
06/02/2004,08:47,1048.50,1048.50,1048.25,1048.25,363,482
06/02/2004,08:48,1048.25,1048.50,1048.00,1048.00,356,1093
06/02/2004,08:49,1048.00,1048.00,1047.25,1047.25,1073,2040
06/02/2004,08:50,1047.25,1047.50,1046.75,1047.25,1161,2045
06/02/2004,08:51,1047.25,1047.25,1046.75,1047.00,1118,613
06/02/2004,08:52,1047.00,1047.50,1047.00,1047.00,1403,598
06/02/2004,08:53,1047.00,1047.50,1046.75,1047.25,415,1062
06/02/2004,08:54,1047.25,1047.25,1046.50,1046.75,726,1869
06/02/2004,08:55,1046.75,1047.75,1046.75,1047.75,1779,369
06/02/2004,08:56,1047.75,1047.75,1047.50,1047.50,737,152
06/02/2004,08:57,1047.75,1047.75,1047.50,1047.75,64,520
06/02/2004,08:58,1047.75,1047.75,1047.00,1047.25,136,907
06/02/2004,08:59,1047.00,1047.50,1047.00,1047.25,766,354
06/02/2004,09:00,1047.25,1048.00,1047.25,1047.50,1021,479
06/02/2004,09:01,1047.50,1047.75,1047.25,1047.25,136,917
06/02/2004,09:02,1047.25,1048.00,1047.25,1047.75,1097,410
06/02/2004,09:03,1048.00,1048.00,1047.50,1047.75,1323,335
06/02/2004,09:04,1047.75,1047.75,1046.50,1046.75,2375,2287
06/02/2004,09:05,1046.75,1046.75,1045.50,1045.75,1677,3810
06/02/2004,09:06,1046.00,1046.25,1045.25,1045.75,1049,3376
06/02/2004,09:07,1045.50,1046.00,1045.50,1045.50,1881,1021
06/02/2004,09:08,1045.50,1045.75,1045.00,1045.75,1392,2498
06/02/2004,09:09,1045.75,1046.00,1045.00,1046.00,2004,2232
06/02/2004,09:10,1045.75,1046.00,1045.50,1045.75,201,1340
06/02/2004,09:11,1045.50,1045.75,1044.75,1045.25,713,2417
06/02/2004,09:12,1045.25,1045.25,1044.75,1045.25,1429,994
06/02/2004,09:13,1045.25,1045.75,1045.00,1045.75,1157,817
06/02/2004,09:14,1045.50,1046.00,1045.50,1045.75,522,267
06/02/2004,09:15,1046.00,1046.25,1045.75,1045.75,1103,646
06/02/2004,09:16,1045.75,1046.00,1045.50,1045.50,1140,1054
06/02/2004,09:17,1045.75,1046.25,1045.75,1046.00,2453,462
06/02/2004,09:18,1045.75,1046.00,1045.50,1045.75,190,606
06/02/2004,09:19,1046.00,1046.00,1045.50,1045.75,795,289
06/02/2004,09:20,1045.75,1045.75,1045.25,1045.25,308,882
06/02/2004,09:21,1045.25,1045.75,1045.25,1045.50,360,168
06/02/2004,09:22,1045.50,1045.75,1045.00,1045.00,637,1318
06/02/2004,09:23,1045.00,1045.50,1044.75,1044.75,782,1750
06/02/2004,09:24,1045.00,1045.00,1044.50,1044.50,587,1594
06/02/2004,09:25,1044.50,1045.00,1044.50,1045.00,950,425
06/02/2004,09:26,1044.75,1045.25,1044.75,1045.00,699,620
06/02/2004,09:27,1045.00,1045.75,1045.00,1045.75,1162,186
06/02/2004,09:28,1045.75,1046.50,1045.50,1046.25,2621,803
06/02/2004,09:29,1046.25,1046.50,1045.75,1045.75,528,791
06/02/2004,09:30,1045.75,1046.00,1044.50,1044.75,262,2948
06/02/2004,09:31,1044.75,1046.00,1044.50,1045.50,2547,1322
06/02/2004,09:32,1045.50,1046.00,1045.50,1045.50,620,783
06/02/2004,09:33,1045.50,1046.00,1045.50,1045.75,578,337
06/02/2004,09:34,1045.75,1046.50,1045.75,1046.25,1869,1035
06/02/2004,09:35,1046.25,1046.50,1046.00,1046.00,708,1210
06/02/2004,09:36,1046.25,1046.75,1046.00,1046.50,1224,555
06/02/2004,09:37,1046.50,1047.00,1046.50,1046.75,1105,863
06/02/2004,09:38,1046.50,1047.00,1046.50,1046.50,1196,612
06/02/2004,09:39,1046.50,1046.75,1046.25,1046.50,732,611
06/02/2004,09:40,1046.25,1046.50,1045.75,1045.75,377,1413
06/02/2004,09:41,1045.75,1046.25,1045.75,1046.00,399,34
06/02/2004,09:42,1046.00,1046.50,1046.00,1046.50,243,50
06/02/2004,09:43,1046.25,1046.50,1046.25,1046.50,145,50
06/02/2004,09:44,1046.50,1046.50,1045.75,1046.00,411,697
06/02/2004,09:45,1046.00,1046.25,1045.75,1045.75,13,175
06/02/2004,09:46,1045.75,1046.50,1045.75,1046.25,851,488
06/02/2004,09:47,1046.50,1047.00,1046.50,1046.75,1578,1388
06/02/2004,09:48,1046.50,1047.00,1046.50,1047.00,1441,358
06/02/2004,09:49,1046.75,1046.75,1046.50,1046.50,315,484
06/02/2004,09:50,1046.75,1047.00,1046.50,1046.50,666,204
06/02/2004,09:51,1046.50,1046.75,1046.25,1046.50,84,337
06/02/2004,09:52,1046.25,1046.50,1046.00,1046.00,391,808
06/02/2004,09:53,1046.00,1046.25,1046.00,1046.00,256,142
06/02/2004,09:54,1046.00,1046.00,1045.50,1045.75,252,1156
06/02/2004,09:55,1045.75,1046.25,1045.75,1046.00,409,136
06/02/2004,09:56,1046.25,1046.25,1046.00,1046.00,16,77
06/02/2004,09:57,1046.25,1046.25,1046.00,1046.25,549,13
06/02/2004,09:58,1046.25,1046.50,1046.00,1046.00,77,258
06/02/2004,09:59,1046.25,1046.25,1046.00,1046.00,27,128
06/02/2004,10:00,1046.00,1046.00,1045.50,1045.50,33,925
06/02/2004,10:01,1045.50,1045.75,1045.25,1045.50,507,640
06/02/2004,10:02,1045.50,1046.00,1045.50,1045.75,276,87
06/02/2004,10:03,1045.75,1045.75,1045.25,1045.50,113,359
06/02/2004,10:04,1045.25,1045.50,1044.75,1045.00,146,1305
06/02/2004,10:05,1045.25,1045.25,1044.50,1044.75,936,1639
06/02/2004,10:06,1044.75,1045.25,1044.75,1045.00,1588,924
06/02/2004,10:07,1045.00,1045.25,1044.75,1045.25,391,103
06/02/2004,10:08,1045.25,1045.25,1044.25,1044.50,547,1265
06/02/2004,10:09,1044.50,1045.00,1044.50,1045.00,176,76
06/02/2004,10:10,1044.75,1045.25,1044.75,1045.00,643,78
06/02/2004,10:11,1045.25,1045.25,1044.75,1045.25,313,354
06/02/2004,10:12,1045.25,1045.25,1045.00,1045.25,119,27
06/02/2004,10:13,1045.25,1045.25,1045.00,1045.25,64,77
06/02/2004,10:14,1045.00,1045.25,1044.50,1045.00,152,774
06/02/2004,10:15,1045.00,1045.50,1044.75,1045.25,753,321
06/02/2004,10:16,1045.25,1045.25,1045.00,1045.00,64,179
06/02/2004,10:17,1045.25,1045.25,1044.75,1045.00,93,237
06/02/2004,10:18,1045.00,1045.50,1045.00,1045.25,495,57
06/02/2004,10:19,1045.50,1045.50,1044.75,1045.00,498,764
06/02/2004,10:20,1045.00,1045.25,1045.00,1045.00,21,166
06/02/2004,10:21,1045.25,1045.25,1045.00,1045.25,100,99
06/02/2004,10:22,1045.00,1045.50,1045.00,1045.25,282,332
06/02/2004,10:23,1045.25,1045.25,1045.00,1045.00,439,14
06/02/2004,10:24,1045.00,1045.25,1045.00,1045.00,140,29
06/02/2004,10:25,1045.25,1045.25,1044.50,1044.75,130,1088
06/02/2004,10:26,1044.75,1045.00,1044.50,1045.00,428,319
06/02/2004,10:27,1045.00,1045.25,1044.75,1044.75,34,319
06/02/2004,10:28,1044.75,1045.00,1044.00,1044.75,1397,2213
06/02/2004,10:29,1044.50,1045.00,1044.25,1044.25,857,495
06/02/2004,10:30,1044.50,1044.75,1044.25,1044.50,155,158
06/02/2004,10:31,1044.50,1045.00,1044.25,1044.50,1102,688
06/02/2004,10:32,1044.50,1044.50,1043.50,1044.00,1918,4704
06/02/2004,10:33,1043.75,1045.00,1043.75,1045.00,3169,218
06/02/2004,10:34,1045.00,1045.75,1044.50,1045.50,2455,1037
06/02/2004,10:35,1045.50,1045.50,1044.75,1044.75,163,1258
06/02/2004,10:36,1044.75,1045.00,1044.50,1045.00,273,343
06/02/2004,10:37,1044.75,1045.00,1044.50,1044.75,550,469
06/02/2004,10:38,1045.00,1045.50,1044.75,1045.25,1614,295
06/02/2004,10:39,1045.00,1045.50,1045.00,1045.50,296,62
06/02/2004,10:40,1045.50,1045.50,1045.00,1045.25,239,470
06/02/2004,10:41,1045.25,1045.50,1045.00,1045.00,763,321
06/02/2004,10:42,1045.00,1045.25,1044.75,1044.75,38,584
06/02/2004,10:43,1044.75,1045.25,1044.75,1045.00,205,584
06/02/2004,10:44,1045.00,1045.00,1044.75,1044.75,3,26
06/02/2004,10:45,1045.00,1045.25,1045.00,1045.25,149,8
06/02/2004,10:46,1045.25,1045.25,1045.00,1045.00,37,28
06/02/2004,10:47,1045.00,1045.25,1044.75,1044.75,145,206
06/02/2004,10:48,1044.75,1045.25,1044.75,1045.25,927,5
06/02/2004,10:49,1045.25,1045.50,1044.50,1044.50,107,1119
06/02/2004,10:50,1044.50,1044.75,1044.00,1044.25,955,1496
06/02/2004,10:51,1044.50,1044.50,1044.25,1044.50,87,464
06/02/2004,10:52,1044.25,1044.75,1044.25,1044.50,786,203
06/02/2004,10:53,1044.50,1044.50,1043.50,1043.50,196,1920
06/02/2004,10:54,1043.50,1044.25,1043.50,1044.25,1132,125
06/02/2004,10:55,1044.25,1044.50,1044.00,1044.25,290,63
06/02/2004,10:56,1044.25,1044.50,1044.00,1044.50,234,267
06/02/2004,10:57,1044.50,1044.75,1044.25,1044.25,84,253
06/02/2004,10:58,1044.25,1044.50,1044.00,1044.25,121,186
06/02/2004,10:59,1044.50,1044.75,1044.00,1044.25,416,332
06/02/2004,11:00,1044.25,1044.50,1044.25,1044.50,32,212
06/02/2004,11:01,1044.50,1044.75,1044.25,1044.50,320,148
06/02/2004,11:02,1044.50,1044.50,1044.25,1044.50,321,7
06/02/2004,11:03,1044.50,1044.75,1044.25,1044.50,360,115
06/02/2004,11:04,1044.50,1044.50,1044.25,1044.25,29,265
06/02/2004,11:05,1044.25,1044.50,1044.25,1044.25,14,332
06/02/2004,11:06,1044.25,1044.50,1043.50,1043.75,391,1339
06/02/2004,11:07,1044.00,1044.25,1043.75,1044.25,65,495
06/02/2004,11:08,1044.25,1044.50,1044.00,1044.25,547,301
06/02/2004,11:09,1044.25,1044.50,1044.25,1044.25,35,26
06/02/2004,11:10,1044.25,1045.25,1044.25,1045.25,2215,604
06/02/2004,11:11,1045.25,1045.50,1044.75,1045.00,2029,781
06/02/2004,11:12,1045.25,1045.25,1045.00,1045.00,709,184
06/02/2004,11:13,1044.75,1045.75,1044.75,1045.75,1559,85
06/02/2004,11:14,1045.75,1045.75,1045.00,1045.00,157,871
06/02/2004,11:15,1045.25,1046.25,1045.00,1046.00,2738,341
06/02/2004,11:16,1046.00,1046.00,1045.50,1045.50,328,820
06/02/2004,11:17,1045.50,1045.75,1045.25,1045.50,45,304
06/02/2004,11:18,1045.25,1045.75,1045.25,1045.75,146,80
06/02/2004,11:19,1045.75,1045.75,1045.50,1045.50,16,350
06/02/2004,11:20,1045.50,1045.75,1045.25,1045.25,13,240
06/02/2004,11:21,1045.50,1045.75,1045.00,1045.25,333,812
06/02/2004,11:22,1045.00,1045.25,1045.00,1045.25,140,19
06/02/2004,11:23,1045.25,1045.75,1045.25,1045.50,552,9
06/02/2004,11:24,1045.50,1045.75,1045.50,1045.75,69,43
06/02/2004,11:25,1045.75,1045.75,1045.25,1045.25,215,95
06/02/2004,11:26,1045.25,1045.50,1045.25,1045.25,2,89
06/02/2004,11:27,1045.25,1045.50,1045.25,1045.25,37,21
06/02/2004,11:28,1045.50,1045.50,1045.25,1045.25,14,29
06/02/2004,11:29,1045.25,1045.50,1045.25,1045.50,8,126
06/02/2004,11:30,1045.50,1046.00,1045.50,1046.00,1028,6
06/02/2004,11:31,1045.75,1046.50,1045.75,1046.25,1288,302
06/02/2004,11:32,1046.00,1046.50,1046.00,1046.25,801,665
06/02/2004,11:33,1046.25,1046.50,1046.00,1046.00,33,261
06/02/2004,11:34,1046.00,1046.25,1046.00,1046.00,12,419
06/02/2004,11:35,1046.00,1046.50,1046.00,1046.50,752,189
06/02/2004,11:36,1046.50,1046.50,1046.25,1046.25,35,203
06/02/2004,11:37,1046.25,1046.75,1046.25,1046.75,1766,258
06/02/2004,11:38,1046.75,1047.00,1046.50,1046.75,434,752
06/02/2004,11:39,1046.75,1047.25,1046.25,1046.50,1232,791
06/02/2004,11:40,1046.50,1046.75,1046.25,1046.75,576,57
06/02/2004,11:41,1046.75,1046.75,1046.25,1046.50,135,551
06/02/2004,11:42,1046.50,1046.50,1046.25,1046.25,13,462
06/02/2004,11:43,1046.25,1046.50,1046.00,1046.00,13,623
06/02/2004,11:44,1046.00,1046.25,1046.00,1046.00,27,15
06/02/2004,11:45,1046.00,1046.25,1046.00,1046.00,20,87
06/02/2004,11:46,1046.00,1046.25,1045.50,1045.50,129,1082
06/02/2004,11:47,1045.50,1045.75,1045.50,1045.50,33,73
06/02/2004,11:48,1045.50,1045.75,1045.50,1045.50,4,81
06/02/2004,11:49,1045.50,1045.75,1045.50,1045.50,29,38
06/02/2004,11:50,1045.50,1045.75,1045.50,1045.75,146,38
06/02/2004,11:51,1045.75,1045.75,1045.50,1045.50,70,31
06/02/2004,11:52,1045.75,1045.75,1045.25,1045.25,311,457
06/02/2004,11:53,1045.50,1045.50,1045.25,1045.25,53,284
06/02/2004,11:54,1045.25,1045.75,1045.25,1045.75,931,7
06/02/2004,11:55,1045.75,1045.75,1045.50,1045.75,53,19
06/02/2004,11:56,1045.50,1045.75,1045.25,1045.25,57,253
06/02/2004,11:57,1045.50,1045.50,1044.75,1045.00,197,1438
06/02/2004,11:58,1045.00,1045.00,1044.50,1044.75,729,530
06/02/2004,11:59,1044.75,1045.00,1044.75,1045.00,402,524
06/02/2004,12:00,1045.00,1045.25,1044.75,1045.00,776,312
06/02/2004,12:01,1045.00,1045.25,1045.00,1045.00,144,153
06/02/2004,12:02,1045.00,1045.25,1045.00,1045.25,18,440
06/02/2004,12:03,1045.25,1045.50,1045.25,1045.50,992,6
06/02/2004,12:04,1045.50,1045.50,1045.25,1045.25,817,16
06/02/2004,12:05,1045.50,1045.50,1045.25,1045.50,322,19
06/02/2004,12:06,1045.25,1045.25,1045.00,1045.25,251,274
06/02/2004,12:07,1045.25,1045.50,1045.25,1045.25,49,179
06/02/2004,12:08,1045.25,1045.50,1045.25,1045.50,13,62
06/02/2004,12:09,1045.50,1045.50,1045.25,1045.25,10,223
06/02/2004,12:10,1045.25,1045.75,1045.25,1045.75,1044,6
06/02/2004,12:11,1045.75,1046.00,1045.50,1045.75,151,499
06/02/2004,12:12,1045.75,1045.75,1045.50,1045.50,9,29
06/02/2004,12:13,1045.75,1045.75,1045.25,1045.50,484,202
06/02/2004,12:14,1045.50,1045.75,1045.50,1045.50,108,50
06/02/2004,12:15,1045.75,1045.75,1045.25,1045.25,2,156
06/02/2004,12:16,1045.25,1045.75,1045.25,1045.50,191,17
06/02/2004,12:17,1045.75,1045.75,1045.25,1045.50,14,113
06/02/2004,12:18,1045.50,1045.50,1045.25,1045.25,47,8
06/02/2004,12:19,1045.50,1045.75,1045.50,1045.50,277,165
06/02/2004,12:20,1045.75,1045.75,1045.50,1045.75,462,12
06/02/2004,12:21,1045.75,1046.00,1045.75,1045.75,67,639
06/02/2004,12:22,1045.75,1045.75,1045.50,1045.75,3,197
06/02/2004,12:23,1045.75,1045.75,1045.25,1045.25,100,642
06/02/2004,12:24,1045.50,1045.75,1045.25,1045.50,405,15
06/02/2004,12:25,1045.75,1045.75,1045.50,1045.75,358,1
06/02/2004,12:26,1046.00,1046.50,1045.75,1046.50,1412,148
06/02/2004,12:27,1046.75,1047.00,1046.50,1046.75,768,410
06/02/2004,12:28,1046.75,1047.25,1046.50,1047.00,1551,125
06/02/2004,12:29,1047.00,1047.50,1046.75,1047.25,1609,566
06/02/2004,12:30,1047.25,1047.50,1047.00,1047.00,690,899
06/02/2004,12:31,1047.00,1047.75,1047.00,1047.75,2341,259
06/02/2004,12:32,1047.75,1048.00,1047.50,1047.75,1197,2016
06/02/2004,12:33,1047.50,1047.75,1047.25,1047.25,248,902
06/02/2004,12:34,1047.25,1047.50,1047.25,1047.50,181,126
06/02/2004,12:35,1047.25,1047.50,1047.25,1047.25,7,30
06/02/2004,12:36,1047.25,1047.50,1047.25,1047.25,78,53
06/02/2004,12:37,1047.25,1047.50,1047.25,1047.50,23,99
06/02/2004,12:38,1047.25,1047.75,1047.25,1047.75,385,71
06/02/2004,12:39,1047.75,1048.00,1047.50,1047.75,520,159
06/02/2004,12:40,1047.50,1048.00,1047.50,1047.50,239,331
06/02/2004,12:41,1047.75,1047.75,1047.50,1047.75,15,209
06/02/2004,12:42,1047.75,1047.75,1047.00,1047.00,45,680
06/02/2004,12:43,1047.00,1047.25,1046.75,1046.75,320,1069
06/02/2004,12:44,1046.75,1047.00,1046.75,1047.00,216,37
06/02/2004,12:45,1047.00,1047.25,1047.00,1047.00,52,64
06/02/2004,12:46,1047.00,1047.25,1047.00,1047.00,10,318
06/02/2004,12:47,1047.00,1047.25,1047.00,1047.00,56,38
06/02/2004,12:48,1047.00,1047.25,1047.00,1047.00,17,17
06/02/2004,12:49,1047.00,1047.50,1047.00,1047.50,527,281
06/02/2004,12:50,1047.50,1047.50,1046.75,1047.00,69,389
06/02/2004,12:51,1046.75,1047.00,1046.75,1047.00,42,95
06/02/2004,12:52,1047.00,1047.00,1046.75,1047.00,9,189
06/02/2004,12:53,1047.00,1047.25,1047.00,1047.25,697,30
06/02/2004,12:54,1047.25,1047.50,1046.75,1046.75,218,153
06/02/2004,12:55,1046.75,1047.00,1046.75,1046.75,12,177
06/02/2004,12:56,1047.00,1047.25,1046.75,1047.00,177,161
06/02/2004,12:57,1047.00,1047.25,1047.00,1047.00,129,86
06/02/2004,12:58,1047.00,1047.50,1047.00,1047.25,179,229
06/02/2004,12:59,1047.25,1048.00,1047.25,1047.75,761,771
06/02/2004,13:00,1047.75,1047.75,1047.50,1047.50,300,558
06/02/2004,13:01,1047.75,1048.00,1047.25,1047.50,1033,452
06/02/2004,13:02,1047.50,1047.75,1047.25,1047.75,194,366
06/02/2004,13:03,1047.50,1048.00,1047.50,1047.75,514,361
06/02/2004,13:04,1047.75,1048.00,1047.00,1047.25,388,908
06/02/2004,13:05,1047.00,1047.50,1047.00,1047.25,570,146
06/02/2004,13:06,1047.50,1047.50,1047.25,1047.50,470,75
06/02/2004,13:07,1047.50,1048.00,1047.50,1048.00,886,140
06/02/2004,13:08,1048.00,1048.75,1048.00,1048.25,2608,2056
06/02/2004,13:09,1048.25,1048.50,1048.00,1048.25,569,423
06/02/2004,13:10,1048.25,1048.25,1047.75,1048.00,359,386
06/02/2004,13:11,1048.00,1048.25,1047.75,1048.00,125,55
06/02/2004,13:12,1048.00,1048.25,1048.00,1048.00,19,215
06/02/2004,13:13,1048.25,1048.50,1048.00,1048.00,402,262
06/02/2004,13:14,1048.25,1048.50,1048.00,1048.25,255,12
06/02/2004,13:15,1048.25,1048.50,1048.00,1048.25,169,288
06/02/2004,13:16,1048.25,1049.25,1048.25,1049.00,2622,872
06/02/2004,13:17,1049.00,1049.50,1048.75,1049.50,3004,1299
06/02/2004,13:18,1049.50,1050.75,1049.25,1050.25,5303,2163
06/02/2004,13:19,1050.00,1050.50,1049.75,1049.75,1430,1623
06/02/2004,13:20,1050.00,1050.25,1049.75,1050.00,711,1599
06/02/2004,13:21,1050.25,1051.00,1050.00,1050.75,1738,1035
06/02/2004,13:22,1050.75,1050.75,1050.00,1050.25,246,1533
06/02/2004,13:23,1050.00,1050.75,1050.00,1050.25,1782,724
06/02/2004,13:24,1050.50,1050.75,1050.25,1050.50,179,609
06/02/2004,13:25,1050.25,1050.50,1050.25,1050.50,891,1084
06/02/2004,13:26,1050.50,1051.00,1050.50,1050.50,722,454
06/02/2004,13:27,1050.50,1050.75,1050.50,1050.50,126,528
06/02/2004,13:28,1050.50,1052.25,1050.25,1052.00,8685,2753
06/02/2004,13:29,1051.75,1053.00,1051.50,1052.50,5120,1685
06/02/2004,13:30,1052.50,1053.25,1052.50,1052.75,3433,1985
06/02/2004,13:31,1052.75,1052.75,1052.00,1052.00,713,2058
06/02/2004,13:32,1052.00,1052.50,1052.00,1052.25,1207,183
06/02/2004,13:33,1052.25,1052.75,1051.75,1052.25,508,1662
06/02/2004,13:34,1052.00,1052.75,1052.00,1052.50,1466,1265
06/02/2004,13:35,1052.50,1053.75,1052.25,1053.50,5062,1699
06/02/2004,13:36,1053.25,1053.50,1052.75,1052.75,801,1374
06/02/2004,13:37,1053.00,1053.25,1052.75,1053.00,515,546
06/02/2004,13:38,1053.00,1053.00,1052.50,1052.75,260,1217
06/02/2004,13:39,1052.75,1052.75,1052.25,1052.75,770,1111
06/02/2004,13:40,1052.50,1052.75,1052.00,1052.50,582,1272
06/02/2004,13:41,1052.25,1052.50,1051.75,1052.00,821,1461
06/02/2004,13:42,1052.25,1052.25,1051.75,1052.25,264,707
06/02/2004,13:43,1052.00,1052.25,1051.75,1052.25,295,881
06/02/2004,13:44,1052.00,1052.25,1051.75,1052.00,520,495
06/02/2004,13:45,1051.75,1052.25,1051.75,1052.00,637,308
06/02/2004,13:46,1052.00,1052.50,1052.00,1052.00,766,978
06/02/2004,13:47,1052.25,1052.50,1052.00,1052.25,557,824
06/02/2004,13:48,1052.25,1052.25,1051.75,1052.00,304,325
06/02/2004,13:49,1051.75,1052.50,1051.75,1052.25,871,228
06/02/2004,13:50,1052.25,1052.50,1052.00,1052.25,297,28
06/02/2004,13:51,1052.25,1052.25,1052.00,1052.25,483,294
06/02/2004,13:52,1052.25,1052.50,1052.00,1052.00,128,198
06/02/2004,13:53,1052.25,1052.50,1052.00,1052.50,472,265
06/02/2004,13:54,1052.50,1052.75,1052.25,1052.75,848,25
06/02/2004,13:55,1052.75,1053.00,1052.50,1052.75,1005,405
06/02/2004,13:56,1052.75,1053.00,1052.50,1052.50,449,62
06/02/2004,13:57,1052.75,1053.00,1052.25,1052.25,304,1440
06/02/2004,13:58,1052.25,1052.25,1051.75,1052.00,679,778
06/02/2004,13:59,1052.25,1052.25,1051.50,1051.75,368,981
06/02/2004,14:00,1051.75,1052.00,1051.75,1051.75,549,285
06/02/2004,14:01,1051.75,1051.75,1051.00,1051.00,766,2482
06/02/2004,14:02,1051.00,1051.25,1050.75,1051.25,314,1526
06/02/2004,14:03,1051.00,1051.50,1051.00,1051.25,1204,694
06/02/2004,14:04,1051.25,1051.50,1051.00,1051.25,501,542
06/02/2004,14:05,1051.25,1051.50,1051.25,1051.50,957,404
06/02/2004,14:06,1051.50,1051.50,1051.00,1051.25,945,502
06/02/2004,14:07,1051.25,1051.50,1051.25,1051.50,31,83
06/02/2004,14:08,1051.50,1051.75,1051.25,1051.50,561,425
06/02/2004,14:09,1051.50,1051.75,1050.25,1050.50,615,2318
06/02/2004,14:10,1050.50,1051.25,1050.25,1050.75,1298,754
06/02/2004,14:11,1050.75,1051.50,1050.50,1051.50,1170,483
06/02/2004,14:12,1051.50,1051.50,1051.00,1051.25,477,378
06/02/2004,14:13,1051.00,1051.50,1051.00,1051.00,150,124
06/02/2004,14:14,1051.00,1052.00,1051.00,1052.00,603,52
06/02/2004,14:15,1052.00,1052.25,1051.75,1052.00,759,494
06/02/2004,14:16,1052.00,1052.25,1051.75,1051.75,255,353
06/02/2004,14:17,1052.00,1052.25,1051.75,1051.75,383,416
06/02/2004,14:18,1051.75,1052.25,1051.50,1052.00,214,314
06/02/2004,14:19,1051.75,1052.00,1051.75,1052.00,326,68
06/02/2004,14:20,1051.75,1052.00,1051.75,1052.00,94,51
06/02/2004,14:21,1051.75,1052.75,1051.50,1052.75,1889,342
06/02/2004,14:22,1052.50,1052.75,1052.00,1052.25,923,889
06/02/2004,14:23,1052.25,1052.25,1051.75,1052.00,246,315
06/02/2004,14:24,1052.00,1052.00,1051.75,1051.75,87,22
06/02/2004,14:25,1051.75,1052.00,1051.50,1051.50,23,491
06/02/2004,14:26,1051.75,1052.50,1051.50,1052.50,824,151
06/02/2004,14:27,1052.25,1052.50,1052.00,1052.25,499,305
06/02/2004,14:28,1052.25,1052.25,1051.75,1052.25,566,142
06/02/2004,14:29,1052.25,1052.25,1051.50,1051.75,23,477
06/02/2004,14:30,1051.50,1052.00,1051.25,1051.25,619,856
06/02/2004,14:31,1051.25,1051.50,1051.25,1051.25,382,470
06/02/2004,14:32,1051.25,1051.50,1050.50,1051.00,647,1743
06/02/2004,14:33,1051.00,1051.00,1050.00,1050.25,379,2147
06/02/2004,14:34,1050.50,1050.75,1050.00,1050.25,772,717
06/02/2004,14:35,1050.25,1050.25,1049.50,1049.75,1103,1925
06/02/2004,14:36,1050.00,1050.00,1049.75,1050.00,799,247
06/02/2004,14:37,1050.00,1050.50,1049.75,1050.50,538,46
06/02/2004,14:38,1050.50,1050.50,1050.00,1050.25,88,233
06/02/2004,14:39,1050.25,1050.25,1050.00,1050.25,547,29
06/02/2004,14:40,1050.25,1050.50,1049.75,1050.00,560,671
06/02/2004,14:41,1050.00,1051.00,1050.00,1051.00,1559,43
06/02/2004,14:42,1051.00,1051.25,1050.75,1051.00,934,426
06/02/2004,14:43,1051.25,1051.50,1051.00,1051.25,919,452
06/02/2004,14:44,1051.25,1051.50,1051.00,1051.50,777,272
06/02/2004,14:45,1051.25,1051.50,1051.00,1051.00,72,249
06/02/2004,14:46,1051.00,1051.25,1051.00,1051.25,227,15
06/02/2004,14:47,1051.25,1051.50,1051.00,1051.50,342,52
06/02/2004,14:48,1051.25,1052.25,1051.25,1052.00,2573,916
06/02/2004,14:49,1052.00,1052.00,1051.50,1051.50,57,1176
06/02/2004,14:50,1051.50,1052.00,1051.25,1051.50,591,271
06/02/2004,14:51,1051.50,1051.75,1051.25,1051.50,178,763
06/02/2004,14:52,1051.25,1051.50,1051.25,1051.50,310,80
06/02/2004,14:53,1051.50,1051.50,1051.00,1051.25,465,551
06/02/2004,14:54,1051.25,1051.50,1050.75,1050.75,34,773
06/02/2004,14:55,1051.00,1051.00,1050.75,1051.00,532,135
06/02/2004,14:56,1051.00,1051.00,1050.75,1050.75,543,371
06/02/2004,14:57,1050.75,1051.00,1050.00,1050.25,144,2362
06/02/2004,14:58,1050.25,1050.25,1050.00,1050.00,80,1392
06/02/2004,14:59,1050.25,1050.25,1050.00,1050.25,728,292
06/02/2004,15:00,1050.25,1050.50,1049.75,1049.75,1248,2931
06/02/2004,15:01,1050.00,1050.50,1049.75,1050.50,2012,2053
06/02/2004,15:02,1050.25,1050.50,1050.00,1050.25,861,1269
06/02/2004,15:03,1050.50,1050.75,1050.25,1050.50,1006,681
06/02/2004,15:04,1050.25,1050.75,1050.25,1050.50,873,386
06/02/2004,15:05,1050.25,1050.75,1050.25,1050.75,475,80
06/02/2004,15:06,1050.50,1050.75,1050.50,1050.75,1022,210
06/02/2004,15:07,1050.50,1050.75,1049.75,1050.00,316,1741
06/02/2004,15:08,1050.25,1050.25,1050.00,1050.25,63,380
06/02/2004,15:09,1050.00,1050.25,1049.50,1049.50,292,1298
06/02/2004,15:10,1049.50,1050.00,1049.50,1049.75,471,262
06/02/2004,15:11,1050.00,1051.00,1049.75,1050.75,3031,374
06/02/2004,15:12,1050.75,1051.00,1050.50,1050.75,508,86
06/02/2004,15:13,1050.75,1051.00,1050.75,1050.75,110,689
06/02/2004,15:14,1050.50,1051.25,1050.50,1051.00,1396,243
06/02/2004,15:15,1051.25,1051.25,1050.25,1050.50,2103,2777
06/02/2004,15:30,1050.50,1050.50,1050.50,1050.50,0,64
06/02/2004,15:31,1050.50,1050.75,1050.25,1050.50,157,43
06/02/2004,15:32,1050.25,1050.75,1050.25,1050.50,180,62
06/02/2004,15:33,1050.50,1050.50,1050.25,1050.25,0,62
06/02/2004,15:34,1050.25,1050.50,1050.25,1050.50,3,2
06/02/2004,15:35,1050.50,1050.50,1050.50,1050.50,5,0
06/02/2004,15:36,1050.50,1050.50,1050.50,1050.50,234,0
06/02/2004,15:37,1050.50,1050.50,1050.25,1050.50,11,1
06/02/2004,15:38,1050.50,1050.50,1050.50,1050.50,13,0
06/02/2004,15:39,1050.50,1050.75,1050.50,1050.75,51,0
06/02/2004,15:40,1050.75,1050.75,1050.75,1050.75,1,0
06/02/2004,15:41,1050.75,1050.75,1050.75,1050.75,2,0
06/02/2004,15:43,1050.50,1050.75,1050.50,1050.50,3,4
06/02/2004,15:44,1050.75,1050.75,1050.75,1050.75,1,0
06/02/2004,15:45,1050.75,1051.00,1050.75,1051.00,362,0
06/02/2004,15:46,1051.00,1051.25,1050.75,1051.00,55,10
06/02/2004,15:47,1051.00,1051.00,1050.75,1050.75,0,30
06/02/2004,15:48,1050.75,1050.75,1050.75,1050.75,0,1
06/02/2004,15:49,1050.75,1050.75,1050.75,1050.75,0,7
06/02/2004,15:50,1050.75,1050.75,1050.75,1050.75,0,53
06/02/2004,15:51,1050.50,1050.50,1050.50,1050.50,0,35
06/02/2004,15:52,1050.75,1050.75,1050.75,1050.75,1,0
06/02/2004,15:53,1050.75,1050.75,1050.75,1050.75,36,0
06/02/2004,15:55,1050.50,1050.50,1050.50,1050.50,0,5
06/02/2004,15:58,1050.75,1050.75,1050.75,1050.75,98,0
06/02/2004,15:59,1050.75,1050.75,1050.75,1050.75,2,0
06/02/2004,16:00,1050.75,1050.75,1050.75,1050.75,40,0
06/02/2004,17:01,1050.50,1050.75,1050.50,1050.50,3,5
06/02/2004,17:02,1050.50,1050.50,1050.50,1050.50,0,10
06/02/2004,17:03,1050.25,1050.50,1050.25,1050.50,9,10
06/02/2004,17:06,1050.25,1050.25,1050.25,1050.25,0,43
06/02/2004,17:07,1050.50,1050.50,1050.50,1050.50,13,0
06/02/2004,17:08,1050.50,1050.50,1050.50,1050.50,6,0
06/02/2004,17:12,1050.50,1050.50,1050.50,1050.50,2,0
06/02/2004,17:15,1050.50,1050.50,1050.50,1050.50,5,0
06/02/2004,17:17,1050.50,1050.50,1050.50,1050.50,1,0
06/02/2004,17:18,1050.50,1050.50,1050.50,1050.50,1,0
06/02/2004,17:20,1050.25,1050.25,1050.25,1050.25,0,1
06/02/2004,17:21,1050.25,1050.25,1050.25,1050.25,0,2
06/02/2004,17:22,1050.25,1050.25,1050.25,1050.25,0,1
06/02/2004,17:23,1050.25,1050.25,1050.25,1050.25,0,51
06/02/2004,17:24,1050.25,1050.25,1050.00,1050.00,0,10
06/02/2004,17:25,1050.25,1050.25,1050.25,1050.25,5,0
06/02/2004,17:33,1050.25,1050.25,1050.25,1050.25,1,0
06/02/2004,17:34,1050.25,1050.25,1050.00,1050.00,1,3
06/02/2004,17:39,1050.25,1050.25,1050.25,1050.25,1,0
06/02/2004,17:40,1050.25,1050.25,1050.25,1050.25,1,0
06/02/2004,17:42,1050.25,1050.25,1050.25,1050.25,1,0
06/02/2004,17:43,1050.25,1050.25,1050.25,1050.25,3,0
06/02/2004,17:44,1050.25,1050.25,1050.25,1050.25,3,0
06/02/2004,17:47,1050.25,1050.25,1050.25,1050.25,3,0
06/02/2004,17:49,1050.25,1050.25,1050.25,1050.25,5,0
06/02/2004,17:50,1050.25,1050.25,1050.25,1050.25,1,0
06/02/2004,17:51,1050.25,1050.25,1050.25,1050.25,5,0
06/02/2004,17:52,1050.50,1050.50,1050.50,1050.50,1,0
06/02/2004,17:57,1050.50,1050.50,1050.50,1050.50,17,0
06/02/2004,18:12,1050.75,1050.75,1050.75,1050.75,1,0
06/02/2004,18:13,1050.75,1050.75,1050.75,1050.75,1,0
06/02/2004,18:14,1050.75,1050.75,1050.75,1050.75,1,0
06/02/2004,18:17,1050.75,1050.75,1050.75,1050.75,3,0
06/02/2004,18:22,1050.50,1050.50,1050.50,1050.50,0,4
06/02/2004,18:23,1050.75,1050.75,1050.50,1050.50,2,2
06/02/2004,18:25,1050.50,1050.50,1050.50,1050.50,0,1
06/02/2004,18:26,1050.75,1050.75,1050.75,1050.75,1,0
06/02/2004,18:27,1050.50,1050.50,1050.50,1050.50,0,1
06/02/2004,18:28,1050.75,1050.75,1050.50,1050.75,4,4
06/02/2004,18:29,1050.75,1050.75,1050.75,1050.75,5,0
06/02/2004,18:32,1050.75,1050.75,1050.75,1050.75,2,0
06/02/2004,18:35,1050.50,1050.50,1050.50,1050.50,0,1
06/02/2004,18:37,1050.75,1050.75,1050.75,1050.75,1,0
06/02/2004,18:44,1050.75,1050.75,1050.00,1050.00,5,80
06/02/2004,18:45,1050.25,1050.25,1050.25,1050.25,25,0
06/02/2004,18:46,1050.00,1050.00,1049.75,1050.00,10,33
06/02/2004,18:47,1050.00,1050.00,1049.75,1049.75,15,146
06/02/2004,18:48,1049.75,1049.75,1049.75,1049.75,0,1
06/02/2004,18:49,1049.50,1049.50,1049.50,1049.50,0,102
06/02/2004,18:50,1049.50,1049.50,1048.50,1048.75,115,280
06/02/2004,18:51,1048.75,1049.00,1048.75,1048.75,177,1
06/02/2004,18:52,1049.00,1049.00,1049.00,1049.00,17,0
06/02/2004,18:54,1049.00,1049.00,1049.00,1049.00,5,0
06/02/2004,18:56,1049.25,1049.50,1049.25,1049.50,8,0
06/02/2004,18:57,1049.50,1049.50,1049.50,1049.50,3,0
06/02/2004,18:58,1049.50,1049.75,1049.50,1049.75,14,0
06/02/2004,18:59,1049.50,1049.50,1049.50,1049.50,0,1
06/02/2004,19:00,1049.75,1049.75,1049.75,1049.75,1,0
06/02/2004,19:01,1049.50,1049.50,1049.50,1049.50,0,5
06/02/2004,19:02,1049.50,1049.50,1049.50,1049.50,0,2
06/02/2004,19:03,1049.50,1049.50,1049.50,1049.50,0,5
06/02/2004,19:04,1049.25,1049.25,1049.25,1049.25,0,1
06/02/2004,19:07,1049.25,1049.25,1049.25,1049.25,0,4
06/02/2004,19:08,1049.25,1049.25,1049.25,1049.25,0,1
06/02/2004,19:10,1049.50,1049.50,1049.50,1049.50,1,0
06/02/2004,19:12,1049.25,1049.25,1049.25,1049.25,0,2
06/02/2004,19:13,1049.25,1049.25,1049.25,1049.25,0,3
06/02/2004,19:15,1049.25,1049.25,1049.25,1049.25,0,1
06/02/2004,19:16,1049.00,1049.00,1049.00,1049.00,0,22
06/02/2004,19:21,1049.25,1049.25,1049.25,1049.25,14,0
06/02/2004,19:24,1049.50,1049.50,1049.50,1049.50,2,0
06/02/2004,19:26,1049.50,1049.50,1049.50,1049.50,15,0
06/02/2004,19:28,1049.50,1049.50,1049.50,1049.50,5,0
06/02/2004,19:29,1049.50,1049.50,1049.50,1049.50,6,0
06/02/2004,19:32,1049.50,1049.50,1049.50,1049.50,4,0
06/02/2004,19:36,1049.50,1049.50,1049.50,1049.50,1,0
06/02/2004,19:39,1049.75,1049.75,1049.75,1049.75,9,0
06/02/2004,19:40,1049.75,1049.75,1049.50,1049.50,1,1
06/02/2004,19:42,1049.75,1049.75,1049.75,1049.75,5,0
06/02/2004,19:44,1049.75,1049.75,1049.75,1049.75,23,0
06/02/2004,19:45,1050.00,1050.25,1050.00,1050.00,14,9
06/02/2004,19:46,1049.75,1050.00,1049.75,1050.00,5,5
06/02/2004,19:49,1050.00,1050.00,1050.00,1050.00,2,0
06/02/2004,19:51,1050.00,1050.00,1050.00,1050.00,2,0
06/02/2004,19:55,1049.75,1049.75,1049.75,1049.75,0,1
06/02/2004,19:57,1049.75,1049.75,1049.50,1049.75,1,35
06/02/2004,20:02,1049.75,1049.75,1049.75,1049.75,3,0
06/02/2004,20:05,1049.50,1049.50,1049.50,1049.50,0,2
06/02/2004,20:10,1049.50,1049.50,1049.50,1049.50,0,3
06/02/2004,20:11,1049.75,1049.75,1049.75,1049.75,2,0
06/02/2004,20:12,1049.75,1049.75,1049.75,1049.75,2,0
06/02/2004,20:13,1049.75,1049.75,1049.75,1049.75,2,0
06/02/2004,20:16,1049.50,1049.50,1049.50,1049.50,0,6
06/02/2004,20:18,1049.50,1049.50,1049.25,1049.25,0,8
06/02/2004,20:19,1049.25,1049.25,1049.25,1049.25,0,1
06/02/2004,20:20,1049.25,1049.25,1049.25,1049.25,0,10
06/02/2004,20:21,1049.25,1049.25,1049.25,1049.25,0,4
06/02/2004,20:23,1049.00,1049.25,1049.00,1049.25,25,1
06/02/2004,20:24,1049.25,1049.25,1049.25,1049.25,1,0
06/02/2004,20:25,1049.25,1049.25,1049.25,1049.25,14,0
06/02/2004,20:26,1049.25,1049.25,1049.25,1049.25,1,0
06/02/2004,20:33,1049.25,1049.25,1049.00,1049.00,1,1
06/02/2004,20:36,1049.00,1049.00,1049.00,1049.00,0,3
06/02/2004,20:38,1049.25,1049.25,1049.25,1049.25,6,0
06/02/2004,20:44,1049.00,1049.25,1049.00,1049.00,1,37
06/02/2004,20:45,1049.00,1049.25,1048.75,1048.75,8,8
06/02/2004,20:46,1048.75,1049.00,1048.75,1049.00,4,2
06/02/2004,20:47,1049.25,1049.25,1049.00,1049.00,1,2
06/02/2004,20:48,1049.25,1049.25,1049.25,1049.25,2,0
06/02/2004,20:50,1049.00,1049.00,1049.00,1049.00,0,5
06/02/2004,20:51,1049.00,1049.00,1049.00,1049.00,0,1
06/02/2004,20:53,1049.00,1049.00,1049.00,1049.00,0,1
06/02/2004,20:56,1049.00,1049.00,1049.00,1049.00,0,5
06/02/2004,20:59,1049.25,1049.25,1049.25,1049.25,1,0
06/02/2004,21:02,1049.00,1049.00,1049.00,1049.00,0,3
06/02/2004,21:03,1049.00,1049.00,1049.00,1049.00,0,4
06/02/2004,21:04,1048.75,1049.00,1048.75,1049.00,1,1
06/02/2004,21:05,1049.00,1049.00,1049.00,1049.00,25,0
06/02/2004,21:07,1049.00,1049.00,1049.00,1049.00,1,0
06/02/2004,21:08,1049.00,1049.00,1049.00,1049.00,3,0
06/02/2004,21:09,1049.00,1049.00,1049.00,1049.00,3,0
06/02/2004,21:11,1049.00,1049.00,1049.00,1049.00,2,0
06/02/2004,21:13,1049.00,1049.00,1049.00,1049.00,3,0
06/02/2004,21:14,1049.00,1049.00,1048.75,1048.75,27,1
06/02/2004,21:15,1049.00,1049.00,1049.00,1049.00,18,0
06/02/2004,21:16,1048.75,1049.25,1048.75,1049.25,1,1
06/02/2004,21:18,1049.00,1049.00,1049.00,1049.00,0,6
06/02/2004,21:21,1049.00,1049.00,1049.00,1049.00,0,4
06/02/2004,21:23,1049.00,1049.00,1048.75,1048.75,0,4
06/02/2004,21:24,1049.00,1049.00,1048.50,1048.50,1,61
06/02/2004,21:26,1048.50,1048.75,1048.50,1048.75,15,1
06/02/2004,21:28,1048.75,1048.75,1048.50,1048.75,16,10
06/02/2004,21:31,1048.75,1048.75,1048.75,1048.75,2,0
06/02/2004,21:32,1048.75,1049.50,1048.75,1049.25,84,1
06/02/2004,21:33,1049.25,1049.25,1049.25,1049.25,11,0
06/02/2004,21:34,1049.25,1049.50,1049.25,1049.50,17,0
06/02/2004,21:35,1049.50,1049.75,1049.50,1049.50,13,19
06/02/2004,21:36,1049.50,1049.75,1049.50,1049.75,33,1
06/02/2004,21:37,1049.75,1049.75,1049.75,1049.75,3,0
06/02/2004,21:39,1049.75,1049.75,1049.75,1049.75,2,0
06/02/2004,21:40,1049.50,1049.50,1049.50,1049.50,0,11
06/02/2004,21:43,1049.50,1049.50,1049.50,1049.50,0,20
06/02/2004,21:46,1049.50,1049.50,1049.50,1049.50,0,2
06/02/2004,21:47,1049.25,1049.25,1049.25,1049.25,0,12
06/02/2004,21:48,1049.25,1049.25,1049.25,1049.25,0,2
06/02/2004,21:49,1049.50,1049.50,1049.50,1049.50,1,0
06/02/2004,21:50,1049.25,1049.25,1049.25,1049.25,0,2
06/02/2004,21:53,1049.00,1049.00,1049.00,1049.00,0,1
06/02/2004,21:54,1049.25,1049.25,1049.25,1049.25,7,0
06/02/2004,21:55,1049.25,1049.25,1049.25,1049.25,1,0
06/02/2004,21:56,1049.25,1049.25,1049.25,1049.25,1,0
06/02/2004,21:57,1049.25,1049.25,1049.25,1049.25,9,0
06/02/2004,21:59,1049.25,1049.25,1049.25,1049.25,2,0
06/02/2004,22:00,1049.00,1049.00,1049.00,1049.00,0,1
06/02/2004,22:02,1049.50,1049.50,1049.00,1049.00,2,5
06/02/2004,22:04,1049.25,1049.25,1049.25,1049.25,1,0
06/02/2004,22:05,1049.25,1049.25,1049.00,1049.00,14,10
06/02/2004,22:08,1049.00,1049.00,1047.75,1048.00,80,198
06/02/2004,22:09,1048.25,1048.25,1048.25,1048.25,2,0
06/02/2004,22:10,1048.00,1048.00,1048.00,1048.00,0,11
06/02/2004,22:11,1048.00,1048.00,1048.00,1048.00,0,32
06/02/2004,22:12,1048.00,1048.00,1048.00,1048.00,0,18
06/02/2004,22:13,1048.00,1048.00,1047.75,1047.75,0,83
06/02/2004,22:14,1047.75,1048.00,1047.75,1048.00,2,5
06/02/2004,22:15,1047.75,1047.75,1047.75,1047.75,0,26
06/02/2004,22:16,1047.75,1047.75,1047.75,1047.75,0,1
06/02/2004,22:17,1047.75,1047.75,1047.00,1047.25,18,292
06/02/2004,22:18,1047.25,1047.25,1047.00,1047.00,3,79
06/02/2004,22:20,1047.25,1047.25,1047.00,1047.25,4,2
06/02/2004,22:21,1047.00,1047.25,1047.00,1047.00,25,20
06/02/2004,22:22,1047.00,1047.00,1046.75,1046.75,0,10
06/02/2004,22:23,1047.00,1047.00,1047.00,1047.00,5,0
06/02/2004,22:24,1047.25,1047.25,1047.25,1047.25,2,0
06/02/2004,22:25,1047.25,1047.25,1047.00,1047.00,1,6
06/02/2004,22:26,1047.25,1047.50,1047.25,1047.50,3,0
06/02/2004,22:27,1047.50,1047.75,1047.50,1047.75,22,0
06/02/2004,22:29,1047.50,1047.50,1047.50,1047.50,0,1
06/02/2004,22:30,1047.50,1047.50,1047.50,1047.50,0,4
06/02/2004,22:31,1047.25,1047.25,1047.25,1047.25,0,1
06/02/2004,22:33,1047.25,1047.25,1047.25,1047.25,0,1
06/02/2004,22:34,1047.75,1047.75,1047.75,1047.75,1,0
06/02/2004,22:36,1047.25,1047.25,1047.25,1047.25,0,30
06/02/2004,22:38,1047.50,1047.50,1047.50,1047.50,7,0
06/02/2004,22:39,1047.50,1047.50,1047.00,1047.00,25,46
06/02/2004,22:40,1047.00,1047.50,1047.00,1047.50,19,18
06/02/2004,22:42,1047.25,1047.25,1047.00,1047.00,0,34
06/02/2004,22:43,1047.00,1047.00,1047.00,1047.00,0,8
06/02/2004,22:44,1047.00,1047.25,1047.00,1047.00,1,17
06/02/2004,22:45,1047.00,1047.25,1046.75,1047.00,9,53
06/02/2004,22:46,1046.75,1047.00,1046.75,1047.00,52,1
06/02/2004,22:48,1047.00,1047.00,1046.50,1047.00,7,201
06/02/2004,22:49,1046.75,1046.75,1046.50,1046.75,2,58
06/02/2004,22:50,1046.50,1047.00,1046.50,1047.00,11,10
06/02/2004,22:51,1046.75,1046.75,1046.75,1046.75,0,13
06/02/2004,22:53,1046.75,1046.75,1046.75,1046.75,0,100
06/02/2004,22:54,1047.00,1047.00,1047.00,1047.00,11,0
06/02/2004,22:56,1047.00,1047.00,1047.00,1047.00,1,0
06/02/2004,22:57,1047.00,1047.00,1047.00,1047.00,7,0
06/02/2004,22:58,1047.00,1047.00,1047.00,1047.00,2,0
06/02/2004,22:59,1047.00,1047.25,1047.00,1047.25,52,0
06/02/2004,23:00,1047.00,1047.00,1047.00,1047.00,0,50
06/02/2004,23:01,1047.00,1047.00,1047.00,1047.00,0,2
06/02/2004,23:03,1047.00,1047.00,1047.00,1047.00,0,4
06/02/2004,23:04,1046.75,1046.75,1046.75,1046.75,0,1
06/02/2004,23:05,1047.25,1047.25,1047.25,1047.25,4,0
06/02/2004,23:06,1047.25,1047.25,1047.00,1047.00,58,6
06/02/2004,23:07,1047.00,1047.00,1047.00,1047.00,0,27
06/02/2004,23:08,1047.00,1047.00,1047.00,1047.00,0,7
06/02/2004,23:09,1046.75,1046.75,1046.75,1046.75,0,22
06/02/2004,23:10,1046.50,1046.50,1046.50,1046.50,0,1
06/02/2004,23:12,1046.50,1046.75,1046.50,1046.75,1,21
06/02/2004,23:13,1046.50,1046.50,1046.50,1046.50,0,14
06/02/2004,23:14,1046.50,1046.50,1046.50,1046.50,0,2
06/02/2004,23:15,1046.50,1046.50,1046.50,1046.50,0,73
06/02/2004,23:16,1046.75,1046.75,1046.75,1046.75,1,0
06/02/2004,23:17,1046.50,1046.50,1046.25,1046.25,1,62
06/02/2004,23:18,1046.50,1046.75,1046.50,1046.75,4,0
06/02/2004,23:19,1046.25,1046.50,1046.25,1046.50,17,27
06/02/2004,23:20,1046.50,1046.50,1046.25,1046.50,31,1
06/02/2004,23:21,1046.50,1046.50,1046.50,1046.50,10,0
06/02/2004,23:22,1046.50,1046.50,1046.50,1046.50,5,0
06/02/2004,23:24,1046.75,1047.00,1046.75,1046.75,13,13
06/02/2004,23:25,1046.50,1046.50,1046.00,1046.25,97,34
06/02/2004,23:26,1046.25,1046.25,1046.25,1046.25,6,0
06/02/2004,23:27,1046.25,1046.25,1046.25,1046.25,1,0
06/02/2004,23:28,1046.25,1046.25,1046.25,1046.25,2,0
06/02/2004,23:30,1046.00,1046.00,1046.00,1046.00,0,6
06/02/2004,23:31,1046.00,1046.00,1046.00,1046.00,0,5
06/02/2004,23:32,1046.00,1046.00,1046.00,1046.00,0,26
06/02/2004,23:33,1046.00,1046.00,1046.00,1046.00,0,10
06/02/2004,23:34,1046.00,1046.00,1046.00,1046.00,0,2
06/02/2004,23:35,1046.00,1046.00,1046.00,1046.00,0,1
06/02/2004,23:36,1046.00,1046.00,1046.00,1046.00,0,7
06/02/2004,23:37,1046.00,1046.00,1046.00,1046.00,0,32
06/02/2004,23:38,1046.00,1046.25,1045.75,1046.00,4,23
06/02/2004,23:39,1046.00,1046.00,1045.75,1045.75,2,51
06/02/2004,23:40,1045.75,1045.75,1045.75,1045.75,0,37
06/02/2004,23:41,1045.75,1046.00,1045.75,1045.75,9,69
06/02/2004,23:42,1045.50,1046.25,1045.50,1046.25,64,16
06/02/2004,23:43,1046.00,1046.00,1046.00,1046.00,0,3
06/02/2004,23:44,1046.00,1046.00,1046.00,1046.00,0,4
06/02/2004,23:45,1046.00,1046.00,1046.00,1046.00,0,3
06/02/2004,23:46,1046.00,1046.00,1046.00,1046.00,0,35
06/02/2004,23:47,1046.00,1046.00,1045.75,1045.75,0,89
06/02/2004,23:48,1045.75,1045.75,1045.50,1045.75,2,67
06/02/2004,23:49,1045.75,1046.00,1045.50,1046.00,104,1
06/02/2004,23:50,1045.75,1045.75,1045.75,1045.75,0,36
06/02/2004,23:51,1046.00,1046.00,1046.00,1046.00,1,0
06/02/2004,23:52,1045.75,1045.75,1045.75,1045.75,0,13
06/02/2004,23:53,1045.75,1045.75,1045.75,1045.75,0,17
06/02/2004,23:54,1045.50,1045.75,1045.50,1045.75,11,13
06/02/2004,23:55,1045.50,1045.75,1045.50,1045.75,1,27
06/02/2004,23:56,1045.50,1045.50,1043.25,1043.75,242,683
06/02/2004,23:57,1044.00,1044.00,1044.00,1044.00,9,0
06/02/2004,23:58,1044.00,1044.00,1043.75,1044.00,92,57
06/02/2004,23:59,1044.00,1044.00,1043.75,1043.75,25,1
06/03/2004,00:00,1044.00,1044.00,1043.75,1044.00,32,1
06/03/2004,00:01,1044.00,1044.00,1044.00,1044.00,65,0
06/03/2004,00:02,1044.00,1044.00,1043.75,1044.00,7,16
06/03/2004,00:03,1044.00,1044.00,1044.00,1044.00,2,0
06/03/2004,00:04,1043.75,1044.00,1043.75,1044.00,1,2
06/03/2004,00:05,1044.00,1044.00,1044.00,1044.00,35,0
06/03/2004,00:06,1044.00,1044.00,1043.75,1043.75,7,10
06/03/2004,00:07,1044.00,1044.00,1044.00,1044.00,4,0
06/03/2004,00:08,1044.00,1044.00,1044.00,1044.00,11,0
06/03/2004,00:09,1043.75,1043.75,1043.75,1043.75,0,4
06/03/2004,00:10,1044.00,1044.00,1044.00,1044.00,140,0
06/03/2004,00:11,1044.25,1044.25,1044.25,1044.25,11,0
06/03/2004,00:12,1044.25,1044.25,1044.25,1044.25,4,0
06/03/2004,00:13,1044.25,1044.25,1044.00,1044.25,14,25
06/03/2004,00:14,1044.00,1044.25,1044.00,1044.25,1,1
06/03/2004,00:15,1044.00,1044.25,1044.00,1044.00,1,19
06/03/2004,00:16,1044.25,1044.25,1044.00,1044.00,2,10
06/03/2004,00:19,1044.25,1044.25,1044.25,1044.25,1,0
06/03/2004,00:20,1044.00,1044.00,1044.00,1044.00,0,27
06/03/2004,00:21,1044.00,1044.00,1043.75,1044.00,1,4
06/03/2004,00:22,1043.75,1043.75,1043.75,1043.75,0,40
06/03/2004,00:23,1043.75,1043.75,1043.75,1043.75,0,11
06/03/2004,00:24,1043.75,1044.00,1043.75,1044.00,1,2
06/03/2004,00:25,1043.75,1044.00,1043.75,1044.00,3,4
06/03/2004,00:27,1043.75,1044.00,1043.75,1043.75,1,2
06/03/2004,00:28,1044.00,1044.00,1044.00,1044.00,1,0
06/03/2004,00:29,1044.00,1044.00,1044.00,1044.00,5,0
06/03/2004,00:31,1044.00,1044.00,1044.00,1044.00,1,0
06/03/2004,00:32,1043.75,1044.00,1043.75,1044.00,11,1
06/03/2004,00:35,1044.00,1044.00,1044.00,1044.00,2,0
06/03/2004,00:36,1044.00,1044.00,1043.75,1043.75,12,23
06/03/2004,00:37,1043.75,1043.75,1043.75,1043.75,0,1
06/03/2004,00:38,1043.75,1043.75,1043.75,1043.75,0,76
06/03/2004,00:40,1043.75,1044.00,1043.75,1044.00,1,1
06/03/2004,00:41,1044.00,1044.25,1044.00,1044.25,13,0
06/03/2004,00:42,1044.25,1044.25,1044.25,1044.25,9,0
06/03/2004,00:43,1044.25,1044.25,1044.25,1044.25,82,0
06/03/2004,00:44,1044.25,1044.25,1044.25,1044.25,1,0
06/03/2004,00:45,1044.50,1044.50,1044.50,1044.50,61,0
06/03/2004,00:46,1044.50,1045.00,1044.50,1044.75,156,15
06/03/2004,00:47,1044.75,1045.00,1044.75,1044.75,1,46
06/03/2004,00:48,1044.75,1044.75,1044.75,1044.75,0,21
06/03/2004,00:49,1044.50,1044.50,1044.50,1044.50,0,15
06/03/2004,00:51,1044.25,1044.50,1044.25,1044.25,1,15
06/03/2004,00:52,1044.25,1044.25,1044.25,1044.25,0,45
06/03/2004,00:54,1044.25,1044.25,1044.25,1044.25,0,3
06/03/2004,00:55,1044.25,1044.25,1044.25,1044.25,0,6
06/03/2004,00:56,1044.00,1044.00,1043.75,1044.00,1,47
06/03/2004,00:57,1044.00,1044.00,1044.00,1044.00,7,0
06/03/2004,00:58,1044.00,1044.00,1044.00,1044.00,10,0
06/03/2004,00:59,1044.00,1044.25,1044.00,1044.00,9,8
06/03/2004,01:00,1044.00,1044.00,1044.00,1044.00,0,23
06/03/2004,01:01,1044.00,1044.00,1044.00,1044.00,0,12
06/03/2004,01:02,1044.25,1044.25,1044.00,1044.00,10,5
06/03/2004,01:03,1044.25,1044.25,1044.00,1044.25,2,14
06/03/2004,01:04,1044.25,1044.25,1044.00,1044.00,2,69
06/03/2004,01:05,1044.00,1044.00,1043.25,1043.50,27,107
06/03/2004,01:06,1043.25,1043.50,1043.25,1043.50,50,27
06/03/2004,01:07,1043.50,1043.75,1043.50,1043.75,2,0
06/03/2004,01:08,1043.75,1043.75,1043.75,1043.75,35,0
06/03/2004,01:09,1043.75,1044.00,1043.75,1044.00,39,0
06/03/2004,01:10,1044.00,1044.25,1044.00,1044.25,14,0
06/03/2004,01:11,1044.25,1044.50,1044.25,1044.50,77,0
06/03/2004,01:12,1044.50,1044.75,1043.75,1044.00,31,91
06/03/2004,01:13,1044.00,1044.25,1044.00,1044.25,111,0
06/03/2004,01:14,1044.00,1044.50,1043.75,1044.50,90,28
06/03/2004,01:16,1044.50,1044.50,1044.50,1044.50,12,0
06/03/2004,01:18,1044.75,1044.75,1044.75,1044.75,2,0
06/03/2004,01:19,1044.50,1044.50,1044.50,1044.50,0,11
06/03/2004,01:20,1044.75,1044.75,1044.75,1044.75,45,0
06/03/2004,01:21,1044.75,1044.75,1044.75,1044.75,5,0
06/03/2004,01:24,1044.75,1044.75,1044.75,1044.75,7,0
06/03/2004,01:25,1044.75,1044.75,1044.75,1044.75,1,0
06/03/2004,01:26,1044.75,1045.00,1044.75,1045.00,2,0
06/03/2004,01:27,1045.00,1045.00,1045.00,1045.00,1,0
06/03/2004,01:28,1044.75,1044.75,1044.50,1044.75,10,20
06/03/2004,01:29,1044.75,1044.75,1044.75,1044.75,7,0
06/03/2004,01:30,1044.75,1044.75,1044.75,1044.75,23,0
06/03/2004,01:31,1045.00,1045.00,1044.75,1044.75,22,9
06/03/2004,01:32,1044.75,1044.75,1044.75,1044.75,0,1
06/03/2004,01:33,1044.75,1045.00,1044.75,1045.00,11,4
06/03/2004,01:34,1045.00,1045.00,1044.75,1045.00,3,28
06/03/2004,01:35,1044.75,1044.75,1044.75,1044.75,0,66
06/03/2004,01:36,1044.75,1044.75,1044.75,1044.75,0,1
06/03/2004,01:37,1044.75,1044.75,1044.75,1044.75,0,14
06/03/2004,01:38,1045.00,1045.25,1045.00,1045.00,199,36
06/03/2004,01:39,1045.00,1045.25,1045.00,1045.00,5,11
06/03/2004,01:40,1045.00,1045.25,1045.00,1045.25,3,3
06/03/2004,01:41,1045.00,1045.00,1045.00,1045.00,0,13
06/03/2004,01:42,1045.25,1045.25,1045.00,1045.00,1,1
06/03/2004,01:44,1045.00,1045.00,1045.00,1045.00,0,2
06/03/2004,01:45,1045.25,1045.25,1045.25,1045.25,1,0
06/03/2004,01:46,1045.00,1045.00,1045.00,1045.00,0,106
06/03/2004,01:48,1045.00,1045.00,1045.00,1045.00,0,3
06/03/2004,01:49,1045.25,1045.50,1045.25,1045.50,187,0
06/03/2004,01:50,1045.50,1045.50,1045.25,1045.50,36,1
06/03/2004,01:51,1045.75,1045.75,1045.50,1045.50,5,3
06/03/2004,01:52,1045.50,1045.50,1045.50,1045.50,0,27
06/03/2004,01:53,1045.25,1045.50,1045.25,1045.25,1,57
06/03/2004,01:54,1045.25,1045.25,1045.25,1045.25,0,14
06/03/2004,01:55,1045.50,1045.50,1045.50,1045.50,3,0
06/03/2004,01:56,1045.50,1045.50,1045.50,1045.50,62,0
06/03/2004,01:57,1045.75,1045.75,1045.50,1045.50,5,3
06/03/2004,01:58,1045.75,1045.75,1045.75,1045.75,6,0
06/03/2004,01:59,1045.75,1045.75,1045.25,1045.25,4,141
06/03/2004,02:00,1045.25,1045.25,1045.25,1045.25,0,36
06/03/2004,02:01,1045.50,1045.50,1045.00,1045.25,81,215
06/03/2004,02:02,1045.25,1045.50,1045.00,1045.00,4,111
06/03/2004,02:03,1045.00,1045.25,1045.00,1045.00,6,138
06/03/2004,02:04,1045.00,1045.25,1045.00,1045.25,3,5
06/03/2004,02:05,1045.00,1045.25,1045.00,1045.00,19,69
06/03/2004,02:06,1045.25,1045.25,1045.25,1045.25,49,0
06/03/2004,02:07,1045.25,1045.50,1045.25,1045.50,9,36
06/03/2004,02:08,1045.25,1045.50,1045.25,1045.25,5,49
06/03/2004,02:09,1045.25,1045.75,1045.25,1045.75,102,11
06/03/2004,02:10,1045.75,1046.00,1045.50,1045.75,13,38
06/03/2004,02:11,1045.75,1045.75,1045.75,1045.75,0,20
06/03/2004,02:12,1045.75,1045.75,1045.50,1045.75,14,47
06/03/2004,02:13,1045.75,1045.75,1045.75,1045.75,10,0
06/03/2004,02:14,1045.75,1045.75,1045.75,1045.75,13,0
06/03/2004,02:15,1045.75,1045.75,1045.75,1045.75,10,0
06/03/2004,02:17,1045.75,1045.75,1045.75,1045.75,24,0
06/03/2004,02:18,1045.75,1045.75,1045.50,1045.50,4,30
06/03/2004,02:19,1045.50,1045.50,1045.50,1045.50,0,15
06/03/2004,02:20,1045.50,1045.75,1045.00,1045.00,10,285
06/03/2004,02:21,1045.25,1045.25,1045.00,1045.00,74,9
06/03/2004,02:22,1045.00,1045.25,1045.00,1045.25,1,9
06/03/2004,02:23,1045.25,1045.25,1045.00,1045.00,46,146
06/03/2004,02:24,1045.00,1045.00,1044.75,1044.75,0,151
06/03/2004,02:25,1044.75,1045.00,1044.75,1045.00,54,2
06/03/2004,02:26,1045.00,1045.00,1044.50,1044.50,7,68
06/03/2004,02:27,1044.50,1044.50,1044.25,1044.50,5,54
06/03/2004,02:28,1044.50,1044.50,1044.25,1044.25,76,8
06/03/2004,02:29,1044.50,1045.00,1044.25,1045.00,111,11
06/03/2004,02:30,1045.00,1045.00,1044.75,1044.75,1,24
06/03/2004,02:31,1045.00,1045.25,1044.75,1045.25,87,9
06/03/2004,02:32,1045.25,1045.25,1045.00,1045.00,17,24
06/03/2004,02:33,1045.25,1045.25,1045.00,1045.00,6,35
06/03/2004,02:34,1045.00,1045.00,1044.75,1044.75,0,39
06/03/2004,02:35,1045.00,1045.00,1045.00,1045.00,30,0
06/03/2004,02:36,1045.00,1045.25,1045.00,1045.00,33,32
06/03/2004,02:37,1045.00,1045.00,1044.75,1044.75,0,59
06/03/2004,02:38,1044.75,1045.00,1044.75,1045.00,2,20
06/03/2004,02:39,1045.00,1045.00,1044.75,1044.75,1,39
06/03/2004,02:40,1044.75,1045.00,1044.50,1044.50,7,22
06/03/2004,02:41,1044.75,1044.75,1044.50,1044.75,16,8
06/03/2004,02:42,1044.50,1044.50,1044.50,1044.50,0,8
06/03/2004,02:43,1044.50,1044.50,1044.50,1044.50,0,16
06/03/2004,02:44,1044.50,1044.50,1044.50,1044.50,0,8
06/03/2004,02:45,1044.50,1044.75,1044.50,1044.75,12,8
06/03/2004,02:46,1044.75,1044.75,1044.50,1044.50,5,8
06/03/2004,02:47,1044.75,1044.75,1044.50,1044.75,98,3
06/03/2004,02:48,1044.75,1045.00,1044.75,1045.00,50,0
06/03/2004,02:49,1045.00,1045.00,1044.75,1045.00,23,8
06/03/2004,02:50,1045.00,1045.00,1045.00,1045.00,19,0
06/03/2004,02:51,1045.00,1045.25,1045.00,1045.25,19,1
06/03/2004,02:52,1045.25,1045.25,1045.00,1045.25,4,11
06/03/2004,02:53,1045.00,1045.25,1045.00,1045.25,101,12
06/03/2004,02:54,1045.25,1045.25,1045.25,1045.25,6,0
06/03/2004,02:55,1045.25,1045.25,1045.25,1045.25,10,0
06/03/2004,02:56,1045.25,1045.25,1045.25,1045.25,12,0
06/03/2004,02:57,1045.25,1045.50,1045.25,1045.50,31,0
06/03/2004,02:58,1045.25,1045.25,1045.25,1045.25,0,11
06/03/2004,02:59,1045.50,1045.75,1045.50,1045.50,87,16
06/03/2004,03:00,1045.25,1045.50,1045.25,1045.25,26,11
06/03/2004,03:01,1045.25,1045.25,1045.25,1045.25,0,12
06/03/2004,03:02,1045.25,1045.50,1045.25,1045.25,6,22
06/03/2004,03:03,1045.25,1045.25,1045.25,1045.25,0,20
06/03/2004,03:04,1045.25,1045.50,1045.25,1045.50,7,15
06/03/2004,03:05,1045.25,1045.25,1045.25,1045.25,0,10
06/03/2004,03:06,1045.25,1045.25,1045.00,1045.00,0,31
06/03/2004,03:07,1045.00,1045.00,1045.00,1045.00,0,11
06/03/2004,03:08,1045.00,1045.00,1045.00,1045.00,0,6
06/03/2004,03:09,1045.00,1045.25,1045.00,1045.25,11,13
06/03/2004,03:10,1045.25,1045.25,1045.00,1045.00,25,7
06/03/2004,03:11,1045.00,1045.00,1044.75,1044.75,0,67
06/03/2004,03:13,1044.75,1044.75,1044.75,1044.75,0,50
06/03/2004,03:14,1044.75,1044.75,1044.75,1044.75,0,13
06/03/2004,03:15,1044.75,1044.75,1044.50,1044.50,0,20
06/03/2004,03:16,1044.75,1044.75,1044.25,1044.25,60,203
06/03/2004,03:17,1044.25,1044.50,1044.25,1044.50,1,47
06/03/2004,03:18,1044.50,1044.50,1044.25,1044.50,77,10
06/03/2004,03:19,1044.50,1044.50,1044.50,1044.50,21,0
06/03/2004,03:20,1044.50,1044.75,1044.50,1044.50,52,7
06/03/2004,03:21,1044.25,1044.50,1044.25,1044.25,6,5
06/03/2004,03:22,1044.50,1044.50,1044.50,1044.50,14,0
06/03/2004,03:23,1044.50,1044.50,1044.50,1044.50,61,0
06/03/2004,03:24,1044.50,1044.50,1044.50,1044.50,109,0
06/03/2004,03:25,1044.50,1044.50,1044.25,1044.50,120,10
06/03/2004,03:26,1044.50,1044.75,1044.50,1044.75,35,0
06/03/2004,03:27,1044.75,1045.00,1044.75,1045.00,43,0
06/03/2004,03:28,1044.75,1044.75,1044.75,1044.75,0,8
06/03/2004,03:29,1044.75,1044.75,1044.75,1044.75,0,14
06/03/2004,03:30,1044.50,1044.50,1044.50,1044.50,0,8
06/03/2004,03:31,1044.50,1045.00,1044.50,1045.00,28,8
06/03/2004,03:32,1044.75,1044.75,1044.75,1044.75,0,5
06/03/2004,03:33,1044.50,1044.75,1044.50,1044.50,1,107
06/03/2004,03:34,1044.50,1044.50,1044.00,1044.00,0,186
06/03/2004,03:35,1044.00,1044.00,1043.50,1043.50,2,188
06/03/2004,03:36,1043.50,1043.75,1043.25,1043.50,27,192
06/03/2004,03:37,1043.50,1043.75,1043.25,1043.75,107,1
06/03/2004,03:38,1043.75,1043.75,1043.50,1043.75,30,30
06/03/2004,03:39,1043.50,1043.75,1043.50,1043.50,1,327
06/03/2004,03:40,1043.50,1043.50,1043.25,1043.25,0,171
06/03/2004,03:41,1043.50,1043.50,1043.00,1043.25,23,228
06/03/2004,03:42,1043.00,1043.25,1043.00,1043.25,33,11
06/03/2004,03:43,1043.25,1043.75,1043.25,1043.50,47,13
06/03/2004,03:44,1043.50,1043.50,1043.50,1043.50,0,17
06/03/2004,03:45,1043.50,1043.50,1043.00,1043.25,12,89
06/03/2004,03:46,1043.50,1043.50,1043.25,1043.25,38,33
06/03/2004,03:47,1043.25,1043.25,1043.00,1043.25,71,12
06/03/2004,03:48,1043.50,1043.50,1043.25,1043.25,1,35
06/03/2004,03:49,1043.25,1043.25,1042.75,1042.75,12,81
06/03/2004,03:50,1043.00,1043.00,1042.50,1042.75,198,264
06/03/2004,03:51,1042.50,1042.75,1042.00,1042.25,63,263
06/03/2004,03:52,1042.25,1042.75,1042.25,1042.75,31,1
06/03/2004,03:53,1042.50,1042.75,1042.50,1042.75,22,26
06/03/2004,03:54,1042.75,1042.75,1042.50,1042.75,185,8
06/03/2004,03:55,1042.75,1043.00,1042.75,1042.75,3,4
06/03/2004,03:56,1042.75,1043.00,1042.75,1043.00,82,13
06/03/2004,03:57,1043.00,1043.00,1042.75,1042.75,60,9
06/03/2004,03:58,1042.75,1043.00,1042.75,1043.00,90,4
06/03/2004,03:59,1043.00,1043.00,1043.00,1043.00,24,0
06/03/2004,04:00,1043.00,1043.00,1043.00,1043.00,25,0
06/03/2004,04:01,1043.00,1043.00,1043.00,1043.00,29,0
06/03/2004,04:02,1042.75,1043.00,1042.75,1043.00,3,10
06/03/2004,04:03,1043.00,1043.00,1042.75,1042.75,5,9
06/03/2004,04:04,1043.00,1043.00,1043.00,1043.00,1,0
06/03/2004,04:05,1042.75,1042.75,1042.75,1042.75,0,10
06/03/2004,04:06,1043.00,1043.00,1042.75,1042.75,36,9
06/03/2004,04:07,1043.00,1043.00,1043.00,1043.00,68,0
06/03/2004,04:08,1043.00,1043.00,1042.75,1042.75,49,9
06/03/2004,04:09,1043.00,1043.00,1043.00,1043.00,25,0
06/03/2004,04:10,1043.00,1043.00,1043.00,1043.00,50,0
06/03/2004,04:11,1043.00,1043.25,1043.00,1043.25,52,9
06/03/2004,04:12,1043.25,1043.25,1043.00,1043.00,1,5
06/03/2004,04:13,1043.00,1043.25,1043.00,1043.00,78,28
06/03/2004,04:14,1043.25,1043.25,1043.00,1043.00,31,9
06/03/2004,04:15,1043.25,1043.25,1043.25,1043.25,2,0
06/03/2004,04:16,1043.25,1043.25,1043.00,1043.25,22,11
06/03/2004,04:17,1043.00,1043.25,1043.00,1043.00,25,11
06/03/2004,04:18,1043.25,1043.25,1043.25,1043.25,32,0
06/03/2004,04:19,1043.00,1043.25,1043.00,1043.25,132,15
06/03/2004,04:20,1043.25,1043.50,1043.25,1043.25,132,9
06/03/2004,04:21,1043.25,1043.50,1043.25,1043.50,1,1
06/03/2004,04:22,1043.50,1043.50,1043.50,1043.50,94,0
06/03/2004,04:23,1043.75,1043.75,1043.75,1043.75,67,0
06/03/2004,04:24,1043.50,1043.75,1043.50,1043.75,2,9
06/03/2004,04:25,1043.50,1043.75,1043.50,1043.75,7,25
06/03/2004,04:27,1043.50,1043.75,1043.50,1043.75,14,9
06/03/2004,04:28,1043.50,1043.75,1043.50,1043.75,1,10
06/03/2004,04:29,1043.50,1043.50,1043.25,1043.25,0,66
06/03/2004,04:30,1043.50,1043.50,1043.25,1043.50,15,9
06/03/2004,04:31,1043.25,1043.75,1043.25,1043.75,11,9
06/03/2004,04:32,1043.75,1044.00,1043.75,1043.75,39,5
06/03/2004,04:33,1043.75,1044.00,1043.75,1044.00,4,11
06/03/2004,04:34,1044.00,1044.00,1043.75,1043.75,4,9
06/03/2004,04:36,1043.75,1044.00,1043.75,1044.00,5,9
06/03/2004,04:37,1043.75,1043.75,1043.75,1043.75,0,24
06/03/2004,04:39,1044.00,1044.00,1043.75,1043.75,1,9
06/03/2004,04:40,1044.00,1044.00,1043.75,1043.75,11,9
06/03/2004,04:41,1043.75,1043.75,1043.75,1043.75,0,6
06/03/2004,04:42,1043.75,1044.00,1043.75,1044.00,5,11
06/03/2004,04:43,1043.75,1044.00,1043.75,1043.75,2,14
06/03/2004,04:44,1043.75,1044.00,1043.75,1044.00,10,11
06/03/2004,04:45,1044.00,1044.00,1043.75,1044.00,8,10
06/03/2004,04:46,1043.75,1044.00,1043.75,1044.00,20,4
06/03/2004,04:47,1043.75,1044.25,1043.75,1044.00,94,33
06/03/2004,04:48,1044.00,1044.00,1043.75,1043.75,0,13
06/03/2004,04:49,1043.75,1043.75,1043.75,1043.75,0,7
06/03/2004,04:50,1043.75,1043.75,1043.75,1043.75,0,8
06/03/2004,04:51,1043.75,1043.75,1043.75,1043.75,0,7
06/03/2004,04:53,1043.75,1043.75,1043.50,1043.75,12,86
06/03/2004,04:54,1043.50,1043.50,1043.50,1043.50,0,7
06/03/2004,04:55,1043.50,1043.50,1043.50,1043.50,0,37
06/03/2004,04:56,1043.50,1043.50,1043.50,1043.50,0,7
06/03/2004,04:57,1043.50,1043.50,1043.50,1043.50,0,7
06/03/2004,04:58,1043.75,1043.75,1043.50,1043.75,9,1
06/03/2004,04:59,1043.75,1043.75,1043.50,1043.75,20,6
06/03/2004,05:00,1043.50,1043.50,1043.50,1043.50,0,7
06/03/2004,05:01,1043.50,1043.50,1043.50,1043.50,0,18
06/03/2004,05:02,1043.50,1043.50,1043.50,1043.50,0,12
06/03/2004,05:03,1043.50,1044.00,1043.50,1043.75,73,19
06/03/2004,05:04,1044.00,1044.00,1043.75,1043.75,1,32
06/03/2004,05:05,1043.75,1043.75,1043.75,1043.75,0,21
06/03/2004,05:06,1044.00,1044.00,1044.00,1044.00,53,0
06/03/2004,05:07,1044.00,1044.00,1044.00,1044.00,7,0
06/03/2004,05:08,1044.00,1044.00,1044.00,1044.00,20,0
06/03/2004,05:09,1043.75,1044.00,1043.75,1044.00,1,7
06/03/2004,05:10,1043.75,1044.00,1043.75,1044.00,3,7
06/03/2004,05:11,1043.75,1043.75,1043.50,1043.75,1,14
06/03/2004,05:12,1043.75,1043.75,1043.50,1043.75,11,1
06/03/2004,05:13,1043.75,1044.00,1043.75,1043.75,37,1
06/03/2004,05:14,1043.75,1044.00,1043.75,1044.00,7,7
06/03/2004,05:15,1043.75,1044.00,1043.75,1044.00,1,7
06/03/2004,05:16,1044.00,1044.00,1043.75,1043.75,9,11
06/03/2004,05:17,1044.00,1044.00,1043.75,1043.75,8,4
06/03/2004,05:19,1044.00,1044.00,1043.75,1044.00,8,6
06/03/2004,05:20,1044.00,1044.00,1044.00,1044.00,4,0
06/03/2004,05:21,1044.00,1044.25,1044.00,1044.00,14,6
06/03/2004,05:23,1044.25,1044.25,1044.00,1044.00,5,6
06/03/2004,05:24,1044.25,1044.50,1044.25,1044.50,52,0
06/03/2004,05:25,1044.50,1044.75,1044.50,1044.75,117,0
06/03/2004,05:26,1044.50,1044.50,1044.50,1044.50,0,96
06/03/2004,05:27,1044.50,1044.75,1044.50,1044.50,10,74
06/03/2004,05:28,1044.75,1045.00,1044.50,1045.00,245,3
06/03/2004,05:29,1044.75,1045.00,1044.75,1045.00,1,21
06/03/2004,05:30,1045.00,1045.25,1044.75,1045.25,339,6
06/03/2004,05:31,1045.00,1045.00,1045.00,1045.00,0,16
06/03/2004,05:32,1045.00,1045.00,1044.50,1044.50,0,116
06/03/2004,05:33,1045.00,1045.00,1044.75,1045.00,57,6
06/03/2004,05:34,1045.00,1045.00,1045.00,1045.00,6,0
06/03/2004,05:35,1045.00,1045.00,1044.75,1044.75,4,16
06/03/2004,05:36,1044.75,1044.75,1044.75,1044.75,0,91
06/03/2004,05:37,1044.50,1044.75,1044.50,1044.75,3,10
06/03/2004,05:38,1044.50,1044.75,1044.50,1044.75,10,6
06/03/2004,05:40,1044.75,1044.75,1044.50,1044.50,5,6
06/03/2004,05:41,1044.75,1044.75,1044.75,1044.75,1,0
06/03/2004,05:43,1044.50,1044.50,1044.50,1044.50,0,6
06/03/2004,05:44,1044.50,1044.50,1044.50,1044.50,0,1
06/03/2004,05:45,1044.50,1044.75,1044.50,1044.75,55,7
06/03/2004,05:47,1044.75,1044.75,1044.75,1044.75,58,0
06/03/2004,05:48,1045.00,1045.00,1044.75,1044.75,51,1
06/03/2004,05:49,1045.00,1045.00,1045.00,1045.00,5,0
06/03/2004,05:50,1044.75,1045.25,1044.75,1045.25,87,6
06/03/2004,05:51,1045.00,1045.00,1045.00,1045.00,0,2
06/03/2004,05:52,1045.00,1045.25,1045.00,1045.25,1,7
06/03/2004,05:53,1045.00,1045.25,1045.00,1045.25,28,3
06/03/2004,05:54,1045.25,1045.25,1045.00,1045.00,59,6
06/03/2004,05:56,1045.25,1045.50,1045.25,1045.50,107,0
06/03/2004,05:57,1045.50,1045.50,1045.25,1045.25,1,9
06/03/2004,05:58,1045.25,1045.25,1045.25,1045.25,0,2
06/03/2004,05:59,1045.25,1045.50,1045.25,1045.50,2,8
06/03/2004,06:00,1045.50,1045.50,1045.25,1045.25,5,6
06/03/2004,06:01,1045.25,1045.50,1045.25,1045.25,20,56
06/03/2004,06:02,1045.25,1045.50,1045.25,1045.50,60,11
06/03/2004,06:03,1045.75,1045.75,1045.50,1045.50,4,55
06/03/2004,06:04,1045.75,1046.00,1045.75,1045.75,174,35
06/03/2004,06:05,1045.75,1045.75,1045.75,1045.75,0,56
06/03/2004,06:06,1045.75,1046.00,1045.75,1046.00,2,14
06/03/2004,06:07,1046.00,1046.00,1045.75,1046.00,5,25
06/03/2004,06:08,1046.00,1046.25,1046.00,1046.00,165,23
06/03/2004,06:09,1045.75,1046.00,1045.75,1046.00,58,6
06/03/2004,06:10,1046.00,1046.00,1046.00,1046.00,82,0
06/03/2004,06:11,1046.00,1046.00,1045.75,1046.00,7,156
06/03/2004,06:12,1045.75,1046.00,1045.75,1046.00,3,3
06/03/2004,06:13,1045.75,1046.00,1045.75,1045.75,50,15
06/03/2004,06:15,1045.75,1046.00,1045.75,1045.75,4,11
06/03/2004,06:16,1045.75,1045.75,1045.75,1045.75,0,8
06/03/2004,06:18,1045.75,1045.75,1045.50,1045.75,12,15
06/03/2004,06:19,1045.75,1045.75,1045.75,1045.75,3,0
06/03/2004,06:20,1045.75,1045.75,1045.50,1045.50,12,7
06/03/2004,06:21,1045.50,1045.50,1045.50,1045.50,0,27
06/03/2004,06:22,1045.50,1045.75,1045.50,1045.50,11,5
06/03/2004,06:23,1045.50,1045.75,1045.50,1045.75,1,8
06/03/2004,06:24,1045.50,1045.50,1045.50,1045.50,0,10
06/03/2004,06:25,1045.75,1045.75,1045.50,1045.50,50,45
06/03/2004,06:26,1045.25,1045.25,1045.25,1045.25,0,2
06/03/2004,06:27,1045.25,1045.25,1045.25,1045.25,0,27
06/03/2004,06:28,1045.00,1045.50,1045.00,1045.50,111,19
06/03/2004,06:29,1045.50,1045.50,1045.00,1045.50,108,25
06/03/2004,06:30,1045.25,1045.50,1045.25,1045.25,3,34
06/03/2004,06:31,1045.25,1045.50,1045.25,1045.50,1,3
06/03/2004,06:32,1045.50,1045.50,1045.50,1045.50,17,0
06/03/2004,06:33,1045.75,1045.75,1045.50,1045.75,13,1
06/03/2004,06:34,1045.50,1045.50,1045.50,1045.50,0,23
06/03/2004,06:35,1045.25,1045.50,1045.25,1045.50,1,7
06/03/2004,06:36,1045.50,1045.50,1045.50,1045.50,10,0
06/03/2004,06:37,1045.25,1045.50,1045.25,1045.50,11,7
06/03/2004,06:38,1045.25,1045.50,1045.25,1045.50,20,83
06/03/2004,06:39,1045.25,1045.50,1044.75,1045.00,46,312
06/03/2004,06:40,1044.75,1045.25,1044.75,1045.25,27,13
06/03/2004,06:41,1045.00,1045.50,1044.75,1045.50,260,14
06/03/2004,06:42,1045.25,1045.25,1045.25,1045.25,0,6
06/03/2004,06:43,1045.25,1045.50,1045.25,1045.25,2,8
06/03/2004,06:44,1045.25,1045.25,1045.25,1045.25,0,14
06/03/2004,06:45,1045.25,1045.50,1045.00,1045.50,4,3
06/03/2004,06:46,1045.25,1045.25,1045.00,1045.25,9,22
06/03/2004,06:47,1045.25,1045.25,1045.00,1045.25,48,1
06/03/2004,06:48,1045.50,1045.50,1045.25,1045.25,51,18
06/03/2004,06:49,1045.25,1045.25,1045.00,1045.00,2,17
06/03/2004,06:50,1045.25,1045.25,1044.50,1044.50,82,386
06/03/2004,06:51,1044.75,1044.75,1044.50,1044.75,141,2
06/03/2004,06:52,1044.75,1044.75,1044.50,1044.75,25,3
06/03/2004,06:53,1045.00,1045.00,1045.00,1045.00,2,0
06/03/2004,06:54,1044.75,1044.75,1044.75,1044.75,0,56
06/03/2004,06:55,1045.00,1045.00,1045.00,1045.00,1,0
06/03/2004,06:56,1045.00,1045.00,1045.00,1045.00,92,0
06/03/2004,06:57,1045.00,1045.00,1045.00,1045.00,85,0
06/03/2004,06:58,1045.00,1045.00,1044.75,1045.00,6,1
06/03/2004,07:00,1045.25,1045.25,1045.00,1045.25,17,25
06/03/2004,07:01,1045.25,1045.25,1045.00,1045.00,35,1
06/03/2004,07:02,1045.00,1045.25,1045.00,1045.00,20,8
06/03/2004,07:03,1045.25,1045.25,1045.00,1045.25,53,1
06/03/2004,07:04,1045.25,1045.50,1045.25,1045.50,25,0
06/03/2004,07:05,1045.25,1045.25,1045.00,1045.00,61,260
06/03/2004,07:06,1044.75,1045.25,1044.75,1045.25,125,2
06/03/2004,07:07,1045.00,1045.00,1045.00,1045.00,0,21
06/03/2004,07:08,1045.00,1045.00,1045.00,1045.00,0,20
06/03/2004,07:09,1045.25,1045.50,1045.25,1045.25,84,6
06/03/2004,07:10,1045.25,1045.25,1045.25,1045.25,0,23
06/03/2004,07:11,1045.25,1045.50,1045.25,1045.50,1,24
06/03/2004,07:12,1045.50,1045.50,1045.25,1045.25,50,1
06/03/2004,07:13,1045.25,1045.25,1045.25,1045.25,0,41
06/03/2004,07:14,1045.25,1045.25,1045.25,1045.25,0,6
06/03/2004,07:15,1045.50,1045.50,1045.25,1045.25,10,2
06/03/2004,07:16,1045.50,1045.50,1045.25,1045.50,4,6
06/03/2004,07:17,1045.50,1045.50,1045.25,1045.25,84,2
06/03/2004,07:18,1045.25,1045.25,1045.00,1045.00,1,139
06/03/2004,07:19,1045.00,1045.50,1045.00,1045.50,77,26
06/03/2004,07:20,1045.25,1045.25,1045.25,1045.25,0,2
06/03/2004,07:21,1045.25,1045.25,1045.25,1045.25,0,437
06/03/2004,07:22,1045.25,1045.25,1045.00,1045.00,4,55
06/03/2004,07:23,1045.25,1045.25,1045.25,1045.25,108,0
06/03/2004,07:24,1045.25,1045.25,1045.25,1045.25,53,0
06/03/2004,07:25,1045.25,1045.25,1045.00,1045.25,12,7
06/03/2004,07:26,1045.00,1045.00,1045.00,1045.00,0,318
06/03/2004,07:27,1044.75,1045.00,1044.75,1045.00,6,38
06/03/2004,07:28,1045.00,1045.00,1045.00,1045.00,14,0
06/03/2004,07:29,1045.00,1045.00,1044.75,1044.75,22,41
06/03/2004,07:30,1045.00,1045.00,1044.75,1045.00,128,168
06/03/2004,07:31,1045.00,1045.00,1044.50,1045.00,68,304
06/03/2004,07:32,1045.00,1045.50,1044.75,1045.25,118,64
06/03/2004,07:33,1045.25,1045.25,1045.00,1045.25,10,154
06/03/2004,07:34,1045.25,1045.50,1045.25,1045.25,50,73
06/03/2004,07:35,1045.25,1045.50,1045.25,1045.25,4,30
06/03/2004,07:36,1045.25,1045.50,1045.25,1045.50,280,183
06/03/2004,07:37,1045.75,1045.75,1045.50,1045.50,5,173
06/03/2004,07:38,1045.50,1046.00,1045.50,1045.75,118,22
06/03/2004,07:39,1045.75,1046.00,1045.50,1045.50,2,199
06/03/2004,07:40,1045.50,1046.00,1045.50,1046.00,43,14
06/03/2004,07:41,1045.75,1046.00,1045.50,1045.75,10,56
06/03/2004,07:42,1045.75,1046.00,1045.75,1046.00,146,9
06/03/2004,07:43,1046.00,1046.00,1045.75,1046.00,19,15
06/03/2004,07:44,1046.00,1046.25,1046.00,1046.00,185,50
06/03/2004,07:45,1046.00,1046.00,1046.00,1046.00,0,93
06/03/2004,07:46,1046.00,1046.25,1046.00,1046.25,21,64
06/03/2004,07:47,1046.00,1046.00,1045.75,1046.00,33,29
06/03/2004,07:48,1046.00,1046.00,1045.75,1045.75,96,2
06/03/2004,07:49,1046.00,1046.00,1045.75,1045.75,64,13
06/03/2004,07:50,1046.00,1046.00,1046.00,1046.00,56,0
06/03/2004,07:51,1046.00,1046.00,1045.75,1046.00,51,1
06/03/2004,07:52,1046.00,1046.25,1046.00,1046.25,5,0
06/03/2004,07:53,1046.25,1046.50,1046.00,1046.25,177,56
06/03/2004,07:54,1046.25,1046.25,1046.00,1046.25,101,21
06/03/2004,07:55,1046.25,1046.25,1046.00,1046.00,13,131
06/03/2004,07:56,1046.00,1046.25,1046.00,1046.00,3,19
06/03/2004,07:57,1046.00,1046.25,1046.00,1046.00,24,20
06/03/2004,07:58,1046.25,1046.25,1046.25,1046.25,6,0
06/03/2004,07:59,1046.25,1046.25,1046.25,1046.25,99,0
06/03/2004,08:00,1046.25,1046.50,1046.25,1046.25,29,15
06/03/2004,08:01,1046.25,1046.50,1046.25,1046.50,4,8
06/03/2004,08:02,1046.50,1046.50,1046.25,1046.25,4,74
06/03/2004,08:03,1046.25,1046.50,1046.25,1046.50,26,13
06/03/2004,08:04,1046.25,1046.50,1046.25,1046.25,15,43
06/03/2004,08:05,1046.25,1046.50,1046.25,1046.50,10,2
06/03/2004,08:06,1046.25,1046.50,1046.25,1046.25,4,15
06/03/2004,08:07,1046.25,1046.50,1046.25,1046.50,4,35
06/03/2004,08:08,1046.25,1046.50,1046.25,1046.50,9,17
06/03/2004,08:09,1046.25,1046.50,1046.25,1046.25,3,16
06/03/2004,08:10,1046.25,1046.75,1046.25,1046.50,197,101
06/03/2004,08:11,1046.75,1046.75,1046.50,1046.50,12,179
06/03/2004,08:12,1046.50,1046.75,1046.50,1046.50,2,115
06/03/2004,08:13,1046.50,1046.75,1046.50,1046.75,1,10
06/03/2004,08:14,1046.75,1047.00,1046.50,1047.00,160,80
06/03/2004,08:15,1046.75,1047.00,1046.75,1047.00,582,39
06/03/2004,08:16,1047.00,1047.00,1046.50,1046.50,9,177
06/03/2004,08:17,1046.50,1046.75,1046.25,1046.25,1,335
06/03/2004,08:18,1046.50,1046.50,1046.25,1046.25,23,41
06/03/2004,08:19,1046.25,1046.50,1046.25,1046.50,92,1
06/03/2004,08:20,1046.50,1046.75,1046.50,1046.75,3,44
06/03/2004,08:21,1046.50,1047.00,1046.50,1046.75,175,44
06/03/2004,08:22,1046.75,1046.75,1046.75,1046.75,0,40
06/03/2004,08:23,1046.75,1047.00,1046.75,1046.75,9,150
06/03/2004,08:24,1046.75,1047.00,1046.75,1047.00,163,17
06/03/2004,08:25,1047.00,1047.00,1046.75,1046.75,14,131
06/03/2004,08:26,1046.75,1046.75,1046.50,1046.50,1,115
06/03/2004,08:27,1046.50,1046.75,1046.50,1046.50,6,92
06/03/2004,08:28,1046.50,1046.75,1046.00,1046.25,143,388
06/03/2004,08:29,1046.25,1046.75,1046.25,1046.50,85,217
06/03/2004,08:30,1046.50,1047.00,1046.50,1046.75,411,371
06/03/2004,08:31,1047.00,1047.25,1046.50,1047.25,1674,1280
06/03/2004,08:32,1047.25,1047.50,1046.50,1046.50,709,1282
06/03/2004,08:33,1046.50,1046.75,1046.25,1046.25,366,1905
06/03/2004,08:34,1046.50,1046.50,1046.00,1046.00,1173,2698
06/03/2004,08:35,1045.75,1046.25,1045.75,1046.25,961,1102
06/03/2004,08:36,1046.25,1046.50,1046.00,1046.00,1099,1315
06/03/2004,08:37,1046.00,1047.00,1046.00,1046.75,1448,1683
06/03/2004,08:38,1046.75,1047.00,1046.25,1046.50,742,1338
06/03/2004,08:39,1046.50,1047.00,1046.25,1046.75,978,202
06/03/2004,08:40,1046.50,1046.75,1046.25,1046.50,341,642
06/03/2004,08:41,1046.50,1046.50,1045.75,1046.50,1075,1375
06/03/2004,08:42,1046.50,1046.50,1046.00,1046.00,269,648
06/03/2004,08:43,1046.25,1046.25,1045.75,1046.00,316,366
06/03/2004,08:44,1046.00,1046.50,1045.75,1046.25,985,643
06/03/2004,08:45,1046.25,1047.00,1046.25,1046.50,2528,924
06/03/2004,08:46,1046.50,1047.75,1046.25,1047.25,2846,1457
06/03/2004,08:47,1047.00,1047.50,1047.00,1047.50,483,150
06/03/2004,08:48,1047.50,1047.50,1047.00,1047.25,290,494
06/03/2004,08:49,1047.25,1047.50,1046.75,1047.00,709,1051
06/03/2004,08:50,1047.00,1047.75,1047.00,1047.50,1089,765
06/03/2004,08:51,1047.50,1047.75,1047.00,1047.00,649,869
06/03/2004,08:52,1047.25,1047.25,1046.75,1047.00,427,727
06/03/2004,08:53,1047.00,1047.25,1046.75,1046.75,178,717
06/03/2004,08:54,1046.75,1047.00,1046.50,1046.75,278,388
06/03/2004,08:55,1046.50,1046.75,1046.25,1046.25,400,882
06/03/2004,08:56,1046.25,1046.75,1046.25,1046.75,864,2031
06/03/2004,08:57,1046.50,1047.00,1046.25,1046.25,547,579
06/03/2004,08:58,1046.25,1046.75,1046.00,1046.50,539,765
06/03/2004,08:59,1046.75,1047.25,1046.75,1047.00,593,127
06/03/2004,09:00,1047.00,1047.00,1046.50,1046.75,227,342
06/03/2004,09:01,1046.75,1047.25,1046.25,1046.50,575,1047
06/03/2004,09:02,1046.50,1047.00,1045.75,1045.75,312,1317
06/03/2004,09:03,1045.75,1046.25,1045.25,1045.25,317,2330
06/03/2004,09:04,1045.25,1045.50,1044.50,1044.50,2681,2659
06/03/2004,09:05,1044.75,1045.25,1044.50,1045.00,3307,2912
06/03/2004,09:06,1045.00,1045.00,1044.50,1044.75,785,916
06/03/2004,09:07,1044.75,1045.25,1044.50,1044.75,858,961
06/03/2004,09:08,1044.75,1044.75,1044.25,1044.50,1718,2688
06/03/2004,09:09,1044.75,1045.50,1044.50,1045.25,2258,1004
06/03/2004,09:10,1045.25,1045.75,1045.00,1045.50,1470,499
06/03/2004,09:11,1045.50,1045.75,1045.25,1045.50,1224,868
06/03/2004,09:12,1045.25,1045.50,1044.75,1045.25,616,931
06/03/2004,09:13,1045.25,1045.25,1044.50,1044.50,397,1183
06/03/2004,09:14,1044.50,1045.25,1044.50,1045.25,1254,1204
06/03/2004,09:15,1045.25,1045.50,1044.25,1044.25,383,3222
06/03/2004,09:16,1044.25,1044.75,1044.25,1044.50,1462,1291
06/03/2004,09:17,1044.50,1045.00,1044.50,1044.75,737,871
06/03/2004,09:18,1044.75,1044.75,1044.50,1044.50,465,463
06/03/2004,09:19,1044.75,1044.75,1044.00,1044.25,410,4507
06/03/2004,09:20,1044.25,1044.50,1044.25,1044.25,1369,771
06/03/2004,09:21,1044.25,1044.75,1044.25,1044.50,668,249
06/03/2004,09:22,1044.50,1044.75,1044.25,1044.50,128,329
06/03/2004,09:23,1044.50,1044.75,1044.25,1044.50,790,664
06/03/2004,09:24,1044.50,1045.00,1044.50,1045.00,934,538
06/03/2004,09:25,1045.00,1045.25,1044.75,1045.25,1171,280
06/03/2004,09:26,1045.25,1045.50,1045.00,1045.25,1573,1290
06/03/2004,09:27,1045.25,1045.25,1045.00,1045.00,949,107
06/03/2004,09:28,1045.25,1045.25,1044.50,1044.75,191,1722
06/03/2004,09:29,1045.00,1045.25,1044.50,1045.25,778,534
06/03/2004,09:30,1045.25,1045.75,1045.00,1045.50,1232,236
06/03/2004,09:31,1045.50,1046.25,1045.25,1046.00,2643,633
06/03/2004,09:32,1046.00,1046.25,1045.50,1046.00,1840,1498
06/03/2004,09:33,1046.00,1046.50,1046.00,1046.50,1375,833
06/03/2004,09:34,1046.50,1047.50,1046.50,1047.50,3650,623
06/03/2004,09:35,1047.50,1048.25,1047.00,1048.00,4682,2017
06/03/2004,09:36,1048.00,1048.25,1047.75,1047.75,2420,1747
06/03/2004,09:37,1047.75,1048.00,1047.00,1047.25,366,3072
06/03/2004,09:38,1047.00,1047.25,1046.75,1047.25,912,1243
06/03/2004,09:39,1047.00,1047.25,1046.75,1047.00,234,734
06/03/2004,09:40,1047.00,1047.00,1046.25,1046.75,584,1482
06/03/2004,09:41,1046.75,1046.75,1046.25,1046.25,198,996
06/03/2004,09:42,1046.50,1046.75,1046.25,1046.50,771,158
06/03/2004,09:43,1046.50,1046.50,1046.00,1046.50,929,2169
06/03/2004,09:44,1046.25,1046.50,1045.50,1045.75,1118,2503
06/03/2004,09:45,1046.00,1046.25,1045.75,1046.25,172,17
06/03/2004,09:46,1046.25,1046.50,1046.00,1046.25,783,730
06/03/2004,09:47,1046.00,1046.50,1045.75,1046.50,1067,926
06/03/2004,09:48,1046.25,1046.50,1046.25,1046.25,108,52
06/03/2004,09:49,1046.25,1046.50,1046.00,1046.00,4,488
06/03/2004,09:50,1046.00,1046.50,1045.50,1045.75,828,1026
06/03/2004,09:51,1045.75,1046.25,1045.75,1046.00,429,76
06/03/2004,09:52,1046.00,1046.50,1046.00,1046.00,290,298
06/03/2004,09:53,1046.25,1046.25,1045.75,1045.75,157,736
06/03/2004,09:54,1045.75,1045.75,1045.25,1045.50,343,1305
06/03/2004,09:55,1045.25,1045.50,1045.00,1045.50,1965,1378
06/03/2004,09:56,1045.25,1046.00,1045.25,1045.75,876,406
06/03/2004,09:57,1046.00,1046.00,1045.25,1045.50,292,788
06/03/2004,09:58,1045.75,1046.25,1045.50,1045.75,352,458
06/03/2004,09:59,1046.00,1046.00,1045.75,1045.75,78,456
06/03/2004,10:00,1045.75,1046.00,1045.50,1046.00,117,43
06/03/2004,10:01,1045.75,1046.00,1045.25,1045.50,449,853
06/03/2004,10:02,1045.25,1045.50,1045.00,1045.25,361,970
06/03/2004,10:03,1045.25,1045.50,1045.25,1045.50,221,160
06/03/2004,10:04,1045.50,1045.75,1045.50,1045.50,347,568
06/03/2004,10:05,1045.50,1046.25,1045.50,1046.25,955,199
06/03/2004,10:06,1046.25,1046.75,1046.00,1046.50,2020,1444
06/03/2004,10:07,1046.75,1046.75,1046.00,1046.25,464,486
06/03/2004,10:08,1046.25,1046.75,1046.00,1046.50,392,263
06/03/2004,10:09,1046.50,1046.50,1046.00,1046.25,393,441
06/03/2004,10:10,1046.25,1046.25,1046.00,1046.25,345,11
06/03/2004,10:11,1046.00,1046.50,1045.50,1046.00,342,1463
06/03/2004,10:12,1045.75,1046.25,1045.75,1046.25,380,23
06/03/2004,10:13,1046.25,1046.50,1046.00,1046.50,541,236
06/03/2004,10:14,1046.25,1046.50,1046.25,1046.25,19,388
06/03/2004,10:15,1046.25,1046.50,1046.00,1046.25,93,380
06/03/2004,10:16,1046.25,1047.00,1046.00,1047.00,1779,129
06/03/2004,10:17,1047.00,1047.75,1046.75,1047.75,2735,697
06/03/2004,10:18,1047.75,1047.75,1047.25,1047.25,975,842
06/03/2004,10:19,1047.25,1047.50,1047.25,1047.50,919,136
06/03/2004,10:20,1047.25,1047.75,1047.25,1047.50,802,340
06/03/2004,10:21,1047.50,1048.00,1047.25,1047.75,1437,397
06/03/2004,10:22,1047.50,1047.75,1047.00,1047.00,218,1939
06/03/2004,10:23,1047.00,1047.25,1046.50,1046.75,361,1623
06/03/2004,10:24,1046.75,1047.00,1046.00,1046.50,1544,1925
06/03/2004,10:25,1046.25,1046.75,1046.25,1046.50,412,798
06/03/2004,10:26,1046.50,1046.75,1046.25,1046.50,281,257
06/03/2004,10:27,1046.50,1047.00,1046.50,1047.00,420,45
06/03/2004,10:28,1047.00,1047.00,1046.75,1046.75,159,29
06/03/2004,10:29,1046.75,1047.25,1046.75,1047.25,273,43
06/03/2004,10:30,1047.00,1047.50,1047.00,1047.50,1211,707
06/03/2004,10:31,1047.50,1048.00,1047.50,1047.50,977,1139
06/03/2004,10:32,1047.50,1049.00,1047.50,1048.50,4961,2013
06/03/2004,10:33,1048.25,1049.00,1048.25,1048.75,1447,930
06/03/2004,10:34,1048.75,1049.00,1048.50,1048.75,1102,800
06/03/2004,10:35,1048.75,1048.75,1048.25,1048.75,1278,414
06/03/2004,10:36,1048.75,1049.00,1048.50,1048.75,460,608
06/03/2004,10:37,1049.00,1049.25,1048.50,1048.50,1487,799
06/03/2004,10:38,1048.50,1049.25,1048.50,1049.00,1268,489
06/03/2004,10:39,1049.00,1049.25,1048.50,1049.00,854,960
06/03/2004,10:40,1049.00,1050.25,1049.00,1049.50,6161,3026
06/03/2004,10:41,1049.75,1050.00,1049.25,1049.50,1225,1316
06/03/2004,10:42,1049.25,1049.50,1049.00,1049.00,317,1667
06/03/2004,10:43,1049.25,1049.25,1049.00,1049.25,929,107
06/03/2004,10:44,1049.00,1049.25,1049.00,1049.00,500,551
06/03/2004,10:45,1049.00,1049.25,1048.75,1048.75,106,458
06/03/2004,10:46,1048.75,1049.00,1048.75,1048.75,55,218
06/03/2004,10:47,1048.75,1049.75,1048.75,1049.50,2420,119
06/03/2004,10:48,1049.50,1049.75,1049.00,1049.25,225,993
06/03/2004,10:49,1049.25,1049.75,1049.00,1049.25,670,609
06/03/2004,10:50,1049.25,1049.25,1049.00,1049.00,131,218
06/03/2004,10:51,1049.00,1049.25,1049.00,1049.00,18,89
06/03/2004,10:52,1049.00,1049.25,1048.50,1049.00,565,1250
06/03/2004,10:53,1049.00,1049.00,1048.50,1048.50,1112,430
06/03/2004,10:54,1048.50,1049.00,1048.50,1049.00,240,314
06/03/2004,10:55,1048.75,1049.00,1048.75,1049.00,387,36
06/03/2004,10:56,1049.00,1049.25,1048.75,1049.00,375,17
06/03/2004,10:57,1049.00,1049.25,1048.50,1048.75,46,585
06/03/2004,10:58,1048.75,1049.25,1048.75,1049.00,707,121
06/03/2004,10:59,1049.25,1049.50,1049.00,1049.25,534,82
06/03/2004,11:00,1049.25,1049.50,1048.75,1048.75,136,441
06/03/2004,11:01,1048.75,1049.00,1048.50,1048.75,203,355
06/03/2004,11:02,1048.75,1048.75,1048.50,1048.75,156,209
06/03/2004,11:03,1048.75,1048.75,1048.50,1048.50,14,43
06/03/2004,11:04,1048.50,1048.75,1048.50,1048.75,80,79
06/03/2004,11:05,1048.50,1048.75,1048.25,1048.50,206,339
06/03/2004,11:06,1048.50,1049.00,1048.50,1049.00,358,44
06/03/2004,11:07,1049.00,1049.25,1048.75,1048.75,448,132
06/03/2004,11:08,1048.75,1049.00,1048.75,1048.75,277,232
06/03/2004,11:09,1049.00,1049.00,1048.50,1048.50,4,782
06/03/2004,11:10,1048.50,1048.75,1048.50,1048.75,26,133
06/03/2004,11:11,1048.75,1048.75,1048.50,1048.50,9,369
06/03/2004,11:12,1048.75,1049.00,1048.50,1049.00,980,219
06/03/2004,11:13,1048.75,1049.00,1048.75,1049.00,240,252
06/03/2004,11:14,1049.00,1049.75,1049.00,1049.50,3476,1160
06/03/2004,11:15,1049.75,1049.75,1049.00,1049.25,414,901
06/03/2004,11:16,1049.00,1049.25,1048.75,1049.00,1155,391
06/03/2004,11:17,1049.25,1049.50,1049.00,1049.25,210,176
06/03/2004,11:18,1049.25,1049.25,1049.00,1049.00,221,191
06/03/2004,11:19,1049.00,1049.25,1049.00,1049.25,19,100
06/03/2004,11:20,1049.00,1049.25,1049.00,1049.00,2,463
06/03/2004,11:21,1049.00,1049.50,1049.00,1049.50,654,238
06/03/2004,11:22,1049.25,1049.75,1049.25,1049.25,222,540
06/03/2004,11:23,1049.50,1049.50,1049.25,1049.50,46,762
06/03/2004,11:24,1049.25,1049.75,1049.25,1049.50,261,534
06/03/2004,11:25,1049.25,1049.50,1049.00,1049.50,460,230
06/03/2004,11:26,1049.50,1049.50,1049.25,1049.25,210,61
06/03/2004,11:27,1049.25,1049.50,1049.00,1049.25,219,237
06/03/2004,11:28,1049.00,1049.50,1049.00,1049.25,148,61
06/03/2004,11:29,1049.25,1049.75,1049.25,1049.25,284,72
06/03/2004,11:30,1049.50,1049.50,1049.25,1049.50,203,4
06/03/2004,11:31,1049.25,1049.50,1049.25,1049.25,17,363
06/03/2004,11:32,1049.25,1049.50,1049.25,1049.50,1,41
06/03/2004,11:33,1049.50,1050.00,1049.50,1050.00,1575,139
06/03/2004,11:34,1049.75,1050.25,1049.50,1049.75,888,1985
06/03/2004,11:35,1049.75,1050.00,1049.50,1050.00,1627,31
06/03/2004,11:36,1050.00,1050.25,1049.75,1050.00,301,176
06/03/2004,11:37,1050.00,1050.50,1050.00,1050.25,2517,1040
06/03/2004,11:38,1050.25,1050.25,1049.75,1050.00,195,764
06/03/2004,11:39,1050.00,1050.25,1049.75,1050.00,366,783
06/03/2004,11:40,1049.75,1050.75,1049.75,1050.25,2071,1301
06/03/2004,11:41,1050.25,1050.25,1049.75,1050.00,26,652
06/03/2004,11:42,1050.00,1050.00,1049.75,1049.75,63,33
06/03/2004,11:43,1050.00,1050.00,1049.75,1050.00,188,35
06/03/2004,11:44,1049.75,1050.00,1049.75,1049.75,101,100
06/03/2004,11:45,1049.75,1050.00,1049.75,1050.00,152,168
06/03/2004,11:46,1049.75,1050.00,1049.50,1049.50,43,706
06/03/2004,11:47,1049.50,1049.75,1049.25,1049.50,532,826
06/03/2004,11:48,1049.50,1049.50,1049.25,1049.25,422,154
06/03/2004,11:49,1049.25,1049.75,1049.25,1049.75,200,21
06/03/2004,11:50,1049.75,1049.75,1049.25,1049.50,55,314
06/03/2004,11:51,1049.25,1049.50,1049.25,1049.25,73,566
06/03/2004,11:52,1049.00,1049.25,1049.00,1049.25,420,39
06/03/2004,11:53,1049.00,1049.25,1049.00,1049.25,60,7
06/03/2004,11:54,1049.25,1049.25,1049.00,1049.00,17,108
06/03/2004,11:55,1049.00,1049.25,1048.50,1048.50,165,1310
06/03/2004,11:56,1048.50,1049.25,1048.50,1049.00,1000,369
06/03/2004,11:57,1049.00,1049.25,1048.75,1048.75,143,665
06/03/2004,11:58,1048.75,1049.00,1048.75,1048.75,36,257
06/03/2004,11:59,1049.00,1049.00,1048.75,1049.00,4,4
06/03/2004,12:00,1049.00,1049.00,1048.25,1048.50,50,1174
06/03/2004,12:01,1048.50,1048.75,1048.25,1048.50,176,398
06/03/2004,12:02,1048.50,1048.75,1048.25,1048.50,77,154
06/03/2004,12:03,1048.50,1048.75,1048.50,1048.75,80,12
06/03/2004,12:04,1048.75,1049.00,1048.50,1048.75,315,337
06/03/2004,12:05,1048.75,1049.00,1048.50,1048.75,202,79
06/03/2004,12:06,1048.75,1049.00,1048.50,1048.75,50,223
06/03/2004,12:07,1048.50,1048.75,1048.50,1048.75,4,22
06/03/2004,12:08,1048.75,1048.75,1048.50,1048.75,62,6
06/03/2004,12:09,1048.75,1049.25,1048.75,1049.00,532,129
06/03/2004,12:10,1049.00,1049.00,1048.75,1048.75,8,308
06/03/2004,12:11,1048.75,1049.00,1048.50,1048.50,13,227
06/03/2004,12:12,1048.75,1048.75,1048.50,1048.75,66,2
06/03/2004,12:13,1048.75,1048.75,1048.50,1048.50,66,142
06/03/2004,12:14,1048.50,1049.00,1048.50,1049.00,360,117
06/03/2004,12:15,1049.00,1049.50,1048.75,1049.50,1479,771
06/03/2004,12:16,1049.25,1049.50,1049.00,1049.00,604,887
06/03/2004,12:17,1049.25,1049.50,1049.25,1049.50,356,42
06/03/2004,12:18,1049.50,1049.50,1049.00,1049.00,159,207
06/03/2004,12:19,1049.25,1049.25,1049.00,1049.00,256,17
06/03/2004,12:20,1049.25,1049.50,1049.00,1049.25,134,299
06/03/2004,12:21,1049.00,1049.25,1049.00,1049.00,195,13
06/03/2004,12:22,1049.25,1049.25,1049.00,1049.00,201,31
06/03/2004,12:23,1049.25,1049.50,1049.00,1049.50,1053,93
06/03/2004,12:24,1049.50,1049.50,1048.75,1048.75,241,1153
06/03/2004,12:25,1049.00,1049.00,1048.75,1048.75,106,317
06/03/2004,12:26,1048.75,1049.00,1048.75,1049.00,58,13
06/03/2004,12:27,1049.00,1049.00,1048.50,1048.75,201,244
06/03/2004,12:28,1048.50,1049.25,1048.50,1048.75,336,48
06/03/2004,12:29,1048.75,1049.00,1048.75,1049.00,114,35
06/03/2004,12:30,1049.00,1049.00,1048.75,1048.75,37,37
06/03/2004,12:31,1048.75,1049.00,1048.75,1048.75,2,165
06/03/2004,12:32,1048.75,1048.75,1048.50,1048.75,24,164
06/03/2004,12:33,1048.50,1048.75,1048.50,1048.75,20,318
06/03/2004,12:34,1048.75,1048.75,1048.25,1048.25,9,678
06/03/2004,12:35,1048.25,1048.50,1048.25,1048.25,104,211
06/03/2004,12:36,1048.50,1048.50,1048.00,1048.25,773,974
06/03/2004,12:37,1048.25,1048.25,1048.00,1048.00,306,135
06/03/2004,12:38,1048.00,1048.25,1047.75,1047.75,354,909
06/03/2004,12:39,1047.75,1048.00,1047.50,1047.75,172,1122
06/03/2004,12:40,1047.50,1048.00,1047.50,1048.00,571,275
06/03/2004,12:41,1047.75,1048.00,1047.75,1047.75,60,56
06/03/2004,12:42,1047.75,1048.00,1047.75,1048.00,55,60
06/03/2004,12:43,1048.00,1048.00,1047.75,1048.00,19,78
06/03/2004,12:44,1047.75,1048.00,1047.75,1048.00,112,22
06/03/2004,12:45,1048.00,1048.00,1047.75,1047.75,48,7
06/03/2004,12:46,1047.75,1048.00,1047.75,1048.00,100,16
06/03/2004,12:47,1048.00,1048.25,1047.75,1048.00,618,126
06/03/2004,12:48,1048.00,1048.25,1048.00,1048.25,87,79
06/03/2004,12:49,1048.25,1048.25,1048.00,1048.25,379,18
06/03/2004,12:50,1048.25,1048.25,1048.00,1048.25,225,158
06/03/2004,12:51,1048.25,1048.25,1048.00,1048.25,1063,116
06/03/2004,12:52,1048.50,1048.50,1047.75,1047.75,122,621
06/03/2004,12:53,1047.75,1048.00,1047.75,1048.00,21,28
06/03/2004,12:54,1047.75,1048.00,1047.50,1047.75,201,2160
06/03/2004,12:55,1047.75,1048.00,1047.50,1047.50,221,145
06/03/2004,12:56,1047.50,1047.75,1047.25,1047.50,355,1022
06/03/2004,12:57,1047.50,1047.75,1047.25,1047.50,379,225
06/03/2004,12:58,1047.50,1047.50,1047.25,1047.50,118,98
06/03/2004,12:59,1047.50,1047.50,1046.75,1047.00,381,1961
06/03/2004,13:00,1047.25,1047.25,1046.75,1047.00,1080,795
06/03/2004,13:01,1047.00,1047.00,1046.50,1046.75,113,814
06/03/2004,13:02,1046.75,1047.00,1046.75,1046.75,356,142
06/03/2004,13:03,1046.75,1047.00,1046.50,1046.50,484,678
06/03/2004,13:04,1046.75,1046.75,1046.25,1046.50,340,2432
06/03/2004,13:05,1046.50,1046.75,1046.50,1046.75,698,631
06/03/2004,13:06,1046.75,1046.75,1046.25,1046.50,229,305
06/03/2004,13:07,1046.25,1046.50,1045.50,1046.25,1011,3284
06/03/2004,13:08,1046.00,1046.25,1045.25,1045.75,604,1132
06/03/2004,13:09,1045.75,1046.25,1045.75,1046.00,1122,49
06/03/2004,13:10,1046.00,1046.25,1045.25,1045.75,262,1240
06/03/2004,13:11,1045.50,1046.00,1045.50,1046.00,447,247
06/03/2004,13:12,1045.75,1046.00,1045.50,1045.75,108,1274
06/03/2004,13:13,1045.75,1046.00,1045.50,1046.00,535,997
06/03/2004,13:14,1046.00,1046.25,1045.75,1045.75,968,551
06/03/2004,13:15,1045.75,1046.00,1045.50,1045.75,432,790
06/03/2004,13:16,1045.75,1046.25,1045.50,1046.00,976,330
06/03/2004,13:17,1046.00,1046.00,1045.75,1045.75,54,744
06/03/2004,13:18,1046.00,1046.25,1045.75,1046.00,304,191
06/03/2004,13:19,1046.25,1046.25,1045.50,1045.75,103,680
06/03/2004,13:20,1045.50,1046.25,1045.50,1046.25,363,373
06/03/2004,13:21,1046.25,1046.25,1045.50,1046.00,305,557
06/03/2004,13:22,1045.75,1046.00,1045.75,1046.00,66,2
06/03/2004,13:23,1046.00,1046.25,1045.00,1045.00,374,2927
06/03/2004,13:24,1045.00,1045.25,1044.50,1045.00,857,2471
06/03/2004,13:25,1044.75,1045.00,1044.75,1045.00,657,75
06/03/2004,13:26,1045.00,1045.25,1044.75,1045.00,470,678
06/03/2004,13:27,1044.75,1045.00,1044.50,1044.75,215,810
06/03/2004,13:28,1044.75,1045.00,1043.75,1043.75,659,3689
06/03/2004,13:29,1044.00,1044.25,1043.50,1044.25,1817,1129
06/03/2004,13:30,1044.25,1044.50,1043.75,1044.00,783,799
06/03/2004,13:31,1044.00,1044.75,1043.75,1044.75,1379,756
06/03/2004,13:32,1044.75,1045.00,1044.50,1045.00,737,614
06/03/2004,13:33,1045.00,1045.00,1044.25,1044.50,196,1162
06/03/2004,13:34,1044.50,1044.75,1044.00,1044.50,1043,1329
06/03/2004,13:35,1044.75,1045.00,1044.50,1044.50,454,956
06/03/2004,13:36,1044.50,1045.25,1044.50,1045.25,1864,88
06/03/2004,13:37,1045.25,1045.25,1044.75,1045.00,253,525
06/03/2004,13:38,1045.25,1045.25,1045.00,1045.00,18,712
06/03/2004,13:39,1045.25,1045.50,1045.00,1045.00,1072,592
06/03/2004,13:40,1045.25,1045.50,1045.00,1045.25,371,12
06/03/2004,13:41,1045.50,1045.50,1044.75,1045.00,551,1269
06/03/2004,13:42,1045.00,1045.25,1045.00,1045.00,59,6
06/03/2004,13:43,1045.00,1045.25,1045.00,1045.00,122,56
06/03/2004,13:44,1045.25,1045.25,1045.00,1045.00,1205,28
06/03/2004,13:45,1045.25,1045.25,1045.00,1045.25,33,577
06/03/2004,13:46,1045.00,1045.25,1045.00,1045.00,149,259
06/03/2004,13:47,1045.00,1045.50,1045.00,1045.25,460,49
06/03/2004,13:48,1045.50,1045.50,1045.25,1045.50,24,176
06/03/2004,13:49,1045.50,1046.25,1045.25,1045.75,2394,1091
06/03/2004,13:50,1045.75,1046.00,1045.50,1045.50,73,565
06/03/2004,13:51,1045.50,1045.75,1045.50,1045.50,131,482
06/03/2004,13:52,1045.50,1046.00,1045.50,1046.00,575,16
06/03/2004,13:53,1046.00,1046.00,1045.75,1046.00,829,19
06/03/2004,13:54,1046.00,1046.00,1045.25,1045.25,770,1299
06/03/2004,13:55,1045.25,1045.50,1045.25,1045.50,1191,992
06/03/2004,13:56,1045.50,1046.00,1045.50,1046.00,1072,44
06/03/2004,13:57,1046.25,1046.25,1045.50,1045.50,57,1845
06/03/2004,13:58,1045.25,1046.00,1045.00,1045.75,933,567
06/03/2004,13:59,1046.00,1046.25,1045.75,1045.75,905,1460
06/03/2004,14:00,1045.75,1046.00,1045.75,1046.00,343,286
06/03/2004,14:01,1046.00,1046.00,1045.75,1045.75,210,255
06/03/2004,14:02,1045.75,1046.00,1045.50,1045.50,126,314
06/03/2004,14:03,1045.50,1045.50,1045.25,1045.25,162,984
06/03/2004,14:04,1045.25,1045.25,1044.25,1044.50,1455,2614
06/03/2004,14:05,1044.50,1045.50,1044.50,1045.25,1786,802
06/03/2004,14:06,1045.25,1045.50,1044.75,1045.25,523,279
06/03/2004,14:07,1045.25,1045.75,1045.25,1045.75,362,285
06/03/2004,14:08,1045.50,1046.00,1045.50,1045.75,711,752
06/03/2004,14:09,1045.75,1046.00,1045.25,1045.50,536,367
06/03/2004,14:10,1045.75,1046.00,1045.50,1045.75,119,151
06/03/2004,14:11,1045.75,1046.25,1045.75,1046.25,772,378
06/03/2004,14:12,1046.00,1046.75,1046.00,1046.00,2137,1213
06/03/2004,14:13,1046.25,1046.50,1046.00,1046.00,407,449
06/03/2004,14:14,1046.00,1046.25,1045.75,1045.75,117,783
06/03/2004,14:15,1045.75,1046.25,1045.75,1046.00,296,31
06/03/2004,14:16,1046.00,1046.25,1046.00,1046.00,37,467
06/03/2004,14:17,1046.00,1046.00,1045.50,1045.50,394,421
06/03/2004,14:18,1045.50,1046.00,1045.50,1045.75,282,184
06/03/2004,14:19,1045.75,1046.00,1045.75,1045.75,14,195
06/03/2004,14:20,1045.75,1046.00,1045.50,1045.50,2,240
06/03/2004,14:21,1045.75,1046.00,1045.50,1045.50,210,450
06/03/2004,14:22,1045.50,1045.75,1045.50,1045.75,45,16
06/03/2004,14:23,1045.50,1046.00,1045.50,1046.00,368,213
06/03/2004,14:24,1045.75,1046.00,1045.50,1045.50,35,97
06/03/2004,14:25,1045.50,1045.50,1044.50,1044.50,105,2301
06/03/2004,14:26,1044.50,1045.00,1044.50,1045.00,515,29
06/03/2004,14:27,1044.75,1045.25,1044.75,1045.00,505,94
06/03/2004,14:28,1045.00,1045.00,1044.50,1044.75,390,661
06/03/2004,14:29,1044.75,1045.00,1044.50,1044.75,524,522
06/03/2004,14:30,1044.75,1044.75,1044.25,1044.50,113,1387
06/03/2004,14:31,1044.25,1044.75,1044.25,1044.50,436,251
06/03/2004,14:32,1044.50,1044.75,1044.25,1044.25,155,506
06/03/2004,14:33,1044.50,1044.50,1043.50,1044.00,1008,2564
06/03/2004,14:34,1044.00,1044.00,1043.00,1043.25,1108,4505
06/03/2004,14:35,1043.25,1044.00,1043.00,1043.50,1117,1126
06/03/2004,14:36,1043.50,1043.75,1043.25,1043.75,387,502
06/03/2004,14:37,1043.50,1044.25,1043.50,1044.25,1588,277
06/03/2004,14:38,1044.25,1044.25,1044.00,1044.00,310,426
06/03/2004,14:39,1043.75,1044.25,1043.75,1043.75,585,519
06/03/2004,14:40,1043.75,1044.00,1043.50,1043.75,227,324
06/03/2004,14:41,1043.75,1044.25,1043.50,1044.25,966,362
06/03/2004,14:42,1044.25,1044.25,1043.75,1044.00,333,526
06/03/2004,14:43,1044.25,1044.50,1044.00,1044.25,779,744
06/03/2004,14:44,1044.25,1044.50,1044.00,1044.50,414,344
06/03/2004,14:45,1044.25,1044.50,1044.00,1044.00,9,722
06/03/2004,14:46,1044.25,1044.25,1043.75,1043.75,202,390
06/03/2004,14:47,1043.75,1044.25,1043.50,1043.75,380,722
06/03/2004,14:48,1043.50,1044.00,1043.50,1044.00,577,231
06/03/2004,14:49,1043.75,1044.25,1043.50,1043.75,887,1113
06/03/2004,14:50,1043.75,1043.75,1043.50,1043.75,282,403
06/03/2004,14:51,1043.75,1044.00,1043.50,1043.50,582,1856
06/03/2004,14:52,1043.50,1043.75,1043.25,1043.50,925,736
06/03/2004,14:53,1043.50,1043.75,1043.25,1043.25,131,1148
06/03/2004,14:54,1043.50,1043.75,1043.25,1043.50,1473,336
06/03/2004,14:55,1043.25,1043.50,1043.25,1043.25,52,283
06/03/2004,14:56,1043.50,1043.50,1042.50,1042.50,974,4619
06/03/2004,14:57,1042.50,1043.00,1042.25,1042.75,2087,1259
06/03/2004,14:58,1043.00,1043.00,1042.25,1042.50,1667,3363
06/03/2004,14:59,1042.25,1042.75,1042.00,1042.75,1427,1059
06/03/2004,15:00,1042.75,1042.75,1041.00,1041.25,1955,6860
06/03/2004,15:01,1041.25,1041.75,1040.75,1041.00,2849,4879
06/03/2004,15:02,1040.75,1041.50,1040.75,1041.25,1997,1671
06/03/2004,15:03,1041.00,1041.25,1040.75,1041.00,346,2218
06/03/2004,15:04,1040.75,1041.25,1040.75,1041.00,1613,971
06/03/2004,15:05,1041.00,1041.25,1040.50,1041.25,1624,1355
06/03/2004,15:06,1041.00,1041.25,1040.75,1040.75,561,878
06/03/2004,15:07,1040.75,1041.25,1040.75,1041.25,553,636
06/03/2004,15:08,1041.00,1041.25,1041.00,1041.25,220,262
06/03/2004,15:09,1041.25,1041.25,1040.50,1040.50,267,1389
06/03/2004,15:10,1040.50,1040.75,1040.50,1040.75,309,322
06/03/2004,15:11,1040.75,1040.75,1040.50,1040.50,726,57
06/03/2004,15:12,1040.50,1040.75,1040.25,1040.50,372,922
06/03/2004,15:13,1040.25,1040.50,1039.75,1040.25,1372,2844
06/03/2004,15:14,1040.00,1040.50,1039.75,1040.00,808,1375
06/03/2004,15:15,1039.75,1040.50,1039.75,1039.75,2127,1695
06/03/2004,15:16,1040.00,1040.00,1039.75,1039.75,56,75
06/03/2004,15:31,1041.25,1042.00,1041.25,1042.00,489,42
06/03/2004,15:32,1042.00,1042.25,1041.50,1041.50,277,263
06/03/2004,15:33,1041.75,1041.75,1041.50,1041.75,126,73
06/03/2004,15:34,1041.50,1041.75,1041.50,1041.50,1,81
06/03/2004,15:35,1041.50,1041.75,1041.25,1041.50,230,144
06/03/2004,15:36,1041.75,1041.75,1041.25,1041.25,1,191
06/03/2004,15:37,1041.25,1041.75,1041.25,1041.50,166,28
06/03/2004,15:38,1041.50,1041.50,1041.00,1041.25,1,264
06/03/2004,15:39,1041.25,1041.25,1041.00,1041.00,9,52
06/03/2004,15:40,1041.00,1041.25,1041.00,1041.25,132,5
06/03/2004,15:41,1041.25,1041.75,1041.25,1041.75,161,161
06/03/2004,15:42,1041.50,1041.50,1041.50,1041.50,0,33
06/03/2004,15:43,1041.50,1041.75,1041.50,1041.75,13,23
06/03/2004,15:44,1041.50,1041.75,1041.50,1041.75,1,12
06/03/2004,15:45,1041.75,1041.75,1041.75,1041.75,1,0
06/03/2004,15:46,1041.50,1041.75,1041.50,1041.50,1,55
06/03/2004,15:47,1041.25,1041.50,1041.25,1041.50,2,1
06/03/2004,15:48,1041.50,1041.50,1041.00,1041.25,7,111
06/03/2004,15:49,1041.25,1041.25,1041.25,1041.25,31,0
06/03/2004,15:50,1041.25,1041.50,1041.25,1041.25,156,8
06/03/2004,15:51,1041.25,1041.25,1041.25,1041.25,0,67
06/03/2004,15:52,1041.50,1041.50,1041.50,1041.50,1,0
06/03/2004,15:53,1041.50,1041.50,1041.50,1041.50,2,0
06/03/2004,15:54,1041.50,1041.50,1041.50,1041.50,10,0
06/03/2004,15:55,1041.25,1041.25,1041.00,1041.00,0,71
06/03/2004,15:57,1041.00,1041.00,1040.75,1041.00,20,43
06/03/2004,15:58,1041.00,1041.00,1040.75,1040.75,33,12
06/03/2004,15:59,1040.75,1040.75,1040.75,1040.75,0,18
06/03/2004,16:00,1041.00,1041.00,1040.75,1041.00,51,74
06/03/2004,17:01,1041.75,1041.75,1041.50,1041.75,65,5
06/03/2004,17:03,1041.50,1041.50,1041.50,1041.50,0,1
06/03/2004,17:04,1041.75,1041.75,1041.75,1041.75,10,0
06/03/2004,17:05,1041.75,1041.75,1041.75,1041.75,17,0
06/03/2004,17:06,1041.75,1041.75,1041.75,1041.75,13,0
06/03/2004,17:07,1041.50,1041.75,1041.50,1041.50,1,7
06/03/2004,17:08,1041.75,1041.75,1041.75,1041.75,4,0
06/03/2004,17:09,1041.75,1041.75,1041.75,1041.75,7,0
06/03/2004,17:10,1041.75,1042.00,1041.75,1042.00,37,0
06/03/2004,17:11,1041.75,1041.75,1041.75,1041.75,0,5
06/03/2004,17:12,1042.00,1042.00,1041.75,1042.00,22,1
06/03/2004,17:14,1042.00,1042.00,1042.00,1042.00,1,0
06/03/2004,17:19,1041.75,1041.75,1041.50,1041.50,0,16
06/03/2004,17:20,1041.75,1041.75,1041.75,1041.75,1,0
06/03/2004,17:22,1041.50,1041.50,1041.50,1041.50,0,5
06/03/2004,17:24,1041.75,1041.75,1041.75,1041.75,3,0
06/03/2004,17:25,1041.50,1041.50,1041.50,1041.50,0,1
06/03/2004,17:28,1041.50,1041.50,1041.50,1041.50,0,5
06/03/2004,17:31,1041.25,1041.25,1041.25,1041.25,0,3
06/03/2004,17:32,1041.25,1041.25,1041.25,1041.25,0,2
06/03/2004,17:35,1041.50,1041.50,1041.50,1041.50,23,0
06/03/2004,17:39,1041.50,1041.50,1041.50,1041.50,2,0
06/03/2004,17:40,1041.50,1041.50,1041.50,1041.50,8,0
06/03/2004,17:41,1041.50,1041.50,1041.50,1041.50,1,0
06/03/2004,17:43,1041.50,1041.50,1041.50,1041.50,5,0
06/03/2004,17:44,1041.50,1041.50,1041.50,1041.50,11,0
06/03/2004,17:45,1041.25,1041.25,1041.25,1041.25,0,26
06/03/2004,17:46,1041.25,1041.25,1041.25,1041.25,0,13
06/03/2004,17:47,1041.00,1041.00,1041.00,1041.00,0,1
06/03/2004,17:48,1041.00,1041.25,1040.75,1041.00,1,56
06/03/2004,17:49,1041.00,1041.00,1041.00,1041.00,0,18
06/03/2004,17:51,1041.00,1041.25,1041.00,1041.25,25,1
06/03/2004,17:52,1041.25,1041.25,1041.25,1041.25,19,0
06/03/2004,17:54,1040.75,1040.75,1040.75,1040.75,0,1
06/03/2004,17:55,1041.25,1041.25,1041.25,1041.25,50,0
06/03/2004,17:56,1041.25,1041.25,1041.25,1041.25,1,0
06/03/2004,17:57,1041.00,1041.00,1041.00,1041.00,0,6
06/03/2004,17:59,1041.25,1041.25,1041.00,1041.00,50,19
06/03/2004,18:00,1041.00,1041.00,1040.75,1041.00,3,25
06/03/2004,18:01,1041.00,1041.00,1041.00,1041.00,1,0
06/03/2004,18:10,1041.25,1041.25,1041.25,1041.25,3,0
06/03/2004,18:11,1041.00,1041.00,1041.00,1041.00,0,11
06/03/2004,18:15,1041.00,1041.00,1041.00,1041.00,0,12
06/03/2004,18:16,1041.00,1041.00,1041.00,1041.00,0,3
06/03/2004,18:17,1041.00,1041.00,1041.00,1041.00,0,8
06/03/2004,18:18,1041.00,1041.00,1041.00,1041.00,0,29
06/03/2004,18:20,1040.75,1040.75,1040.75,1040.75,0,2
06/03/2004,18:27,1041.00,1041.00,1041.00,1041.00,50,0
06/03/2004,18:28,1041.00,1041.00,1041.00,1041.00,39,0
06/03/2004,18:29,1041.00,1041.00,1041.00,1041.00,44,0
06/03/2004,18:30,1041.00,1041.25,1041.00,1041.00,33,1
06/03/2004,18:31,1041.25,1041.25,1041.00,1041.00,8,2
06/03/2004,18:32,1041.00,1041.25,1041.00,1041.00,1,51
06/03/2004,18:33,1041.00,1041.00,1041.00,1041.00,0,11
06/03/2004,18:34,1040.75,1041.25,1040.75,1041.25,66,10
06/03/2004,18:35,1041.25,1041.25,1041.25,1041.25,2,0
06/03/2004,18:39,1041.25,1041.25,1041.25,1041.25,15,0
06/03/2004,18:40,1041.25,1041.25,1041.25,1041.25,20,0
06/03/2004,18:43,1041.25,1041.25,1041.25,1041.25,6,0
06/03/2004,18:44,1041.50,1041.50,1041.50,1041.50,8,0
06/03/2004,18:47,1041.50,1041.50,1041.50,1041.50,11,0
06/03/2004,18:50,1041.75,1041.75,1041.75,1041.75,5,0
06/03/2004,18:53,1041.50,1041.50,1041.50,1041.50,0,40
06/03/2004,18:55,1041.50,1041.50,1041.25,1041.25,0,3
06/03/2004,18:57,1041.50,1041.50,1041.50,1041.50,1,0
06/03/2004,18:58,1041.50,1041.75,1041.50,1041.75,7,0
06/03/2004,19:02,1041.50,1041.50,1041.50,1041.50,0,1
06/03/2004,19:03,1041.50,1041.50,1041.50,1041.50,0,42
06/03/2004,19:04,1041.50,1041.50,1041.25,1041.25,0,10
06/03/2004,19:06,1041.25,1041.25,1041.25,1041.25,0,2
06/03/2004,19:07,1041.50,1041.50,1041.50,1041.50,2,0
06/03/2004,19:10,1041.50,1041.75,1041.50,1041.75,16,0
06/03/2004,19:12,1041.75,1041.75,1041.75,1041.75,2,0
06/03/2004,19:14,1041.50,1041.50,1041.50,1041.50,0,2
06/03/2004,19:15,1041.50,1041.50,1041.50,1041.50,0,1
06/03/2004,19:16,1041.50,1041.50,1041.50,1041.50,0,3
06/03/2004,19:18,1041.50,1041.50,1041.50,1041.50,0,13
06/03/2004,19:19,1041.75,1041.75,1041.50,1041.50,1,4
06/03/2004,19:20,1041.50,1041.50,1041.50,1041.50,0,1
06/03/2004,19:21,1041.75,1041.75,1041.75,1041.75,24,0
06/03/2004,19:22,1041.75,1041.75,1041.75,1041.75,15,0
06/03/2004,19:23,1041.75,1041.75,1041.75,1041.75,2,0
06/03/2004,19:24,1042.00,1042.00,1042.00,1042.00,5,0
06/03/2004,19:26,1042.00,1042.00,1042.00,1042.00,89,0
06/03/2004,19:27,1042.25,1042.25,1042.00,1042.00,1,1
06/03/2004,19:28,1042.00,1042.00,1042.00,1042.00,0,24
06/03/2004,19:29,1042.00,1042.25,1042.00,1042.00,1,2
06/03/2004,19:31,1042.00,1042.00,1042.00,1042.00,0,1
06/03/2004,19:32,1042.25,1042.25,1042.25,1042.25,102,0
06/03/2004,19:33,1042.25,1042.50,1042.25,1042.50,15,0
06/03/2004,19:34,1042.50,1042.50,1042.50,1042.50,3,0
06/03/2004,19:35,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,19:36,1042.50,1042.50,1042.50,1042.50,9,0
06/03/2004,19:37,1042.50,1042.50,1042.50,1042.50,18,0
06/03/2004,19:38,1042.50,1042.50,1042.50,1042.50,1,0
06/03/2004,19:39,1042.50,1042.50,1042.50,1042.50,1,0
06/03/2004,19:40,1042.50,1042.50,1042.25,1042.50,2,1
06/03/2004,19:41,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,19:42,1042.50,1042.50,1042.50,1042.50,10,0
06/03/2004,19:43,1042.75,1042.75,1042.25,1042.25,1,63
06/03/2004,19:44,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,19:46,1042.50,1042.50,1042.50,1042.50,1,0
06/03/2004,19:49,1042.50,1042.50,1042.25,1042.25,1,2
06/03/2004,19:50,1042.50,1042.50,1042.50,1042.50,5,0
06/03/2004,19:51,1042.50,1042.50,1042.50,1042.50,2,0
06/03/2004,19:55,1042.50,1042.50,1042.00,1042.25,21,41
06/03/2004,19:56,1042.25,1042.50,1042.25,1042.25,54,15
06/03/2004,19:57,1042.25,1042.25,1042.25,1042.25,0,11
06/03/2004,19:58,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,20:00,1042.25,1042.25,1042.25,1042.25,0,6
06/03/2004,20:01,1042.25,1042.25,1042.25,1042.25,0,10
06/03/2004,20:02,1042.25,1042.25,1042.25,1042.25,0,4
06/03/2004,20:05,1042.25,1042.25,1042.25,1042.25,0,3
06/03/2004,20:06,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,20:08,1042.25,1042.25,1042.25,1042.25,0,3
06/03/2004,20:09,1042.25,1042.25,1042.25,1042.25,0,3
06/03/2004,20:10,1042.25,1042.25,1042.25,1042.25,0,10
06/03/2004,20:11,1042.25,1042.25,1042.00,1042.00,0,6
06/03/2004,20:12,1042.25,1042.25,1042.25,1042.25,4,0
06/03/2004,20:13,1042.25,1042.25,1042.25,1042.25,2,0
06/03/2004,20:14,1042.25,1042.25,1042.25,1042.25,2,0
06/03/2004,20:15,1042.25,1042.25,1042.25,1042.25,6,0
06/03/2004,20:16,1042.25,1042.25,1042.00,1042.00,5,2
06/03/2004,20:17,1042.00,1042.00,1042.00,1042.00,0,11
06/03/2004,20:19,1042.00,1042.00,1042.00,1042.00,0,10
06/03/2004,20:20,1042.00,1042.00,1042.00,1042.00,0,35
06/03/2004,20:23,1041.75,1041.75,1041.75,1041.75,0,2
06/03/2004,20:24,1042.00,1042.00,1041.75,1042.00,72,2
06/03/2004,20:27,1042.25,1042.25,1042.25,1042.25,1,0
06/03/2004,20:30,1042.25,1042.25,1042.00,1042.00,1,1
06/03/2004,20:31,1042.00,1042.00,1042.00,1042.00,0,2
06/03/2004,20:32,1042.25,1042.25,1042.25,1042.25,3,0
06/03/2004,20:33,1042.00,1042.25,1042.00,1042.25,1,2
06/03/2004,20:34,1042.00,1042.00,1041.50,1041.50,0,56
06/03/2004,20:38,1041.50,1041.50,1041.50,1041.50,0,6
06/03/2004,20:39,1041.50,1041.50,1041.50,1041.50,0,2
06/03/2004,20:40,1041.75,1041.75,1041.75,1041.75,9,0
06/03/2004,20:41,1041.75,1041.75,1041.75,1041.75,21,0
06/03/2004,20:42,1041.75,1041.75,1041.75,1041.75,10,0
06/03/2004,20:43,1041.75,1041.75,1041.75,1041.75,1,0
06/03/2004,20:44,1041.75,1041.75,1041.75,1041.75,1,0
06/03/2004,20:45,1041.75,1041.75,1041.75,1041.75,6,0
06/03/2004,20:47,1041.75,1041.75,1041.75,1041.75,2,0
06/03/2004,20:50,1042.00,1042.00,1042.00,1042.00,5,0
06/03/2004,20:53,1041.75,1042.00,1041.75,1042.00,1,2
06/03/2004,20:54,1041.75,1041.75,1041.75,1041.75,0,1
06/03/2004,20:56,1041.75,1041.75,1041.75,1041.75,0,5
06/03/2004,20:58,1041.75,1041.75,1041.75,1041.75,0,2
06/03/2004,20:59,1042.00,1042.00,1042.00,1042.00,30,0
06/03/2004,21:01,1042.00,1042.00,1042.00,1042.00,1,0
06/03/2004,21:03,1042.00,1042.00,1042.00,1042.00,3,0
06/03/2004,21:06,1041.75,1041.75,1041.75,1041.75,0,15
06/03/2004,21:07,1041.75,1041.75,1041.75,1041.75,0,2
06/03/2004,21:10,1041.75,1041.75,1041.75,1041.75,0,5
06/03/2004,21:15,1042.00,1042.00,1042.00,1042.00,13,0
06/03/2004,21:16,1042.00,1042.00,1042.00,1042.00,1,0
06/03/2004,21:18,1042.00,1042.00,1042.00,1042.00,5,0
06/03/2004,21:22,1042.00,1042.00,1042.00,1042.00,4,0
06/03/2004,21:23,1042.25,1042.25,1042.25,1042.25,6,0
06/03/2004,21:26,1042.00,1042.00,1042.00,1042.00,0,2
06/03/2004,21:35,1042.00,1042.00,1042.00,1042.00,0,7
06/03/2004,21:36,1042.00,1042.00,1042.00,1042.00,0,2
06/03/2004,21:38,1042.00,1042.00,1042.00,1042.00,0,1
06/03/2004,21:40,1042.25,1042.25,1042.25,1042.25,3,0
06/03/2004,21:41,1042.00,1042.00,1042.00,1042.00,0,10
06/03/2004,21:42,1042.00,1042.00,1042.00,1042.00,0,35
06/03/2004,21:45,1042.25,1042.25,1042.25,1042.25,1,0
06/03/2004,21:48,1042.25,1042.25,1042.25,1042.25,1,0
06/03/2004,21:51,1042.25,1042.25,1042.25,1042.25,3,0
06/03/2004,21:53,1042.00,1042.00,1042.00,1042.00,0,5
06/03/2004,21:54,1042.25,1042.25,1042.25,1042.25,6,0
06/03/2004,21:55,1042.25,1042.25,1042.25,1042.25,6,0
06/03/2004,21:56,1042.25,1042.25,1042.25,1042.25,2,0
06/03/2004,22:00,1042.25,1042.25,1042.25,1042.25,5,0
06/03/2004,22:02,1042.25,1042.25,1042.00,1042.00,1,1
06/03/2004,22:03,1042.25,1042.25,1042.25,1042.25,5,0
06/03/2004,22:05,1042.00,1042.00,1042.00,1042.00,0,1
06/03/2004,22:06,1042.00,1042.25,1042.00,1042.25,1,1
06/03/2004,22:07,1042.25,1042.25,1042.25,1042.25,13,0
06/03/2004,22:09,1042.50,1042.50,1042.50,1042.50,1,0
06/03/2004,22:10,1042.50,1042.50,1042.50,1042.50,2,0
06/03/2004,22:12,1042.50,1042.50,1042.25,1042.25,10,1
06/03/2004,22:13,1042.25,1042.25,1042.25,1042.25,0,2
06/03/2004,22:14,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,22:17,1042.25,1042.25,1042.25,1042.25,0,2
06/03/2004,22:22,1042.25,1042.25,1042.25,1042.25,0,8
06/03/2004,22:23,1042.25,1042.25,1042.25,1042.25,0,2
06/03/2004,22:25,1042.00,1042.00,1042.00,1042.00,0,4
06/03/2004,22:30,1042.25,1042.25,1042.25,1042.25,2,0
06/03/2004,22:31,1042.25,1042.25,1042.25,1042.25,1,0
06/03/2004,22:32,1042.25,1042.25,1042.25,1042.25,1,0
06/03/2004,22:35,1042.25,1042.25,1042.25,1042.25,10,0
06/03/2004,22:36,1042.25,1042.25,1042.25,1042.25,15,0
06/03/2004,22:37,1042.25,1042.25,1042.25,1042.25,4,0
06/03/2004,22:38,1042.25,1042.25,1042.25,1042.25,5,0
06/03/2004,22:42,1042.25,1042.25,1042.25,1042.25,1,0
06/03/2004,22:50,1042.50,1042.50,1042.50,1042.50,1,0
06/03/2004,22:51,1042.50,1042.50,1042.50,1042.50,2,0
06/03/2004,22:53,1042.50,1042.50,1042.50,1042.50,4,0
06/03/2004,22:54,1042.50,1042.50,1042.50,1042.50,2,0
06/03/2004,22:57,1042.25,1042.25,1042.25,1042.25,0,9
06/03/2004,22:58,1042.25,1042.25,1042.25,1042.25,0,2
06/03/2004,23:02,1042.25,1042.25,1042.25,1042.25,0,2
06/03/2004,23:05,1042.50,1042.50,1042.50,1042.50,1,0
06/03/2004,23:06,1042.50,1042.50,1042.50,1042.50,2,0
06/03/2004,23:07,1042.25,1042.50,1042.25,1042.50,1,1
06/03/2004,23:15,1042.50,1042.50,1042.50,1042.50,1,0
06/03/2004,23:16,1042.50,1042.50,1042.50,1042.50,1,0
06/03/2004,23:18,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,23:19,1042.25,1042.25,1042.25,1042.25,0,2
06/03/2004,23:21,1042.25,1042.25,1042.25,1042.25,0,2
06/03/2004,23:23,1042.50,1042.50,1042.25,1042.25,1,2
06/03/2004,23:26,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,23:29,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,23:32,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,23:33,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,23:35,1042.25,1042.50,1042.25,1042.50,1,2
06/03/2004,23:41,1042.50,1042.50,1042.50,1042.50,7,0
06/03/2004,23:45,1042.25,1042.25,1042.25,1042.25,0,1
06/03/2004,23:56,1042.25,1042.25,1042.25,1042.25,0,2
06/04/2004,00:02,1042.50,1042.50,1042.50,1042.50,10,0
06/04/2004,00:03,1042.50,1042.50,1042.50,1042.50,5,0
06/04/2004,00:04,1042.25,1042.25,1042.25,1042.25,0,7
06/04/2004,00:09,1042.50,1042.50,1042.50,1042.50,1,0
06/04/2004,00:12,1042.25,1042.50,1042.25,1042.50,1,1
06/04/2004,00:13,1042.50,1042.50,1042.50,1042.50,3,0
06/04/2004,00:15,1042.25,1042.50,1042.25,1042.50,8,5
06/04/2004,00:16,1042.25,1042.25,1042.25,1042.25,0,1
06/04/2004,00:18,1042.50,1042.50,1042.50,1042.50,1,0
06/04/2004,00:19,1042.25,1042.25,1042.25,1042.25,0,3
06/04/2004,00:22,1042.50,1042.50,1042.25,1042.50,3,2
06/04/2004,00:23,1042.25,1042.25,1042.25,1042.25,0,5
06/04/2004,00:24,1042.25,1042.25,1042.25,1042.25,0,1
06/04/2004,00:27,1042.50,1042.50,1042.50,1042.50,2,0
06/04/2004,00:29,1042.25,1042.25,1042.25,1042.25,0,7
06/04/2004,00:31,1042.25,1042.25,1042.25,1042.25,0,10
06/04/2004,00:32,1042.25,1042.25,1042.25,1042.25,0,3
06/04/2004,00:33,1042.25,1042.25,1042.25,1042.25,0,1
06/04/2004,00:34,1042.25,1042.25,1042.25,1042.25,0,1
06/04/2004,00:38,1042.25,1042.50,1042.25,1042.50,5,1
06/04/2004,00:41,1042.50,1042.50,1042.25,1042.25,1,1
06/04/2004,00:42,1042.25,1042.25,1042.25,1042.25,0,1
06/04/2004,00:43,1042.50,1042.50,1042.50,1042.50,10,0
06/04/2004,00:50,1042.50,1042.50,1042.50,1042.50,1,0
06/04/2004,00:51,1042.50,1042.50,1042.50,1042.50,1,0
06/04/2004,00:53,1042.50,1042.50,1042.50,1042.50,10,0
06/04/2004,00:54,1042.75,1042.75,1042.75,1042.75,2,0
06/04/2004,00:55,1042.75,1042.75,1042.75,1042.75,4,0
06/04/2004,00:57,1042.75,1042.75,1042.75,1042.75,27,0
06/04/2004,00:58,1042.75,1042.75,1042.75,1042.75,1,0
06/04/2004,00:59,1042.50,1042.50,1042.50,1042.50,0,1
06/04/2004,01:01,1042.75,1042.75,1042.75,1042.75,23,0
06/04/2004,01:02,1042.75,1042.75,1042.75,1042.75,23,0
06/04/2004,01:03,1042.75,1043.00,1042.75,1043.00,38,0
06/04/2004,01:04,1043.00,1043.00,1043.00,1043.00,11,0
06/04/2004,01:05,1043.25,1043.25,1042.75,1043.25,39,2
06/04/2004,01:07,1043.00,1043.00,1043.00,1043.00,0,4
06/04/2004,01:08,1043.00,1043.00,1042.75,1043.00,1,2
06/04/2004,01:09,1043.00,1043.00,1043.00,1043.00,2,0
06/04/2004,01:11,1042.75,1043.00,1042.75,1043.00,2,5
06/04/2004,01:12,1043.00,1043.00,1043.00,1043.00,1,0
06/04/2004,01:13,1043.00,1043.00,1043.00,1043.00,13,0
06/04/2004,01:18,1043.00,1043.00,1043.00,1043.00,18,0
06/04/2004,01:19,1043.00,1043.00,1043.00,1043.00,6,0
06/04/2004,01:20,1043.25,1043.50,1043.25,1043.50,194,1
06/04/2004,01:21,1043.50,1043.75,1043.50,1043.75,79,0
06/04/2004,01:22,1043.75,1044.00,1043.75,1043.75,2,5
06/04/2004,01:23,1043.75,1043.75,1043.75,1043.75,0,37
06/04/2004,01:24,1043.75,1044.00,1043.75,1044.00,44,1
06/04/2004,01:25,1044.00,1044.25,1043.75,1043.75,38,32
06/04/2004,01:26,1044.00,1044.00,1043.75,1043.75,1,1
06/04/2004,01:27,1043.75,1043.75,1043.75,1043.75,0,2
06/04/2004,01:28,1044.00,1044.00,1043.75,1043.75,6,3
06/04/2004,01:30,1043.75,1043.75,1043.75,1043.75,0,1
06/04/2004,01:31,1044.00,1044.00,1044.00,1044.00,31,0
06/04/2004,01:32,1044.00,1044.00,1043.75,1044.00,4,1
06/04/2004,01:33,1044.00,1044.00,1044.00,1044.00,41,0
06/04/2004,01:34,1044.25,1044.25,1044.25,1044.25,210,0
06/04/2004,01:35,1044.25,1044.25,1044.00,1044.25,17,10
06/04/2004,01:36,1044.25,1044.25,1044.25,1044.25,8,0
06/04/2004,01:39,1044.00,1044.00,1044.00,1044.00,0,2
06/04/2004,01:40,1044.00,1044.25,1044.00,1044.25,5,30
06/04/2004,01:42,1044.00,1044.00,1044.00,1044.00,0,16
06/04/2004,01:43,1044.00,1044.00,1044.00,1044.00,0,2
06/04/2004,01:44,1044.00,1044.00,1044.00,1044.00,0,16
06/04/2004,01:45,1043.75,1043.75,1043.75,1043.75,0,1
06/04/2004,01:46,1044.00,1044.00,1044.00,1044.00,1,0
06/04/2004,01:47,1044.00,1044.00,1044.00,1044.00,2,0
06/04/2004,01:49,1044.00,1044.00,1044.00,1044.00,24,0
06/04/2004,01:50,1044.00,1044.00,1044.00,1044.00,2,0
06/04/2004,01:52,1043.75,1043.75,1043.75,1043.75,0,1
06/04/2004,01:53,1043.75,1043.75,1043.75,1043.75,0,33
06/04/2004,01:54,1043.75,1043.75,1043.75,1043.75,0,11
06/04/2004,01:55,1043.75,1043.75,1043.50,1043.50,0,9
06/04/2004,01:56,1043.50,1043.50,1043.50,1043.50,0,4
06/04/2004,01:57,1043.75,1043.75,1043.75,1043.75,57,0
06/04/2004,01:58,1043.75,1043.75,1043.50,1043.50,16,1
06/04/2004,01:59,1043.50,1043.50,1043.50,1043.50,0,1
06/04/2004,02:00,1043.75,1043.75,1043.50,1043.50,2,10
06/04/2004,02:01,1043.75,1043.75,1043.75,1043.75,83,0
06/04/2004,02:02,1043.75,1044.00,1043.75,1043.75,26,155
06/04/2004,02:03,1043.75,1044.00,1043.75,1044.00,90,25
06/04/2004,02:04,1043.75,1044.00,1043.75,1043.75,2,23
06/04/2004,02:05,1043.75,1043.75,1043.50,1043.50,0,74
06/04/2004,02:06,1043.50,1043.50,1043.25,1043.25,5,66
06/04/2004,02:07,1043.25,1043.50,1043.25,1043.50,30,20
06/04/2004,02:08,1043.25,1043.50,1043.25,1043.50,40,11
06/04/2004,02:09,1043.50,1043.50,1043.25,1043.25,7,107
06/04/2004,02:10,1043.25,1043.25,1043.25,1043.25,0,8
06/04/2004,02:11,1043.50,1043.50,1043.50,1043.50,35,0
06/04/2004,02:12,1043.75,1043.75,1043.50,1043.75,45,1
06/04/2004,02:13,1043.75,1044.00,1043.75,1043.75,18,68
06/04/2004,02:15,1043.75,1044.00,1043.75,1044.00,10,64
06/04/2004,02:16,1044.00,1044.00,1044.00,1044.00,5,0
06/04/2004,02:17,1044.00,1044.00,1044.00,1044.00,52,0
06/04/2004,02:18,1044.00,1044.00,1044.00,1044.00,46,0
06/04/2004,02:19,1044.00,1044.25,1044.00,1044.25,99,0
06/04/2004,02:20,1044.25,1044.25,1044.00,1044.00,2,55
06/04/2004,02:21,1044.00,1044.00,1044.00,1044.00,0,9
06/04/2004,02:22,1044.00,1044.00,1043.75,1043.75,0,3
06/04/2004,02:23,1043.75,1043.75,1043.75,1043.75,0,12
06/04/2004,02:24,1043.75,1043.75,1043.75,1043.75,0,26
06/04/2004,02:25,1043.75,1043.75,1043.75,1043.75,0,11
06/04/2004,02:26,1043.75,1044.00,1043.75,1043.75,2,5
06/04/2004,02:27,1044.00,1044.00,1044.00,1044.00,65,0
06/04/2004,02:28,1044.25,1044.25,1044.00,1044.00,35,18
06/04/2004,02:29,1044.00,1044.00,1044.00,1044.00,0,7
06/04/2004,02:30,1044.25,1044.25,1044.25,1044.25,1,0
06/04/2004,02:31,1044.00,1044.00,1044.00,1044.00,0,5
06/04/2004,02:32,1044.00,1044.00,1043.75,1043.75,0,8
06/04/2004,02:34,1044.00,1044.00,1044.00,1044.00,3,0
06/04/2004,02:35,1044.00,1044.00,1044.00,1044.00,12,0
06/04/2004,02:36,1044.00,1044.00,1044.00,1044.00,115,0
06/04/2004,02:37,1044.00,1044.00,1044.00,1044.00,11,0
06/04/2004,02:38,1044.00,1044.00,1044.00,1044.00,32,0
06/04/2004,02:39,1044.00,1044.25,1044.00,1044.25,8,0
06/04/2004,02:40,1044.25,1044.50,1044.25,1044.50,109,36
06/04/2004,02:41,1044.50,1044.50,1044.25,1044.25,5,6
06/04/2004,02:42,1044.50,1044.75,1044.50,1044.50,54,62
06/04/2004,02:43,1044.50,1044.50,1044.50,1044.50,0,67
06/04/2004,02:44,1044.50,1044.75,1044.50,1044.75,78,10
06/04/2004,02:45,1044.50,1044.75,1044.50,1044.75,3,1
06/04/2004,02:46,1044.50,1044.50,1044.50,1044.50,0,37
06/04/2004,02:47,1044.75,1048.75,1044.50,1047.50,1683,1010
06/04/2004,02:48,1047.50,1047.50,1045.25,1045.50,80,307
06/04/2004,02:49,1045.50,1045.75,1045.50,1045.50,29,18
06/04/2004,02:50,1045.50,1045.50,1045.25,1045.25,2,26
06/04/2004,02:51,1045.25,1045.50,1045.25,1045.50,36,3
06/04/2004,02:52,1045.50,1046.00,1045.50,1046.00,65,0
06/04/2004,02:53,1045.75,1046.00,1045.75,1045.75,4,4
06/04/2004,02:54,1046.00,1046.25,1045.75,1045.75,61,1
06/04/2004,02:55,1046.00,1046.00,1045.75,1045.75,1,1
06/04/2004,02:56,1045.75,1045.75,1045.75,1045.75,0,64
06/04/2004,02:57,1045.75,1045.75,1045.75,1045.75,0,35
06/04/2004,02:58,1045.75,1045.75,1045.50,1045.75,1,6
06/04/2004,02:59,1045.50,1045.50,1045.50,1045.50,0,28
06/04/2004,03:00,1045.50,1045.50,1045.25,1045.50,6,10
06/04/2004,03:01,1045.25,1045.75,1045.25,1045.75,89,5
06/04/2004,03:02,1045.75,1045.75,1045.75,1045.75,17,0
06/04/2004,03:03,1045.75,1046.50,1045.75,1046.25,125,9
06/04/2004,03:04,1046.25,1046.25,1046.25,1046.25,0,47
06/04/2004,03:05,1046.25,1046.25,1045.75,1045.75,0,109
06/04/2004,03:06,1045.75,1045.75,1045.75,1045.75,0,21
06/04/2004,03:07,1046.00,1046.00,1045.75,1046.00,53,111
06/04/2004,03:08,1045.75,1045.75,1045.75,1045.75,0,74
06/04/2004,03:09,1045.75,1045.75,1045.75,1045.75,0,6
06/04/2004,03:10,1046.00,1046.00,1045.50,1045.50,54,57
06/04/2004,03:11,1045.75,1045.75,1045.50,1045.50,5,1
06/04/2004,03:12,1045.50,1045.50,1045.50,1045.50,0,2
06/04/2004,03:13,1045.75,1045.75,1045.75,1045.75,7,0
06/04/2004,03:14,1045.50,1045.75,1045.50,1045.75,1,42
06/04/2004,03:15,1045.75,1045.75,1045.50,1045.50,1,1
06/04/2004,03:16,1045.50,1045.75,1045.50,1045.75,1,18
06/04/2004,03:17,1045.50,1045.50,1045.50,1045.50,0,5
06/04/2004,03:18,1045.50,1045.50,1045.25,1045.25,0,54
06/04/2004,03:19,1045.50,1045.50,1045.50,1045.50,1,0
06/04/2004,03:20,1045.50,1045.50,1045.50,1045.50,20,0
06/04/2004,03:21,1045.50,1045.50,1045.50,1045.50,1,0
06/04/2004,03:22,1045.25,1045.25,1045.25,1045.25,0,46
06/04/2004,03:23,1045.50,1045.50,1045.25,1045.25,1,1
06/04/2004,03:24,1045.25,1045.25,1045.25,1045.25,0,49
06/04/2004,03:26,1045.25,1045.25,1045.25,1045.25,0,4
06/04/2004,03:27,1045.25,1045.25,1045.00,1045.25,15,24
06/04/2004,03:28,1045.25,1045.25,1045.25,1045.25,5,0
06/04/2004,03:29,1045.25,1045.25,1045.25,1045.25,4,0
06/04/2004,03:30,1045.25,1045.25,1045.25,1045.25,7,0
06/04/2004,03:31,1045.25,1045.25,1045.25,1045.25,23,0
06/04/2004,03:32,1045.25,1045.25,1045.25,1045.25,1,0
06/04/2004,03:33,1045.25,1045.25,1045.25,1045.25,71,0
06/04/2004,03:34,1045.50,1046.00,1045.50,1045.75,36,6
06/04/2004,03:35,1045.75,1045.75,1045.75,1045.75,0,3
06/04/2004,03:37,1045.50,1045.50,1045.50,1045.50,0,49
06/04/2004,03:38,1045.50,1045.75,1045.50,1045.75,15,20
06/04/2004,03:39,1045.75,1045.75,1045.75,1045.75,4,0
06/04/2004,03:40,1045.50,1045.50,1045.50,1045.50,0,47
06/04/2004,03:41,1045.50,1045.50,1045.50,1045.50,0,25
06/04/2004,03:43,1045.25,1045.25,1045.25,1045.25,0,129
06/04/2004,03:44,1045.25,1045.25,1045.00,1045.00,10,144
06/04/2004,03:45,1045.00,1045.00,1044.75,1044.75,0,18
06/04/2004,03:46,1045.00,1045.00,1045.00,1045.00,1,0
06/04/2004,03:47,1045.00,1045.00,1045.00,1045.00,2,0
06/04/2004,03:48,1045.00,1045.00,1045.00,1045.00,2,0
06/04/2004,03:50,1045.00,1045.00,1045.00,1045.00,14,0
06/04/2004,03:52,1045.00,1045.00,1045.00,1045.00,2,0
06/04/2004,03:54,1044.75,1044.75,1044.75,1044.75,0,2
06/04/2004,03:55,1044.75,1044.75,1044.75,1044.75,0,5
06/04/2004,03:56,1045.00,1045.00,1045.00,1045.00,30,0
06/04/2004,03:57,1044.75,1044.75,1044.75,1044.75,0,6
06/04/2004,03:59,1044.75,1045.00,1044.75,1045.00,15,1
06/04/2004,04:00,1045.00,1045.25,1045.00,1045.25,53,2
06/04/2004,04:02,1045.25,1045.25,1045.25,1045.25,1,0
06/04/2004,04:04,1045.00,1045.00,1045.00,1045.00,0,35
06/04/2004,04:05,1045.00,1045.00,1045.00,1045.00,0,2
06/04/2004,04:06,1045.00,1045.00,1045.00,1045.00,0,3
06/04/2004,04:07,1045.00,1045.00,1045.00,1045.00,0,17
06/04/2004,04:08,1044.75,1044.75,1044.75,1044.75,0,1
06/04/2004,04:09,1045.00,1045.00,1045.00,1045.00,1,0
06/04/2004,04:10,1045.25,1045.50,1045.25,1045.25,18,1
06/04/2004,04:11,1045.25,1045.25,1045.25,1045.25,0,14
06/04/2004,04:12,1045.25,1045.50,1045.25,1045.50,1,5
06/04/2004,04:13,1045.25,1045.25,1045.25,1045.25,0,2
06/04/2004,04:15,1045.50,1045.50,1045.25,1045.25,31,2
06/04/2004,04:16,1045.50,1045.50,1045.50,1045.50,2,0
06/04/2004,04:17,1045.50,1045.75,1045.50,1045.50,18,3
06/04/2004,04:18,1045.50,1045.50,1045.50,1045.50,0,17
06/04/2004,04:19,1045.50,1045.50,1045.50,1045.50,0,1
06/04/2004,04:20,1045.50,1045.75,1045.25,1045.75,1,4
06/04/2004,04:22,1045.25,1045.50,1045.25,1045.50,6,2
06/04/2004,04:24,1045.50,1045.50,1045.50,1045.50,3,0
06/04/2004,04:26,1045.50,1045.50,1045.50,1045.50,9,0
06/04/2004,04:27,1045.25,1045.50,1045.25,1045.50,6,4
06/04/2004,04:28,1045.75,1046.00,1045.75,1046.00,38,0
06/04/2004,04:29,1045.75,1045.75,1045.75,1045.75,0,15
06/04/2004,04:32,1045.75,1045.75,1045.75,1045.75,0,14
06/04/2004,04:33,1045.75,1045.75,1045.50,1045.50,0,4
06/04/2004,04:34,1045.50,1045.50,1045.50,1045.50,0,3
06/04/2004,04:35,1045.75,1045.75,1045.75,1045.75,1,0
06/04/2004,04:36,1045.50,1045.75,1045.50,1045.75,12,1
06/04/2004,04:37,1046.00,1046.00,1046.00,1046.00,10,0
06/04/2004,04:39,1045.75,1045.75,1045.75,1045.75,0,5
06/04/2004,04:40,1045.50,1045.75,1045.50,1045.75,3,1
06/04/2004,04:41,1046.00,1046.00,1045.75,1045.75,4,3
06/04/2004,04:42,1045.75,1045.75,1045.75,1045.75,0,7
06/04/2004,04:43,1045.75,1045.75,1045.75,1045.75,0,2
06/04/2004,04:44,1046.00,1046.00,1045.75,1045.75,1,1
06/04/2004,04:45,1046.00,1046.00,1046.00,1046.00,10,0
06/04/2004,04:46,1046.00,1046.00,1046.00,1046.00,1,0
06/04/2004,04:49,1045.75,1045.75,1045.75,1045.75,0,1
06/04/2004,04:50,1045.75,1045.75,1045.75,1045.75,0,25
06/04/2004,04:52,1045.75,1045.75,1045.75,1045.75,0,5
06/04/2004,04:53,1045.50,1045.50,1045.50,1045.50,0,21
06/04/2004,04:54,1045.50,1045.50,1045.50,1045.50,0,1
06/04/2004,04:55,1045.50,1045.50,1045.50,1045.50,0,2
06/04/2004,04:56,1045.50,1045.50,1045.50,1045.50,0,2
06/04/2004,04:57,1045.75,1045.75,1045.75,1045.75,1,0
06/04/2004,04:58,1045.50,1045.50,1045.50,1045.50,0,2
06/04/2004,05:00,1045.50,1045.75,1045.50,1045.75,49,10
06/04/2004,05:01,1045.75,1045.75,1045.75,1045.75,1,0
06/04/2004,05:02,1046.00,1046.00,1046.00,1046.00,10,0
06/04/2004,05:04,1045.75,1046.00,1045.50,1045.50,5,3
06/04/2004,05:06,1045.75,1046.00,1045.75,1046.00,15,0
06/04/2004,05:07,1046.00,1046.25,1046.00,1046.25,14,0
06/04/2004,05:08,1046.00,1046.25,1046.00,1046.25,99,6
06/04/2004,05:09,1046.25,1046.25,1046.00,1046.00,50,10
06/04/2004,05:10,1046.00,1046.25,1046.00,1046.00,1,37
06/04/2004,05:12,1046.00,1046.00,1046.00,1046.00,0,40
06/04/2004,05:13,1045.75,1045.75,1045.75,1045.75,0,2
06/04/2004,05:14,1045.75,1045.75,1045.75,1045.75,0,13
06/04/2004,05:15,1045.75,1046.00,1045.75,1045.75,4,11
06/04/2004,05:16,1046.00,1046.00,1046.00,1046.00,4,0
06/04/2004,05:17,1046.00,1046.00,1046.00,1046.00,18,0
06/04/2004,05:19,1046.00,1046.25,1046.00,1046.25,36,0
06/04/2004,05:20,1046.25,1046.25,1046.00,1046.25,3,10
06/04/2004,05:21,1046.25,1046.25,1046.00,1046.00,161,9
06/04/2004,05:23,1046.00,1046.25,1046.00,1046.25,1,1
06/04/2004,05:24,1046.25,1046.25,1046.25,1046.25,2,0
06/04/2004,05:25,1046.25,1046.25,1046.25,1046.25,1,0
06/04/2004,05:26,1046.00,1046.00,1046.00,1046.00,0,1
06/04/2004,05:27,1046.00,1046.00,1045.75,1045.75,10,136
06/04/2004,05:28,1045.75,1045.75,1045.50,1045.50,0,18
06/04/2004,05:29,1045.75,1045.75,1045.75,1045.75,1,0
06/04/2004,05:30,1045.50,1045.50,1045.50,1045.50,0,56
06/04/2004,05:31,1045.25,1045.50,1045.25,1045.50,19,50
06/04/2004,05:32,1045.50,1045.50,1045.25,1045.25,2,14
06/04/2004,05:33,1045.00,1045.00,1045.00,1045.00,0,99
06/04/2004,05:34,1045.00,1045.25,1045.00,1045.25,1,34
06/04/2004,05:35,1045.00,1045.25,1044.75,1044.75,6,28
06/04/2004,05:36,1045.25,1045.25,1045.25,1045.25,12,0
06/04/2004,05:37,1045.25,1045.25,1045.25,1045.25,2,0
06/04/2004,05:38,1045.50,1045.50,1045.50,1045.50,1,0
06/04/2004,05:39,1045.50,1045.50,1045.25,1045.25,3,4
06/04/2004,05:40,1045.50,1045.50,1045.25,1045.25,1,1
06/04/2004,05:41,1045.25,1045.25,1045.25,1045.25,0,6
06/04/2004,05:42,1045.50,1045.50,1045.50,1045.50,10,0
06/04/2004,05:43,1045.50,1045.50,1045.25,1045.25,15,1
06/04/2004,05:44,1045.25,1045.25,1045.25,1045.25,0,2
06/04/2004,05:45,1045.25,1045.25,1045.25,1045.25,0,9
06/04/2004,05:46,1045.25,1045.25,1045.00,1045.00,1,5
06/04/2004,05:47,1045.00,1045.25,1045.00,1045.00,6,101
06/04/2004,05:48,1045.25,1045.25,1045.25,1045.25,13,0
06/04/2004,05:49,1045.25,1045.25,1045.25,1045.25,4,0
06/04/2004,05:50,1045.25,1045.25,1045.25,1045.25,21,0
06/04/2004,05:51,1045.25,1045.25,1045.25,1045.25,5,0
06/04/2004,05:52,1045.50,1045.50,1045.50,1045.50,3,0
06/04/2004,05:53,1045.25,1045.25,1045.25,1045.25,0,26
06/04/2004,05:54,1045.25,1045.25,1045.25,1045.25,0,21
06/04/2004,05:55,1045.25,1045.25,1045.25,1045.25,0,55
06/04/2004,05:56,1045.25,1045.25,1045.25,1045.25,0,5
06/04/2004,06:00,1045.50,1045.50,1045.25,1045.50,22,1
06/04/2004,06:01,1045.50,1045.75,1045.50,1045.75,22,0
06/04/2004,06:02,1045.75,1045.75,1045.50,1045.50,1,51
06/04/2004,06:03,1045.50,1045.75,1045.50,1045.50,1,9
06/04/2004,06:04,1045.50,1045.50,1045.50,1045.50,0,9
06/04/2004,06:06,1045.50,1045.50,1045.50,1045.50,0,16
06/04/2004,06:07,1045.50,1045.50,1045.50,1045.50,0,27
06/04/2004,06:08,1045.50,1045.50,1045.50,1045.50,0,12
06/04/2004,06:09,1045.25,1045.25,1045.25,1045.25,0,4
06/04/2004,06:10,1045.25,1045.25,1045.00,1045.25,1,115
06/04/2004,06:11,1045.00,1045.25,1045.00,1045.25,10,1
06/04/2004,06:12,1045.25,1045.50,1045.25,1045.25,19,2
06/04/2004,06:13,1045.25,1045.50,1045.25,1045.25,1,17
06/04/2004,06:14,1045.50,1045.50,1045.50,1045.50,1,0
06/04/2004,06:15,1045.25,1045.25,1045.25,1045.25,0,9
06/04/2004,06:16,1045.25,1045.25,1045.25,1045.25,0,91
06/04/2004,06:17,1045.50,1045.50,1045.50,1045.50,1,0
06/04/2004,06:18,1045.50,1045.50,1045.25,1045.25,2,1
06/04/2004,06:19,1045.25,1045.25,1045.25,1045.25,0,10
06/04/2004,06:20,1045.25,1045.25,1045.25,1045.25,0,9
06/04/2004,06:21,1045.25,1045.25,1045.25,1045.25,0,3
06/04/2004,06:22,1045.25,1045.25,1045.25,1045.25,0,8
06/04/2004,06:23,1045.25,1045.25,1045.25,1045.25,0,53
06/04/2004,06:24,1045.25,1045.25,1045.25,1045.25,0,30
06/04/2004,06:25,1045.25,1045.50,1045.25,1045.25,5,42
06/04/2004,06:26,1045.25,1045.25,1045.25,1045.25,0,2
06/04/2004,06:27,1045.25,1045.25,1045.00,1045.00,0,8
06/04/2004,06:28,1045.25,1045.25,1045.25,1045.25,7,0
06/04/2004,06:29,1045.25,1045.25,1044.75,1044.75,25,93
06/04/2004,06:30,1044.75,1045.00,1044.75,1045.00,28,47
06/04/2004,06:31,1044.75,1044.75,1044.75,1044.75,0,53
06/04/2004,06:32,1044.75,1045.00,1044.75,1045.00,3,18
06/04/2004,06:33,1044.75,1045.00,1044.75,1045.00,15,1
06/04/2004,06:34,1044.75,1045.00,1044.75,1045.00,1,1
06/04/2004,06:36,1045.00,1045.00,1045.00,1045.00,5,0
06/04/2004,06:37,1045.00,1045.00,1044.75,1044.75,15,34
06/04/2004,06:38,1044.75,1044.75,1044.25,1044.50,25,175
06/04/2004,06:39,1044.25,1044.50,1044.25,1044.50,16,21
06/04/2004,06:40,1044.50,1044.50,1044.25,1044.50,62,1
06/04/2004,06:41,1044.25,1044.50,1044.25,1044.50,10,1
06/04/2004,06:42,1044.25,1044.50,1044.25,1044.25,11,17
06/04/2004,06:43,1044.25,1044.50,1044.25,1044.25,1,3
06/04/2004,06:44,1044.25,1044.50,1044.25,1044.50,1,2
06/04/2004,06:45,1044.50,1044.50,1044.50,1044.50,12,0
06/04/2004,06:46,1044.50,1044.50,1044.50,1044.50,13,0
06/04/2004,06:47,1044.50,1044.50,1044.25,1044.50,15,113
06/04/2004,06:48,1044.50,1044.50,1044.25,1044.25,30,2
06/04/2004,06:49,1044.50,1044.50,1044.50,1044.50,26,0
06/04/2004,06:50,1044.50,1044.50,1044.25,1044.50,128,5
06/04/2004,06:51,1044.50,1044.50,1044.50,1044.50,1,0
06/04/2004,06:53,1044.50,1045.00,1044.50,1045.00,107,4
06/04/2004,06:54,1045.00,1045.25,1045.00,1045.25,87,0
06/04/2004,06:55,1045.25,1045.25,1045.25,1045.25,8,0
06/04/2004,06:56,1045.00,1045.00,1045.00,1045.00,0,36
06/04/2004,06:57,1044.75,1045.25,1044.75,1045.25,7,1
06/04/2004,06:58,1045.25,1045.75,1045.00,1045.50,276,15
06/04/2004,06:59,1045.75,1046.00,1045.75,1045.75,44,27
06/04/2004,07:00,1046.00,1046.25,1045.75,1046.00,112,19
06/04/2004,07:01,1046.00,1046.75,1046.00,1046.50,268,59
06/04/2004,07:02,1046.75,1046.75,1046.50,1046.50,77,84
06/04/2004,07:03,1046.50,1046.50,1046.25,1046.25,43,51
06/04/2004,07:04,1046.25,1046.50,1046.25,1046.25,65,9
06/04/2004,07:05,1046.50,1046.50,1046.25,1046.50,7,24
06/04/2004,07:06,1046.25,1046.25,1046.25,1046.25,0,76
06/04/2004,07:07,1046.25,1046.75,1046.25,1046.25,187,165
06/04/2004,07:08,1046.25,1046.25,1046.00,1046.00,0,6
06/04/2004,07:09,1046.25,1046.25,1046.00,1046.00,25,16
06/04/2004,07:10,1046.00,1046.00,1046.00,1046.00,0,43
06/04/2004,07:11,1045.75,1046.00,1045.75,1046.00,214,141
06/04/2004,07:12,1045.75,1046.00,1045.50,1045.75,96,38
06/04/2004,07:13,1045.75,1046.50,1045.75,1046.50,870,16
06/04/2004,07:14,1046.75,1046.75,1045.75,1046.00,206,206
06/04/2004,07:15,1046.00,1046.00,1045.75,1046.00,89,86
06/04/2004,07:16,1046.00,1046.25,1046.00,1046.25,478,0
06/04/2004,07:17,1046.25,1046.50,1046.25,1046.50,286,82
06/04/2004,07:18,1046.25,1046.25,1046.00,1046.25,6,27
06/04/2004,07:19,1046.25,1046.25,1046.00,1046.25,6,163
06/04/2004,07:20,1046.00,1046.25,1045.50,1045.75,38,246
06/04/2004,07:21,1045.50,1046.00,1045.50,1046.00,86,178
06/04/2004,07:22,1046.00,1046.00,1045.75,1045.75,52,28
06/04/2004,07:23,1045.50,1045.75,1045.25,1045.50,49,249
06/04/2004,07:24,1045.50,1045.50,1045.25,1045.50,1,74
06/04/2004,07:25,1045.25,1045.50,1045.00,1045.25,178,210
06/04/2004,07:26,1045.50,1045.75,1045.00,1045.50,366,244
06/04/2004,07:27,1045.50,1045.50,1045.25,1045.50,145,16
06/04/2004,07:28,1045.25,1045.50,1045.25,1045.25,125,55
06/04/2004,07:29,1045.25,1045.25,1044.50,1045.00,253,637
06/04/2004,07:30,1044.75,1045.25,1044.75,1044.75,376,152
06/04/2004,07:31,1045.25,1046.50,1044.50,1044.75,789,843
06/04/2004,07:32,1044.75,1046.50,1044.75,1046.25,1080,557
06/04/2004,07:33,1046.50,1047.50,1046.50,1047.00,1251,863
06/04/2004,07:34,1047.25,1047.50,1046.75,1047.25,898,654
06/04/2004,07:35,1047.00,1047.75,1046.75,1047.75,1427,422
06/04/2004,07:36,1047.75,1047.75,1046.75,1046.75,269,723
06/04/2004,07:37,1047.00,1048.00,1046.75,1047.75,1247,567
06/04/2004,07:38,1047.75,1048.00,1047.00,1047.00,738,1684
06/04/2004,07:39,1046.75,1046.75,1046.25,1046.75,456,503
06/04/2004,07:40,1046.75,1047.50,1046.75,1047.50,742,25
06/04/2004,07:41,1047.50,1048.00,1047.50,1047.75,882,251
06/04/2004,07:42,1048.00,1048.00,1047.25,1047.50,314,436
06/04/2004,07:43,1047.50,1047.50,1047.00,1047.50,288,154
06/04/2004,07:44,1047.50,1048.00,1047.25,1048.00,542,8
06/04/2004,07:45,1048.00,1048.25,1047.75,1048.00,365,69
06/04/2004,07:46,1048.00,1048.25,1047.75,1048.25,417,105
06/04/2004,07:47,1048.25,1048.75,1048.00,1048.50,1050,191
06/04/2004,07:48,1048.50,1049.00,1048.50,1049.00,695,340
06/04/2004,07:49,1049.00,1049.50,1049.00,1049.50,1625,203
06/04/2004,07:50,1049.50,1049.75,1049.25,1049.50,366,528
06/04/2004,07:51,1049.50,1050.25,1049.25,1050.00,1034,352
06/04/2004,07:52,1050.00,1050.00,1049.75,1050.00,744,429
06/04/2004,07:53,1049.75,1050.00,1049.50,1049.50,93,553
06/04/2004,07:54,1049.50,1050.00,1049.50,1049.75,768,396
06/04/2004,07:55,1049.75,1050.00,1049.50,1049.50,470,159
06/04/2004,07:56,1049.50,1049.75,1049.50,1049.50,14,140
06/04/2004,07:57,1049.50,1049.75,1049.25,1049.50,77,403
06/04/2004,07:58,1049.50,1049.75,1049.50,1049.50,55,232
06/04/2004,07:59,1049.50,1049.75,1049.50,1049.50,109,30
06/04/2004,08:00,1049.50,1049.50,1049.50,1049.50,0,359
06/04/2004,08:01,1049.50,1049.75,1049.50,1049.75,2,97
06/04/2004,08:02,1049.75,1049.75,1049.50,1049.50,35,105
06/04/2004,08:03,1049.50,1049.75,1049.50,1049.50,186,41
06/04/2004,08:04,1049.75,1049.75,1049.75,1049.75,134,0
06/04/2004,08:05,1050.00,1050.00,1049.75,1049.75,37,198
06/04/2004,08:06,1049.75,1050.00,1049.75,1050.00,128,9
06/04/2004,08:07,1049.75,1050.00,1049.75,1049.75,3,7
06/04/2004,08:08,1050.00,1050.00,1049.75,1050.00,79,7
06/04/2004,08:09,1049.75,1049.75,1049.50,1049.75,47,556
06/04/2004,08:10,1050.00,1050.00,1049.75,1049.75,488,18
06/04/2004,08:11,1049.75,1050.00,1049.75,1049.75,1,430
06/04/2004,08:12,1049.75,1050.00,1049.75,1049.75,1,99
06/04/2004,08:13,1049.50,1049.75,1049.50,1049.75,6,39
06/04/2004,08:14,1049.75,1049.75,1049.50,1049.50,9,71
06/04/2004,08:15,1049.50,1049.75,1049.50,1049.75,34,174
06/04/2004,08:16,1049.50,1049.50,1049.25,1049.50,3,482
06/04/2004,08:17,1049.25,1049.50,1049.00,1049.00,3,540
06/04/2004,08:18,1049.25,1049.50,1049.00,1049.50,110,1
06/04/2004,08:19,1049.25,1049.25,1049.00,1049.00,0,112
06/04/2004,08:20,1049.00,1049.25,1048.75,1049.25,38,446
06/04/2004,08:21,1049.25,1049.50,1049.00,1049.25,247,7
06/04/2004,08:22,1049.25,1049.50,1049.25,1049.50,228,181
06/04/2004,08:23,1049.75,1049.75,1049.25,1049.25,3,50
06/04/2004,08:24,1049.25,1049.50,1049.25,1049.25,5,15
06/04/2004,08:25,1049.25,1049.50,1049.25,1049.50,242,119
06/04/2004,08:26,1049.75,1050.00,1049.25,1049.50,279,315
06/04/2004,08:27,1049.25,1049.25,1048.75,1049.00,147,461
06/04/2004,08:28,1049.00,1049.25,1049.00,1049.25,68,224
06/04/2004,08:29,1049.00,1049.25,1049.00,1049.00,3,142
06/04/2004,08:30,1049.00,1049.00,1048.75,1049.00,544,160
06/04/2004,08:31,1049.00,1049.75,1048.75,1049.50,2621,1782
06/04/2004,08:32,1049.25,1049.75,1049.25,1049.75,1284,620
06/04/2004,08:33,1049.75,1050.00,1049.50,1049.50,894,512
06/04/2004,08:34,1049.75,1050.00,1049.00,1049.00,907,2162
06/04/2004,08:35,1049.00,1049.50,1048.75,1049.25,1550,864
06/04/2004,08:36,1049.25,1049.50,1049.00,1049.25,660,1187
06/04/2004,08:37,1049.25,1049.25,1048.25,1048.25,393,3611
06/04/2004,08:38,1048.50,1048.75,1048.25,1048.50,896,1132
06/04/2004,08:39,1048.50,1048.75,1048.50,1048.75,1201,525
06/04/2004,08:40,1048.75,1049.50,1048.50,1049.25,2072,1140
06/04/2004,08:41,1049.00,1049.75,1049.00,1049.25,1920,1516
06/04/2004,08:42,1049.50,1049.75,1049.00,1049.75,1501,587
06/04/2004,08:43,1049.50,1050.00,1049.50,1049.50,733,517
06/04/2004,08:44,1049.75,1050.00,1049.25,1049.50,350,841
06/04/2004,08:45,1049.25,1049.50,1048.75,1049.00,614,1899
06/04/2004,08:46,1049.00,1050.25,1049.00,1050.00,2828,597
06/04/2004,08:47,1050.25,1051.00,1050.00,1050.25,3697,2275
06/04/2004,08:48,1050.25,1050.50,1050.00,1050.50,1550,575
06/04/2004,08:49,1050.50,1050.75,1050.00,1050.25,1022,1002
06/04/2004,08:50,1050.00,1050.25,1049.00,1049.00,331,3124
06/04/2004,08:51,1049.25,1049.25,1048.50,1048.75,1039,2605
06/04/2004,08:52,1048.50,1049.25,1048.50,1048.75,1293,1620
06/04/2004,08:53,1048.75,1049.00,1048.00,1048.50,2218,3039
06/04/2004,08:54,1048.50,1049.25,1048.50,1048.50,2586,1557
06/04/2004,08:55,1048.75,1048.75,1048.25,1048.50,512,405
06/04/2004,08:56,1048.50,1049.25,1048.50,1048.75,1063,267
06/04/2004,08:57,1049.00,1049.00,1048.25,1048.25,494,1965
06/04/2004,08:58,1048.25,1048.50,1048.00,1048.50,1694,1097
06/04/2004,08:59,1048.50,1048.75,1048.25,1048.50,605,241
06/04/2004,09:00,1048.50,1049.00,1048.50,1048.50,1138,900
06/04/2004,09:01,1048.50,1049.00,1048.25,1048.50,714,915
06/04/2004,09:02,1048.50,1048.50,1047.75,1047.75,1521,2861
06/04/2004,09:03,1047.75,1048.00,1047.50,1048.00,1141,1623
06/04/2004,09:04,1047.75,1048.25,1047.50,1047.50,564,1063
06/04/2004,09:05,1047.75,1048.25,1047.50,1047.50,1263,3189
06/04/2004,09:06,1047.50,1049.00,1047.50,1049.00,3257,910
06/04/2004,09:07,1049.00,1049.50,1048.75,1049.00,2524,2024
06/04/2004,09:08,1048.75,1049.00,1048.25,1048.25,308,794
06/04/2004,09:09,1048.50,1048.50,1048.00,1048.00,184,1002
06/04/2004,09:10,1048.25,1048.25,1047.00,1047.25,1039,4416
06/04/2004,09:11,1047.25,1047.75,1047.25,1047.50,1569,577
06/04/2004,09:12,1047.50,1048.00,1047.25,1048.00,984,200
06/04/2004,09:13,1048.00,1048.00,1047.00,1047.75,573,746
06/04/2004,09:14,1047.50,1047.75,1047.25,1047.50,831,735
06/04/2004,09:15,1047.75,1048.25,1047.25,1047.75,2150,1402
06/04/2004,09:16,1047.75,1048.00,1047.50,1048.00,382,74
06/04/2004,09:17,1048.00,1048.00,1047.50,1047.75,212,314
06/04/2004,09:18,1047.75,1048.00,1047.50,1047.75,212,113
06/04/2004,09:19,1048.00,1048.75,1047.50,1048.75,2587,808
06/04/2004,09:20,1048.75,1049.50,1048.25,1049.00,3106,2929
06/04/2004,09:21,1049.00,1049.25,1048.75,1049.00,605,613
06/04/2004,09:22,1049.00,1049.25,1048.50,1049.00,1518,771
06/04/2004,09:23,1049.00,1050.00,1048.50,1049.50,4024,1206
06/04/2004,09:24,1049.50,1050.75,1049.50,1050.00,5896,2460
06/04/2004,09:25,1050.25,1050.25,1048.75,1049.50,2196,3460
06/04/2004,09:26,1049.50,1049.50,1049.00,1049.25,163,549
06/04/2004,09:27,1049.25,1049.75,1049.00,1049.50,872,122
06/04/2004,09:28,1049.50,1050.00,1049.50,1049.50,1736,405
06/04/2004,09:29,1049.50,1049.50,1049.00,1049.50,844,642
06/04/2004,09:30,1049.50,1049.75,1049.25,1049.25,71,275
06/04/2004,09:31,1049.50,1049.75,1049.25,1049.50,233,77
06/04/2004,09:32,1049.50,1049.75,1049.00,1049.75,240,403
06/04/2004,09:33,1049.75,1050.50,1049.50,1049.75,2248,1515
06/04/2004,09:34,1049.75,1050.00,1049.50,1049.50,299,334
06/04/2004,09:35,1049.75,1050.25,1049.25,1050.00,876,927
06/04/2004,09:36,1049.75,1050.25,1049.75,1050.25,1653,514
06/04/2004,09:37,1050.25,1050.50,1048.75,1049.25,1913,2788
06/04/2004,09:38,1049.25,1049.50,1049.00,1049.00,212,416
06/04/2004,09:39,1049.25,1049.75,1049.00,1049.50,482,246
06/04/2004,09:40,1049.25,1049.50,1049.00,1049.00,472,516
06/04/2004,09:41,1049.00,1049.50,1049.00,1049.25,241,343
06/04/2004,09:42,1049.25,1049.75,1049.00,1049.50,485,231
06/04/2004,09:43,1049.50,1049.50,1049.25,1049.50,410,40
06/04/2004,09:44,1049.50,1050.00,1049.50,1050.00,1999,518
06/04/2004,09:45,1050.00,1050.25,1049.75,1050.00,776,449
06/04/2004,09:46,1050.00,1051.25,1050.00,1050.75,5748,1602
06/04/2004,09:47,1050.50,1050.75,1050.25,1050.50,213,753
06/04/2004,09:48,1050.25,1050.50,1049.75,1049.75,458,1472
06/04/2004,09:49,1050.00,1050.50,1050.00,1050.25,1050,309
06/04/2004,09:50,1050.25,1050.75,1050.00,1050.25,838,127
06/04/2004,09:51,1050.25,1050.75,1050.00,1050.25,338,576
06/04/2004,09:52,1050.25,1050.25,1050.00,1050.00,59,457
06/04/2004,09:53,1050.00,1050.25,1050.00,1050.25,378,236
06/04/2004,09:54,1050.00,1050.25,1049.50,1049.75,337,1136
06/04/2004,09:55,1049.75,1050.00,1049.50,1049.50,347,499
06/04/2004,09:56,1049.75,1050.00,1049.50,1049.75,389,550
06/04/2004,09:57,1049.75,1050.00,1049.75,1049.75,53,319
06/04/2004,09:58,1049.75,1050.00,1049.50,1049.50,191,323
06/04/2004,09:59,1049.50,1049.75,1049.50,1049.75,20,124
06/04/2004,10:00,1049.75,1049.75,1049.25,1049.25,71,554
06/04/2004,10:01,1049.25,1049.75,1049.25,1049.75,825,99
06/04/2004,10:02,1050.00,1050.25,1049.75,1050.25,1106,366
06/04/2004,10:03,1050.25,1050.25,1049.75,1050.00,109,600
06/04/2004,10:04,1049.75,1050.25,1049.75,1050.00,551,454
06/04/2004,10:05,1050.00,1050.00,1049.75,1049.75,97,400
06/04/2004,10:06,1049.75,1050.00,1049.75,1049.75,558,144
06/04/2004,10:07,1050.00,1050.00,1049.50,1049.50,105,266
06/04/2004,10:08,1049.50,1050.00,1049.50,1050.00,394,39
06/04/2004,10:09,1049.75,1050.00,1049.75,1049.75,3,138
06/04/2004,10:10,1049.75,1050.00,1049.25,1049.75,415,469
06/04/2004,10:11,1050.00,1050.00,1049.75,1049.75,699,49
06/04/2004,10:12,1049.75,1050.50,1049.75,1050.25,1022,218
06/04/2004,10:13,1050.50,1051.25,1049.75,1050.75,2938,1317
06/04/2004,10:14,1051.00,1051.25,1050.25,1050.50,347,1372
06/04/2004,10:15,1050.50,1051.00,1050.25,1051.00,943,380
06/04/2004,10:16,1051.00,1051.00,1050.25,1050.50,237,469
06/04/2004,10:17,1050.50,1050.75,1050.50,1050.50,630,266
06/04/2004,10:18,1050.50,1050.75,1050.50,1050.50,308,128
06/04/2004,10:19,1050.50,1050.75,1050.00,1050.25,274,1208
06/04/2004,10:20,1050.00,1050.25,1049.75,1050.00,191,590
06/04/2004,10:21,1050.25,1050.25,1049.75,1049.75,532,598
06/04/2004,10:22,1049.75,1050.00,1049.50,1049.75,259,597
06/04/2004,10:23,1050.00,1050.25,1049.75,1050.00,458,286
06/04/2004,10:24,1050.00,1050.00,1049.50,1049.75,233,365
06/04/2004,10:25,1050.00,1050.25,1049.75,1049.75,396,42
06/04/2004,10:26,1049.75,1050.00,1049.50,1049.75,406,309
06/04/2004,10:27,1049.75,1049.75,1049.25,1049.50,46,1134
06/04/2004,10:28,1049.25,1049.75,1049.25,1049.50,508,198
06/04/2004,10:29,1049.75,1049.75,1049.25,1049.50,112,665
06/04/2004,10:30,1049.50,1049.50,1049.25,1049.25,226,390
06/04/2004,10:31,1049.25,1049.75,1049.25,1049.50,389,241
06/04/2004,10:32,1049.25,1049.50,1049.25,1049.50,22,18
06/04/2004,10:33,1049.50,1049.50,1048.75,1049.25,465,1209
06/04/2004,10:34,1049.25,1049.50,1049.25,1049.25,390,73
06/04/2004,10:35,1049.50,1049.50,1049.00,1049.00,78,519
06/04/2004,10:36,1049.00,1049.50,1049.00,1049.25,278,118
06/04/2004,10:37,1049.25,1049.50,1049.00,1049.00,125,745
06/04/2004,10:38,1049.00,1049.00,1048.25,1049.00,956,2602
06/04/2004,10:39,1048.75,1049.00,1048.75,1049.00,25,140
06/04/2004,10:40,1049.00,1049.00,1048.75,1049.00,460,63
06/04/2004,10:41,1049.00,1049.00,1048.75,1048.75,41,290
06/04/2004,10:42,1048.75,1049.50,1048.75,1049.50,826,119
06/04/2004,10:43,1049.50,1049.50,1049.25,1049.25,59,944
06/04/2004,10:44,1049.25,1049.50,1049.25,1049.25,102,91
06/04/2004,10:45,1049.25,1049.75,1049.25,1049.75,853,1078
06/04/2004,10:46,1049.50,1049.75,1049.25,1049.50,194,547
06/04/2004,10:47,1049.50,1049.50,1048.75,1048.75,278,592
06/04/2004,10:48,1049.00,1049.50,1048.75,1049.25,311,503
06/04/2004,10:49,1049.25,1049.50,1049.00,1049.25,111,187
06/04/2004,10:50,1049.25,1049.50,1049.25,1049.25,113,111
06/04/2004,10:51,1049.25,1049.25,1049.00,1049.25,216,14
06/04/2004,10:52,1049.25,1049.50,1049.25,1049.25,26,6
06/04/2004,10:53,1049.50,1049.50,1049.25,1049.25,22,21
06/04/2004,10:54,1049.50,1049.50,1048.75,1048.75,106,982
06/04/2004,10:55,1048.75,1048.75,1048.25,1048.50,187,892
06/04/2004,10:56,1048.50,1048.75,1048.50,1048.75,408,91
06/04/2004,10:57,1048.75,1048.75,1048.50,1048.50,39,11
06/04/2004,10:58,1048.50,1048.75,1048.50,1048.50,13,19
06/04/2004,10:59,1048.75,1049.75,1048.50,1049.50,2606,123
06/04/2004,11:00,1049.75,1049.75,1049.25,1049.25,569,846
06/04/2004,11:01,1049.50,1049.50,1049.25,1049.25,30,767
06/04/2004,11:02,1049.50,1049.50,1049.25,1049.50,19,207
06/04/2004,11:03,1049.50,1050.25,1049.25,1050.00,1614,538
06/04/2004,11:04,1050.00,1050.25,1049.50,1049.50,73,216
06/04/2004,11:05,1049.75,1049.75,1049.00,1049.25,213,771
06/04/2004,11:06,1049.25,1049.75,1049.25,1049.50,165,391
06/04/2004,11:07,1049.25,1049.75,1049.25,1049.50,758,18
06/04/2004,11:08,1049.50,1049.75,1049.50,1049.50,4,33
06/04/2004,11:09,1049.50,1049.50,1049.25,1049.25,4,12
06/04/2004,11:10,1049.25,1049.50,1049.25,1049.50,111,10
06/04/2004,11:11,1049.50,1049.75,1049.25,1049.50,118,22
06/04/2004,11:12,1049.50,1049.50,1049.25,1049.25,0,164
06/04/2004,11:13,1049.50,1049.50,1049.25,1049.50,393,87
06/04/2004,11:14,1049.75,1049.75,1049.50,1049.50,14,107
06/04/2004,11:15,1049.50,1049.75,1049.50,1049.75,1,162
06/04/2004,11:16,1049.50,1049.75,1049.50,1049.50,1,214
06/04/2004,11:17,1049.50,1050.00,1049.50,1049.75,606,102
06/04/2004,11:18,1049.75,1050.00,1049.75,1050.00,458,186
06/04/2004,11:19,1050.00,1050.25,1049.75,1050.25,380,36
06/04/2004,11:20,1050.25,1050.25,1049.50,1049.75,142,644
06/04/2004,11:21,1050.00,1050.25,1049.75,1050.00,298,140
06/04/2004,11:22,1050.00,1050.50,1050.00,1050.50,902,77
06/04/2004,11:23,1050.25,1051.25,1050.25,1050.75,2398,977
06/04/2004,11:24,1050.75,1051.00,1050.25,1050.50,117,743
06/04/2004,11:25,1050.50,1050.75,1050.25,1050.25,243,338
06/04/2004,11:26,1050.25,1050.75,1050.25,1050.50,284,181
06/04/2004,11:27,1050.50,1050.75,1050.50,1050.50,133,183
06/04/2004,11:28,1050.50,1050.75,1050.25,1050.25,12,285
06/04/2004,11:29,1050.25,1050.50,1050.00,1050.25,79,238
06/04/2004,11:30,1050.25,1050.25,1050.25,1050.25,0,25
06/04/2004,11:31,1050.50,1051.00,1050.50,1050.75,2184,737
06/04/2004,11:32,1051.00,1052.75,1051.00,1052.75,7747,2291
06/04/2004,11:33,1052.75,1053.25,1052.50,1053.00,2935,1318
06/04/2004,11:34,1053.00,1053.25,1052.50,1052.75,2128,1581
06/04/2004,11:35,1053.00,1053.00,1052.50,1052.50,535,509
06/04/2004,11:36,1052.75,1053.00,1052.50,1052.50,1153,366
06/04/2004,11:37,1052.50,1053.25,1052.50,1053.25,1584,553
06/04/2004,11:38,1053.25,1053.75,1052.75,1053.25,3114,2317
06/04/2004,11:39,1053.25,1053.75,1053.00,1053.00,2212,1286
06/04/2004,11:40,1053.00,1053.25,1052.50,1053.00,552,1275
06/04/2004,11:41,1053.00,1053.00,1052.75,1053.00,770,101
06/04/2004,11:42,1053.00,1053.00,1052.50,1052.75,834,1099
06/04/2004,11:43,1052.50,1053.00,1052.50,1053.00,257,219
06/04/2004,11:44,1052.75,1053.25,1052.75,1053.25,624,206
06/04/2004,11:45,1053.00,1054.25,1053.00,1053.75,4078,1490
06/04/2004,11:46,1053.75,1054.00,1053.50,1053.75,879,403
06/04/2004,11:47,1053.75,1054.75,1053.75,1054.00,4046,1653
06/04/2004,11:48,1054.00,1054.50,1054.00,1054.25,1087,730
06/04/2004,11:49,1054.25,1054.50,1053.75,1053.75,81,982
06/04/2004,11:50,1053.75,1054.00,1053.50,1053.75,399,1827
06/04/2004,11:51,1053.75,1054.00,1053.50,1053.50,505,387
06/04/2004,11:52,1053.50,1053.75,1053.50,1053.75,39,113
06/04/2004,11:53,1053.50,1053.75,1053.50,1053.50,188,571
06/04/2004,11:54,1053.50,1053.75,1053.25,1053.50,9,345
06/04/2004,11:55,1053.25,1053.75,1053.25,1053.50,1365,1040
06/04/2004,11:56,1053.50,1053.75,1053.25,1053.50,1049,528
06/04/2004,11:57,1053.50,1053.50,1053.25,1053.25,102,87
06/04/2004,11:58,1053.50,1053.50,1053.25,1053.25,64,759
06/04/2004,11:59,1053.25,1053.50,1053.25,1053.50,314,25
06/04/2004,12:00,1053.50,1053.75,1053.50,1053.50,209,344
06/04/2004,12:01,1053.50,1053.50,1053.25,1053.25,279,508
06/04/2004,12:02,1053.25,1053.25,1053.00,1053.25,435,650
06/04/2004,12:03,1053.00,1053.25,1053.00,1053.00,181,104
06/04/2004,12:04,1053.00,1053.00,1052.75,1052.75,197,1479
06/04/2004,12:05,1052.75,1053.25,1052.50,1053.25,471,239
06/04/2004,12:06,1053.25,1053.25,1052.75,1053.00,128,275
06/04/2004,12:07,1053.00,1053.00,1052.75,1053.00,420,178
06/04/2004,12:08,1053.25,1053.25,1053.00,1053.00,29,34
06/04/2004,12:09,1053.00,1053.50,1053.00,1053.50,1067,23
06/04/2004,12:10,1053.50,1053.50,1053.00,1053.25,468,395
06/04/2004,12:11,1053.00,1053.50,1053.00,1053.25,337,166
06/04/2004,12:12,1053.00,1053.25,1053.00,1053.25,25,30
06/04/2004,12:13,1053.00,1053.00,1052.50,1052.50,156,1180
06/04/2004,12:14,1052.50,1052.75,1052.50,1052.50,38,504
06/04/2004,12:15,1052.50,1052.50,1051.75,1052.25,1856,1836
06/04/2004,12:16,1052.50,1052.50,1052.25,1052.25,190,214
06/04/2004,12:17,1052.25,1052.50,1052.00,1052.25,373,345
06/04/2004,12:18,1052.00,1052.75,1051.75,1052.50,1147,592
06/04/2004,12:19,1052.25,1052.50,1052.25,1052.50,375,84
06/04/2004,12:20,1052.50,1052.50,1052.25,1052.25,418,335
06/04/2004,12:21,1052.25,1052.50,1052.25,1052.25,12,593
06/04/2004,12:22,1052.25,1052.50,1052.25,1052.25,115,34
06/04/2004,12:23,1052.50,1053.25,1052.25,1053.00,1245,749
06/04/2004,12:24,1052.75,1053.00,1052.50,1052.75,194,244
06/04/2004,12:25,1052.75,1053.00,1052.75,1052.75,1,306
06/04/2004,12:26,1053.00,1053.00,1052.75,1052.75,2,55
06/04/2004,12:27,1052.75,1053.00,1052.75,1053.00,348,21
06/04/2004,12:28,1053.00,1053.00,1052.75,1053.00,265,20
06/04/2004,12:29,1052.75,1053.00,1052.75,1052.75,34,51
06/04/2004,12:30,1052.75,1053.00,1052.75,1053.00,17,31
06/04/2004,12:31,1053.00,1053.00,1052.75,1052.75,8,70
06/04/2004,12:32,1052.75,1053.00,1052.50,1052.50,6,322
06/04/2004,12:33,1052.50,1052.75,1052.25,1052.50,75,219
06/04/2004,12:34,1052.50,1052.50,1052.00,1052.00,82,409
06/04/2004,12:35,1052.25,1052.25,1051.75,1052.00,368,619
06/04/2004,12:36,1052.25,1052.25,1051.75,1051.75,68,799
06/04/2004,12:37,1051.75,1052.00,1051.50,1051.50,264,654
06/04/2004,12:38,1051.75,1052.25,1051.75,1051.75,246,336
06/04/2004,12:39,1051.75,1051.75,1051.50,1051.50,105,201
06/04/2004,12:40,1051.50,1051.75,1051.50,1051.50,58,499
06/04/2004,12:41,1051.75,1051.75,1051.25,1051.50,25,738
06/04/2004,12:42,1051.25,1052.00,1051.25,1052.00,562,71
06/04/2004,12:43,1051.75,1052.00,1051.50,1051.75,43,422
06/04/2004,12:44,1051.75,1051.75,1051.50,1051.50,70,306
06/04/2004,12:45,1051.50,1051.75,1051.25,1051.50,56,241
06/04/2004,12:46,1051.75,1052.00,1051.50,1052.00,490,6
06/04/2004,12:47,1052.00,1052.75,1052.00,1052.25,2008,481
06/04/2004,12:48,1052.25,1052.50,1052.00,1052.25,120,149
06/04/2004,12:49,1052.25,1052.25,1052.00,1052.00,77,268
06/04/2004,12:50,1052.00,1052.25,1052.00,1052.00,104,287
06/04/2004,12:51,1052.00,1052.25,1052.00,1052.00,51,35
06/04/2004,12:52,1052.25,1052.25,1052.00,1052.00,239,349
06/04/2004,12:53,1052.00,1052.50,1052.00,1052.50,164,44
06/04/2004,12:54,1052.25,1052.50,1052.00,1052.50,201,122
06/04/2004,12:55,1052.50,1052.75,1052.25,1052.50,735,123
06/04/2004,12:56,1052.50,1052.75,1051.75,1051.75,25,1325
06/04/2004,12:57,1051.75,1052.25,1051.75,1052.00,144,126
06/04/2004,12:58,1052.00,1052.25,1052.00,1052.25,229,10
06/04/2004,12:59,1052.25,1052.50,1052.25,1052.25,26,125
06/04/2004,13:00,1052.25,1052.50,1052.25,1052.50,9,212
06/04/2004,13:01,1052.50,1052.50,1051.75,1051.75,60,716
06/04/2004,13:02,1051.75,1052.00,1051.50,1051.50,171,354
06/04/2004,13:03,1051.75,1052.25,1051.50,1052.00,437,199
06/04/2004,13:04,1052.00,1052.25,1052.00,1052.00,18,29
06/04/2004,13:05,1052.25,1052.25,1051.50,1051.50,122,415
06/04/2004,13:06,1051.75,1051.75,1051.25,1051.50,130,483
06/04/2004,13:07,1051.50,1051.50,1050.50,1050.75,375,2316
06/04/2004,13:08,1050.75,1051.00,1050.50,1050.75,569,861
06/04/2004,13:09,1050.75,1050.75,1049.00,1049.25,1114,5415
06/04/2004,13:10,1049.50,1050.00,1049.00,1049.75,1447,1016
06/04/2004,13:11,1049.75,1050.00,1049.50,1050.00,324,556
06/04/2004,13:12,1050.00,1050.25,1049.75,1050.00,575,400
06/04/2004,13:13,1050.00,1050.25,1050.00,1050.00,120,121
06/04/2004,13:14,1050.25,1050.25,1049.75,1050.00,343,521
06/04/2004,13:15,1049.75,1050.00,1049.50,1049.75,221,314
06/04/2004,13:16,1049.75,1049.75,1049.50,1049.75,192,12
06/04/2004,13:17,1049.50,1049.75,1049.50,1049.75,78,429
06/04/2004,13:18,1049.75,1050.00,1049.50,1049.75,329,12
06/04/2004,13:19,1050.00,1050.25,1050.00,1050.25,1021,11
06/04/2004,13:20,1050.25,1050.75,1050.00,1050.25,1176,640
06/04/2004,13:21,1050.00,1050.25,1050.00,1050.25,173,43
06/04/2004,13:22,1050.25,1050.25,1050.00,1050.25,41,32
06/04/2004,13:23,1050.00,1050.25,1049.75,1050.00,133,568
06/04/2004,13:24,1050.00,1050.25,1050.00,1050.00,25,133
06/04/2004,13:25,1050.00,1050.25,1050.00,1050.00,47,333
06/04/2004,13:26,1050.00,1050.25,1049.50,1049.75,250,484
06/04/2004,13:27,1050.00,1050.25,1049.75,1050.00,161,426
06/04/2004,13:28,1050.00,1050.00,1049.50,1049.75,160,331
06/04/2004,13:29,1049.75,1050.00,1049.25,1049.50,103,487
06/04/2004,13:30,1049.50,1049.75,1049.25,1049.75,193,181
06/04/2004,13:31,1049.75,1049.75,1049.50,1049.75,81,21
06/04/2004,13:32,1049.50,1050.00,1049.50,1050.00,347,10
06/04/2004,13:33,1050.00,1050.25,1049.75,1050.25,910,11
06/04/2004,13:34,1050.25,1050.50,1050.00,1050.50,415,91
06/04/2004,13:35,1050.50,1050.50,1049.75,1050.00,60,652
06/04/2004,13:36,1050.00,1050.25,1049.75,1050.25,370,33
06/04/2004,13:37,1050.25,1050.25,1050.00,1050.00,54,50
06/04/2004,13:38,1050.25,1050.25,1050.00,1050.25,171,315
06/04/2004,13:39,1050.25,1050.75,1050.00,1050.50,368,160
06/04/2004,13:40,1050.50,1050.50,1050.25,1050.50,15,36
06/04/2004,13:41,1050.50,1050.50,1050.00,1050.25,160,255
06/04/2004,13:42,1050.25,1050.50,1050.00,1050.50,113,111
06/04/2004,13:43,1050.50,1051.25,1050.50,1051.00,1112,239
06/04/2004,13:44,1051.00,1051.25,1050.75,1051.00,435,80
06/04/2004,13:45,1051.00,1051.25,1051.00,1051.00,23,451
06/04/2004,13:46,1051.00,1051.25,1051.00,1051.00,5,249
06/04/2004,13:47,1051.00,1051.00,1050.50,1050.50,149,528
06/04/2004,13:48,1050.50,1050.50,1049.75,1050.25,202,1355
06/04/2004,13:49,1050.00,1050.50,1050.00,1050.50,357,42
06/04/2004,13:50,1050.25,1050.50,1050.00,1050.00,192,163
06/04/2004,13:51,1050.25,1050.50,1050.00,1050.50,163,199
06/04/2004,13:52,1050.25,1050.50,1050.25,1050.25,28,113
06/04/2004,13:53,1050.25,1050.25,1050.00,1050.00,8,113
06/04/2004,13:54,1050.25,1050.25,1050.00,1050.00,26,61
06/04/2004,13:55,1050.25,1050.50,1049.75,1049.75,203,602
06/04/2004,13:56,1050.00,1050.00,1049.25,1049.50,337,925
06/04/2004,13:57,1049.50,1050.00,1049.50,1049.75,437,187
06/04/2004,13:58,1049.75,1049.75,1049.50,1049.50,30,275
06/04/2004,13:59,1049.75,1050.75,1049.50,1050.75,1232,151
06/04/2004,14:00,1050.75,1051.00,1050.25,1051.00,562,580
06/04/2004,14:01,1050.75,1051.00,1050.50,1050.50,68,212
06/04/2004,14:02,1050.75,1050.75,1050.25,1050.50,145,237
06/04/2004,14:03,1050.50,1051.00,1050.50,1050.75,302,16
06/04/2004,14:04,1050.75,1051.00,1050.25,1050.50,163,334
06/04/2004,14:05,1050.50,1050.75,1050.50,1050.75,173,81
06/04/2004,14:06,1050.50,1050.75,1049.50,1049.50,106,968
06/04/2004,14:07,1049.75,1049.75,1049.00,1049.50,425,2047
06/04/2004,14:08,1049.25,1050.00,1048.75,1049.75,1066,1216
06/04/2004,14:09,1049.75,1051.00,1049.50,1051.00,2048,610
06/04/2004,14:10,1050.75,1051.00,1050.00,1050.50,798,683
06/04/2004,14:11,1050.50,1050.50,1050.00,1050.25,104,233
06/04/2004,14:12,1050.00,1051.00,1050.00,1050.75,1368,20
06/04/2004,14:13,1051.00,1051.25,1050.75,1051.00,1162,403
06/04/2004,14:14,1050.75,1051.00,1050.75,1050.75,73,15
06/04/2004,14:15,1050.75,1051.75,1050.75,1051.75,2004,439
06/04/2004,14:16,1052.00,1052.25,1051.50,1052.25,1566,276
06/04/2004,14:17,1052.25,1052.25,1051.50,1051.75,352,686
06/04/2004,14:18,1051.75,1051.75,1051.25,1051.25,166,524
06/04/2004,14:19,1051.25,1051.50,1051.25,1051.50,32,42
06/04/2004,14:20,1051.25,1051.50,1051.00,1051.25,532,576
06/04/2004,14:21,1051.25,1051.50,1050.50,1050.50,84,1306
06/04/2004,14:22,1050.50,1050.75,1050.00,1050.50,476,1160
06/04/2004,14:23,1050.75,1050.75,1050.50,1050.75,252,36
06/04/2004,14:24,1050.75,1051.25,1050.75,1051.00,373,454
06/04/2004,14:25,1051.00,1051.25,1050.50,1050.50,25,471
06/04/2004,14:26,1050.50,1050.75,1050.50,1050.50,45,370
06/04/2004,14:27,1050.75,1051.00,1050.50,1050.75,259,231
06/04/2004,14:28,1051.00,1051.00,1049.75,1049.75,618,1752
06/04/2004,14:29,1049.75,1050.50,1049.75,1050.25,475,295
06/04/2004,14:30,1050.25,1050.50,1050.25,1050.50,46,139
06/04/2004,14:31,1050.25,1050.50,1049.50,1049.50,50,1066
06/04/2004,14:32,1049.75,1050.25,1049.50,1050.25,647,557
06/04/2004,14:33,1050.00,1050.25,1050.00,1050.00,11,424
06/04/2004,14:34,1050.25,1050.50,1050.00,1050.50,587,22
06/04/2004,14:35,1050.50,1050.50,1050.00,1050.25,451,450
06/04/2004,14:36,1050.25,1050.50,1050.00,1050.00,85,233
06/04/2004,14:37,1050.25,1050.50,1050.00,1050.50,224,14
06/04/2004,14:38,1050.50,1050.50,1050.00,1050.25,479,737
06/04/2004,14:39,1050.25,1050.25,1049.75,1049.75,355,389
06/04/2004,14:40,1049.75,1050.00,1049.75,1049.75,8,560
06/04/2004,14:41,1049.75,1050.00,1049.25,1049.75,952,890
06/04/2004,14:42,1049.75,1050.25,1049.75,1049.75,585,592
06/04/2004,14:43,1049.75,1050.00,1049.25,1049.50,13,511
06/04/2004,14:44,1049.25,1049.50,1048.75,1049.25,261,1557
06/04/2004,14:45,1049.00,1049.25,1047.25,1048.00,1520,6594
06/04/2004,14:46,1048.00,1048.25,1047.00,1047.00,1011,2855
06/04/2004,14:47,1047.00,1047.25,1046.00,1046.75,1640,3894
06/04/2004,14:48,1046.75,1046.75,1045.75,1046.75,1584,2294
06/04/2004,14:49,1046.75,1047.50,1046.50,1047.50,2614,337
06/04/2004,14:50,1047.25,1047.50,1047.00,1047.00,822,395
06/04/2004,14:51,1047.00,1047.50,1047.00,1047.50,698,584
06/04/2004,14:52,1047.50,1047.50,1046.75,1047.25,920,803
06/04/2004,14:53,1047.00,1047.50,1046.75,1047.25,1102,245
06/04/2004,14:54,1047.50,1047.50,1047.00,1047.25,166,852
06/04/2004,14:55,1047.25,1047.75,1047.00,1047.50,1527,540
06/04/2004,14:56,1047.50,1048.25,1047.50,1048.00,2364,562
06/04/2004,14:57,1048.00,1048.25,1047.75,1048.00,375,549
06/04/2004,14:58,1047.75,1048.00,1047.50,1047.75,1067,952
06/04/2004,14:59,1048.00,1048.00,1047.00,1047.25,611,2383
06/04/2004,15:00,1047.25,1048.25,1047.25,1047.75,3612,1694
06/04/2004,15:01,1047.75,1048.25,1047.50,1047.75,1688,1696
06/04/2004,15:02,1047.75,1048.50,1047.75,1048.00,1448,1607
06/04/2004,15:03,1048.00,1048.50,1048.00,1048.00,850,894
06/04/2004,15:04,1048.00,1048.00,1047.00,1047.25,469,2655
06/04/2004,15:05,1047.50,1047.50,1046.75,1046.75,516,1265
06/04/2004,15:06,1047.00,1047.25,1046.75,1047.25,1082,593
06/04/2004,15:07,1047.25,1047.75,1047.25,1047.50,752,336
06/04/2004,15:08,1047.50,1047.50,1047.00,1047.25,483,879
06/04/2004,15:09,1047.00,1047.25,1047.00,1047.25,644,56
06/04/2004,15:10,1047.25,1047.50,1047.00,1047.50,786,133
06/04/2004,15:11,1047.50,1048.00,1047.25,1048.00,1575,363
06/04/2004,15:12,1047.75,1048.00,1047.25,1047.50,227,1079
06/04/2004,15:13,1047.50,1047.75,1047.25,1047.75,498,65
06/04/2004,15:14,1047.75,1048.25,1047.50,1048.00,1000,291
06/04/2004,15:15,1048.00,1048.75,1048.00,1048.50,2482,2152
06/04/2004,15:16,1048.50,1048.75,1048.50,1048.75,56,9
06/06/2004,17:01,1047.75,1048.25,1047.75,1048.25,36,28
06/06/2004,17:02,1048.25,1048.25,1048.25,1048.25,84,0
06/06/2004,17:03,1048.25,1048.25,1048.00,1048.00,25,1
06/06/2004,17:04,1048.00,1048.00,1048.00,1048.00,0,15
06/06/2004,17:05,1048.00,1048.00,1048.00,1048.00,0,3
06/06/2004,17:06,1048.25,1048.25,1048.00,1048.00,3,1
06/06/2004,17:07,1048.25,1048.50,1048.25,1048.50,132,0
06/06/2004,17:08,1048.50,1048.50,1048.50,1048.50,11,0
06/06/2004,17:09,1048.50,1048.50,1048.50,1048.50,5,0
06/06/2004,17:11,1048.75,1048.75,1048.75,1048.75,3,0
06/06/2004,17:12,1048.75,1048.75,1048.75,1048.75,24,0
06/06/2004,17:13,1049.00,1049.25,1049.00,1049.00,7,50
06/06/2004,17:14,1049.00,1049.25,1049.00,1049.00,15,18
06/06/2004,17:15,1049.00,1049.00,1049.00,1049.00,0,16
06/06/2004,17:18,1049.00,1049.00,1049.00,1049.00,0,22
06/06/2004,17:19,1049.00,1049.00,1049.00,1049.00,0,11
06/06/2004,17:21,1049.00,1049.00,1049.00,1049.00,0,10
06/06/2004,17:22,1048.75,1048.75,1048.75,1048.75,0,18
06/06/2004,17:23,1048.75,1048.75,1048.50,1048.50,0,29
06/06/2004,17:24,1048.50,1048.50,1048.50,1048.50,0,1
06/06/2004,17:25,1048.50,1048.50,1048.50,1048.50,0,13
06/06/2004,17:26,1048.50,1048.50,1048.50,1048.50,0,6
06/06/2004,17:27,1048.50,1048.50,1048.50,1048.50,0,2
06/06/2004,17:28,1048.50,1048.75,1048.50,1048.75,16,5
06/06/2004,17:29,1049.00,1049.25,1049.00,1049.00,71,2
06/06/2004,17:30,1049.00,1049.25,1049.00,1049.25,4,1
06/06/2004,17:31,1049.25,1049.25,1049.25,1049.25,1,0
06/06/2004,17:32,1049.50,1049.50,1049.50,1049.50,2,0
06/06/2004,17:33,1049.25,1050.50,1049.25,1050.00,214,56
06/06/2004,17:34,1050.00,1050.00,1049.50,1049.50,39,8
06/06/2004,17:35,1049.75,1049.75,1049.75,1049.75,5,0
06/06/2004,17:36,1049.75,1050.00,1049.75,1050.00,22,0
06/06/2004,17:37,1050.00,1050.00,1049.75,1049.75,27,13
06/06/2004,17:38,1049.75,1049.75,1049.50,1049.50,0,14
06/06/2004,17:39,1049.75,1049.75,1049.50,1049.50,15,26
06/06/2004,17:41,1049.50,1049.50,1049.50,1049.50,0,11
06/06/2004,17:42,1049.50,1049.75,1049.50,1049.50,1,9
06/06/2004,17:43,1049.50,1049.50,1049.50,1049.50,0,26
06/06/2004,17:44,1049.50,1049.50,1049.50,1049.50,0,6
06/06/2004,17:45,1049.50,1049.50,1049.50,1049.50,0,1
06/06/2004,17:46,1049.75,1049.75,1049.75,1049.75,5,0
06/06/2004,17:48,1050.00,1050.00,1050.00,1050.00,71,0
06/06/2004,17:49,1050.25,1050.25,1050.00,1050.25,4,20
06/06/2004,17:51,1050.25,1050.25,1050.25,1050.25,1,0
06/06/2004,17:52,1050.00,1050.00,1050.00,1050.00,0,1
06/06/2004,17:58,1050.25,1050.25,1050.25,1050.25,12,0
06/06/2004,17:59,1050.00,1050.25,1050.00,1050.25,2,61
06/06/2004,18:00,1050.00,1050.25,1050.00,1050.25,12,1
06/06/2004,18:01,1050.25,1050.25,1050.25,1050.25,5,0
06/06/2004,18:02,1050.25,1050.25,1050.25,1050.25,2,0
06/06/2004,18:03,1050.25,1050.25,1050.25,1050.25,3,0
06/06/2004,18:04,1050.00,1050.25,1050.00,1050.25,5,1
06/06/2004,18:06,1050.25,1050.25,1050.25,1050.25,6,0
06/06/2004,18:07,1050.00,1050.25,1050.00,1050.00,1,10
06/06/2004,18:08,1050.00,1050.00,1050.00,1050.00,0,2
06/06/2004,18:09,1050.00,1050.00,1050.00,1050.00,0,3
06/06/2004,18:14,1050.00,1050.00,1050.00,1050.00,0,2
06/06/2004,18:15,1050.25,1050.25,1050.25,1050.25,20,0
06/06/2004,18:16,1050.25,1050.25,1050.25,1050.25,21,0
06/06/2004,18:17,1050.50,1050.50,1050.50,1050.50,6,0
06/06/2004,18:18,1050.50,1050.50,1050.50,1050.50,32,0
06/06/2004,18:19,1050.75,1050.75,1050.75,1050.75,73,0
06/06/2004,18:20,1050.75,1050.75,1050.75,1050.75,12,0
06/06/2004,18:21,1050.75,1051.00,1050.75,1050.75,12,5
06/06/2004,18:22,1050.75,1050.75,1050.75,1050.75,0,18
06/06/2004,18:23,1050.75,1050.75,1050.50,1050.75,5,32
06/06/2004,18:24,1050.75,1050.75,1050.75,1050.75,3,0
06/06/2004,18:25,1051.00,1051.00,1051.00,1051.00,1,0
06/06/2004,18:26,1051.00,1051.00,1050.75,1050.75,1,1
06/06/2004,18:27,1051.00,1051.00,1050.75,1050.75,1,11
06/06/2004,18:28,1050.75,1050.75,1050.75,1050.75,0,4
06/06/2004,18:30,1050.50,1051.00,1050.50,1051.00,6,1
06/06/2004,18:31,1050.50,1050.50,1050.50,1050.50,0,23
06/06/2004,18:33,1050.75,1050.75,1050.75,1050.75,3,0
06/06/2004,18:35,1050.75,1050.75,1050.75,1050.75,1,0
06/06/2004,18:36,1051.00,1051.25,1051.00,1051.25,99,0
06/06/2004,18:37,1051.25,1051.50,1051.25,1051.25,5,1
06/06/2004,18:38,1051.25,1051.25,1051.25,1051.25,0,24
06/06/2004,18:39,1051.50,1051.50,1051.00,1051.00,2,70
06/06/2004,18:40,1051.00,1051.00,1051.00,1051.00,0,20
06/06/2004,18:41,1051.00,1051.00,1051.00,1051.00,0,5
06/06/2004,18:42,1051.00,1051.00,1051.00,1051.00,0,35
06/06/2004,18:43,1051.00,1051.00,1051.00,1051.00,0,4
06/06/2004,18:44,1051.25,1051.25,1051.00,1051.00,1,1
06/06/2004,18:45,1051.25,1051.50,1051.00,1051.00,52,13
06/06/2004,18:46,1051.00,1051.00,1051.00,1051.00,0,3
06/06/2004,18:49,1051.00,1051.00,1051.00,1051.00,0,20
06/06/2004,18:51,1051.25,1051.75,1051.25,1051.50,102,6
06/06/2004,18:52,1051.50,1051.50,1051.25,1051.25,1,1
06/06/2004,18:53,1051.50,1051.50,1051.25,1051.25,1,34
06/06/2004,18:55,1051.00,1051.00,1051.00,1051.00,0,5
06/06/2004,18:56,1051.00,1051.25,1051.00,1051.25,19,1
06/06/2004,18:57,1051.50,1051.50,1051.00,1051.00,1,5
06/06/2004,18:58,1051.00,1051.25,1051.00,1051.25,10,5
06/06/2004,18:59,1051.25,1051.50,1051.25,1051.50,12,0
06/06/2004,19:02,1051.50,1051.50,1051.25,1051.25,14,22
06/06/2004,19:03,1051.00,1051.00,1051.00,1051.00,0,3
06/06/2004,19:04,1051.00,1051.00,1051.00,1051.00,0,1
06/06/2004,19:05,1051.00,1051.00,1051.00,1051.00,0,2
06/06/2004,19:07,1051.25,1051.25,1051.25,1051.25,6,0
06/06/2004,19:08,1051.25,1051.25,1051.25,1051.25,1,0
06/06/2004,19:11,1051.25,1051.25,1051.25,1051.25,17,0
06/06/2004,19:13,1051.50,1051.50,1051.25,1051.50,76,4
06/06/2004,19:14,1051.50,1051.50,1051.50,1051.50,11,0
06/06/2004,19:15,1051.50,1051.75,1051.50,1051.50,7,5
06/06/2004,19:16,1051.50,1051.50,1051.50,1051.50,0,34
06/06/2004,19:17,1051.50,1051.50,1051.50,1051.50,0,44
06/06/2004,19:18,1051.50,1051.50,1051.50,1051.50,0,9
06/06/2004,19:20,1051.50,1051.50,1051.50,1051.50,0,6
06/06/2004,19:21,1051.50,1051.50,1051.50,1051.50,0,35
06/06/2004,19:22,1051.75,1051.75,1051.50,1051.50,3,10
06/06/2004,19:23,1051.50,1051.75,1051.50,1051.50,50,8
06/06/2004,19:24,1051.75,1051.75,1051.75,1051.75,51,0
06/06/2004,19:25,1051.75,1051.75,1051.75,1051.75,5,0
06/06/2004,19:27,1051.50,1051.50,1051.50,1051.50,0,6
06/06/2004,19:28,1051.50,1052.00,1051.50,1051.75,30,12
06/06/2004,19:29,1052.00,1052.00,1052.00,1052.00,73,0
06/06/2004,19:30,1052.00,1052.00,1052.00,1052.00,8,0
06/06/2004,19:31,1052.00,1052.25,1052.00,1052.25,24,10
06/06/2004,19:32,1052.25,1052.25,1052.25,1052.25,3,0
06/06/2004,19:33,1052.25,1052.25,1052.25,1052.25,111,0
06/06/2004,19:34,1052.25,1052.25,1052.25,1052.25,46,0
06/06/2004,19:35,1052.00,1052.25,1052.00,1052.25,4,10
06/06/2004,19:37,1052.25,1052.25,1052.00,1052.00,10,4
06/06/2004,19:38,1052.00,1052.00,1052.00,1052.00,0,23
06/06/2004,19:39,1052.25,1052.25,1052.00,1052.00,10,11
06/06/2004,19:40,1052.00,1052.00,1052.00,1052.00,0,12
06/06/2004,19:41,1052.00,1052.00,1052.00,1052.00,0,5
06/06/2004,19:45,1052.25,1052.25,1052.25,1052.25,4,0
06/06/2004,19:46,1052.00,1052.25,1052.00,1052.25,18,1
06/06/2004,19:47,1052.25,1052.25,1052.25,1052.25,6,0
06/06/2004,19:48,1052.25,1052.75,1052.25,1052.75,155,3
06/06/2004,19:49,1052.75,1052.75,1052.75,1052.75,37,0
06/06/2004,19:50,1052.75,1052.75,1052.75,1052.75,62,0
06/06/2004,19:51,1052.75,1052.75,1052.75,1052.75,27,0
06/06/2004,19:52,1052.75,1053.00,1052.75,1053.00,65,1
06/06/2004,19:53,1052.75,1052.75,1052.50,1052.50,0,24
06/06/2004,19:54,1052.75,1052.75,1052.50,1052.50,1,1
06/06/2004,19:55,1052.75,1052.75,1052.50,1052.50,1,1
06/06/2004,19:56,1052.50,1052.50,1052.50,1052.50,0,55
06/06/2004,19:58,1052.50,1052.50,1052.50,1052.50,0,22
06/06/2004,19:59,1052.50,1052.50,1052.50,1052.50,0,30
06/06/2004,20:00,1052.50,1052.50,1052.50,1052.50,0,7
06/06/2004,20:01,1052.25,1052.25,1052.25,1052.25,0,4
06/06/2004,20:02,1052.25,1052.25,1052.25,1052.25,0,8
06/06/2004,20:03,1052.25,1052.25,1052.00,1052.00,0,3
06/06/2004,20:04,1052.25,1052.25,1052.25,1052.25,2,0
06/06/2004,20:06,1052.50,1052.50,1052.25,1052.25,1,1
06/06/2004,20:07,1052.25,1052.25,1052.00,1052.25,1,25
06/06/2004,20:08,1052.25,1052.25,1052.25,1052.25,2,0
06/06/2004,20:09,1052.25,1052.25,1052.25,1052.25,1,0
06/06/2004,20:12,1052.50,1052.50,1052.25,1052.25,30,5
06/06/2004,20:15,1052.50,1052.50,1052.25,1052.25,3,1
06/06/2004,20:17,1052.25,1052.50,1052.25,1052.25,7,2
06/06/2004,20:18,1052.50,1052.50,1052.50,1052.50,1,0
06/06/2004,20:19,1052.50,1052.50,1052.50,1052.50,2,0
06/06/2004,20:20,1052.50,1052.50,1052.50,1052.50,1,0
06/06/2004,20:21,1052.50,1052.50,1052.25,1052.25,6,1
06/06/2004,20:23,1052.50,1052.50,1052.25,1052.25,5,10
06/06/2004,20:26,1052.25,1052.50,1052.25,1052.25,1,22
06/06/2004,20:27,1052.50,1052.50,1052.50,1052.50,1,0
06/06/2004,20:28,1052.25,1052.25,1052.25,1052.25,0,1
06/06/2004,20:29,1052.25,1052.50,1052.25,1052.50,1,2
06/06/2004,20:30,1052.25,1052.25,1052.25,1052.25,0,2
06/06/2004,20:32,1052.50,1052.50,1052.50,1052.50,2,0
06/06/2004,20:33,1052.25,1052.25,1052.25,1052.25,0,1
06/06/2004,20:34,1052.50,1052.50,1052.25,1052.25,12,4
06/06/2004,20:35,1052.25,1052.50,1052.25,1052.50,1,1
06/06/2004,20:37,1052.50,1052.50,1052.25,1052.25,1,1
06/06/2004,20:38,1052.50,1052.50,1052.50,1052.50,1,0
06/06/2004,20:39,1052.25,1052.25,1052.25,1052.25,0,128
06/06/2004,20:40,1052.00,1052.25,1052.00,1052.25,9,3
06/06/2004,20:41,1052.00,1052.00,1052.00,1052.00,0,1
06/06/2004,20:42,1052.25,1052.25,1052.00,1052.00,7,1
06/06/2004,20:43,1052.25,1052.25,1052.00,1052.00,1,1
06/06/2004,20:44,1052.25,1052.25,1052.25,1052.25,8,0
06/06/2004,20:45,1052.25,1052.25,1052.25,1052.25,2,0
06/06/2004,20:46,1052.50,1052.50,1052.50,1052.50,2,0
06/06/2004,20:47,1052.50,1052.50,1052.25,1052.25,2,1
06/06/2004,20:48,1052.00,1052.00,1052.00,1052.00,0,7
06/06/2004,20:50,1052.25,1052.25,1052.25,1052.25,2,0
06/06/2004,20:51,1052.25,1052.25,1052.25,1052.25,3,0
06/06/2004,20:54,1052.00,1052.00,1052.00,1052.00,0,5
06/06/2004,20:55,1052.25,1052.25,1052.00,1052.00,2,2
06/06/2004,20:56,1052.25,1052.25,1052.25,1052.25,11,0
06/06/2004,20:57,1052.25,1052.25,1052.25,1052.25,2,0
06/06/2004,20:58,1052.50,1052.50,1052.00,1052.00,1,1
06/06/2004,20:59,1052.25,1052.25,1052.25,1052.25,8,0
06/06/2004,21:00,1052.25,1052.25,1052.25,1052.25,2,0
06/06/2004,21:01,1052.25,1052.25,1052.25,1052.25,4,0
06/06/2004,21:02,1052.25,1052.25,1052.25,1052.25,1,0
06/06/2004,21:03,1052.25,1052.25,1052.25,1052.25,1,0
06/06/2004,21:04,1052.50,1052.50,1052.50,1052.50,46,0
06/06/2004,21:05,1052.50,1052.50,1052.50,1052.50,2,0
06/06/2004,21:06,1052.50,1052.50,1052.50,1052.50,2,0
06/06/2004,21:08,1052.75,1052.75,1052.75,1052.75,109,0
06/06/2004,21:09,1052.75,1052.75,1052.50,1052.50,36,2
06/06/2004,21:11,1052.75,1052.75,1052.75,1052.75,1,0
06/06/2004,21:13,1052.75,1052.75,1052.75,1052.75,1,0
06/06/2004,21:14,1052.50,1052.50,1052.50,1052.50,0,2
06/06/2004,21:17,1052.75,1052.75,1052.75,1052.75,1,0
06/06/2004,21:19,1052.50,1052.50,1052.50,1052.50,0,51
06/06/2004,21:20,1052.50,1052.50,1052.50,1052.50,0,1
06/06/2004,21:24,1052.50,1052.50,1052.50,1052.50,0,2
06/06/2004,21:25,1052.50,1052.50,1052.50,1052.50,0,1
06/06/2004,21:26,1052.50,1052.50,1052.25,1052.25,0,25
06/06/2004,21:27,1052.50,1052.50,1052.50,1052.50,6,0
06/06/2004,21:28,1052.50,1052.50,1052.50,1052.50,1,0
06/06/2004,21:31,1052.50,1052.50,1052.25,1052.50,5,27
06/06/2004,21:34,1052.25,1052.25,1052.25,1052.25,0,1
06/06/2004,21:35,1052.50,1052.50,1052.50,1052.50,5,0
06/06/2004,21:37,1052.50,1052.50,1052.50,1052.50,2,0
06/06/2004,21:38,1052.50,1052.50,1052.50,1052.50,5,0
06/06/2004,21:39,1052.50,1052.50,1052.50,1052.50,5,0
06/06/2004,21:47,1052.25,1052.25,1052.25,1052.25,0,4
06/06/2004,21:48,1052.50,1052.50,1052.50,1052.50,15,0
06/06/2004,21:49,1052.50,1052.50,1052.50,1052.50,3,0
06/06/2004,21:51,1052.50,1052.50,1052.50,1052.50,1,0
06/06/2004,21:53,1052.75,1052.75,1052.75,1052.75,17,0
06/06/2004,21:55,1052.75,1052.75,1052.75,1052.75,8,0
06/06/2004,21:56,1052.75,1052.75,1052.75,1052.75,1,0
06/06/2004,21:57,1052.50,1052.50,1052.50,1052.50,0,3
06/06/2004,21:58,1052.50,1052.50,1052.50,1052.50,0,2
06/06/2004,22:00,1052.75,1053.00,1052.75,1053.00,6,0
06/06/2004,22:01,1052.75,1052.75,1052.75,1052.75,0,14
06/06/2004,22:02,1052.75,1052.75,1052.75,1052.75,0,2
06/06/2004,22:03,1052.75,1052.75,1052.75,1052.75,0,5
06/06/2004,22:05,1053.00,1053.00,1052.75,1052.75,10,5
06/06/2004,22:06,1052.75,1052.75,1052.75,1052.75,0,1
06/06/2004,22:07,1052.75,1053.00,1052.75,1053.00,1,10
06/06/2004,22:08,1052.75,1053.00,1052.75,1053.00,3,2
06/06/2004,22:09,1052.75,1053.00,1052.75,1053.00,2,16
06/06/2004,22:10,1053.00,1053.00,1053.00,1053.00,3,0
06/06/2004,22:11,1053.00,1053.00,1053.00,1053.00,1,0
06/06/2004,22:12,1053.00,1053.00,1053.00,1053.00,3,0
06/06/2004,22:13,1052.75,1052.75,1052.75,1052.75,0,7
06/06/2004,22:14,1053.00,1053.00,1053.00,1053.00,5,0
06/06/2004,22:15,1052.75,1052.75,1052.75,1052.75,0,1
06/06/2004,22:16,1052.75,1052.75,1052.75,1052.75,0,1
06/06/2004,22:17,1052.75,1052.75,1052.75,1052.75,0,13
06/06/2004,22:18,1052.75,1053.00,1052.75,1053.00,3,42
06/06/2004,22:19,1052.75,1053.00,1052.75,1053.00,60,3
06/06/2004,22:21,1053.00,1053.00,1053.00,1053.00,11,0
06/06/2004,22:22,1053.00,1053.25,1053.00,1053.00,15,5
06/06/2004,22:23,1053.00,1053.00,1053.00,1053.00,0,4
06/06/2004,22:24,1053.00,1053.00,1053.00,1053.00,0,5
06/06/2004,22:25,1053.00,1053.00,1053.00,1053.00,0,1
06/06/2004,22:26,1053.00,1053.00,1053.00,1053.00,0,2
06/06/2004,22:27,1053.00,1053.00,1053.00,1053.00,0,2
06/06/2004,22:28,1053.00,1053.00,1053.00,1053.00,0,2
06/06/2004,22:29,1053.00,1053.00,1053.00,1053.00,0,1
06/06/2004,22:30,1053.00,1053.25,1053.00,1053.25,2,3
06/06/2004,22:31,1053.00,1053.00,1053.00,1053.00,0,3
06/06/2004,22:32,1053.00,1053.25,1053.00,1053.25,1,4
06/06/2004,22:33,1053.00,1053.00,1053.00,1053.00,0,20
06/06/2004,22:35,1053.00,1053.00,1053.00,1053.00,0,3
06/06/2004,22:36,1053.00,1053.00,1053.00,1053.00,0,3
06/06/2004,22:37,1053.00,1053.00,1053.00,1053.00,0,10
06/06/2004,22:39,1052.75,1052.75,1052.75,1052.75,0,1
06/06/2004,22:43,1053.00,1053.00,1053.00,1053.00,1,0
06/06/2004,22:46,1053.00,1053.00,1053.00,1053.00,5,0
06/06/2004,22:47,1053.00,1053.00,1053.00,1053.00,1,0
06/06/2004,22:49,1053.00,1053.00,1053.00,1053.00,5,0
06/06/2004,22:51,1053.00,1053.00,1053.00,1053.00,15,0
06/06/2004,22:52,1053.00,1053.00,1053.00,1053.00,2,0
06/06/2004,22:53,1053.00,1053.00,1053.00,1053.00,10,0
06/06/2004,22:55,1052.75,1052.75,1052.75,1052.75,0,2
06/06/2004,23:00,1052.75,1053.00,1052.75,1052.75,1,2
06/06/2004,23:02,1052.75,1052.75,1052.75,1052.75,0,2
06/06/2004,23:03,1052.75,1052.75,1052.75,1052.75,0,8
06/06/2004,23:06,1052.75,1052.75,1052.50,1052.50,0,19
06/06/2004,23:07,1052.50,1052.50,1052.50,1052.50,0,1
06/06/2004,23:08,1052.50,1052.50,1052.50,1052.50,0,7
06/06/2004,23:16,1052.75,1052.75,1052.75,1052.75,105,0
06/06/2004,23:17,1052.75,1052.75,1052.75,1052.75,1,0
06/06/2004,23:19,1052.75,1052.75,1052.75,1052.75,6,0
06/06/2004,23:21,1052.75,1052.75,1052.75,1052.75,2,0
06/06/2004,23:22,1052.75,1052.75,1052.75,1052.75,5,0
06/06/2004,23:25,1052.75,1053.00,1052.75,1053.00,3,0
06/06/2004,23:28,1052.75,1052.75,1052.75,1052.75,0,1
06/06/2004,23:29,1052.75,1052.75,1052.75,1052.75,0,10
06/06/2004,23:31,1052.75,1052.75,1052.75,1052.75,0,1
06/06/2004,23:32,1053.00,1053.00,1053.00,1053.00,20,0
06/06/2004,23:33,1053.00,1053.00,1053.00,1053.00,15,0
06/06/2004,23:34,1052.75,1052.75,1052.75,1052.75,0,1
06/06/2004,23:35,1053.00,1053.00,1053.00,1053.00,1,0
06/06/2004,23:38,1052.75,1052.75,1052.75,1052.75,0,7
06/06/2004,23:39,1052.75,1052.75,1052.75,1052.75,0,3
06/06/2004,23:40,1052.75,1052.75,1052.50,1052.50,0,5
06/06/2004,23:41,1052.50,1052.50,1052.50,1052.50,0,2
06/06/2004,23:44,1052.75,1052.75,1052.75,1052.75,1,0
06/06/2004,23:45,1052.75,1052.75,1052.75,1052.75,5,0
06/06/2004,23:47,1052.75,1052.75,1052.75,1052.75,1,0
06/06/2004,23:59,1052.75,1053.00,1052.75,1053.00,3,0
06/07/2004,00:00,1053.00,1053.00,1053.00,1053.00,5,0
06/07/2004,00:01,1053.00,1053.00,1053.00,1053.00,1,0
06/07/2004,00:02,1053.00,1053.00,1053.00,1053.00,2,0
06/07/2004,00:05,1052.75,1052.75,1052.75,1052.75,0,1
06/07/2004,00:08,1052.75,1052.75,1052.75,1052.75,0,1
06/07/2004,00:09,1053.00,1053.00,1053.00,1053.00,10,0
06/07/2004,00:10,1053.00,1053.00,1053.00,1053.00,1,0
06/07/2004,00:13,1053.00,1053.00,1053.00,1053.00,23,0
06/07/2004,00:17,1053.00,1053.00,1053.00,1053.00,70,0
06/07/2004,00:20,1053.00,1053.00,1053.00,1053.00,1,0
06/07/2004,00:22,1053.00,1053.00,1053.00,1053.00,1,0
06/07/2004,00:23,1053.25,1053.25,1053.25,1053.25,21,0
06/07/2004,00:24,1053.25,1053.25,1053.25,1053.25,1,0
06/07/2004,00:26,1053.00,1053.00,1052.75,1052.75,0,32
06/07/2004,00:27,1053.00,1053.00,1052.75,1052.75,1,15
06/07/2004,00:29,1053.00,1053.25,1053.00,1053.25,11,0
06/07/2004,00:30,1053.00,1053.00,1053.00,1053.00,0,3
06/07/2004,00:31,1053.00,1053.00,1053.00,1053.00,0,1
06/07/2004,00:32,1053.00,1053.00,1053.00,1053.00,0,1
06/07/2004,00:33,1053.25,1053.25,1053.25,1053.25,50,0
06/07/2004,00:34,1053.00,1053.00,1053.00,1053.00,0,9
06/07/2004,00:35,1053.00,1053.00,1053.00,1053.00,0,31
06/07/2004,00:38,1053.00,1053.00,1053.00,1053.00,0,9
06/07/2004,00:39,1053.25,1053.25,1053.25,1053.25,2,0
06/07/2004,00:40,1053.25,1053.25,1053.00,1053.25,3,1
06/07/2004,00:41,1053.25,1053.25,1053.25,1053.25,14,0
06/07/2004,00:42,1053.25,1053.25,1053.25,1053.25,6,0
06/07/2004,00:45,1053.25,1053.25,1053.25,1053.25,49,0
06/07/2004,00:46,1053.25,1053.25,1053.25,1053.25,16,0
06/07/2004,00:48,1053.25,1053.25,1053.25,1053.25,1,0
06/07/2004,00:49,1053.00,1053.00,1053.00,1053.00,0,2
06/07/2004,00:50,1053.00,1053.00,1053.00,1053.00,0,2
06/07/2004,00:53,1053.25,1053.25,1053.25,1053.25,2,0
06/07/2004,00:54,1053.25,1053.25,1053.00,1053.00,1,6
06/07/2004,00:55,1053.00,1053.00,1053.00,1053.00,0,38
06/07/2004,00:56,1053.00,1053.00,1053.00,1053.00,0,18
06/07/2004,00:58,1052.75,1052.75,1052.75,1052.75,0,3
06/07/2004,00:59,1052.75,1052.75,1052.75,1052.75,0,10
06/07/2004,01:02,1053.00,1053.00,1052.75,1053.00,28,10
06/07/2004,01:03,1052.75,1053.25,1052.75,1053.25,36,1
06/07/2004,01:04,1053.25,1053.25,1053.25,1053.25,14,0
06/07/2004,01:05,1053.50,1053.50,1053.25,1053.25,4,5
06/07/2004,01:06,1053.25,1053.25,1053.25,1053.25,0,1
06/07/2004,01:07,1053.25,1053.50,1053.25,1053.25,2,24
06/07/2004,01:08,1053.25,1053.75,1053.25,1053.50,46,10
06/07/2004,01:09,1053.25,1053.25,1053.25,1053.25,0,13
06/07/2004,01:10,1053.25,1053.50,1053.25,1053.25,9,2
06/07/2004,01:11,1053.00,1053.00,1053.00,1053.00,0,28
06/07/2004,01:13,1053.00,1053.25,1053.00,1053.25,1,15
06/07/2004,01:15,1053.00,1053.00,1053.00,1053.00,0,1
06/07/2004,01:16,1053.25,1053.25,1053.25,1053.25,10,0
06/07/2004,01:17,1053.25,1053.25,1053.25,1053.25,4,0
06/07/2004,01:18,1053.25,1053.25,1053.25,1053.25,2,0
06/07/2004,01:20,1053.25,1053.50,1053.25,1053.50,3,0
06/07/2004,01:21,1053.25,1053.50,1053.25,1053.50,2,2
06/07/2004,01:24,1053.25,1053.25,1053.25,1053.25,0,1
06/07/2004,01:25,1053.50,1053.50,1053.50,1053.50,97,0
06/07/2004,01:26,1053.50,1053.50,1053.50,1053.50,2,0
06/07/2004,01:28,1053.75,1053.75,1053.75,1053.75,31,0
06/07/2004,01:30,1053.50,1053.50,1053.50,1053.50,0,59
06/07/2004,01:31,1053.50,1053.50,1053.50,1053.50,0,6
06/07/2004,01:32,1053.50,1053.50,1053.50,1053.50,0,2
06/07/2004,01:33,1053.50,1053.50,1053.50,1053.50,0,1
06/07/2004,01:35,1053.75,1053.75,1053.50,1053.50,2,1
06/07/2004,01:37,1053.75,1054.00,1053.75,1053.75,146,2
06/07/2004,01:38,1053.75,1053.75,1053.75,1053.75,0,3
06/07/2004,01:39,1053.75,1053.75,1053.75,1053.75,0,13
06/07/2004,01:41,1053.75,1053.75,1053.75,1053.75,0,7
06/07/2004,01:42,1053.75,1053.75,1053.75,1053.75,0,5
06/07/2004,01:43,1053.50,1053.75,1053.50,1053.75,2,1
06/07/2004,01:44,1053.50,1053.75,1053.50,1053.75,1,139
06/07/2004,01:45,1053.50,1053.50,1053.50,1053.50,0,11
06/07/2004,01:46,1053.75,1053.75,1053.50,1053.50,50,8
06/07/2004,01:49,1053.75,1053.75,1053.75,1053.75,7,0
06/07/2004,01:50,1053.50,1053.75,1053.50,1053.75,20,76
06/07/2004,01:51,1053.75,1053.75,1053.75,1053.75,24,0
06/07/2004,01:52,1053.75,1053.75,1053.75,1053.75,3,0
06/07/2004,01:54,1053.75,1053.75,1053.75,1053.75,28,0
06/07/2004,01:55,1053.50,1053.75,1053.50,1053.75,26,4
06/07/2004,01:56,1053.75,1053.75,1053.50,1053.50,1,1
06/07/2004,01:57,1053.50,1053.50,1053.50,1053.50,0,1
06/07/2004,01:58,1053.75,1053.75,1053.75,1053.75,55,0
06/07/2004,01:59,1053.75,1054.00,1053.75,1053.75,31,102
06/07/2004,02:00,1053.75,1053.75,1053.75,1053.75,0,11
06/07/2004,02:01,1053.75,1054.25,1053.75,1054.25,245,4
06/07/2004,02:02,1054.00,1054.25,1054.00,1054.25,458,79
06/07/2004,02:03,1054.25,1054.75,1054.25,1054.50,298,45
06/07/2004,02:04,1054.50,1054.75,1054.50,1054.50,4,144
06/07/2004,02:05,1054.50,1054.50,1054.50,1054.50,0,155
06/07/2004,02:06,1054.50,1054.75,1054.50,1054.75,7,111
06/07/2004,02:07,1054.50,1055.00,1054.50,1054.75,252,53
06/07/2004,02:08,1054.50,1055.00,1054.50,1054.75,122,60
06/07/2004,02:09,1054.75,1055.25,1054.75,1055.00,167,66
06/07/2004,02:10,1055.25,1055.50,1055.25,1055.25,200,40
06/07/2004,02:11,1055.25,1055.50,1055.25,1055.50,65,129
06/07/2004,02:12,1055.50,1055.50,1055.50,1055.50,5,0
06/07/2004,02:13,1055.25,1055.25,1055.25,1055.25,0,110
06/07/2004,02:14,1055.50,1055.50,1055.25,1055.25,1,28
06/07/2004,02:15,1055.50,1055.50,1055.25,1055.25,45,1
06/07/2004,02:16,1055.25,1055.75,1055.25,1055.50,114,7
06/07/2004,02:17,1055.50,1056.00,1055.50,1055.75,81,49
06/07/2004,02:18,1055.75,1056.00,1055.75,1056.00,15,122
06/07/2004,02:19,1055.75,1056.00,1055.75,1056.00,2,232
06/07/2004,02:20,1055.75,1055.75,1055.75,1055.75,0,153
06/07/2004,02:21,1055.75,1055.75,1055.75,1055.75,0,40
06/07/2004,02:22,1055.50,1055.50,1055.50,1055.50,0,22
06/07/2004,02:23,1055.50,1055.50,1055.50,1055.50,0,16
06/07/2004,02:24,1055.50,1055.50,1055.50,1055.50,0,28
06/07/2004,02:25,1055.25,1055.25,1055.25,1055.25,0,13
06/07/2004,02:26,1055.25,1055.50,1055.25,1055.50,3,8
06/07/2004,02:27,1055.25,1055.25,1055.25,1055.25,0,209
06/07/2004,02:28,1055.25,1055.25,1055.25,1055.25,0,4
06/07/2004,02:29,1055.25,1055.25,1055.25,1055.25,0,165
06/07/2004,02:30,1055.50,1055.50,1055.25,1055.50,22,4
06/07/2004,02:31,1055.50,1055.75,1055.50,1055.50,88,31
06/07/2004,02:32,1055.50,1055.50,1055.25,1055.25,0,27
06/07/2004,02:33,1055.25,1055.50,1055.25,1055.50,15,106
06/07/2004,02:34,1055.50,1055.50,1055.25,1055.25,6,2
06/07/2004,02:35,1055.50,1055.50,1055.50,1055.50,9,0
06/07/2004,02:36,1055.25,1055.50,1055.25,1055.50,6,2
06/07/2004,02:37,1055.50,1055.50,1055.50,1055.50,6,0
06/07/2004,02:38,1055.50,1055.50,1055.25,1055.25,6,12
06/07/2004,02:39,1055.50,1055.50,1055.25,1055.50,15,7
06/07/2004,02:40,1055.50,1055.50,1055.25,1055.50,12,15
06/07/2004,02:41,1055.50,1055.75,1055.50,1055.75,56,0
06/07/2004,02:42,1055.50,1055.75,1055.50,1055.50,6,22
06/07/2004,02:43,1055.50,1055.50,1055.25,1055.50,6,125
06/07/2004,02:44,1055.50,1055.50,1055.50,1055.50,14,0
06/07/2004,02:45,1055.50,1055.50,1055.50,1055.50,6,0
06/07/2004,02:46,1055.25,1055.25,1055.00,1055.00,0,76
06/07/2004,02:47,1055.00,1055.25,1055.00,1055.25,9,3
06/07/2004,02:48,1055.25,1055.50,1055.25,1055.50,27,0
06/07/2004,02:49,1055.50,1055.50,1055.25,1055.25,5,1
06/07/2004,02:50,1055.50,1055.75,1055.50,1055.75,126,2
06/07/2004,02:51,1055.75,1056.00,1055.75,1055.75,112,33
06/07/2004,02:52,1055.75,1056.00,1055.75,1055.75,1,59
06/07/2004,02:53,1056.00,1056.00,1056.00,1056.00,7,0
06/07/2004,02:54,1056.00,1056.00,1055.75,1055.75,5,90
06/07/2004,02:55,1055.75,1055.75,1055.75,1055.75,0,20
06/07/2004,02:56,1055.75,1055.75,1055.50,1055.50,3,141
06/07/2004,02:57,1055.50,1055.75,1055.50,1055.75,5,68
06/07/2004,02:58,1055.75,1055.75,1055.75,1055.75,48,0
06/07/2004,02:59,1055.75,1055.75,1055.50,1055.50,27,51
06/07/2004,03:00,1055.75,1056.00,1055.75,1055.75,70,17
06/07/2004,03:01,1055.75,1056.00,1055.75,1055.75,5,53
06/07/2004,03:02,1055.75,1055.75,1055.75,1055.75,0,15
06/07/2004,03:03,1055.75,1055.75,1055.75,1055.75,0,1
06/07/2004,03:04,1055.75,1055.75,1055.75,1055.75,0,8
06/07/2004,03:05,1055.75,1056.00,1055.75,1056.00,65,25
06/07/2004,03:06,1056.00,1056.00,1055.75,1055.75,11,3
06/07/2004,03:07,1055.75,1055.75,1055.75,1055.75,0,101
06/07/2004,03:08,1056.00,1056.25,1056.00,1056.00,120,14
06/07/2004,03:09,1056.00,1056.25,1055.75,1056.00,17,53
06/07/2004,03:10,1056.00,1056.25,1056.00,1056.00,8,18
06/07/2004,03:11,1055.75,1055.75,1055.75,1055.75,0,1
06/07/2004,03:12,1056.00,1056.00,1055.75,1055.75,19,3
06/07/2004,03:13,1056.00,1056.00,1056.00,1056.00,13,0
06/07/2004,03:14,1056.00,1056.25,1056.00,1056.00,20,4
06/07/2004,03:15,1056.00,1056.00,1056.00,1056.00,0,4
06/07/2004,03:16,1056.25,1056.25,1056.00,1056.25,13,13
06/07/2004,03:17,1056.00,1056.00,1056.00,1056.00,0,41
06/07/2004,03:18,1056.00,1056.00,1055.75,1056.00,3,8
06/07/2004,03:19,1056.00,1056.00,1056.00,1056.00,8,0
06/07/2004,03:20,1055.75,1055.75,1055.75,1055.75,0,1
06/07/2004,03:21,1056.00,1056.00,1056.00,1056.00,5,0
06/07/2004,03:22,1056.00,1056.00,1055.50,1055.50,5,65
06/07/2004,03:23,1055.50,1055.75,1055.50,1055.50,10,5
06/07/2004,03:24,1055.75,1055.75,1055.75,1055.75,11,0
06/07/2004,03:25,1055.75,1055.75,1055.75,1055.75,15,0
06/07/2004,03:26,1055.75,1055.75,1055.50,1055.50,5,5
06/07/2004,03:27,1055.50,1055.75,1055.50,1055.75,5,5
06/07/2004,03:28,1055.75,1056.00,1055.75,1055.75,7,2
06/07/2004,03:29,1056.00,1056.00,1055.75,1055.75,8,1
06/07/2004,03:30,1055.75,1056.00,1055.75,1055.75,5,13
06/07/2004,03:31,1056.00,1056.00,1055.75,1055.75,5,106
06/07/2004,03:32,1055.75,1056.00,1055.75,1055.75,5,111
06/07/2004,03:33,1055.75,1056.00,1055.75,1055.75,7,180
06/07/2004,03:34,1055.75,1055.75,1055.75,1055.75,0,5
06/07/2004,03:35,1055.75,1056.00,1055.75,1056.00,235,77
06/07/2004,03:36,1056.00,1056.00,1056.00,1056.00,4,0
06/07/2004,03:37,1056.00,1056.00,1055.75,1055.75,50,127
06/07/2004,03:38,1055.75,1055.75,1055.75,1055.75,0,28
06/07/2004,03:39,1055.75,1056.00,1055.75,1055.75,7,7
06/07/2004,03:40,1055.75,1055.75,1055.75,1055.75,0,6
06/07/2004,03:41,1055.75,1055.75,1055.75,1055.75,0,9
06/07/2004,03:42,1055.75,1055.75,1055.75,1055.75,0,8
06/07/2004,03:44,1055.75,1055.75,1055.75,1055.75,0,1
06/07/2004,03:45,1055.50,1055.50,1055.50,1055.50,0,147
06/07/2004,03:46,1055.50,1055.75,1055.50,1055.50,8,20
06/07/2004,03:47,1055.50,1055.50,1055.50,1055.50,0,3
06/07/2004,03:48,1055.50,1055.50,1055.50,1055.50,0,12
06/07/2004,03:49,1055.50,1055.50,1055.25,1055.25,0,16
06/07/2004,03:50,1055.25,1055.25,1055.25,1055.25,0,1
06/07/2004,03:51,1055.25,1055.25,1055.00,1055.25,53,107
06/07/2004,03:52,1055.25,1055.50,1055.25,1055.50,15,0
06/07/2004,03:53,1055.25,1055.25,1055.00,1055.00,0,9
06/07/2004,03:54,1055.25,1055.25,1055.00,1055.25,8,10
06/07/2004,03:55,1055.25,1055.25,1055.25,1055.25,3,0
06/07/2004,03:56,1055.25,1055.25,1055.25,1055.25,8,0
06/07/2004,03:57,1055.00,1055.00,1055.00,1055.00,0,12
06/07/2004,03:59,1055.00,1055.25,1055.00,1055.25,7,1
06/07/2004,04:00,1055.00,1055.25,1055.00,1055.25,244,1
06/07/2004,04:01,1055.00,1055.25,1055.00,1055.25,2,2
06/07/2004,04:02,1055.25,1055.25,1055.25,1055.25,5,0
06/07/2004,04:03,1055.25,1055.25,1055.25,1055.25,7,0
06/07/2004,04:04,1055.25,1055.25,1055.25,1055.25,1,0
06/07/2004,04:05,1055.00,1055.00,1055.00,1055.00,0,3
06/07/2004,04:06,1055.00,1055.50,1055.00,1055.50,97,2
06/07/2004,04:07,1055.50,1055.50,1055.50,1055.50,2,0
06/07/2004,04:08,1055.50,1055.50,1055.50,1055.50,3,0
06/07/2004,04:09,1055.50,1055.75,1055.50,1055.75,8,0
06/07/2004,04:10,1055.75,1055.75,1055.75,1055.75,1,0
06/07/2004,04:12,1055.75,1056.00,1055.75,1056.00,70,0
06/07/2004,04:13,1056.00,1056.00,1056.00,1056.00,7,0
06/07/2004,04:14,1056.00,1056.00,1056.00,1056.00,281,0
06/07/2004,04:15,1056.00,1056.00,1055.75,1056.00,23,2
06/07/2004,04:16,1056.00,1056.00,1056.00,1056.00,36,0
06/07/2004,04:17,1056.00,1056.00,1056.00,1056.00,60,0
06/07/2004,04:18,1056.25,1056.25,1055.75,1056.00,6,17
06/07/2004,04:19,1055.75,1056.25,1055.75,1056.25,28,51
06/07/2004,04:20,1056.00,1056.25,1056.00,1056.25,1,20
06/07/2004,04:21,1056.00,1056.00,1056.00,1056.00,0,43
06/07/2004,04:23,1055.75,1056.00,1055.75,1056.00,32,2
06/07/2004,04:26,1055.75,1056.00,1055.75,1055.75,7,2
06/07/2004,04:27,1056.00,1056.00,1056.00,1056.00,10,0
06/07/2004,04:28,1056.00,1056.00,1056.00,1056.00,25,0
06/07/2004,04:29,1056.00,1056.25,1056.00,1056.00,10,1
06/07/2004,04:30,1056.00,1056.00,1055.75,1055.75,0,8
06/07/2004,04:32,1055.75,1055.75,1055.75,1055.75,0,53
06/07/2004,04:33,1056.00,1056.25,1055.75,1055.75,8,3
06/07/2004,04:35,1056.00,1056.00,1056.00,1056.00,5,0
06/07/2004,04:36,1056.00,1056.25,1056.00,1056.25,13,0
06/07/2004,04:37,1056.00,1056.25,1056.00,1056.00,3,6
06/07/2004,04:38,1056.00,1056.00,1056.00,1056.00,0,5
06/07/2004,04:39,1056.00,1056.00,1055.75,1055.75,0,8
06/07/2004,04:40,1056.00,1056.00,1055.75,1056.00,8,15
06/07/2004,04:41,1056.00,1056.00,1056.00,1056.00,12,0
06/07/2004,04:42,1055.75,1055.75,1055.75,1055.75,0,9
06/07/2004,04:43,1055.75,1056.00,1055.75,1056.00,6,149
06/07/2004,04:44,1056.00,1056.00,1056.00,1056.00,8,0
06/07/2004,04:45,1055.75,1055.75,1055.75,1055.75,0,34
06/07/2004,04:46,1055.75,1055.75,1055.25,1055.50,11,39
06/07/2004,04:47,1055.50,1055.50,1055.50,1055.50,12,0
06/07/2004,04:48,1055.50,1055.50,1055.50,1055.50,22,0
06/07/2004,04:49,1055.50,1055.50,1055.50,1055.50,7,0
06/07/2004,04:50,1055.50,1055.50,1055.50,1055.50,8,0
06/07/2004,04:51,1055.50,1055.50,1055.50,1055.50,3,0
06/07/2004,04:52,1055.50,1055.50,1055.50,1055.50,19,0
06/07/2004,04:53,1055.50,1055.75,1055.50,1055.50,19,1
06/07/2004,04:56,1055.50,1055.50,1055.25,1055.50,10,2
06/07/2004,04:57,1055.50,1055.50,1055.50,1055.50,8,0
06/07/2004,04:58,1055.50,1055.50,1055.50,1055.50,4,0
06/07/2004,04:59,1055.50,1055.50,1055.50,1055.50,8,0
06/07/2004,05:00,1055.25,1055.25,1055.25,1055.25,0,1
06/07/2004,05:01,1055.50,1055.50,1055.50,1055.50,1,0
06/07/2004,05:02,1055.50,1055.50,1055.25,1055.25,8,3
06/07/2004,05:03,1055.25,1055.25,1055.25,1055.25,0,4
06/07/2004,05:04,1055.25,1055.25,1055.25,1055.25,0,1
06/07/2004,05:05,1055.25,1055.25,1055.25,1055.25,0,31
06/07/2004,05:06,1055.25,1055.25,1055.25,1055.25,0,5
06/07/2004,05:07,1055.25,1055.25,1055.25,1055.25,0,6
06/07/2004,05:08,1055.25,1055.25,1055.25,1055.25,0,8
06/07/2004,05:09,1055.25,1055.25,1055.25,1055.25,0,22
06/07/2004,05:10,1055.25,1055.50,1055.25,1055.50,5,2
06/07/2004,05:11,1055.25,1055.50,1055.25,1055.50,8,1
06/07/2004,05:12,1055.25,1055.25,1055.25,1055.25,0,13
06/07/2004,05:13,1055.50,1055.50,1055.25,1055.25,2,26
06/07/2004,05:14,1055.00,1055.25,1055.00,1055.25,10,4
06/07/2004,05:15,1055.25,1055.25,1055.00,1055.25,3,10
06/07/2004,05:17,1055.00,1055.25,1055.00,1055.25,11,10
06/07/2004,05:18,1055.25,1055.25,1055.25,1055.25,4,0
06/07/2004,05:19,1055.00,1055.25,1055.00,1055.00,1,201
06/07/2004,05:20,1055.25,1055.25,1055.25,1055.25,9,0
06/07/2004,05:21,1055.25,1055.25,1055.25,1055.25,1,0
06/07/2004,05:22,1055.25,1055.25,1055.25,1055.25,1,0
06/07/2004,05:23,1055.25,1055.25,1055.25,1055.25,1,0
06/07/2004,05:24,1055.25,1055.25,1055.25,1055.25,27,0
06/07/2004,05:25,1055.25,1055.25,1055.00,1055.25,3,20
06/07/2004,05:26,1055.00,1055.25,1055.00,1055.25,10,30
06/07/2004,05:27,1055.25,1055.25,1055.25,1055.25,20,0
06/07/2004,05:29,1055.00,1055.25,1055.00,1055.25,14,2
06/07/2004,05:30,1055.25,1055.25,1055.00,1055.25,33,4
06/07/2004,05:31,1055.00,1055.25,1055.00,1055.25,1,2
06/07/2004,05:32,1055.00,1055.00,1054.75,1055.00,21,104
06/07/2004,05:33,1055.00,1055.25,1055.00,1055.00,10,4
06/07/2004,05:34,1055.00,1055.00,1054.75,1054.75,0,4
06/07/2004,05:35,1054.75,1054.75,1054.75,1054.75,0,3
06/07/2004,05:36,1055.00,1055.00,1055.00,1055.00,11,0
06/07/2004,05:38,1055.00,1055.00,1055.00,1055.00,2,0
06/07/2004,05:39,1055.00,1055.00,1055.00,1055.00,12,0
06/07/2004,05:40,1055.00,1055.00,1054.75,1054.75,16,51
06/07/2004,05:41,1055.00,1055.00,1055.00,1055.00,1,0
06/07/2004,05:42,1055.00,1055.00,1054.75,1055.00,15,50
06/07/2004,05:43,1055.00,1055.25,1055.00,1055.25,13,0
06/07/2004,05:44,1055.00,1055.25,1055.00,1055.25,9,52
06/07/2004,05:45,1055.25,1055.25,1055.00,1055.25,10,3
06/07/2004,05:48,1055.00,1055.25,1055.00,1055.25,9,1
06/07/2004,05:51,1055.25,1055.25,1055.25,1055.25,2,0
06/07/2004,05:52,1055.25,1055.25,1055.00,1055.00,9,1
06/07/2004,05:53,1055.25,1055.25,1055.00,1055.00,35,150
06/07/2004,05:54,1055.00,1055.25,1055.00,1055.00,1,2
06/07/2004,05:55,1055.25,1055.25,1055.25,1055.25,9,0
06/07/2004,05:56,1055.00,1055.00,1055.00,1055.00,0,51
06/07/2004,05:58,1055.25,1055.25,1055.00,1055.00,9,18
06/07/2004,05:59,1055.00,1055.00,1055.00,1055.00,0,1
06/07/2004,06:00,1055.00,1055.00,1055.00,1055.00,0,20
06/07/2004,06:01,1055.00,1055.25,1055.00,1055.25,9,5
06/07/2004,06:02,1055.00,1055.00,1055.00,1055.00,0,1
06/07/2004,06:03,1055.00,1055.00,1055.00,1055.00,0,3
06/07/2004,06:04,1055.00,1055.25,1055.00,1055.00,8,22
06/07/2004,06:05,1055.00,1055.00,1055.00,1055.00,0,1
06/07/2004,06:07,1055.00,1055.00,1055.00,1055.00,0,3
06/07/2004,06:08,1055.25,1055.25,1055.25,1055.25,9,0
06/07/2004,06:11,1055.00,1055.00,1054.75,1055.00,11,35
06/07/2004,06:12,1055.00,1055.25,1055.00,1055.25,26,0
06/07/2004,06:14,1055.25,1055.25,1055.25,1055.25,20,0
06/07/2004,06:16,1055.00,1055.00,1055.00,1055.00,0,8
06/07/2004,06:17,1055.25,1055.25,1055.00,1055.00,9,171
06/07/2004,06:18,1055.00,1055.00,1054.75,1055.00,51,109
06/07/2004,06:20,1055.00,1055.00,1055.00,1055.00,21,0
06/07/2004,06:21,1055.00,1055.00,1055.00,1055.00,2,0
06/07/2004,06:23,1054.75,1055.25,1054.75,1055.25,127,2
06/07/2004,06:24,1055.00,1055.00,1055.00,1055.00,0,89
06/07/2004,06:25,1055.00,1055.25,1055.00,1055.25,1,1
06/07/2004,06:26,1055.25,1055.25,1055.25,1055.25,10,0
06/07/2004,06:27,1055.00,1055.25,1055.00,1055.25,7,1
06/07/2004,06:29,1055.25,1055.25,1055.25,1055.25,29,0
06/07/2004,06:30,1055.00,1055.25,1055.00,1055.25,118,5
06/07/2004,06:31,1055.00,1055.00,1055.00,1055.00,0,2
06/07/2004,06:32,1055.25,1055.25,1055.25,1055.25,16,0
06/07/2004,06:33,1055.25,1055.25,1055.00,1055.25,91,1
06/07/2004,06:34,1055.25,1055.25,1055.25,1055.25,1,0
06/07/2004,06:35,1055.50,1055.50,1055.50,1055.50,12,0
06/07/2004,06:36,1055.25,1055.25,1055.00,1055.00,0,22
06/07/2004,06:37,1055.25,1055.50,1055.00,1055.50,65,10
06/07/2004,06:38,1055.25,1055.50,1055.25,1055.25,1,34
06/07/2004,06:39,1055.00,1055.50,1055.00,1055.50,10,6
06/07/2004,06:40,1055.50,1055.50,1055.00,1055.00,3,143
06/07/2004,06:41,1055.00,1055.00,1054.75,1055.00,37,32
06/07/2004,06:42,1055.00,1055.25,1054.75,1055.25,162,50
06/07/2004,06:43,1055.25,1055.50,1055.25,1055.25,139,56
06/07/2004,06:44,1055.00,1055.25,1054.75,1055.00,4,156
06/07/2004,06:45,1055.00,1055.00,1055.00,1055.00,23,0
06/07/2004,06:46,1055.00,1055.00,1055.00,1055.00,29,0
06/07/2004,06:47,1055.00,1055.25,1055.00,1055.25,8,6
06/07/2004,06:48,1055.25,1055.25,1055.00,1055.25,7,2
06/07/2004,06:49,1055.25,1055.25,1055.00,1055.00,13,2
06/07/2004,06:50,1055.00,1055.25,1055.00,1055.25,2,10
06/07/2004,06:51,1055.00,1055.25,1055.00,1055.25,9,6
06/07/2004,06:52,1055.00,1055.25,1055.00,1055.00,1,9
06/07/2004,06:53,1055.00,1055.25,1055.00,1055.25,4,1
06/07/2004,06:54,1055.00,1055.25,1055.00,1055.00,9,26
06/07/2004,06:55,1055.00,1055.00,1055.00,1055.00,0,6
06/07/2004,06:56,1055.00,1055.00,1055.00,1055.00,0,27
06/07/2004,06:57,1055.00,1055.00,1054.75,1054.75,0,35
06/07/2004,06:58,1054.75,1054.75,1054.75,1054.75,0,46
06/07/2004,06:59,1054.75,1054.75,1054.75,1054.75,0,127
06/07/2004,07:00,1054.50,1054.75,1054.50,1054.50,21,199
06/07/2004,07:01,1054.50,1054.50,1054.50,1054.50,0,41
06/07/2004,07:02,1054.50,1054.50,1054.25,1054.25,25,176
06/07/2004,07:03,1054.25,1054.25,1054.00,1054.00,9,315
06/07/2004,07:04,1054.00,1054.25,1054.00,1054.00,18,60
06/07/2004,07:05,1054.00,1054.00,1053.75,1054.00,48,43
06/07/2004,07:06,1054.00,1054.25,1054.00,1054.25,38,47
06/07/2004,07:07,1054.25,1054.50,1054.25,1054.25,161,54
06/07/2004,07:08,1054.25,1054.25,1054.00,1054.00,0,10
06/07/2004,07:09,1054.00,1054.25,1054.00,1054.25,11,45
06/07/2004,07:10,1054.00,1054.25,1054.00,1054.00,31,59
06/07/2004,07:11,1054.00,1054.00,1053.75,1054.00,13,26
06/07/2004,07:12,1054.25,1054.25,1053.75,1054.00,43,17
06/07/2004,07:13,1054.00,1054.25,1053.75,1054.00,178,28
06/07/2004,07:14,1054.00,1054.00,1054.00,1054.00,0,48
06/07/2004,07:15,1054.00,1054.25,1054.00,1054.25,1,52
06/07/2004,07:16,1054.00,1054.00,1054.00,1054.00,0,5
06/07/2004,07:17,1054.00,1054.25,1054.00,1054.25,2,1
06/07/2004,07:18,1054.00,1054.25,1054.00,1054.25,1,2
06/07/2004,07:20,1054.25,1054.25,1054.25,1054.25,3,0
06/07/2004,07:21,1054.25,1054.25,1054.25,1054.25,1,0
06/07/2004,07:22,1054.00,1054.00,1054.00,1054.00,0,3
06/07/2004,07:23,1054.00,1054.00,1054.00,1054.00,0,3
06/07/2004,07:24,1054.25,1054.25,1054.00,1054.25,126,53
06/07/2004,07:25,1054.25,1054.25,1054.00,1054.00,60,50
06/07/2004,07:26,1054.00,1054.25,1054.00,1054.25,64,25
06/07/2004,07:27,1054.25,1054.50,1054.00,1054.00,7,12
06/07/2004,07:28,1054.00,1054.00,1054.00,1054.00,0,31
06/07/2004,07:29,1054.00,1054.00,1054.00,1054.00,0,8
06/07/2004,07:30,1054.00,1054.25,1054.00,1054.00,59,33
06/07/2004,07:31,1054.25,1054.25,1054.25,1054.25,8,0
06/07/2004,07:32,1054.25,1054.50,1054.00,1054.00,53,9
06/07/2004,07:33,1054.25,1054.25,1054.25,1054.25,1,0
06/07/2004,07:34,1054.25,1054.25,1054.00,1054.25,21,6
06/07/2004,07:35,1054.25,1054.25,1054.00,1054.25,15,2
06/07/2004,07:36,1054.25,1054.50,1054.00,1054.00,17,51
06/07/2004,07:37,1054.25,1054.25,1054.00,1054.00,1,1
06/07/2004,07:38,1054.25,1054.25,1054.00,1054.00,55,2
06/07/2004,07:39,1054.25,1054.25,1054.00,1054.00,10,1
06/07/2004,07:40,1054.25,1054.25,1054.25,1054.25,36,0
06/07/2004,07:41,1054.50,1054.50,1054.25,1054.50,16,1
06/07/2004,07:43,1054.50,1054.50,1054.50,1054.50,8,0
06/07/2004,07:44,1054.50,1054.50,1054.50,1054.50,5,0
06/07/2004,07:45,1054.50,1054.50,1054.25,1054.50,2,10
06/07/2004,07:46,1054.50,1054.50,1054.25,1054.50,13,2
06/07/2004,07:47,1054.50,1054.75,1054.25,1054.75,216,1
06/07/2004,07:48,1054.75,1054.75,1054.50,1054.50,24,1
06/07/2004,07:49,1054.50,1054.50,1054.50,1054.50,0,37
06/07/2004,07:50,1054.50,1054.75,1054.50,1054.75,3,121
06/07/2004,07:51,1054.75,1054.75,1054.50,1054.75,2,3
06/07/2004,07:52,1054.75,1054.75,1054.50,1054.75,13,2
06/07/2004,07:53,1054.50,1054.50,1054.50,1054.50,0,1
06/07/2004,07:54,1054.50,1054.50,1054.50,1054.50,0,85
06/07/2004,07:55,1054.50,1054.50,1054.25,1054.25,0,4
06/07/2004,07:56,1054.25,1054.25,1054.25,1054.25,0,13
06/07/2004,07:57,1054.25,1054.50,1054.00,1054.00,1,61
06/07/2004,07:58,1054.25,1054.50,1054.00,1054.50,91,2
06/07/2004,07:59,1054.25,1054.25,1054.25,1054.25,0,111
06/07/2004,08:00,1054.25,1054.50,1054.25,1054.25,20,32
06/07/2004,08:01,1054.25,1054.50,1054.25,1054.50,3,23
06/07/2004,08:02,1054.25,1054.25,1054.25,1054.25,0,3
06/07/2004,08:03,1054.50,1054.50,1054.25,1054.25,27,34
06/07/2004,08:04,1054.25,1054.50,1054.25,1054.50,126,44
06/07/2004,08:05,1054.50,1054.50,1054.25,1054.25,7,2
06/07/2004,08:06,1054.25,1054.50,1054.25,1054.50,1,4
06/07/2004,08:07,1054.25,1054.25,1054.25,1054.25,0,2
06/07/2004,08:08,1054.25,1054.25,1054.25,1054.25,0,75
06/07/2004,08:09,1054.25,1054.25,1054.25,1054.25,0,15
06/07/2004,08:10,1054.25,1054.25,1054.25,1054.25,0,33
06/07/2004,08:11,1054.00,1054.25,1054.00,1054.25,53,2
06/07/2004,08:12,1054.25,1054.25,1054.00,1054.25,98,2
06/07/2004,08:13,1054.50,1054.50,1054.25,1054.25,211,11
06/07/2004,08:14,1054.25,1054.50,1054.25,1054.25,10,95
06/07/2004,08:15,1054.25,1054.25,1054.25,1054.25,0,20
06/07/2004,08:16,1054.25,1054.25,1054.25,1054.25,0,7
06/07/2004,08:17,1054.25,1054.50,1054.25,1054.25,3,23
06/07/2004,08:18,1054.25,1054.25,1054.00,1054.25,7,15
06/07/2004,08:19,1054.00,1054.25,1054.00,1054.25,11,1
06/07/2004,08:20,1054.00,1054.25,1054.00,1054.25,1,1
06/07/2004,08:21,1054.25,1054.25,1054.25,1054.25,3,0
06/07/2004,08:22,1054.00,1054.00,1054.00,1054.00,0,53
06/07/2004,08:23,1054.00,1054.00,1053.75,1053.75,2,8
06/07/2004,08:24,1053.75,1054.00,1053.75,1053.75,29,109
06/07/2004,08:25,1054.00,1054.00,1054.00,1054.00,9,0
06/07/2004,08:26,1054.00,1054.00,1053.25,1053.75,57,554
06/07/2004,08:27,1053.50,1053.75,1053.50,1053.75,235,21
06/07/2004,08:28,1053.75,1053.75,1053.75,1053.75,24,0
06/07/2004,08:29,1053.75,1054.00,1053.75,1053.75,74,156
06/07/2004,08:30,1053.50,1053.75,1053.50,1053.75,300,20
06/07/2004,08:31,1054.00,1054.00,1053.00,1053.25,691,726
06/07/2004,08:32,1053.25,1053.50,1053.00,1053.00,508,109
06/07/2004,08:33,1053.25,1053.75,1053.00,1053.50,1276,1593
06/07/2004,08:34,1053.50,1054.00,1053.50,1054.00,1339,495
06/07/2004,08:35,1054.00,1054.00,1053.50,1053.75,478,1462
06/07/2004,08:36,1053.75,1054.25,1053.50,1054.25,1556,1690
06/07/2004,08:37,1054.25,1054.75,1054.00,1054.50,2025,867
06/07/2004,08:38,1054.25,1054.50,1053.75,1054.00,1266,1428
06/07/2004,08:39,1054.25,1054.25,1053.50,1053.50,846,1192
06/07/2004,08:40,1053.50,1053.75,1053.25,1053.50,1389,1377
06/07/2004,08:41,1053.50,1053.50,1053.25,1053.25,801,180
06/07/2004,08:42,1053.25,1053.50,1053.00,1053.25,387,1711
06/07/2004,08:43,1053.50,1053.50,1053.25,1053.25,40,120
06/07/2004,08:44,1053.25,1053.75,1053.25,1053.75,1079,95
06/07/2004,08:45,1053.75,1054.25,1053.75,1054.00,1061,695
06/07/2004,08:46,1054.00,1054.75,1053.75,1054.75,3528,455
06/07/2004,08:47,1054.75,1055.00,1054.50,1054.50,1261,813
06/07/2004,08:48,1054.50,1054.75,1054.25,1054.50,953,792
06/07/2004,08:49,1054.50,1054.75,1054.50,1054.50,251,220
06/07/2004,08:50,1054.75,1055.00,1054.50,1054.75,420,715
06/07/2004,08:51,1054.75,1055.50,1054.75,1055.00,2526,1618
06/07/2004,08:52,1055.00,1055.25,1055.00,1055.00,2290,554
06/07/2004,08:53,1055.25,1055.50,1055.00,1055.25,740,331
06/07/2004,08:54,1055.25,1055.75,1055.25,1055.75,3352,709
06/07/2004,08:55,1055.75,1056.00,1055.25,1055.75,1042,483
06/07/2004,08:56,1055.75,1056.50,1055.50,1055.75,4097,2182
06/07/2004,08:57,1055.75,1056.25,1055.75,1056.25,1936,266
06/07/2004,08:58,1056.25,1056.50,1056.00,1056.00,460,525
06/07/2004,08:59,1056.25,1056.50,1055.75,1056.25,1018,1341
06/07/2004,09:00,1056.25,1056.25,1055.75,1056.00,188,309
06/07/2004,09:01,1056.00,1056.25,1055.25,1055.75,861,2721
06/07/2004,09:02,1055.75,1056.25,1055.50,1056.00,1134,537
06/07/2004,09:03,1056.25,1056.25,1055.50,1055.75,221,1024
06/07/2004,09:04,1055.50,1055.75,1055.25,1055.50,1229,1405
06/07/2004,09:05,1055.75,1056.00,1055.50,1055.50,798,193
06/07/2004,09:06,1055.50,1055.75,1055.25,1055.25,77,803
06/07/2004,09:07,1055.25,1056.00,1055.25,1055.75,1034,430
06/07/2004,09:08,1055.75,1056.25,1055.50,1055.75,751,773
06/07/2004,09:09,1055.50,1056.25,1055.50,1056.00,759,286
06/07/2004,09:10,1056.25,1056.75,1056.00,1056.00,2849,1242
06/07/2004,09:11,1056.25,1056.25,1055.75,1055.75,386,971
06/07/2004,09:12,1055.75,1056.25,1055.75,1056.00,719,377
06/07/2004,09:13,1055.75,1056.75,1055.75,1056.50,1786,699
06/07/2004,09:14,1056.25,1056.50,1056.00,1056.25,335,656
06/07/2004,09:15,1056.25,1056.50,1055.75,1055.75,94,1551
06/07/2004,09:16,1055.75,1056.00,1055.25,1055.25,456,1346
06/07/2004,09:17,1055.25,1055.50,1055.00,1055.25,206,1359
06/07/2004,09:18,1055.00,1055.25,1054.75,1055.00,817,1521
06/07/2004,09:19,1055.00,1055.00,1054.50,1055.00,724,2110
06/07/2004,09:20,1054.75,1055.00,1054.50,1054.75,726,1008
06/07/2004,09:21,1055.00,1055.00,1054.50,1054.75,99,452
06/07/2004,09:22,1054.75,1055.00,1054.50,1055.00,581,293
06/07/2004,09:23,1055.00,1055.25,1054.75,1055.25,930,810
06/07/2004,09:24,1055.00,1055.25,1054.75,1055.00,541,515
06/07/2004,09:25,1055.00,1055.50,1055.00,1055.50,1655,89
06/07/2004,09:26,1055.25,1055.50,1055.25,1055.50,265,353
06/07/2004,09:27,1055.50,1055.50,1055.25,1055.25,704,65
06/07/2004,09:28,1055.25,1055.75,1055.25,1055.75,446,46
06/07/2004,09:29,1055.75,1056.50,1055.50,1056.50,3255,559
06/07/2004,09:30,1056.50,1056.50,1056.00,1056.00,600,1930
06/07/2004,09:31,1056.00,1056.50,1055.75,1056.50,2171,734
06/07/2004,09:32,1056.25,1057.00,1056.25,1056.50,3664,2088
06/07/2004,09:33,1056.50,1056.75,1056.00,1056.00,260,1685
06/07/2004,09:34,1056.25,1056.25,1055.75,1056.00,171,746
06/07/2004,09:35,1056.00,1056.50,1056.00,1056.00,569,365
06/07/2004,09:36,1056.25,1056.50,1056.00,1056.50,455,64
06/07/2004,09:37,1056.25,1057.00,1056.25,1056.75,2059,1008
06/07/2004,09:38,1057.00,1057.00,1056.25,1056.25,588,879
06/07/2004,09:39,1056.25,1056.75,1056.25,1056.50,214,416
06/07/2004,09:40,1056.50,1056.75,1056.00,1056.25,105,822
06/07/2004,09:41,1056.25,1056.25,1055.75,1056.00,325,1289
06/07/2004,09:42,1056.00,1056.50,1056.00,1056.50,1212,421
06/07/2004,09:43,1056.50,1056.50,1055.75,1056.25,286,2100
06/07/2004,09:44,1056.25,1056.50,1056.00,1056.25,670,235
06/07/2004,09:45,1056.25,1056.50,1056.00,1056.25,355,724
06/07/2004,09:46,1056.25,1056.50,1056.00,1056.00,238,474
06/07/2004,09:47,1056.00,1056.00,1055.75,1055.75,21,1216
06/07/2004,09:48,1055.75,1055.75,1055.50,1055.50,146,608
06/07/2004,09:49,1055.50,1055.75,1055.50,1055.50,214,355
06/07/2004,09:50,1055.75,1055.75,1055.25,1055.25,117,787
06/07/2004,09:51,1055.25,1055.50,1055.00,1055.25,1662,1197
06/07/2004,09:52,1055.25,1055.50,1055.25,1055.50,533,379
06/07/2004,09:53,1055.25,1055.50,1055.00,1055.50,443,463
06/07/2004,09:54,1055.50,1055.75,1055.25,1055.75,207,141
06/07/2004,09:55,1055.75,1055.75,1055.25,1055.50,79,397
06/07/2004,09:56,1055.25,1055.75,1055.25,1055.50,604,291
06/07/2004,09:57,1055.50,1056.00,1055.50,1055.75,558,881
06/07/2004,09:58,1055.75,1056.25,1055.50,1056.25,1414,363
06/07/2004,09:59,1056.25,1056.50,1056.00,1056.25,999,83
06/07/2004,10:00,1056.25,1056.50,1056.00,1056.00,550,1467
06/07/2004,10:01,1056.00,1056.25,1056.00,1056.00,92,188
06/07/2004,10:02,1056.00,1056.25,1055.75,1055.75,45,1097
06/07/2004,10:03,1055.75,1056.75,1055.75,1056.75,1966,93
06/07/2004,10:04,1056.75,1057.75,1056.50,1057.25,6109,1908
06/07/2004,10:05,1057.50,1057.75,1057.00,1057.00,1280,1613
06/07/2004,10:06,1057.00,1057.75,1057.00,1057.50,1015,342
06/07/2004,10:07,1057.50,1058.00,1057.50,1058.00,2250,280
06/07/2004,10:08,1058.00,1058.00,1057.50,1057.50,440,413
06/07/2004,10:09,1057.75,1057.75,1057.50,1057.50,798,197
06/07/2004,10:10,1057.50,1057.75,1057.25,1057.25,670,1122
06/07/2004,10:11,1057.25,1057.75,1057.25,1057.50,633,461
06/07/2004,10:12,1057.50,1058.25,1057.25,1057.75,2889,1161
06/07/2004,10:13,1057.75,1058.00,1057.50,1057.75,1303,957
06/07/2004,10:14,1058.00,1058.25,1057.75,1057.75,358,734
06/07/2004,10:15,1058.00,1058.25,1057.75,1058.00,1030,95
06/07/2004,10:16,1058.25,1058.75,1058.00,1058.50,5334,1507
06/07/2004,10:17,1058.25,1058.75,1058.25,1058.25,658,561
06/07/2004,10:18,1058.25,1059.50,1058.25,1059.25,6918,1368
06/07/2004,10:19,1059.25,1059.75,1059.00,1059.00,1024,1689
06/07/2004,10:20,1059.25,1059.25,1058.75,1058.75,225,587
06/07/2004,10:21,1058.75,1059.00,1058.75,1058.75,135,531
06/07/2004,10:22,1058.75,1059.00,1058.75,1058.75,35,925
06/07/2004,10:23,1058.75,1059.00,1058.50,1058.75,117,1704
06/07/2004,10:24,1058.50,1059.00,1058.25,1058.75,606,450
06/07/2004,10:25,1059.00,1059.00,1058.25,1058.75,410,824
06/07/2004,10:26,1058.50,1058.75,1058.25,1058.75,562,243
06/07/2004,10:27,1058.75,1059.00,1058.75,1059.00,1503,166
06/07/2004,10:28,1059.00,1059.00,1058.75,1058.75,370,163
06/07/2004,10:29,1059.00,1059.25,1058.75,1059.00,1107,295
06/07/2004,10:30,1059.00,1059.25,1058.75,1059.00,1708,106
06/07/2004,10:31,1059.00,1059.25,1058.75,1059.00,254,728
06/07/2004,10:32,1058.75,1059.25,1058.75,1058.75,1195,1006
06/07/2004,10:33,1059.00,1059.00,1058.75,1058.75,414,252
06/07/2004,10:34,1059.00,1059.00,1058.50,1058.50,61,766
06/07/2004,10:35,1058.50,1058.75,1058.50,1058.50,19,762
06/07/2004,10:36,1058.75,1059.00,1058.50,1058.75,639,207
06/07/2004,10:37,1058.75,1058.75,1058.25,1058.25,76,1090
06/07/2004,10:38,1058.25,1058.50,1058.25,1058.25,43,335
06/07/2004,10:39,1058.50,1058.50,1058.25,1058.25,27,128
06/07/2004,10:40,1058.25,1058.75,1058.25,1058.75,503,488
06/07/2004,10:41,1058.75,1058.75,1058.50,1058.50,99,538
06/07/2004,10:42,1058.50,1058.75,1058.25,1058.50,480,585
06/07/2004,10:43,1058.50,1058.50,1058.25,1058.50,389,75
06/07/2004,10:44,1058.50,1058.75,1058.25,1058.75,672,21
06/07/2004,10:45,1058.50,1058.75,1058.25,1058.50,113,159
06/07/2004,10:46,1058.50,1058.50,1058.00,1058.25,261,880
06/07/2004,10:47,1058.25,1058.50,1058.00,1058.25,538,234
06/07/2004,10:48,1058.25,1058.75,1058.25,1058.75,1161,133
06/07/2004,10:49,1058.75,1059.00,1058.50,1059.00,612,95
06/07/2004,10:50,1059.00,1059.75,1058.75,1059.50,3100,409
06/07/2004,10:51,1059.50,1060.00,1058.75,1058.75,1119,1910
06/07/2004,10:52,1059.00,1059.00,1058.75,1059.00,1396,59
06/07/2004,10:53,1059.00,1059.25,1059.00,1059.00,325,33
06/07/2004,10:54,1059.00,1059.25,1058.75,1058.75,35,536
06/07/2004,10:55,1058.75,1059.00,1058.75,1058.75,124,138
06/07/2004,10:56,1059.00,1059.00,1058.75,1059.00,3,58
06/07/2004,10:57,1058.75,1059.00,1058.75,1058.75,74,157
06/07/2004,10:58,1058.75,1059.00,1058.50,1058.50,951,1115
06/07/2004,10:59,1058.50,1058.75,1058.25,1058.25,318,694
06/07/2004,11:00,1058.50,1058.75,1058.25,1058.50,281,451
06/07/2004,11:01,1058.75,1058.75,1058.50,1058.50,28,135
06/07/2004,11:02,1058.75,1058.75,1058.50,1058.75,494,136
06/07/2004,11:03,1058.75,1058.75,1058.50,1058.50,208,355
06/07/2004,11:04,1058.50,1059.00,1058.50,1058.75,225,326
06/07/2004,11:05,1058.75,1059.00,1058.75,1058.75,20,128
06/07/2004,11:06,1058.75,1059.00,1058.50,1058.50,200,258
06/07/2004,11:07,1058.75,1059.00,1058.75,1059.00,1614,147
06/07/2004,11:08,1058.75,1059.00,1058.75,1058.75,113,534
06/07/2004,11:09,1059.00,1059.25,1058.75,1059.25,1071,52
06/07/2004,11:10,1059.00,1059.25,1059.00,1059.25,859,158
06/07/2004,11:11,1059.25,1059.50,1059.00,1059.25,863,197
06/07/2004,11:12,1059.25,1059.25,1058.50,1059.00,830,1193
06/07/2004,11:13,1058.75,1059.00,1058.75,1059.00,203,38
06/07/2004,11:14,1059.00,1059.00,1058.75,1058.75,183,82
06/07/2004,11:15,1058.75,1059.00,1058.75,1058.75,120,156
06/07/2004,11:16,1059.00,1059.00,1058.75,1059.00,617,14
06/07/2004,11:17,1059.00,1059.00,1058.75,1058.75,131,430
06/07/2004,11:18,1058.75,1059.00,1058.75,1058.75,10,110
06/07/2004,11:19,1058.75,1058.75,1058.25,1058.50,173,887
06/07/2004,11:20,1058.50,1059.00,1058.25,1058.75,570,280
06/07/2004,11:21,1058.75,1059.25,1058.75,1059.25,675,119
06/07/2004,11:22,1059.25,1059.25,1059.00,1059.00,54,102
06/07/2004,11:23,1059.25,1059.25,1059.00,1059.25,32,32
06/07/2004,11:24,1059.00,1059.25,1058.75,1059.25,264,634
06/07/2004,11:25,1059.00,1059.25,1059.00,1059.00,13,25
06/07/2004,11:26,1059.00,1059.25,1059.00,1059.00,144,246
06/07/2004,11:27,1059.00,1059.00,1058.75,1059.00,100,350
06/07/2004,11:28,1058.75,1059.00,1058.75,1058.75,6,67
06/07/2004,11:29,1058.75,1059.00,1058.75,1058.75,38,37
06/07/2004,11:30,1059.00,1059.00,1058.50,1058.75,12,373
06/07/2004,11:31,1058.75,1059.00,1058.50,1058.75,404,1074
06/07/2004,11:32,1058.50,1058.75,1058.50,1058.50,8,11
06/07/2004,11:33,1058.50,1058.75,1058.50,1058.75,10,144
06/07/2004,11:34,1058.50,1058.75,1058.50,1058.50,12,17
06/07/2004,11:35,1058.50,1058.75,1058.50,1058.75,4,31
06/07/2004,11:36,1058.50,1058.75,1058.50,1058.50,2,95
06/07/2004,11:37,1058.50,1058.50,1058.00,1058.00,163,1239
06/07/2004,11:38,1058.25,1058.25,1057.75,1058.00,297,1811
06/07/2004,11:39,1058.00,1058.25,1058.00,1058.00,94,188
06/07/2004,11:40,1058.25,1058.25,1058.00,1058.25,33,99
06/07/2004,11:41,1058.25,1058.25,1058.00,1058.00,12,64
06/07/2004,11:42,1058.00,1058.25,1058.00,1058.00,11,69
06/07/2004,11:43,1058.00,1058.25,1057.75,1058.00,309,384
06/07/2004,11:44,1058.00,1058.00,1057.75,1057.75,45,483
06/07/2004,11:45,1058.00,1058.25,1057.75,1058.25,579,223
06/07/2004,11:46,1058.00,1058.25,1058.00,1058.25,589,91
06/07/2004,11:47,1058.25,1058.25,1057.75,1058.00,612,258
06/07/2004,11:48,1058.00,1058.25,1057.75,1058.25,466,26
06/07/2004,11:49,1058.25,1058.25,1058.00,1058.00,136,14
06/07/2004,11:50,1058.00,1058.25,1058.00,1058.25,22,10
06/07/2004,11:51,1058.00,1058.25,1057.75,1058.00,7,300
06/07/2004,11:52,1057.75,1058.25,1057.75,1058.00,97,206
06/07/2004,11:53,1058.00,1058.25,1057.50,1057.50,104,767
06/07/2004,11:54,1057.50,1057.75,1057.50,1057.50,543,420
06/07/2004,11:55,1057.50,1058.00,1057.50,1057.50,223,354
06/07/2004,11:56,1057.50,1058.00,1057.50,1057.75,164,92
06/07/2004,11:57,1057.75,1058.00,1057.75,1058.00,40,11
06/07/2004,11:58,1058.00,1058.25,1057.75,1058.25,893,2
06/07/2004,11:59,1058.25,1058.50,1058.00,1058.50,454,19
06/07/2004,12:00,1058.50,1058.75,1058.25,1058.50,876,62
06/07/2004,12:01,1058.75,1059.00,1058.50,1058.75,633,111
06/07/2004,12:02,1058.75,1059.00,1058.50,1059.00,934,47
06/07/2004,12:03,1059.00,1059.00,1058.75,1058.75,530,68
06/07/2004,12:04,1059.00,1059.00,1058.75,1059.00,96,15
06/07/2004,12:05,1059.00,1059.00,1058.75,1059.00,29,39
06/07/2004,12:06,1058.75,1059.00,1058.75,1059.00,176,22
06/07/2004,12:07,1059.00,1059.00,1058.75,1059.00,631,5
06/07/2004,12:08,1059.00,1059.00,1058.75,1059.00,432,28
06/07/2004,12:09,1059.25,1059.75,1059.00,1059.25,2584,946
06/07/2004,12:10,1059.50,1059.50,1059.25,1059.25,345,267
06/07/2004,12:11,1059.25,1059.25,1058.75,1059.00,33,539
06/07/2004,12:12,1059.00,1059.00,1058.75,1059.00,18,13
06/07/2004,12:13,1058.75,1059.25,1058.75,1059.25,1043,26
06/07/2004,12:14,1059.25,1059.25,1059.00,1059.25,45,4
06/07/2004,12:15,1059.25,1059.25,1059.00,1059.25,111,86
06/07/2004,12:16,1059.25,1059.25,1058.75,1058.75,197,914
06/07/2004,12:17,1058.75,1059.00,1058.75,1059.00,52,3
06/07/2004,12:18,1059.00,1059.00,1058.75,1059.00,133,7
06/07/2004,12:19,1058.75,1059.25,1058.75,1059.00,464,5
06/07/2004,12:20,1059.25,1059.25,1059.00,1059.00,11,4
06/07/2004,12:21,1059.25,1059.25,1059.00,1059.00,55,353
06/07/2004,12:22,1059.25,1059.75,1059.25,1059.25,876,194
06/07/2004,12:23,1059.25,1059.25,1058.75,1059.25,331,463
06/07/2004,12:24,1059.00,1059.50,1059.00,1059.25,258,154
06/07/2004,12:25,1059.25,1059.50,1059.25,1059.50,30,50
06/07/2004,12:26,1059.50,1059.50,1059.25,1059.50,14,275
06/07/2004,12:27,1059.25,1059.50,1059.00,1059.25,213,191
06/07/2004,12:28,1059.00,1059.25,1059.00,1059.00,1,357
06/07/2004,12:29,1059.25,1059.25,1059.00,1059.25,120,1
06/07/2004,12:30,1059.50,1059.75,1059.25,1059.50,698,81
06/07/2004,12:31,1059.25,1060.00,1059.25,1059.75,1576,417
06/07/2004,12:32,1059.50,1059.75,1059.25,1059.75,176,804
06/07/2004,12:33,1059.75,1060.00,1059.50,1059.75,702,185
06/07/2004,12:34,1059.75,1060.00,1059.50,1060.00,452,147
06/07/2004,12:35,1060.00,1060.00,1059.75,1059.75,231,91
06/07/2004,12:36,1060.00,1061.00,1059.75,1061.00,5561,590
06/07/2004,12:37,1061.00,1061.00,1060.50,1060.50,1694,770
06/07/2004,12:38,1060.75,1060.75,1060.50,1060.50,674,72
06/07/2004,12:39,1060.50,1060.75,1060.50,1060.50,16,892
06/07/2004,12:40,1060.50,1060.75,1060.50,1060.75,68,486
06/07/2004,12:41,1060.50,1061.00,1060.50,1060.75,549,65
06/07/2004,12:42,1060.75,1061.25,1060.75,1061.00,1271,745
06/07/2004,12:43,1060.75,1061.00,1060.75,1061.00,141,107
06/07/2004,12:44,1061.00,1061.00,1060.25,1060.25,18,1533
06/07/2004,12:45,1060.25,1060.50,1060.25,1060.50,105,124
06/07/2004,12:46,1060.50,1060.50,1060.00,1060.00,132,1318
06/07/2004,12:47,1060.25,1060.25,1060.00,1060.00,54,74
06/07/2004,12:48,1060.00,1060.75,1060.00,1060.25,782,388
06/07/2004,12:49,1060.50,1060.50,1060.00,1060.25,84,427
06/07/2004,12:50,1060.25,1060.50,1060.00,1060.50,336,33
06/07/2004,12:51,1060.25,1060.75,1060.25,1060.75,339,39
06/07/2004,12:52,1060.50,1060.75,1060.50,1060.50,196,323
06/07/2004,12:53,1060.50,1060.75,1060.25,1060.75,329,50
06/07/2004,12:54,1060.50,1060.75,1060.25,1060.50,58,130
06/07/2004,12:55,1060.50,1060.75,1060.25,1060.25,36,295
06/07/2004,12:56,1060.25,1060.25,1060.00,1060.25,245,267
06/07/2004,12:57,1060.25,1060.50,1060.25,1060.50,376,103
06/07/2004,12:58,1060.50,1061.25,1060.50,1061.00,1662,337
06/07/2004,12:59,1061.00,1061.25,1060.75,1061.00,685,120
06/07/2004,13:00,1061.00,1061.50,1060.75,1061.00,3037,1153
06/07/2004,13:01,1061.00,1061.00,1060.75,1060.75,374,383
06/07/2004,13:02,1060.75,1061.00,1060.75,1060.75,6,196
06/07/2004,13:03,1060.75,1061.00,1060.50,1060.75,268,266
06/07/2004,13:04,1060.75,1060.75,1060.50,1060.50,60,809
06/07/2004,13:05,1060.50,1060.75,1060.50,1060.50,6,293
06/07/2004,13:06,1060.50,1060.75,1060.25,1060.50,290,450
06/07/2004,13:07,1060.50,1060.75,1060.50,1060.50,2,96
06/07/2004,13:08,1060.50,1060.75,1060.25,1060.50,135,238
06/07/2004,13:09,1060.50,1060.75,1060.50,1060.50,2,227
06/07/2004,13:10,1060.50,1060.75,1060.25,1060.50,168,374
06/07/2004,13:11,1060.50,1060.75,1060.25,1060.25,115,259
06/07/2004,13:12,1060.25,1060.50,1060.25,1060.50,211,9
06/07/2004,13:13,1060.50,1060.75,1060.50,1060.50,158,141
06/07/2004,13:14,1060.50,1060.75,1060.50,1060.75,30,128
06/07/2004,13:15,1060.50,1060.75,1060.50,1060.50,93,188
06/07/2004,13:16,1060.50,1060.75,1060.25,1060.50,81,258
06/07/2004,13:17,1060.75,1060.75,1060.25,1060.25,39,344
06/07/2004,13:18,1060.25,1060.50,1060.25,1060.50,117,550
06/07/2004,13:19,1060.50,1060.50,1060.00,1060.00,139,347
06/07/2004,13:20,1060.00,1060.25,1060.00,1060.00,57,107
06/07/2004,13:21,1060.00,1060.25,1060.00,1060.25,280,87
06/07/2004,13:22,1060.00,1060.25,1060.00,1060.00,69,6
06/07/2004,13:23,1060.25,1060.25,1060.00,1060.00,11,37
06/07/2004,13:24,1060.25,1060.25,1060.00,1060.00,29,444
06/07/2004,13:25,1060.00,1060.25,1060.00,1060.25,330,15
06/07/2004,13:26,1060.25,1061.00,1060.25,1060.75,1857,302
06/07/2004,13:27,1061.00,1061.00,1060.75,1061.00,150,156
06/07/2004,13:28,1061.00,1061.00,1060.25,1060.75,389,803
06/07/2004,13:29,1060.75,1060.75,1060.50,1060.75,543,19
06/07/2004,13:30,1060.50,1060.75,1060.00,1060.00,56,1268
06/07/2004,13:31,1060.00,1060.25,1060.00,1060.00,150,186
06/07/2004,13:32,1060.25,1060.50,1060.00,1060.25,487,175
06/07/2004,13:33,1060.25,1060.25,1060.00,1060.00,27,17
06/07/2004,13:34,1060.25,1060.25,1059.75,1060.25,399,646
06/07/2004,13:35,1060.25,1060.50,1060.25,1060.50,146,4
06/07/2004,13:36,1060.25,1060.50,1060.25,1060.25,133,48
06/07/2004,13:37,1060.25,1061.00,1060.25,1060.75,1420,133
06/07/2004,13:38,1060.75,1061.00,1060.50,1060.75,327,62
06/07/2004,13:39,1060.75,1061.00,1060.50,1061.00,107,22
06/07/2004,13:40,1060.75,1061.00,1060.50,1060.75,231,253
06/07/2004,13:41,1060.75,1061.00,1060.50,1060.50,428,64
06/07/2004,13:42,1060.50,1061.00,1060.50,1060.75,302,466
06/07/2004,13:43,1061.00,1061.00,1060.75,1061.00,355,217
06/07/2004,13:44,1061.00,1061.00,1060.75,1061.00,14,394
06/07/2004,13:45,1061.00,1061.25,1060.75,1061.00,876,78
06/07/2004,13:46,1061.00,1061.50,1061.00,1061.25,3197,925
06/07/2004,13:47,1061.25,1061.75,1061.00,1061.50,1638,585
06/07/2004,13:48,1061.50,1061.75,1061.25,1061.25,1114,354
06/07/2004,13:49,1061.25,1061.50,1061.25,1061.25,217,1127
06/07/2004,13:50,1061.25,1061.50,1061.25,1061.25,64,980
06/07/2004,13:51,1061.50,1062.00,1061.25,1062.00,680,357
06/07/2004,13:52,1062.00,1062.25,1061.75,1061.75,2265,1274
06/07/2004,13:53,1061.75,1062.00,1061.75,1061.75,484,634
06/07/2004,13:54,1061.75,1062.25,1061.75,1062.00,550,310
06/07/2004,13:55,1062.00,1062.75,1062.00,1062.00,2681,2010
06/07/2004,13:56,1062.25,1062.50,1062.00,1062.25,533,260
06/07/2004,13:57,1062.25,1062.75,1062.25,1062.75,1770,984
06/07/2004,13:58,1062.75,1063.50,1062.50,1062.75,4391,1355
06/07/2004,13:59,1063.00,1063.00,1062.75,1062.75,345,1091
06/07/2004,14:00,1062.75,1063.00,1062.75,1062.75,141,864
06/07/2004,14:01,1063.00,1063.25,1062.75,1063.00,827,254
06/07/2004,14:02,1063.25,1063.50,1063.00,1063.25,1568,1069
06/07/2004,14:03,1063.00,1063.25,1063.00,1063.25,526,89
06/07/2004,14:04,1063.25,1063.25,1063.00,1063.25,616,502
06/07/2004,14:05,1063.00,1063.50,1062.75,1063.00,965,1059
06/07/2004,14:06,1062.75,1063.00,1062.75,1062.75,132,1125
06/07/2004,14:07,1062.75,1063.00,1062.75,1062.75,386,886
06/07/2004,14:08,1062.75,1063.00,1062.75,1062.75,326,420
06/07/2004,14:09,1063.00,1063.25,1062.75,1063.00,365,165
06/07/2004,14:10,1062.75,1063.25,1062.50,1063.25,527,303
06/07/2004,14:11,1063.00,1063.25,1063.00,1063.00,335,111
06/07/2004,14:12,1063.00,1063.00,1062.75,1062.75,23,482
06/07/2004,14:13,1063.00,1063.00,1062.75,1062.75,195,389
06/07/2004,14:14,1063.00,1063.00,1062.75,1062.75,151,1147
06/07/2004,14:15,1062.75,1063.00,1062.75,1062.75,183,443
06/07/2004,14:16,1062.75,1063.00,1062.75,1062.75,86,273
06/07/2004,14:17,1062.75,1063.00,1062.75,1062.75,8,509
06/07/2004,14:18,1062.75,1064.00,1062.75,1064.00,4217,292
06/07/2004,14:19,1063.75,1064.25,1063.50,1063.75,1011,1052
06/07/2004,14:20,1063.75,1064.00,1063.50,1063.75,760,920
06/07/2004,14:21,1063.50,1063.75,1063.25,1063.50,518,951
06/07/2004,14:22,1063.50,1064.00,1063.50,1063.50,769,154
06/07/2004,14:23,1063.75,1063.75,1063.00,1063.00,175,1343
06/07/2004,14:24,1063.00,1063.25,1063.00,1063.00,158,877
06/07/2004,14:25,1063.00,1063.25,1063.00,1063.00,133,118
06/07/2004,14:26,1063.25,1063.50,1063.00,1063.50,1509,962
06/07/2004,14:27,1063.50,1064.00,1063.50,1063.75,2038,560
06/07/2004,14:28,1063.75,1064.00,1063.50,1064.00,1431,123
06/07/2004,14:29,1064.00,1064.00,1063.50,1063.75,510,915
06/07/2004,14:30,1064.00,1064.75,1063.75,1064.50,4167,1467
06/07/2004,14:31,1064.50,1064.75,1064.25,1064.25,1161,388
06/07/2004,14:32,1064.25,1064.50,1064.00,1064.25,1209,2184
06/07/2004,14:33,1064.25,1064.75,1064.00,1064.75,1275,713
06/07/2004,14:34,1064.50,1064.75,1064.25,1064.50,355,776
06/07/2004,14:35,1064.25,1064.75,1064.25,1064.25,598,402
06/07/2004,14:36,1064.50,1064.50,1064.00,1064.25,884,681
06/07/2004,14:37,1064.25,1064.50,1064.00,1064.25,193,581
06/07/2004,14:38,1064.00,1064.25,1064.00,1064.00,239,548
06/07/2004,14:39,1064.00,1064.25,1064.00,1064.00,269,891
06/07/2004,14:40,1064.00,1064.25,1064.00,1064.25,43,1096
06/07/2004,14:41,1064.25,1064.25,1064.00,1064.00,317,101
06/07/2004,14:42,1064.25,1064.25,1064.00,1064.25,28,1103
06/07/2004,14:43,1064.00,1064.25,1064.00,1064.25,75,127
06/07/2004,14:44,1064.00,1064.25,1064.00,1064.25,333,646
06/07/2004,14:45,1064.25,1064.25,1064.00,1064.25,109,97
06/07/2004,14:46,1064.25,1064.75,1064.00,1064.50,3069,137
06/07/2004,14:47,1064.50,1065.25,1064.50,1065.00,4119,973
06/07/2004,14:48,1065.25,1065.25,1064.75,1065.00,794,629
06/07/2004,14:49,1065.00,1065.25,1064.75,1065.00,870,189
06/07/2004,14:50,1065.00,1065.25,1064.75,1065.00,1366,905
06/07/2004,14:51,1065.00,1065.50,1065.00,1065.00,1518,2380
06/07/2004,14:52,1065.00,1065.50,1064.75,1065.25,2208,1257
06/07/2004,14:53,1065.50,1065.50,1065.00,1065.25,784,965
06/07/2004,14:54,1065.25,1066.00,1065.25,1065.50,5565,1607
06/07/2004,14:55,1065.50,1065.75,1065.25,1065.50,1269,350
06/07/2004,14:56,1065.50,1065.75,1065.25,1065.25,2025,668
06/07/2004,14:57,1065.25,1065.50,1065.25,1065.25,149,2445
06/07/2004,14:58,1065.50,1065.50,1065.25,1065.25,241,1446
06/07/2004,14:59,1065.50,1065.50,1065.00,1065.50,622,1253
06/07/2004,15:00,1065.25,1065.50,1065.25,1065.50,3655,1237
06/07/2004,15:01,1065.50,1067.25,1065.50,1066.25,7056,3886
06/07/2004,15:02,1066.50,1066.75,1066.25,1066.25,804,1808
06/07/2004,15:03,1066.25,1066.75,1066.25,1066.25,698,2818
06/07/2004,15:04,1066.50,1066.50,1066.25,1066.25,437,458
06/07/2004,15:05,1066.50,1066.75,1066.25,1066.50,718,432
06/07/2004,15:06,1066.75,1066.75,1066.25,1066.25,530,1180
06/07/2004,15:07,1066.25,1066.50,1066.00,1066.00,153,987
06/07/2004,15:08,1066.25,1066.25,1066.00,1066.00,289,687
06/07/2004,15:09,1066.00,1066.50,1066.00,1066.25,828,351
06/07/2004,15:10,1066.25,1066.50,1066.00,1066.00,542,1140
06/07/2004,15:11,1066.00,1066.25,1065.75,1065.75,402,1345
06/07/2004,15:12,1065.75,1066.00,1065.75,1066.00,1384,311
06/07/2004,15:13,1065.75,1066.25,1065.50,1066.00,1015,1309
06/07/2004,15:14,1065.75,1066.00,1065.75,1065.75,376,1038
06/07/2004,15:15,1065.75,1066.00,1065.50,1065.50,1503,2849
06/07/2004,15:16,1065.50,1065.75,1065.50,1065.50,211,10
06/07/2004,15:31,1065.50,1065.75,1065.25,1065.25,110,358
06/07/2004,15:32,1065.25,1065.25,1064.75,1065.25,77,239
06/07/2004,15:33,1065.00,1065.25,1064.75,1065.00,19,179
06/07/2004,15:34,1065.00,1065.25,1064.75,1065.00,255,8
06/07/2004,15:35,1065.00,1065.00,1064.75,1064.75,0,180
06/07/2004,15:36,1065.00,1065.25,1064.75,1064.75,61,73
06/07/2004,15:37,1065.00,1065.00,1064.75,1064.75,71,2
06/07/2004,15:38,1064.75,1064.75,1064.75,1064.75,0,325
06/07/2004,15:39,1064.75,1065.00,1064.50,1064.75,116,130
06/07/2004,15:40,1064.75,1064.75,1064.75,1064.75,0,23
06/07/2004,15:41,1065.00,1065.00,1064.50,1064.75,19,102
06/07/2004,15:42,1064.75,1064.75,1064.75,1064.75,59,0
06/07/2004,15:43,1064.75,1064.75,1064.75,1064.75,46,0
06/07/2004,15:44,1064.75,1064.75,1064.75,1064.75,5,0
06/07/2004,15:45,1064.75,1064.75,1064.75,1064.75,2,0
06/07/2004,15:46,1064.75,1065.00,1064.75,1064.75,6,5
06/07/2004,15:47,1064.75,1065.00,1064.75,1064.75,30,6
06/07/2004,15:48,1065.00,1065.00,1065.00,1065.00,226,0
06/07/2004,15:49,1065.00,1065.50,1065.00,1065.25,452,26
06/07/2004,15:50,1065.25,1065.25,1065.25,1065.25,0,65
06/07/2004,15:51,1065.25,1065.25,1065.00,1065.25,8,76
06/07/2004,15:52,1065.25,1065.25,1065.25,1065.25,14,0
06/07/2004,15:53,1065.25,1065.50,1065.00,1065.50,6,2
06/07/2004,15:54,1065.25,1065.50,1065.00,1065.25,2,5
06/07/2004,15:55,1065.25,1065.25,1065.25,1065.25,0,20
06/07/2004,15:57,1065.25,1065.25,1065.25,1065.25,0,11
06/07/2004,15:58,1065.50,1065.50,1065.25,1065.25,2,1
06/07/2004,15:59,1065.25,1065.25,1065.25,1065.25,0,16
06/07/2004,16:00,1065.25,1065.25,1065.25,1065.25,0,9
06/07/2004,17:01,1065.25,1065.25,1065.00,1065.25,27,33
06/07/2004,17:02,1065.25,1065.25,1065.25,1065.25,13,0
06/07/2004,17:03,1065.25,1065.25,1065.25,1065.25,11,0
06/07/2004,17:04,1065.25,1065.25,1065.00,1065.25,10,1
06/07/2004,17:06,1065.25,1065.50,1065.25,1065.50,56,0
06/07/2004,17:07,1065.50,1065.50,1065.50,1065.50,5,0
06/07/2004,17:08,1065.50,1065.50,1065.50,1065.50,39,0
06/07/2004,17:09,1065.50,1065.50,1065.50,1065.50,1,0
06/07/2004,17:10,1065.50,1065.50,1065.50,1065.50,14,0
06/07/2004,17:11,1065.50,1065.50,1065.50,1065.50,14,0
06/07/2004,17:13,1065.50,1065.50,1065.50,1065.50,2,0
06/07/2004,17:14,1065.50,1065.50,1065.50,1065.50,5,0
06/07/2004,17:15,1065.75,1065.75,1065.75,1065.75,14,0
06/07/2004,17:18,1065.75,1065.75,1065.75,1065.75,1,0
06/07/2004,17:19,1065.75,1065.75,1065.75,1065.75,5,0
06/07/2004,17:21,1065.50,1065.75,1065.50,1065.75,7,2
06/07/2004,17:23,1065.75,1065.75,1065.75,1065.75,5,0
06/07/2004,17:25,1065.75,1065.75,1065.75,1065.75,2,0
06/07/2004,17:26,1065.50,1065.50,1065.50,1065.50,0,1
06/07/2004,17:27,1065.50,1065.50,1065.50,1065.50,0,1
06/07/2004,17:28,1065.75,1065.75,1065.75,1065.75,16,0
06/07/2004,17:29,1065.75,1065.75,1065.75,1065.75,1,0
06/07/2004,17:30,1065.75,1065.75,1065.75,1065.75,4,0
06/07/2004,17:31,1065.50,1065.50,1065.50,1065.50,0,2
06/07/2004,17:32,1065.50,1065.50,1065.50,1065.50,0,3
06/07/2004,17:33,1065.50,1065.50,1065.50,1065.50,0,3
06/07/2004,17:34,1065.50,1065.50,1065.50,1065.50,0,2
06/07/2004,17:35,1065.50,1065.50,1065.50,1065.50,0,6
06/07/2004,17:36,1065.50,1065.50,1065.50,1065.50,0,1
06/07/2004,17:37,1065.75,1065.75,1065.75,1065.75,13,0
06/07/2004,17:38,1065.50,1065.50,1065.50,1065.50,0,3
06/07/2004,17:39,1065.50,1065.50,1065.50,1065.50,0,2
06/07/2004,17:40,1065.50,1065.50,1065.50,1065.50,0,4
06/07/2004,17:41,1065.50,1065.50,1065.50,1065.50,0,5
06/07/2004,17:42,1065.50,1065.50,1065.50,1065.50,0,4
06/07/2004,17:49,1065.50,1065.50,1065.50,1065.50,0,2
06/07/2004,17:54,1065.75,1065.75,1065.75,1065.75,3,0
06/07/2004,17:55,1065.75,1065.75,1065.75,1065.75,2,0
06/07/2004,17:56,1065.50,1065.50,1065.50,1065.50,0,1
06/07/2004,17:57,1065.75,1065.75,1065.75,1065.75,3,0
06/07/2004,17:59,1065.50,1065.50,1065.50,1065.50,0,5
06/07/2004,18:01,1065.50,1065.50,1065.50,1065.50,0,2
06/07/2004,18:08,1065.50,1065.50,1065.50,1065.50,0,1
06/07/2004,18:11,1065.50,1065.50,1065.50,1065.50,0,4
06/07/2004,18:12,1065.75,1065.75,1065.75,1065.75,5,0
06/07/2004,18:16,1065.50,1065.50,1065.50,1065.50,0,1
06/07/2004,18:17,1065.50,1065.50,1065.50,1065.50,0,1
06/07/2004,18:18,1065.50,1065.50,1065.50,1065.50,0,5
06/07/2004,18:19,1065.50,1065.50,1065.50,1065.50,0,5
06/07/2004,18:21,1065.75,1065.75,1065.50,1065.50,1,2
06/07/2004,18:22,1065.50,1065.50,1065.50,1065.50,0,15
06/07/2004,18:23,1065.75,1065.75,1065.75,1065.75,2,0
06/07/2004,18:24,1065.75,1065.75,1065.50,1065.50,25,5
06/07/2004,18:27,1065.50,1065.50,1065.50,1065.50,0,4
06/07/2004,18:28,1065.75,1065.75,1065.75,1065.75,1,0
06/07/2004,18:29,1065.75,1065.75,1065.75,1065.75,3,0
06/07/2004,18:30,1065.75,1065.75,1065.75,1065.75,20,0
06/07/2004,18:32,1065.75,1065.75,1065.50,1065.50,2,1
06/07/2004,18:33,1065.75,1065.75,1065.75,1065.75,14,0
06/07/2004,18:34,1065.75,1066.00,1065.75,1066.00,16,0
06/07/2004,18:35,1066.00,1066.00,1066.00,1066.00,2,0
06/07/2004,18:36,1065.75,1065.75,1065.75,1065.75,0,2
06/07/2004,18:37,1065.75,1065.75,1065.75,1065.75,0,11
06/07/2004,18:38,1065.75,1065.75,1065.75,1065.75,0,7
06/07/2004,18:39,1065.50,1065.50,1065.50,1065.50,0,1
06/07/2004,18:40,1065.75,1065.75,1065.75,1065.75,40,0
06/07/2004,18:42,1065.75,1065.75,1065.75,1065.75,1,0
06/07/2004,18:44,1066.00,1066.00,1066.00,1066.00,1,0
06/07/2004,18:47,1065.75,1066.00,1065.75,1066.00,1,1
06/07/2004,18:49,1065.75,1066.00,1065.75,1066.00,1,1
06/07/2004,18:51,1065.75,1065.75,1065.75,1065.75,0,4
06/07/2004,18:54,1065.75,1065.75,1065.75,1065.75,0,2
06/07/2004,18:55,1065.75,1065.75,1065.75,1065.75,0,1
06/07/2004,18:56,1065.75,1065.75,1065.75,1065.75,0,1
06/07/2004,18:57,1065.75,1065.75,1065.75,1065.75,0,10
06/07/2004,18:59,1065.75,1065.75,1065.75,1065.75,0,1
06/07/2004,19:00,1065.75,1065.75,1065.75,1065.75,0,1
06/07/2004,19:01,1065.75,1066.00,1065.75,1066.00,1,1
06/07/2004,19:02,1066.00,1066.00,1066.00,1066.00,19,0
06/07/2004,19:04,1065.75,1066.00,1065.75,1065.75,1,20
06/07/2004,19:05,1065.75,1065.75,1065.75,1065.75,0,22
06/07/2004,19:06,1065.50,1065.50,1065.50,1065.50,0,78
06/07/2004,19:07,1065.50,1065.50,1065.50,1065.50,0,6
06/07/2004,19:08,1065.25,1065.25,1065.25,1065.25,0,20
06/07/2004,19:09,1065.00,1065.25,1065.00,1065.25,1,1
06/07/2004,19:11,1065.25,1065.25,1065.25,1065.25,1,0
06/07/2004,19:12,1065.25,1065.25,1065.25,1065.25,1,0
06/07/2004,19:13,1065.00,1065.00,1065.00,1065.00,0,10
06/07/2004,19:15,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,19:17,1065.25,1065.25,1065.25,1065.25,1,0
06/07/2004,19:18,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,19:21,1065.00,1065.25,1065.00,1065.25,2,2
06/07/2004,19:23,1065.25,1065.25,1065.25,1065.25,1,0
06/07/2004,19:26,1065.25,1065.25,1065.25,1065.25,1,0
06/07/2004,19:27,1065.00,1065.00,1065.00,1065.00,0,5
06/07/2004,19:30,1065.00,1065.00,1065.00,1065.00,0,2
06/07/2004,19:33,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,19:38,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,19:43,1065.00,1065.25,1065.00,1065.25,10,30
06/07/2004,19:44,1065.25,1065.25,1065.25,1065.25,1,0
06/07/2004,19:45,1065.25,1065.25,1065.25,1065.25,2,0
06/07/2004,19:46,1065.25,1065.25,1065.25,1065.25,1,0
06/07/2004,19:47,1065.25,1065.25,1065.25,1065.25,4,0
06/07/2004,19:48,1065.25,1065.25,1065.25,1065.25,2,0
06/07/2004,19:52,1065.00,1065.00,1065.00,1065.00,0,5
06/07/2004,19:53,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,19:57,1065.00,1065.00,1065.00,1065.00,0,16
06/07/2004,20:00,1065.00,1065.25,1064.75,1064.75,4,36
06/07/2004,20:01,1064.75,1064.75,1064.75,1064.75,0,1
06/07/2004,20:02,1065.00,1065.00,1065.00,1065.00,1,0
06/07/2004,20:03,1065.00,1065.00,1065.00,1065.00,10,0
06/07/2004,20:05,1065.00,1065.00,1065.00,1065.00,5,0
06/07/2004,20:07,1065.00,1065.00,1065.00,1065.00,1,0
06/07/2004,20:08,1065.00,1065.00,1065.00,1065.00,3,0
06/07/2004,20:10,1065.00,1065.00,1065.00,1065.00,10,0
06/07/2004,20:18,1065.00,1065.25,1065.00,1065.25,31,0
06/07/2004,20:19,1065.25,1065.25,1065.25,1065.25,1,0
06/07/2004,20:22,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,20:24,1065.00,1065.00,1065.00,1065.00,0,15
06/07/2004,20:25,1065.00,1065.00,1065.00,1065.00,0,6
06/07/2004,20:26,1065.00,1065.00,1065.00,1065.00,0,6
06/07/2004,20:27,1065.00,1065.00,1065.00,1065.00,0,9
06/07/2004,20:32,1065.00,1065.00,1064.75,1065.00,10,2
06/07/2004,20:33,1064.75,1064.75,1064.75,1064.75,0,2
06/07/2004,20:34,1065.00,1065.00,1065.00,1065.00,3,0
06/07/2004,20:35,1065.00,1065.00,1064.75,1064.75,10,34
06/07/2004,20:38,1064.75,1064.75,1064.75,1064.75,0,1
06/07/2004,20:39,1065.00,1065.00,1064.75,1064.75,2,36
06/07/2004,20:40,1064.75,1064.75,1064.75,1064.75,0,1
06/07/2004,20:44,1064.75,1064.75,1064.75,1064.75,0,1
06/07/2004,20:45,1065.00,1065.00,1065.00,1065.00,1,0
06/07/2004,20:47,1064.75,1064.75,1064.75,1064.75,0,26
06/07/2004,20:48,1064.75,1064.75,1064.75,1064.75,0,30
06/07/2004,20:49,1064.75,1064.75,1064.75,1064.75,0,5
06/07/2004,20:50,1064.75,1064.75,1064.75,1064.75,0,1
06/07/2004,20:51,1064.50,1064.50,1064.50,1064.50,0,1
06/07/2004,20:52,1064.50,1064.75,1064.50,1064.75,1,20
06/07/2004,20:54,1064.50,1064.50,1064.50,1064.50,0,35
06/07/2004,20:55,1064.50,1064.50,1064.50,1064.50,0,1
06/07/2004,20:56,1064.50,1064.50,1064.50,1064.50,0,1
06/07/2004,20:57,1064.50,1064.50,1064.50,1064.50,0,20
06/07/2004,20:58,1064.75,1064.75,1064.50,1064.75,23,1
06/07/2004,20:59,1064.75,1064.75,1064.75,1064.75,25,0
06/07/2004,21:01,1065.00,1065.00,1065.00,1065.00,1,0
06/07/2004,21:05,1065.00,1065.00,1065.00,1065.00,1,0
06/07/2004,21:06,1064.75,1064.75,1064.75,1064.75,0,23
06/07/2004,21:07,1064.75,1064.75,1064.50,1064.50,0,101
06/07/2004,21:08,1064.50,1064.50,1064.50,1064.50,0,75
06/07/2004,21:09,1064.50,1064.50,1064.50,1064.50,0,35
06/07/2004,21:10,1064.75,1064.75,1064.75,1064.75,12,0
06/07/2004,21:11,1064.75,1064.75,1064.75,1064.75,5,0
06/07/2004,21:12,1064.75,1064.75,1064.75,1064.75,1,0
06/07/2004,21:14,1064.75,1064.75,1064.75,1064.75,2,0
06/07/2004,21:19,1065.00,1065.00,1065.00,1065.00,1,0
06/07/2004,21:27,1065.00,1065.00,1065.00,1065.00,1,0
06/07/2004,21:30,1065.00,1065.00,1065.00,1065.00,10,0
06/07/2004,21:31,1065.00,1065.00,1065.00,1065.00,1,0
06/07/2004,21:32,1065.00,1065.00,1065.00,1065.00,5,0
06/07/2004,21:33,1065.00,1065.25,1065.00,1065.25,20,0
06/07/2004,21:34,1065.00,1065.00,1065.00,1065.00,0,3
06/07/2004,21:36,1064.75,1064.75,1064.75,1064.75,0,4
06/07/2004,21:43,1065.00,1065.00,1065.00,1065.00,25,0
06/07/2004,21:58,1065.25,1065.25,1065.25,1065.25,1,0
06/07/2004,22:02,1065.25,1065.25,1065.25,1065.25,2,0
06/07/2004,22:04,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,22:06,1065.25,1065.25,1065.25,1065.25,3,0
06/07/2004,22:09,1065.25,1065.25,1065.25,1065.25,1,0
06/07/2004,22:12,1065.25,1065.25,1065.25,1065.25,1,0
06/07/2004,22:13,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,22:18,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,22:21,1065.25,1065.25,1065.25,1065.25,6,0
06/07/2004,22:29,1065.00,1065.00,1065.00,1065.00,0,2
06/07/2004,22:35,1065.00,1065.00,1065.00,1065.00,0,6
06/07/2004,22:36,1065.00,1065.00,1065.00,1065.00,0,2
06/07/2004,22:37,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,22:40,1065.25,1065.25,1065.25,1065.25,5,0
06/07/2004,22:42,1065.25,1065.25,1065.25,1065.25,6,0
06/07/2004,22:44,1065.25,1065.25,1065.25,1065.25,2,0
06/07/2004,22:45,1065.25,1065.25,1065.25,1065.25,2,0
06/07/2004,22:46,1065.25,1065.25,1065.25,1065.25,14,0
06/07/2004,22:50,1065.25,1065.25,1065.00,1065.00,1,100
06/07/2004,22:53,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,22:54,1065.25,1065.25,1065.25,1065.25,4,0
06/07/2004,22:59,1065.00,1065.00,1065.00,1065.00,0,25
06/07/2004,23:02,1065.00,1065.00,1065.00,1065.00,0,1
06/07/2004,23:05,1065.25,1065.25,1065.00,1065.00,2,1
06/07/2004,23:10,1065.00,1065.00,1065.00,1065.00,0,3
06/07/2004,23:15,1065.25,1065.25,1065.25,1065.25,2,0
06/07/2004,23:20,1065.25,1065.25,1065.25,1065.25,12,0
06/07/2004,23:23,1065.25,1065.25,1065.25,1065.25,13,0
06/07/2004,23:24,1065.50,1065.75,1065.50,1065.75,45,6
06/07/2004,23:26,1065.50,1065.50,1065.25,1065.25,0,8
06/07/2004,23:27,1065.75,1065.75,1065.75,1065.75,1,0
06/07/2004,23:28,1065.50,1065.75,1065.50,1065.75,1,1
06/07/2004,23:29,1065.50,1065.75,1065.50,1065.75,1,18
06/07/2004,23:30,1065.50,1065.50,1065.50,1065.50,0,20
06/07/2004,23:39,1065.50,1065.50,1065.50,1065.50,0,10
06/07/2004,23:40,1065.50,1065.50,1065.50,1065.50,0,2
06/07/2004,23:41,1065.50,1065.50,1065.25,1065.25,0,11
06/07/2004,23:45,1065.50,1065.50,1065.50,1065.50,10,0
06/07/2004,23:47,1065.25,1065.25,1065.25,1065.25,0,1
06/07/2004,23:58,1065.50,1065.50,1065.50,1065.50,5,0
06/07/2004,23:59,1065.50,1065.50,1065.50,1065.50,2,0
06/08/2004,00:01,1065.50,1065.50,1065.50,1065.50,2,0
06/08/2004,00:02,1065.50,1065.50,1065.50,1065.50,5,0
06/08/2004,00:25,1065.50,1065.50,1065.50,1065.50,1,0
06/08/2004,00:30,1065.25,1065.25,1065.25,1065.25,0,2
06/08/2004,00:31,1065.25,1065.25,1065.25,1065.25,0,5
06/08/2004,00:36,1065.25,1065.25,1065.25,1065.25,0,1
06/08/2004,00:38,1065.25,1065.25,1065.25,1065.25,0,1
06/08/2004,00:42,1065.50,1065.50,1065.50,1065.50,35,0
06/08/2004,00:44,1065.50,1065.50,1065.50,1065.50,2,0
06/08/2004,00:57,1065.75,1065.75,1065.50,1065.50,1,1
06/08/2004,01:02,1065.50,1065.50,1065.50,1065.50,0,25
06/08/2004,01:03,1065.50,1065.50,1065.50,1065.50,0,1
06/08/2004,01:04,1065.75,1065.75,1065.75,1065.75,4,0
06/08/2004,01:05,1065.75,1065.75,1065.75,1065.75,2,0
06/08/2004,01:08,1065.75,1066.25,1065.75,1066.25,245,15
06/08/2004,01:09,1066.00,1066.00,1066.00,1066.00,0,15
06/08/2004,01:10,1066.00,1066.00,1066.00,1066.00,0,1
06/08/2004,01:11,1066.00,1066.25,1066.00,1066.00,8,13
06/08/2004,01:12,1066.00,1066.00,1066.00,1066.00,0,1
06/08/2004,01:14,1065.75,1065.75,1065.50,1065.50,0,151
06/08/2004,01:15,1065.25,1065.50,1065.25,1065.50,1,107
06/08/2004,01:17,1065.25,1065.25,1065.25,1065.25,0,47
06/08/2004,01:18,1065.25,1065.25,1065.25,1065.25,0,10
06/08/2004,01:19,1065.25,1065.25,1065.25,1065.25,0,2
06/08/2004,01:21,1065.25,1065.25,1065.25,1065.25,0,35
06/08/2004,01:24,1065.25,1065.25,1065.25,1065.25,0,5
06/08/2004,01:25,1065.00,1065.25,1065.00,1065.00,2,11
06/08/2004,01:26,1065.00,1065.00,1065.00,1065.00,0,25
06/08/2004,01:27,1065.00,1065.00,1065.00,1065.00,0,2
06/08/2004,01:29,1065.00,1065.25,1065.00,1065.25,1,5
06/08/2004,01:30,1065.00,1065.25,1065.00,1065.25,8,3
06/08/2004,01:31,1065.00,1065.25,1065.00,1065.25,2,1
06/08/2004,01:32,1065.25,1065.25,1065.00,1065.25,3,129
06/08/2004,01:33,1065.00,1065.00,1065.00,1065.00,0,1
06/08/2004,01:35,1065.25,1065.25,1065.25,1065.25,2,0
06/08/2004,01:36,1065.00,1065.00,1065.00,1065.00,0,64
06/08/2004,01:37,1064.75,1065.00,1064.75,1065.00,4,6
06/08/2004,01:38,1065.00,1065.00,1065.00,1065.00,2,0
06/08/2004,01:39,1064.75,1064.75,1064.75,1064.75,0,126
06/08/2004,01:40,1064.75,1064.75,1064.75,1064.75,0,102
06/08/2004,01:41,1064.75,1064.75,1064.75,1064.75,0,5
06/08/2004,01:42,1064.50,1064.50,1064.50,1064.50,0,1
06/08/2004,01:43,1064.50,1064.75,1064.50,1064.75,32,4
06/08/2004,01:44,1064.75,1064.75,1064.75,1064.75,20,0
06/08/2004,01:45,1064.75,1064.75,1064.75,1064.75,31,0
06/08/2004,01:46,1064.75,1064.75,1064.75,1064.75,5,0
06/08/2004,01:47,1064.75,1064.75,1064.75,1064.75,7,0
06/08/2004,01:48,1064.75,1064.75,1064.50,1064.50,10,190
06/08/2004,01:49,1064.50,1064.50,1064.50,1064.50,0,28
06/08/2004,01:52,1064.50,1064.50,1064.50,1064.50,0,207
06/08/2004,01:53,1064.50,1064.50,1064.50,1064.50,0,11
06/08/2004,01:54,1064.50,1064.50,1064.50,1064.50,0,1
06/08/2004,01:55,1064.50,1064.50,1064.25,1064.25,0,59
06/08/2004,01:56,1064.50,1064.50,1064.25,1064.25,3,2
06/08/2004,01:57,1064.50,1064.50,1064.25,1064.25,2,10
06/08/2004,01:58,1064.25,1064.50,1064.25,1064.50,1,36
06/08/2004,01:59,1064.50,1064.50,1064.25,1064.25,1,21
06/08/2004,02:00,1064.50,1064.50,1064.50,1064.50,1,0
06/08/2004,02:01,1064.25,1064.50,1064.25,1064.50,24,3
06/08/2004,02:02,1064.50,1064.50,1064.50,1064.50,1,0
06/08/2004,02:03,1064.50,1064.50,1064.25,1064.25,50,5
06/08/2004,02:04,1064.50,1064.50,1064.00,1064.25,72,802
06/08/2004,02:05,1064.25,1064.50,1064.25,1064.50,176,0
06/08/2004,02:06,1064.50,1064.75,1064.25,1064.75,138,6
06/08/2004,02:07,1064.75,1065.00,1064.75,1064.75,69,35
06/08/2004,02:08,1065.00,1065.00,1064.75,1064.75,5,100
06/08/2004,02:09,1064.50,1064.50,1064.50,1064.50,0,49
06/08/2004,02:10,1064.75,1064.75,1064.75,1064.75,19,0
06/08/2004,02:11,1064.75,1064.75,1064.75,1064.75,49,0
06/08/2004,02:12,1064.75,1064.75,1064.75,1064.75,61,0
06/08/2004,02:13,1064.50,1064.50,1064.50,1064.50,0,35
06/08/2004,02:14,1064.50,1064.75,1064.50,1064.75,2,29
06/08/2004,02:15,1064.50,1064.50,1064.50,1064.50,0,159
06/08/2004,02:16,1064.75,1064.75,1064.75,1064.75,1,0
06/08/2004,02:18,1064.75,1064.75,1064.75,1064.75,12,0
06/08/2004,02:19,1064.50,1064.50,1064.50,1064.50,0,3
06/08/2004,02:20,1064.50,1064.50,1064.50,1064.50,0,187
06/08/2004,02:21,1064.50,1064.50,1064.50,1064.50,0,10
06/08/2004,02:22,1064.50,1064.50,1064.25,1064.25,0,29
06/08/2004,02:23,1064.50,1064.50,1064.50,1064.50,114,0
06/08/2004,02:24,1064.50,1064.50,1064.50,1064.50,33,0
06/08/2004,02:25,1064.50,1064.50,1064.50,1064.50,68,0
06/08/2004,02:26,1064.25,1064.50,1064.25,1064.50,26,1
06/08/2004,02:27,1064.75,1064.75,1064.75,1064.75,1,0
06/08/2004,02:28,1064.50,1064.50,1064.25,1064.25,0,9
06/08/2004,02:29,1064.25,1064.50,1064.25,1064.50,57,20
06/08/2004,02:30,1064.50,1065.50,1064.50,1065.00,510,135
06/08/2004,02:31,1065.00,1065.25,1064.75,1065.00,216,111
06/08/2004,02:32,1065.00,1065.00,1065.00,1065.00,0,10
06/08/2004,02:33,1064.75,1064.75,1064.75,1064.75,0,88
06/08/2004,02:34,1064.75,1064.75,1064.75,1064.75,0,12
06/08/2004,02:35,1064.75,1064.75,1064.75,1064.75,0,7
06/08/2004,02:36,1065.00,1065.00,1065.00,1065.00,34,0
06/08/2004,02:37,1065.00,1065.25,1065.00,1065.25,33,0
06/08/2004,02:38,1065.25,1065.25,1064.75,1065.00,7,67
06/08/2004,02:39,1064.75,1064.75,1064.75,1064.75,0,7
06/08/2004,02:40,1064.75,1064.75,1064.75,1064.75,0,7
06/08/2004,02:41,1064.75,1065.00,1064.75,1065.00,1,25
06/08/2004,02:42,1064.75,1064.75,1064.75,1064.75,0,17
06/08/2004,02:43,1064.75,1064.75,1064.75,1064.75,0,6
06/08/2004,02:44,1064.75,1064.75,1064.75,1064.75,0,7
06/08/2004,02:45,1064.75,1064.75,1064.75,1064.75,0,1
06/08/2004,02:46,1064.75,1064.75,1064.75,1064.75,0,12
06/08/2004,02:47,1064.75,1064.75,1064.50,1064.75,13,5
06/08/2004,02:48,1064.75,1064.75,1064.75,1064.75,18,0
06/08/2004,02:49,1065.00,1065.00,1064.50,1064.50,1,32
06/08/2004,02:50,1064.50,1064.50,1064.25,1064.25,0,145
06/08/2004,02:51,1064.25,1064.25,1064.25,1064.25,0,14
06/08/2004,02:52,1064.25,1064.25,1064.25,1064.25,0,7
06/08/2004,02:53,1064.25,1064.25,1064.00,1064.25,12,177
06/08/2004,02:54,1064.25,1064.25,1064.00,1064.00,21,52
06/08/2004,02:55,1064.00,1064.25,1064.00,1064.25,23,60
06/08/2004,02:56,1064.00,1064.00,1064.00,1064.00,0,1
06/08/2004,02:57,1064.25,1064.25,1064.00,1064.00,1,8
06/08/2004,02:58,1064.25,1064.25,1063.75,1063.75,12,288
06/08/2004,02:59,1064.00,1064.00,1063.50,1063.75,21,79
06/08/2004,03:00,1063.75,1063.75,1063.75,1063.75,25,0
06/08/2004,03:01,1064.00,1064.00,1063.75,1063.75,81,12
06/08/2004,03:02,1063.75,1063.75,1063.75,1063.75,0,12
06/08/2004,03:03,1063.75,1064.00,1063.75,1064.00,1,5
06/08/2004,03:04,1063.75,1064.00,1063.75,1064.00,20,9
06/08/2004,03:05,1064.00,1064.00,1064.00,1064.00,16,0
06/08/2004,03:06,1064.00,1064.00,1064.00,1064.00,3,0
06/08/2004,03:07,1064.25,1064.25,1064.00,1064.00,1,18
06/08/2004,03:08,1064.00,1064.00,1064.00,1064.00,0,32
06/08/2004,03:09,1064.00,1064.25,1064.00,1064.25,70,2
06/08/2004,03:10,1064.00,1064.00,1064.00,1064.00,0,8
06/08/2004,03:11,1064.25,1064.25,1064.25,1064.25,1,0
06/08/2004,03:12,1064.25,1064.25,1064.00,1064.00,5,8
06/08/2004,03:13,1064.00,1064.25,1063.75,1064.00,5,69
06/08/2004,03:14,1063.75,1063.75,1063.50,1063.50,0,66
06/08/2004,03:15,1063.50,1063.50,1063.50,1063.50,0,13
06/08/2004,03:16,1063.50,1063.50,1063.00,1063.25,11,531
06/08/2004,03:17,1063.25,1063.25,1063.25,1063.25,0,48
06/08/2004,03:18,1063.25,1063.50,1063.25,1063.50,356,3
06/08/2004,03:19,1063.50,1063.75,1063.50,1063.75,12,0
06/08/2004,03:20,1063.50,1063.50,1063.50,1063.50,0,62
06/08/2004,03:21,1063.50,1063.50,1063.25,1063.50,52,20
06/08/2004,03:22,1063.50,1063.50,1063.25,1063.50,27,100
06/08/2004,03:23,1063.50,1063.50,1063.50,1063.50,8,0
06/08/2004,03:24,1063.50,1063.75,1063.50,1063.75,205,0
06/08/2004,03:25,1063.50,1063.50,1063.25,1063.50,10,26
06/08/2004,03:26,1063.50,1063.50,1063.25,1063.50,38,2
06/08/2004,03:27,1063.25,1063.50,1063.25,1063.25,2,2
06/08/2004,03:28,1063.50,1063.50,1063.25,1063.25,3,34
06/08/2004,03:29,1063.25,1063.25,1063.00,1063.25,23,27
06/08/2004,03:30,1063.00,1063.25,1063.00,1063.25,29,16
06/08/2004,03:31,1063.25,1063.75,1063.00,1063.75,237,2
06/08/2004,03:32,1063.50,1063.50,1063.25,1063.25,0,21
06/08/2004,03:33,1063.50,1063.50,1063.50,1063.50,39,0
06/08/2004,03:34,1063.50,1063.50,1063.50,1063.50,16,0
06/08/2004,03:35,1063.50,1063.50,1063.50,1063.50,6,0
06/08/2004,03:36,1063.50,1063.75,1063.25,1063.75,136,30
06/08/2004,03:37,1063.50,1063.50,1063.25,1063.25,0,31
06/08/2004,03:38,1063.50,1063.50,1063.50,1063.50,5,0
06/08/2004,03:39,1063.50,1063.75,1063.50,1063.50,31,3
06/08/2004,03:40,1063.50,1063.50,1063.50,1063.50,0,35
06/08/2004,03:41,1063.50,1063.50,1063.50,1063.50,0,31
06/08/2004,03:42,1063.25,1063.50,1063.25,1063.25,45,6
06/08/2004,03:43,1063.50,1063.50,1063.50,1063.50,31,0
06/08/2004,03:44,1063.25,1063.25,1063.00,1063.00,0,74
06/08/2004,03:45,1063.25,1063.25,1063.00,1063.00,15,5
06/08/2004,03:46,1063.25,1063.25,1063.25,1063.25,36,0
06/08/2004,03:47,1063.25,1063.25,1063.00,1063.00,22,6
06/08/2004,03:49,1063.25,1063.25,1063.25,1063.25,32,0
06/08/2004,03:50,1063.25,1063.25,1063.00,1063.00,7,1
06/08/2004,03:51,1063.25,1063.25,1063.25,1063.25,16,0
06/08/2004,03:52,1063.25,1063.25,1063.25,1063.25,6,0
06/08/2004,03:53,1063.25,1063.50,1063.00,1063.25,10,19
06/08/2004,03:55,1063.25,1063.25,1063.00,1063.00,1,6
06/08/2004,03:57,1063.00,1063.00,1063.00,1063.00,0,8
06/08/2004,03:58,1063.25,1063.25,1063.25,1063.25,40,0
06/08/2004,03:59,1063.00,1063.00,1063.00,1063.00,0,39
06/08/2004,04:00,1063.00,1063.00,1063.00,1063.00,0,5
06/08/2004,04:01,1063.00,1063.25,1063.00,1063.25,14,1
06/08/2004,04:02,1063.25,1063.25,1063.00,1063.00,3,5
06/08/2004,04:03,1063.00,1063.25,1063.00,1063.25,7,1
06/08/2004,04:04,1063.00,1063.00,1063.00,1063.00,0,11
06/08/2004,04:05,1063.00,1063.00,1063.00,1063.00,0,5
06/08/2004,04:06,1063.00,1063.25,1062.75,1062.75,100,169
06/08/2004,04:07,1062.75,1063.00,1062.75,1062.75,24,11
06/08/2004,04:08,1063.00,1063.00,1062.75,1062.75,43,209
06/08/2004,04:09,1062.75,1062.75,1062.75,1062.75,0,2
06/08/2004,04:10,1062.75,1063.00,1062.75,1063.00,7,7
06/08/2004,04:11,1062.75,1062.75,1062.75,1062.75,0,1
06/08/2004,04:12,1063.00,1063.00,1062.75,1063.00,101,104
06/08/2004,04:13,1062.75,1063.00,1062.75,1063.00,6,55
06/08/2004,04:14,1063.00,1063.00,1063.00,1063.00,25,0
06/08/2004,04:15,1063.00,1063.00,1062.75,1063.00,40,10
06/08/2004,04:16,1063.00,1063.25,1063.00,1063.25,78,100
06/08/2004,04:17,1063.00,1063.00,1063.00,1063.00,0,2
06/08/2004,04:18,1063.00,1063.00,1063.00,1063.00,0,12
06/08/2004,04:19,1063.25,1063.25,1063.25,1063.25,15,0
06/08/2004,04:20,1063.00,1063.25,1063.00,1063.25,5,5
06/08/2004,04:21,1063.25,1063.25,1063.25,1063.25,6,0
06/08/2004,04:22,1063.25,1063.25,1063.25,1063.25,52,0
06/08/2004,04:23,1063.25,1063.25,1063.25,1063.25,105,0
06/08/2004,04:24,1063.25,1063.25,1063.25,1063.25,33,0
06/08/2004,04:25,1063.25,1063.50,1063.25,1063.50,58,0
06/08/2004,04:26,1063.50,1063.50,1063.50,1063.50,27,0
06/08/2004,04:27,1063.50,1063.50,1063.25,1063.25,7,7
06/08/2004,04:28,1063.25,1063.25,1063.25,1063.25,0,3
06/08/2004,04:29,1063.25,1063.25,1063.00,1063.00,3,76
06/08/2004,04:30,1063.00,1063.00,1063.00,1063.00,0,11
06/08/2004,04:31,1063.00,1063.00,1063.00,1063.00,0,10
06/08/2004,04:32,1063.00,1063.00,1062.75,1062.75,0,66
06/08/2004,04:33,1063.00,1063.00,1062.75,1063.00,30,15
06/08/2004,04:34,1063.00,1063.00,1062.75,1063.00,46,50
06/08/2004,04:35,1062.75,1062.75,1062.75,1062.75,0,10
06/08/2004,04:36,1063.00,1063.00,1062.50,1062.75,12,117
06/08/2004,04:37,1062.50,1062.75,1062.25,1062.50,15,123
06/08/2004,04:38,1062.50,1062.50,1062.25,1062.50,130,57
06/08/2004,04:39,1062.25,1062.50,1062.25,1062.50,53,15
06/08/2004,04:40,1062.50,1062.50,1062.50,1062.50,10,0
06/08/2004,04:41,1062.50,1062.50,1062.50,1062.50,5,0
06/08/2004,04:42,1062.50,1062.75,1062.50,1062.75,45,0
06/08/2004,04:43,1062.75,1063.00,1062.50,1063.00,169,5
06/08/2004,04:44,1062.75,1063.00,1062.75,1063.00,17,5
06/08/2004,04:45,1063.00,1063.00,1063.00,1063.00,6,0
06/08/2004,04:46,1063.00,1063.25,1063.00,1063.00,2,5
06/08/2004,04:47,1063.25,1063.50,1063.25,1063.50,61,0
06/08/2004,04:48,1063.50,1063.50,1063.25,1063.50,68,5
06/08/2004,04:49,1063.50,1063.75,1063.50,1063.75,112,9
06/08/2004,04:50,1063.75,1063.75,1063.75,1063.75,33,0
06/08/2004,04:51,1063.75,1063.75,1063.75,1063.75,38,0
06/08/2004,04:52,1064.00,1064.00,1063.75,1063.75,2,51
06/08/2004,04:53,1063.75,1064.00,1063.50,1063.50,1,10
06/08/2004,04:54,1063.50,1063.50,1063.50,1063.50,0,5
06/08/2004,04:55,1063.75,1063.75,1063.50,1063.75,9,5
06/08/2004,04:56,1063.75,1064.00,1063.75,1064.00,44,0
06/08/2004,04:57,1063.75,1063.75,1063.75,1063.75,0,5
06/08/2004,04:58,1063.75,1063.75,1063.75,1063.75,0,25
06/08/2004,04:59,1063.50,1063.75,1063.50,1063.75,2,5
06/08/2004,05:00,1063.75,1063.75,1063.50,1063.75,31,5
06/08/2004,05:01,1064.00,1064.00,1063.75,1063.75,6,7
06/08/2004,05:02,1063.75,1063.75,1063.50,1063.75,5,11
06/08/2004,05:03,1063.75,1064.00,1063.50,1063.50,19,5
06/08/2004,05:04,1063.75,1063.75,1063.75,1063.75,5,0
06/08/2004,05:05,1063.75,1063.75,1063.75,1063.75,50,0
06/08/2004,05:06,1063.75,1064.00,1063.75,1064.00,87,0
06/08/2004,05:07,1064.00,1064.00,1064.00,1064.00,7,0
06/08/2004,05:08,1064.00,1064.00,1064.00,1064.00,5,0
06/08/2004,05:09,1064.00,1064.25,1064.00,1064.00,23,1
06/08/2004,05:10,1064.00,1064.00,1064.00,1064.00,0,6
06/08/2004,05:11,1064.00,1064.25,1064.00,1064.25,1,5
06/08/2004,05:12,1064.00,1064.50,1064.00,1064.50,123,5
06/08/2004,05:13,1064.25,1064.50,1064.00,1064.50,15,5
06/08/2004,05:14,1064.50,1064.75,1064.50,1064.75,98,29
06/08/2004,05:15,1064.50,1064.75,1064.50,1064.75,1,18
06/08/2004,05:16,1064.75,1065.00,1064.75,1065.00,50,3
06/08/2004,05:17,1064.75,1065.00,1064.75,1065.00,50,6
06/08/2004,05:18,1065.00,1065.00,1064.75,1064.75,15,124
06/08/2004,05:19,1064.75,1064.75,1064.50,1064.75,1,6
06/08/2004,05:20,1064.50,1064.50,1064.50,1064.50,0,73
06/08/2004,05:21,1064.25,1064.50,1064.25,1064.50,31,6
06/08/2004,05:22,1064.50,1064.50,1064.50,1064.50,6,0
06/08/2004,05:23,1064.75,1065.00,1064.75,1064.75,408,10
06/08/2004,05:24,1065.00,1065.25,1065.00,1065.00,58,3
06/08/2004,05:25,1064.75,1064.75,1064.75,1064.75,0,3
06/08/2004,05:26,1064.75,1065.00,1064.75,1064.75,16,7
06/08/2004,05:27,1064.75,1065.00,1064.75,1065.00,10,6
06/08/2004,05:28,1064.75,1064.75,1064.75,1064.75,0,26
06/08/2004,05:29,1064.75,1065.00,1064.75,1065.00,6,7
06/08/2004,05:30,1064.75,1064.75,1064.75,1064.75,0,6
06/08/2004,05:31,1064.75,1064.75,1064.75,1064.75,0,18
06/08/2004,05:32,1064.75,1065.00,1064.75,1065.00,5,7
06/08/2004,05:33,1064.75,1065.00,1064.75,1065.00,1,110
06/08/2004,05:34,1064.50,1064.50,1064.50,1064.50,0,6
06/08/2004,05:35,1064.75,1064.75,1064.50,1064.50,6,1
06/08/2004,05:36,1064.50,1064.75,1064.50,1064.75,17,6
06/08/2004,05:37,1064.75,1065.00,1064.50,1065.00,22,1
06/08/2004,05:38,1065.00,1065.00,1064.75,1065.00,2,12
06/08/2004,05:39,1064.75,1064.75,1064.50,1064.50,0,124
06/08/2004,05:40,1064.75,1064.75,1064.50,1064.50,2,13
06/08/2004,05:41,1064.50,1064.75,1064.50,1064.75,1,6
06/08/2004,05:42,1064.75,1064.75,1064.50,1064.50,1,57
06/08/2004,05:43,1064.50,1064.75,1064.50,1064.75,6,127
06/08/2004,05:44,1064.50,1064.75,1064.50,1064.75,51,48
06/08/2004,05:45,1064.50,1064.50,1064.50,1064.50,0,6
06/08/2004,05:46,1064.50,1064.75,1064.50,1064.75,78,7
06/08/2004,05:47,1064.50,1064.75,1064.50,1064.75,50,6
06/08/2004,05:48,1064.75,1065.00,1064.50,1065.00,48,26
06/08/2004,05:49,1064.75,1064.75,1064.50,1064.50,0,73
06/08/2004,05:50,1064.50,1064.75,1064.25,1064.50,5,25
06/08/2004,05:51,1064.50,1064.75,1064.50,1064.75,13,28
06/08/2004,05:52,1064.50,1064.50,1064.50,1064.50,0,7
06/08/2004,05:53,1064.50,1064.50,1064.50,1064.50,0,6
06/08/2004,05:54,1064.50,1064.50,1064.50,1064.50,0,6
06/08/2004,05:55,1064.75,1065.00,1064.75,1064.75,75,6
06/08/2004,05:56,1065.00,1065.00,1064.75,1065.00,7,56
06/08/2004,05:57,1065.00,1065.25,1065.00,1065.00,107,9
06/08/2004,05:58,1065.00,1065.00,1064.75,1064.75,0,6
06/08/2004,05:59,1065.00,1065.00,1065.00,1065.00,7,0
06/08/2004,06:00,1064.75,1064.75,1064.75,1064.75,0,5
06/08/2004,06:01,1065.00,1065.00,1065.00,1065.00,21,0
06/08/2004,06:02,1065.00,1065.25,1065.00,1065.25,23,0
06/08/2004,06:03,1064.75,1065.00,1064.75,1064.75,6,66
06/08/2004,06:04,1065.00,1065.25,1064.75,1064.75,5,6
06/08/2004,06:05,1064.75,1065.00,1064.75,1065.00,2,27
06/08/2004,06:06,1065.00,1065.00,1064.75,1064.75,3,13
06/08/2004,06:07,1064.75,1064.75,1064.75,1064.75,0,8
06/08/2004,06:08,1065.00,1065.00,1064.75,1065.00,14,6
06/08/2004,06:09,1064.75,1064.75,1064.75,1064.75,0,13
06/08/2004,06:10,1064.50,1064.50,1064.50,1064.50,0,6
06/08/2004,06:11,1064.50,1064.75,1064.50,1064.75,15,6
06/08/2004,06:12,1064.50,1064.50,1064.50,1064.50,0,11
06/08/2004,06:13,1064.50,1064.75,1064.50,1064.50,15,12
06/08/2004,06:14,1064.50,1064.50,1064.50,1064.50,0,60
06/08/2004,06:15,1064.50,1064.50,1064.50,1064.50,0,142
06/08/2004,06:16,1064.75,1064.75,1064.50,1064.50,2,7
06/08/2004,06:17,1064.50,1064.50,1064.50,1064.50,0,6
06/08/2004,06:18,1064.50,1064.50,1064.50,1064.50,0,6
06/08/2004,06:19,1064.50,1064.50,1064.50,1064.50,0,11
06/08/2004,06:20,1064.50,1064.50,1064.50,1064.50,0,7
06/08/2004,06:21,1064.50,1064.75,1064.50,1064.50,7,53
06/08/2004,06:22,1064.50,1064.50,1064.25,1064.25,0,121
06/08/2004,06:23,1064.25,1064.25,1064.25,1064.25,0,12
06/08/2004,06:24,1064.25,1064.50,1064.25,1064.50,66,95
06/08/2004,06:25,1064.75,1065.00,1064.50,1064.50,89,27
06/08/2004,06:26,1064.75,1065.25,1064.75,1064.75,103,30
06/08/2004,06:27,1065.00,1065.00,1064.75,1064.75,78,60
06/08/2004,06:28,1064.75,1064.75,1064.50,1064.75,1,23
06/08/2004,06:29,1065.00,1065.00,1064.50,1064.75,3,17
06/08/2004,06:30,1064.75,1064.75,1064.75,1064.75,8,0
06/08/2004,06:31,1065.00,1065.00,1064.75,1065.00,3,6
06/08/2004,06:32,1064.75,1064.75,1064.50,1064.75,5,12
06/08/2004,06:33,1064.50,1064.75,1064.50,1064.50,3,13
06/08/2004,06:34,1064.50,1064.50,1064.50,1064.50,0,41
06/08/2004,06:35,1064.75,1064.75,1064.50,1064.50,4,32
06/08/2004,06:36,1064.25,1064.50,1064.25,1064.25,2,111
06/08/2004,06:37,1064.25,1064.25,1064.25,1064.25,0,6
06/08/2004,06:38,1064.25,1064.25,1064.25,1064.25,0,9
06/08/2004,06:39,1064.25,1064.50,1064.25,1064.50,2,6
06/08/2004,06:40,1064.50,1064.50,1064.25,1064.25,3,6
06/08/2004,06:41,1064.25,1064.25,1064.00,1064.00,0,277
06/08/2004,06:42,1064.00,1064.25,1064.00,1064.00,158,27
06/08/2004,06:43,1064.25,1064.25,1064.00,1064.25,6,41
06/08/2004,06:44,1064.25,1064.25,1064.00,1064.00,1,27
06/08/2004,06:45,1064.00,1064.00,1064.00,1064.00,0,17
06/08/2004,06:46,1064.00,1064.00,1063.75,1064.00,49,121
06/08/2004,06:47,1064.00,1064.00,1063.75,1063.75,2,7
06/08/2004,06:48,1063.75,1064.00,1063.75,1063.75,1,97
06/08/2004,06:49,1063.75,1063.75,1063.50,1063.50,23,61
06/08/2004,06:50,1063.50,1063.75,1063.50,1063.50,23,12
06/08/2004,06:51,1063.50,1063.50,1063.50,1063.50,0,6
06/08/2004,06:52,1063.50,1063.75,1063.50,1063.75,67,154
06/08/2004,06:53,1063.75,1064.00,1063.75,1063.75,82,4
06/08/2004,06:54,1064.00,1064.00,1063.75,1064.00,44,6
06/08/2004,06:55,1064.00,1064.00,1064.00,1064.00,21,0
06/08/2004,06:56,1064.00,1064.00,1063.75,1063.75,46,16
06/08/2004,06:57,1063.75,1063.75,1063.75,1063.75,0,6
06/08/2004,06:58,1064.00,1064.00,1063.75,1063.75,5,6
06/08/2004,06:59,1063.75,1063.75,1063.75,1063.75,0,23
06/08/2004,07:00,1063.75,1063.75,1063.75,1063.75,0,9
06/08/2004,07:01,1063.75,1064.00,1063.75,1064.00,50,43
06/08/2004,07:02,1064.00,1064.00,1063.75,1064.00,24,6
06/08/2004,07:03,1064.00,1064.25,1064.00,1064.00,24,3
06/08/2004,07:04,1064.00,1064.25,1064.00,1064.00,2,36
06/08/2004,07:05,1064.00,1064.25,1064.00,1064.00,7,22
06/08/2004,07:06,1064.00,1064.00,1063.75,1063.75,1,128
06/08/2004,07:07,1063.75,1063.75,1063.75,1063.75,0,6
06/08/2004,07:08,1063.75,1063.75,1063.75,1063.75,0,127
06/08/2004,07:09,1063.75,1063.75,1063.50,1063.50,0,39
06/08/2004,07:10,1063.75,1063.75,1063.50,1063.50,5,1
06/08/2004,07:11,1064.00,1064.00,1063.50,1063.75,23,4
06/08/2004,07:12,1063.75,1063.75,1063.75,1063.75,20,0
06/08/2004,07:14,1063.75,1063.75,1063.50,1063.50,3,51
06/08/2004,07:15,1063.50,1063.75,1063.50,1063.50,1,44
06/08/2004,07:17,1063.50,1063.75,1063.50,1063.75,4,2
06/08/2004,07:18,1063.75,1063.75,1063.75,1063.75,61,0
06/08/2004,07:19,1063.75,1064.00,1063.50,1063.75,45,35
06/08/2004,07:20,1063.75,1063.75,1063.75,1063.75,3,0
06/08/2004,07:21,1063.50,1063.75,1063.50,1063.50,10,5
06/08/2004,07:22,1063.75,1063.75,1063.50,1063.50,7,1
06/08/2004,07:23,1063.50,1063.50,1063.50,1063.50,0,50
06/08/2004,07:24,1063.50,1063.50,1063.50,1063.50,0,1
06/08/2004,07:26,1063.75,1063.75,1063.50,1063.50,60,2
06/08/2004,07:27,1063.75,1063.75,1063.50,1063.75,27,11
06/08/2004,07:28,1063.50,1063.75,1063.50,1063.75,2,4
06/08/2004,07:29,1063.50,1063.75,1063.50,1063.50,23,5
06/08/2004,07:31,1063.50,1063.50,1063.50,1063.50,0,13
06/08/2004,07:32,1063.50,1063.50,1063.50,1063.50,0,16
06/08/2004,07:33,1063.75,1063.75,1063.75,1063.75,39,0
06/08/2004,07:34,1063.50,1063.75,1063.50,1063.50,2,15
06/08/2004,07:37,1063.75,1063.75,1063.75,1063.75,6,0
06/08/2004,07:38,1063.50,1063.75,1063.50,1063.75,5,1
06/08/2004,07:39,1063.75,1064.00,1063.75,1063.75,77,58
06/08/2004,07:40,1063.75,1063.75,1063.50,1063.75,14,7
06/08/2004,07:41,1063.75,1063.75,1063.75,1063.75,121,0
06/08/2004,07:42,1063.75,1063.75,1063.75,1063.75,24,0
06/08/2004,07:43,1063.75,1063.75,1063.75,1063.75,12,0
06/08/2004,07:44,1063.50,1063.50,1063.50,1063.50,0,3
06/08/2004,07:45,1063.75,1063.75,1063.75,1063.75,21,0
06/08/2004,07:46,1063.75,1063.75,1063.50,1063.50,1,5
06/08/2004,07:47,1063.75,1063.75,1063.75,1063.75,3,0
06/08/2004,07:50,1063.75,1063.75,1063.50,1063.50,3,1
06/08/2004,07:51,1063.75,1063.75,1063.75,1063.75,4,0
06/08/2004,07:52,1063.75,1063.75,1063.50,1063.50,1,2
06/08/2004,07:53,1063.75,1063.75,1063.75,1063.75,45,0
06/08/2004,07:54,1063.75,1063.75,1063.50,1063.50,182,4
06/08/2004,07:55,1063.75,1063.75,1063.75,1063.75,1,0
06/08/2004,07:56,1063.75,1063.75,1063.50,1063.75,13,5
06/08/2004,07:57,1063.75,1063.75,1063.50,1063.75,57,1
06/08/2004,07:58,1063.50,1063.75,1063.50,1063.75,2,2
06/08/2004,07:59,1063.75,1063.75,1063.50,1063.50,19,25
06/08/2004,08:00,1063.50,1063.75,1063.50,1063.75,10,1
06/08/2004,08:01,1063.50,1063.75,1063.50,1063.50,25,23
06/08/2004,08:02,1063.75,1063.75,1063.50,1063.75,3,5
06/08/2004,08:03,1063.50,1063.75,1063.50,1063.75,2,11
06/08/2004,08:04,1063.75,1063.75,1063.50,1063.50,2,28
06/08/2004,08:05,1063.50,1063.50,1063.50,1063.50,0,71
06/08/2004,08:06,1063.50,1063.50,1063.25,1063.50,4,32
06/08/2004,08:07,1063.50,1063.50,1063.25,1063.50,16,10
06/08/2004,08:08,1063.25,1063.50,1063.25,1063.50,105,2
06/08/2004,08:09,1063.25,1063.50,1063.25,1063.50,83,3
06/08/2004,08:10,1063.50,1063.50,1063.50,1063.50,22,0
06/08/2004,08:11,1063.50,1063.50,1063.50,1063.50,102,0
06/08/2004,08:12,1063.50,1063.75,1063.50,1063.75,13,89
06/08/2004,08:13,1063.75,1063.75,1063.50,1063.50,2,28
06/08/2004,08:14,1063.75,1063.75,1063.50,1063.75,21,27
06/08/2004,08:15,1063.75,1063.75,1063.50,1063.75,4,2
06/08/2004,08:16,1063.75,1063.75,1063.25,1063.25,5,424
06/08/2004,08:17,1063.25,1063.25,1063.00,1063.25,27,723
06/08/2004,08:18,1063.25,1063.25,1062.50,1062.50,52,765
06/08/2004,08:19,1062.75,1062.75,1061.50,1061.75,549,2039
06/08/2004,08:20,1061.75,1062.25,1061.50,1062.25,313,174
06/08/2004,08:21,1062.25,1062.25,1062.00,1062.25,58,18
06/08/2004,08:22,1062.25,1062.25,1062.00,1062.25,85,248
06/08/2004,08:23,1062.25,1062.50,1062.00,1062.25,145,119
06/08/2004,08:24,1062.25,1062.50,1062.00,1062.50,214,126
06/08/2004,08:25,1062.25,1062.50,1062.25,1062.25,79,18
06/08/2004,08:26,1062.25,1062.75,1062.25,1062.75,169,85
06/08/2004,08:27,1062.50,1062.75,1062.25,1062.50,203,149
06/08/2004,08:28,1062.50,1062.50,1062.25,1062.25,77,158
06/08/2004,08:29,1062.50,1062.50,1062.25,1062.50,164,13
06/08/2004,08:30,1062.50,1063.00,1062.50,1062.50,582,514
06/08/2004,08:31,1062.50,1062.75,1061.75,1061.75,1599,2245
06/08/2004,08:32,1061.75,1062.25,1061.50,1061.75,1473,2223
06/08/2004,08:33,1061.50,1062.00,1061.25,1061.75,1189,2379
06/08/2004,08:34,1062.00,1062.00,1061.50,1061.50,658,1335
06/08/2004,08:35,1061.50,1061.75,1061.25,1061.75,489,1193
06/08/2004,08:36,1061.50,1062.25,1061.25,1062.00,1579,688
06/08/2004,08:37,1062.00,1062.50,1061.75,1062.25,1349,1127
06/08/2004,08:38,1062.25,1062.50,1062.00,1062.50,1000,723
06/08/2004,08:39,1062.25,1062.50,1062.25,1062.50,273,1101
06/08/2004,08:40,1062.25,1062.50,1062.00,1062.25,806,291
06/08/2004,08:41,1062.50,1062.75,1062.25,1062.25,1626,836
06/08/2004,08:42,1062.25,1062.50,1062.00,1062.50,804,244
06/08/2004,08:43,1062.25,1062.75,1062.25,1062.50,1145,772
06/08/2004,08:44,1062.50,1063.00,1062.50,1063.00,983,151
06/08/2004,08:45,1063.00,1063.00,1062.75,1063.00,1323,219
06/08/2004,08:46,1063.00,1063.50,1062.75,1063.25,3111,1332
06/08/2004,08:47,1063.25,1063.50,1063.00,1063.25,710,612
06/08/2004,08:48,1063.25,1063.50,1063.00,1063.00,151,839
06/08/2004,08:49,1063.25,1063.50,1063.00,1063.25,803,388
06/08/2004,08:50,1063.50,1063.50,1063.00,1063.25,741,412
06/08/2004,08:51,1063.25,1063.50,1062.50,1062.50,194,2025
06/08/2004,08:52,1062.50,1062.75,1062.25,1062.25,1264,1805
06/08/2004,08:53,1062.25,1062.50,1062.25,1062.25,93,421
06/08/2004,08:54,1062.25,1062.50,1062.25,1062.25,320,653
06/08/2004,08:55,1062.25,1062.50,1062.00,1062.25,828,2135
06/08/2004,08:56,1062.50,1062.50,1062.25,1062.25,183,681
06/08/2004,08:57,1062.00,1062.75,1062.00,1062.50,1218,758
06/08/2004,08:58,1062.50,1062.50,1062.00,1062.25,491,627
06/08/2004,08:59,1062.25,1062.25,1061.75,1062.00,129,1595
06/08/2004,09:00,1062.00,1062.00,1061.50,1061.50,275,998
06/08/2004,09:01,1061.50,1061.75,1061.25,1061.75,759,2262
06/08/2004,09:02,1061.75,1062.25,1061.50,1062.25,1329,140
06/08/2004,09:03,1062.25,1062.50,1061.75,1062.25,1838,1751
06/08/2004,09:04,1062.00,1062.25,1062.00,1062.25,512,23
06/08/2004,09:05,1062.25,1062.25,1061.25,1061.50,377,4546
06/08/2004,09:06,1061.50,1061.75,1061.00,1061.50,2387,3847
06/08/2004,09:07,1061.50,1061.75,1061.25,1061.50,1353,373
06/08/2004,09:08,1061.75,1062.25,1061.75,1062.25,1428,1033
06/08/2004,09:09,1062.25,1062.25,1061.75,1062.00,583,301
06/08/2004,09:10,1061.75,1062.00,1061.75,1061.75,95,177
06/08/2004,09:11,1062.00,1062.00,1061.75,1062.00,96,595
06/08/2004,09:12,1062.00,1062.00,1061.00,1061.25,1121,2577
06/08/2004,09:13,1061.25,1061.50,1061.00,1061.00,536,1421
06/08/2004,09:14,1061.00,1061.50,1060.75,1061.50,2130,1343
06/08/2004,09:15,1061.50,1061.50,1061.00,1061.50,678,1062
06/08/2004,09:16,1061.50,1061.75,1061.25,1061.75,1503,526
06/08/2004,09:17,1061.75,1061.75,1061.25,1061.50,405,508
06/08/2004,09:18,1061.50,1061.50,1060.75,1060.75,287,1663
06/08/2004,09:19,1060.75,1061.50,1060.75,1061.25,1201,1041
06/08/2004,09:20,1061.50,1061.75,1061.25,1061.50,677,605
06/08/2004,09:21,1061.50,1061.75,1061.00,1061.25,992,655
06/08/2004,09:22,1061.50,1061.75,1061.25,1061.50,502,105
06/08/2004,09:23,1061.75,1062.00,1061.50,1062.00,1221,224
06/08/2004,09:24,1062.00,1062.75,1061.75,1062.25,2741,1135
06/08/2004,09:25,1062.50,1063.00,1062.25,1062.75,1949,749
06/08/2004,09:26,1062.50,1062.75,1062.25,1062.25,606,780
06/08/2004,09:27,1062.50,1062.75,1062.25,1062.75,496,129
06/08/2004,09:28,1062.50,1062.75,1062.25,1062.25,341,867
06/08/2004,09:29,1062.25,1063.00,1062.25,1062.50,1076,607
06/08/2004,09:30,1062.50,1063.00,1062.50,1063.00,374,92
06/08/2004,09:31,1062.75,1063.25,1062.75,1063.00,1551,1061
06/08/2004,09:32,1063.00,1063.00,1062.50,1062.50,96,1615
06/08/2004,09:33,1062.75,1063.25,1062.50,1063.25,1170,335
06/08/2004,09:34,1063.00,1063.75,1063.00,1063.50,2665,1107
06/08/2004,09:35,1063.50,1063.50,1063.25,1063.50,833,119
06/08/2004,09:36,1063.50,1063.75,1063.25,1063.50,1025,265
06/08/2004,09:37,1063.75,1063.75,1063.25,1063.25,111,1417
06/08/2004,09:38,1063.25,1063.50,1063.25,1063.50,61,836
06/08/2004,09:39,1063.25,1063.50,1063.00,1063.00,108,748
06/08/2004,09:40,1063.00,1063.25,1063.00,1063.25,295,56
06/08/2004,09:41,1063.25,1063.25,1063.00,1063.00,61,68
06/08/2004,09:42,1063.00,1063.75,1063.00,1063.50,2381,636
06/08/2004,09:43,1063.25,1063.75,1063.25,1063.50,478,402
06/08/2004,09:44,1063.50,1063.75,1063.25,1063.50,431,278
06/08/2004,09:45,1063.50,1063.75,1063.25,1063.50,400,218
06/08/2004,09:46,1063.75,1063.75,1063.25,1063.50,469,559
06/08/2004,09:47,1063.50,1063.75,1062.75,1062.75,432,2184
06/08/2004,09:48,1063.00,1063.25,1062.75,1063.25,782,148
06/08/2004,09:49,1063.25,1063.25,1063.00,1063.00,97,19
06/08/2004,09:50,1063.00,1063.25,1063.00,1063.00,42,397
06/08/2004,09:51,1063.00,1063.50,1062.75,1063.50,1066,238
06/08/2004,09:52,1063.50,1064.00,1063.25,1063.75,2637,860
06/08/2004,09:53,1063.75,1063.75,1063.50,1063.75,648,684
06/08/2004,09:54,1063.50,1064.00,1063.50,1063.75,758,510
06/08/2004,09:55,1063.50,1064.00,1063.50,1063.75,624,79
06/08/2004,09:56,1063.75,1064.00,1063.75,1064.00,968,36
06/08/2004,09:57,1064.00,1064.00,1063.75,1064.00,383,37
06/08/2004,09:58,1064.00,1064.25,1063.50,1063.75,2236,1949
06/08/2004,09:59,1063.50,1063.75,1063.50,1063.50,385,1415
06/08/2004,10:00,1063.50,1063.75,1063.00,1063.25,368,1398
06/08/2004,10:01,1063.25,1063.50,1063.25,1063.50,43,265
06/08/2004,10:02,1063.50,1063.50,1063.25,1063.50,127,36
06/08/2004,10:03,1063.25,1063.75,1063.25,1063.50,473,67
06/08/2004,10:04,1063.75,1063.75,1063.25,1063.25,59,553
06/08/2004,10:05,1063.25,1063.50,1063.25,1063.50,14,844
06/08/2004,10:06,1063.50,1063.50,1063.00,1063.25,275,371
06/08/2004,10:07,1063.25,1063.25,1062.75,1062.75,1071,1930
06/08/2004,10:08,1063.00,1063.25,1062.75,1063.25,624,202
06/08/2004,10:09,1063.25,1063.25,1062.75,1063.00,1139,1626
06/08/2004,10:10,1063.00,1063.25,1063.00,1063.25,63,287
06/08/2004,10:11,1063.00,1063.25,1063.00,1063.00,41,1693
06/08/2004,10:12,1063.00,1063.50,1063.00,1063.25,366,394
06/08/2004,10:13,1063.25,1063.50,1063.00,1063.25,358,484
06/08/2004,10:14,1063.50,1063.50,1063.00,1063.25,69,1030
06/08/2004,10:15,1063.25,1063.50,1063.00,1063.50,218,423
06/08/2004,10:16,1063.25,1063.75,1063.25,1063.75,2069,61
06/08/2004,10:17,1063.75,1063.75,1063.00,1063.00,139,957
06/08/2004,10:18,1063.25,1063.25,1063.00,1063.25,111,1102
06/08/2004,10:19,1063.00,1063.25,1063.00,1063.00,106,24
06/08/2004,10:20,1063.00,1063.50,1063.00,1063.25,500,23
06/08/2004,10:21,1063.25,1063.50,1063.25,1063.50,42,68
06/08/2004,10:22,1063.50,1063.50,1063.25,1063.50,526,30
06/08/2004,10:23,1063.50,1063.75,1063.25,1063.25,71,925
06/08/2004,10:24,1063.00,1063.25,1063.00,1063.00,112,63
06/08/2004,10:25,1063.25,1063.25,1063.00,1063.25,51,97
06/08/2004,10:26,1063.00,1063.25,1062.75,1063.00,335,1174
06/08/2004,10:27,1062.75,1063.00,1062.75,1063.00,145,405
06/08/2004,10:28,1063.00,1063.25,1062.75,1063.25,534,225
06/08/2004,10:29,1063.00,1063.25,1062.75,1063.00,296,639
06/08/2004,10:30,1063.00,1063.25,1063.00,1063.25,719,8
06/08/2004,10:31,1063.25,1063.50,1062.75,1062.75,327,479
06/08/2004,10:32,1063.00,1063.00,1062.00,1062.25,628,3420
06/08/2004,10:33,1062.50,1062.50,1062.25,1062.25,175,287
06/08/2004,10:34,1062.25,1062.75,1062.25,1062.75,690,218
06/08/2004,10:35,1062.75,1063.00,1062.25,1062.75,1268,1031
06/08/2004,10:36,1062.75,1063.00,1062.75,1063.00,867,185
06/08/2004,10:37,1062.75,1063.00,1062.75,1063.00,52,25
06/08/2004,10:38,1062.75,1063.25,1062.50,1062.50,388,459
06/08/2004,10:39,1062.75,1062.75,1062.25,1062.25,7,937
06/08/2004,10:40,1062.25,1062.75,1062.00,1062.50,650,1194
06/08/2004,10:41,1062.25,1062.50,1062.25,1062.25,40,428
06/08/2004,10:42,1062.25,1062.50,1062.25,1062.25,33,457
06/08/2004,10:43,1062.50,1062.50,1062.00,1062.00,84,202
06/08/2004,10:44,1062.25,1062.75,1062.00,1062.50,559,410
06/08/2004,10:45,1062.50,1062.75,1062.50,1062.75,17,18
06/08/2004,10:46,1062.50,1062.75,1062.50,1062.50,13,263
06/08/2004,10:47,1062.50,1062.75,1062.25,1062.50,165,315
06/08/2004,10:48,1062.25,1062.25,1061.75,1062.00,549,1703
06/08/2004,10:49,1062.00,1062.50,1062.00,1062.50,1722,9
06/08/2004,10:50,1062.50,1062.50,1062.25,1062.50,38,5
06/08/2004,10:51,1062.50,1062.75,1062.25,1062.50,232,80
06/08/2004,10:52,1062.50,1062.75,1062.50,1062.50,245,59
06/08/2004,10:53,1062.50,1062.75,1062.50,1062.75,22,3
06/08/2004,10:54,1062.75,1062.75,1062.50,1062.50,74,60
06/08/2004,10:55,1062.50,1063.00,1062.25,1063.00,544,410
06/08/2004,10:56,1063.00,1063.00,1062.75,1062.75,636,103
06/08/2004,10:57,1062.75,1063.25,1062.75,1063.25,577,43
06/08/2004,10:58,1063.25,1063.25,1062.50,1062.75,331,804
06/08/2004,10:59,1062.75,1063.00,1062.75,1062.75,105,153
06/08/2004,11:00,1062.75,1063.00,1062.75,1062.75,82,64
06/08/2004,11:01,1062.75,1063.00,1062.75,1062.75,133,15
06/08/2004,11:02,1063.00,1063.50,1063.00,1063.25,2408,19
06/08/2004,11:03,1063.50,1063.50,1063.25,1063.50,315,29
06/08/2004,11:04,1063.50,1063.50,1063.25,1063.25,34,465
06/08/2004,11:05,1063.25,1063.50,1063.00,1063.25,302,116
06/08/2004,11:06,1063.50,1063.50,1063.25,1063.50,497,61
06/08/2004,11:07,1063.50,1063.75,1063.25,1063.50,416,265
06/08/2004,11:08,1063.50,1063.75,1063.50,1063.50,61,223
06/08/2004,11:09,1063.50,1063.50,1063.25,1063.25,25,84
06/08/2004,11:10,1063.50,1063.75,1063.50,1063.75,231,233
06/08/2004,11:11,1063.50,1064.00,1063.50,1063.75,875,197
06/08/2004,11:12,1063.75,1064.00,1063.75,1063.75,211,828
06/08/2004,11:13,1063.75,1064.00,1063.50,1064.00,1164,598
06/08/2004,11:14,1064.00,1064.00,1063.50,1063.75,86,1000
06/08/2004,11:15,1063.75,1063.75,1063.50,1063.75,85,140
06/08/2004,11:16,1063.50,1063.75,1063.50,1063.50,35,39
06/08/2004,11:17,1063.75,1063.75,1063.50,1063.75,38,11
06/08/2004,11:18,1063.75,1063.75,1063.50,1063.75,171,5
06/08/2004,11:19,1063.75,1063.75,1063.50,1063.75,89,17
06/08/2004,11:20,1063.50,1064.00,1063.50,1064.00,236,53
06/08/2004,11:21,1063.75,1064.00,1063.75,1063.75,13,511
06/08/2004,11:22,1063.75,1064.00,1063.50,1064.00,100,312
06/08/2004,11:23,1063.75,1064.50,1063.50,1064.50,1632,189
06/08/2004,11:24,1064.50,1064.50,1064.00,1064.00,673,558
06/08/2004,11:25,1064.00,1064.50,1063.75,1064.25,1174,918
06/08/2004,11:26,1064.25,1064.50,1064.25,1064.50,36,305
06/08/2004,11:27,1064.25,1065.25,1064.25,1065.00,3026,211
06/08/2004,11:28,1064.75,1065.00,1064.75,1064.75,1737,46
06/08/2004,11:29,1064.75,1065.00,1064.75,1064.75,266,72
06/08/2004,11:30,1065.00,1065.00,1064.75,1065.00,684,108
06/08/2004,11:31,1065.00,1065.00,1064.50,1064.75,332,734
06/08/2004,11:32,1064.75,1065.25,1064.75,1065.25,656,84
06/08/2004,11:33,1065.00,1065.00,1064.75,1065.00,21,409
06/08/2004,11:34,1065.00,1065.00,1064.75,1064.75,194,181
06/08/2004,11:35,1064.75,1065.25,1063.75,1064.25,861,3092
06/08/2004,11:36,1064.00,1064.75,1064.00,1064.50,805,139
06/08/2004,11:37,1064.50,1064.75,1064.25,1064.25,49,241
06/08/2004,11:38,1064.25,1064.50,1064.25,1064.50,32,165
06/08/2004,11:39,1064.25,1064.75,1064.25,1064.50,217,65
06/08/2004,11:40,1064.50,1064.50,1064.25,1064.25,39,77
06/08/2004,11:41,1064.25,1064.50,1064.25,1064.50,28,264
06/08/2004,11:42,1064.25,1064.50,1064.00,1064.00,334,384
06/08/2004,11:43,1064.00,1064.50,1064.00,1064.25,428,830
06/08/2004,11:44,1064.25,1064.25,1064.00,1064.25,821,1
06/08/2004,11:45,1064.25,1064.25,1064.00,1064.25,77,5
06/08/2004,11:46,1064.00,1064.50,1064.00,1064.50,193,55
06/08/2004,11:47,1064.50,1064.50,1064.25,1064.50,293,153
06/08/2004,11:48,1064.50,1064.75,1064.50,1064.75,203,2
06/08/2004,11:49,1064.75,1064.75,1064.50,1064.75,126,61
06/08/2004,11:50,1064.50,1064.75,1064.50,1064.75,44,8
06/08/2004,11:51,1064.50,1064.75,1064.50,1064.50,174,41
06/08/2004,11:52,1064.50,1064.75,1064.50,1064.50,40,33
06/08/2004,11:53,1064.50,1064.75,1064.50,1064.75,248,12
06/08/2004,11:54,1064.75,1064.75,1064.50,1064.75,200,56
06/08/2004,11:55,1064.50,1064.75,1064.50,1064.75,106,21
06/08/2004,11:56,1064.75,1065.00,1064.75,1065.00,364,149
06/08/2004,11:57,1065.00,1065.00,1064.50,1064.50,205,188
06/08/2004,11:58,1064.50,1065.00,1064.50,1064.75,429,149
06/08/2004,11:59,1064.50,1064.75,1064.50,1064.75,84,3
06/08/2004,12:00,1064.75,1065.00,1064.50,1064.75,70,29
06/08/2004,12:01,1064.75,1064.75,1064.50,1064.75,63,9
06/08/2004,12:02,1064.50,1064.75,1064.50,1064.50,12,92
06/08/2004,12:03,1064.75,1065.00,1064.50,1064.75,464,145
06/08/2004,12:04,1064.50,1064.75,1064.50,1064.75,242,18
06/08/2004,12:05,1064.75,1065.25,1064.75,1065.00,1119,269
06/08/2004,12:06,1065.00,1065.25,1064.75,1065.00,588,359
06/08/2004,12:07,1065.00,1065.00,1064.75,1065.00,356,48
06/08/2004,12:08,1065.00,1065.00,1064.75,1064.75,12,32
06/08/2004,12:09,1065.00,1065.00,1064.50,1064.50,9,1928
06/08/2004,12:10,1064.50,1064.75,1064.00,1064.25,108,747
06/08/2004,12:11,1064.50,1064.75,1064.25,1064.50,86,233
06/08/2004,12:12,1064.25,1064.50,1064.25,1064.50,22,258
06/08/2004,12:13,1064.50,1064.50,1064.25,1064.25,85,19
06/08/2004,12:14,1064.25,1064.50,1064.25,1064.50,37,4
06/08/2004,12:15,1064.50,1064.50,1064.25,1064.25,26,443
06/08/2004,12:16,1064.25,1064.25,1064.00,1064.25,352,129
06/08/2004,12:17,1064.25,1064.50,1064.25,1064.50,171,6
06/08/2004,12:18,1064.50,1064.50,1064.25,1064.50,7,62
06/08/2004,12:19,1064.25,1064.50,1064.25,1064.50,5,74
06/08/2004,12:20,1064.50,1064.50,1064.25,1064.25,79,118
06/08/2004,12:21,1064.25,1064.50,1064.25,1064.25,3,102
06/08/2004,12:22,1064.25,1064.25,1064.00,1064.00,153,139
06/08/2004,12:23,1064.25,1064.25,1064.00,1064.25,36,7
06/08/2004,12:24,1064.00,1064.00,1063.75,1064.00,31,1223
06/08/2004,12:25,1063.75,1064.00,1063.75,1063.75,64,181
06/08/2004,12:26,1064.00,1064.00,1063.75,1063.75,7,67
06/08/2004,12:27,1063.75,1064.00,1063.50,1064.00,443,884
06/08/2004,12:28,1064.00,1064.00,1063.75,1064.00,165,48
06/08/2004,12:29,1064.00,1064.25,1063.75,1064.25,457,73
06/08/2004,12:30,1064.25,1064.75,1064.25,1064.50,1100,85
06/08/2004,12:31,1064.50,1064.75,1064.25,1064.50,147,212
06/08/2004,12:32,1064.50,1064.75,1064.25,1064.50,230,61
06/08/2004,12:33,1064.25,1064.50,1064.25,1064.50,2,142
06/08/2004,12:34,1064.50,1064.50,1064.25,1064.50,84,1
06/08/2004,12:35,1064.50,1064.50,1064.25,1064.25,5,1
06/08/2004,12:36,1064.50,1064.75,1064.25,1064.50,199,7
06/08/2004,12:37,1064.50,1064.75,1064.50,1064.50,1,165
06/08/2004,12:38,1064.50,1064.75,1064.25,1064.50,83,269
06/08/2004,12:39,1064.25,1064.50,1064.25,1064.50,524,7
06/08/2004,12:40,1064.25,1064.50,1064.25,1064.25,1,14
06/08/2004,12:41,1064.50,1064.50,1064.25,1064.25,29,457
06/08/2004,12:42,1064.25,1064.50,1064.00,1064.00,170,512
06/08/2004,12:43,1064.00,1064.25,1064.00,1064.00,16,36
06/08/2004,12:44,1064.25,1064.50,1064.25,1064.25,290,255
06/08/2004,12:45,1064.25,1064.25,1064.00,1064.00,20,156
06/08/2004,12:46,1064.00,1064.25,1063.75,1064.25,177,385
06/08/2004,12:47,1064.25,1064.50,1064.25,1064.25,350,18
06/08/2004,12:48,1064.50,1064.50,1064.25,1064.50,31,5
06/08/2004,12:49,1064.50,1064.50,1064.25,1064.25,160,118
06/08/2004,12:50,1064.25,1064.50,1064.25,1064.50,58,17
06/08/2004,12:51,1064.50,1065.00,1064.50,1065.00,1196,137
06/08/2004,12:52,1064.75,1065.00,1064.50,1064.75,189,363
06/08/2004,12:53,1065.00,1065.00,1064.75,1064.75,114,21
06/08/2004,12:54,1065.00,1065.50,1064.75,1065.50,2718,143
06/08/2004,12:55,1065.50,1066.00,1065.25,1065.75,2090,774
06/08/2004,12:56,1065.50,1065.75,1065.50,1065.75,209,130
06/08/2004,12:57,1065.75,1065.75,1065.50,1065.50,251,17
06/08/2004,12:58,1065.75,1066.00,1065.50,1065.50,459,423
06/08/2004,12:59,1065.75,1065.75,1065.25,1065.25,89,845
06/08/2004,13:00,1065.25,1065.50,1065.25,1065.25,24,1601
06/08/2004,13:01,1065.25,1065.50,1065.25,1065.50,286,83
06/08/2004,13:02,1065.50,1065.50,1065.25,1065.50,382,16
06/08/2004,13:03,1065.50,1065.50,1065.00,1065.25,141,1490
06/08/2004,13:04,1065.25,1065.50,1065.00,1065.00,652,14
06/08/2004,13:05,1065.00,1065.25,1064.50,1064.50,578,1981
06/08/2004,13:06,1064.50,1064.75,1064.50,1064.75,29,99
06/08/2004,13:07,1064.75,1065.00,1064.50,1064.75,370,270
06/08/2004,13:08,1064.75,1065.00,1064.75,1065.00,96,51
06/08/2004,13:09,1064.75,1065.00,1064.75,1065.00,808,6
06/08/2004,13:10,1065.00,1065.25,1064.75,1065.00,372,101
06/08/2004,13:11,1065.00,1065.00,1064.75,1064.75,108,929
06/08/2004,13:12,1065.00,1065.00,1064.75,1064.75,65,149
06/08/2004,13:13,1064.75,1065.25,1064.75,1065.25,292,93
06/08/2004,13:14,1065.25,1065.25,1064.75,1065.00,176,282
06/08/2004,13:15,1064.75,1065.00,1064.75,1064.75,251,245
06/08/2004,13:16,1065.00,1065.00,1064.75,1065.00,654,32
06/08/2004,13:17,1065.00,1065.00,1064.75,1065.00,316,8
06/08/2004,13:18,1065.00,1065.25,1065.00,1065.00,50,181
06/08/2004,13:19,1065.00,1065.25,1065.00,1065.25,263,81
06/08/2004,13:20,1065.25,1065.25,1065.00,1065.25,40,6
06/08/2004,13:21,1065.00,1065.25,1064.75,1064.75,95,425
06/08/2004,13:22,1065.00,1065.00,1064.75,1065.00,157,54
06/08/2004,13:23,1065.00,1065.25,1065.00,1065.00,39,192
06/08/2004,13:24,1065.00,1065.00,1064.75,1065.00,125,21
06/08/2004,13:25,1065.00,1065.50,1065.00,1065.50,848,20
06/08/2004,13:26,1065.50,1066.50,1065.25,1066.25,3240,514
06/08/2004,13:27,1066.25,1066.50,1066.00,1066.25,990,455
06/08/2004,13:28,1066.25,1066.50,1066.00,1066.25,466,288
06/08/2004,13:29,1066.25,1066.50,1066.00,1066.25,537,59
06/08/2004,13:30,1066.25,1067.00,1066.25,1067.00,3891,107
06/08/2004,13:31,1067.00,1068.00,1066.75,1067.75,5713,2253
06/08/2004,13:32,1067.75,1067.75,1067.25,1067.25,609,956
06/08/2004,13:33,1067.50,1067.50,1067.00,1067.50,2201,877
06/08/2004,13:34,1067.50,1067.75,1067.25,1067.50,126,412
06/08/2004,13:35,1067.25,1067.75,1067.25,1067.50,623,795
06/08/2004,13:36,1067.25,1067.50,1067.25,1067.50,359,393
06/08/2004,13:37,1067.25,1067.75,1067.00,1067.25,394,662
06/08/2004,13:38,1067.25,1067.25,1066.50,1066.50,428,2158
06/08/2004,13:39,1066.50,1066.75,1066.25,1066.50,179,3345
06/08/2004,13:40,1066.25,1066.50,1066.25,1066.50,651,79
06/08/2004,13:41,1066.50,1066.75,1066.25,1066.75,243,227
06/08/2004,13:42,1066.75,1066.75,1066.25,1066.25,672,840
06/08/2004,13:43,1066.50,1066.50,1066.25,1066.25,138,382
06/08/2004,13:44,1066.25,1066.75,1066.25,1066.50,488,155
06/08/2004,13:45,1066.50,1066.75,1066.50,1066.50,50,63
06/08/2004,13:46,1066.75,1066.75,1066.50,1066.50,44,106
06/08/2004,13:47,1066.50,1067.00,1066.50,1066.75,460,77
06/08/2004,13:48,1066.75,1067.00,1066.50,1066.50,619,460
06/08/2004,13:49,1066.75,1066.75,1066.25,1066.75,171,630
06/08/2004,13:50,1066.75,1066.75,1066.50,1066.75,275,20
06/08/2004,13:51,1066.50,1066.75,1066.50,1066.75,106,11
06/08/2004,13:52,1066.75,1066.75,1066.25,1066.25,51,357
06/08/2004,13:53,1066.50,1066.50,1066.00,1066.25,284,1098
06/08/2004,13:54,1066.50,1066.50,1066.25,1066.50,41,322
06/08/2004,13:55,1066.50,1066.50,1066.25,1066.25,34,37
06/08/2004,13:56,1066.25,1066.75,1066.25,1066.50,521,180
06/08/2004,13:57,1066.75,1066.75,1066.25,1066.50,141,277
06/08/2004,13:58,1066.25,1066.50,1066.25,1066.25,8,46
06/08/2004,13:59,1066.50,1066.75,1066.25,1066.75,277,65
06/08/2004,14:00,1066.75,1066.75,1066.50,1066.50,90,34
06/08/2004,14:01,1066.75,1066.75,1066.25,1066.25,78,352
06/08/2004,14:02,1066.50,1066.50,1065.50,1065.50,56,2638
06/08/2004,14:03,1065.25,1065.50,1064.75,1064.75,1158,2507
06/08/2004,14:04,1064.75,1065.50,1064.75,1065.25,2115,655
06/08/2004,14:05,1065.25,1065.50,1065.00,1065.25,948,424
06/08/2004,14:06,1065.25,1065.75,1065.25,1065.25,1349,653
06/08/2004,14:07,1065.25,1065.25,1064.75,1064.75,110,1787
06/08/2004,14:08,1064.75,1065.25,1064.50,1065.00,1167,1130
06/08/2004,14:09,1065.00,1065.00,1064.50,1064.75,559,221
06/08/2004,14:10,1064.75,1065.00,1064.75,1064.75,296,163
06/08/2004,14:11,1064.75,1065.25,1064.75,1065.00,300,402
06/08/2004,14:12,1065.00,1065.25,1065.00,1065.25,52,211
06/08/2004,14:13,1065.25,1065.25,1064.00,1064.25,603,2998
06/08/2004,14:14,1064.25,1064.50,1064.00,1064.00,1029,787
06/08/2004,14:15,1064.25,1064.25,1063.75,1064.25,1110,540
06/08/2004,14:16,1064.25,1064.75,1064.00,1064.25,1092,410
06/08/2004,14:17,1064.00,1064.25,1064.00,1064.25,265,363
06/08/2004,14:18,1064.25,1064.25,1064.00,1064.25,180,502
06/08/2004,14:19,1064.25,1064.25,1064.00,1064.25,42,62
06/08/2004,14:20,1064.00,1064.25,1063.75,1063.75,72,361
06/08/2004,14:21,1063.75,1064.25,1063.75,1064.00,576,685
06/08/2004,14:22,1064.00,1064.00,1063.50,1063.75,202,1560
06/08/2004,14:23,1063.75,1064.25,1063.75,1064.25,805,152
06/08/2004,14:24,1064.00,1064.50,1064.00,1064.50,659,236
06/08/2004,14:25,1064.25,1064.50,1064.25,1064.50,231,79
06/08/2004,14:26,1064.25,1064.50,1064.25,1064.25,820,75
06/08/2004,14:27,1064.25,1064.50,1064.00,1064.25,63,484
06/08/2004,14:28,1064.25,1064.25,1063.50,1063.75,427,1404
06/08/2004,14:29,1063.75,1064.25,1063.75,1063.75,474,559
06/08/2004,14:30,1064.00,1064.00,1063.00,1063.00,500,3638
06/08/2004,14:31,1063.00,1063.25,1062.75,1063.25,1189,894
06/08/2004,14:32,1063.25,1063.50,1063.00,1063.25,638,471
06/08/2004,14:33,1063.25,1063.50,1063.25,1063.25,152,73
06/08/2004,14:34,1063.25,1063.75,1063.25,1063.50,552,379
06/08/2004,14:35,1063.50,1064.25,1063.50,1064.00,1245,497
06/08/2004,14:36,1064.00,1064.25,1063.75,1064.00,713,84
06/08/2004,14:37,1064.25,1065.25,1064.25,1065.00,2982,844
06/08/2004,14:38,1065.25,1065.50,1065.00,1065.25,2312,1597
06/08/2004,14:39,1065.25,1065.50,1065.25,1065.25,287,779
06/08/2004,14:40,1065.50,1066.50,1065.25,1066.50,4679,634
06/08/2004,14:41,1066.50,1066.75,1065.75,1065.75,1671,2126
06/08/2004,14:42,1065.75,1066.00,1065.75,1065.75,392,80
06/08/2004,14:43,1066.00,1066.00,1065.75,1066.00,61,326
06/08/2004,14:44,1065.75,1066.25,1065.75,1066.25,656,97
06/08/2004,14:45,1066.00,1066.50,1066.00,1066.25,1193,482
06/08/2004,14:46,1066.50,1066.50,1066.00,1066.25,478,566
06/08/2004,14:47,1066.25,1066.75,1066.25,1066.50,1318,594
06/08/2004,14:48,1066.50,1067.00,1066.50,1066.50,1800,1376
06/08/2004,14:49,1066.50,1066.75,1066.50,1066.50,204,176
06/08/2004,14:50,1066.50,1067.00,1066.50,1067.00,1062,354
06/08/2004,14:51,1067.00,1067.00,1066.50,1066.50,174,820
06/08/2004,14:52,1066.50,1066.75,1066.50,1066.50,303,523
06/08/2004,14:53,1066.75,1066.75,1066.50,1066.50,121,202
06/08/2004,14:54,1066.50,1066.75,1066.25,1066.25,69,562
06/08/2004,14:55,1066.25,1066.50,1066.00,1066.50,652,1149
06/08/2004,14:56,1066.25,1066.75,1066.25,1066.75,365,980
06/08/2004,14:57,1066.75,1067.00,1066.50,1066.50,473,1029
06/08/2004,14:58,1066.50,1067.25,1066.50,1067.00,1601,590
06/08/2004,14:59,1067.00,1067.00,1066.50,1066.75,491,2022
06/08/2004,15:00,1066.75,1067.50,1066.50,1067.50,2727,868
06/08/2004,15:01,1067.25,1067.75,1067.00,1067.25,2678,2283
06/08/2004,15:02,1067.25,1067.25,1067.00,1067.25,1002,278
06/08/2004,15:03,1067.25,1067.50,1067.00,1067.25,696,1709
06/08/2004,15:04,1067.25,1067.50,1067.25,1067.50,60,503
06/08/2004,15:05,1067.50,1067.50,1067.25,1067.25,99,132
06/08/2004,15:06,1067.25,1067.25,1067.00,1067.25,246,1031
06/08/2004,15:07,1067.25,1067.25,1067.00,1067.25,743,20
06/08/2004,15:08,1067.25,1067.25,1066.50,1066.75,132,2581
06/08/2004,15:09,1066.50,1067.00,1066.50,1067.00,1326,786
06/08/2004,15:10,1067.00,1067.25,1066.75,1067.00,454,221
06/08/2004,15:11,1067.00,1067.50,1067.00,1067.25,666,542
06/08/2004,15:12,1067.00,1067.50,1067.00,1067.50,535,1077
06/08/2004,15:13,1067.50,1068.00,1067.25,1067.50,1572,428
06/08/2004,15:14,1067.50,1067.50,1067.00,1067.00,153,1027
06/08/2004,15:15,1067.25,1067.75,1067.00,1067.50,2140,1455
06/08/2004,15:16,1067.50,1067.75,1067.50,1067.50,12,46
06/08/2004,15:31,1067.00,1067.25,1066.75,1067.00,17,275
06/08/2004,15:32,1066.75,1067.00,1066.75,1067.00,196,8
06/08/2004,15:33,1067.00,1067.00,1067.00,1067.00,12,0
06/08/2004,15:34,1067.00,1067.25,1067.00,1067.00,27,21
06/08/2004,15:35,1067.00,1067.25,1067.00,1067.00,1,27
06/08/2004,15:36,1067.25,1067.25,1067.00,1067.25,9,17
06/08/2004,15:37,1067.25,1067.25,1067.00,1067.00,4,112
06/08/2004,15:38,1067.00,1067.25,1067.00,1067.00,36,5
06/08/2004,15:39,1067.00,1067.00,1067.00,1067.00,0,2
06/08/2004,15:41,1067.00,1067.00,1067.00,1067.00,0,2
06/08/2004,15:42,1067.00,1067.00,1067.00,1067.00,0,2
06/08/2004,15:43,1067.00,1067.25,1067.00,1067.00,9,4
06/08/2004,15:44,1067.25,1067.25,1067.25,1067.25,13,0
06/08/2004,15:45,1067.25,1067.25,1067.00,1067.25,17,1
06/08/2004,15:46,1067.25,1067.25,1067.25,1067.25,1,0
06/08/2004,15:47,1067.25,1067.25,1067.25,1067.25,166,0
06/08/2004,15:48,1067.25,1067.25,1067.25,1067.25,25,0
06/08/2004,15:49,1067.25,1067.50,1067.25,1067.50,32,0
06/08/2004,15:50,1067.50,1067.50,1067.50,1067.50,5,0
06/08/2004,15:51,1067.25,1067.25,1067.00,1067.25,59,39
06/08/2004,15:52,1067.50,1067.50,1067.50,1067.50,1,0
06/08/2004,15:53,1067.50,1067.50,1067.25,1067.25,6,12
06/08/2004,15:54,1067.25,1067.25,1067.25,1067.25,0,1
06/08/2004,15:55,1067.25,1067.25,1067.25,1067.25,0,6
06/08/2004,15:57,1067.25,1067.25,1067.25,1067.25,0,2
06/08/2004,15:59,1067.50,1067.50,1067.50,1067.50,2,0
06/08/2004,16:00,1067.25,1067.50,1067.25,1067.50,2,10
06/08/2004,17:01,1067.75,1068.00,1067.75,1067.75,3,18
06/08/2004,17:02,1067.75,1067.75,1067.75,1067.75,0,19
06/08/2004,17:03,1067.75,1067.75,1067.50,1067.50,0,21
06/08/2004,17:04,1067.50,1067.50,1067.50,1067.50,0,2
06/08/2004,17:05,1067.50,1067.50,1067.50,1067.50,0,3
06/08/2004,17:06,1067.50,1067.50,1067.50,1067.50,0,1
06/08/2004,17:07,1067.75,1067.75,1067.75,1067.75,3,0
06/08/2004,17:08,1067.75,1067.75,1067.75,1067.75,20,0
06/08/2004,17:09,1067.75,1067.75,1067.50,1067.75,20,10
06/08/2004,17:10,1067.75,1067.75,1067.75,1067.75,1,0
06/08/2004,17:11,1067.75,1068.00,1067.75,1067.75,6,4
06/08/2004,17:12,1067.75,1067.75,1067.75,1067.75,0,3
06/08/2004,17:13,1067.75,1067.75,1067.75,1067.75,0,1
06/08/2004,17:16,1067.50,1067.50,1067.50,1067.50,0,2
06/08/2004,17:17,1067.50,1067.50,1067.50,1067.50,0,9
06/08/2004,17:19,1067.75,1067.75,1067.75,1067.75,20,0
06/08/2004,17:21,1067.75,1067.75,1067.75,1067.75,1,0
06/08/2004,17:22,1067.75,1067.75,1067.75,1067.75,5,0
06/08/2004,17:23,1067.75,1067.75,1067.75,1067.75,6,0
06/08/2004,17:24,1067.75,1067.75,1067.75,1067.75,7,0
06/08/2004,17:25,1067.75,1067.75,1067.75,1067.75,3,0
06/08/2004,17:26,1067.75,1067.75,1067.75,1067.75,1,0
06/08/2004,17:27,1067.75,1067.75,1067.75,1067.75,1,0
06/08/2004,17:30,1067.75,1067.75,1067.75,1067.75,4,0
06/08/2004,17:31,1067.75,1067.75,1067.50,1067.50,8,8
06/08/2004,17:32,1067.50,1067.75,1067.50,1067.75,3,17
06/08/2004,17:33,1067.75,1067.75,1067.75,1067.75,4,0
06/08/2004,17:35,1067.50,1067.50,1067.50,1067.50,0,100
06/08/2004,17:37,1067.50,1067.50,1067.50,1067.50,0,27
06/08/2004,17:38,1067.25,1067.50,1067.25,1067.50,2,1
06/08/2004,17:40,1067.50,1067.50,1067.25,1067.25,1,1
06/08/2004,17:42,1067.25,1067.25,1067.25,1067.25,0,1
06/08/2004,17:48,1067.50,1067.50,1067.50,1067.50,4,0
06/08/2004,17:49,1067.25,1067.25,1067.25,1067.25,0,10
06/08/2004,17:51,1067.25,1067.25,1067.25,1067.25,0,2
06/08/2004,17:52,1067.25,1067.25,1067.25,1067.25,0,1
06/08/2004,17:57,1067.50,1067.50,1067.50,1067.50,10,0
06/08/2004,17:58,1067.50,1067.50,1067.50,1067.50,20,0
06/08/2004,17:59,1067.25,1067.50,1067.25,1067.50,1,1
06/08/2004,18:00,1067.50,1067.50,1067.50,1067.50,3,0
06/08/2004,18:07,1067.25,1067.25,1067.25,1067.25,0,63
06/08/2004,18:08,1067.25,1067.25,1067.25,1067.25,0,7
06/08/2004,18:09,1067.25,1067.25,1067.00,1067.00,0,4
06/08/2004,18:10,1067.25,1067.25,1067.25,1067.25,228,0
06/08/2004,18:11,1067.25,1067.50,1067.25,1067.25,31,2
06/08/2004,18:13,1067.50,1067.50,1067.50,1067.50,20,0
06/08/2004,18:15,1067.50,1067.50,1067.50,1067.50,3,0
06/08/2004,18:23,1067.50,1067.50,1067.50,1067.50,8,0
06/08/2004,18:26,1067.25,1067.25,1067.25,1067.25,0,1
06/08/2004,18:27,1067.25,1067.25,1067.25,1067.25,0,10
06/08/2004,18:28,1067.25,1067.25,1067.25,1067.25,0,1
06/08/2004,18:29,1067.25,1067.25,1067.25,1067.25,0,2
06/08/2004,18:30,1067.00,1067.00,1067.00,1067.00,0,1
06/08/2004,18:31,1067.25,1067.25,1067.25,1067.25,1,0
06/08/2004,18:32,1067.25,1067.25,1067.25,1067.25,2,0
06/08/2004,18:33,1067.25,1067.25,1067.25,1067.25,3,0
06/08/2004,18:34,1067.25,1067.25,1067.25,1067.25,1,0
06/08/2004,18:36,1067.25,1067.25,1067.25,1067.25,1,0
06/08/2004,18:37,1067.25,1067.25,1067.25,1067.25,1,0
06/08/2004,18:38,1067.25,1067.25,1067.25,1067.25,1,0
06/08/2004,18:40,1067.00,1067.00,1067.00,1067.00,0,3
06/08/2004,18:41,1067.00,1067.00,1067.00,1067.00,0,1
06/08/2004,18:42,1067.00,1067.00,1067.00,1067.00,0,1
06/08/2004,18:45,1067.25,1067.25,1067.25,1067.25,8,0
06/08/2004,18:46,1067.25,1067.25,1067.25,1067.25,1,0
06/08/2004,18:50,1067.25,1067.25,1067.25,1067.25,5,0
06/08/2004,18:51,1067.00,1067.50,1067.00,1067.50,2,1
06/08/2004,18:52,1067.50,1067.50,1067.25,1067.25,1,1
06/08/2004,18:56,1067.25,1067.25,1067.25,1067.25,0,1
06/08/2004,18:59,1067.25,1067.25,1067.25,1067.25,0,1
06/08/2004,19:00,1067.25,1067.25,1067.25,1067.25,0,1
06/08/2004,19:01,1067.25,1067.25,1067.25,1067.25,0,1
06/08/2004,19:07,1067.25,1067.25,1067.25,1067.25,0,2
06/08/2004,19:09,1067.00,1067.00,1067.00,1067.00,0,1
06/08/2004,19:13,1067.25,1067.25,1067.25,1067.25,1,0
06/08/2004,19:14,1067.25,1067.25,1067.25,1067.25,5,0
06/08/2004,19:15,1067.00,1067.00,1067.00,1067.00,0,15
06/08/2004,19:16,1067.00,1067.25,1067.00,1067.00,12,12
06/08/2004,19:17,1067.00,1067.00,1066.75,1066.75,0,88
06/08/2004,19:19,1066.75,1066.75,1066.75,1066.75,0,3
06/08/2004,19:21,1067.00,1067.00,1067.00,1067.00,15,0
06/08/2004,19:23,1067.00,1067.00,1067.00,1067.00,5,0
06/08/2004,19:24,1067.00,1067.00,1067.00,1067.00,11,0
06/08/2004,19:26,1067.00,1067.00,1067.00,1067.00,5,0
06/08/2004,19:27,1067.25,1067.25,1067.00,1067.00,1,2
06/08/2004,19:28,1067.25,1067.25,1067.00,1067.25,2,1
06/08/2004,19:29,1067.00,1067.00,1067.00,1067.00,0,1
06/08/2004,19:36,1066.75,1066.75,1066.75,1066.75,0,2
06/08/2004,19:37,1066.75,1066.75,1066.75,1066.75,0,52
06/08/2004,19:38,1066.75,1066.75,1066.50,1066.75,9,5
06/08/2004,19:39,1066.75,1066.75,1066.75,1066.75,5,0
06/08/2004,19:40,1066.50,1066.75,1066.50,1066.50,6,2
06/08/2004,19:41,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,19:42,1066.50,1066.75,1066.50,1066.75,1,10
06/08/2004,19:43,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,19:47,1066.75,1066.75,1066.75,1066.75,27,0
06/08/2004,19:50,1066.50,1066.75,1066.50,1066.75,1,1
06/08/2004,19:51,1066.50,1066.50,1066.50,1066.50,0,5
06/08/2004,19:54,1066.50,1066.50,1066.50,1066.50,0,7
06/08/2004,19:55,1066.50,1066.50,1066.50,1066.50,0,10
06/08/2004,19:56,1066.50,1066.50,1066.50,1066.50,0,40
06/08/2004,19:57,1066.50,1066.50,1066.50,1066.50,0,7
06/08/2004,20:00,1066.75,1066.75,1066.75,1066.75,2,0
06/08/2004,20:05,1066.50,1066.50,1066.50,1066.50,0,11
06/08/2004,20:08,1066.75,1066.75,1066.50,1066.50,1,5
06/08/2004,20:09,1066.50,1066.50,1066.50,1066.50,0,20
06/08/2004,20:14,1066.50,1066.50,1066.50,1066.50,0,8
06/08/2004,20:15,1066.25,1066.25,1066.25,1066.25,0,6
06/08/2004,20:17,1066.25,1066.25,1066.25,1066.25,0,2
06/08/2004,20:19,1066.25,1066.25,1066.25,1066.25,0,1
06/08/2004,20:21,1066.50,1066.50,1066.50,1066.50,2,0
06/08/2004,20:22,1066.50,1066.50,1066.25,1066.50,22,2
06/08/2004,20:24,1066.25,1066.50,1066.25,1066.50,6,1
06/08/2004,20:25,1066.50,1066.50,1066.50,1066.50,3,0
06/08/2004,20:26,1066.50,1066.75,1066.50,1066.75,17,0
06/08/2004,20:28,1066.50,1066.50,1066.50,1066.50,0,1
06/08/2004,20:31,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,20:36,1066.75,1066.75,1066.75,1066.75,2,0
06/08/2004,20:39,1066.50,1066.75,1066.50,1066.75,1,1
06/08/2004,20:41,1066.50,1066.50,1066.50,1066.50,0,8
06/08/2004,20:42,1066.50,1066.50,1066.50,1066.50,0,1
06/08/2004,20:43,1066.50,1066.50,1066.50,1066.50,0,7
06/08/2004,20:44,1066.25,1066.25,1066.25,1066.25,0,1
06/08/2004,20:45,1066.25,1066.25,1066.25,1066.25,0,15
06/08/2004,20:46,1066.50,1066.50,1066.50,1066.50,2,0
06/08/2004,20:48,1066.50,1066.50,1066.50,1066.50,2,0
06/08/2004,20:50,1066.25,1066.25,1066.25,1066.25,0,2
06/08/2004,20:53,1066.50,1066.50,1066.50,1066.50,1,0
06/08/2004,20:54,1066.25,1066.50,1066.25,1066.50,1,1
06/08/2004,20:57,1066.50,1066.50,1066.50,1066.50,12,0
06/08/2004,21:01,1066.25,1066.25,1066.25,1066.25,0,1
06/08/2004,21:02,1066.25,1066.25,1066.25,1066.25,0,78
06/08/2004,21:03,1066.25,1066.25,1066.25,1066.25,0,1
06/08/2004,21:04,1066.50,1066.50,1066.50,1066.50,63,0
06/08/2004,21:05,1066.50,1066.50,1066.50,1066.50,38,0
06/08/2004,21:06,1066.50,1066.75,1066.50,1066.75,2,0
06/08/2004,21:09,1066.75,1066.75,1066.50,1066.50,10,2
06/08/2004,21:10,1066.75,1066.75,1066.75,1066.75,2,0
06/08/2004,21:18,1066.50,1066.50,1066.50,1066.50,0,1
06/08/2004,21:22,1066.50,1066.50,1066.50,1066.50,0,20
06/08/2004,21:23,1066.75,1066.75,1066.75,1066.75,6,0
06/08/2004,21:26,1066.75,1066.75,1066.75,1066.75,18,0
06/08/2004,21:27,1066.75,1066.75,1066.75,1066.75,4,0
06/08/2004,21:30,1067.00,1067.00,1067.00,1067.00,13,0
06/08/2004,21:31,1067.00,1067.00,1067.00,1067.00,8,0
06/08/2004,21:32,1067.00,1067.00,1067.00,1067.00,2,0
06/08/2004,21:34,1066.75,1066.75,1066.50,1066.50,0,6
06/08/2004,21:35,1066.50,1066.75,1066.50,1066.75,1,1
06/08/2004,21:37,1066.75,1066.75,1066.75,1066.75,5,0
06/08/2004,21:39,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,21:40,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,21:41,1066.75,1066.75,1066.75,1066.75,3,0
06/08/2004,21:47,1066.75,1066.75,1066.50,1066.50,2,2
06/08/2004,21:50,1066.75,1066.75,1066.75,1066.75,2,0
06/08/2004,21:51,1066.75,1066.75,1066.75,1066.75,2,0
06/08/2004,21:53,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,22:02,1066.75,1066.75,1066.75,1066.75,2,0
06/08/2004,22:04,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,22:05,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,22:07,1066.75,1066.75,1066.75,1066.75,3,0
06/08/2004,22:09,1067.00,1067.00,1067.00,1067.00,1,0
06/08/2004,22:10,1067.00,1067.00,1066.75,1066.75,5,28
06/08/2004,22:11,1066.75,1066.75,1066.75,1066.75,0,3
06/08/2004,22:13,1066.75,1066.75,1066.75,1066.75,0,5
06/08/2004,22:17,1066.75,1066.75,1066.75,1066.75,0,3
06/08/2004,22:18,1066.50,1066.50,1066.50,1066.50,0,3
06/08/2004,22:26,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,22:33,1066.50,1066.50,1066.50,1066.50,0,1
06/08/2004,22:38,1066.50,1066.50,1066.50,1066.50,0,1
06/08/2004,22:51,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,22:52,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,22:55,1066.75,1066.75,1066.75,1066.75,2,0
06/08/2004,22:56,1066.50,1066.50,1066.50,1066.50,0,1
06/08/2004,22:57,1066.75,1066.75,1066.50,1066.50,1,2
06/08/2004,22:58,1066.50,1066.50,1066.50,1066.50,0,5
06/08/2004,23:01,1066.50,1066.50,1066.50,1066.50,0,17
06/08/2004,23:02,1066.50,1066.50,1066.50,1066.50,0,2
06/08/2004,23:04,1066.75,1066.75,1066.75,1066.75,10,0
06/08/2004,23:06,1066.50,1066.50,1066.50,1066.50,0,1
06/08/2004,23:09,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,23:10,1066.50,1066.50,1066.50,1066.50,0,5
06/08/2004,23:11,1066.50,1066.50,1066.50,1066.50,0,2
06/08/2004,23:12,1066.50,1066.50,1066.50,1066.50,0,1
06/08/2004,23:13,1066.50,1066.50,1066.50,1066.50,0,5
06/08/2004,23:18,1066.50,1066.50,1066.50,1066.50,0,1
06/08/2004,23:19,1066.50,1066.50,1066.50,1066.50,0,1
06/08/2004,23:20,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,23:21,1066.50,1066.50,1066.50,1066.50,0,2
06/08/2004,23:23,1066.50,1066.50,1066.50,1066.50,0,12
06/08/2004,23:24,1066.50,1066.50,1066.50,1066.50,0,2
06/08/2004,23:26,1066.50,1066.50,1066.50,1066.50,0,1
06/08/2004,23:27,1066.25,1066.25,1066.25,1066.25,0,12
06/08/2004,23:28,1066.50,1066.50,1066.50,1066.50,1,0
06/08/2004,23:30,1066.50,1066.50,1066.25,1066.25,1,3
06/08/2004,23:35,1066.50,1066.50,1066.50,1066.50,1,0
06/08/2004,23:36,1066.25,1066.25,1066.25,1066.25,0,2
06/08/2004,23:37,1066.25,1066.25,1066.25,1066.25,0,1
06/08/2004,23:38,1066.25,1066.25,1066.25,1066.25,0,5
06/08/2004,23:39,1066.50,1066.50,1066.50,1066.50,1,0
06/08/2004,23:40,1066.50,1066.50,1066.50,1066.50,30,0
06/08/2004,23:41,1066.50,1066.50,1066.50,1066.50,6,0
06/08/2004,23:46,1066.50,1066.50,1066.50,1066.50,14,0
06/08/2004,23:47,1066.75,1066.75,1066.75,1066.75,1,0
06/08/2004,23:49,1066.75,1066.75,1066.75,1066.75,6,0
06/08/2004,23:50,1066.75,1066.75,1066.75,1066.75,7,0
06/08/2004,23:52,1066.50,1066.50,1066.50,1066.50,0,5
06/08/2004,23:57,1066.25,1066.25,1066.25,1066.25,0,1
06/08/2004,23:58,1066.50,1066.50,1066.50,1066.50,3,0
06/08/2004,23:59,1066.50,1066.50,1066.50,1066.50,1,0
06/09/2004,00:00,1066.50,1066.75,1066.50,1066.75,22,0
06/09/2004,00:01,1066.75,1066.75,1066.75,1066.75,2,0
06/09/2004,00:04,1066.75,1066.75,1066.75,1066.75,1,0
06/09/2004,00:06,1066.50,1066.50,1066.50,1066.50,0,2
06/09/2004,00:10,1066.50,1066.50,1066.50,1066.50,0,4
06/09/2004,00:14,1066.75,1066.75,1066.75,1066.75,1,0
06/09/2004,00:15,1066.75,1066.75,1066.75,1066.75,2,0
06/09/2004,00:20,1066.50,1066.50,1066.50,1066.50,0,27
06/09/2004,00:22,1066.50,1066.50,1066.25,1066.25,0,26
06/09/2004,00:28,1066.50,1066.50,1066.50,1066.50,1,0
06/09/2004,00:29,1066.50,1066.50,1066.50,1066.50,1,0
06/09/2004,00:31,1066.50,1066.50,1066.50,1066.50,3,0
06/09/2004,00:32,1066.25,1066.25,1066.25,1066.25,0,1
06/09/2004,00:37,1066.50,1066.50,1066.50,1066.50,2,0
06/09/2004,00:38,1066.50,1066.50,1066.25,1066.50,4,1
06/09/2004,00:41,1066.50,1066.50,1066.50,1066.50,1,0
06/09/2004,00:46,1066.50,1066.50,1066.50,1066.50,1,0
06/09/2004,00:48,1066.25,1066.50,1066.25,1066.50,5,1
06/09/2004,00:52,1066.50,1066.50,1066.50,1066.50,3,0
06/09/2004,00:54,1066.50,1066.50,1066.50,1066.50,5,0
06/09/2004,00:55,1066.50,1066.50,1066.50,1066.50,3,0
06/09/2004,00:56,1066.50,1066.50,1066.50,1066.50,2,0
06/09/2004,01:01,1066.50,1066.50,1066.50,1066.50,9,0
06/09/2004,01:02,1066.50,1066.50,1066.50,1066.50,5,0
06/09/2004,01:03,1066.50,1066.50,1066.50,1066.50,4,0
06/09/2004,01:04,1066.50,1066.50,1066.50,1066.50,3,0
06/09/2004,01:06,1066.50,1066.50,1066.50,1066.50,4,0
06/09/2004,01:11,1066.25,1066.25,1066.25,1066.25,0,15
06/09/2004,01:13,1066.50,1067.00,1066.50,1067.00,71,0
06/09/2004,01:14,1067.00,1067.00,1067.00,1067.00,11,0
06/09/2004,01:15,1067.00,1067.25,1066.75,1066.75,12,5
06/09/2004,01:20,1066.75,1066.75,1066.75,1066.75,0,3
06/09/2004,01:25,1066.75,1066.75,1066.75,1066.75,0,67
06/09/2004,01:27,1067.00,1067.00,1067.00,1067.00,51,0
06/09/2004,01:28,1067.25,1067.25,1067.00,1067.00,50,1
06/09/2004,01:29,1067.25,1067.50,1067.25,1067.25,49,5
06/09/2004,01:30,1067.50,1067.50,1067.50,1067.50,10,0
06/09/2004,01:31,1067.50,1067.50,1067.50,1067.50,6,0
06/09/2004,01:33,1067.50,1067.50,1067.50,1067.50,15,0
06/09/2004,01:34,1067.50,1067.50,1067.50,1067.50,32,0
06/09/2004,01:35,1067.50,1067.50,1067.50,1067.50,6,0
06/09/2004,01:36,1067.75,1067.75,1067.50,1067.50,9,13
06/09/2004,01:37,1067.75,1067.75,1067.75,1067.75,2,0
06/09/2004,01:38,1067.75,1067.75,1067.75,1067.75,5,0
06/09/2004,01:39,1067.75,1067.75,1067.75,1067.75,51,0
06/09/2004,01:40,1067.75,1067.75,1067.50,1067.75,6,1
06/09/2004,01:41,1067.75,1067.75,1067.75,1067.75,183,0
06/09/2004,01:42,1067.75,1067.75,1067.75,1067.75,18,0
06/09/2004,01:43,1067.75,1067.75,1067.75,1067.75,11,0
06/09/2004,01:44,1067.75,1068.00,1067.75,1068.00,3,0
06/09/2004,01:45,1068.00,1068.00,1067.75,1067.75,1,15
06/09/2004,01:46,1067.75,1067.75,1067.75,1067.75,0,13
06/09/2004,01:47,1067.75,1068.00,1067.75,1067.75,5,17
06/09/2004,01:48,1068.00,1068.00,1067.75,1067.75,3,11
06/09/2004,01:49,1068.00,1068.00,1067.75,1067.75,1,6
06/09/2004,01:50,1067.75,1067.75,1067.75,1067.75,0,71
06/09/2004,01:51,1067.75,1067.75,1067.50,1067.50,2,55
06/09/2004,01:52,1067.50,1067.50,1067.50,1067.50,0,4
06/09/2004,01:54,1067.50,1067.50,1067.50,1067.50,0,19
06/09/2004,01:56,1067.25,1067.25,1067.25,1067.25,0,67
06/09/2004,01:57,1067.25,1067.25,1067.25,1067.25,0,17
06/09/2004,01:58,1067.25,1067.50,1067.25,1067.25,18,9
06/09/2004,01:59,1067.25,1067.50,1067.25,1067.50,1,7
06/09/2004,02:00,1067.25,1067.25,1067.00,1067.00,0,28
06/09/2004,02:01,1067.00,1067.00,1066.00,1066.50,144,395
06/09/2004,02:02,1066.50,1066.50,1066.00,1066.50,63,93
06/09/2004,02:03,1066.50,1066.50,1066.25,1066.25,43,51
06/09/2004,02:04,1066.25,1066.50,1066.00,1066.00,8,24
06/09/2004,02:05,1066.00,1066.00,1065.50,1065.75,86,258
06/09/2004,02:06,1065.75,1066.50,1065.75,1066.50,170,29
06/09/2004,02:07,1066.50,1066.50,1066.50,1066.50,6,0
06/09/2004,02:08,1066.25,1066.50,1066.25,1066.25,10,16
06/09/2004,02:09,1066.25,1066.25,1066.25,1066.25,0,45
06/09/2004,02:10,1066.25,1066.25,1066.25,1066.25,0,65
06/09/2004,02:11,1066.25,1066.25,1066.00,1066.00,0,53
06/09/2004,02:12,1066.00,1066.00,1065.75,1066.00,1,41
06/09/2004,02:13,1066.00,1066.00,1065.75,1065.75,2,80
06/09/2004,02:14,1065.75,1065.75,1065.75,1065.75,0,50
06/09/2004,02:15,1065.75,1065.75,1065.75,1065.75,0,53
06/09/2004,02:16,1065.75,1065.75,1065.75,1065.75,0,15
06/09/2004,02:17,1065.75,1065.75,1065.75,1065.75,0,3
06/09/2004,02:18,1065.75,1065.75,1065.50,1065.50,0,87
06/09/2004,02:19,1065.75,1065.75,1065.50,1065.50,148,218
06/09/2004,02:20,1065.25,1065.25,1065.00,1065.25,27,194
06/09/2004,02:21,1065.25,1065.50,1065.25,1065.50,86,0
06/09/2004,02:22,1065.50,1065.50,1065.25,1065.25,11,12
06/09/2004,02:23,1065.50,1065.50,1065.50,1065.50,21,0
06/09/2004,02:24,1065.75,1065.75,1065.50,1065.50,18,18
06/09/2004,02:25,1065.50,1066.00,1065.50,1066.00,30,15
06/09/2004,02:26,1066.00,1066.00,1065.75,1065.75,2,9
06/09/2004,02:27,1066.00,1066.00,1066.00,1066.00,6,0
06/09/2004,02:28,1066.00,1066.75,1066.00,1066.50,449,34
06/09/2004,02:29,1066.25,1066.50,1066.25,1066.50,45,30
06/09/2004,02:30,1066.25,1066.50,1066.25,1066.50,17,1
06/09/2004,02:31,1066.25,1066.25,1066.25,1066.25,0,5
06/09/2004,02:32,1066.50,1066.75,1066.50,1066.50,20,3
06/09/2004,02:33,1066.75,1067.00,1066.75,1067.00,86,0
06/09/2004,02:34,1067.00,1067.00,1066.75,1067.00,43,1
06/09/2004,02:35,1067.00,1067.00,1067.00,1067.00,12,0
06/09/2004,02:36,1066.75,1066.75,1066.75,1066.75,0,41
06/09/2004,02:37,1066.75,1067.00,1066.50,1067.00,45,22
06/09/2004,02:38,1066.75,1066.75,1066.75,1066.75,0,16
06/09/2004,02:39,1066.75,1066.75,1066.25,1066.25,0,84
06/09/2004,02:40,1066.25,1066.25,1066.25,1066.25,0,8
06/09/2004,02:41,1066.50,1066.50,1066.50,1066.50,47,0
06/09/2004,02:42,1066.50,1066.50,1066.50,1066.50,12,0
06/09/2004,02:43,1066.50,1066.50,1066.50,1066.50,1,0
06/09/2004,02:44,1066.50,1066.75,1066.50,1066.75,5,0
06/09/2004,02:45,1066.50,1066.50,1066.50,1066.50,0,17
06/09/2004,02:46,1066.50,1067.00,1066.50,1066.75,6,18
06/09/2004,02:47,1066.50,1066.75,1066.50,1066.75,2,1
06/09/2004,02:48,1066.50,1066.50,1066.50,1066.50,0,1
06/09/2004,02:49,1066.75,1066.75,1066.75,1066.75,30,0
06/09/2004,02:50,1066.75,1066.75,1066.75,1066.75,38,0
06/09/2004,02:51,1066.75,1066.75,1066.50,1066.50,1,8
06/09/2004,02:52,1066.50,1066.50,1066.50,1066.50,0,17
06/09/2004,02:53,1066.50,1066.50,1066.50,1066.50,0,9
06/09/2004,02:54,1066.25,1066.25,1066.25,1066.25,0,29
06/09/2004,02:55,1066.50,1066.50,1066.50,1066.50,2,0
06/09/2004,02:56,1066.50,1066.50,1066.50,1066.50,1,0
06/09/2004,02:57,1066.50,1066.50,1066.25,1066.50,28,1
06/09/2004,02:58,1066.50,1066.50,1066.25,1066.25,46,56
06/09/2004,02:59,1066.25,1066.50,1066.25,1066.50,1,10
06/09/2004,03:00,1066.25,1066.25,1066.25,1066.25,0,5
06/09/2004,03:01,1066.50,1066.50,1066.50,1066.50,16,0
06/09/2004,03:02,1066.75,1066.75,1066.75,1066.75,2,0
06/09/2004,03:03,1066.75,1066.75,1066.50,1066.50,3,8
06/09/2004,03:04,1066.75,1066.75,1066.50,1066.50,1,30
06/09/2004,03:05,1066.50,1066.75,1066.50,1066.75,1,1
06/09/2004,03:06,1066.50,1066.75,1066.50,1066.75,2,1
06/09/2004,03:07,1066.50,1066.50,1066.50,1066.50,0,1
06/09/2004,03:08,1066.75,1066.75,1066.75,1066.75,1,0
06/09/2004,03:09,1066.75,1066.75,1066.75,1066.75,2,0
06/09/2004,03:11,1066.75,1067.00,1066.75,1066.75,50,11
06/09/2004,03:12,1066.75,1066.75,1066.50,1066.75,11,5
06/09/2004,03:13,1066.75,1067.00,1066.75,1067.00,66,0
06/09/2004,03:14,1067.00,1067.00,1066.75,1067.00,47,3
06/09/2004,03:15,1066.75,1066.75,1066.75,1066.75,0,24
06/09/2004,03:16,1066.75,1067.00,1066.75,1067.00,2,45
06/09/2004,03:17,1066.75,1067.00,1066.75,1067.00,13,1
06/09/2004,03:18,1067.00,1067.25,1066.75,1067.00,37,6
06/09/2004,03:19,1067.00,1067.00,1067.00,1067.00,0,37
06/09/2004,03:20,1067.00,1067.25,1067.00,1067.25,56,105
06/09/2004,03:21,1067.25,1067.50,1067.25,1067.50,28,0
06/09/2004,03:22,1067.50,1067.50,1067.25,1067.25,7,1
06/09/2004,03:23,1067.25,1067.25,1067.00,1067.25,32,105
06/09/2004,03:24,1067.25,1067.25,1067.25,1067.25,6,0
06/09/2004,03:27,1067.00,1067.00,1067.00,1067.00,0,6
06/09/2004,03:28,1067.00,1067.00,1067.00,1067.00,0,2
06/09/2004,03:29,1067.00,1067.00,1067.00,1067.00,0,2
06/09/2004,03:30,1067.00,1067.00,1067.00,1067.00,0,7
06/09/2004,03:31,1067.00,1067.25,1067.00,1067.25,1,10
06/09/2004,03:32,1067.25,1067.25,1067.25,1067.25,2,0
06/09/2004,03:33,1067.25,1067.25,1067.25,1067.25,1,0
06/09/2004,03:34,1067.25,1067.25,1067.25,1067.25,19,0
06/09/2004,03:35,1067.00,1067.00,1067.00,1067.00,0,3
06/09/2004,03:36,1067.00,1067.00,1067.00,1067.00,0,39
06/09/2004,03:37,1067.00,1067.00,1066.75,1066.75,8,120
06/09/2004,03:39,1066.75,1066.75,1066.75,1066.75,0,16
06/09/2004,03:40,1066.75,1067.00,1066.75,1066.75,1,13
06/09/2004,03:41,1066.75,1066.75,1066.75,1066.75,0,38
06/09/2004,03:42,1066.75,1066.75,1066.75,1066.75,0,28
06/09/2004,03:43,1066.75,1066.75,1066.75,1066.75,0,20
06/09/2004,03:44,1066.50,1066.50,1066.50,1066.50,0,2
06/09/2004,03:47,1066.50,1066.50,1066.50,1066.50,0,5
06/09/2004,03:48,1066.50,1066.50,1066.50,1066.50,0,2
06/09/2004,03:50,1066.75,1066.75,1066.75,1066.75,3,0
06/09/2004,03:52,1066.50,1066.50,1066.50,1066.50,0,8
06/09/2004,03:53,1066.75,1066.75,1066.50,1066.75,12,3
06/09/2004,03:54,1066.75,1066.75,1066.75,1066.75,4,0
06/09/2004,03:55,1067.00,1067.00,1067.00,1067.00,6,0
06/09/2004,03:56,1066.75,1066.75,1066.75,1066.75,0,21
06/09/2004,03:57,1066.50,1066.50,1066.25,1066.25,0,68
06/09/2004,03:58,1066.25,1066.25,1066.25,1066.25,0,11
06/09/2004,03:59,1066.25,1066.25,1066.25,1066.25,0,5
06/09/2004,04:00,1066.00,1066.00,1066.00,1066.00,0,2
06/09/2004,04:01,1066.25,1066.25,1066.25,1066.25,6,0
06/09/2004,04:02,1066.25,1066.25,1066.25,1066.25,3,0
06/09/2004,04:03,1066.25,1066.50,1066.25,1066.50,100,0
06/09/2004,04:04,1066.50,1066.50,1066.50,1066.50,4,0
06/09/2004,04:05,1066.50,1066.50,1066.50,1066.50,17,0
06/09/2004,04:06,1066.50,1066.50,1066.50,1066.50,16,0
06/09/2004,04:07,1066.50,1066.50,1066.50,1066.50,2,0
06/09/2004,04:08,1066.50,1066.75,1065.50,1066.00,44,503
06/09/2004,04:09,1065.75,1065.75,1065.25,1065.50,9,231
06/09/2004,04:10,1065.50,1065.50,1065.25,1065.50,23,29
06/09/2004,04:11,1065.50,1065.75,1065.50,1065.75,28,0
06/09/2004,04:13,1066.00,1066.00,1065.75,1065.75,91,14
06/09/2004,04:14,1066.00,1066.00,1066.00,1066.00,13,0
06/09/2004,04:15,1066.00,1066.00,1065.75,1065.75,1,3
06/09/2004,04:16,1065.75,1065.75,1064.75,1065.25,74,458
06/09/2004,04:17,1065.50,1065.75,1065.50,1065.50,70,50
06/09/2004,04:18,1065.75,1065.75,1065.50,1065.50,4,1
06/09/2004,04:19,1065.75,1065.75,1065.75,1065.75,3,0
06/09/2004,04:20,1065.75,1066.00,1065.75,1066.00,29,0
06/09/2004,04:22,1065.75,1065.75,1065.75,1065.75,0,1
06/09/2004,04:23,1065.75,1065.75,1065.75,1065.75,0,1
06/09/2004,04:26,1066.00,1066.00,1065.75,1065.75,4,5
06/09/2004,04:27,1065.75,1065.75,1065.75,1065.75,0,2
06/09/2004,04:28,1066.00,1066.00,1065.75,1065.75,39,1
06/09/2004,04:29,1065.75,1066.00,1065.75,1066.00,6,2
06/09/2004,04:31,1066.25,1066.25,1066.25,1066.25,1,0
06/09/2004,04:32,1066.25,1066.25,1066.25,1066.25,1,0
06/09/2004,04:33,1066.25,1066.25,1066.25,1066.25,3,0
06/09/2004,04:34,1066.25,1066.25,1066.00,1066.00,1,3
06/09/2004,04:37,1066.00,1066.25,1066.00,1066.00,1,10
06/09/2004,04:40,1066.00,1066.00,1066.00,1066.00,0,57
06/09/2004,04:41,1066.00,1066.25,1066.00,1066.25,1,12
06/09/2004,04:45,1066.00,1066.00,1066.00,1066.00,0,1
06/09/2004,04:46,1066.00,1066.00,1066.00,1066.00,0,1
06/09/2004,04:47,1066.00,1066.00,1066.00,1066.00,0,20
06/09/2004,04:48,1066.00,1066.00,1066.00,1066.00,0,25
06/09/2004,04:49,1066.00,1066.00,1066.00,1066.00,0,2
06/09/2004,04:51,1066.00,1066.00,1066.00,1066.00,0,68
06/09/2004,04:52,1066.00,1066.00,1066.00,1066.00,0,3
06/09/2004,04:54,1066.00,1066.00,1065.75,1065.75,0,37
06/09/2004,04:55,1065.75,1065.75,1065.75,1065.75,0,4
06/09/2004,04:58,1065.75,1065.75,1065.75,1065.75,0,18
06/09/2004,04:59,1065.75,1065.75,1065.50,1065.50,0,2
06/09/2004,05:00,1065.50,1065.50,1065.50,1065.50,0,15
06/09/2004,05:01,1065.75,1065.75,1065.75,1065.75,57,0
06/09/2004,05:02,1066.00,1066.00,1066.00,1066.00,5,0
06/09/2004,05:03,1066.00,1066.00,1065.75,1065.75,1,2
06/09/2004,05:04,1065.75,1066.00,1065.75,1066.00,1,1
06/09/2004,05:05,1066.00,1066.00,1066.00,1066.00,249,0
06/09/2004,05:06,1066.25,1066.25,1066.25,1066.25,1,0
06/09/2004,05:08,1066.25,1066.25,1066.25,1066.25,12,0
06/09/2004,05:09,1066.25,1066.50,1066.25,1066.50,24,2
06/09/2004,05:10,1066.25,1066.25,1066.25,1066.25,0,2
06/09/2004,05:11,1066.25,1066.50,1066.00,1066.50,8,9
06/09/2004,05:12,1066.25,1066.50,1066.25,1066.25,50,3
06/09/2004,05:14,1066.50,1066.50,1066.50,1066.50,2,0
06/09/2004,05:15,1066.50,1066.50,1066.50,1066.50,5,0
06/09/2004,05:16,1066.50,1066.50,1066.50,1066.50,8,0
06/09/2004,05:19,1066.50,1066.50,1066.50,1066.50,54,0
06/09/2004,05:20,1066.50,1066.50,1066.50,1066.50,101,0
06/09/2004,05:22,1066.50,1066.75,1066.50,1066.75,94,0
06/09/2004,05:23,1066.75,1066.75,1066.75,1066.75,1,0
06/09/2004,05:24,1066.50,1066.75,1066.50,1066.75,1,11
06/09/2004,05:25,1066.75,1066.75,1066.75,1066.75,1,0
06/09/2004,05:26,1066.50,1066.50,1066.50,1066.50,0,1
06/09/2004,05:27,1066.75,1066.75,1066.75,1066.75,22,0
06/09/2004,05:28,1066.75,1066.75,1066.75,1066.75,23,0
06/09/2004,05:29,1066.75,1066.75,1066.75,1066.75,1,0
06/09/2004,05:30,1066.75,1066.75,1066.75,1066.75,6,0
06/09/2004,05:31,1066.75,1066.75,1066.75,1066.75,9,0
06/09/2004,05:32,1067.00,1067.00,1067.00,1067.00,8,0
06/09/2004,05:33,1066.75,1066.75,1066.50,1066.75,28,44
06/09/2004,05:34,1066.75,1066.75,1066.50,1066.75,4,20
06/09/2004,05:35,1066.50,1066.75,1066.50,1066.75,10,2
06/09/2004,05:36,1066.50,1066.75,1066.50,1066.50,10,55
06/09/2004,05:37,1066.25,1066.25,1066.25,1066.25,0,20
06/09/2004,05:38,1066.25,1066.25,1066.25,1066.25,0,1
06/09/2004,05:39,1066.25,1066.25,1066.25,1066.25,0,12
06/09/2004,05:42,1066.50,1066.50,1066.25,1066.25,6,74
06/09/2004,05:44,1066.00,1066.00,1066.00,1066.00,0,22
06/09/2004,05:45,1065.75,1066.00,1065.75,1066.00,1,3
06/09/2004,05:46,1066.00,1066.25,1065.75,1066.25,31,3
06/09/2004,05:47,1066.00,1066.00,1065.75,1065.75,0,3
06/09/2004,05:48,1065.75,1065.75,1065.75,1065.75,0,15
06/09/2004,05:49,1066.00,1066.00,1066.00,1066.00,2,0
06/09/2004,05:51,1065.75,1065.75,1065.75,1065.75,0,24
06/09/2004,05:52,1065.75,1065.75,1065.75,1065.75,0,6
06/09/2004,05:53,1065.75,1065.75,1065.75,1065.75,0,2
06/09/2004,05:56,1065.75,1065.75,1065.50,1065.75,6,36
06/09/2004,05:57,1065.75,1065.75,1065.50,1065.50,10,20
06/09/2004,05:58,1065.75,1065.75,1065.75,1065.75,5,0
06/09/2004,05:59,1065.75,1065.75,1065.75,1065.75,18,0
06/09/2004,06:00,1065.75,1065.75,1065.75,1065.75,16,0
06/09/2004,06:01,1065.75,1065.75,1065.75,1065.75,37,0
06/09/2004,06:02,1065.75,1065.75,1065.75,1065.75,20,0
06/09/2004,06:03,1065.75,1065.75,1065.75,1065.75,100,0
06/09/2004,06:04,1065.75,1065.75,1065.75,1065.75,60,0
06/09/2004,06:06,1065.50,1065.50,1065.50,1065.50,0,1
06/09/2004,06:07,1065.75,1065.75,1065.75,1065.75,60,0
06/09/2004,06:08,1065.75,1065.75,1065.75,1065.75,8,0
06/09/2004,06:09,1065.75,1065.75,1065.75,1065.75,33,0
06/09/2004,06:10,1065.75,1065.75,1065.75,1065.75,39,0
06/09/2004,06:12,1065.75,1065.75,1065.75,1065.75,1,0
06/09/2004,06:13,1065.75,1065.75,1065.75,1065.75,16,0
06/09/2004,06:14,1065.75,1065.75,1065.50,1065.50,2,10
06/09/2004,06:15,1065.75,1065.75,1065.50,1065.50,5,1
06/09/2004,06:17,1065.75,1065.75,1065.75,1065.75,79,0
06/09/2004,06:18,1065.75,1065.75,1065.75,1065.75,7,0
06/09/2004,06:19,1065.75,1065.75,1065.75,1065.75,19,0
06/09/2004,06:20,1065.75,1065.75,1065.75,1065.75,23,0
06/09/2004,06:21,1065.75,1066.00,1065.75,1065.75,7,16
06/09/2004,06:22,1065.75,1065.75,1065.50,1065.75,2,11
06/09/2004,06:23,1065.50,1065.50,1065.50,1065.50,0,5
06/09/2004,06:24,1065.50,1065.75,1065.50,1065.75,3,1
06/09/2004,06:26,1065.50,1065.50,1065.50,1065.50,0,1
06/09/2004,06:27,1065.75,1065.75,1065.50,1065.50,3,22
06/09/2004,06:28,1065.50,1065.50,1065.50,1065.50,0,9
06/09/2004,06:29,1065.50,1065.50,1065.50,1065.50,0,10
06/09/2004,06:30,1065.50,1065.50,1065.25,1065.25,0,128
06/09/2004,06:31,1065.25,1065.50,1065.25,1065.50,1,34
06/09/2004,06:32,1065.50,1065.50,1065.25,1065.25,5,10
06/09/2004,06:33,1065.50,1065.50,1065.25,1065.25,1,63
06/09/2004,06:34,1065.25,1065.50,1065.25,1065.25,5,33
06/09/2004,06:35,1065.25,1065.25,1065.00,1065.00,1,257
06/09/2004,06:36,1065.00,1065.25,1065.00,1065.00,1,12
06/09/2004,06:37,1065.00,1065.00,1064.25,1064.50,86,376
06/09/2004,06:38,1064.50,1064.50,1064.00,1064.25,51,273
06/09/2004,06:39,1064.25,1064.25,1064.25,1064.25,59,0
06/09/2004,06:40,1064.25,1064.50,1064.25,1064.50,148,0
06/09/2004,06:41,1064.50,1064.75,1064.50,1064.75,81,6
06/09/2004,06:42,1064.75,1064.75,1064.50,1064.50,1,6
06/09/2004,06:43,1064.50,1064.75,1064.25,1064.50,11,33
06/09/2004,06:44,1064.50,1064.50,1064.25,1064.25,22,7
06/09/2004,06:45,1064.50,1064.50,1064.25,1064.25,1,117
06/09/2004,06:46,1064.25,1064.50,1064.25,1064.50,112,121
06/09/2004,06:47,1064.50,1064.50,1064.25,1064.25,19,13
06/09/2004,06:48,1064.25,1064.25,1064.00,1064.25,1,63
06/09/2004,06:49,1064.25,1064.50,1064.25,1064.50,47,0
06/09/2004,06:50,1064.50,1064.75,1064.25,1064.75,32,1
06/09/2004,06:51,1064.25,1064.50,1064.25,1064.50,3,3
06/09/2004,06:52,1064.75,1064.75,1064.50,1064.50,1,8
06/09/2004,06:53,1064.50,1064.75,1064.50,1064.50,3,10
06/09/2004,06:54,1064.50,1064.75,1064.50,1064.75,8,3
06/09/2004,06:55,1064.50,1064.50,1064.25,1064.50,2,104
06/09/2004,06:56,1064.25,1064.25,1064.00,1064.25,2,21
06/09/2004,06:57,1064.25,1064.25,1064.25,1064.25,3,0
06/09/2004,06:58,1064.25,1064.25,1064.00,1064.00,2,124
06/09/2004,06:59,1064.00,1064.25,1064.00,1064.00,1,44
06/09/2004,07:00,1064.00,1064.00,1064.00,1064.00,0,166
06/09/2004,07:01,1064.00,1064.25,1064.00,1064.00,2,17
06/09/2004,07:02,1064.25,1064.25,1064.00,1064.00,13,137
06/09/2004,07:03,1064.00,1064.25,1063.75,1064.00,34,45
06/09/2004,07:04,1063.75,1064.00,1063.75,1064.00,1,9
06/09/2004,07:05,1064.00,1064.00,1064.00,1064.00,30,0
06/09/2004,07:06,1064.00,1064.00,1063.75,1064.00,14,2
06/09/2004,07:07,1064.00,1064.25,1064.00,1064.25,10,5
06/09/2004,07:08,1064.25,1064.25,1064.00,1064.25,12,2
06/09/2004,07:09,1064.00,1064.25,1064.00,1064.25,2,3
06/09/2004,07:10,1064.25,1064.25,1064.00,1064.25,138,4
06/09/2004,07:11,1064.25,1064.25,1064.25,1064.25,18,0
06/09/2004,07:12,1064.25,1064.25,1064.00,1064.25,6,1
06/09/2004,07:13,1064.25,1064.25,1064.25,1064.25,38,0
06/09/2004,07:14,1064.25,1064.50,1064.25,1064.50,13,0
06/09/2004,07:15,1064.25,1064.25,1064.25,1064.25,0,44
06/09/2004,07:16,1064.25,1064.50,1064.00,1064.50,20,29
06/09/2004,07:17,1064.25,1064.50,1064.25,1064.25,1,5
06/09/2004,07:18,1064.25,1064.50,1064.25,1064.50,10,4
06/09/2004,07:19,1064.50,1064.50,1064.25,1064.25,2,32
06/09/2004,07:20,1064.25,1064.50,1064.25,1064.25,1,21
06/09/2004,07:21,1064.25,1064.25,1064.25,1064.25,0,2
06/09/2004,07:22,1064.50,1064.50,1064.50,1064.50,21,0
06/09/2004,07:23,1064.50,1064.50,1064.25,1064.50,4,2
06/09/2004,07:24,1064.25,1064.25,1064.00,1064.25,20,266
06/09/2004,07:25,1064.25,1064.50,1064.25,1064.25,131,2
06/09/2004,07:26,1064.25,1064.25,1064.00,1064.00,0,103
06/09/2004,07:27,1064.00,1064.25,1064.00,1064.25,8,1
06/09/2004,07:28,1064.25,1064.25,1064.25,1064.25,5,0
06/09/2004,07:29,1064.25,1064.25,1064.00,1064.00,9,7
06/09/2004,07:30,1064.00,1064.00,1064.00,1064.00,0,105
06/09/2004,07:31,1064.25,1064.25,1064.00,1064.25,5,26
06/09/2004,07:32,1064.00,1064.25,1064.00,1064.25,2,13
06/09/2004,07:33,1064.25,1064.25,1064.00,1064.25,31,1
06/09/2004,07:34,1064.25,1064.25,1063.75,1063.75,5,55
06/09/2004,07:35,1064.00,1064.00,1063.75,1064.00,18,2
06/09/2004,07:36,1064.00,1064.00,1064.00,1064.00,42,0
06/09/2004,07:37,1064.00,1064.00,1064.00,1064.00,1,0
06/09/2004,07:38,1064.00,1064.00,1063.75,1064.00,76,101
06/09/2004,07:39,1063.75,1064.00,1063.75,1063.75,4,31
06/09/2004,07:40,1064.00,1064.00,1063.75,1063.75,105,1
06/09/2004,07:41,1063.75,1064.00,1063.75,1064.00,91,24
06/09/2004,07:42,1064.00,1064.25,1063.75,1064.00,123,12
06/09/2004,07:43,1064.00,1064.25,1064.00,1064.25,6,29
06/09/2004,07:44,1064.25,1064.25,1064.25,1064.25,1,0
06/09/2004,07:45,1064.25,1064.50,1064.00,1064.25,133,56
06/09/2004,07:46,1064.25,1064.25,1063.75,1064.00,68,512
06/09/2004,07:47,1063.75,1063.75,1063.50,1063.75,74,280
06/09/2004,07:48,1063.75,1063.75,1063.50,1063.50,41,1
06/09/2004,07:49,1063.75,1063.75,1063.75,1063.75,64,0
06/09/2004,07:50,1064.00,1064.00,1063.75,1064.00,54,5
06/09/2004,07:51,1064.25,1064.25,1064.25,1064.25,139,0
06/09/2004,07:52,1064.25,1064.50,1064.25,1064.25,33,98
06/09/2004,07:53,1064.25,1064.25,1064.25,1064.25,0,86
06/09/2004,07:54,1064.50,1064.50,1064.25,1064.25,2,2
06/09/2004,07:56,1064.25,1064.25,1064.25,1064.25,0,36
06/09/2004,07:57,1064.25,1064.50,1064.25,1064.25,2,93
06/09/2004,07:58,1064.25,1064.50,1064.25,1064.50,1,5
06/09/2004,07:59,1064.50,1064.50,1064.25,1064.25,57,64
06/09/2004,08:00,1064.25,1064.50,1064.25,1064.25,27,47
06/09/2004,08:01,1064.25,1064.50,1064.25,1064.25,20,43
06/09/2004,08:03,1064.50,1064.50,1064.25,1064.50,34,37
06/09/2004,08:04,1064.50,1064.50,1064.50,1064.50,41,0
06/09/2004,08:05,1064.75,1064.75,1064.25,1064.50,8,13
06/09/2004,08:06,1064.50,1064.50,1064.25,1064.25,6,1
06/09/2004,08:07,1064.50,1064.50,1064.25,1064.50,3,4
06/09/2004,08:08,1064.50,1064.50,1064.50,1064.50,4,0
06/09/2004,08:09,1064.50,1064.50,1064.50,1064.50,13,0
06/09/2004,08:10,1064.50,1064.50,1064.50,1064.50,50,0
06/09/2004,08:11,1064.50,1064.75,1064.50,1064.50,3,71
06/09/2004,08:12,1064.50,1064.50,1064.25,1064.50,1,5
06/09/2004,08:13,1064.50,1064.50,1064.50,1064.50,8,0
06/09/2004,08:14,1064.50,1064.75,1064.50,1064.50,3,16
06/09/2004,08:15,1064.25,1064.50,1064.25,1064.25,17,58
06/09/2004,08:16,1064.25,1064.50,1064.25,1064.25,9,12
06/09/2004,08:17,1064.25,1064.25,1064.25,1064.25,0,7
06/09/2004,08:18,1064.50,1064.50,1064.25,1064.25,2,102
06/09/2004,08:19,1064.25,1064.25,1064.00,1064.25,3,76
06/09/2004,08:20,1064.25,1064.25,1064.25,1064.25,25,0
06/09/2004,08:21,1064.25,1064.25,1064.25,1064.25,2,0
06/09/2004,08:22,1064.00,1064.25,1064.00,1064.25,134,6
06/09/2004,08:23,1064.25,1064.50,1064.25,1064.25,54,4
06/09/2004,08:24,1064.25,1064.50,1064.25,1064.50,2,8
06/09/2004,08:25,1064.50,1064.50,1064.25,1064.25,1,206
06/09/2004,08:26,1064.00,1064.25,1064.00,1064.25,117,12
06/09/2004,08:27,1064.25,1064.25,1064.25,1064.25,27,0
06/09/2004,08:28,1064.25,1064.25,1064.00,1064.00,55,144
06/09/2004,08:29,1064.00,1064.25,1063.75,1063.75,270,164
06/09/2004,08:30,1064.00,1064.25,1063.75,1064.00,944,836
06/09/2004,08:31,1064.00,1064.25,1063.75,1064.00,660,1413
06/09/2004,08:32,1064.00,1064.00,1063.75,1064.00,254,644
06/09/2004,08:33,1063.75,1064.00,1063.25,1063.50,303,2259
06/09/2004,08:34,1063.25,1063.75,1063.25,1063.50,2030,1972
06/09/2004,08:35,1063.50,1064.00,1063.00,1064.00,1491,1474
06/09/2004,08:36,1064.00,1064.50,1063.75,1064.50,2703,370
06/09/2004,08:37,1064.25,1064.50,1064.25,1064.25,876,624
06/09/2004,08:38,1064.50,1064.50,1063.50,1063.75,586,1902
06/09/2004,08:39,1063.50,1064.25,1063.50,1064.25,769,58
06/09/2004,08:40,1064.00,1064.50,1064.00,1064.25,424,534
06/09/2004,08:41,1064.00,1064.50,1063.75,1064.25,1598,1656
06/09/2004,08:42,1064.25,1065.00,1064.00,1065.00,2444,230
06/09/2004,08:43,1065.00,1065.75,1064.75,1065.00,3236,1860
06/09/2004,08:44,1065.00,1065.50,1064.75,1065.00,1177,867
06/09/2004,08:45,1064.75,1065.00,1064.50,1064.75,657,1057
06/09/2004,08:46,1064.75,1065.00,1064.50,1065.00,312,582
06/09/2004,08:47,1064.75,1065.00,1064.25,1064.50,241,1306
06/09/2004,08:48,1064.25,1065.00,1064.25,1065.00,1780,666
06/09/2004,08:49,1065.00,1065.25,1064.75,1065.25,1580,21
06/09/2004,08:50,1065.25,1065.25,1064.75,1064.75,1189,240
06/09/2004,08:51,1065.00,1065.00,1064.50,1064.50,164,2131
06/09/2004,08:52,1064.50,1065.25,1064.50,1065.00,909,151
06/09/2004,08:53,1065.00,1065.00,1064.75,1065.00,327,642
06/09/2004,08:54,1065.00,1065.00,1064.50,1065.00,273,694
06/09/2004,08:55,1064.75,1065.00,1064.50,1064.50,116,712
06/09/2004,08:56,1064.50,1065.25,1064.50,1065.00,1076,968
06/09/2004,08:57,1065.00,1065.00,1064.25,1064.50,107,943
06/09/2004,08:58,1064.25,1064.50,1064.00,1064.25,869,2167
06/09/2004,08:59,1064.25,1064.25,1064.00,1064.00,44,93
06/09/2004,09:00,1064.00,1064.25,1063.75,1064.00,792,881
06/09/2004,09:01,1064.00,1064.25,1063.75,1064.00,738,744
06/09/2004,09:02,1064.00,1064.50,1063.75,1064.00,933,826
06/09/2004,09:03,1064.00,1064.50,1064.00,1064.25,291,35
06/09/2004,09:04,1064.25,1064.50,1064.25,1064.25,51,39
06/09/2004,09:05,1064.25,1064.50,1064.00,1064.25,706,1533
06/09/2004,09:06,1064.25,1064.25,1064.00,1064.25,696,719
06/09/2004,09:07,1064.25,1064.25,1063.25,1063.25,1017,2987
06/09/2004,09:08,1063.25,1063.75,1063.00,1063.50,1180,780
06/09/2004,09:09,1063.75,1063.75,1062.75,1063.00,1946,3886
06/09/2004,09:10,1063.00,1063.50,1062.75,1063.25,1317,1228
06/09/2004,09:11,1063.25,1063.25,1062.75,1063.25,303,306
06/09/2004,09:12,1063.25,1063.25,1062.50,1063.00,715,1390
06/09/2004,09:13,1063.00,1063.25,1062.75,1063.25,592,224
06/09/2004,09:14,1063.25,1063.25,1063.00,1063.00,57,144
06/09/2004,09:15,1063.00,1063.50,1063.00,1063.25,778,379
06/09/2004,09:16,1063.50,1063.50,1063.25,1063.50,1490,233
06/09/2004,09:17,1063.25,1063.75,1063.25,1063.50,742,455
06/09/2004,09:18,1063.75,1064.00,1063.50,1063.75,801,328
06/09/2004,09:19,1063.50,1063.75,1063.25,1063.50,167,698
06/09/2004,09:20,1063.50,1063.75,1063.25,1063.50,713,457
06/09/2004,09:21,1063.50,1064.00,1063.50,1063.75,835,425
06/09/2004,09:22,1063.75,1064.25,1063.75,1064.25,949,185
06/09/2004,09:23,1064.25,1064.25,1063.75,1064.00,799,259
06/09/2004,09:24,1064.00,1064.25,1063.75,1063.75,597,143
06/09/2004,09:25,1064.00,1064.25,1064.00,1064.25,318,30
06/09/2004,09:26,1064.25,1064.25,1063.75,1064.00,1005,159
06/09/2004,09:27,1063.75,1064.00,1062.75,1063.00,1210,2840
06/09/2004,09:28,1063.00,1063.25,1062.25,1062.75,1039,2509
06/09/2004,09:29,1062.75,1063.00,1062.50,1062.75,1196,691
06/09/2004,09:30,1062.50,1063.00,1062.50,1062.75,464,41
06/09/2004,09:31,1062.75,1063.00,1062.00,1062.25,1147,2928
06/09/2004,09:32,1062.25,1062.75,1062.00,1062.75,904,1411
06/09/2004,09:33,1062.50,1063.25,1062.50,1063.25,2875,677
06/09/2004,09:34,1063.00,1063.25,1062.75,1062.75,251,569
06/09/2004,09:35,1063.00,1063.25,1062.75,1063.25,686,118
06/09/2004,09:36,1063.25,1063.25,1062.50,1062.75,336,937
06/09/2004,09:37,1062.50,1063.25,1062.50,1063.25,958,308
06/09/2004,09:38,1063.00,1063.75,1063.00,1063.50,1818,1192
06/09/2004,09:39,1063.50,1063.50,1063.25,1063.50,361,73
06/09/2004,09:40,1063.50,1063.50,1062.75,1063.00,658,1134
06/09/2004,09:41,1063.00,1063.25,1062.75,1062.75,371,805
06/09/2004,09:42,1062.75,1063.00,1062.25,1063.00,852,965
06/09/2004,09:43,1063.00,1063.25,1062.75,1063.25,1447,845
06/09/2004,09:44,1063.00,1063.00,1061.75,1062.00,300,3719
06/09/2004,09:45,1062.25,1062.50,1062.00,1062.00,1701,1096
06/09/2004,09:46,1062.00,1062.50,1062.00,1062.25,739,501
06/09/2004,09:47,1062.50,1062.50,1061.75,1061.75,207,1552
06/09/2004,09:48,1061.75,1062.25,1061.50,1062.00,3469,3262
06/09/2004,09:49,1062.00,1062.00,1061.25,1061.50,519,2750
06/09/2004,09:50,1061.25,1061.75,1061.25,1061.50,921,1562
06/09/2004,09:51,1061.50,1061.75,1061.00,1061.00,2158,3934
06/09/2004,09:52,1061.00,1061.25,1060.75,1061.00,737,1570
06/09/2004,09:53,1061.00,1061.50,1061.00,1061.25,685,930
06/09/2004,09:54,1061.50,1061.50,1061.25,1061.50,343,104
06/09/2004,09:55,1061.50,1061.50,1061.25,1061.25,147,92
06/09/2004,09:56,1061.50,1061.50,1061.00,1061.25,343,1101
06/09/2004,09:57,1061.25,1061.25,1061.00,1061.25,170,1438
06/09/2004,09:58,1061.00,1061.25,1061.00,1061.00,31,403
06/09/2004,09:59,1061.00,1061.25,1061.00,1061.00,119,1157
06/09/2004,10:00,1061.00,1061.25,1061.00,1061.25,134,863
06/09/2004,10:01,1061.00,1061.50,1061.00,1061.50,1214,211
06/09/2004,10:02,1061.50,1061.75,1061.25,1061.75,2147,83
06/09/2004,10:03,1061.50,1061.75,1061.50,1061.75,182,712
06/09/2004,10:04,1061.75,1061.75,1061.50,1061.75,658,60
06/09/2004,10:05,1061.75,1062.00,1061.75,1061.75,355,164
06/09/2004,10:06,1062.00,1062.25,1061.75,1061.75,1053,557
06/09/2004,10:07,1061.75,1062.00,1061.50,1061.75,500,380
06/09/2004,10:08,1062.00,1062.00,1061.50,1061.75,161,175
06/09/2004,10:09,1061.75,1062.00,1061.75,1061.75,12,312
06/09/2004,10:10,1061.75,1062.00,1061.50,1061.75,244,103
06/09/2004,10:11,1062.00,1062.00,1061.25,1061.50,183,876
06/09/2004,10:12,1061.50,1061.50,1061.25,1061.50,283,319
06/09/2004,10:13,1061.25,1061.75,1060.75,1060.75,1300,2153
06/09/2004,10:14,1060.75,1061.25,1060.50,1060.75,1624,2338
06/09/2004,10:15,1060.75,1061.00,1059.75,1060.25,1533,4767
06/09/2004,10:16,1060.00,1060.50,1059.75,1060.25,1461,1682
06/09/2004,10:17,1060.25,1060.50,1060.00,1060.25,1074,68
06/09/2004,10:18,1060.50,1060.50,1060.25,1060.50,913,55
06/09/2004,10:19,1060.50,1060.50,1059.75,1060.25,978,1233
06/09/2004,10:20,1060.25,1060.25,1060.00,1060.25,106,498
06/09/2004,10:21,1060.00,1060.50,1060.00,1060.50,764,107
06/09/2004,10:22,1060.50,1060.75,1060.25,1060.50,523,78
06/09/2004,10:23,1060.25,1060.75,1060.25,1060.75,508,75
06/09/2004,10:24,1060.75,1060.75,1060.50,1060.75,946,23
06/09/2004,10:25,1060.75,1060.75,1060.50,1060.75,278,33
06/09/2004,10:26,1060.75,1060.75,1060.25,1060.25,171,1292
06/09/2004,10:27,1060.25,1060.50,1060.25,1060.25,372,273
06/09/2004,10:28,1060.25,1060.75,1060.00,1060.25,180,615
06/09/2004,10:29,1060.00,1060.50,1060.00,1060.00,192,124
06/09/2004,10:30,1060.00,1060.50,1060.00,1060.25,493,347
06/09/2004,10:31,1060.25,1060.50,1060.25,1060.50,1046,27
06/09/2004,10:32,1060.50,1060.75,1060.25,1060.75,1415,169
06/09/2004,10:33,1060.75,1061.00,1060.50,1060.75,546,283
06/09/2004,10:34,1060.75,1061.25,1060.75,1061.00,1227,174
06/09/2004,10:35,1061.00,1061.50,1061.00,1061.25,1437,251
06/09/2004,10:36,1061.25,1061.25,1061.00,1061.00,542,18
06/09/2004,10:37,1061.25,1061.25,1061.00,1061.25,81,48
06/09/2004,10:38,1061.00,1061.25,1060.75,1061.00,91,1166
06/09/2004,10:39,1061.00,1061.00,1060.75,1060.75,58,24
06/09/2004,10:40,1060.75,1060.75,1060.50,1060.75,224,455
06/09/2004,10:41,1060.75,1061.00,1060.75,1061.00,52,39
06/09/2004,10:42,1060.75,1061.00,1060.75,1061.00,238,77
06/09/2004,10:43,1060.75,1061.00,1060.50,1060.50,121,284
06/09/2004,10:44,1060.75,1060.75,1060.00,1060.00,110,1739
06/09/2004,10:45,1060.00,1060.50,1060.00,1060.50,633,52
06/09/2004,10:46,1060.50,1060.50,1060.25,1060.50,170,36
06/09/2004,10:47,1060.25,1060.50,1060.00,1060.50,69,752
06/09/2004,10:48,1060.50,1060.75,1060.00,1060.00,1090,856
06/09/2004,10:49,1060.00,1060.75,1059.75,1060.25,532,1594
06/09/2004,10:50,1060.25,1061.00,1060.00,1060.75,1422,502
06/09/2004,10:51,1060.75,1060.75,1060.25,1060.50,38,532
06/09/2004,10:52,1060.50,1060.75,1060.25,1060.50,499,72
06/09/2004,10:53,1060.50,1061.00,1060.50,1060.75,263,70
06/09/2004,10:54,1060.75,1061.25,1060.75,1061.25,854,147
06/09/2004,10:55,1061.25,1061.25,1061.00,1061.00,109,643
06/09/2004,10:56,1061.00,1061.25,1061.00,1061.25,82,55
06/09/2004,10:57,1061.25,1061.25,1060.75,1060.75,70,711
06/09/2004,10:58,1060.75,1061.00,1060.75,1060.75,34,659
06/09/2004,10:59,1060.75,1061.25,1060.75,1061.00,332,65
06/09/2004,11:00,1061.00,1061.25,1060.75,1061.00,264,178
06/09/2004,11:01,1061.00,1061.25,1061.00,1061.00,33,100
06/09/2004,11:02,1061.00,1061.25,1061.00,1061.00,187,29
06/09/2004,11:03,1061.00,1061.25,1061.00,1061.00,407,18
06/09/2004,11:04,1061.25,1061.25,1060.75,1060.75,46,705
06/09/2004,11:05,1061.00,1061.00,1060.50,1060.50,341,400
06/09/2004,11:06,1060.50,1060.75,1060.50,1060.75,69,58
06/09/2004,11:07,1060.50,1060.75,1060.00,1060.00,82,1332
06/09/2004,11:08,1060.00,1060.25,1059.75,1060.00,854,1454
06/09/2004,11:09,1060.00,1060.00,1059.75,1059.75,139,992
06/09/2004,11:10,1060.00,1060.25,1059.75,1060.00,335,86
06/09/2004,11:11,1060.25,1060.25,1059.75,1060.00,359,641
06/09/2004,11:12,1060.00,1060.25,1060.00,1060.25,207,105
06/09/2004,11:13,1060.25,1060.25,1060.00,1060.25,36,8
06/09/2004,11:14,1060.25,1060.25,1059.75,1060.25,135,413
06/09/2004,11:15,1060.25,1060.25,1059.50,1059.50,175,2434
06/09/2004,11:16,1059.75,1060.00,1059.75,1060.00,767,366
06/09/2004,11:17,1060.00,1060.00,1059.50,1059.50,30,704
06/09/2004,11:18,1059.50,1060.00,1059.25,1060.00,1174,1531
06/09/2004,11:19,1060.00,1060.25,1059.75,1060.00,725,61
06/09/2004,11:20,1060.25,1060.75,1060.00,1060.50,1415,116
06/09/2004,11:21,1060.50,1060.75,1060.25,1060.25,118,504
06/09/2004,11:22,1060.50,1060.50,1059.75,1060.00,163,914
06/09/2004,11:23,1060.25,1060.50,1060.00,1060.00,562,162
06/09/2004,11:24,1060.00,1060.25,1060.00,1060.00,32,257
06/09/2004,11:25,1060.25,1060.50,1060.00,1060.50,217,152
06/09/2004,11:26,1060.25,1060.50,1060.25,1060.50,813,38
06/09/2004,11:27,1060.25,1060.75,1060.25,1060.75,550,111
06/09/2004,11:28,1060.75,1060.75,1060.50,1060.50,92,37
06/09/2004,11:29,1060.75,1061.00,1060.25,1061.00,1752,401
06/09/2004,11:30,1061.00,1061.00,1060.75,1061.00,277,460
06/09/2004,11:31,1061.00,1061.00,1060.75,1061.00,108,87
06/09/2004,11:32,1060.75,1061.00,1060.75,1061.00,48,35
06/09/2004,11:33,1061.00,1061.00,1060.50,1060.75,116,413
06/09/2004,11:34,1060.75,1060.75,1060.50,1060.75,445,15
06/09/2004,11:35,1060.75,1061.00,1060.75,1060.75,61,39
06/09/2004,11:36,1060.75,1060.75,1060.50,1060.50,1,163
06/09/2004,11:37,1060.50,1060.75,1060.25,1060.75,52,355
06/09/2004,11:38,1060.50,1061.25,1060.50,1061.25,948,54
06/09/2004,11:39,1061.25,1061.25,1060.75,1061.00,46,196
06/09/2004,11:40,1061.00,1061.00,1060.75,1060.75,18,29
06/09/2004,11:41,1060.75,1061.00,1060.75,1061.00,3,2
06/09/2004,11:42,1061.00,1061.00,1060.75,1061.00,75,3
06/09/2004,11:43,1061.00,1061.00,1060.50,1060.50,44,421
06/09/2004,11:44,1060.75,1061.00,1060.50,1060.75,258,22
06/09/2004,11:45,1060.75,1061.00,1060.75,1060.75,25,32
06/09/2004,11:46,1061.00,1061.00,1060.75,1060.75,21,17
06/09/2004,11:47,1060.75,1060.75,1060.25,1060.50,30,791
06/09/2004,11:48,1060.25,1060.50,1060.00,1060.25,236,1081
06/09/2004,11:49,1060.00,1060.50,1060.00,1060.25,1141,285
06/09/2004,11:50,1060.00,1060.25,1060.00,1060.25,392,42
06/09/2004,11:51,1060.25,1060.50,1060.25,1060.25,311,19
06/09/2004,11:52,1060.50,1060.50,1060.25,1060.25,78,138
06/09/2004,11:53,1060.50,1061.25,1060.25,1060.75,1990,172
06/09/2004,11:54,1061.00,1061.25,1060.75,1061.00,540,377
06/09/2004,11:55,1061.00,1061.00,1060.75,1061.00,91,5
06/09/2004,11:56,1061.00,1061.00,1060.75,1061.00,310,8
06/09/2004,11:57,1061.00,1061.00,1060.75,1060.75,45,467
06/09/2004,11:58,1060.75,1061.00,1060.75,1060.75,24,200
06/09/2004,11:59,1061.00,1061.25,1060.75,1061.00,269,94
06/09/2004,12:00,1061.00,1061.25,1061.00,1061.00,68,159
06/09/2004,12:01,1061.25,1061.25,1061.00,1061.25,173,2
06/09/2004,12:02,1061.25,1061.50,1061.00,1061.25,568,336
06/09/2004,12:03,1061.50,1061.50,1061.25,1061.50,63,75
06/09/2004,12:04,1061.50,1061.75,1061.25,1061.50,684,337
06/09/2004,12:05,1061.50,1061.75,1061.25,1061.75,195,435
06/09/2004,12:06,1061.50,1061.75,1061.50,1061.75,34,147
06/09/2004,12:07,1061.50,1061.75,1061.25,1061.50,69,853
06/09/2004,12:08,1061.50,1061.50,1061.25,1061.25,1,314
06/09/2004,12:09,1061.25,1061.25,1061.00,1061.00,17,68
06/09/2004,12:10,1061.00,1061.50,1061.00,1061.25,412,201
06/09/2004,12:11,1061.00,1061.25,1060.75,1060.75,75,448
06/09/2004,12:12,1060.75,1061.00,1060.75,1061.00,52,111
06/09/2004,12:13,1060.75,1061.00,1060.75,1061.00,55,16
06/09/2004,12:14,1061.00,1061.25,1060.75,1061.00,309,101
06/09/2004,12:15,1061.25,1061.25,1061.00,1061.00,7,5
06/09/2004,12:16,1061.00,1061.25,1061.00,1061.25,365,45
06/09/2004,12:17,1061.25,1061.50,1061.25,1061.25,303,71
06/09/2004,12:18,1061.50,1061.50,1061.25,1061.25,197,406
06/09/2004,12:19,1061.00,1061.25,1060.50,1060.50,20,476
06/09/2004,12:20,1060.50,1061.00,1060.50,1061.00,523,55
06/09/2004,12:21,1061.00,1061.00,1060.50,1060.75,247,440
06/09/2004,12:22,1060.75,1061.00,1060.75,1060.75,108,57
06/09/2004,12:23,1060.75,1061.00,1060.25,1060.25,55,1083
06/09/2004,12:24,1060.25,1060.75,1060.25,1060.75,566,864
06/09/2004,12:25,1060.75,1061.25,1060.75,1061.00,110,335
06/09/2004,12:26,1060.75,1061.00,1060.75,1061.00,15,8
06/09/2004,12:27,1060.75,1061.00,1060.75,1061.00,118,26
06/09/2004,12:28,1060.75,1061.00,1060.75,1060.75,28,320
06/09/2004,12:29,1060.75,1060.75,1060.50,1060.75,36,30
06/09/2004,12:30,1060.50,1060.75,1060.50,1060.50,93,623
06/09/2004,12:31,1060.50,1060.75,1060.50,1060.75,203,4
06/09/2004,12:32,1060.50,1060.75,1060.25,1060.50,18,556
06/09/2004,12:33,1060.50,1060.75,1060.00,1060.00,3,1077
06/09/2004,12:34,1060.00,1060.25,1060.00,1060.00,47,1087
06/09/2004,12:35,1059.75,1060.25,1059.75,1060.00,606,835
06/09/2004,12:36,1060.00,1060.50,1060.00,1060.25,416,87
06/09/2004,12:37,1060.25,1060.75,1060.00,1060.00,547,681
06/09/2004,12:38,1060.00,1060.50,1059.75,1060.25,242,561
06/09/2004,12:39,1060.25,1060.50,1059.75,1060.25,351,342
06/09/2004,12:40,1060.25,1060.25,1059.50,1059.75,721,999
06/09/2004,12:41,1059.75,1059.75,1059.00,1059.50,1300,3833
06/09/2004,12:42,1059.25,1059.50,1059.00,1059.00,131,1145
06/09/2004,12:43,1059.25,1059.25,1058.75,1058.75,483,1361
06/09/2004,12:44,1058.75,1059.00,1058.75,1059.00,97,1576
06/09/2004,12:45,1059.00,1059.50,1058.75,1059.00,845,416
06/09/2004,12:46,1059.00,1059.50,1059.00,1059.25,1064,311
06/09/2004,12:47,1059.25,1059.50,1059.25,1059.50,237,137
06/09/2004,12:48,1059.50,1059.50,1059.00,1059.00,105,685
06/09/2004,12:49,1059.00,1059.25,1059.00,1059.00,42,426
06/09/2004,12:50,1059.00,1059.25,1058.75,1059.00,318,591
06/09/2004,12:51,1059.00,1059.25,1058.75,1059.25,92,790
06/09/2004,12:52,1059.00,1059.25,1059.00,1059.25,627,100
06/09/2004,12:53,1059.25,1059.25,1059.00,1059.00,373,84
06/09/2004,12:54,1059.25,1059.25,1058.50,1058.75,754,2101
06/09/2004,12:55,1058.75,1059.50,1058.75,1059.50,1201,96
06/09/2004,12:56,1059.50,1059.75,1059.25,1059.75,1561,177
06/09/2004,12:57,1059.75,1059.75,1059.25,1059.50,444,991
06/09/2004,12:58,1059.50,1059.75,1059.00,1059.25,29,762
06/09/2004,12:59,1059.00,1059.25,1058.25,1058.75,1222,2356
06/09/2004,13:00,1059.00,1059.00,1057.75,1058.25,2346,2878
06/09/2004,13:01,1058.25,1058.50,1057.75,1057.75,970,2362
06/09/2004,13:02,1057.75,1058.00,1057.50,1058.00,919,1576
06/09/2004,13:03,1058.00,1058.00,1057.00,1057.25,796,3751
06/09/2004,13:04,1057.25,1058.25,1057.25,1058.25,1862,1502
06/09/2004,13:05,1058.25,1058.25,1057.75,1058.00,807,451
06/09/2004,13:06,1058.00,1058.25,1057.75,1057.75,452,957
06/09/2004,13:07,1058.00,1058.00,1057.50,1058.00,332,399
06/09/2004,13:08,1058.00,1058.00,1057.75,1058.00,140,153
06/09/2004,13:09,1058.00,1058.00,1057.50,1057.75,57,338
06/09/2004,13:10,1057.75,1058.00,1057.50,1057.75,374,18
06/09/2004,13:11,1057.75,1058.25,1057.75,1058.25,957,21
06/09/2004,13:12,1058.00,1058.25,1057.75,1058.25,211,400
06/09/2004,13:13,1058.00,1058.25,1058.00,1058.00,959,161
06/09/2004,13:14,1058.25,1058.25,1058.00,1058.25,836,6
06/09/2004,13:15,1058.25,1058.25,1058.00,1058.00,765,448
06/09/2004,13:16,1058.00,1058.25,1058.00,1058.25,32,545
06/09/2004,13:17,1058.00,1058.50,1058.00,1058.50,905,119
06/09/2004,13:18,1058.50,1058.75,1058.25,1058.50,1276,515
06/09/2004,13:19,1058.50,1059.00,1058.25,1059.00,1152,609
06/09/2004,13:20,1058.75,1058.75,1058.50,1058.75,267,171
06/09/2004,13:21,1058.50,1059.00,1058.50,1058.75,162,283
06/09/2004,13:22,1058.75,1059.00,1058.50,1059.00,394,117
06/09/2004,13:23,1058.75,1059.00,1058.75,1059.00,6,19
06/09/2004,13:24,1059.00,1059.75,1059.00,1059.75,2297,887
06/09/2004,13:25,1059.50,1060.00,1059.50,1059.50,1574,1091
06/09/2004,13:26,1059.75,1059.75,1059.25,1059.25,892,1241
06/09/2004,13:27,1059.25,1059.75,1059.25,1059.75,552,39
06/09/2004,13:28,1059.50,1059.75,1059.25,1059.50,121,802
06/09/2004,13:29,1059.50,1059.75,1059.50,1059.50,70,633
06/09/2004,13:30,1059.50,1060.25,1059.50,1060.25,2698,523
06/09/2004,13:31,1060.00,1060.25,1059.75,1060.00,417,1262
06/09/2004,13:32,1059.75,1060.25,1059.75,1060.25,1301,477
06/09/2004,13:33,1060.25,1061.00,1060.00,1060.50,2961,591
06/09/2004,13:34,1060.75,1061.25,1060.50,1060.75,1470,832
06/09/2004,13:35,1060.75,1061.00,1060.50,1060.50,1105,537
06/09/2004,13:36,1060.50,1061.00,1060.50,1060.75,588,413
06/09/2004,13:37,1060.50,1060.75,1060.25,1060.25,185,1109
06/09/2004,13:38,1060.25,1060.50,1060.00,1060.50,1079,1103
06/09/2004,13:39,1060.50,1060.75,1060.25,1060.25,484,229
06/09/2004,13:40,1060.50,1060.50,1060.00,1060.50,99,429
06/09/2004,13:41,1060.50,1060.50,1060.00,1060.00,102,464
06/09/2004,13:42,1060.25,1060.50,1060.25,1060.25,189,366
06/09/2004,13:43,1060.25,1060.75,1060.00,1060.50,1270,805
06/09/2004,13:44,1060.75,1061.00,1060.50,1060.50,658,1045
06/09/2004,13:45,1060.25,1060.50,1059.75,1060.25,425,1509
06/09/2004,13:46,1060.25,1060.25,1059.75,1060.00,356,587
06/09/2004,13:47,1060.00,1060.25,1060.00,1060.00,1,430
06/09/2004,13:48,1060.00,1060.25,1060.00,1060.00,448,213
06/09/2004,13:49,1060.00,1060.50,1060.00,1060.50,206,280
06/09/2004,13:50,1060.50,1060.75,1060.00,1060.50,1039,352
06/09/2004,13:51,1060.50,1060.50,1060.25,1060.50,172,68
06/09/2004,13:52,1060.25,1060.50,1060.00,1060.25,89,486
06/09/2004,13:53,1060.00,1060.50,1060.00,1060.50,599,184
06/09/2004,13:54,1060.25,1060.50,1060.00,1060.25,29,684
06/09/2004,13:55,1060.25,1060.50,1060.00,1060.25,698,30
06/09/2004,13:56,1060.25,1060.50,1060.25,1060.25,349,32
06/09/2004,13:57,1060.25,1060.75,1060.25,1060.50,229,116
06/09/2004,13:58,1060.50,1060.75,1060.25,1060.50,283,319
06/09/2004,13:59,1060.50,1060.50,1060.00,1060.25,187,733
06/09/2004,14:00,1060.25,1060.25,1060.00,1060.00,133,222
06/09/2004,14:01,1060.00,1060.25,1059.25,1059.25,336,2174
06/09/2004,14:02,1059.50,1059.50,1059.00,1059.25,1101,874
06/09/2004,14:03,1059.25,1059.25,1058.75,1058.75,189,1105
06/09/2004,14:04,1058.75,1059.50,1058.75,1059.50,717,571
06/09/2004,14:05,1059.25,1059.75,1059.25,1059.75,679,300
06/09/2004,14:06,1059.75,1060.50,1059.50,1060.25,2593,184
06/09/2004,14:07,1060.25,1060.25,1059.50,1059.75,187,754
06/09/2004,14:08,1059.75,1060.00,1059.50,1060.00,750,838
06/09/2004,14:09,1059.75,1060.00,1059.50,1060.00,441,465
06/09/2004,14:10,1059.75,1060.00,1059.50,1059.50,21,401
06/09/2004,14:11,1059.50,1059.75,1059.50,1059.50,56,65
06/09/2004,14:12,1059.75,1059.75,1058.75,1059.00,764,1711
06/09/2004,14:13,1059.00,1059.25,1059.00,1059.00,274,255
06/09/2004,14:14,1059.25,1059.75,1059.00,1059.75,762,262
06/09/2004,14:15,1059.50,1059.75,1059.00,1059.00,200,625
06/09/2004,14:16,1059.25,1059.25,1059.00,1059.25,87,700
06/09/2004,14:17,1059.25,1059.50,1059.00,1059.25,1238,1318
06/09/2004,14:18,1059.25,1059.25,1059.00,1059.25,333,86
06/09/2004,14:19,1059.25,1059.50,1059.00,1059.25,213,233
06/09/2004,14:20,1059.25,1059.25,1059.00,1059.25,146,25
06/09/2004,14:21,1059.25,1059.25,1058.50,1058.75,599,2179
06/09/2004,14:22,1058.75,1059.00,1058.00,1058.25,832,2384
06/09/2004,14:23,1058.25,1058.50,1058.00,1058.25,134,686
06/09/2004,14:24,1058.00,1058.50,1058.00,1058.25,637,286
06/09/2004,14:25,1058.25,1058.75,1058.25,1058.75,1162,82
06/09/2004,14:26,1058.75,1059.25,1058.50,1059.00,979,644
06/09/2004,14:27,1059.00,1059.00,1058.75,1058.75,359,40
06/09/2004,14:28,1059.00,1059.00,1058.25,1058.50,62,634
06/09/2004,14:29,1058.25,1058.50,1058.00,1058.25,270,747
06/09/2004,14:30,1058.00,1058.25,1057.50,1057.75,887,2750
06/09/2004,14:31,1057.75,1058.00,1057.50,1057.75,671,1307
06/09/2004,14:32,1058.00,1058.25,1057.75,1058.25,590,375
06/09/2004,14:33,1058.25,1058.75,1058.00,1058.25,1309,423
06/09/2004,14:34,1058.25,1058.50,1058.00,1058.25,432,447
06/09/2004,14:35,1058.25,1058.50,1058.00,1058.50,324,3
06/09/2004,14:36,1058.50,1058.50,1058.00,1058.25,540,427
06/09/2004,14:37,1058.50,1058.75,1058.25,1058.50,231,156
06/09/2004,14:38,1058.50,1058.75,1058.25,1058.25,447,175
06/09/2004,14:39,1058.25,1058.25,1057.50,1057.50,542,2713
06/09/2004,14:40,1057.75,1057.75,1057.00,1057.25,973,2889
06/09/2004,14:41,1057.25,1057.75,1057.00,1057.50,1593,1656
06/09/2004,14:42,1057.50,1057.50,1057.00,1057.50,566,611
06/09/2004,14:43,1057.50,1058.25,1057.25,1058.25,1512,347
06/09/2004,14:44,1058.25,1058.25,1057.75,1058.00,116,863
06/09/2004,14:45,1057.75,1058.00,1057.75,1058.00,699,42
06/09/2004,14:46,1058.00,1058.50,1057.75,1058.25,1377,529
06/09/2004,14:47,1058.50,1058.75,1058.25,1058.25,933,814
06/09/2004,14:48,1058.50,1058.50,1057.75,1057.75,340,1771
06/09/2004,14:49,1057.75,1058.00,1057.50,1057.75,422,2244
06/09/2004,14:50,1057.75,1057.75,1056.75,1056.75,308,2923
06/09/2004,14:51,1057.00,1057.25,1056.50,1056.75,1309,1774
06/09/2004,14:52,1056.75,1057.25,1056.75,1056.75,718,601
06/09/2004,14:53,1056.75,1057.25,1056.75,1056.75,530,995
06/09/2004,14:54,1056.75,1057.25,1056.75,1057.25,876,119
06/09/2004,14:55,1057.25,1057.25,1056.50,1056.50,749,1318
06/09/2004,14:56,1056.50,1057.00,1056.50,1056.75,564,1055
06/09/2004,14:57,1057.00,1057.25,1056.75,1057.00,1502,561
06/09/2004,14:58,1057.00,1057.00,1056.50,1056.75,980,1187
06/09/2004,14:59,1056.75,1057.00,1056.25,1056.50,1122,2605
06/09/2004,15:00,1056.50,1056.75,1056.00,1056.50,2429,2716
06/09/2004,15:01,1056.50,1056.75,1056.00,1056.25,2007,3058
06/09/2004,15:02,1056.00,1056.75,1055.75,1056.75,2740,3388
06/09/2004,15:03,1056.75,1056.75,1056.00,1056.25,1377,1068
06/09/2004,15:04,1056.25,1056.50,1055.75,1056.25,1253,664
06/09/2004,15:05,1056.50,1056.75,1056.25,1056.75,1895,514
06/09/2004,15:06,1056.75,1056.75,1056.00,1056.25,356,1526
06/09/2004,15:07,1056.25,1056.25,1056.00,1056.00,120,441
06/09/2004,15:08,1056.00,1056.50,1056.00,1056.50,710,1060
06/09/2004,15:09,1056.50,1056.75,1056.00,1056.25,1104,916
06/09/2004,15:10,1056.25,1056.50,1056.25,1056.50,202,232
06/09/2004,15:11,1056.50,1056.75,1056.25,1056.50,724,200
06/09/2004,15:12,1056.50,1056.75,1056.50,1056.50,143,115
06/09/2004,15:13,1056.50,1056.50,1056.25,1056.50,751,641
06/09/2004,15:14,1056.50,1056.75,1056.25,1056.50,613,440
06/09/2004,15:15,1056.75,1057.25,1056.25,1056.75,3154,2103
06/09/2004,15:16,1056.75,1057.00,1056.75,1057.00,128,9
06/09/2004,15:31,1056.75,1056.75,1056.75,1056.75,0,25
06/09/2004,15:32,1057.00,1057.50,1057.00,1057.00,2,1
06/09/2004,15:35,1057.50,1057.50,1057.50,1057.50,2,0
06/09/2004,15:36,1057.50,1057.50,1057.50,1057.50,2,0
06/09/2004,15:38,1057.50,1057.50,1057.50,1057.50,5,0
06/09/2004,15:40,1055.75,1055.75,1055.75,1055.75,0,3
06/09/2004,15:41,1055.50,1055.50,1055.00,1055.00,0,41
06/09/2004,15:42,1055.00,1056.75,1055.00,1056.75,6,30
06/09/2004,15:44,1057.75,1057.75,1057.75,1057.75,1,0
06/09/2004,15:46,1057.25,1057.25,1057.25,1057.25,0,1
06/09/2004,15:47,1057.50,1057.50,1057.50,1057.50,1,0
06/09/2004,15:49,1057.25,1057.25,1057.25,1057.25,0,10
06/09/2004,15:50,1057.25,1057.25,1057.25,1057.25,0,5
06/09/2004,15:51,1057.50,1057.75,1057.50,1057.75,12,0
06/09/2004,15:53,1057.25,1057.25,1057.25,1057.25,0,5
06/09/2004,15:58,1057.25,1057.25,1057.25,1057.25,0,5
06/09/2004,15:59,1057.00,1057.00,1057.00,1057.00,0,28
06/09/2004,16:00,1057.00,1057.25,1057.00,1057.25,1,36
06/09/2004,17:01,1057.50,1057.50,1057.50,1057.50,0,1
06/09/2004,17:13,1057.50,1057.50,1057.50,1057.50,0,1
06/09/2004,17:16,1057.25,1057.25,1057.25,1057.25,0,1
06/09/2004,17:29,1057.25,1057.25,1057.25,1057.25,0,1
06/09/2004,17:30,1057.25,1057.25,1057.25,1057.25,0,1
06/09/2004,17:31,1057.25,1057.25,1057.25,1057.25,0,3
06/09/2004,17:32,1057.75,1057.75,1057.75,1057.75,3,0
06/09/2004,17:35,1057.25,1057.25,1057.25,1057.25,0,1
06/09/2004,17:48,1057.50,1057.50,1057.50,1057.50,1,0
06/09/2004,17:49,1057.75,1057.75,1057.75,1057.75,4,0
06/09/2004,17:51,1057.50,1057.50,1057.50,1057.50,0,1
06/09/2004,17:53,1057.50,1057.50,1057.50,1057.50,0,7
06/09/2004,17:57,1057.50,1057.50,1057.50,1057.50,0,1
06/09/2004,18:00,1057.75,1057.75,1057.75,1057.75,1,0
06/09/2004,18:06,1057.50,1057.50,1057.50,1057.50,0,1
06/09/2004,18:22,1057.25,1057.25,1057.25,1057.25,0,5
06/09/2004,18:23,1057.50,1057.50,1057.25,1057.25,1,1
06/09/2004,18:33,1057.25,1057.25,1057.25,1057.25,0,1
06/09/2004,18:35,1057.25,1057.25,1057.25,1057.25,0,2
06/09/2004,18:41,1057.00,1057.00,1057.00,1057.00,0,1
06/09/2004,18:45,1057.00,1057.00,1056.75,1056.75,0,3
06/09/2004,18:49,1057.25,1057.25,1057.25,1057.25,3,0
06/09/2004,18:52,1057.25,1057.25,1057.25,1057.25,1,0
06/09/2004,19:00,1056.50,1056.50,1056.50,1056.50,0,6
06/09/2004,19:17,1057.25,1057.25,1057.25,1057.25,12,0
06/09/2004,19:21,1057.25,1057.25,1057.25,1057.25,1,0
06/09/2004,19:27,1057.75,1057.75,1057.75,1057.75,1,0
06/09/2004,19:32,1057.75,1057.75,1057.75,1057.75,1,0
06/09/2004,19:43,1057.75,1057.75,1057.75,1057.75,1,0
06/09/2004,19:50,1057.75,1058.00,1057.75,1058.00,3,0
06/09/2004,19:53,1057.75,1057.75,1057.75,1057.75,0,1
06/09/2004,20:07,1057.75,1057.75,1057.75,1057.75,0,1
06/09/2004,20:08,1057.75,1057.75,1057.75,1057.75,0,1
06/09/2004,20:09,1058.00,1058.25,1058.00,1058.25,2,0
06/09/2004,20:24,1058.25,1058.25,1058.25,1058.25,1,0
06/09/2004,20:29,1058.25,1058.50,1058.25,1058.50,7,0
06/09/2004,20:35,1058.50,1058.50,1058.50,1058.50,1,0
06/09/2004,20:47,1059.00,1059.00,1059.00,1059.00,1,0
06/09/2004,20:48,1058.50,1058.50,1058.50,1058.50,0,1
06/09/2004,20:53,1058.75,1058.75,1058.75,1058.75,1,0
06/09/2004,20:57,1058.75,1058.75,1058.75,1058.75,4,0
06/09/2004,20:58,1058.75,1058.75,1058.75,1058.75,1,0
06/09/2004,21:03,1058.75,1058.75,1058.75,1058.75,1,0
06/09/2004,21:06,1058.50,1058.50,1058.50,1058.50,0,1
06/09/2004,21:09,1058.50,1058.50,1058.50,1058.50,0,1
06/09/2004,21:13,1058.00,1058.50,1058.00,1058.00,5,2
06/09/2004,21:20,1058.50,1058.50,1058.50,1058.50,2,0
06/09/2004,21:30,1058.50,1058.50,1058.50,1058.50,4,0
06/09/2004,21:33,1058.75,1058.75,1058.75,1058.75,7,0
06/09/2004,21:37,1058.75,1058.75,1058.75,1058.75,1,0
06/09/2004,21:41,1058.75,1058.75,1058.75,1058.75,1,0
06/09/2004,22:00,1058.75,1058.75,1058.75,1058.75,1,0
06/09/2004,22:05,1059.00,1059.00,1059.00,1059.00,1,0
06/09/2004,22:19,1058.75,1058.75,1058.75,1058.75,0,1
06/09/2004,22:20,1058.75,1058.75,1058.75,1058.75,0,1
06/09/2004,22:27,1058.50,1058.50,1058.50,1058.50,0,4
06/09/2004,22:30,1058.75,1058.75,1058.75,1058.75,1,0
06/09/2004,22:31,1058.75,1058.75,1058.75,1058.75,1,0
06/09/2004,22:32,1059.00,1059.00,1059.00,1059.00,10,0
06/09/2004,22:33,1059.00,1059.00,1059.00,1059.00,6,0
06/09/2004,22:35,1059.00,1059.00,1059.00,1059.00,20,0
06/09/2004,22:43,1058.75,1058.75,1058.75,1058.75,0,2
06/09/2004,22:57,1058.75,1058.75,1058.75,1058.75,0,1
06/09/2004,23:11,1058.50,1058.50,1058.50,1058.50,0,2
06/09/2004,23:30,1059.00,1059.00,1058.50,1058.50,1,1
06/09/2004,23:34,1058.75,1058.75,1058.75,1058.75,1,0
06/09/2004,23:39,1058.75,1058.75,1058.75,1058.75,12,0
06/10/2004,00:19,1059.00,1059.00,1059.00,1059.00,1,0
06/10/2004,00:24,1059.25,1059.25,1059.25,1059.25,2,0
06/10/2004,00:35,1059.50,1059.50,1059.50,1059.50,2,0
06/10/2004,00:47,1059.00,1059.00,1059.00,1059.00,0,1
06/10/2004,01:01,1058.25,1058.25,1058.25,1058.25,0,1
06/10/2004,01:13,1059.50,1059.50,1059.50,1059.50,4,0
06/10/2004,01:18,1059.00,1059.25,1059.00,1059.25,5,10
06/10/2004,01:22,1059.25,1059.25,1059.25,1059.25,3,0
06/10/2004,01:24,1059.50,1059.50,1059.50,1059.50,8,0
06/10/2004,01:35,1059.25,1059.25,1059.25,1059.25,0,1
06/10/2004,01:42,1059.25,1059.25,1059.25,1059.25,0,1
06/10/2004,01:48,1059.25,1059.25,1059.25,1059.25,0,9
06/10/2004,01:50,1059.25,1059.25,1059.25,1059.25,0,1
06/10/2004,02:04,1059.25,1059.25,1059.25,1059.25,0,12
06/10/2004,02:06,1059.50,1059.50,1059.50,1059.50,1,0
06/10/2004,02:08,1059.50,1059.75,1059.50,1059.75,10,0
06/10/2004,02:09,1059.75,1059.75,1059.75,1059.75,7,0
06/10/2004,02:11,1059.75,1060.00,1059.75,1059.75,4,5
06/10/2004,02:12,1060.00,1060.00,1060.00,1060.00,64,0
06/10/2004,02:13,1060.00,1060.00,1060.00,1060.00,16,0
06/10/2004,02:23,1060.25,1060.25,1060.25,1060.25,1,0
06/10/2004,02:26,1059.75,1059.75,1059.50,1059.50,0,3
06/10/2004,02:28,1059.75,1059.75,1059.50,1059.50,45,3
06/10/2004,02:30,1060.00,1060.00,1059.50,1059.50,6,5
06/10/2004,02:31,1059.50,1060.25,1059.50,1060.25,6,6
06/10/2004,02:32,1060.00,1060.00,1060.00,1060.00,0,4
06/10/2004,02:33,1060.25,1060.25,1060.25,1060.25,1,0
06/10/2004,02:34,1060.00,1060.00,1059.75,1059.75,0,2
06/10/2004,02:37,1060.00,1060.00,1060.00,1060.00,1,0
06/10/2004,02:40,1060.00,1060.00,1060.00,1060.00,1,0
06/10/2004,02:41,1060.00,1060.00,1060.00,1060.00,28,0
06/10/2004,02:46,1060.00,1060.00,1060.00,1060.00,6,0
06/10/2004,02:48,1060.25,1060.25,1060.25,1060.25,5,0
06/10/2004,02:54,1060.00,1060.00,1060.00,1060.00,0,1
06/10/2004,03:01,1060.25,1060.25,1060.25,1060.25,5,0
06/10/2004,03:04,1060.25,1060.25,1060.25,1060.25,3,0
06/10/2004,03:05,1060.25,1060.25,1060.25,1060.25,1,0
06/10/2004,03:07,1060.25,1060.25,1060.25,1060.25,5,0
06/10/2004,03:09,1060.25,1060.25,1060.25,1060.25,11,0
06/10/2004,03:11,1060.00,1060.00,1060.00,1060.00,0,1
06/10/2004,03:15,1060.00,1060.00,1060.00,1060.00,0,10
06/10/2004,03:21,1060.25,1060.25,1060.25,1060.25,5,0
06/10/2004,03:28,1060.00,1060.00,1060.00,1060.00,0,1
06/10/2004,03:30,1059.75,1059.75,1059.75,1059.75,0,2
06/10/2004,03:31,1059.75,1059.75,1059.75,1059.75,0,1
06/10/2004,03:32,1059.75,1059.75,1059.75,1059.75,0,1
06/10/2004,03:34,1059.50,1059.50,1059.50,1059.50,0,9
06/10/2004,03:35,1059.75,1059.75,1059.75,1059.75,2,0
06/10/2004,03:37,1059.50,1059.50,1059.50,1059.50,0,2
06/10/2004,03:38,1059.25,1059.25,1059.25,1059.25,0,14
06/10/2004,03:39,1059.50,1059.50,1059.50,1059.50,1,0
06/10/2004,03:40,1059.50,1059.50,1059.50,1059.50,5,0
06/10/2004,03:43,1059.25,1059.25,1059.25,1059.25,0,1
06/10/2004,03:47,1059.00,1059.00,1059.00,1059.00,0,4
06/10/2004,03:48,1059.00,1059.00,1059.00,1059.00,0,1
06/10/2004,03:57,1059.50,1059.75,1059.50,1059.75,5,0
06/10/2004,03:59,1059.75,1059.75,1059.75,1059.75,5,0
06/10/2004,04:01,1059.75,1059.75,1059.75,1059.75,3,0
06/10/2004,04:02,1060.00,1060.50,1060.00,1060.50,103,0
06/10/2004,04:03,1060.25,1060.25,1060.25,1060.25,0,1
06/10/2004,04:04,1060.00,1060.00,1060.00,1060.00,0,4
06/10/2004,04:09,1060.25,1060.25,1060.25,1060.25,2,0
06/10/2004,04:13,1060.00,1060.00,1060.00,1060.00,0,1
06/10/2004,04:14,1060.00,1060.00,1060.00,1060.00,0,5
06/10/2004,04:21,1060.25,1060.25,1060.25,1060.25,3,0
06/10/2004,04:30,1060.25,1060.25,1060.25,1060.25,1,0
06/10/2004,04:32,1060.00,1060.00,1060.00,1060.00,0,1
06/10/2004,04:35,1060.25,1060.25,1060.25,1060.25,1,0
06/10/2004,04:37,1060.00,1060.00,1060.00,1060.00,0,10
06/10/2004,04:38,1059.75,1059.75,1059.75,1059.75,0,5
06/10/2004,04:41,1059.75,1059.75,1059.75,1059.75,0,1
06/10/2004,04:43,1060.00,1060.00,1060.00,1060.00,5,0
06/10/2004,04:45,1060.00,1060.00,1060.00,1060.00,2,0
06/10/2004,04:49,1060.00,1060.00,1060.00,1060.00,2,0
06/10/2004,04:54,1060.25,1060.25,1060.25,1060.25,33,0
06/10/2004,04:55,1060.50,1060.50,1060.50,1060.50,1,0
06/10/2004,04:59,1060.50,1060.75,1060.50,1060.75,2,0
06/10/2004,05:02,1060.50,1060.50,1060.50,1060.50,0,9
06/10/2004,05:03,1060.50,1060.50,1060.50,1060.50,0,1
06/10/2004,05:04,1060.25,1060.50,1060.25,1060.50,1,3
06/10/2004,05:06,1060.50,1060.50,1060.50,1060.50,1,0
06/10/2004,05:09,1060.50,1060.75,1060.50,1060.75,109,0
06/10/2004,05:10,1061.00,1061.00,1061.00,1061.00,3,0
06/10/2004,05:12,1061.00,1061.00,1061.00,1061.00,17,0
06/10/2004,05:14,1060.75,1060.75,1060.75,1060.75,0,10
06/10/2004,05:15,1060.75,1060.75,1060.75,1060.75,0,3
06/10/2004,05:18,1060.75,1060.75,1060.75,1060.75,0,2
06/10/2004,05:21,1061.00,1061.00,1061.00,1061.00,4,0
06/10/2004,05:22,1061.00,1061.00,1061.00,1061.00,18,0
06/10/2004,05:23,1061.00,1061.00,1061.00,1061.00,1,0
06/10/2004,05:25,1061.25,1061.25,1061.25,1061.25,4,0
06/10/2004,05:28,1061.00,1061.00,1061.00,1061.00,0,1
06/10/2004,05:31,1061.25,1061.25,1061.25,1061.25,1,0
06/10/2004,05:32,1061.25,1061.25,1061.25,1061.25,3,0
06/10/2004,05:33,1061.00,1061.00,1061.00,1061.00,0,4
06/10/2004,05:34,1061.00,1061.00,1061.00,1061.00,0,6
06/10/2004,05:36,1060.75,1060.75,1060.75,1060.75,0,1
06/10/2004,05:39,1060.75,1060.75,1060.75,1060.75,0,1
06/10/2004,05:47,1060.50,1060.50,1060.50,1060.50,0,2
06/10/2004,05:48,1060.75,1060.75,1060.75,1060.75,1,0
06/10/2004,05:58,1060.25,1060.25,1060.25,1060.25,0,13
06/10/2004,06:02,1060.50,1060.75,1060.50,1060.75,4,0
06/10/2004,06:04,1061.00,1061.00,1060.75,1060.75,1,6
06/10/2004,06:05,1060.50,1060.50,1060.50,1060.50,0,4
06/10/2004,06:06,1060.25,1060.25,1060.25,1060.25,0,4
06/10/2004,06:07,1060.50,1060.50,1060.50,1060.50,6,0
06/10/2004,06:14,1060.50,1060.50,1060.50,1060.50,3,0
06/10/2004,06:19,1060.75,1060.75,1060.75,1060.75,5,0
06/10/2004,06:21,1060.75,1060.75,1060.75,1060.75,2,0
06/10/2004,06:25,1060.75,1060.75,1060.75,1060.75,10,0
06/10/2004,06:26,1061.00,1061.00,1060.75,1060.75,5,1
06/10/2004,06:27,1060.25,1060.50,1060.25,1060.50,1,1
06/10/2004,06:31,1061.00,1061.00,1060.75,1060.75,1,2
06/10/2004,06:32,1061.00,1061.00,1061.00,1061.00,1,0
06/10/2004,06:33,1060.75,1060.75,1060.75,1060.75,0,2
06/10/2004,06:34,1060.75,1060.75,1060.75,1060.75,0,11
06/10/2004,06:35,1060.75,1060.75,1060.50,1060.50,0,10
06/10/2004,06:36,1060.50,1060.50,1060.50,1060.50,0,5
06/10/2004,06:37,1060.50,1060.50,1060.50,1060.50,0,5
06/10/2004,06:39,1060.50,1060.50,1060.50,1060.50,0,10
06/10/2004,06:40,1060.50,1060.50,1060.50,1060.50,0,1
06/10/2004,06:41,1060.50,1060.75,1060.50,1060.75,2,5
06/10/2004,06:44,1060.75,1060.75,1060.50,1060.50,6,1
06/10/2004,06:46,1060.75,1060.75,1060.75,1060.75,1,0
06/10/2004,06:47,1060.75,1060.75,1060.75,1060.75,2,0
06/10/2004,06:48,1060.75,1060.75,1060.75,1060.75,3,0
06/10/2004,06:49,1060.75,1060.75,1060.75,1060.75,2,0
06/10/2004,06:50,1060.75,1060.75,1060.75,1060.75,1,0
06/10/2004,06:53,1060.75,1060.75,1060.75,1060.75,4,0
06/10/2004,06:54,1060.75,1060.75,1060.75,1060.75,1,0
06/10/2004,06:58,1060.50,1060.50,1060.50,1060.50,0,1
06/10/2004,06:59,1060.50,1060.50,1060.50,1060.50,0,3
06/10/2004,07:00,1060.25,1060.25,1060.25,1060.25,0,2
06/10/2004,07:01,1060.00,1060.25,1060.00,1060.25,7,50
06/10/2004,07:02,1060.25,1060.25,1060.25,1060.25,5,0
06/10/2004,07:03,1060.25,1060.25,1060.25,1060.25,5,0
06/10/2004,07:05,1060.50,1060.50,1060.50,1060.50,1,0
06/10/2004,07:07,1060.25,1060.25,1060.00,1060.00,0,23
06/10/2004,07:08,1060.00,1060.00,1059.75,1059.75,0,8
06/10/2004,07:09,1059.75,1059.75,1059.50,1059.50,0,10
06/10/2004,07:10,1059.50,1059.50,1059.25,1059.25,0,106
06/10/2004,07:11,1059.00,1059.25,1059.00,1059.25,1,1
06/10/2004,07:13,1059.00,1059.00,1058.75,1058.75,0,67
06/10/2004,07:14,1059.00,1059.25,1059.00,1059.00,73,1
06/10/2004,07:15,1059.00,1059.00,1058.75,1058.75,0,56
06/10/2004,07:16,1058.75,1058.75,1058.75,1058.75,0,20
06/10/2004,07:17,1058.75,1058.75,1058.50,1058.50,0,4
06/10/2004,07:18,1058.50,1059.25,1058.50,1059.25,293,12
06/10/2004,07:19,1059.25,1059.25,1059.25,1059.25,14,0
06/10/2004,07:20,1059.25,1059.25,1059.25,1059.25,7,0
06/10/2004,07:21,1059.50,1059.50,1059.50,1059.50,78,0
06/10/2004,07:22,1059.50,1059.75,1059.50,1059.75,6,0
06/10/2004,07:23,1059.50,1059.75,1059.50,1059.75,3,25
06/10/2004,07:24,1059.75,1059.75,1059.50,1059.50,17,84
06/10/2004,07:25,1059.75,1060.00,1059.75,1060.00,16,16
06/10/2004,07:26,1059.75,1059.75,1059.75,1059.75,0,1
06/10/2004,07:27,1060.00,1060.00,1060.00,1060.00,18,0
06/10/2004,07:28,1060.00,1060.00,1059.75,1060.00,33,1
06/10/2004,07:29,1060.00,1060.25,1060.00,1060.25,66,0
06/10/2004,07:30,1060.25,1060.25,1059.75,1060.00,4,41
06/10/2004,07:31,1060.00,1060.00,1059.50,1059.50,5,46
06/10/2004,07:32,1059.75,1059.75,1059.25,1059.25,2,175
06/10/2004,07:33,1059.25,1059.50,1059.00,1059.50,125,368
06/10/2004,07:34,1059.25,1059.50,1059.00,1059.25,10,9
06/10/2004,07:35,1059.50,1059.50,1059.25,1059.50,2,100
06/10/2004,07:36,1059.50,1059.50,1059.50,1059.50,6,0
06/10/2004,07:37,1059.50,1059.50,1059.50,1059.50,8,0
06/10/2004,07:39,1059.75,1059.75,1059.25,1059.50,8,11
06/10/2004,07:40,1059.50,1059.75,1059.50,1059.75,450,0
06/10/2004,07:41,1059.75,1059.75,1059.50,1059.75,6,1
06/10/2004,07:42,1059.50,1060.00,1059.50,1059.75,6,16
06/10/2004,07:44,1059.75,1060.25,1059.75,1060.00,55,16
06/10/2004,07:45,1060.25,1060.25,1060.25,1060.25,1,0
06/10/2004,07:46,1060.00,1060.00,1060.00,1060.00,0,24
06/10/2004,07:47,1060.25,1060.25,1060.00,1060.00,10,6
06/10/2004,07:48,1060.00,1060.25,1060.00,1060.25,1,5
06/10/2004,07:49,1060.00,1060.25,1060.00,1060.00,69,52
06/10/2004,07:50,1060.00,1060.25,1060.00,1060.00,95,92
06/10/2004,07:51,1060.00,1060.25,1059.75,1060.25,15,48
06/10/2004,07:52,1060.00,1060.00,1059.75,1060.00,4,104
06/10/2004,07:53,1060.25,1060.25,1060.25,1060.25,1,0
06/10/2004,07:54,1060.25,1060.25,1060.00,1060.00,7,14
06/10/2004,07:55,1060.00,1060.00,1060.00,1060.00,0,2
06/10/2004,07:56,1060.00,1060.00,1060.00,1060.00,0,65
06/10/2004,07:57,1060.00,1060.00,1059.75,1060.00,3,4
06/10/2004,07:58,1060.00,1060.00,1060.00,1060.00,1,0
06/10/2004,07:59,1060.00,1060.25,1060.00,1060.00,31,58
06/10/2004,08:00,1060.00,1060.00,1059.75,1059.75,0,15
06/10/2004,08:01,1060.00,1060.00,1059.75,1060.00,30,5
06/10/2004,08:02,1060.00,1060.00,1060.00,1060.00,57,0
06/10/2004,08:03,1060.00,1060.00,1059.75,1059.75,35,7
06/10/2004,08:04,1060.00,1060.00,1060.00,1060.00,15,0
06/10/2004,08:05,1060.00,1060.00,1059.75,1059.75,14,1
06/10/2004,08:06,1059.75,1060.00,1059.75,1060.00,2,3
06/10/2004,08:07,1060.00,1060.00,1060.00,1060.00,1,0
06/10/2004,08:08,1060.00,1060.00,1059.75,1060.00,7,119
06/10/2004,08:09,1059.75,1059.75,1059.75,1059.75,0,10
06/10/2004,08:10,1060.00,1060.00,1060.00,1060.00,16,0
06/10/2004,08:11,1060.00,1060.25,1060.00,1060.00,11,1
06/10/2004,08:12,1060.00,1060.00,1060.00,1060.00,0,3
06/10/2004,08:13,1060.25,1060.25,1059.75,1059.75,1,21
06/10/2004,08:14,1059.75,1059.75,1059.75,1059.75,0,2
06/10/2004,08:15,1059.75,1059.75,1059.75,1059.75,0,2
06/10/2004,08:17,1060.00,1060.00,1060.00,1060.00,155,0
06/10/2004,08:18,1060.00,1060.00,1060.00,1060.00,31,0
06/10/2004,08:19,1060.00,1060.00,1060.00,1060.00,1,0
06/10/2004,08:20,1059.75,1060.00,1059.75,1060.00,1,1
06/10/2004,08:21,1059.75,1059.75,1059.75,1059.75,0,18
06/10/2004,08:22,1059.75,1059.75,1059.75,1059.75,0,2
06/10/2004,08:23,1059.75,1060.00,1059.75,1060.00,1,3
06/10/2004,08:24,1060.00,1060.00,1060.00,1060.00,2,0
06/10/2004,08:25,1059.75,1060.00,1059.75,1060.00,112,3
06/10/2004,08:26,1060.00,1060.00,1059.75,1059.75,10,21
06/10/2004,08:27,1059.75,1059.75,1059.50,1059.50,245,403
06/10/2004,08:28,1059.50,1059.75,1059.25,1059.25,153,394
06/10/2004,08:29,1059.25,1059.25,1059.25,1059.25,0,149
06/10/2004,08:30,1059.25,1059.75,1059.25,1059.25,883,988
06/10/2004,08:31,1059.50,1059.50,1059.00,1059.25,743,737
06/10/2004,08:32,1059.25,1059.50,1059.25,1059.50,1567,690
06/10/2004,08:33,1059.25,1060.00,1059.25,1060.00,2007,449
06/10/2004,08:34,1060.00,1060.25,1059.75,1060.25,1530,143
06/10/2004,08:35,1060.25,1060.25,1059.75,1060.00,501,403
06/10/2004,08:36,1060.00,1060.00,1059.25,1059.50,693,1969
06/10/2004,08:37,1059.50,1060.00,1059.25,1059.75,786,492
06/10/2004,08:38,1059.75,1059.75,1059.50,1059.75,143,132
06/10/2004,08:39,1059.50,1059.50,1059.00,1059.25,90,1260
06/10/2004,08:40,1059.25,1059.50,1058.75,1059.25,865,653
06/10/2004,08:41,1059.25,1059.75,1059.00,1059.50,1549,938
06/10/2004,08:42,1059.50,1059.75,1059.25,1059.50,285,191
06/10/2004,08:43,1059.50,1060.00,1059.50,1059.50,471,362
06/10/2004,08:44,1059.50,1059.75,1059.50,1059.75,620,338
06/10/2004,08:45,1059.50,1060.25,1059.50,1060.25,1149,56
06/10/2004,08:46,1060.00,1060.25,1059.50,1059.50,33,1174
06/10/2004,08:47,1059.75,1059.75,1059.00,1059.50,364,1182
06/10/2004,08:48,1059.50,1059.75,1059.50,1059.50,55,107
06/10/2004,08:49,1059.50,1059.75,1059.25,1059.50,366,1349
06/10/2004,08:50,1059.50,1059.50,1059.25,1059.25,642,637
06/10/2004,08:51,1059.50,1060.00,1059.25,1059.50,1747,881
06/10/2004,08:52,1059.50,1059.75,1059.25,1059.25,843,115
06/10/2004,08:53,1059.50,1059.75,1059.25,1059.50,223,512
06/10/2004,08:54,1059.50,1059.75,1058.50,1058.50,202,2053
06/10/2004,08:55,1058.75,1059.25,1058.50,1059.00,2075,839
06/10/2004,08:56,1059.00,1059.25,1059.00,1059.25,313,181
06/10/2004,08:57,1059.25,1059.50,1059.00,1059.25,453,408
06/10/2004,08:58,1059.25,1060.25,1059.25,1060.00,3783,301
06/10/2004,08:59,1059.75,1060.00,1059.75,1059.75,296,884
06/10/2004,09:00,1059.75,1060.00,1059.75,1059.75,23,278
06/10/2004,09:01,1060.00,1060.50,1059.75,1060.25,2479,332
06/10/2004,09:02,1060.50,1060.50,1060.00,1060.25,47,588
06/10/2004,09:03,1060.00,1060.25,1060.00,1060.25,25,677
06/10/2004,09:04,1060.00,1060.50,1060.00,1060.00,464,292
06/10/2004,09:05,1060.00,1060.25,1059.75,1060.00,346,1086
06/10/2004,09:06,1060.00,1060.50,1060.00,1060.25,1028,627
06/10/2004,09:07,1060.25,1060.25,1060.00,1060.25,556,491
06/10/2004,09:08,1060.25,1060.75,1060.25,1060.50,747,497
06/10/2004,09:09,1060.50,1060.75,1060.50,1060.50,92,567
06/10/2004,09:10,1060.50,1060.75,1060.50,1060.50,103,633
06/10/2004,09:11,1060.75,1061.00,1060.50,1060.75,3514,1151
06/10/2004,09:12,1060.75,1061.00,1060.50,1060.50,515,1039
06/10/2004,09:13,1060.50,1060.75,1060.50,1060.75,102,706
06/10/2004,09:14,1060.75,1061.25,1060.75,1061.00,1233,155
06/10/2004,09:15,1061.00,1061.50,1060.75,1061.00,1256,1887
06/10/2004,09:16,1061.00,1061.25,1061.00,1061.25,38,646
06/10/2004,09:17,1061.00,1061.50,1061.00,1061.00,2716,990
06/10/2004,09:18,1061.00,1061.50,1061.00,1061.00,1298,738
06/10/2004,09:19,1061.25,1061.75,1061.00,1061.25,705,562
06/10/2004,09:20,1061.00,1061.25,1061.00,1061.25,525,153
06/10/2004,09:21,1061.25,1061.25,1061.00,1061.25,105,69
06/10/2004,09:22,1061.25,1061.25,1061.00,1061.25,352,8
06/10/2004,09:23,1061.25,1061.50,1061.00,1061.25,328,408
06/10/2004,09:24,1061.25,1061.25,1061.00,1061.25,813,120
06/10/2004,09:25,1061.25,1061.50,1061.00,1061.25,812,884
06/10/2004,09:26,1061.25,1061.75,1061.25,1061.75,361,509
06/10/2004,09:27,1061.75,1061.75,1061.50,1061.50,274,137
06/10/2004,09:28,1061.75,1061.75,1061.25,1061.50,977,530
06/10/2004,09:29,1061.50,1061.75,1061.25,1061.50,376,393
06/10/2004,09:30,1061.50,1061.50,1061.25,1061.25,140,197
06/10/2004,09:31,1061.25,1061.75,1061.25,1061.50,1392,325
06/10/2004,09:32,1061.50,1061.50,1061.00,1061.00,68,1228
06/10/2004,09:33,1061.00,1061.25,1060.75,1060.75,270,1062
06/10/2004,09:34,1060.75,1061.25,1060.75,1060.75,577,361
06/10/2004,09:35,1061.00,1061.00,1060.75,1061.00,49,789
06/10/2004,09:36,1061.00,1061.00,1060.75,1060.75,83,765
06/10/2004,09:37,1060.75,1060.75,1060.50,1060.75,253,65
06/10/2004,09:38,1060.75,1061.00,1060.75,1060.75,638,26
06/10/2004,09:39,1061.00,1061.00,1060.75,1061.00,383,44
06/10/2004,09:40,1061.00,1061.00,1060.75,1061.00,809,39
06/10/2004,09:41,1061.00,1061.00,1060.75,1060.75,76,25
06/10/2004,09:42,1060.75,1061.00,1060.50,1060.50,311,892
06/10/2004,09:43,1060.50,1060.50,1060.25,1060.25,546,3176
06/10/2004,09:44,1060.25,1060.50,1060.25,1060.25,85,458
06/10/2004,09:45,1060.25,1060.75,1060.25,1060.50,404,85
06/10/2004,09:46,1060.75,1060.75,1060.25,1060.50,605,339
06/10/2004,09:47,1060.50,1060.50,1060.00,1060.25,148,1247
06/10/2004,09:48,1060.25,1060.25,1059.75,1060.00,135,1227
06/10/2004,09:49,1059.75,1060.00,1059.75,1060.00,172,60
06/10/2004,09:50,1060.00,1060.00,1059.75,1060.00,1014,6
06/10/2004,09:51,1060.00,1060.00,1059.75,1060.00,173,18
06/10/2004,09:52,1060.00,1060.00,1059.75,1060.00,20,288
06/10/2004,09:53,1060.00,1060.00,1059.75,1060.00,206,70
06/10/2004,09:54,1060.00,1060.00,1059.75,1060.00,450,161
06/10/2004,09:55,1060.00,1060.00,1059.75,1059.75,49,11
06/10/2004,09:56,1059.75,1060.00,1059.75,1059.75,45,20
06/10/2004,09:57,1060.00,1060.25,1059.75,1060.25,399,25
06/10/2004,09:58,1060.00,1060.25,1060.00,1060.25,113,8
06/10/2004,09:59,1060.25,1060.25,1060.00,1060.25,122,104
06/10/2004,10:00,1060.00,1060.25,1059.75,1059.75,122,1061
06/10/2004,10:01,1059.75,1060.00,1059.50,1059.50,521,814
06/10/2004,10:02,1059.50,1059.75,1059.00,1059.00,142,1828
06/10/2004,10:03,1059.00,1059.50,1059.00,1059.25,669,818
06/10/2004,10:04,1059.25,1059.25,1058.50,1058.75,105,1175
06/10/2004,10:05,1058.75,1058.75,1058.25,1058.50,418,1697
06/10/2004,10:06,1058.50,1059.00,1058.50,1059.00,887,1203
06/10/2004,10:07,1059.00,1059.00,1058.75,1058.75,969,56
06/10/2004,10:08,1059.00,1059.00,1058.75,1059.00,839,36
06/10/2004,10:09,1059.00,1059.25,1059.00,1059.00,288,398
06/10/2004,10:10,1059.00,1059.25,1059.00,1059.25,219,131
06/10/2004,10:11,1059.00,1059.25,1059.00,1059.00,13,469
06/10/2004,10:12,1058.75,1059.25,1058.75,1059.00,566,38
06/10/2004,10:13,1059.00,1059.25,1059.00,1059.00,46,50
06/10/2004,10:14,1059.00,1059.25,1059.00,1059.25,21,110
06/10/2004,10:15,1059.25,1059.75,1059.25,1059.50,2226,117
06/10/2004,10:16,1059.75,1060.00,1059.50,1059.75,376,361
06/10/2004,10:17,1060.00,1060.00,1059.50,1059.75,102,688
06/10/2004,10:18,1059.75,1060.00,1059.50,1059.75,322,122
06/10/2004,10:19,1059.50,1059.75,1059.50,1059.75,20,32
06/10/2004,10:20,1059.50,1059.75,1059.50,1059.75,3,18
06/10/2004,10:21,1059.50,1059.75,1059.50,1059.50,41,398
06/10/2004,10:22,1059.50,1059.75,1059.50,1059.50,118,178
06/10/2004,10:23,1059.50,1059.75,1059.25,1059.75,156,216
06/10/2004,10:24,1059.50,1059.75,1059.50,1059.50,56,34
06/10/2004,10:25,1059.50,1060.00,1059.50,1059.75,573,25
06/10/2004,10:26,1059.75,1060.25,1059.75,1060.00,769,67
06/10/2004,10:27,1060.25,1060.25,1060.00,1060.25,639,115
06/10/2004,10:28,1060.25,1060.25,1060.00,1060.00,134,17
06/10/2004,10:29,1060.25,1060.25,1060.00,1060.00,10,48
06/10/2004,10:30,1060.00,1060.25,1060.00,1060.00,15,350
06/10/2004,10:31,1060.25,1060.25,1059.75,1060.00,618,198
06/10/2004,10:32,1059.75,1060.25,1059.75,1060.00,181,200
06/10/2004,10:33,1060.00,1060.00,1059.75,1060.00,173,112
06/10/2004,10:34,1060.00,1060.00,1059.75,1060.00,407,1
06/10/2004,10:35,1060.00,1060.00,1059.75,1060.00,95,47
06/10/2004,10:36,1060.00,1060.00,1059.75,1059.75,329,10
06/10/2004,10:37,1060.00,1060.50,1060.00,1060.50,410,68
06/10/2004,10:38,1060.25,1061.25,1060.25,1061.25,2428,192
06/10/2004,10:39,1061.25,1061.25,1060.75,1061.00,191,732
06/10/2004,10:40,1061.00,1061.00,1060.75,1060.75,43,155
06/10/2004,10:41,1061.00,1061.25,1060.75,1061.00,886,72
06/10/2004,10:42,1061.25,1061.50,1061.00,1061.00,626,312
06/10/2004,10:43,1061.25,1061.50,1061.00,1061.25,534,165
06/10/2004,10:44,1061.00,1061.25,1060.75,1061.00,326,339
06/10/2004,10:45,1061.00,1061.25,1061.00,1061.00,78,53
06/10/2004,10:46,1061.00,1061.25,1060.75,1060.75,122,938
06/10/2004,10:47,1060.75,1061.00,1060.75,1060.75,59,409
06/10/2004,10:48,1060.75,1061.00,1060.25,1060.25,17,1120
06/10/2004,10:49,1060.50,1060.50,1060.00,1060.25,158,422
06/10/2004,10:50,1060.50,1060.50,1060.25,1060.25,3,125
06/10/2004,10:51,1060.50,1060.50,1060.00,1060.25,319,271
06/10/2004,10:52,1060.25,1060.50,1060.00,1060.50,70,343
06/10/2004,10:53,1060.25,1060.50,1060.25,1060.25,19,93
06/10/2004,10:54,1060.50,1060.50,1060.25,1060.25,4,4
06/10/2004,10:55,1060.50,1060.50,1060.00,1060.00,9,486
06/10/2004,10:56,1060.00,1060.25,1060.00,1060.00,104,49
06/10/2004,10:57,1060.25,1060.50,1060.00,1060.25,343,1123
06/10/2004,10:58,1060.25,1060.25,1060.00,1060.00,51,97
06/10/2004,10:59,1060.25,1060.25,1060.00,1060.25,470,2
06/10/2004,11:00,1060.25,1060.50,1060.25,1060.25,64,200
06/10/2004,11:01,1060.25,1060.50,1060.00,1060.50,564,167
06/10/2004,11:02,1060.50,1060.50,1060.25,1060.50,31,16
06/10/2004,11:03,1060.50,1060.50,1060.25,1060.50,264,55
06/10/2004,11:04,1060.50,1060.50,1060.00,1060.25,3,270
06/10/2004,11:05,1060.00,1060.25,1060.00,1060.00,222,20
06/10/2004,11:06,1060.00,1060.00,1060.00,1060.00,0,75
06/10/2004,11:07,1060.00,1060.25,1060.00,1060.25,10,12
06/10/2004,11:08,1060.25,1060.25,1060.00,1060.25,34,5
06/10/2004,11:09,1060.25,1060.25,1060.25,1060.25,134,0
06/10/2004,11:10,1060.25,1060.25,1060.00,1060.00,357,183
06/10/2004,11:11,1060.00,1060.25,1060.00,1060.25,249,110
06/10/2004,11:12,1060.25,1060.25,1059.75,1059.75,7,443
06/10/2004,11:13,1059.75,1060.00,1059.75,1060.00,55,106
06/10/2004,11:14,1060.00,1060.00,1059.75,1060.00,8,7
06/10/2004,11:15,1060.00,1060.00,1059.75,1060.00,6,73
06/10/2004,11:16,1060.00,1060.25,1059.75,1060.00,245,212
06/10/2004,11:17,1059.75,1060.00,1059.75,1059.75,31,27
06/10/2004,11:18,1059.75,1060.25,1059.75,1060.00,198,89
06/10/2004,11:19,1060.00,1060.25,1059.75,1060.00,18,186
06/10/2004,11:20,1060.00,1060.00,1059.75,1059.75,60,26
06/10/2004,11:21,1059.75,1060.00,1059.75,1060.00,3,1
06/10/2004,11:22,1060.00,1060.00,1059.50,1059.75,40,328
06/10/2004,11:23,1059.75,1059.75,1059.50,1059.50,91,13
06/10/2004,11:24,1059.75,1059.75,1059.50,1059.75,52,55
06/10/2004,11:25,1059.75,1059.75,1059.50,1059.50,1,7
06/10/2004,11:26,1059.75,1059.75,1059.50,1059.50,141,5
06/10/2004,11:27,1059.75,1059.75,1059.50,1059.50,384,20
06/10/2004,11:28,1059.75,1059.75,1059.50,1059.75,44,7
06/10/2004,11:29,1059.75,1059.75,1059.50,1059.75,29,5
06/10/2004,11:30,1059.75,1059.75,1059.50,1059.75,24,14
06/10/2004,11:31,1059.75,1060.00,1059.50,1060.00,310,62
06/10/2004,11:32,1059.75,1060.00,1059.75,1060.00,55,37
06/10/2004,11:33,1060.00,1060.00,1059.75,1060.00,109,13
06/10/2004,11:34,1060.00,1060.00,1059.75,1060.00,8,83
06/10/2004,11:35,1059.75,1060.00,1059.75,1060.00,80,13
06/10/2004,11:36,1060.00,1060.00,1059.75,1060.00,43,6
06/10/2004,11:37,1060.00,1060.75,1059.75,1060.75,1832,145
06/10/2004,11:38,1060.75,1060.75,1060.50,1060.50,177,41
06/10/2004,11:39,1060.50,1060.75,1060.50,1060.50,8,401
06/10/2004,11:40,1060.50,1060.50,1060.25,1060.50,128,279
06/10/2004,11:41,1060.50,1060.50,1060.25,1060.25,69,189
06/10/2004,11:42,1060.25,1060.50,1060.25,1060.25,9,58
06/10/2004,11:43,1060.25,1060.50,1060.25,1060.25,12,35
06/10/2004,11:44,1060.50,1060.50,1060.00,1060.00,45,266
06/10/2004,11:45,1060.00,1060.25,1059.75,1060.00,25,177
06/10/2004,11:46,1060.00,1060.00,1059.75,1060.00,24,69
06/10/2004,11:47,1060.00,1060.00,1059.75,1060.00,5,25
06/10/2004,11:48,1059.75,1060.00,1059.75,1060.00,60,26
06/10/2004,11:49,1060.00,1060.00,1059.75,1060.00,6,7
06/10/2004,11:50,1060.00,1060.00,1059.75,1060.00,18,81
06/10/2004,11:51,1059.75,1060.00,1059.75,1059.75,12,79
06/10/2004,11:52,1060.00,1060.00,1059.50,1059.50,68,1171
06/10/2004,11:53,1059.50,1059.50,1059.50,1059.50,0,251
06/10/2004,11:54,1059.50,1059.75,1059.50,1059.50,16,85
06/10/2004,11:55,1059.50,1059.50,1059.25,1059.50,230,161
06/10/2004,11:56,1059.25,1059.75,1059.25,1059.50,668,77
06/10/2004,11:57,1059.50,1059.75,1059.50,1059.50,3,53
06/10/2004,11:58,1059.50,1060.00,1059.50,1059.75,547,350
06/10/2004,11:59,1059.75,1059.75,1059.50,1059.75,2,179
06/10/2004,12:00,1059.50,1059.75,1059.50,1059.75,237,39
06/10/2004,12:01,1059.50,1059.75,1059.50,1059.50,31,285
06/10/2004,12:02,1059.50,1059.50,1059.25,1059.50,306,62
06/10/2004,12:03,1059.50,1059.75,1059.50,1059.50,16,3
06/10/2004,12:04,1059.50,1059.75,1059.50,1059.75,378,64
06/10/2004,12:05,1059.75,1059.75,1059.50,1059.75,238,55
06/10/2004,12:06,1059.50,1059.50,1059.25,1059.50,32,161
06/10/2004,12:07,1059.50,1059.50,1059.25,1059.50,215,3
06/10/2004,12:08,1059.50,1059.75,1059.50,1059.75,141,6
06/10/2004,12:09,1059.50,1060.00,1059.50,1060.00,489,67
06/10/2004,12:10,1059.75,1060.00,1059.50,1060.00,406,155
06/10/2004,12:11,1060.00,1060.25,1060.00,1060.00,253,152
06/10/2004,12:12,1059.75,1060.25,1059.75,1060.00,666,22
06/10/2004,12:13,1060.25,1060.50,1060.00,1060.25,661,337
06/10/2004,12:14,1060.00,1060.25,1060.00,1060.00,2,14
06/10/2004,12:15,1060.25,1060.25,1060.00,1060.25,34,3
06/10/2004,12:16,1060.25,1060.25,1060.00,1060.00,14,8
06/10/2004,12:17,1060.00,1060.50,1060.00,1060.25,353,13
06/10/2004,12:18,1060.25,1060.25,1060.25,1060.25,0,138
06/10/2004,12:19,1060.25,1060.25,1060.00,1060.25,40,21
06/10/2004,12:20,1060.25,1060.50,1060.00,1060.50,583,62
06/10/2004,12:21,1060.50,1060.75,1060.25,1060.25,690,298
06/10/2004,12:22,1060.50,1060.50,1060.00,1060.25,2,218
06/10/2004,12:23,1060.25,1060.25,1060.00,1060.00,117,13
06/10/2004,12:24,1060.00,1060.50,1060.00,1060.50,368,49
06/10/2004,12:25,1060.25,1060.75,1060.00,1060.50,453,132
06/10/2004,12:26,1060.50,1060.75,1060.50,1060.50,4,124
06/10/2004,12:27,1060.25,1060.50,1060.00,1060.25,199,218
06/10/2004,12:28,1060.25,1060.50,1060.00,1060.25,64,40
06/10/2004,12:29,1060.25,1060.25,1060.25,1060.25,23,0
06/10/2004,12:30,1060.25,1060.25,1059.75,1059.75,24,552
06/10/2004,12:31,1059.75,1060.25,1059.75,1060.00,505,163
06/10/2004,12:32,1060.00,1060.00,1059.25,1059.50,248,1319
06/10/2004,12:33,1059.50,1059.50,1059.00,1059.25,100,958
06/10/2004,12:34,1059.25,1059.25,1059.00,1059.00,20,62
06/10/2004,12:35,1059.25,1059.50,1059.00,1059.50,233,11
06/10/2004,12:36,1059.50,1059.50,1059.00,1059.25,3,283
06/10/2004,12:37,1059.25,1059.25,1059.00,1059.25,275,2
06/10/2004,12:38,1059.25,1059.25,1058.75,1059.00,22,657
06/10/2004,12:39,1058.75,1059.00,1058.75,1059.00,464,187
06/10/2004,12:40,1059.00,1059.00,1058.75,1058.75,14,66
06/10/2004,12:41,1058.75,1059.00,1058.75,1059.00,234,11
06/10/2004,12:42,1059.00,1059.00,1058.75,1059.00,175,1
06/10/2004,12:43,1059.00,1059.00,1058.75,1059.00,60,1
06/10/2004,12:44,1058.75,1059.25,1058.75,1059.00,261,130
06/10/2004,12:45,1059.00,1059.25,1059.00,1059.25,28,18
06/10/2004,12:46,1059.00,1059.25,1059.00,1059.00,34,47
06/10/2004,12:47,1059.25,1059.50,1059.00,1059.25,386,8
06/10/2004,12:48,1059.50,1059.50,1059.25,1059.50,91,6
06/10/2004,12:49,1059.25,1059.50,1059.25,1059.25,76,357
06/10/2004,12:50,1059.25,1059.50,1059.25,1059.25,56,65
06/10/2004,12:51,1059.25,1059.50,1059.25,1059.25,270,280
06/10/2004,12:52,1059.25,1059.50,1059.00,1059.25,261,244
06/10/2004,12:53,1059.25,1059.50,1059.00,1059.00,106,113
06/10/2004,12:54,1059.25,1059.50,1059.00,1059.25,143,11
06/10/2004,12:55,1059.50,1059.50,1059.25,1059.50,35,2
06/10/2004,12:56,1059.50,1060.25,1059.25,1060.25,1940,71
06/10/2004,12:57,1060.25,1060.25,1059.75,1059.75,225,252
06/10/2004,12:58,1060.00,1060.00,1059.75,1060.00,15,14
06/10/2004,12:59,1059.75,1059.75,1059.75,1059.75,0,195
06/10/2004,13:00,1059.75,1060.00,1059.50,1060.00,278,198
06/10/2004,13:01,1059.75,1060.25,1059.75,1060.00,444,311
06/10/2004,13:02,1060.00,1060.25,1060.00,1060.25,171,184
06/10/2004,13:03,1060.25,1060.25,1060.00,1060.00,5,79
06/10/2004,13:04,1060.25,1060.25,1060.00,1060.00,8,50
06/10/2004,13:05,1060.25,1060.25,1060.00,1060.00,2,365
06/10/2004,13:06,1060.00,1060.25,1059.75,1059.75,4,253
06/10/2004,13:07,1059.75,1060.00,1059.75,1060.00,4,3
06/10/2004,13:08,1060.00,1060.00,1059.75,1059.75,12,6
06/10/2004,13:09,1060.00,1060.00,1059.75,1059.75,2,1
06/10/2004,13:10,1059.75,1060.00,1059.75,1059.75,6,18
06/10/2004,13:11,1059.75,1059.75,1059.50,1059.75,91,392
06/10/2004,13:12,1059.50,1059.50,1059.25,1059.50,15,619
06/10/2004,13:13,1059.50,1059.50,1059.00,1059.25,307,613
06/10/2004,13:14,1059.25,1059.50,1059.25,1059.50,108,2
06/10/2004,13:15,1059.25,1059.50,1059.25,1059.25,3,83
06/10/2004,13:16,1059.50,1059.50,1059.25,1059.50,300,85
06/10/2004,13:17,1059.50,1059.75,1059.50,1059.50,25,70
06/10/2004,13:18,1059.50,1059.50,1059.25,1059.25,37,115
06/10/2004,13:19,1059.50,1059.50,1059.50,1059.50,31,0
06/10/2004,13:20,1059.50,1059.75,1059.50,1059.50,150,7
06/10/2004,13:21,1059.75,1059.75,1059.25,1059.25,1,303
06/10/2004,13:22,1059.25,1059.50,1059.25,1059.25,11,6
06/10/2004,13:23,1059.50,1059.50,1059.25,1059.25,22,7
06/10/2004,13:24,1059.50,1059.50,1059.25,1059.25,3,16
06/10/2004,13:25,1059.25,1059.50,1059.25,1059.50,28,320
06/10/2004,13:26,1059.50,1059.50,1059.50,1059.50,175,0
06/10/2004,13:27,1059.25,1059.50,1059.25,1059.50,2,131
06/10/2004,13:28,1059.50,1060.00,1059.50,1060.00,1424,69
06/10/2004,13:29,1060.00,1060.25,1059.75,1060.00,267,17
06/10/2004,13:30,1060.25,1060.50,1060.00,1060.50,859,246
06/10/2004,13:31,1060.50,1060.50,1060.25,1060.50,595,183
06/10/2004,13:32,1060.25,1060.50,1060.25,1060.50,184,11
06/10/2004,13:33,1060.50,1060.50,1060.25,1060.50,159,7
06/10/2004,13:34,1060.25,1060.50,1060.25,1060.25,37,123
06/10/2004,13:35,1060.50,1060.50,1060.25,1060.50,30,7
06/10/2004,13:36,1060.50,1060.50,1060.00,1060.00,3,435
06/10/2004,13:37,1060.25,1060.25,1060.00,1060.00,67,23
06/10/2004,13:38,1060.25,1060.50,1060.00,1060.25,638,102
06/10/2004,13:39,1060.25,1060.25,1060.00,1060.25,69,14
06/10/2004,13:40,1060.50,1060.50,1060.00,1060.25,4,152
06/10/2004,13:41,1060.25,1060.25,1060.00,1060.00,7,9
06/10/2004,13:42,1060.00,1060.25,1060.00,1060.00,11,46
06/10/2004,13:43,1060.00,1060.25,1060.00,1060.00,98,27
06/10/2004,13:44,1060.25,1060.25,1060.00,1060.25,125,2
06/10/2004,13:45,1060.25,1060.50,1060.00,1060.25,384,172
06/10/2004,13:46,1060.25,1060.50,1060.25,1060.50,220,85
06/10/2004,13:47,1060.50,1060.75,1060.50,1060.75,797,18
06/10/2004,13:48,1060.75,1060.75,1060.50,1060.75,32,13
06/10/2004,13:49,1060.75,1060.75,1060.50,1060.50,7,421
06/10/2004,13:50,1060.50,1060.75,1060.25,1060.25,27,93
06/10/2004,13:51,1060.50,1060.75,1060.25,1060.75,417,5
06/10/2004,13:52,1060.75,1060.75,1060.25,1060.50,25,223
06/10/2004,13:53,1060.50,1060.75,1060.25,1060.25,200,222
06/10/2004,13:54,1060.25,1060.50,1060.25,1060.50,126,2
06/10/2004,13:55,1060.75,1060.75,1060.50,1060.50,15,64
06/10/2004,13:56,1060.50,1060.75,1060.50,1060.50,4,430
06/10/2004,13:57,1060.50,1060.50,1060.25,1060.25,1,44
06/10/2004,13:58,1060.25,1060.50,1060.25,1060.50,49,23
06/10/2004,13:59,1060.50,1060.50,1060.25,1060.25,4,12
06/10/2004,14:00,1060.25,1060.25,1060.25,1060.25,0,160
06/10/2004,14:01,1060.25,1060.50,1060.25,1060.25,6,13
06/10/2004,14:02,1060.25,1060.50,1060.00,1060.00,3,374
06/10/2004,14:03,1060.25,1060.25,1060.00,1060.00,65,129
06/10/2004,14:04,1060.00,1060.25,1059.75,1059.75,695,384
06/10/2004,14:05,1060.00,1060.00,1059.75,1059.75,77,78
06/10/2004,14:06,1059.75,1060.00,1059.75,1060.00,3,66
06/10/2004,14:07,1060.00,1060.00,1059.75,1060.00,8,150
06/10/2004,14:08,1060.00,1060.00,1059.75,1059.75,39,344
06/10/2004,14:09,1059.75,1059.75,1059.50,1059.75,25,69
06/10/2004,14:10,1059.50,1059.50,1059.25,1059.50,43,393
06/10/2004,14:11,1059.25,1059.50,1059.25,1059.25,654,2
06/10/2004,14:12,1059.25,1059.75,1059.25,1059.75,337,2
06/10/2004,14:13,1059.50,1060.00,1059.50,1060.00,482,35
06/10/2004,14:14,1060.00,1060.00,1059.75,1060.00,53,49
06/10/2004,14:15,1060.00,1060.00,1059.75,1060.00,15,6
06/10/2004,14:16,1059.75,1060.00,1059.75,1059.75,2,55
06/10/2004,14:17,1060.00,1060.00,1059.75,1059.75,113,197
06/10/2004,14:18,1059.75,1059.75,1059.75,1059.75,0,466
06/10/2004,14:19,1059.75,1060.00,1059.75,1059.75,18,163
06/10/2004,14:20,1059.75,1060.00,1059.50,1059.50,23,491
06/10/2004,14:21,1059.50,1059.75,1059.50,1059.75,379,20
06/10/2004,14:22,1059.75,1059.75,1059.50,1059.50,63,16
06/10/2004,14:23,1059.50,1059.50,1058.75,1059.00,287,1790
06/10/2004,14:24,1058.75,1059.25,1058.75,1059.00,715,35
06/10/2004,14:25,1059.25,1059.50,1059.00,1059.50,431,59
06/10/2004,14:26,1059.50,1059.50,1059.25,1059.50,245,2
06/10/2004,14:27,1059.75,1060.00,1059.50,1060.00,853,141
06/10/2004,14:28,1060.00,1060.00,1059.75,1060.00,25,92
06/10/2004,14:29,1059.75,1060.00,1059.75,1060.00,49,69
06/10/2004,14:30,1060.00,1060.00,1059.75,1060.00,120,26
06/10/2004,14:31,1060.00,1060.25,1059.75,1060.25,712,34
06/10/2004,14:32,1060.25,1060.50,1060.00,1060.25,776,105
06/10/2004,14:33,1060.25,1060.50,1060.25,1060.50,238,802
06/10/2004,14:34,1060.25,1060.50,1060.25,1060.25,3,485
06/10/2004,14:35,1060.25,1060.25,1059.75,1060.00,284,523
06/10/2004,14:36,1060.00,1060.25,1059.75,1059.75,102,180
06/10/2004,14:37,1060.00,1060.00,1059.75,1059.75,63,50
06/10/2004,14:38,1059.75,1060.00,1059.75,1060.00,73,13
06/10/2004,14:39,1060.00,1060.00,1059.75,1060.00,263,106
06/10/2004,14:40,1060.00,1060.25,1059.75,1060.00,534,76
06/10/2004,14:41,1060.00,1060.50,1060.00,1060.50,1075,47
06/10/2004,14:42,1060.25,1060.75,1060.25,1060.75,2886,82
06/10/2004,14:43,1060.50,1060.75,1060.50,1060.75,202,82
06/10/2004,14:44,1060.75,1061.00,1060.50,1061.00,745,28
06/10/2004,14:45,1061.00,1061.50,1060.75,1061.25,2049,750
06/10/2004,14:46,1061.25,1061.50,1061.00,1061.00,386,678
06/10/2004,14:47,1061.25,1061.25,1061.00,1061.25,89,210
06/10/2004,14:48,1061.25,1061.25,1061.00,1061.00,138,90
06/10/2004,14:49,1061.25,1061.25,1061.00,1061.00,36,68
06/10/2004,14:50,1061.00,1061.25,1060.75,1060.75,234,1540
06/10/2004,14:51,1061.00,1061.00,1060.50,1060.75,289,950
06/10/2004,14:52,1060.75,1060.75,1060.50,1060.75,203,177
06/10/2004,14:53,1060.50,1060.75,1060.50,1060.75,117,156
06/10/2004,14:54,1060.50,1061.00,1060.50,1061.00,650,33
06/10/2004,14:55,1061.00,1061.25,1060.75,1061.00,840,519
06/10/2004,14:56,1061.00,1061.25,1061.00,1061.25,1320,16
06/10/2004,14:57,1061.25,1061.50,1061.25,1061.25,467,361
06/10/2004,14:58,1061.50,1061.75,1061.25,1061.75,1225,684
06/10/2004,14:59,1061.75,1062.00,1061.25,1061.75,1960,1195
06/10/2004,15:00,1061.75,1062.25,1061.50,1062.00,2575,2303
06/10/2004,15:01,1062.25,1062.25,1061.25,1061.75,2256,1833
06/10/2004,15:02,1061.50,1061.75,1061.25,1061.50,547,984
06/10/2004,15:03,1061.75,1061.75,1061.25,1061.50,564,1137
06/10/2004,15:04,1061.50,1061.50,1061.00,1061.25,1037,1067
06/10/2004,15:05,1061.25,1061.25,1061.00,1061.00,37,327
06/10/2004,15:06,1061.00,1061.25,1061.00,1061.25,132,2088
06/10/2004,15:07,1061.00,1061.25,1061.00,1061.00,99,496
06/10/2004,15:08,1061.00,1061.50,1061.00,1061.25,1268,355
06/10/2004,15:09,1061.25,1061.50,1061.00,1061.25,175,212
06/10/2004,15:10,1061.50,1061.50,1061.25,1061.25,321,86
06/10/2004,15:11,1061.50,1061.75,1061.25,1061.25,729,364
06/10/2004,15:12,1061.50,1061.50,1061.25,1061.50,309,70
06/10/2004,15:13,1061.25,1061.50,1061.25,1061.25,92,263
06/10/2004,15:14,1061.50,1061.75,1061.25,1061.50,1524,943
06/10/2004,15:15,1061.75,1062.25,1061.50,1062.00,2591,1377
06/10/2004,15:16,1062.00,1062.00,1062.00,1062.00,0,97
06/10/2004,15:31,1062.25,1062.25,1061.50,1062.00,132,36
06/10/2004,15:32,1062.00,1062.00,1061.75,1062.00,7,5
06/10/2004,15:33,1062.00,1062.00,1062.00,1062.00,5,0
06/10/2004,15:34,1061.75,1061.75,1061.75,1061.75,0,34
06/10/2004,15:35,1061.75,1061.75,1061.75,1061.75,0,2
06/10/2004,15:36,1061.50,1061.50,1061.50,1061.50,0,2
06/10/2004,15:37,1061.75,1061.75,1061.50,1061.50,1,5
06/10/2004,15:38,1061.50,1061.50,1061.50,1061.50,0,36
06/10/2004,15:39,1061.50,1061.50,1061.50,1061.50,0,5
06/10/2004,15:40,1061.25,1061.50,1061.25,1061.50,1,2
06/10/2004,15:42,1061.25,1061.50,1061.25,1061.50,17,1
06/10/2004,15:43,1061.50,1061.50,1061.50,1061.50,10,0
06/10/2004,15:44,1061.50,1061.50,1061.50,1061.50,3,0
06/10/2004,15:45,1061.25,1061.75,1061.25,1061.75,20,3
06/10/2004,15:46,1061.75,1062.00,1061.75,1062.00,87,0
06/10/2004,15:47,1061.75,1061.75,1061.75,1061.75,0,10
06/10/2004,15:48,1061.75,1061.75,1061.75,1061.75,0,24
06/10/2004,15:49,1061.75,1062.00,1061.75,1062.00,9,6
06/10/2004,15:50,1061.75,1061.75,1061.50,1061.50,0,6
06/10/2004,15:51,1061.75,1061.75,1061.75,1061.75,1,0
06/10/2004,15:54,1062.00,1062.00,1062.00,1062.00,25,0
06/10/2004,15:55,1062.00,1062.00,1061.75,1061.75,9,28
06/10/2004,15:56,1061.75,1061.75,1061.75,1061.75,0,4
06/10/2004,15:58,1062.00,1062.00,1062.00,1062.00,1,0
06/10/2004,15:59,1062.00,1062.00,1062.00,1062.00,126,0
06/10/2004,16:00,1062.25,1062.25,1062.00,1062.00,28,8
06/10/2004,17:01,1062.25,1062.25,1062.25,1062.25,2,0
06/10/2004,17:02,1062.00,1062.00,1062.00,1062.00,0,4
06/10/2004,17:09,1062.00,1062.00,1062.00,1062.00,0,63
06/10/2004,17:10,1061.75,1062.00,1061.75,1062.00,90,112
06/10/2004,17:11,1062.00,1062.25,1062.00,1062.25,15,0
06/10/2004,17:13,1062.00,1062.00,1062.00,1062.00,0,16
06/10/2004,17:18,1062.00,1062.00,1062.00,1062.00,0,1
06/10/2004,17:20,1062.00,1062.00,1062.00,1062.00,0,34
06/10/2004,17:36,1062.00,1062.00,1062.00,1062.00,0,1
06/10/2004,17:38,1062.00,1062.00,1062.00,1062.00,0,9
06/10/2004,17:41,1061.75,1061.75,1061.75,1061.75,0,1
06/10/2004,17:43,1062.00,1062.00,1062.00,1062.00,1,0
06/10/2004,17:49,1061.75,1061.75,1061.75,1061.75,0,2
06/10/2004,17:59,1062.00,1062.00,1062.00,1062.00,10,0
06/10/2004,18:05,1062.00,1062.00,1062.00,1062.00,20,0
06/10/2004,18:09,1062.00,1062.00,1062.00,1062.00,2,0
06/10/2004,18:11,1061.75,1061.75,1061.75,1061.75,0,1
06/10/2004,18:12,1062.00,1062.00,1062.00,1062.00,1,0
06/10/2004,18:13,1061.75,1062.00,1061.75,1061.75,1,3
06/10/2004,18:15,1062.00,1062.00,1062.00,1062.00,3,0
06/10/2004,18:18,1062.00,1062.00,1062.00,1062.00,1,0
06/10/2004,18:20,1062.00,1062.00,1062.00,1062.00,11,0
06/10/2004,18:25,1062.00,1062.00,1062.00,1062.00,1,0
06/10/2004,18:27,1062.00,1062.00,1062.00,1062.00,1,0
06/10/2004,18:38,1061.75,1061.75,1061.75,1061.75,0,5
06/10/2004,18:43,1061.75,1061.75,1061.25,1061.25,0,201
06/10/2004,18:45,1061.25,1061.25,1061.25,1061.25,0,1
06/10/2004,18:47,1061.25,1061.25,1061.25,1061.25,0,4
06/10/2004,18:48,1061.50,1061.50,1061.50,1061.50,1,0
06/10/2004,18:51,1061.50,1061.50,1061.50,1061.50,1,0
06/10/2004,18:57,1061.50,1061.50,1060.75,1061.25,23,180
06/10/2004,18:58,1061.25,1061.50,1061.25,1061.25,11,1
06/10/2004,18:59,1061.25,1061.25,1061.25,1061.25,0,6
06/10/2004,19:00,1061.00,1061.00,1061.00,1061.00,0,1
06/10/2004,19:01,1061.25,1061.25,1061.00,1061.00,2,1
06/10/2004,19:02,1061.25,1061.25,1061.25,1061.25,7,0
06/10/2004,19:04,1061.25,1061.25,1061.25,1061.25,1,0
06/10/2004,19:16,1061.25,1061.25,1061.25,1061.25,11,0
06/10/2004,19:21,1061.00,1061.00,1061.00,1061.00,0,13
06/10/2004,19:22,1060.75,1060.75,1060.75,1060.75,0,1
06/10/2004,19:25,1061.00,1061.00,1061.00,1061.00,10,0
06/10/2004,19:26,1060.75,1060.75,1060.75,1060.75,0,24
06/10/2004,19:30,1060.50,1060.50,1060.50,1060.50,0,48
06/10/2004,19:31,1060.50,1060.50,1060.50,1060.50,0,5
06/10/2004,19:32,1060.50,1060.50,1060.25,1060.25,0,4
06/10/2004,19:36,1060.25,1060.25,1060.25,1060.25,0,1
06/10/2004,19:38,1060.50,1060.50,1060.25,1060.25,15,15
06/10/2004,19:39,1060.50,1060.50,1060.50,1060.50,3,0
06/10/2004,19:41,1060.50,1060.50,1060.25,1060.25,2,5
06/10/2004,19:43,1060.50,1060.50,1060.50,1060.50,1,0
06/10/2004,19:44,1060.25,1060.25,1060.25,1060.25,0,8
06/10/2004,19:48,1060.50,1060.50,1060.25,1060.50,6,15
06/10/2004,19:49,1060.50,1060.50,1060.50,1060.50,4,0
06/10/2004,19:51,1060.25,1060.25,1060.25,1060.25,0,1
06/10/2004,19:55,1060.25,1060.25,1060.25,1060.25,0,1
06/10/2004,20:02,1060.50,1060.50,1060.50,1060.50,1,0
06/10/2004,20:03,1060.50,1060.50,1060.50,1060.50,2,0
06/10/2004,20:06,1060.50,1060.50,1060.50,1060.50,15,0
06/10/2004,20:07,1060.50,1060.50,1060.50,1060.50,1,0
06/10/2004,20:08,1060.25,1060.25,1060.25,1060.25,0,5
06/10/2004,20:12,1060.25,1060.25,1060.25,1060.25,0,1
06/10/2004,20:14,1060.25,1060.25,1060.25,1060.25,0,51
06/10/2004,20:21,1060.25,1060.25,1060.25,1060.25,0,6
06/10/2004,20:22,1060.25,1060.25,1060.25,1060.25,0,1
06/10/2004,20:23,1060.25,1060.25,1060.25,1060.25,0,2
06/10/2004,20:28,1060.25,1060.25,1060.25,1060.25,0,15
06/10/2004,20:29,1060.50,1060.50,1060.25,1060.25,1,1
06/10/2004,20:33,1060.25,1060.25,1060.25,1060.25,0,5
06/10/2004,20:35,1060.50,1060.50,1060.50,1060.50,15,0
06/10/2004,20:36,1060.50,1060.50,1060.50,1060.50,2,0
06/10/2004,20:37,1060.50,1060.50,1060.50,1060.50,5,0
06/10/2004,20:43,1060.75,1060.75,1060.75,1060.75,4,0
06/10/2004,20:50,1060.50,1060.50,1060.50,1060.50,0,12
06/10/2004,20:52,1060.50,1060.50,1060.50,1060.50,0,1
06/10/2004,20:56,1060.25,1060.25,1060.25,1060.25,0,7
06/10/2004,20:59,1060.25,1060.25,1060.25,1060.25,0,7
06/10/2004,21:00,1060.25,1060.25,1060.25,1060.25,0,100
06/10/2004,21:01,1060.25,1060.25,1060.00,1060.25,1,36
06/10/2004,21:05,1060.25,1060.25,1060.25,1060.25,21,0
06/10/2004,21:06,1060.25,1060.25,1060.25,1060.25,8,0
06/10/2004,21:07,1060.25,1060.25,1060.25,1060.25,5,0
06/10/2004,21:08,1060.25,1060.25,1060.25,1060.25,12,0
06/10/2004,21:10,1060.25,1060.25,1060.25,1060.25,25,0
06/10/2004,21:11,1060.50,1060.50,1060.50,1060.50,1,0
06/10/2004,21:14,1060.75,1060.75,1060.75,1060.75,1,0
06/10/2004,21:15,1060.25,1060.25,1060.25,1060.25,0,1
06/10/2004,21:24,1060.50,1060.50,1060.50,1060.50,1,0
06/10/2004,21:25,1060.75,1060.75,1060.75,1060.75,1,0
06/10/2004,21:31,1060.75,1060.75,1060.75,1060.75,19,0
06/10/2004,21:38,1060.50,1060.50,1060.50,1060.50,0,1
06/10/2004,21:42,1060.50,1061.00,1060.50,1060.50,10,60
06/10/2004,21:45,1060.50,1060.50,1060.50,1060.50,0,4
06/10/2004,21:49,1060.50,1060.50,1060.50,1060.50,0,9
06/10/2004,21:50,1060.50,1060.50,1060.50,1060.50,0,10
06/10/2004,21:53,1060.50,1060.50,1060.50,1060.50,0,17
06/10/2004,22:00,1060.50,1060.50,1060.50,1060.50,0,3
06/10/2004,22:08,1060.50,1060.50,1060.50,1060.50,0,7
06/10/2004,22:10,1060.50,1060.50,1060.50,1060.50,0,1
06/10/2004,22:23,1060.50,1060.50,1060.50,1060.50,0,1
06/10/2004,22:35,1060.75,1060.75,1060.75,1060.75,2,0
06/10/2004,22:45,1060.50,1060.50,1060.50,1060.50,0,2
06/10/2004,22:47,1060.75,1060.75,1060.75,1060.75,1,0
06/10/2004,22:55,1060.75,1060.75,1060.75,1060.75,1,0
06/10/2004,22:58,1060.50,1060.50,1060.50,1060.50,0,5
06/10/2004,22:59,1060.50,1060.50,1060.50,1060.50,0,1
06/10/2004,23:01,1060.50,1060.50,1060.50,1060.50,0,1
06/10/2004,23:02,1060.25,1060.25,1060.25,1060.25,0,5
06/10/2004,23:08,1060.25,1060.25,1060.25,1060.25,0,1
06/10/2004,23:09,1060.25,1060.25,1060.25,1060.25,0,43
06/10/2004,23:11,1060.25,1060.25,1060.25,1060.25,0,1
06/10/2004,23:14,1060.25,1060.25,1060.25,1060.25,0,1
06/10/2004,23:18,1060.25,1060.25,1060.25,1060.25,0,4
06/10/2004,23:23,1060.25,1060.25,1060.25,1060.25,0,3
06/10/2004,23:28,1060.25,1060.25,1060.25,1060.25,0,1
06/10/2004,23:29,1060.25,1060.25,1060.25,1060.25,0,5
06/10/2004,23:45,1060.25,1060.25,1060.25,1060.25,0,2
06/10/2004,23:46,1060.50,1060.50,1060.50,1060.50,1,0
06/10/2004,23:52,1060.50,1060.50,1060.50,1060.50,4,0
06/10/2004,23:53,1060.50,1060.50,1060.50,1060.50,5,0
06/10/2004,23:56,1060.75,1060.75,1060.75,1060.75,1,0
06/11/2004,00:06,1060.25,1060.25,1060.25,1060.25,0,1
06/11/2004,00:08,1060.25,1060.25,1060.25,1060.25,0,1
06/11/2004,00:11,1060.25,1060.25,1060.25,1060.25,0,9
06/11/2004,00:20,1060.25,1060.25,1060.25,1060.25,0,9
06/11/2004,00:26,1060.25,1060.25,1060.25,1060.25,0,12
06/11/2004,00:29,1060.00,1060.00,1060.00,1060.00,0,115
06/11/2004,00:35,1060.00,1060.00,1060.00,1060.00,0,2
06/11/2004,00:38,1059.75,1059.75,1059.75,1059.75,0,31
06/11/2004,00:40,1060.00,1060.00,1060.00,1060.00,3,0
06/11/2004,00:47,1060.00,1060.25,1060.00,1060.25,41,3
06/11/2004,00:48,1060.25,1060.25,1060.25,1060.25,5,0
06/11/2004,00:49,1060.25,1060.25,1060.00,1060.00,5,25
06/11/2004,00:50,1060.25,1060.25,1060.25,1060.25,2,0
06/11/2004,00:51,1060.25,1060.25,1060.25,1060.25,18,0
06/11/2004,00:52,1060.25,1060.50,1060.25,1060.25,3,3
06/11/2004,01:01,1060.00,1060.00,1060.00,1060.00,0,1
06/11/2004,01:02,1060.00,1060.00,1060.00,1060.00,0,5
06/11/2004,01:09,1060.00,1060.00,1060.00,1060.00,0,13
06/11/2004,01:11,1060.00,1060.00,1060.00,1060.00,0,5
06/11/2004,01:14,1060.00,1060.00,1060.00,1060.00,0,3
06/11/2004,01:18,1060.25,1060.25,1060.00,1060.00,10,10
06/11/2004,01:19,1060.00,1060.00,1060.00,1060.00,0,8
06/11/2004,01:24,1059.75,1059.75,1059.75,1059.75,0,90
06/11/2004,01:32,1059.50,1059.50,1059.50,1059.50,0,5
06/11/2004,01:33,1059.50,1059.50,1059.50,1059.50,0,23
06/11/2004,01:34,1059.50,1059.75,1059.50,1059.75,1,8
06/11/2004,01:35,1059.75,1059.75,1059.75,1059.75,1,0
06/11/2004,01:36,1059.75,1059.75,1059.75,1059.75,5,0
06/11/2004,01:37,1059.50,1059.75,1059.50,1059.75,1,10
06/11/2004,01:40,1059.75,1059.75,1059.75,1059.75,2,0
06/11/2004,01:41,1059.75,1059.75,1059.75,1059.75,2,0
06/11/2004,01:53,1059.75,1059.75,1059.75,1059.75,2,0
06/11/2004,01:57,1059.50,1059.75,1059.50,1059.75,12,2
06/11/2004,02:03,1059.50,1059.50,1059.50,1059.50,0,43
06/11/2004,02:04,1059.25,1059.50,1059.25,1059.50,1,10
06/11/2004,02:05,1059.25,1059.25,1059.25,1059.25,0,119
06/11/2004,02:08,1059.50,1059.50,1059.50,1059.50,6,0
06/11/2004,02:09,1059.50,1059.50,1059.50,1059.50,7,0
06/11/2004,02:10,1059.25,1059.25,1059.25,1059.25,0,9
06/11/2004,02:11,1059.25,1059.25,1059.25,1059.25,0,5
06/11/2004,02:12,1059.50,1059.50,1059.50,1059.50,5,0
06/11/2004,02:13,1059.50,1059.50,1059.50,1059.50,4,0
06/11/2004,02:14,1059.50,1059.50,1059.25,1059.25,8,62
06/11/2004,02:18,1059.25,1059.25,1059.25,1059.25,0,20
06/11/2004,02:22,1059.25,1059.25,1059.25,1059.25,0,5
06/11/2004,02:23,1059.50,1059.50,1059.50,1059.50,30,0
06/11/2004,02:25,1059.25,1059.25,1059.25,1059.25,0,3
06/11/2004,02:27,1059.00,1059.00,1059.00,1059.00,0,2
06/11/2004,02:30,1059.00,1059.00,1058.75,1058.75,0,112
06/11/2004,02:31,1059.00,1059.00,1058.75,1058.75,1,64
06/11/2004,02:32,1059.00,1059.00,1058.75,1059.00,3,9
06/11/2004,02:34,1058.75,1059.00,1058.75,1059.00,5,3
06/11/2004,02:35,1058.75,1058.75,1058.25,1058.25,0,111
06/11/2004,02:37,1058.50,1058.50,1058.50,1058.50,22,0
06/11/2004,02:39,1058.75,1058.75,1058.50,1058.50,4,4
06/11/2004,02:40,1058.50,1058.50,1058.50,1058.50,0,40
06/11/2004,02:41,1058.50,1058.50,1058.50,1058.50,0,4
06/11/2004,02:43,1058.75,1058.75,1058.75,1058.75,18,0
06/11/2004,02:44,1058.75,1058.75,1058.75,1058.75,1,0
06/11/2004,02:45,1058.75,1058.75,1058.75,1058.75,21,0
06/11/2004,02:46,1059.00,1059.00,1059.00,1059.00,2,0
06/11/2004,02:47,1058.75,1058.75,1058.75,1058.75,0,1
06/11/2004,02:49,1058.75,1058.75,1058.75,1058.75,0,15
06/11/2004,02:50,1058.75,1058.75,1058.75,1058.75,0,19
06/11/2004,02:52,1058.50,1058.50,1058.50,1058.50,0,31
06/11/2004,02:53,1058.50,1058.50,1058.50,1058.50,0,20
06/11/2004,02:55,1058.75,1058.75,1058.75,1058.75,27,0
06/11/2004,02:57,1058.75,1058.75,1058.75,1058.75,8,0
06/11/2004,02:58,1058.75,1058.75,1058.75,1058.75,31,0
06/11/2004,03:00,1058.75,1058.75,1058.75,1058.75,4,0
06/11/2004,03:01,1058.75,1058.75,1058.75,1058.75,9,0
06/11/2004,03:05,1058.75,1058.75,1058.75,1058.75,4,0
06/11/2004,03:10,1059.00,1059.00,1058.75,1058.75,4,15
06/11/2004,03:11,1058.75,1058.75,1058.75,1058.75,0,5
06/11/2004,03:12,1058.75,1058.75,1058.75,1058.75,0,5
06/11/2004,03:14,1058.50,1058.50,1058.50,1058.50,0,27
06/11/2004,03:17,1058.25,1058.50,1058.25,1058.50,40,6
06/11/2004,03:18,1058.50,1058.50,1058.50,1058.50,11,0
06/11/2004,03:19,1058.50,1058.75,1058.25,1058.25,11,13
06/11/2004,03:20,1058.50,1058.50,1058.50,1058.50,20,0
06/11/2004,03:22,1058.50,1058.50,1058.25,1058.25,1,8
06/11/2004,03:23,1058.50,1058.75,1058.50,1058.75,52,0
06/11/2004,03:24,1059.00,1059.00,1059.00,1059.00,10,0
06/11/2004,03:25,1059.00,1059.00,1059.00,1059.00,11,0
06/11/2004,03:26,1059.00,1059.00,1059.00,1059.00,21,0
06/11/2004,03:27,1059.00,1059.00,1059.00,1059.00,26,0
06/11/2004,03:29,1059.25,1059.25,1059.00,1059.00,2,2
06/11/2004,03:31,1059.00,1059.00,1059.00,1059.00,0,14
06/11/2004,03:34,1059.00,1059.00,1059.00,1059.00,0,12
06/11/2004,03:38,1059.00,1059.00,1059.00,1059.00,0,5
06/11/2004,03:39,1058.75,1058.75,1058.75,1058.75,0,4
06/11/2004,03:41,1059.00,1059.00,1059.00,1059.00,1,0
06/11/2004,03:42,1058.75,1058.75,1058.75,1058.75,0,4
06/11/2004,03:44,1059.00,1059.50,1059.00,1059.25,113,18
06/11/2004,03:47,1059.25,1059.25,1059.25,1059.25,0,5
06/11/2004,03:48,1059.25,1059.25,1059.25,1059.25,0,7
06/11/2004,03:50,1059.50,1059.75,1059.50,1059.50,25,23
06/11/2004,03:51,1059.50,1059.50,1059.50,1059.50,0,15
06/11/2004,03:53,1059.25,1059.25,1059.25,1059.25,0,24
06/11/2004,03:54,1059.25,1059.25,1059.25,1059.25,0,5
06/11/2004,03:56,1059.25,1059.25,1059.25,1059.25,0,14
06/11/2004,04:01,1059.50,1059.50,1059.50,1059.50,39,0
06/11/2004,04:04,1059.25,1059.50,1059.25,1059.50,9,4
06/11/2004,04:05,1059.25,1059.25,1059.25,1059.25,0,14
06/11/2004,04:06,1059.25,1059.25,1059.25,1059.25,0,3
06/11/2004,04:08,1059.25,1059.25,1059.25,1059.25,0,2
06/11/2004,04:09,1059.25,1059.25,1059.25,1059.25,0,1
06/11/2004,04:21,1059.25,1059.25,1059.25,1059.25,0,6
06/11/2004,04:22,1059.25,1059.25,1059.00,1059.00,0,26
06/11/2004,04:23,1059.00,1059.00,1059.00,1059.00,0,15
06/11/2004,04:25,1058.75,1058.75,1058.75,1058.75,0,15
06/11/2004,04:27,1058.75,1058.75,1058.75,1058.75,0,4
06/11/2004,04:28,1058.75,1058.75,1058.50,1058.50,0,6
06/11/2004,04:30,1059.00,1059.00,1059.00,1059.00,31,0
06/11/2004,04:31,1059.00,1059.00,1059.00,1059.00,4,0
06/11/2004,04:33,1058.75,1058.75,1058.75,1058.75,0,15
06/11/2004,04:34,1059.00,1059.00,1059.00,1059.00,5,0
06/11/2004,04:35,1058.75,1058.75,1058.75,1058.75,0,3
06/11/2004,04:36,1058.75,1058.75,1058.75,1058.75,0,5
06/11/2004,04:37,1058.75,1058.75,1058.75,1058.75,0,3
06/11/2004,04:38,1058.75,1058.75,1058.75,1058.75,0,20
06/11/2004,04:40,1058.75,1058.75,1058.75,1058.75,0,1
06/11/2004,04:42,1058.75,1059.00,1058.75,1058.75,9,10
06/11/2004,04:44,1058.75,1058.75,1058.75,1058.75,0,2
06/11/2004,04:46,1059.00,1059.00,1058.75,1058.75,1,12
06/11/2004,04:48,1058.75,1058.75,1058.75,1058.75,0,31
06/11/2004,04:49,1058.50,1058.75,1058.50,1058.75,3,5
06/11/2004,04:50,1058.75,1058.75,1058.75,1058.75,3,0
06/11/2004,04:51,1058.75,1058.75,1058.75,1058.75,5,0
06/11/2004,04:52,1058.75,1058.75,1058.75,1058.75,10,0
06/11/2004,04:53,1058.75,1058.75,1058.75,1058.75,3,0
06/11/2004,05:00,1058.75,1058.75,1058.75,1058.75,15,0
06/11/2004,05:01,1058.75,1058.75,1058.75,1058.75,2,0
06/11/2004,05:04,1058.75,1058.75,1058.75,1058.75,19,0
06/11/2004,05:05,1058.75,1058.75,1058.75,1058.75,26,0
06/11/2004,05:06,1058.75,1058.75,1058.75,1058.75,7,0
06/11/2004,05:12,1059.00,1059.00,1059.00,1059.00,1,0
06/11/2004,05:14,1058.75,1058.75,1058.75,1058.75,0,4
06/11/2004,05:17,1059.00,1059.00,1059.00,1059.00,25,0
06/11/2004,05:19,1059.00,1059.25,1059.00,1059.25,45,0
06/11/2004,05:20,1059.00,1059.25,1059.00,1059.25,1,1
06/11/2004,05:23,1059.00,1059.25,1059.00,1059.25,8,7
06/11/2004,05:25,1059.25,1059.25,1059.25,1059.25,5,0
06/11/2004,05:26,1059.25,1059.25,1059.25,1059.25,10,0
06/11/2004,05:27,1059.25,1059.25,1059.25,1059.25,5,0
06/11/2004,05:29,1059.50,1059.50,1059.50,1059.50,1,0
06/11/2004,05:31,1059.25,1059.25,1059.25,1059.25,0,1
06/11/2004,05:32,1059.50,1059.50,1059.50,1059.50,1,0
06/11/2004,05:33,1059.50,1059.50,1059.50,1059.50,29,0
06/11/2004,05:34,1059.50,1059.50,1059.50,1059.50,5,0
06/11/2004,05:36,1059.75,1059.75,1059.75,1059.75,1,0
06/11/2004,05:37,1059.50,1059.50,1059.50,1059.50,0,2
06/11/2004,05:40,1059.75,1059.75,1059.75,1059.75,80,0
06/11/2004,05:46,1059.50,1059.50,1059.50,1059.50,0,9
06/11/2004,05:47,1059.50,1059.50,1059.50,1059.50,0,19
06/11/2004,05:48,1059.50,1059.50,1059.25,1059.25,0,10
06/11/2004,05:49,1059.25,1059.25,1059.25,1059.25,0,12
06/11/2004,05:50,1059.25,1059.25,1059.25,1059.25,0,4
06/11/2004,05:51,1059.50,1059.50,1059.50,1059.50,4,0
06/11/2004,05:52,1059.50,1059.50,1059.50,1059.50,1,0
06/11/2004,05:56,1059.25,1059.50,1059.25,1059.25,5,35
06/11/2004,05:57,1059.25,1059.50,1059.25,1059.50,1,8
06/11/2004,06:00,1059.25,1059.25,1059.25,1059.25,0,20
06/11/2004,06:02,1059.25,1059.25,1059.25,1059.25,0,1
06/11/2004,06:03,1059.50,1059.75,1059.50,1059.50,18,15
06/11/2004,06:04,1059.50,1059.50,1059.50,1059.50,0,3
06/11/2004,06:06,1059.50,1059.50,1059.50,1059.50,0,1
06/11/2004,06:07,1059.50,1059.75,1059.50,1059.75,1,3
06/11/2004,06:12,1059.50,1059.50,1059.50,1059.50,0,1
06/11/2004,06:13,1059.75,1059.75,1059.50,1059.75,2,1
06/11/2004,06:20,1059.75,1059.75,1059.75,1059.75,1,0
06/11/2004,06:25,1059.75,1059.75,1059.75,1059.75,4,0
06/11/2004,06:29,1059.50,1059.50,1059.50,1059.50,0,3
06/11/2004,06:32,1059.50,1059.50,1059.50,1059.50,0,5
06/11/2004,06:33,1059.75,1059.75,1059.75,1059.75,51,0
06/11/2004,06:34,1059.75,1060.00,1059.75,1060.00,12,0
06/11/2004,06:35,1059.75,1059.75,1059.75,1059.75,0,1
06/11/2004,06:36,1059.75,1059.75,1059.75,1059.75,0,5
06/11/2004,06:40,1059.75,1059.75,1059.75,1059.75,0,1
06/11/2004,06:42,1059.50,1059.50,1059.50,1059.50,0,2
06/11/2004,06:49,1059.75,1059.75,1059.75,1059.75,11,0
06/11/2004,06:50,1059.75,1059.75,1059.75,1059.75,2,0
06/11/2004,06:55,1059.75,1059.75,1059.75,1059.75,15,0
06/11/2004,06:56,1059.75,1059.75,1059.75,1059.75,17,0
06/11/2004,06:57,1059.75,1059.75,1059.75,1059.75,118,0
06/11/2004,07:00,1059.50,1059.50,1059.25,1059.25,0,33
06/11/2004,07:01,1059.50,1059.50,1059.50,1059.50,53,0
06/11/2004,07:02,1059.50,1059.50,1059.50,1059.50,1,0
06/11/2004,07:04,1059.25,1059.25,1059.25,1059.25,0,4
06/11/2004,07:06,1059.25,1059.25,1059.25,1059.25,0,12
06/11/2004,07:07,1059.00,1059.00,1059.00,1059.00,0,1
06/11/2004,07:10,1059.00,1059.00,1059.00,1059.00,0,38
06/11/2004,07:11,1059.25,1059.25,1059.00,1059.00,2,5
06/11/2004,07:13,1059.00,1059.00,1059.00,1059.00,0,1
06/11/2004,07:14,1058.75,1058.75,1058.75,1058.75,0,1
06/11/2004,07:15,1058.75,1058.75,1058.75,1058.75,0,100
06/11/2004,07:16,1058.75,1058.75,1058.75,1058.75,0,32
06/11/2004,07:18,1059.00,1059.00,1059.00,1059.00,1,0
06/11/2004,07:19,1058.75,1058.75,1058.75,1058.75,0,2
06/11/2004,07:21,1059.00,1059.00,1059.00,1059.00,1,0
06/11/2004,07:25,1059.00,1059.00,1059.00,1059.00,4,0
06/11/2004,07:26,1059.25,1059.25,1059.25,1059.25,13,0
06/11/2004,07:27,1059.25,1059.50,1059.25,1059.25,9,6
06/11/2004,07:28,1059.25,1059.25,1059.25,1059.25,0,6
06/11/2004,07:36,1059.25,1059.25,1059.25,1059.25,0,10
06/11/2004,07:37,1059.25,1059.25,1059.25,1059.25,0,7
06/11/2004,07:38,1059.00,1059.00,1059.00,1059.00,0,12
06/11/2004,07:39,1059.25,1059.25,1058.75,1058.75,1,29
06/11/2004,07:40,1058.75,1059.00,1058.75,1059.00,5,170
06/11/2004,07:41,1058.75,1058.75,1058.75,1058.75,0,6
06/11/2004,07:43,1059.00,1059.00,1059.00,1059.00,1,0
06/11/2004,07:44,1059.00,1059.25,1059.00,1059.00,25,10
06/11/2004,07:45,1059.00,1059.00,1059.00,1059.00,0,68
06/11/2004,07:46,1059.00,1059.00,1059.00,1059.00,0,28
06/11/2004,07:47,1059.00,1059.00,1058.75,1059.00,8,64
06/11/2004,07:48,1058.75,1058.75,1058.75,1058.75,0,3
06/11/2004,07:53,1058.75,1058.75,1058.75,1058.75,0,6
06/11/2004,07:54,1058.75,1059.00,1058.75,1059.00,1,6
06/11/2004,07:55,1058.75,1058.75,1058.75,1058.75,0,55
06/11/2004,07:56,1058.75,1058.75,1058.75,1058.75,0,23
06/11/2004,07:57,1058.75,1058.75,1058.50,1058.50,0,7
06/11/2004,07:58,1058.75,1058.75,1058.50,1058.50,52,32
06/11/2004,07:59,1058.50,1058.75,1058.50,1058.75,7,2
06/11/2004,08:00,1058.75,1059.00,1058.75,1059.00,12,0
06/13/2004,17:01,1059.50,1059.75,1059.25,1059.50,15,4
06/13/2004,17:02,1059.50,1059.75,1059.50,1059.50,6,2
06/13/2004,17:03,1059.50,1060.00,1059.50,1060.00,40,1
06/13/2004,17:04,1060.00,1060.00,1060.00,1060.00,2,0
06/13/2004,17:05,1060.25,1060.25,1060.00,1060.25,5,1
06/13/2004,17:06,1060.00,1060.25,1060.00,1060.00,2,26
06/13/2004,17:07,1060.00,1060.00,1059.75,1059.75,0,2
06/13/2004,17:08,1059.75,1060.00,1059.75,1059.75,2,3
06/13/2004,17:09,1059.75,1059.75,1059.75,1059.75,0,21
06/13/2004,17:11,1060.00,1060.00,1060.00,1060.00,12,0
06/13/2004,17:13,1059.75,1059.75,1059.75,1059.75,0,2
06/13/2004,17:14,1060.00,1060.00,1059.75,1059.75,1,5
06/13/2004,17:16,1059.75,1059.75,1059.75,1059.75,0,1
06/13/2004,17:17,1059.50,1059.50,1059.50,1059.50,0,4
06/13/2004,17:18,1059.50,1059.50,1059.25,1059.25,0,9
06/13/2004,17:19,1059.25,1059.25,1059.25,1059.25,0,1
06/13/2004,17:20,1059.75,1059.75,1059.75,1059.75,4,0
06/13/2004,17:21,1059.75,1059.75,1059.75,1059.75,1,0
06/13/2004,17:23,1059.50,1059.50,1059.50,1059.50,0,6
06/13/2004,17:24,1059.75,1059.75,1059.75,1059.75,10,0
06/13/2004,17:25,1059.50,1059.50,1059.50,1059.50,0,2
06/13/2004,17:27,1059.25,1059.50,1059.25,1059.50,1,6
06/13/2004,17:28,1059.25,1059.25,1059.25,1059.25,0,1
06/13/2004,17:29,1059.25,1059.25,1059.25,1059.25,0,2
06/13/2004,17:30,1059.25,1059.25,1059.00,1059.00,0,11
06/13/2004,17:33,1059.00,1059.00,1059.00,1059.00,0,4
06/13/2004,17:34,1059.25,1059.25,1059.25,1059.25,4,0
06/13/2004,17:35,1059.25,1059.25,1059.25,1059.25,1,0
06/13/2004,17:36,1059.25,1059.25,1059.25,1059.25,1,0
06/13/2004,17:37,1059.25,1059.50,1059.25,1059.50,5,0
06/13/2004,17:38,1059.25,1059.25,1059.25,1059.25,0,49
06/13/2004,17:39,1059.25,1059.50,1059.25,1059.50,1,10
06/13/2004,17:40,1059.50,1059.50,1059.50,1059.50,3,0
06/13/2004,17:42,1059.50,1059.50,1059.25,1059.25,2,6
06/13/2004,17:44,1059.25,1059.25,1059.25,1059.25,0,1
06/13/2004,17:45,1059.50,1059.75,1059.50,1059.50,32,3
06/13/2004,17:51,1059.50,1059.50,1059.50,1059.50,0,2
06/13/2004,17:52,1059.50,1059.50,1059.50,1059.50,0,1
06/13/2004,17:53,1059.50,1059.50,1059.50,1059.50,0,3
06/13/2004,17:54,1059.50,1059.50,1059.25,1059.25,0,6
06/13/2004,17:55,1059.25,1059.25,1059.25,1059.25,0,2
06/13/2004,17:56,1059.25,1059.25,1059.00,1059.25,6,6
06/13/2004,17:59,1059.25,1059.25,1059.25,1059.25,2,0
06/13/2004,18:00,1059.00,1059.00,1058.25,1058.50,10,43
06/13/2004,18:01,1058.50,1058.50,1058.25,1058.50,24,5
06/13/2004,18:02,1058.25,1058.50,1058.25,1058.50,10,6
06/13/2004,18:03,1058.25,1058.25,1058.25,1058.25,0,7
06/13/2004,18:04,1058.25,1058.25,1058.25,1058.25,0,6
06/13/2004,18:05,1058.25,1058.25,1058.25,1058.25,0,11
06/13/2004,18:06,1058.50,1058.50,1058.25,1058.25,49,10
06/13/2004,18:07,1058.25,1058.50,1058.00,1058.25,17,28
06/13/2004,18:08,1058.00,1058.25,1058.00,1058.25,1,50
06/13/2004,18:09,1058.25,1058.25,1058.25,1058.25,3,0
06/13/2004,18:10,1058.25,1058.25,1058.25,1058.25,5,0
06/13/2004,18:11,1058.25,1058.25,1058.00,1058.25,6,5
06/13/2004,18:12,1058.25,1058.25,1058.25,1058.25,23,0
06/13/2004,18:13,1058.25,1058.25,1058.25,1058.25,7,0
06/13/2004,18:14,1058.25,1058.25,1056.00,1056.00,108,368
06/13/2004,18:15,1056.25,1056.25,1056.00,1056.25,48,2
06/13/2004,18:16,1056.50,1056.50,1056.50,1056.50,15,0
06/13/2004,18:17,1056.50,1056.75,1056.50,1056.75,4,0
06/13/2004,18:18,1056.75,1056.75,1056.75,1056.75,298,0
06/13/2004,18:19,1056.50,1057.00,1056.50,1056.75,60,102
06/13/2004,18:20,1057.00,1057.00,1057.00,1057.00,1,0
06/13/2004,18:21,1057.00,1057.00,1057.00,1057.00,12,0
06/13/2004,18:22,1057.00,1057.00,1056.75,1057.00,4,1
06/13/2004,18:23,1057.25,1057.25,1057.25,1057.25,1,0
06/13/2004,18:24,1057.25,1057.25,1057.25,1057.25,1,0
06/13/2004,18:25,1057.00,1057.00,1057.00,1057.00,0,2
06/13/2004,18:26,1057.00,1057.00,1057.00,1057.00,0,1
06/13/2004,18:27,1057.00,1057.00,1057.00,1057.00,0,5
06/13/2004,18:28,1057.00,1057.00,1057.00,1057.00,0,26
06/13/2004,18:29,1057.00,1057.25,1057.00,1057.25,3,28
06/13/2004,18:30,1056.75,1057.00,1056.75,1057.00,11,50
06/13/2004,18:31,1057.00,1057.00,1057.00,1057.00,25,0
06/13/2004,18:32,1057.25,1057.25,1056.75,1057.00,18,106
06/13/2004,18:33,1057.00,1057.00,1057.00,1057.00,20,0
06/13/2004,18:34,1057.00,1057.00,1057.00,1057.00,30,0
06/13/2004,18:36,1057.00,1057.25,1056.75,1057.25,28,1
06/13/2004,18:37,1057.25,1057.25,1057.25,1057.25,11,0
06/13/2004,18:40,1057.50,1057.50,1057.50,1057.50,6,0
06/13/2004,18:41,1057.25,1057.50,1057.25,1057.50,1,2
06/13/2004,18:42,1057.50,1057.50,1057.50,1057.50,3,0
06/13/2004,18:43,1057.50,1057.75,1057.50,1057.75,30,0
06/13/2004,18:46,1057.50,1057.50,1057.50,1057.50,0,10
06/13/2004,18:47,1057.50,1057.50,1057.25,1057.25,0,2
06/13/2004,18:49,1057.25,1057.25,1057.25,1057.25,0,17
06/13/2004,18:50,1057.25,1057.25,1057.25,1057.25,0,6
06/13/2004,18:51,1057.25,1057.25,1057.25,1057.25,0,4
06/13/2004,18:53,1057.25,1057.25,1057.25,1057.25,0,1
06/13/2004,18:54,1057.25,1057.50,1057.25,1057.50,13,2
06/13/2004,18:56,1057.25,1057.25,1057.25,1057.25,0,2
06/13/2004,18:57,1057.25,1057.25,1057.25,1057.25,0,7
06/13/2004,18:58,1057.00,1057.00,1057.00,1057.00,0,30
06/13/2004,18:59,1057.25,1057.25,1057.25,1057.25,5,0
06/13/2004,19:02,1057.25,1057.25,1057.25,1057.25,27,0
06/13/2004,19:03,1057.25,1057.25,1057.25,1057.25,2,0
06/13/2004,19:06,1057.00,1057.00,1057.00,1057.00,0,2
06/13/2004,19:07,1057.00,1057.00,1057.00,1057.00,0,3
06/13/2004,19:09,1057.00,1057.00,1057.00,1057.00,0,2
06/13/2004,19:10,1057.00,1057.00,1057.00,1057.00,0,3
06/13/2004,19:11,1057.25,1057.25,1057.25,1057.25,1,0
06/13/2004,19:14,1057.25,1057.25,1057.25,1057.25,21,0
06/13/2004,19:15,1057.50,1057.50,1057.50,1057.50,2,0
06/13/2004,19:17,1057.25,1057.25,1057.25,1057.25,0,2
06/13/2004,19:19,1057.50,1057.75,1057.50,1057.75,5,2
06/13/2004,19:20,1057.75,1057.75,1057.75,1057.75,14,0
06/13/2004,19:24,1057.75,1058.25,1057.50,1057.50,47,19
06/13/2004,19:25,1057.50,1057.75,1057.50,1057.75,6,7
06/13/2004,19:26,1057.75,1057.75,1057.75,1057.75,20,0
06/13/2004,19:27,1057.75,1057.75,1057.75,1057.75,1,0
06/13/2004,19:32,1057.50,1057.50,1057.50,1057.50,0,3
06/13/2004,19:33,1057.75,1057.75,1057.75,1057.75,10,0
06/13/2004,19:34,1057.75,1057.75,1057.75,1057.75,1,0
06/13/2004,19:35,1057.75,1057.75,1057.75,1057.75,1,0
06/13/2004,19:36,1057.75,1057.75,1057.75,1057.75,6,0
06/13/2004,19:42,1057.75,1057.75,1057.50,1057.50,4,1
06/13/2004,19:44,1057.75,1057.75,1057.75,1057.75,4,0
06/13/2004,19:48,1057.75,1057.75,1057.50,1057.50,2,5
06/13/2004,19:49,1057.75,1057.75,1057.75,1057.75,1,0
06/13/2004,19:50,1057.75,1057.75,1057.50,1057.50,2,2
06/13/2004,19:51,1057.75,1057.75,1057.75,1057.75,5,0
06/13/2004,19:52,1057.50,1057.50,1057.50,1057.50,0,2
06/13/2004,19:53,1057.50,1057.50,1057.50,1057.50,0,2
06/13/2004,19:55,1057.50,1057.50,1057.00,1057.25,6,22
06/13/2004,19:56,1057.25,1057.25,1057.25,1057.25,3,0
06/13/2004,19:58,1057.25,1057.25,1057.25,1057.25,4,0
06/13/2004,19:59,1057.00,1057.00,1057.00,1057.00,0,16
06/13/2004,20:00,1057.25,1057.25,1057.00,1057.00,2,1
06/13/2004,20:01,1057.25,1057.25,1057.25,1057.25,3,0
06/13/2004,20:02,1057.25,1057.25,1057.00,1057.25,9,5
06/13/2004,20:03,1057.25,1057.25,1057.25,1057.25,8,0
06/13/2004,20:04,1057.25,1057.25,1057.25,1057.25,1,0
06/13/2004,20:08,1057.25,1057.25,1057.00,1057.00,14,6
06/13/2004,20:12,1057.00,1057.00,1057.00,1057.00,0,16
06/13/2004,20:13,1057.00,1057.00,1057.00,1057.00,0,7
06/13/2004,20:14,1057.25,1057.25,1057.00,1057.00,25,2
06/13/2004,20:15,1057.00,1057.00,1057.00,1057.00,0,4
06/13/2004,20:17,1057.25,1057.25,1057.25,1057.25,8,0
06/13/2004,20:18,1057.00,1057.25,1057.00,1057.25,1,2
06/13/2004,20:19,1057.00,1057.00,1057.00,1057.00,0,1
06/13/2004,20:20,1057.00,1057.00,1057.00,1057.00,0,1
06/13/2004,20:23,1057.00,1057.00,1057.00,1057.00,0,1
06/13/2004,20:24,1057.00,1057.00,1057.00,1057.00,0,15
06/13/2004,20:25,1057.00,1057.00,1057.00,1057.00,0,5
06/13/2004,20:26,1057.00,1057.00,1057.00,1057.00,0,3
06/13/2004,20:27,1057.00,1057.00,1057.00,1057.00,0,1
06/13/2004,20:28,1057.00,1057.00,1057.00,1057.00,0,10
06/13/2004,20:29,1057.00,1057.00,1057.00,1057.00,0,10
06/13/2004,20:32,1057.00,1057.00,1056.75,1056.75,0,54
06/13/2004,20:33,1056.75,1056.75,1056.75,1056.75,0,1
06/13/2004,20:35,1056.75,1056.75,1056.75,1056.75,0,50
06/13/2004,20:36,1057.25,1057.25,1057.25,1057.25,5,0
06/13/2004,20:38,1057.25,1057.25,1057.25,1057.25,3,0
06/13/2004,20:40,1057.00,1057.25,1057.00,1057.25,1,5
06/13/2004,20:43,1057.25,1057.25,1057.25,1057.25,3,0
06/13/2004,20:44,1057.25,1057.25,1057.25,1057.25,4,0
06/13/2004,20:45,1057.25,1057.25,1057.25,1057.25,3,0
06/13/2004,20:46,1057.25,1057.25,1057.25,1057.25,1,0
06/13/2004,20:48,1057.25,1057.25,1057.25,1057.25,1,0
06/13/2004,20:49,1057.50,1057.50,1057.25,1057.25,22,1
06/13/2004,20:51,1057.50,1057.50,1057.50,1057.50,1,0
06/13/2004,20:52,1057.50,1057.75,1057.50,1057.75,8,0
06/13/2004,20:53,1057.50,1057.50,1057.50,1057.50,0,12
06/13/2004,20:54,1057.25,1057.25,1057.25,1057.25,0,11
06/13/2004,20:55,1057.50,1057.50,1057.50,1057.50,11,0
06/13/2004,20:56,1057.50,1057.50,1057.50,1057.50,1,0
06/13/2004,20:57,1057.25,1057.50,1057.25,1057.50,2,1
06/13/2004,20:59,1057.50,1057.50,1057.50,1057.50,5,0
06/13/2004,21:00,1057.50,1057.50,1057.50,1057.50,5,0
06/13/2004,21:07,1057.50,1057.50,1057.50,1057.50,1,0
06/13/2004,21:08,1057.50,1057.50,1057.50,1057.50,3,0
06/13/2004,21:10,1057.75,1057.75,1057.75,1057.75,15,0
06/13/2004,21:12,1057.75,1057.75,1057.75,1057.75,1,0
06/13/2004,21:18,1057.75,1057.75,1057.75,1057.75,4,0
06/13/2004,21:19,1057.75,1057.75,1057.50,1057.50,50,10
06/13/2004,21:20,1057.75,1057.75,1057.75,1057.75,2,0
06/13/2004,21:21,1057.75,1057.75,1057.75,1057.75,1,0
06/13/2004,21:25,1057.75,1057.75,1057.75,1057.75,2,0
06/13/2004,21:26,1057.75,1057.75,1057.75,1057.75,34,0
06/13/2004,21:31,1057.75,1057.75,1057.75,1057.75,1,0
06/13/2004,21:34,1057.75,1057.75,1057.75,1057.75,2,0
06/13/2004,21:36,1057.75,1057.75,1057.75,1057.75,2,0
06/13/2004,21:39,1057.75,1057.75,1057.75,1057.75,16,0
06/13/2004,21:40,1057.75,1057.75,1057.75,1057.75,3,0
06/13/2004,21:41,1057.75,1057.75,1057.75,1057.75,1,0
06/13/2004,21:43,1057.75,1057.75,1057.75,1057.75,3,0
06/13/2004,21:44,1058.00,1058.00,1058.00,1058.00,1,0
06/13/2004,21:49,1058.00,1058.00,1057.75,1057.75,4,9
06/13/2004,21:50,1057.75,1057.75,1057.75,1057.75,0,3
06/13/2004,21:52,1057.75,1057.75,1057.75,1057.75,0,1
06/13/2004,21:53,1057.75,1057.75,1057.75,1057.75,0,30
06/13/2004,21:55,1057.75,1057.75,1057.75,1057.75,0,1
06/13/2004,21:56,1057.75,1057.75,1057.75,1057.75,0,3
06/13/2004,21:57,1057.75,1057.75,1057.75,1057.75,0,14
06/13/2004,21:58,1057.75,1057.75,1057.50,1057.50,0,5
06/13/2004,22:04,1057.50,1057.75,1057.50,1057.75,3,1
06/13/2004,22:05,1057.75,1057.75,1057.75,1057.75,1,0
06/13/2004,22:08,1057.75,1057.75,1057.75,1057.75,1,0
06/13/2004,22:14,1057.75,1057.75,1057.75,1057.75,76,0
06/13/2004,22:15,1058.00,1058.00,1057.75,1057.75,56,1
06/13/2004,22:18,1058.00,1058.00,1058.00,1058.00,2,0
06/13/2004,22:19,1058.00,1058.00,1058.00,1058.00,1,0
06/13/2004,22:22,1057.75,1057.75,1057.75,1057.75,0,1
06/13/2004,22:23,1058.00,1058.00,1058.00,1058.00,1,0
06/13/2004,22:25,1058.00,1058.00,1058.00,1058.00,1,0
06/13/2004,22:28,1058.00,1058.00,1058.00,1058.00,1,0
06/13/2004,22:29,1058.00,1058.00,1058.00,1058.00,1,0
06/13/2004,22:30,1058.00,1058.00,1058.00,1058.00,3,0
06/13/2004,22:31,1058.00,1058.00,1058.00,1058.00,3,0
06/13/2004,22:34,1057.75,1057.75,1057.75,1057.75,0,2
06/13/2004,22:35,1057.75,1057.75,1057.75,1057.75,0,1
06/13/2004,22:39,1058.00,1058.00,1058.00,1058.00,2,0
06/13/2004,22:49,1057.75,1057.75,1057.75,1057.75,0,1
06/13/2004,23:00,1057.75,1057.75,1057.75,1057.75,0,6
06/13/2004,23:04,1058.00,1058.00,1058.00,1058.00,3,0
06/13/2004,23:08,1057.75,1058.00,1057.75,1058.00,1,5
06/13/2004,23:12,1057.75,1057.75,1057.75,1057.75,0,15
06/13/2004,23:15,1057.75,1057.75,1057.75,1057.75,0,3
06/13/2004,23:16,1057.75,1057.75,1057.75,1057.75,0,2
06/13/2004,23:17,1057.75,1058.00,1057.75,1057.75,6,33
06/13/2004,23:18,1057.75,1057.75,1057.75,1057.75,0,1
06/13/2004,23:21,1057.50,1057.50,1057.50,1057.50,0,14
06/13/2004,23:22,1057.50,1057.50,1057.50,1057.50,0,1
06/13/2004,23:24,1057.50,1057.50,1057.50,1057.50,0,2
06/13/2004,23:26,1057.50,1057.50,1057.50,1057.50,0,1
06/13/2004,23:28,1057.50,1057.50,1057.50,1057.50,0,1
06/13/2004,23:29,1057.50,1057.50,1057.50,1057.50,0,6
06/13/2004,23:31,1057.50,1057.50,1057.50,1057.50,0,5
06/13/2004,23:33,1057.50,1057.50,1057.50,1057.50,0,3
06/13/2004,23:35,1057.50,1057.50,1057.50,1057.50,0,2
06/13/2004,23:38,1057.25,1057.25,1057.25,1057.25,0,7
06/13/2004,23:39,1057.50,1057.50,1057.50,1057.50,1,0
06/13/2004,23:40,1057.50,1057.50,1057.25,1057.25,1,1
06/13/2004,23:41,1057.50,1057.50,1057.50,1057.50,8,0
06/13/2004,23:44,1057.50,1057.50,1057.50,1057.50,1,0
06/13/2004,23:45,1057.25,1057.25,1057.25,1057.25,0,1
06/13/2004,23:50,1057.25,1057.25,1057.25,1057.25,0,17
06/13/2004,23:52,1057.25,1057.25,1057.25,1057.25,0,14
06/13/2004,23:55,1057.25,1057.25,1056.75,1057.00,3,46
06/13/2004,23:57,1057.00,1057.00,1056.50,1056.75,3,32
06/13/2004,23:58,1056.75,1056.75,1056.75,1056.75,7,0
06/13/2004,23:59,1056.50,1057.00,1056.50,1057.00,10,14
06/14/2004,00:00,1056.50,1056.50,1056.25,1056.25,3,131
06/14/2004,00:01,1056.25,1056.25,1056.25,1056.25,0,1
06/14/2004,00:04,1056.25,1056.25,1056.25,1056.25,0,2
06/14/2004,00:05,1056.25,1056.25,1056.25,1056.25,0,3
06/14/2004,00:06,1056.25,1056.25,1056.25,1056.25,0,11
06/14/2004,00:07,1056.25,1056.50,1056.25,1056.25,13,18
06/14/2004,00:08,1056.25,1056.25,1056.25,1056.25,0,17
06/14/2004,00:09,1056.25,1056.25,1056.00,1056.00,0,8
06/14/2004,00:10,1056.50,1056.75,1056.50,1056.50,7,7
06/14/2004,00:12,1056.50,1056.50,1056.50,1056.50,0,10
06/14/2004,00:13,1056.50,1057.00,1056.50,1056.75,20,29
06/14/2004,00:14,1057.00,1057.00,1056.75,1056.75,1,6
06/14/2004,00:19,1056.75,1056.75,1056.75,1056.75,0,2
06/14/2004,00:20,1056.75,1057.00,1056.75,1056.75,2,16
06/14/2004,00:21,1056.50,1056.75,1056.50,1056.75,1,1
06/14/2004,00:22,1056.75,1056.75,1056.75,1056.75,2,0
06/14/2004,00:23,1056.50,1056.75,1056.50,1056.50,5,30
06/14/2004,00:24,1056.50,1056.50,1056.50,1056.50,0,1
06/14/2004,00:25,1056.50,1056.50,1056.50,1056.50,0,1
06/14/2004,00:26,1056.50,1056.50,1056.50,1056.50,0,2
06/14/2004,00:29,1056.50,1056.50,1056.50,1056.50,0,1
06/14/2004,00:31,1056.25,1056.25,1056.25,1056.25,0,1
06/14/2004,00:35,1056.25,1056.25,1056.00,1056.25,13,65
06/14/2004,00:38,1056.25,1056.50,1056.25,1056.50,17,0
06/14/2004,00:40,1056.25,1056.25,1056.00,1056.00,0,25
06/14/2004,00:42,1056.00,1056.00,1056.00,1056.00,0,12
06/14/2004,00:43,1056.25,1056.50,1056.00,1056.00,10,5
06/14/2004,00:44,1056.25,1056.25,1056.25,1056.25,2,0
06/14/2004,00:45,1056.25,1056.50,1056.25,1056.50,2,0
06/14/2004,00:53,1056.50,1056.50,1056.50,1056.50,1,0
06/14/2004,00:54,1056.50,1056.50,1056.50,1056.50,14,0
06/14/2004,00:55,1056.25,1056.75,1056.25,1056.75,6,2
06/14/2004,01:03,1056.50,1056.75,1056.50,1056.50,1,7
06/14/2004,01:04,1056.50,1056.50,1056.50,1056.50,0,11
06/14/2004,01:05,1056.50,1056.50,1056.50,1056.50,0,1
06/14/2004,01:06,1056.25,1056.25,1056.25,1056.25,0,1
06/14/2004,01:13,1056.50,1056.50,1056.50,1056.50,3,0
06/14/2004,01:14,1056.50,1056.75,1056.50,1056.75,36,5
06/14/2004,01:15,1056.75,1056.75,1056.75,1056.75,25,0
06/14/2004,01:18,1056.75,1056.75,1056.75,1056.75,5,0
06/14/2004,01:20,1056.75,1056.75,1056.50,1056.75,15,14
06/14/2004,01:21,1056.50,1056.50,1056.25,1056.50,8,5
06/14/2004,01:22,1056.50,1056.50,1056.50,1056.50,6,0
06/14/2004,01:24,1056.50,1056.75,1056.50,1056.75,26,0
06/14/2004,01:25,1056.75,1056.75,1056.75,1056.75,2,0
06/14/2004,01:28,1057.00,1057.00,1057.00,1057.00,2,0
06/14/2004,01:30,1057.00,1057.00,1057.00,1057.00,12,0
06/14/2004,01:31,1057.00,1057.25,1057.00,1057.00,4,11
06/14/2004,01:32,1056.75,1056.75,1056.50,1056.75,23,90
06/14/2004,01:33,1057.00,1057.00,1057.00,1057.00,70,0
06/14/2004,01:34,1057.00,1057.00,1057.00,1057.00,1,0
06/14/2004,01:36,1057.00,1057.00,1057.00,1057.00,1,0
06/14/2004,01:37,1056.75,1056.75,1056.50,1056.50,5,94
06/14/2004,01:38,1056.50,1056.50,1056.25,1056.25,0,3
06/14/2004,01:39,1056.50,1056.75,1056.25,1056.75,15,1
06/14/2004,01:40,1056.50,1056.50,1056.50,1056.50,0,2
06/14/2004,01:42,1056.50,1056.50,1056.50,1056.50,0,3
06/14/2004,01:43,1056.50,1056.50,1056.50,1056.50,0,1
06/14/2004,01:45,1056.50,1056.50,1056.50,1056.50,0,18
06/14/2004,01:46,1056.50,1056.75,1056.50,1056.75,2,1
06/14/2004,01:47,1056.50,1056.50,1056.50,1056.50,0,1
06/14/2004,01:50,1056.50,1056.50,1056.50,1056.50,0,3
06/14/2004,01:52,1056.50,1056.50,1056.50,1056.50,0,7
06/14/2004,01:53,1056.50,1056.75,1056.50,1056.75,1,2
06/14/2004,01:54,1056.50,1056.50,1056.50,1056.50,0,16
06/14/2004,01:55,1056.75,1056.75,1056.75,1056.75,25,0
06/14/2004,01:56,1056.75,1056.75,1056.75,1056.75,1,0
06/14/2004,01:57,1056.75,1056.75,1056.75,1056.75,2,0
06/14/2004,01:59,1056.50,1056.50,1056.50,1056.50,0,1
06/14/2004,02:01,1056.75,1057.00,1056.75,1057.00,7,0
06/14/2004,02:02,1056.75,1057.00,1056.75,1057.00,5,3
06/14/2004,02:03,1057.00,1057.00,1057.00,1057.00,12,0
06/14/2004,02:04,1056.75,1056.75,1056.75,1056.75,0,17
06/14/2004,02:05,1056.75,1056.75,1056.75,1056.75,0,23
06/14/2004,02:06,1056.75,1056.75,1056.75,1056.75,0,16
06/14/2004,02:07,1056.75,1057.00,1056.75,1057.00,38,20
06/14/2004,02:09,1057.25,1057.25,1057.25,1057.25,33,0
06/14/2004,02:10,1057.25,1057.25,1057.25,1057.25,15,0
06/14/2004,02:11,1057.50,1057.50,1057.50,1057.50,9,0
06/14/2004,02:12,1057.50,1057.50,1057.25,1057.25,2,1
06/14/2004,02:13,1057.50,1057.50,1057.50,1057.50,2,0
06/14/2004,02:14,1057.50,1057.50,1057.25,1057.25,1,1
06/14/2004,02:16,1057.50,1057.50,1057.50,1057.50,3,0
06/14/2004,02:17,1057.50,1057.50,1057.50,1057.50,1,0
06/14/2004,02:18,1057.25,1057.25,1057.25,1057.25,0,12
06/14/2004,02:19,1057.25,1057.25,1057.25,1057.25,0,13
06/14/2004,02:21,1057.00,1057.25,1057.00,1057.00,5,41
06/14/2004,02:23,1057.00,1057.25,1057.00,1057.25,1,21
06/14/2004,02:24,1057.00,1057.00,1056.75,1056.75,0,21
06/14/2004,02:25,1057.00,1057.00,1057.00,1057.00,9,0
06/14/2004,02:26,1057.00,1057.25,1057.00,1057.25,71,0
06/14/2004,02:27,1057.00,1057.00,1057.00,1057.00,0,37
06/14/2004,02:28,1057.00,1057.00,1056.75,1057.00,7,3
06/14/2004,02:29,1057.00,1057.25,1057.00,1057.25,8,0
06/14/2004,02:30,1057.00,1057.25,1057.00,1057.00,7,15
06/14/2004,02:31,1057.00,1057.00,1057.00,1057.00,0,38
06/14/2004,02:32,1057.25,1057.25,1057.00,1057.00,7,14
06/14/2004,02:33,1057.00,1057.00,1057.00,1057.00,0,14
06/14/2004,02:34,1057.00,1057.00,1057.00,1057.00,0,15
06/14/2004,02:35,1057.00,1057.25,1057.00,1057.25,11,8
06/14/2004,02:36,1057.25,1057.25,1056.75,1056.75,7,43
06/14/2004,02:37,1057.00,1057.00,1056.75,1056.75,141,59
06/14/2004,02:38,1057.00,1057.00,1056.75,1056.75,7,48
06/14/2004,02:39,1056.50,1056.75,1056.50,1056.75,8,1
06/14/2004,02:40,1056.75,1056.75,1056.75,1056.75,14,0
06/14/2004,02:41,1056.50,1056.75,1056.50,1056.75,7,47
06/14/2004,02:42,1056.75,1056.75,1056.75,1056.75,7,0
06/14/2004,02:43,1056.75,1056.75,1056.50,1056.50,9,41
06/14/2004,02:44,1056.50,1056.50,1056.50,1056.50,0,7
06/14/2004,02:45,1056.25,1056.50,1056.25,1056.25,9,8
06/14/2004,02:46,1056.50,1056.50,1056.25,1056.25,10,51
06/14/2004,02:47,1056.25,1056.25,1056.00,1056.25,17,32
06/14/2004,02:48,1056.00,1056.25,1056.00,1056.25,8,41
06/14/2004,02:49,1056.25,1056.25,1056.25,1056.25,14,0
06/14/2004,02:50,1056.00,1056.00,1055.75,1056.00,85,159
06/14/2004,02:51,1056.00,1056.25,1056.00,1056.25,46,0
06/14/2004,02:52,1056.25,1056.25,1056.00,1056.00,15,41
06/14/2004,02:53,1056.00,1056.00,1056.00,1056.00,0,13
06/14/2004,02:54,1056.00,1056.00,1055.25,1055.25,30,220
06/14/2004,02:55,1055.25,1055.50,1055.00,1055.25,202,42
06/14/2004,02:56,1055.25,1055.50,1055.25,1055.25,65,133
06/14/2004,02:57,1055.25,1055.25,1055.00,1055.00,0,63
06/14/2004,02:58,1055.25,1055.25,1055.25,1055.25,30,0
06/14/2004,02:59,1055.25,1055.25,1055.25,1055.25,12,0
06/14/2004,03:00,1055.25,1055.50,1055.25,1055.25,30,10
06/14/2004,03:01,1055.00,1055.25,1055.00,1055.00,12,37
06/14/2004,03:02,1055.00,1055.25,1055.00,1055.25,19,6
06/14/2004,03:03,1055.25,1055.25,1055.00,1055.00,9,35
06/14/2004,03:04,1055.25,1055.50,1055.25,1055.50,40,5
06/14/2004,03:05,1055.25,1055.50,1055.25,1055.50,9,35
06/14/2004,03:06,1055.25,1055.50,1055.25,1055.50,21,59
06/14/2004,03:07,1055.25,1055.50,1055.00,1055.50,53,39
06/14/2004,03:08,1055.50,1055.50,1055.50,1055.50,9,0
06/14/2004,03:09,1055.50,1055.50,1055.50,1055.50,75,0
06/14/2004,03:10,1055.25,1055.50,1055.25,1055.25,6,52
06/14/2004,03:11,1055.50,1055.50,1055.50,1055.50,20,0
06/14/2004,03:12,1055.50,1055.50,1055.00,1055.00,19,86
06/14/2004,03:13,1055.25,1055.25,1055.25,1055.25,20,0
06/14/2004,03:14,1055.25,1055.25,1055.00,1055.25,14,3
06/14/2004,03:15,1055.50,1055.50,1055.50,1055.50,24,0
06/14/2004,03:16,1055.50,1055.75,1055.50,1055.50,68,35
06/14/2004,03:17,1055.50,1055.75,1055.25,1055.25,9,15
06/14/2004,03:18,1055.25,1055.50,1055.25,1055.50,9,3
06/14/2004,03:19,1055.25,1055.50,1055.25,1055.50,6,55
06/14/2004,03:20,1055.25,1055.50,1055.25,1055.50,6,5
06/14/2004,03:22,1055.50,1055.50,1055.00,1055.00,6,66
06/14/2004,03:23,1055.25,1055.50,1055.25,1055.25,39,73
06/14/2004,03:24,1055.25,1055.50,1055.25,1055.50,7,20
06/14/2004,03:26,1055.50,1055.50,1055.25,1055.50,17,20
06/14/2004,03:27,1055.50,1055.50,1055.50,1055.50,13,0
06/14/2004,03:28,1055.25,1055.50,1055.25,1055.50,6,1
06/14/2004,03:29,1055.25,1055.50,1055.25,1055.25,7,9
06/14/2004,03:30,1055.25,1055.25,1055.25,1055.25,0,22
06/14/2004,03:31,1055.25,1055.50,1055.25,1055.50,4,8
06/14/2004,03:32,1055.50,1055.50,1055.50,1055.50,6,0
06/14/2004,03:33,1055.25,1055.50,1055.25,1055.50,6,15
06/14/2004,03:34,1055.50,1055.50,1055.50,1055.50,1,0
06/14/2004,03:35,1055.50,1055.50,1055.50,1055.50,13,0
06/14/2004,03:36,1055.50,1055.50,1055.50,1055.50,13,0
06/14/2004,03:37,1055.50,1055.50,1055.50,1055.50,6,0
06/14/2004,03:39,1055.50,1055.50,1055.50,1055.50,6,0
06/14/2004,03:40,1055.50,1055.50,1055.50,1055.50,32,0
06/14/2004,03:41,1055.50,1055.75,1055.50,1055.75,7,0
06/14/2004,03:42,1055.75,1055.75,1055.75,1055.75,6,0
06/14/2004,03:44,1055.75,1055.75,1055.75,1055.75,6,0
06/14/2004,03:45,1055.75,1055.75,1055.75,1055.75,8,0
06/14/2004,03:46,1055.75,1055.75,1055.75,1055.75,6,0
06/14/2004,03:48,1055.75,1055.75,1055.75,1055.75,10,0
06/14/2004,03:49,1055.75,1055.75,1055.75,1055.75,6,0
06/14/2004,03:50,1055.50,1056.00,1055.50,1055.75,37,11
06/14/2004,03:51,1055.50,1055.50,1055.50,1055.50,0,5
06/14/2004,03:52,1055.75,1055.75,1055.50,1055.50,6,3
06/14/2004,03:53,1055.75,1055.75,1055.75,1055.75,6,0
06/14/2004,03:54,1055.75,1055.75,1055.75,1055.75,6,0
06/14/2004,03:56,1055.75,1055.75,1055.75,1055.75,8,0
06/14/2004,03:57,1055.75,1055.75,1055.50,1055.75,67,1
06/14/2004,03:58,1055.75,1056.00,1055.75,1055.75,17,40
06/14/2004,03:59,1055.75,1056.00,1055.75,1056.00,6,96
06/14/2004,04:00,1055.75,1055.75,1055.75,1055.75,0,2
06/14/2004,04:01,1056.00,1056.00,1056.00,1056.00,6,0
06/14/2004,04:02,1056.00,1056.00,1056.00,1056.00,21,0
06/14/2004,04:03,1055.75,1056.00,1055.75,1056.00,6,2
06/14/2004,04:04,1056.00,1056.00,1056.00,1056.00,4,0
06/14/2004,04:05,1056.00,1056.00,1055.75,1055.75,7,17
06/14/2004,04:06,1055.75,1056.00,1055.75,1056.00,4,54
06/14/2004,04:07,1055.75,1055.75,1055.50,1055.50,11,90
06/14/2004,04:09,1055.75,1055.75,1055.50,1055.50,6,24
06/14/2004,04:10,1055.50,1055.50,1055.25,1055.25,0,8
06/14/2004,04:11,1055.25,1055.50,1055.00,1055.25,21,24
06/14/2004,04:12,1055.25,1055.25,1055.00,1055.25,23,4
06/14/2004,04:13,1055.25,1055.25,1055.25,1055.25,3,0
06/14/2004,04:14,1055.25,1055.50,1055.00,1055.00,28,11
06/14/2004,04:15,1055.25,1055.50,1055.25,1055.50,18,0
06/14/2004,04:16,1055.50,1055.50,1055.50,1055.50,40,0
06/14/2004,04:17,1055.25,1055.25,1055.25,1055.25,0,9
06/14/2004,04:18,1055.50,1055.50,1055.25,1055.25,6,35
06/14/2004,04:19,1055.25,1055.50,1055.25,1055.50,6,25
06/14/2004,04:20,1055.50,1055.75,1055.50,1055.75,31,0
06/14/2004,04:21,1055.50,1055.50,1055.50,1055.50,0,1
06/14/2004,04:22,1055.50,1055.50,1055.50,1055.50,0,30
06/14/2004,04:23,1055.50,1055.75,1055.50,1055.50,7,23
06/14/2004,04:24,1055.50,1055.50,1055.50,1055.50,0,43
06/14/2004,04:25,1055.75,1055.75,1055.50,1055.50,6,49
06/14/2004,04:27,1055.75,1055.75,1055.75,1055.75,6,0
06/14/2004,04:28,1055.75,1055.75,1055.75,1055.75,46,0
06/14/2004,04:29,1055.75,1055.75,1055.75,1055.75,23,0
06/14/2004,04:30,1055.75,1055.75,1055.75,1055.75,54,0
06/14/2004,04:31,1055.75,1055.75,1055.75,1055.75,5,0
06/14/2004,04:32,1056.00,1056.00,1055.75,1055.75,10,6
06/14/2004,04:33,1056.00,1056.00,1055.75,1055.75,21,1
06/14/2004,04:34,1055.75,1056.00,1055.50,1055.50,10,59
06/14/2004,04:35,1055.50,1055.50,1055.50,1055.50,0,96
06/14/2004,04:36,1055.50,1055.75,1055.50,1055.75,25,49
06/14/2004,04:37,1055.75,1055.75,1055.50,1055.50,10,10
06/14/2004,04:38,1055.50,1055.50,1055.50,1055.50,0,15
06/14/2004,04:39,1055.75,1055.75,1055.75,1055.75,10,0
06/14/2004,04:40,1055.75,1055.75,1055.75,1055.75,12,0
06/14/2004,04:41,1055.75,1055.75,1055.25,1055.75,34,58
06/14/2004,04:42,1055.75,1055.75,1055.75,1055.75,10,0
06/14/2004,04:43,1055.75,1055.75,1055.75,1055.75,20,0
06/14/2004,04:44,1055.75,1056.00,1055.75,1056.00,51,3
06/14/2004,04:45,1056.00,1056.25,1056.00,1056.25,13,0
06/14/2004,04:46,1056.25,1056.25,1056.00,1056.00,11,2
06/14/2004,04:47,1056.25,1056.25,1056.25,1056.25,11,0
06/14/2004,04:48,1056.25,1056.25,1056.00,1056.00,12,17
06/14/2004,04:49,1056.25,1056.25,1056.25,1056.25,10,0
06/14/2004,04:50,1056.25,1056.25,1056.25,1056.25,21,0
06/14/2004,04:51,1056.25,1056.50,1056.00,1056.00,10,34
06/14/2004,04:52,1056.00,1056.00,1056.00,1056.00,0,10
06/14/2004,04:53,1056.00,1056.25,1056.00,1056.00,4,7
06/14/2004,04:55,1056.25,1056.25,1056.00,1056.00,10,13
06/14/2004,04:56,1056.25,1056.25,1056.00,1056.00,18,3
06/14/2004,04:57,1056.00,1056.00,1056.00,1056.00,0,8
06/14/2004,04:58,1056.00,1056.00,1056.00,1056.00,0,4
06/14/2004,04:59,1056.00,1056.00,1056.00,1056.00,0,7
06/14/2004,05:00,1056.00,1056.25,1056.00,1056.25,8,1
06/14/2004,05:01,1056.00,1056.00,1056.00,1056.00,0,8
06/14/2004,05:02,1056.00,1056.00,1056.00,1056.00,0,13
06/14/2004,05:03,1056.25,1056.25,1055.75,1055.75,13,2
06/14/2004,05:04,1056.25,1056.25,1056.25,1056.25,8,0
06/14/2004,05:06,1056.25,1056.25,1056.25,1056.25,9,0
06/14/2004,05:07,1056.25,1056.25,1056.25,1056.25,29,0
06/14/2004,05:08,1056.00,1056.00,1056.00,1056.00,0,6
06/14/2004,05:09,1056.25,1056.25,1056.25,1056.25,9,0
06/14/2004,05:10,1056.00,1056.00,1056.00,1056.00,0,1
06/14/2004,05:11,1056.25,1056.25,1056.25,1056.25,9,0
06/14/2004,05:12,1056.25,1056.25,1056.25,1056.25,9,0
06/14/2004,05:14,1056.25,1056.25,1056.25,1056.25,9,0
06/14/2004,05:15,1056.25,1056.25,1056.25,1056.25,10,0
06/14/2004,05:16,1056.25,1056.25,1056.25,1056.25,9,0
06/14/2004,05:18,1056.25,1056.25,1056.25,1056.25,10,0
06/14/2004,05:19,1056.25,1056.25,1056.25,1056.25,9,0
06/14/2004,05:20,1056.25,1056.25,1056.25,1056.25,79,0
06/14/2004,05:21,1056.50,1056.50,1056.50,1056.50,26,0
06/14/2004,05:22,1056.50,1056.50,1056.50,1056.50,9,0
06/14/2004,05:23,1056.50,1056.50,1056.50,1056.50,9,0
06/14/2004,05:25,1056.50,1056.50,1056.25,1056.25,9,1
06/14/2004,05:26,1056.25,1056.50,1056.25,1056.50,9,2
06/14/2004,05:27,1056.50,1056.50,1056.50,1056.50,1,0
06/14/2004,05:28,1056.50,1056.50,1056.50,1056.50,9,0
06/14/2004,05:29,1056.50,1056.50,1056.50,1056.50,10,0
06/14/2004,05:30,1056.25,1056.50,1056.25,1056.50,9,8
06/14/2004,05:32,1056.50,1056.50,1056.50,1056.50,9,0
06/14/2004,05:33,1056.50,1056.50,1056.50,1056.50,9,0
06/14/2004,05:34,1056.25,1056.25,1056.25,1056.25,0,14
06/14/2004,05:35,1056.25,1056.25,1056.00,1056.25,1,9
06/14/2004,05:36,1056.25,1056.25,1056.25,1056.25,1,0
06/14/2004,05:39,1056.00,1056.00,1055.75,1055.75,0,34
06/14/2004,05:40,1055.75,1055.75,1055.75,1055.75,0,7
06/14/2004,05:41,1055.75,1055.75,1055.75,1055.75,0,12
06/14/2004,05:44,1055.75,1056.00,1055.75,1055.75,11,26
06/14/2004,05:45,1056.00,1056.00,1056.00,1056.00,1,0
06/14/2004,05:48,1055.75,1055.75,1055.75,1055.75,0,9
06/14/2004,05:49,1055.75,1055.75,1055.50,1055.50,0,8
06/14/2004,05:50,1055.75,1055.75,1055.75,1055.75,1,0
06/14/2004,05:51,1055.75,1055.75,1055.75,1055.75,1,0
06/14/2004,05:52,1055.75,1055.75,1055.75,1055.75,9,0
06/14/2004,05:53,1055.50,1055.50,1055.50,1055.50,0,5
06/14/2004,05:54,1055.50,1055.50,1055.50,1055.50,0,2
06/14/2004,05:55,1055.75,1056.25,1055.75,1056.25,158,4
06/14/2004,05:56,1056.25,1056.25,1055.75,1055.75,1,248
06/14/2004,05:57,1056.00,1056.00,1055.75,1056.00,8,105
06/14/2004,05:59,1056.00,1056.00,1056.00,1056.00,10,0
06/14/2004,06:00,1056.00,1056.00,1056.00,1056.00,19,0
06/14/2004,06:01,1056.00,1056.00,1055.75,1056.00,63,1
06/14/2004,06:02,1056.00,1056.25,1056.00,1056.25,57,0
06/14/2004,06:05,1056.00,1056.00,1056.00,1056.00,0,39
06/14/2004,06:06,1056.25,1056.25,1056.00,1056.00,1,49
06/14/2004,06:07,1056.00,1056.00,1056.00,1056.00,0,9
06/14/2004,06:08,1056.00,1056.00,1056.00,1056.00,0,2
06/14/2004,06:09,1055.75,1056.00,1055.75,1056.00,11,15
06/14/2004,06:11,1056.00,1056.00,1056.00,1056.00,3,0
06/14/2004,06:12,1055.75,1055.75,1055.75,1055.75,0,7
06/14/2004,06:13,1055.75,1055.75,1055.75,1055.75,0,12
06/14/2004,06:14,1055.75,1055.75,1055.75,1055.75,0,26
06/14/2004,06:15,1055.75,1055.75,1055.75,1055.75,0,11
06/14/2004,06:16,1055.75,1055.75,1055.75,1055.75,0,1
06/14/2004,06:17,1055.75,1055.75,1055.75,1055.75,0,1
06/14/2004,06:20,1055.50,1055.50,1055.50,1055.50,0,11
06/14/2004,06:21,1055.75,1055.75,1055.75,1055.75,11,0
06/14/2004,06:22,1055.50,1055.75,1055.50,1055.75,2,1
06/14/2004,06:23,1055.75,1055.75,1055.25,1055.50,19,38
06/14/2004,06:24,1055.50,1055.75,1055.50,1055.75,14,0
06/14/2004,06:25,1055.75,1055.75,1055.75,1055.75,50,0
06/14/2004,06:26,1055.50,1055.75,1055.50,1055.75,5,10
06/14/2004,06:27,1055.75,1055.75,1055.75,1055.75,12,0
06/14/2004,06:28,1055.75,1056.00,1055.50,1055.75,12,2
06/14/2004,06:30,1056.00,1056.00,1055.75,1056.00,28,1
06/14/2004,06:31,1055.75,1055.75,1055.75,1055.75,0,7
06/14/2004,06:32,1056.00,1056.00,1056.00,1056.00,10,0
06/14/2004,06:33,1055.75,1055.75,1055.75,1055.75,0,15
06/14/2004,06:34,1055.50,1055.75,1055.50,1055.50,1,6
06/14/2004,06:35,1055.75,1055.75,1055.75,1055.75,2,0
06/14/2004,06:36,1055.75,1055.75,1055.50,1055.50,25,5
06/14/2004,06:38,1055.75,1055.75,1055.75,1055.75,8,0
06/14/2004,06:39,1056.00,1056.00,1055.75,1055.75,20,1
06/14/2004,06:40,1056.00,1056.00,1056.00,1056.00,67,0
06/14/2004,06:41,1056.00,1056.00,1055.75,1055.75,2,1
06/14/2004,06:42,1056.00,1056.00,1056.00,1056.00,1,0
06/14/2004,06:43,1056.00,1056.00,1056.00,1056.00,1,0
06/14/2004,06:44,1055.75,1055.75,1055.75,1055.75,0,50
06/14/2004,06:45,1056.00,1056.25,1056.00,1056.25,38,0
06/14/2004,06:46,1056.25,1056.25,1056.25,1056.25,22,0
06/14/2004,06:47,1056.25,1056.25,1056.25,1056.25,7,0
06/14/2004,06:48,1056.50,1056.50,1056.00,1056.00,7,54
06/14/2004,06:49,1056.25,1056.25,1056.00,1056.00,1,1
06/14/2004,06:50,1056.00,1056.25,1056.00,1056.25,31,1
06/14/2004,06:51,1056.25,1056.25,1056.25,1056.25,39,0
06/14/2004,06:52,1056.25,1056.50,1056.25,1056.50,5,0
06/14/2004,06:53,1056.25,1056.50,1056.25,1056.25,1,170
06/14/2004,06:55,1056.50,1056.50,1056.25,1056.25,1,22
06/14/2004,06:56,1056.25,1056.25,1056.25,1056.25,0,11
06/14/2004,06:58,1056.25,1056.50,1056.25,1056.50,1,5
06/14/2004,07:00,1056.25,1056.50,1056.25,1056.50,5,1
06/14/2004,07:01,1056.25,1056.50,1056.25,1056.50,26,2
06/14/2004,07:02,1056.50,1056.50,1056.50,1056.50,6,0
06/14/2004,07:03,1056.50,1056.50,1056.25,1056.25,70,7
06/14/2004,07:04,1056.25,1056.25,1056.25,1056.25,0,85
06/14/2004,07:05,1056.25,1056.25,1056.25,1056.25,0,2
06/14/2004,07:06,1056.00,1056.00,1056.00,1056.00,0,1
06/14/2004,07:07,1056.25,1056.25,1056.00,1056.00,2,2
06/14/2004,07:08,1056.25,1056.25,1056.25,1056.25,24,0
06/14/2004,07:09,1056.25,1056.50,1056.25,1056.25,41,25
06/14/2004,07:10,1056.25,1056.50,1056.25,1056.25,1,9
06/14/2004,07:12,1056.25,1056.25,1056.00,1056.25,13,55
06/14/2004,07:14,1056.25,1056.25,1056.25,1056.25,21,0
06/14/2004,07:15,1056.25,1056.25,1056.25,1056.25,1,0
06/14/2004,07:18,1056.25,1056.50,1056.25,1056.50,13,0
06/14/2004,07:19,1056.25,1056.25,1056.25,1056.25,0,4
06/14/2004,07:20,1056.50,1056.50,1056.50,1056.50,10,0
06/14/2004,07:21,1056.50,1056.50,1056.25,1056.25,81,4
06/14/2004,07:22,1056.50,1056.75,1056.50,1056.50,32,5
06/14/2004,07:23,1056.50,1056.75,1056.50,1056.50,1,2
06/14/2004,07:24,1056.50,1056.75,1056.50,1056.50,25,11
06/14/2004,07:25,1056.50,1056.50,1056.50,1056.50,0,2
06/14/2004,07:26,1056.75,1056.75,1056.50,1056.75,22,25
06/14/2004,07:27,1056.50,1056.75,1056.50,1056.50,212,132
06/14/2004,07:28,1056.75,1056.75,1056.75,1056.75,1,0
06/14/2004,07:29,1056.75,1057.00,1056.75,1056.75,85,1
06/14/2004,07:30,1057.00,1057.00,1056.50,1056.75,84,82
06/14/2004,07:31,1056.75,1056.75,1056.25,1056.25,118,148
06/14/2004,07:32,1056.00,1056.25,1056.00,1056.25,93,314
06/14/2004,07:33,1056.25,1057.00,1056.25,1056.75,266,7
06/14/2004,07:34,1056.50,1056.75,1056.50,1056.75,165,2
06/14/2004,07:35,1056.50,1056.50,1056.50,1056.50,0,6
06/14/2004,07:36,1056.50,1056.50,1056.50,1056.50,0,6
06/14/2004,07:37,1056.50,1057.00,1056.50,1056.75,110,18
06/14/2004,07:38,1056.75,1057.00,1056.75,1057.00,42,0
06/14/2004,07:39,1056.75,1056.75,1056.75,1056.75,0,3
06/14/2004,07:40,1056.75,1057.00,1056.75,1057.00,45,22
06/14/2004,07:41,1056.75,1056.75,1056.50,1056.50,0,40
06/14/2004,07:42,1056.75,1056.75,1056.75,1056.75,4,0
06/14/2004,07:43,1056.75,1056.75,1056.75,1056.75,10,0
06/14/2004,07:44,1056.75,1056.75,1056.50,1056.75,5,28
06/14/2004,07:45,1056.50,1056.75,1056.25,1056.25,43,145
06/14/2004,07:46,1056.50,1056.50,1056.00,1056.25,30,20
06/14/2004,07:47,1056.25,1056.25,1056.25,1056.25,55,0
06/14/2004,07:48,1056.25,1056.25,1056.00,1056.25,49,2
06/14/2004,07:49,1056.00,1056.25,1056.00,1056.25,27,224
06/14/2004,07:50,1056.25,1056.25,1056.25,1056.25,198,0
06/14/2004,07:51,1056.25,1056.50,1056.25,1056.25,166,2
06/14/2004,07:52,1056.25,1056.50,1056.25,1056.50,60,4
06/14/2004,07:53,1056.25,1056.50,1056.25,1056.50,44,3
06/14/2004,07:54,1056.50,1056.50,1056.50,1056.50,3,0
06/14/2004,07:55,1056.50,1056.50,1056.50,1056.50,7,0
06/14/2004,07:56,1056.75,1056.75,1056.50,1056.50,1,78
06/14/2004,07:57,1056.75,1056.75,1056.50,1056.50,2,23
06/14/2004,07:58,1056.75,1056.75,1056.75,1056.75,4,0
06/14/2004,07:59,1056.75,1056.75,1056.50,1056.75,6,1
06/14/2004,08:00,1056.75,1056.75,1056.75,1056.75,4,0
06/14/2004,08:01,1056.75,1056.75,1056.75,1056.75,265,0
06/14/2004,08:02,1056.75,1057.00,1056.75,1056.75,52,5
06/14/2004,08:03,1057.00,1057.00,1056.75,1056.75,5,4
06/14/2004,08:04,1056.75,1057.00,1056.50,1057.00,96,85
06/14/2004,08:05,1056.75,1056.75,1056.50,1056.75,30,90
06/14/2004,08:06,1056.75,1056.75,1056.75,1056.75,135,0
06/14/2004,08:07,1056.75,1056.75,1056.50,1056.75,94,2
06/14/2004,08:08,1056.75,1056.75,1056.50,1056.50,79,4
06/14/2004,08:09,1056.75,1056.75,1056.50,1056.75,72,1
06/14/2004,08:10,1057.00,1057.00,1056.75,1056.75,78,57
06/14/2004,08:11,1057.00,1057.00,1056.75,1056.75,40,193
06/14/2004,08:12,1056.75,1057.00,1056.75,1056.75,68,159
06/14/2004,08:13,1056.75,1057.00,1056.75,1056.75,20,150
06/14/2004,08:14,1056.75,1057.00,1056.75,1056.75,67,11
06/14/2004,08:15,1056.75,1056.75,1056.50,1056.50,0,32
06/14/2004,08:16,1056.50,1056.75,1056.50,1056.75,1,51
06/14/2004,08:17,1056.75,1057.00,1056.50,1056.75,46,136
06/14/2004,08:18,1056.50,1056.50,1056.00,1056.25,15,880
06/14/2004,08:19,1056.25,1056.50,1055.75,1056.50,139,47
06/14/2004,08:20,1056.25,1056.50,1056.25,1056.25,1,18
06/14/2004,08:21,1056.50,1056.50,1056.25,1056.25,23,50
06/14/2004,08:22,1056.25,1056.50,1056.25,1056.25,6,24
06/14/2004,08:23,1056.25,1056.50,1056.25,1056.50,95,14
06/14/2004,08:24,1056.50,1056.50,1056.50,1056.50,38,0
06/14/2004,08:25,1056.25,1056.50,1056.25,1056.50,10,3
06/14/2004,08:26,1056.50,1056.50,1056.25,1056.25,9,12
06/14/2004,08:27,1056.25,1056.50,1056.25,1056.50,11,1
06/14/2004,08:28,1056.50,1057.00,1056.50,1056.75,221,3
06/14/2004,08:29,1057.00,1057.00,1056.75,1057.00,181,21
06/14/2004,08:30,1057.00,1057.25,1056.75,1057.00,414,283
06/14/2004,08:31,1057.00,1057.50,1056.25,1056.25,906,3368
06/14/2004,08:32,1056.25,1056.25,1055.50,1055.75,785,2321
06/14/2004,08:33,1055.75,1056.00,1055.75,1056.00,936,225
06/14/2004,08:34,1056.00,1056.25,1055.75,1056.25,1124,530
06/14/2004,08:35,1056.25,1056.25,1055.50,1056.25,1823,834
06/14/2004,08:36,1056.25,1056.75,1056.00,1056.50,1373,820
06/14/2004,08:37,1056.50,1056.75,1056.25,1056.75,573,91
06/14/2004,08:38,1056.50,1056.75,1056.25,1056.50,55,617
06/14/2004,08:39,1056.25,1056.75,1056.25,1056.75,835,463
06/14/2004,08:40,1056.50,1057.00,1056.50,1056.50,532,581
06/14/2004,08:41,1056.50,1057.00,1056.50,1057.00,416,306
06/14/2004,08:42,1056.75,1057.00,1056.25,1056.25,634,1378
06/14/2004,08:43,1056.25,1056.50,1056.25,1056.25,960,295
06/14/2004,08:44,1056.25,1056.50,1056.00,1056.25,511,595
06/14/2004,08:45,1056.25,1056.25,1055.50,1055.75,617,1190
06/14/2004,08:46,1055.75,1056.00,1055.50,1056.00,421,670
06/14/2004,08:47,1056.00,1056.00,1055.00,1055.25,332,2950
06/14/2004,08:48,1055.25,1055.50,1055.00,1055.25,661,1252
06/14/2004,08:49,1055.25,1055.25,1054.00,1054.00,1322,4924
06/14/2004,08:50,1054.25,1054.50,1054.00,1054.25,1313,1461
06/14/2004,08:51,1054.25,1054.50,1054.00,1054.25,1407,795
06/14/2004,08:52,1054.50,1054.75,1054.25,1054.75,1032,632
06/14/2004,08:53,1054.75,1055.00,1054.50,1055.00,2052,661
06/14/2004,08:54,1055.00,1055.50,1055.00,1055.25,1469,1504
06/14/2004,08:55,1055.50,1055.75,1055.25,1055.50,1689,608
06/14/2004,08:56,1055.50,1055.75,1055.25,1055.25,459,363
06/14/2004,08:57,1055.25,1055.50,1055.00,1055.25,521,673
06/14/2004,08:58,1055.25,1055.50,1055.00,1055.25,936,754
06/14/2004,08:59,1055.25,1055.25,1055.00,1055.00,167,225
06/14/2004,09:00,1055.00,1055.25,1054.75,1055.25,294,558
06/14/2004,09:01,1055.00,1055.25,1054.25,1054.50,456,2107
06/14/2004,09:02,1054.75,1055.00,1054.50,1055.00,661,856
06/14/2004,09:03,1055.00,1055.25,1054.75,1055.00,614,480
06/14/2004,09:04,1055.25,1055.50,1055.00,1055.00,559,848
06/14/2004,09:05,1055.00,1055.25,1054.75,1055.25,968,313
06/14/2004,09:06,1055.25,1055.25,1054.75,1055.25,1023,452
06/14/2004,09:07,1055.25,1055.50,1054.75,1055.25,1130,788
06/14/2004,09:08,1055.25,1055.50,1055.00,1055.50,1094,212
06/14/2004,09:09,1055.25,1055.50,1054.50,1054.50,184,1157
06/14/2004,09:10,1054.75,1054.75,1053.75,1054.00,2830,4083
06/14/2004,09:11,1054.25,1054.50,1054.00,1054.25,1671,1421
06/14/2004,09:12,1054.25,1055.00,1054.00,1054.75,1992,131
06/14/2004,09:13,1055.00,1055.00,1054.00,1054.25,265,1555
06/14/2004,09:14,1054.00,1054.25,1053.25,1054.00,3298,3753
06/14/2004,09:15,1054.25,1054.50,1054.00,1054.25,1943,1478
06/14/2004,09:16,1054.25,1054.50,1054.00,1054.00,617,1400
06/14/2004,09:17,1054.00,1054.25,1053.75,1054.25,662,1154
06/14/2004,09:18,1054.25,1054.25,1054.00,1054.00,153,459
06/14/2004,09:19,1054.00,1054.25,1053.75,1054.00,428,934
06/14/2004,09:20,1054.00,1054.75,1053.75,1054.50,1965,359
06/14/2004,09:21,1054.75,1055.00,1054.25,1054.75,1524,563
06/14/2004,09:22,1055.00,1055.00,1054.25,1054.25,164,760
06/14/2004,09:23,1054.25,1054.75,1054.25,1054.50,158,222
06/14/2004,09:24,1054.75,1055.00,1054.50,1055.00,783,502
06/14/2004,09:25,1054.75,1055.00,1054.50,1054.75,293,961
06/14/2004,09:26,1054.75,1055.00,1054.50,1055.00,625,823
06/14/2004,09:27,1054.75,1055.25,1054.75,1055.25,1063,82
06/14/2004,09:28,1055.25,1055.25,1054.50,1054.50,398,1036
06/14/2004,09:29,1054.75,1055.25,1054.50,1055.25,920,275
06/14/2004,09:30,1055.00,1055.25,1054.75,1055.00,706,1341
06/14/2004,09:31,1054.75,1055.25,1054.75,1055.00,1135,723
06/14/2004,09:32,1054.75,1055.00,1053.75,1054.25,2196,2739
06/14/2004,09:33,1054.25,1054.50,1054.00,1054.00,586,1538
06/14/2004,09:34,1054.00,1054.25,1053.75,1053.75,155,1717
06/14/2004,09:35,1053.75,1054.50,1053.75,1054.00,1204,1550
06/14/2004,09:36,1054.25,1054.25,1054.00,1054.00,52,164
06/14/2004,09:37,1054.00,1054.25,1054.00,1054.25,840,675
06/14/2004,09:38,1054.50,1054.50,1053.75,1053.75,1217,1082
06/14/2004,09:39,1053.75,1054.25,1053.75,1054.25,652,194
06/14/2004,09:40,1054.25,1054.50,1054.00,1054.50,514,10
06/14/2004,09:41,1054.50,1054.50,1054.25,1054.50,16,42
06/14/2004,09:42,1054.50,1054.50,1054.00,1054.00,94,287
06/14/2004,09:43,1054.00,1054.25,1054.00,1054.00,41,221
06/14/2004,09:44,1054.00,1054.50,1054.00,1054.25,351,60
06/14/2004,09:45,1054.25,1054.25,1053.75,1054.00,40,1438
06/14/2004,09:46,1053.75,1054.25,1053.75,1053.75,730,466
06/14/2004,09:47,1053.75,1054.25,1053.75,1054.00,444,466
06/14/2004,09:48,1054.00,1054.25,1053.75,1054.00,92,687
06/14/2004,09:49,1053.75,1054.00,1053.50,1053.75,395,1839
06/14/2004,09:50,1053.75,1053.75,1053.25,1053.50,920,1153
06/14/2004,09:51,1053.50,1054.25,1053.50,1054.00,1863,667
06/14/2004,09:52,1054.00,1054.00,1053.75,1054.00,184,36
06/14/2004,09:53,1054.00,1054.00,1053.50,1053.75,159,378
06/14/2004,09:54,1053.50,1053.75,1052.75,1053.50,1489,3384
06/14/2004,09:55,1053.25,1053.50,1053.00,1053.25,238,1229
06/14/2004,09:56,1053.25,1053.25,1053.00,1053.25,775,19
06/14/2004,09:57,1053.25,1053.50,1053.00,1053.00,890,539
06/14/2004,09:58,1053.00,1053.25,1052.75,1053.00,1194,1292
06/14/2004,09:59,1053.00,1053.25,1052.50,1052.75,602,702
06/14/2004,10:00,1053.00,1053.25,1052.50,1052.50,1323,1013
06/14/2004,10:01,1052.75,1053.00,1052.50,1052.75,1109,1493
06/14/2004,10:02,1052.75,1053.25,1052.75,1052.75,880,487
06/14/2004,10:03,1052.75,1053.00,1052.50,1052.50,96,406
06/14/2004,10:04,1052.50,1053.00,1052.50,1053.00,649,654
06/14/2004,10:05,1053.00,1053.25,1053.00,1053.25,407,28
06/14/2004,10:06,1053.00,1053.25,1053.00,1053.00,110,838
06/14/2004,10:07,1053.00,1053.00,1052.50,1053.00,144,743
06/14/2004,10:08,1052.75,1053.00,1052.75,1053.00,851,85
06/14/2004,10:09,1053.00,1053.25,1052.75,1053.25,353,330
06/14/2004,10:10,1053.00,1053.25,1053.00,1053.00,110,158
06/14/2004,10:11,1053.00,1053.00,1052.50,1052.50,164,1017
06/14/2004,10:12,1052.50,1052.50,1052.00,1052.25,1073,2761
06/14/2004,10:13,1052.50,1052.50,1052.00,1052.50,184,705
06/14/2004,10:14,1052.25,1052.50,1051.75,1052.25,942,2287
06/14/2004,10:15,1052.25,1052.75,1052.00,1052.75,3001,372
06/14/2004,10:16,1052.75,1053.25,1052.50,1053.00,1327,678
06/14/2004,10:17,1053.00,1053.00,1052.75,1053.00,42,201
06/14/2004,10:18,1053.00,1053.25,1052.75,1053.00,581,110
06/14/2004,10:19,1053.00,1053.25,1052.75,1052.75,277,1145
06/14/2004,10:20,1052.75,1053.00,1052.75,1052.75,54,421
06/14/2004,10:21,1052.75,1053.00,1052.50,1052.75,406,456
06/14/2004,10:22,1053.00,1053.25,1052.75,1053.00,673,153
06/14/2004,10:23,1053.00,1053.25,1053.00,1053.00,54,144
06/14/2004,10:24,1053.00,1053.25,1052.75,1053.00,403,420
06/14/2004,10:25,1052.75,1053.25,1052.75,1052.75,171,382
06/14/2004,10:26,1052.75,1053.00,1052.50,1052.75,126,433
06/14/2004,10:27,1052.75,1052.75,1052.50,1052.75,226,56
06/14/2004,10:28,1052.50,1053.00,1052.50,1052.75,234,84
06/14/2004,10:29,1053.00,1053.00,1052.75,1052.75,24,82
06/14/2004,10:30,1053.00,1053.00,1052.75,1052.75,15,447
06/14/2004,10:31,1052.75,1053.00,1052.50,1052.75,188,302
06/14/2004,10:32,1052.75,1053.00,1052.75,1053.00,33,19
06/14/2004,10:33,1053.00,1053.00,1052.75,1052.75,416,18
06/14/2004,10:34,1053.00,1053.25,1053.00,1053.00,267,216
06/14/2004,10:35,1053.00,1053.25,1053.00,1053.00,29,238
06/14/2004,10:36,1053.00,1053.25,1053.00,1053.00,265,429
06/14/2004,10:37,1053.00,1053.00,1052.75,1052.75,33,28
06/14/2004,10:38,1053.00,1053.00,1052.75,1053.00,19,419
06/14/2004,10:39,1052.75,1053.00,1052.75,1053.00,582,128
06/14/2004,10:40,1053.00,1053.00,1052.75,1052.75,35,171
06/14/2004,10:41,1053.00,1053.00,1052.50,1053.00,299,194
06/14/2004,10:42,1052.75,1053.00,1052.50,1052.75,189,237
06/14/2004,10:43,1052.75,1053.00,1052.50,1052.75,269,726
06/14/2004,10:44,1052.75,1052.75,1052.25,1052.50,97,491
06/14/2004,10:45,1052.75,1052.75,1052.00,1052.00,332,965
06/14/2004,10:46,1052.00,1052.50,1052.00,1052.25,641,783
06/14/2004,10:47,1052.25,1052.50,1052.25,1052.25,377,502
06/14/2004,10:48,1052.25,1052.50,1052.25,1052.25,104,100
06/14/2004,10:49,1052.50,1052.75,1052.25,1052.50,523,185
06/14/2004,10:50,1052.50,1052.75,1052.50,1052.75,54,367
06/14/2004,10:51,1052.75,1053.00,1052.50,1052.75,454,88
06/14/2004,10:52,1053.00,1053.00,1052.50,1052.50,145,782
06/14/2004,10:53,1052.50,1052.75,1052.50,1052.75,559,192
06/14/2004,10:54,1052.75,1052.75,1052.50,1052.75,110,194
06/14/2004,10:55,1052.75,1052.75,1052.50,1052.75,250,28
06/14/2004,10:56,1052.75,1052.75,1052.25,1052.50,268,411
06/14/2004,10:57,1052.50,1052.75,1052.25,1052.50,382,12
06/14/2004,10:58,1052.75,1052.75,1052.25,1052.50,104,159
06/14/2004,10:59,1052.50,1052.75,1052.50,1052.50,266,8
06/14/2004,11:00,1052.75,1052.75,1051.75,1052.00,76,1001
06/14/2004,11:01,1052.00,1052.00,1051.50,1051.75,634,2617
06/14/2004,11:02,1051.75,1052.25,1051.50,1052.25,995,519
06/14/2004,11:03,1052.00,1052.25,1051.50,1052.00,200,965
06/14/2004,11:04,1052.00,1052.00,1051.50,1051.50,47,962
06/14/2004,11:05,1051.50,1051.75,1051.00,1051.75,1526,1209
06/14/2004,11:06,1051.75,1051.75,1051.25,1051.50,333,639
06/14/2004,11:07,1051.50,1051.75,1051.25,1051.25,830,498
06/14/2004,11:08,1051.25,1051.50,1050.75,1051.25,649,2422
06/14/2004,11:09,1051.25,1051.25,1050.75,1050.75,358,2120
06/14/2004,11:10,1051.00,1051.25,1050.75,1051.25,1057,523
06/14/2004,11:11,1051.25,1051.25,1050.00,1050.75,1273,3078
06/14/2004,11:12,1050.75,1050.75,1050.50,1050.75,1632,157
06/14/2004,11:13,1050.75,1051.25,1050.75,1050.75,722,548
06/14/2004,11:14,1051.00,1051.00,1050.75,1051.00,257,10
06/14/2004,11:15,1051.00,1051.25,1050.75,1051.00,1162,385
06/14/2004,11:16,1051.00,1051.25,1051.00,1051.25,129,518
06/14/2004,11:17,1051.25,1051.50,1051.00,1051.50,811,75
06/14/2004,11:18,1051.50,1051.50,1051.00,1051.00,147,491
06/14/2004,11:19,1051.00,1051.50,1051.00,1051.50,344,25
06/14/2004,11:20,1051.50,1051.50,1051.00,1051.00,4,708
06/14/2004,11:21,1051.00,1051.25,1050.75,1050.75,563,621
06/14/2004,11:22,1050.75,1051.25,1050.75,1050.75,495,143
06/14/2004,11:23,1051.00,1051.25,1050.75,1051.00,482,179
06/14/2004,11:24,1051.00,1051.25,1050.75,1051.25,508,211
06/14/2004,11:25,1051.25,1051.25,1051.00,1051.00,21,56
06/14/2004,11:26,1051.25,1051.25,1051.00,1051.00,112,241
06/14/2004,11:27,1051.25,1051.25,1051.00,1051.25,187,14
06/14/2004,11:28,1051.25,1051.25,1051.00,1051.00,31,171
06/14/2004,11:29,1051.00,1051.50,1051.00,1051.00,777,279
06/14/2004,11:30,1051.25,1051.50,1051.00,1051.50,456,152
06/14/2004,11:31,1051.25,1051.50,1051.00,1051.00,21,305
06/14/2004,11:32,1051.25,1051.25,1050.75,1051.00,191,529
06/14/2004,11:33,1051.00,1051.25,1051.00,1051.25,12,85
06/14/2004,11:34,1051.00,1051.25,1051.00,1051.00,25,114
06/14/2004,11:35,1051.00,1051.00,1050.75,1051.00,147,216
06/14/2004,11:36,1051.00,1051.00,1050.75,1051.00,451,27
06/14/2004,11:37,1051.00,1051.25,1050.75,1051.00,225,237
06/14/2004,11:38,1051.25,1051.25,1051.00,1051.25,85,60
06/14/2004,11:39,1051.25,1051.25,1051.00,1051.25,74,65
06/14/2004,11:40,1051.25,1051.50,1051.25,1051.25,546,74
06/14/2004,11:41,1051.25,1051.50,1051.25,1051.25,75,91
06/14/2004,11:42,1051.25,1051.75,1051.25,1051.50,929,636
06/14/2004,11:43,1051.50,1051.50,1051.25,1051.50,263,194
06/14/2004,11:44,1051.50,1051.75,1051.50,1051.75,1135,14
06/14/2004,11:45,1051.75,1052.00,1051.50,1051.75,358,116
06/14/2004,11:46,1052.00,1052.25,1051.75,1052.00,780,403
06/14/2004,11:47,1052.00,1052.25,1051.75,1051.75,355,598
06/14/2004,11:48,1052.00,1052.25,1051.75,1052.00,296,33
06/14/2004,11:49,1052.25,1052.25,1052.00,1052.25,232,14
06/14/2004,11:50,1052.25,1052.25,1052.00,1052.00,41,163
06/14/2004,11:51,1052.00,1052.50,1051.75,1052.25,351,133
06/14/2004,11:52,1052.50,1052.50,1052.00,1052.25,285,331
06/14/2004,11:53,1052.25,1052.50,1052.00,1052.00,234,285
06/14/2004,11:54,1052.25,1052.50,1052.00,1052.25,716,30
06/14/2004,11:55,1052.50,1052.50,1052.25,1052.25,18,258
06/14/2004,11:56,1052.25,1052.75,1052.25,1052.50,843,213
06/14/2004,11:57,1052.50,1052.75,1052.00,1052.25,287,1009
06/14/2004,11:58,1052.25,1052.50,1052.25,1052.25,246,70
06/14/2004,11:59,1052.50,1052.50,1052.25,1052.50,335,31
06/14/2004,12:00,1052.25,1052.75,1052.25,1052.75,805,174
06/14/2004,12:01,1052.50,1053.00,1052.50,1052.75,1513,113
06/14/2004,12:02,1053.00,1053.25,1052.75,1053.00,1286,1295
06/14/2004,12:03,1052.75,1053.00,1052.50,1052.50,13,260
06/14/2004,12:04,1052.50,1052.75,1052.25,1052.50,118,444
06/14/2004,12:05,1052.50,1052.75,1052.50,1052.50,15,251
06/14/2004,12:06,1052.50,1052.50,1052.50,1052.50,0,503
06/14/2004,12:07,1052.50,1053.00,1052.50,1053.00,827,150
06/14/2004,12:08,1052.75,1053.00,1052.50,1052.75,42,572
06/14/2004,12:09,1052.75,1052.75,1052.00,1052.00,23,1447
06/14/2004,12:10,1052.00,1052.25,1052.00,1052.00,34,19
06/14/2004,12:11,1052.00,1052.25,1052.00,1052.25,22,95
06/14/2004,12:12,1052.00,1052.50,1052.00,1052.25,729,53
06/14/2004,12:13,1052.50,1052.50,1052.25,1052.50,746,9
06/14/2004,12:14,1052.50,1052.50,1052.25,1052.50,84,5
06/14/2004,12:15,1052.50,1052.50,1052.25,1052.25,85,585
06/14/2004,12:16,1052.25,1052.25,1052.00,1052.00,21,16
06/14/2004,12:17,1052.25,1052.25,1052.00,1052.00,9,324
06/14/2004,12:18,1052.00,1052.00,1051.75,1052.00,67,258
06/14/2004,12:19,1052.00,1052.00,1051.50,1051.50,95,1414
06/14/2004,12:20,1051.50,1051.75,1051.50,1051.50,192,89
06/14/2004,12:21,1051.50,1052.00,1051.50,1052.00,964,57
06/14/2004,12:22,1052.00,1052.00,1051.50,1051.50,77,864
06/14/2004,12:23,1051.25,1051.50,1050.75,1050.75,306,1431
06/14/2004,12:24,1051.00,1051.25,1050.50,1051.00,521,1161
06/14/2004,12:25,1051.00,1051.00,1050.50,1051.00,404,883
06/14/2004,12:26,1050.75,1051.00,1050.75,1051.00,152,603
06/14/2004,12:27,1051.00,1051.00,1050.75,1050.75,39,26
06/14/2004,12:28,1051.00,1051.00,1050.75,1050.75,50,604
06/14/2004,12:29,1050.75,1050.75,1050.50,1050.50,74,54
06/14/2004,12:30,1050.75,1050.75,1050.00,1050.25,817,2283
06/14/2004,12:31,1050.25,1050.75,1050.00,1050.50,748,235
06/14/2004,12:32,1050.50,1050.75,1050.50,1050.75,460,39
06/14/2004,12:33,1050.75,1051.00,1050.75,1050.75,353,10
06/14/2004,12:34,1051.00,1051.25,1050.75,1051.25,532,109
06/14/2004,12:35,1051.25,1051.25,1050.75,1050.75,37,552
06/14/2004,12:36,1050.75,1051.25,1050.75,1051.00,164,376
06/14/2004,12:37,1050.75,1051.25,1050.75,1051.00,135,279
06/14/2004,12:38,1051.00,1051.25,1051.00,1051.25,39,57
06/14/2004,12:39,1051.00,1051.50,1051.00,1051.00,964,157
06/14/2004,12:40,1051.25,1051.25,1051.00,1051.25,126,4
06/14/2004,12:41,1051.00,1051.25,1050.75,1050.75,10,314
06/14/2004,12:42,1050.75,1051.00,1050.50,1050.75,96,1578
06/14/2004,12:43,1050.50,1051.00,1050.50,1050.75,542,33
06/14/2004,12:44,1050.75,1051.00,1050.50,1050.75,138,166
06/14/2004,12:45,1050.75,1051.00,1050.50,1050.75,209,92
06/14/2004,12:46,1050.75,1051.00,1050.75,1051.00,32,96
06/14/2004,12:47,1050.75,1051.00,1050.75,1051.00,352,1
06/14/2004,12:48,1051.00,1051.50,1051.00,1051.25,1456,154
06/14/2004,12:49,1051.25,1051.25,1051.00,1051.00,257,10
06/14/2004,12:50,1051.25,1051.25,1051.00,1051.25,51,5
06/14/2004,12:51,1051.25,1051.25,1051.00,1051.00,11,168
06/14/2004,12:52,1051.00,1051.25,1051.00,1051.00,24,313
06/14/2004,12:53,1051.00,1051.25,1051.00,1051.00,263,319
06/14/2004,12:54,1051.00,1051.25,1051.00,1051.00,32,137
06/14/2004,12:55,1051.25,1051.50,1051.00,1051.25,573,238
06/14/2004,12:56,1051.50,1051.50,1051.25,1051.50,115,59
06/14/2004,12:57,1051.25,1051.50,1051.25,1051.50,226,10
06/14/2004,12:58,1051.50,1051.50,1051.25,1051.50,12,2
06/14/2004,12:59,1051.50,1051.50,1051.00,1051.25,343,514
06/14/2004,13:00,1051.25,1051.50,1051.25,1051.25,118,128
06/14/2004,13:01,1051.25,1051.75,1051.25,1051.75,572,175
06/14/2004,13:02,1051.50,1052.00,1051.50,1051.75,832,85
06/14/2004,13:03,1051.75,1052.00,1051.50,1051.75,126,588
06/14/2004,13:04,1051.50,1051.75,1051.50,1051.75,33,12
06/14/2004,13:05,1051.75,1051.75,1051.50,1051.75,25,17
06/14/2004,13:06,1051.75,1051.75,1051.50,1051.50,250,17
06/14/2004,13:07,1051.50,1051.75,1051.25,1051.25,26,488
06/14/2004,13:08,1051.25,1051.75,1051.25,1051.75,322,10
06/14/2004,13:09,1051.75,1051.75,1051.50,1051.50,6,19
06/14/2004,13:10,1051.50,1051.75,1051.50,1051.50,24,36
06/14/2004,13:11,1051.50,1051.75,1051.50,1051.75,57,4
06/14/2004,13:12,1051.75,1052.00,1051.50,1051.75,329,193
06/14/2004,13:13,1051.75,1051.75,1051.25,1051.50,40,458
06/14/2004,13:14,1051.50,1051.75,1051.25,1051.50,283,969
06/14/2004,13:15,1051.50,1052.50,1051.50,1052.00,2083,662
06/14/2004,13:16,1052.00,1052.25,1051.75,1051.75,495,1119
06/14/2004,13:17,1051.75,1052.00,1051.50,1051.50,191,297
06/14/2004,13:18,1051.50,1051.75,1051.25,1051.50,537,598
06/14/2004,13:19,1051.50,1051.75,1051.50,1051.50,2,70
06/14/2004,13:20,1051.50,1051.50,1051.00,1051.25,224,854
06/14/2004,13:21,1051.50,1051.75,1051.25,1051.50,314,136
06/14/2004,13:22,1051.50,1051.50,1051.50,1051.50,0,11
06/14/2004,13:23,1051.75,1051.75,1051.50,1051.50,15,295
06/14/2004,13:24,1051.50,1051.75,1051.25,1051.50,106,162
06/14/2004,13:25,1051.75,1051.75,1051.50,1051.75,36,37
06/14/2004,13:26,1051.75,1051.75,1051.25,1051.25,37,368
06/14/2004,13:27,1051.25,1051.50,1051.25,1051.25,8,514
06/14/2004,13:28,1051.50,1051.50,1051.00,1051.00,218,652
06/14/2004,13:29,1051.25,1051.25,1051.00,1051.00,64,286
06/14/2004,13:30,1051.25,1051.25,1051.00,1051.00,8,454
06/14/2004,13:31,1051.00,1051.25,1050.25,1050.25,452,2606
06/14/2004,13:32,1050.25,1050.50,1050.00,1050.00,285,3448
06/14/2004,13:33,1049.75,1050.00,1049.50,1049.75,1148,2211
06/14/2004,13:34,1050.00,1050.25,1049.50,1050.00,894,1057
06/14/2004,13:35,1050.00,1050.50,1050.00,1050.50,1853,666
06/14/2004,13:36,1050.50,1050.50,1050.00,1050.00,94,996
06/14/2004,13:37,1050.00,1050.25,1050.00,1050.00,53,554
06/14/2004,13:38,1050.25,1050.25,1050.00,1050.00,30,238
06/14/2004,13:39,1050.25,1050.25,1050.00,1050.00,366,116
06/14/2004,13:40,1050.00,1050.25,1049.75,1050.00,70,385
06/14/2004,13:41,1049.75,1050.00,1049.50,1049.50,196,1475
06/14/2004,13:42,1049.50,1050.25,1049.50,1050.25,1441,45
06/14/2004,13:43,1050.00,1050.25,1049.75,1050.00,137,192
06/14/2004,13:44,1049.75,1050.00,1049.00,1049.00,1464,4978
06/14/2004,13:45,1049.25,1049.25,1048.50,1048.50,497,3099
06/14/2004,13:46,1048.75,1049.25,1048.50,1049.00,2192,1647
06/14/2004,13:47,1049.00,1049.00,1048.75,1049.00,234,159
06/14/2004,13:48,1049.00,1049.25,1048.75,1048.75,1168,1307
06/14/2004,13:49,1049.00,1049.00,1048.75,1049.00,151,15
06/14/2004,13:50,1048.75,1049.25,1048.75,1049.25,460,762
06/14/2004,13:51,1049.00,1049.50,1049.00,1049.50,1849,1276
06/14/2004,13:52,1049.50,1049.50,1049.25,1049.25,47,835
06/14/2004,13:53,1049.25,1049.50,1049.00,1049.50,158,107
06/14/2004,13:54,1049.25,1049.75,1049.25,1049.50,485,211
06/14/2004,13:55,1049.50,1049.75,1049.25,1049.50,434,835
06/14/2004,13:56,1049.50,1049.50,1049.25,1049.25,62,70
06/14/2004,13:57,1049.25,1049.50,1049.00,1049.25,1042,472
06/14/2004,13:58,1049.25,1049.50,1049.00,1049.00,302,371
06/14/2004,13:59,1049.00,1049.25,1049.00,1049.00,109,5
06/14/2004,14:00,1049.00,1049.25,1048.75,1048.75,819,1707
06/14/2004,14:01,1048.75,1049.00,1048.50,1048.75,113,1762
06/14/2004,14:02,1048.50,1048.75,1048.25,1048.25,661,1991
06/14/2004,14:03,1048.25,1048.75,1048.25,1048.75,434,526
06/14/2004,14:04,1048.75,1049.00,1048.50,1048.75,3025,498
06/14/2004,14:05,1048.75,1049.25,1048.50,1049.25,1920,776
06/14/2004,14:06,1049.25,1049.25,1049.00,1049.25,890,1036
06/14/2004,14:07,1049.25,1049.25,1048.50,1049.00,424,1593
06/14/2004,14:08,1048.75,1049.00,1048.75,1049.00,754,14
06/14/2004,14:09,1049.00,1049.00,1048.75,1049.00,192,183
06/14/2004,14:10,1048.75,1049.00,1048.50,1048.50,20,592
06/14/2004,14:11,1048.50,1049.00,1048.25,1048.25,205,1105
06/14/2004,14:12,1048.25,1048.50,1047.75,1047.75,847,3066
06/14/2004,14:13,1048.00,1048.25,1047.50,1048.25,1225,1610
06/14/2004,14:14,1048.00,1048.25,1048.00,1048.00,71,101
06/14/2004,14:15,1048.00,1048.50,1048.00,1048.50,402,31
06/14/2004,14:16,1048.50,1049.00,1048.25,1048.75,1910,609
06/14/2004,14:17,1048.75,1049.25,1048.50,1049.00,1899,1060
06/14/2004,14:18,1048.75,1049.00,1048.75,1049.00,263,4
06/14/2004,14:19,1049.00,1049.00,1048.75,1048.75,6,1056
06/14/2004,14:20,1048.75,1049.00,1048.50,1048.50,211,1164
06/14/2004,14:21,1048.50,1048.75,1048.50,1048.50,377,927
06/14/2004,14:22,1048.25,1048.75,1048.25,1048.75,323,184
06/14/2004,14:23,1048.75,1049.00,1048.50,1048.75,513,262
06/14/2004,14:24,1048.50,1049.00,1048.50,1049.00,1386,77
06/14/2004,14:25,1049.00,1049.25,1048.75,1049.00,546,156
06/14/2004,14:26,1049.00,1049.50,1049.00,1049.25,1570,1304
06/14/2004,14:27,1049.25,1050.00,1049.00,1050.00,2923,187
06/14/2004,14:28,1049.75,1050.00,1049.75,1049.75,1677,298
06/14/2004,14:29,1049.75,1050.00,1049.50,1049.50,350,1588
06/14/2004,14:30,1049.50,1049.75,1049.25,1049.50,411,1123
06/14/2004,14:31,1049.50,1049.75,1049.25,1049.75,503,109
06/14/2004,14:32,1049.50,1050.25,1049.50,1050.25,2858,293
06/14/2004,14:33,1050.25,1051.00,1050.00,1050.75,4768,622
06/14/2004,14:34,1050.50,1050.75,1050.50,1050.50,227,415
06/14/2004,14:35,1050.50,1050.75,1050.50,1050.50,96,666
06/14/2004,14:36,1050.50,1050.75,1050.25,1050.50,53,727
06/14/2004,14:37,1050.50,1050.75,1050.50,1050.50,67,714
06/14/2004,14:38,1050.50,1050.50,1050.00,1050.25,436,1177
06/14/2004,14:39,1050.00,1050.25,1049.75,1049.75,384,1397
06/14/2004,14:40,1049.75,1050.25,1049.75,1050.00,1068,1203
06/14/2004,14:41,1050.00,1050.25,1050.00,1050.25,1293,48
06/14/2004,14:42,1050.25,1050.75,1050.25,1050.50,1826,2178
06/14/2004,14:43,1050.50,1051.50,1050.50,1051.25,2494,378
06/14/2004,14:44,1051.25,1051.25,1051.00,1051.00,1025,966
06/14/2004,14:45,1051.00,1051.50,1051.00,1051.25,3226,2128
06/14/2004,14:46,1051.00,1051.50,1051.00,1051.25,1196,528
06/14/2004,14:47,1051.00,1051.25,1051.00,1051.25,1573,87
06/14/2004,14:48,1051.50,1051.75,1051.00,1051.00,549,711
06/14/2004,14:49,1051.00,1051.25,1050.75,1051.00,1059,904
06/14/2004,14:50,1051.00,1051.25,1051.00,1051.00,142,296
06/14/2004,14:51,1051.00,1051.25,1050.75,1051.00,393,459
06/14/2004,14:52,1051.00,1051.00,1050.75,1050.75,77,1743
06/14/2004,14:53,1050.75,1051.00,1050.75,1050.75,43,141
06/14/2004,14:54,1050.75,1051.00,1050.75,1051.00,665,150
06/14/2004,14:55,1051.00,1051.00,1050.50,1050.50,377,616
06/14/2004,14:56,1050.75,1050.75,1050.50,1050.50,202,261
06/14/2004,14:57,1050.50,1050.75,1050.00,1050.00,269,2013
06/14/2004,14:58,1050.00,1050.50,1049.75,1050.25,1440,1627
06/14/2004,14:59,1050.50,1050.75,1050.25,1050.50,1038,1344
06/14/2004,15:00,1050.50,1051.00,1050.25,1051.00,2039,766
06/14/2004,15:01,1051.00,1051.00,1050.00,1050.25,1828,2531
06/14/2004,15:02,1050.25,1050.25,1050.00,1050.00,368,216
06/14/2004,15:03,1050.00,1050.25,1050.00,1050.25,908,88
06/14/2004,15:04,1050.25,1050.50,1050.25,1050.50,476,251
06/14/2004,15:05,1050.50,1050.50,1050.25,1050.25,36,1018
06/14/2004,15:06,1050.25,1050.50,1050.25,1050.50,188,366
06/14/2004,15:07,1050.50,1051.00,1050.25,1050.75,1970,67
06/14/2004,15:08,1051.00,1051.00,1050.75,1051.00,656,56
06/14/2004,15:09,1051.00,1051.25,1051.00,1051.00,883,133
06/14/2004,15:10,1051.00,1051.25,1050.75,1051.00,1033,1073
06/14/2004,15:11,1050.75,1051.00,1050.75,1051.00,1067,751
06/14/2004,15:12,1051.00,1051.25,1050.75,1051.00,254,51
06/14/2004,15:13,1051.00,1051.25,1050.75,1050.75,115,963
06/14/2004,15:14,1051.00,1051.25,1050.75,1051.25,887,143
06/14/2004,15:15,1051.00,1051.50,1051.00,1051.50,2687,2378
06/14/2004,15:16,1051.50,1051.50,1051.50,1051.50,101,0
06/14/2004,15:31,1051.25,1051.50,1051.00,1051.50,72,68
06/14/2004,15:32,1051.25,1051.25,1051.25,1051.25,0,102
06/14/2004,15:33,1051.25,1051.25,1051.25,1051.25,0,158
06/14/2004,15:34,1051.00,1051.25,1051.00,1051.00,34,49
06/14/2004,15:35,1051.25,1051.50,1051.00,1051.25,107,51
06/14/2004,15:36,1051.50,1051.50,1051.50,1051.50,134,0
06/14/2004,15:37,1051.50,1051.50,1051.50,1051.50,9,0
06/14/2004,15:38,1051.50,1051.50,1051.50,1051.50,5,0
06/14/2004,15:39,1051.50,1051.50,1051.25,1051.25,5,5
06/14/2004,15:40,1051.50,1051.50,1051.25,1051.50,21,10
06/14/2004,15:41,1051.25,1051.50,1051.25,1051.50,33,1
06/14/2004,15:42,1051.50,1051.50,1051.50,1051.50,16,0
06/14/2004,15:43,1051.50,1051.50,1051.25,1051.25,16,12
06/14/2004,15:45,1051.50,1051.50,1051.50,1051.50,1,0
06/14/2004,15:46,1051.25,1051.50,1051.25,1051.50,5,5
06/14/2004,15:47,1051.50,1051.50,1051.50,1051.50,51,0
06/14/2004,15:48,1051.50,1051.75,1051.50,1051.50,51,38
06/14/2004,15:49,1051.50,1051.75,1051.50,1051.50,3,20
06/14/2004,15:50,1051.50,1051.50,1051.50,1051.50,0,9
06/14/2004,15:51,1051.50,1051.75,1051.50,1051.75,177,8
06/14/2004,15:52,1051.75,1051.75,1051.75,1051.75,24,0
06/14/2004,15:53,1051.75,1052.00,1051.75,1052.00,147,0
06/14/2004,15:54,1052.00,1052.00,1051.75,1052.00,224,12
06/14/2004,15:55,1051.75,1052.25,1051.75,1052.25,64,17
06/14/2004,15:56,1052.00,1052.25,1052.00,1052.25,9,27
06/14/2004,15:57,1052.00,1052.00,1051.75,1051.75,0,12
06/14/2004,15:58,1052.00,1052.00,1051.75,1051.75,1,15
06/14/2004,15:59,1052.00,1052.00,1052.00,1052.00,7,0
06/14/2004,16:00,1052.00,1052.00,1051.75,1051.75,6,3
06/14/2004,17:01,1051.75,1052.00,1051.75,1051.75,100,23
06/14/2004,17:02,1052.00,1052.00,1052.00,1052.00,1,0
06/14/2004,17:03,1052.25,1052.25,1052.25,1052.25,1,0
06/14/2004,17:04,1052.00,1052.00,1052.00,1052.00,0,3
06/14/2004,17:06,1052.25,1052.25,1052.25,1052.25,103,0
06/14/2004,17:07,1052.50,1052.50,1052.25,1052.25,9,3
06/14/2004,17:08,1052.25,1052.25,1052.25,1052.25,0,6
06/14/2004,17:09,1052.00,1052.25,1052.00,1052.25,28,6
06/14/2004,17:10,1052.25,1052.25,1052.25,1052.25,63,0
06/14/2004,17:11,1052.25,1052.25,1052.25,1052.25,1,0
06/14/2004,17:12,1052.25,1052.25,1052.25,1052.25,13,0
06/14/2004,17:13,1052.25,1052.50,1052.25,1052.25,18,26
06/14/2004,17:14,1052.25,1052.25,1052.25,1052.25,0,2
06/14/2004,17:15,1052.25,1052.25,1052.25,1052.25,0,30
06/14/2004,17:18,1052.25,1052.25,1052.25,1052.25,0,22
06/14/2004,17:19,1052.25,1052.25,1052.25,1052.25,0,3
06/14/2004,17:20,1052.25,1052.50,1052.25,1052.50,109,4
06/14/2004,17:22,1052.50,1052.50,1052.50,1052.50,1,0
06/14/2004,17:23,1052.50,1052.50,1052.50,1052.50,62,0
06/14/2004,17:24,1052.50,1052.50,1052.50,1052.50,22,0
06/14/2004,17:25,1052.50,1052.50,1052.50,1052.50,6,0
06/14/2004,17:26,1052.75,1052.75,1052.75,1052.75,9,0
06/14/2004,17:27,1052.50,1052.50,1052.25,1052.25,0,26
06/14/2004,17:28,1052.25,1052.50,1052.25,1052.50,5,3
06/14/2004,17:29,1052.50,1052.75,1052.50,1052.50,2,1
06/14/2004,17:30,1052.50,1052.50,1052.50,1052.50,0,5
06/14/2004,17:32,1052.50,1052.50,1052.50,1052.50,0,5
06/14/2004,17:42,1052.50,1052.50,1052.50,1052.50,0,2
06/14/2004,17:43,1052.25,1052.75,1052.25,1052.75,45,15
06/14/2004,17:44,1052.75,1052.75,1052.75,1052.75,1,0
06/14/2004,17:46,1052.50,1052.50,1052.50,1052.50,0,2
06/14/2004,17:48,1052.50,1052.50,1052.50,1052.50,0,26
06/14/2004,17:49,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,17:50,1052.50,1052.50,1052.50,1052.50,0,2
06/14/2004,17:51,1052.50,1052.50,1052.50,1052.50,0,5
06/14/2004,17:52,1052.75,1052.75,1052.50,1052.75,7,1
06/14/2004,17:55,1052.50,1052.50,1052.25,1052.50,2,80
06/14/2004,17:56,1052.25,1052.25,1052.25,1052.25,0,52
06/14/2004,17:59,1052.50,1052.50,1052.50,1052.50,1,0
06/14/2004,18:02,1052.50,1052.50,1052.50,1052.50,1,0
06/14/2004,18:07,1052.50,1052.50,1052.50,1052.50,1,0
06/14/2004,18:08,1052.25,1052.25,1052.25,1052.25,0,39
06/14/2004,18:09,1052.25,1052.25,1052.25,1052.25,0,4
06/14/2004,18:12,1052.25,1052.25,1052.25,1052.25,0,3
06/14/2004,18:16,1052.50,1052.50,1052.50,1052.50,9,0
06/14/2004,18:21,1052.50,1052.50,1052.50,1052.50,5,0
06/14/2004,18:22,1052.50,1052.50,1052.50,1052.50,1,0
06/14/2004,18:25,1052.50,1052.50,1052.50,1052.50,1,0
06/14/2004,18:31,1052.50,1052.50,1052.25,1052.25,4,60
06/14/2004,18:32,1052.25,1052.50,1052.00,1052.00,9,28
06/14/2004,18:33,1052.50,1052.50,1052.50,1052.50,23,0
06/14/2004,18:34,1052.25,1052.25,1052.25,1052.25,0,3
06/14/2004,18:35,1052.25,1052.25,1052.25,1052.25,0,9
06/14/2004,18:36,1052.25,1052.25,1052.25,1052.25,0,1
06/14/2004,18:39,1052.25,1052.25,1052.25,1052.25,0,1
06/14/2004,18:43,1052.25,1052.25,1052.25,1052.25,0,2
06/14/2004,18:44,1052.25,1052.25,1052.25,1052.25,0,4
06/14/2004,18:45,1052.25,1052.25,1052.25,1052.25,0,10
06/14/2004,18:46,1052.25,1052.25,1052.25,1052.25,0,4
06/14/2004,18:47,1052.25,1052.25,1052.25,1052.25,0,1
06/14/2004,18:54,1052.00,1052.00,1052.00,1052.00,0,9
06/14/2004,18:56,1052.00,1052.00,1052.00,1052.00,0,14
06/14/2004,18:57,1052.00,1052.00,1052.00,1052.00,0,6
06/14/2004,18:59,1052.00,1052.00,1052.00,1052.00,0,1
06/14/2004,19:01,1052.00,1052.00,1052.00,1052.00,0,3
06/14/2004,19:02,1052.00,1052.00,1051.75,1051.75,0,65
06/14/2004,19:03,1052.00,1052.00,1052.00,1052.00,1,0
06/14/2004,19:04,1051.75,1052.25,1051.50,1052.00,9,35
06/14/2004,19:05,1052.00,1052.25,1052.00,1052.00,1,7
06/14/2004,19:07,1052.00,1052.25,1052.00,1052.00,1,5
06/14/2004,19:08,1052.00,1052.25,1052.00,1052.25,1,2
06/14/2004,19:09,1052.25,1052.25,1052.25,1052.25,30,0
06/14/2004,19:10,1052.25,1052.25,1052.25,1052.25,2,0
06/14/2004,19:13,1052.25,1052.25,1052.25,1052.25,1,0
06/14/2004,19:14,1052.25,1052.25,1052.25,1052.25,1,0
06/14/2004,19:15,1052.50,1052.50,1052.50,1052.50,56,0
06/14/2004,19:16,1052.50,1052.75,1052.50,1052.50,60,3
06/14/2004,19:17,1052.75,1052.75,1052.50,1052.50,50,1
06/14/2004,19:18,1052.75,1052.75,1052.75,1052.75,42,0
06/14/2004,19:19,1052.75,1052.75,1052.75,1052.75,1,0
06/14/2004,19:20,1052.75,1052.75,1052.75,1052.75,3,0
06/14/2004,19:21,1053.00,1053.00,1052.75,1052.75,3,16
06/14/2004,19:22,1052.75,1052.75,1052.75,1052.75,0,8
06/14/2004,19:23,1053.00,1053.00,1052.75,1053.00,60,7
06/14/2004,19:24,1053.00,1053.00,1053.00,1053.00,5,0
06/14/2004,19:25,1053.00,1053.00,1053.00,1053.00,1,0
06/14/2004,19:26,1052.75,1052.75,1052.75,1052.75,0,1
06/14/2004,19:29,1052.75,1052.75,1052.75,1052.75,0,51
06/14/2004,19:30,1053.00,1053.00,1053.00,1053.00,42,0
06/14/2004,19:36,1052.75,1052.75,1052.75,1052.75,0,31
06/14/2004,19:37,1052.75,1052.75,1052.75,1052.75,0,2
06/14/2004,19:38,1052.75,1052.75,1052.50,1052.50,0,4
06/14/2004,19:39,1052.75,1052.75,1052.75,1052.75,7,0
06/14/2004,19:40,1052.75,1052.75,1052.75,1052.75,4,0
06/14/2004,19:42,1052.50,1052.50,1052.50,1052.50,0,26
06/14/2004,19:43,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,19:44,1052.75,1052.75,1052.75,1052.75,2,0
06/14/2004,19:50,1052.75,1052.75,1052.75,1052.75,1,0
06/14/2004,19:57,1052.75,1052.75,1052.75,1052.75,25,0
06/14/2004,19:58,1052.75,1052.75,1052.75,1052.75,5,0
06/14/2004,19:59,1052.50,1052.50,1052.50,1052.50,0,2
06/14/2004,20:04,1052.50,1052.50,1052.25,1052.50,5,35
06/14/2004,20:06,1052.75,1052.75,1052.75,1052.75,15,0
06/14/2004,20:08,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,20:10,1052.50,1052.50,1052.50,1052.50,0,12
06/14/2004,20:13,1052.50,1052.50,1052.50,1052.50,0,3
06/14/2004,20:14,1052.50,1052.50,1052.50,1052.50,0,5
06/14/2004,20:19,1052.50,1052.50,1052.50,1052.50,0,10
06/14/2004,20:20,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,20:24,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,20:25,1052.50,1052.50,1052.50,1052.50,0,13
06/14/2004,20:31,1052.25,1052.50,1052.25,1052.25,45,2
06/14/2004,20:32,1052.50,1052.50,1052.50,1052.50,1,0
06/14/2004,20:33,1052.50,1052.50,1052.50,1052.50,14,0
06/14/2004,20:34,1052.50,1052.50,1052.50,1052.50,1,0
06/14/2004,20:37,1052.50,1052.50,1052.50,1052.50,1,0
06/14/2004,20:40,1052.25,1052.25,1052.25,1052.25,0,1
06/14/2004,20:44,1052.50,1052.50,1052.25,1052.25,10,9
06/14/2004,20:45,1052.25,1052.25,1052.25,1052.25,0,2
06/14/2004,20:47,1052.50,1052.50,1052.25,1052.25,10,2
06/14/2004,20:49,1052.50,1052.50,1052.50,1052.50,10,0
06/14/2004,20:50,1052.50,1052.50,1052.50,1052.50,27,0
06/14/2004,20:51,1052.50,1052.50,1052.50,1052.50,20,0
06/14/2004,20:52,1052.75,1052.75,1052.75,1052.75,4,0
06/14/2004,20:53,1052.50,1052.50,1052.50,1052.50,0,27
06/14/2004,20:55,1052.75,1052.75,1052.75,1052.75,10,0
06/14/2004,20:57,1052.50,1052.50,1052.50,1052.50,0,25
06/14/2004,20:59,1052.50,1052.50,1052.50,1052.50,0,2
06/14/2004,21:01,1052.50,1052.50,1052.50,1052.50,0,3
06/14/2004,21:02,1052.50,1052.50,1052.50,1052.50,0,5
06/14/2004,21:03,1052.50,1052.50,1052.50,1052.50,0,10
06/14/2004,21:04,1052.50,1052.50,1052.50,1052.50,0,6
06/14/2004,21:05,1052.75,1052.75,1052.75,1052.75,1,0
06/14/2004,21:07,1052.50,1052.50,1052.50,1052.50,0,5
06/14/2004,21:09,1052.50,1052.50,1052.50,1052.50,0,5
06/14/2004,21:14,1052.50,1052.50,1052.50,1052.50,0,20
06/14/2004,21:15,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,21:19,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,21:20,1052.50,1052.50,1052.50,1052.50,0,3
06/14/2004,21:21,1052.25,1052.25,1052.25,1052.25,0,2
06/14/2004,21:22,1052.50,1052.50,1052.50,1052.50,20,0
06/14/2004,21:29,1052.25,1052.25,1052.25,1052.25,0,2
06/14/2004,21:30,1052.25,1052.50,1052.25,1052.50,2,17
06/14/2004,21:34,1052.50,1052.50,1052.50,1052.50,7,0
06/14/2004,21:35,1052.50,1052.50,1052.50,1052.50,6,0
06/14/2004,21:40,1052.75,1052.75,1052.75,1052.75,1,0
06/14/2004,21:48,1052.75,1052.75,1052.50,1052.50,40,1
06/14/2004,21:50,1052.50,1052.50,1052.50,1052.50,0,2
06/14/2004,21:57,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,21:58,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,22:00,1052.75,1052.75,1052.75,1052.75,20,0
06/14/2004,22:02,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,22:03,1052.50,1052.50,1052.50,1052.50,0,5
06/14/2004,22:04,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,22:05,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,22:07,1052.50,1052.50,1052.50,1052.50,0,3
06/14/2004,22:09,1052.75,1052.75,1052.75,1052.75,10,0
06/14/2004,22:10,1052.50,1052.50,1052.50,1052.50,0,4
06/14/2004,22:13,1052.75,1052.75,1052.75,1052.75,1,0
06/14/2004,22:14,1052.75,1052.75,1052.75,1052.75,31,0
06/14/2004,22:18,1052.50,1052.50,1052.50,1052.50,0,1
06/14/2004,22:20,1052.50,1052.75,1052.50,1052.75,1,3
06/14/2004,22:24,1052.75,1052.75,1052.75,1052.75,1,0
06/14/2004,22:25,1052.75,1052.75,1052.75,1052.75,2,0
06/14/2004,22:30,1052.75,1052.75,1052.75,1052.75,3,0
06/14/2004,22:31,1053.00,1053.00,1053.00,1053.00,2,0
06/14/2004,22:33,1052.75,1052.75,1052.75,1052.75,0,1
06/14/2004,22:35,1053.00,1053.00,1053.00,1053.00,1,0
06/14/2004,22:36,1052.75,1052.75,1052.75,1052.75,0,1
06/14/2004,22:37,1053.00,1053.00,1053.00,1053.00,1,0
06/14/2004,22:38,1052.75,1052.75,1052.75,1052.75,0,3
06/14/2004,22:40,1052.75,1052.75,1052.75,1052.75,0,4
06/14/2004,22:43,1052.75,1052.75,1052.75,1052.75,0,1
06/14/2004,22:48,1053.00,1053.00,1053.00,1053.00,1,0
06/14/2004,22:49,1053.00,1053.00,1053.00,1053.00,1,0
06/14/2004,22:59,1053.00,1053.00,1053.00,1053.00,5,0
06/14/2004,23:00,1052.75,1052.75,1052.75,1052.75,0,1
06/14/2004,23:03,1052.75,1052.75,1052.75,1052.75,0,3
06/14/2004,23:05,1052.75,1052.75,1052.75,1052.75,0,1
06/14/2004,23:10,1053.00,1053.00,1053.00,1053.00,35,0
06/14/2004,23:16,1053.00,1053.00,1053.00,1053.00,15,0
06/14/2004,23:17,1053.00,1053.00,1053.00,1053.00,5,0
06/14/2004,23:18,1053.00,1053.00,1053.00,1053.00,24,0
06/14/2004,23:23,1053.00,1053.00,1053.00,1053.00,9,0
06/14/2004,23:27,1053.25,1053.50,1053.25,1053.25,158,15
06/14/2004,23:28,1053.50,1053.50,1053.50,1053.50,3,0
06/14/2004,23:29,1053.25,1053.25,1053.25,1053.25,0,1
06/14/2004,23:30,1053.25,1053.50,1053.25,1053.50,2,2
06/14/2004,23:31,1053.50,1053.50,1053.50,1053.50,6,0
06/14/2004,23:33,1053.25,1053.25,1053.25,1053.25,0,9
06/14/2004,23:34,1053.25,1053.25,1053.25,1053.25,0,1
06/14/2004,23:38,1053.25,1053.25,1053.25,1053.25,0,5
06/14/2004,23:41,1053.50,1053.50,1053.50,1053.50,1,0
06/14/2004,23:43,1053.50,1053.50,1053.50,1053.50,1,0
06/14/2004,23:44,1053.50,1053.50,1053.50,1053.50,1,0
06/14/2004,23:45,1053.25,1053.25,1053.25,1053.25,0,1
06/14/2004,23:51,1053.25,1053.25,1053.25,1053.25,0,5
06/14/2004,23:52,1053.25,1053.25,1053.25,1053.25,0,2
06/14/2004,23:53,1053.25,1053.25,1053.25,1053.25,0,4
06/14/2004,23:54,1053.50,1053.50,1053.50,1053.50,5,0
06/14/2004,23:59,1053.25,1053.50,1053.25,1053.50,5,1
06/15/2004,00:01,1053.50,1053.50,1053.50,1053.50,5,0
06/15/2004,00:03,1053.50,1053.75,1053.50,1053.75,32,0
06/15/2004,00:04,1053.25,1053.25,1053.25,1053.25,0,1
06/15/2004,00:08,1053.25,1053.25,1053.25,1053.25,0,1
06/15/2004,00:12,1053.25,1053.75,1053.25,1053.25,5,13
06/15/2004,00:13,1053.75,1053.75,1053.75,1053.75,2,0
06/15/2004,00:14,1053.75,1053.75,1053.75,1053.75,11,0
06/15/2004,00:16,1053.25,1053.25,1053.25,1053.25,0,1
06/15/2004,00:22,1053.25,1053.25,1053.25,1053.25,0,1
06/15/2004,00:23,1053.50,1053.50,1053.50,1053.50,1,0
06/15/2004,00:24,1053.50,1053.50,1053.50,1053.50,1,0
06/15/2004,00:26,1053.75,1053.75,1053.25,1053.25,2,3
06/15/2004,00:27,1053.25,1053.25,1053.25,1053.25,0,2
06/15/2004,00:29,1053.25,1053.25,1053.25,1053.25,0,3
06/15/2004,00:38,1053.50,1053.50,1053.50,1053.50,15,0
06/15/2004,00:40,1053.50,1053.50,1053.50,1053.50,1,0
06/15/2004,00:41,1053.50,1053.50,1053.50,1053.50,35,0
06/15/2004,00:42,1053.50,1053.50,1053.50,1053.50,2,0
06/15/2004,00:44,1053.50,1053.50,1053.50,1053.50,11,0
06/15/2004,00:45,1053.50,1053.50,1053.50,1053.50,2,0
06/15/2004,00:47,1053.50,1053.50,1053.50,1053.50,1,0
06/15/2004,00:48,1053.50,1053.50,1053.50,1053.50,1,0
06/15/2004,00:50,1053.25,1053.25,1053.25,1053.25,0,3
06/15/2004,00:53,1053.50,1053.50,1053.50,1053.50,6,0
06/15/2004,00:54,1053.50,1053.50,1053.50,1053.50,2,0
06/15/2004,00:55,1053.50,1053.50,1053.50,1053.50,2,0
06/15/2004,00:56,1053.25,1053.25,1053.25,1053.25,0,25
06/15/2004,00:57,1053.25,1053.25,1053.25,1053.25,0,1
06/15/2004,01:01,1053.25,1053.25,1053.25,1053.25,0,1
06/15/2004,01:02,1053.50,1053.50,1053.50,1053.50,2,0
06/15/2004,01:04,1053.25,1053.25,1053.25,1053.25,0,1
06/15/2004,01:07,1053.25,1053.25,1053.25,1053.25,0,20
06/15/2004,01:08,1053.00,1053.00,1053.00,1053.00,0,21
06/15/2004,01:09,1053.00,1053.00,1053.00,1053.00,0,2
06/15/2004,01:10,1053.00,1053.00,1053.00,1053.00,0,4
06/15/2004,01:11,1053.00,1053.00,1053.00,1053.00,0,1
06/15/2004,01:13,1053.00,1053.00,1053.00,1053.00,0,1
06/15/2004,01:15,1052.75,1052.75,1052.75,1052.75,0,3
06/15/2004,01:16,1052.75,1052.75,1052.75,1052.75,0,22
06/15/2004,01:17,1052.75,1052.75,1052.75,1052.75,0,16
06/15/2004,01:18,1052.75,1052.75,1052.75,1052.75,0,15
06/15/2004,01:23,1052.75,1052.75,1052.75,1052.75,0,2
06/15/2004,01:26,1052.75,1052.75,1052.75,1052.75,0,3
06/15/2004,01:29,1052.50,1052.50,1052.50,1052.50,0,3
06/15/2004,01:31,1052.50,1052.75,1052.50,1052.75,2,2
06/15/2004,01:32,1052.75,1052.75,1052.75,1052.75,2,0
06/15/2004,01:33,1052.75,1052.75,1052.75,1052.75,2,0
06/15/2004,01:34,1052.75,1052.75,1052.75,1052.75,2,0
06/15/2004,01:35,1052.75,1052.75,1052.75,1052.75,5,0
06/15/2004,01:37,1052.75,1052.75,1052.75,1052.75,3,0
06/15/2004,01:41,1052.75,1052.75,1052.75,1052.75,10,0
06/15/2004,01:44,1052.75,1052.75,1052.75,1052.75,22,0
06/15/2004,01:45,1052.75,1052.75,1052.75,1052.75,11,0
06/15/2004,01:46,1052.75,1052.75,1052.75,1052.75,1,0
06/15/2004,01:47,1052.75,1052.75,1052.75,1052.75,17,0
06/15/2004,01:48,1052.75,1052.75,1052.75,1052.75,5,0
06/15/2004,01:49,1053.00,1053.00,1053.00,1053.00,20,0
06/15/2004,01:55,1052.75,1052.75,1052.75,1052.75,0,1
06/15/2004,01:56,1052.75,1053.00,1052.75,1053.00,10,1
06/15/2004,01:57,1053.00,1053.00,1053.00,1053.00,2,0
06/15/2004,01:58,1053.25,1053.25,1053.25,1053.25,16,0
06/15/2004,02:00,1053.25,1053.25,1053.00,1053.25,51,5
06/15/2004,02:01,1053.25,1053.25,1053.25,1053.25,12,0
06/15/2004,02:02,1053.25,1053.25,1053.00,1053.25,21,1
06/15/2004,02:03,1053.25,1053.25,1053.25,1053.25,35,0
06/15/2004,02:04,1053.25,1053.25,1053.25,1053.25,45,0
06/15/2004,02:05,1053.25,1053.50,1053.25,1053.50,26,0
06/15/2004,02:06,1053.25,1053.25,1053.25,1053.25,0,5
06/15/2004,02:07,1053.50,1053.50,1053.50,1053.50,64,0
06/15/2004,02:08,1053.50,1053.75,1053.50,1053.50,7,10
06/15/2004,02:09,1053.50,1053.75,1053.50,1053.50,1,37
06/15/2004,02:10,1053.50,1053.50,1053.25,1053.25,0,11
06/15/2004,02:11,1053.25,1053.25,1053.25,1053.25,0,66
06/15/2004,02:12,1053.25,1053.25,1053.25,1053.25,0,8
06/15/2004,02:13,1053.25,1053.25,1053.00,1053.25,4,37
06/15/2004,02:15,1052.75,1052.75,1052.75,1052.75,0,38
06/15/2004,02:17,1052.75,1052.75,1052.75,1052.75,0,21
06/15/2004,02:18,1052.75,1052.75,1052.50,1052.50,0,5
06/15/2004,02:19,1052.50,1052.50,1052.50,1052.50,0,13
06/15/2004,02:20,1052.50,1052.50,1052.50,1052.50,0,6
06/15/2004,02:21,1052.50,1052.50,1052.50,1052.50,0,1
06/15/2004,02:22,1052.75,1052.75,1052.75,1052.75,60,0
06/15/2004,02:25,1052.75,1052.75,1052.75,1052.75,25,0
06/15/2004,02:26,1053.00,1053.00,1053.00,1053.00,44,0
06/15/2004,02:27,1053.00,1053.00,1053.00,1053.00,4,0
06/15/2004,02:28,1053.25,1053.25,1053.25,1053.25,14,0
06/15/2004,02:29,1053.00,1053.00,1053.00,1053.00,0,19
06/15/2004,02:30,1053.00,1053.25,1052.75,1053.00,12,105
06/15/2004,02:31,1053.00,1053.25,1053.00,1053.25,39,0
06/15/2004,02:32,1053.25,1053.25,1053.25,1053.25,32,0
06/15/2004,02:33,1053.50,1053.75,1053.50,1053.50,99,9
06/15/2004,02:34,1053.50,1053.50,1053.50,1053.50,0,28
06/15/2004,02:35,1053.50,1053.75,1053.50,1053.50,7,14
06/15/2004,02:36,1053.50,1053.75,1053.50,1053.50,10,20
06/15/2004,02:37,1053.75,1053.75,1053.75,1053.75,7,0
06/15/2004,02:38,1053.50,1053.75,1053.50,1053.75,1,9
06/15/2004,02:39,1053.50,1053.50,1053.50,1053.50,0,72
06/15/2004,02:40,1053.50,1053.75,1053.25,1053.75,205,54
06/15/2004,02:41,1053.75,1054.00,1053.75,1054.00,77,0
06/15/2004,02:42,1054.00,1054.25,1054.00,1054.00,106,52
06/15/2004,02:43,1054.00,1054.25,1054.00,1054.25,7,12
06/15/2004,02:44,1054.00,1054.00,1054.00,1054.00,0,1
06/15/2004,02:45,1054.00,1054.25,1054.00,1054.00,7,86
06/15/2004,02:46,1054.00,1054.00,1053.75,1053.75,0,64
06/15/2004,02:47,1053.75,1053.75,1053.75,1053.75,0,7
06/15/2004,02:48,1053.50,1053.50,1053.50,1053.50,0,1
06/15/2004,02:49,1053.75,1053.75,1053.75,1053.75,8,0
06/15/2004,02:50,1053.50,1053.50,1053.50,1053.50,0,100
06/15/2004,02:51,1053.50,1053.75,1053.50,1053.75,41,36
06/15/2004,02:53,1053.75,1053.75,1053.50,1053.50,48,10
06/15/2004,02:54,1053.75,1053.75,1053.75,1053.75,7,0
06/15/2004,02:55,1054.00,1054.00,1054.00,1054.00,7,0
06/15/2004,02:57,1053.75,1054.00,1053.75,1054.00,47,1
06/15/2004,02:58,1053.75,1054.00,1053.75,1054.00,95,1
06/15/2004,02:59,1054.00,1054.25,1054.00,1054.25,12,0
06/15/2004,03:00,1054.00,1054.00,1054.00,1054.00,0,72
06/15/2004,03:01,1054.00,1054.25,1054.00,1054.25,8,61
06/15/2004,03:02,1054.00,1054.00,1054.00,1054.00,0,1
06/15/2004,03:03,1054.00,1054.25,1054.00,1054.25,10,2
06/15/2004,03:04,1054.25,1054.25,1054.00,1054.00,1,35
06/15/2004,03:05,1054.00,1054.00,1054.00,1054.00,0,105
06/15/2004,03:06,1054.25,1054.25,1054.00,1054.00,33,36
06/15/2004,03:08,1054.25,1054.25,1054.00,1054.00,9,40
06/15/2004,03:09,1054.00,1054.00,1054.00,1054.00,0,17
06/15/2004,03:10,1054.00,1054.00,1054.00,1054.00,0,67
06/15/2004,03:11,1054.00,1054.00,1053.75,1053.75,0,13
06/15/2004,03:12,1053.75,1053.75,1053.75,1053.75,0,14
06/15/2004,03:13,1054.00,1054.00,1054.00,1054.00,10,0
06/15/2004,03:15,1054.00,1054.00,1054.00,1054.00,9,0
06/15/2004,03:16,1054.00,1054.00,1054.00,1054.00,88,0
06/15/2004,03:17,1054.25,1054.25,1054.25,1054.25,9,0
06/15/2004,03:18,1054.00,1054.00,1054.00,1054.00,0,1
06/15/2004,03:19,1054.00,1054.25,1054.00,1054.25,9,3
06/15/2004,03:20,1054.00,1054.00,1054.00,1054.00,0,35
06/15/2004,03:21,1054.00,1054.00,1053.75,1053.75,0,142
06/15/2004,03:22,1053.50,1053.50,1053.50,1053.50,0,2
06/15/2004,03:23,1053.75,1053.75,1053.75,1053.75,9,0
06/15/2004,03:25,1053.75,1053.75,1053.75,1053.75,9,0
06/15/2004,03:27,1053.75,1053.75,1053.50,1053.50,9,26
06/15/2004,03:28,1053.50,1053.50,1053.50,1053.50,0,64
06/15/2004,03:29,1053.50,1053.50,1053.50,1053.50,0,9
06/15/2004,03:30,1053.50,1053.50,1053.50,1053.50,0,2
06/15/2004,03:31,1053.50,1053.50,1053.25,1053.50,15,8
06/15/2004,03:32,1053.50,1053.50,1053.50,1053.50,12,0
06/15/2004,03:33,1053.50,1053.75,1053.50,1053.50,33,36
06/15/2004,03:34,1053.50,1053.75,1053.50,1053.50,1,46
06/15/2004,03:35,1053.50,1053.50,1053.50,1053.50,0,18
06/15/2004,03:36,1053.50,1053.50,1053.50,1053.50,0,3
06/15/2004,03:37,1053.75,1053.75,1053.50,1053.50,6,4
06/15/2004,03:38,1053.75,1053.75,1053.75,1053.75,6,0
06/15/2004,03:39,1053.75,1053.75,1053.75,1053.75,6,0
06/15/2004,03:40,1053.75,1053.75,1053.75,1053.75,6,0
06/15/2004,03:41,1053.75,1053.75,1053.75,1053.75,142,0
06/15/2004,03:42,1053.75,1053.75,1053.75,1053.75,6,0
06/15/2004,03:43,1053.75,1053.75,1053.75,1053.75,43,0
06/15/2004,03:44,1053.75,1053.75,1053.75,1053.75,8,0
06/15/2004,03:45,1053.75,1053.75,1053.75,1053.75,7,0
06/15/2004,03:46,1053.75,1053.75,1053.50,1053.50,6,1
06/15/2004,03:47,1053.75,1054.00,1053.75,1054.00,67,0
06/15/2004,03:48,1054.00,1054.00,1054.00,1054.00,6,0
06/15/2004,03:49,1054.00,1054.00,1054.00,1054.00,36,0
06/15/2004,03:50,1054.00,1054.00,1054.00,1054.00,24,0
06/15/2004,03:51,1054.25,1054.25,1054.00,1054.00,6,2
06/15/2004,03:52,1054.25,1054.25,1053.00,1053.25,22,318
06/15/2004,03:53,1053.25,1053.25,1052.75,1053.00,26,103
06/15/2004,03:54,1053.00,1053.25,1053.00,1053.25,59,0
06/15/2004,03:55,1053.25,1053.25,1053.25,1053.25,5,0
06/15/2004,03:56,1053.25,1053.25,1053.25,1053.25,4,0
06/15/2004,03:57,1053.25,1053.25,1053.25,1053.25,3,0
06/15/2004,03:59,1053.50,1053.75,1053.50,1053.75,47,0
06/15/2004,04:00,1053.75,1053.75,1053.75,1053.75,2,0
06/15/2004,04:01,1054.00,1054.00,1053.75,1054.00,7,1
06/15/2004,04:02,1054.00,1054.00,1054.00,1054.00,5,0
06/15/2004,04:03,1054.00,1054.00,1053.75,1054.00,4,3
06/15/2004,04:04,1054.00,1054.00,1054.00,1054.00,25,0
06/15/2004,04:05,1054.00,1054.00,1054.00,1054.00,6,0
06/15/2004,04:06,1054.25,1054.25,1054.00,1054.00,5,24
06/15/2004,04:07,1053.75,1054.00,1053.75,1054.00,35,2
06/15/2004,04:08,1054.25,1054.25,1054.25,1054.25,2,0
06/15/2004,04:10,1054.00,1054.00,1054.00,1054.00,0,8
06/15/2004,04:11,1054.25,1054.25,1054.00,1054.00,7,85
06/15/2004,04:12,1054.00,1054.00,1054.00,1054.00,0,54
06/15/2004,04:13,1054.25,1054.25,1054.25,1054.25,69,0
06/15/2004,04:15,1054.25,1054.25,1054.25,1054.25,18,0
06/15/2004,04:16,1054.25,1054.50,1054.25,1054.50,198,0
06/15/2004,04:17,1054.50,1054.50,1054.50,1054.50,6,0
06/15/2004,04:18,1054.50,1054.50,1054.50,1054.50,12,0
06/15/2004,04:19,1054.25,1054.25,1054.25,1054.25,0,25
06/15/2004,04:20,1054.50,1054.50,1054.50,1054.50,100,0
06/15/2004,04:21,1054.75,1055.25,1054.75,1055.25,691,27
06/15/2004,04:22,1055.25,1055.50,1055.00,1055.00,183,30
06/15/2004,04:23,1055.25,1055.25,1055.25,1055.25,101,0
06/15/2004,04:24,1055.25,1055.25,1055.00,1055.00,2,67
06/15/2004,04:25,1055.00,1055.25,1054.75,1054.75,109,29
06/15/2004,04:26,1054.75,1055.00,1054.75,1055.00,115,1
06/15/2004,04:27,1055.00,1055.00,1055.00,1055.00,5,0
06/15/2004,04:28,1055.00,1055.00,1055.00,1055.00,10,0
06/15/2004,04:29,1055.00,1055.00,1055.00,1055.00,15,0
06/15/2004,04:30,1055.00,1055.00,1055.00,1055.00,1,0
06/15/2004,04:31,1055.25,1055.25,1055.00,1055.25,4,30
06/15/2004,04:32,1055.25,1055.25,1055.00,1055.00,2,10
06/15/2004,04:33,1055.00,1055.00,1055.00,1055.00,0,37
06/15/2004,04:34,1055.00,1055.00,1054.50,1054.75,7,92
06/15/2004,04:35,1054.75,1054.75,1054.75,1054.75,7,0
06/15/2004,04:38,1054.50,1054.50,1054.50,1054.50,0,1
06/15/2004,04:39,1054.75,1054.75,1054.75,1054.75,26,0
06/15/2004,04:40,1054.50,1054.50,1054.50,1054.50,0,1
06/15/2004,04:41,1054.50,1054.50,1054.50,1054.50,0,3
06/15/2004,04:42,1054.75,1054.75,1054.75,1054.75,2,0
06/15/2004,04:43,1054.75,1054.75,1054.50,1054.50,6,44
06/15/2004,04:44,1054.50,1054.50,1054.50,1054.50,0,57
06/15/2004,04:45,1054.50,1054.50,1054.50,1054.50,0,9
06/15/2004,04:46,1054.25,1054.50,1054.25,1054.50,2,1
06/15/2004,04:53,1054.25,1054.25,1054.25,1054.25,0,107
06/15/2004,04:54,1054.00,1054.25,1054.00,1054.25,11,1
06/15/2004,04:55,1054.25,1054.50,1054.25,1054.25,19,5
06/15/2004,04:56,1054.25,1054.25,1054.25,1054.25,0,41
06/15/2004,05:00,1054.00,1054.00,1053.75,1053.75,0,71
06/15/2004,05:01,1054.00,1054.00,1054.00,1054.00,9,0
06/15/2004,05:02,1054.00,1054.25,1054.00,1054.00,9,30
06/15/2004,05:03,1054.00,1054.25,1054.00,1054.00,5,24
06/15/2004,05:04,1054.00,1054.25,1053.75,1053.75,2,60
06/15/2004,05:05,1053.75,1054.00,1053.75,1054.00,4,26
06/15/2004,05:06,1054.00,1054.00,1054.00,1054.00,3,0
06/15/2004,05:07,1054.00,1054.00,1054.00,1054.00,39,0
06/15/2004,05:08,1053.75,1053.75,1053.75,1053.75,0,19
06/15/2004,05:09,1053.75,1053.75,1053.50,1053.50,0,61
06/15/2004,05:10,1053.75,1053.75,1053.75,1053.75,14,0
06/15/2004,05:11,1053.75,1053.75,1053.75,1053.75,24,0
06/15/2004,05:16,1054.00,1054.00,1054.00,1054.00,29,0
06/15/2004,05:17,1054.00,1054.00,1054.00,1054.00,11,0
06/15/2004,05:18,1054.00,1054.00,1054.00,1054.00,3,0
06/15/2004,05:20,1053.75,1053.75,1053.75,1053.75,0,75
06/15/2004,05:21,1053.75,1053.75,1053.50,1053.75,6,38
06/15/2004,05:22,1053.75,1053.75,1053.25,1053.50,2,40
06/15/2004,05:23,1053.50,1053.50,1053.50,1053.50,5,0
06/15/2004,05:24,1053.50,1053.50,1053.50,1053.50,3,0
06/15/2004,05:26,1053.75,1053.75,1053.75,1053.75,1,0
06/15/2004,05:27,1053.50,1053.50,1053.50,1053.50,0,1
06/15/2004,05:30,1053.50,1053.50,1053.50,1053.50,0,1
06/15/2004,05:31,1053.75,1053.75,1053.50,1053.75,2,1
06/15/2004,05:32,1053.75,1053.75,1053.75,1053.75,2,0
06/15/2004,05:33,1053.75,1053.75,1053.50,1053.50,1,1
06/15/2004,05:34,1053.75,1053.75,1053.75,1053.75,20,0
06/15/2004,05:35,1053.75,1053.75,1053.75,1053.75,1,0
06/15/2004,05:36,1053.75,1053.75,1053.75,1053.75,5,0
06/15/2004,05:37,1053.75,1053.75,1053.75,1053.75,1,0
06/15/2004,05:40,1053.75,1053.75,1053.75,1053.75,10,0
06/15/2004,05:41,1053.75,1053.75,1053.75,1053.75,1,0
06/15/2004,05:43,1053.75,1053.75,1053.75,1053.75,5,0
06/15/2004,05:44,1053.50,1053.50,1053.50,1053.50,0,5
06/15/2004,05:45,1053.50,1054.00,1053.50,1054.00,122,5
06/15/2004,05:47,1054.00,1054.00,1054.00,1054.00,22,0
06/15/2004,05:48,1054.25,1054.25,1054.25,1054.25,2,0
06/15/2004,05:50,1054.00,1054.00,1054.00,1054.00,0,1
06/15/2004,05:52,1054.00,1054.00,1054.00,1054.00,0,61
06/15/2004,05:54,1054.00,1054.00,1054.00,1054.00,0,11
06/15/2004,05:55,1054.00,1054.00,1054.00,1054.00,0,2
06/15/2004,05:57,1053.75,1053.75,1053.75,1053.75,0,9
06/15/2004,05:58,1053.75,1053.75,1053.75,1053.75,0,15
06/15/2004,05:59,1053.75,1053.75,1053.75,1053.75,0,7
06/15/2004,06:00,1054.00,1054.25,1054.00,1054.25,32,0
06/15/2004,06:01,1054.25,1054.25,1054.00,1054.00,57,6
06/15/2004,06:02,1054.25,1054.25,1054.25,1054.25,21,0
06/15/2004,06:03,1054.00,1054.00,1054.00,1054.00,0,4
06/15/2004,06:06,1054.00,1054.00,1054.00,1054.00,0,5
06/15/2004,06:08,1054.25,1054.25,1054.00,1054.00,1,53
06/15/2004,06:09,1054.00,1054.00,1054.00,1054.00,0,12
06/15/2004,06:10,1054.00,1054.00,1054.00,1054.00,0,94
06/15/2004,06:11,1054.00,1054.00,1054.00,1054.00,0,5
06/15/2004,06:12,1054.25,1054.25,1054.25,1054.25,22,0
06/15/2004,06:13,1054.00,1054.00,1053.75,1053.75,0,40
06/15/2004,06:14,1054.00,1054.00,1054.00,1054.00,2,0
06/15/2004,06:15,1053.75,1053.75,1053.75,1053.75,0,2
06/15/2004,06:16,1054.00,1054.00,1054.00,1054.00,6,0
06/15/2004,06:17,1054.00,1054.00,1054.00,1054.00,38,0
06/15/2004,06:19,1054.00,1054.25,1054.00,1054.25,18,0
06/15/2004,06:20,1054.00,1054.00,1054.00,1054.00,0,18
06/15/2004,06:25,1053.75,1053.75,1053.75,1053.75,0,12
06/15/2004,06:26,1054.00,1054.00,1054.00,1054.00,20,0
06/15/2004,06:27,1053.75,1053.75,1053.75,1053.75,0,1
06/15/2004,06:28,1053.75,1053.75,1053.75,1053.75,0,1
06/15/2004,06:29,1053.75,1053.75,1053.75,1053.75,0,3
06/15/2004,06:31,1053.75,1054.00,1053.75,1054.00,1,3
06/15/2004,06:32,1053.75,1054.00,1053.75,1054.00,39,1
06/15/2004,06:33,1054.25,1054.50,1054.00,1054.00,78,131
06/15/2004,06:34,1054.00,1054.00,1054.00,1054.00,0,1
06/15/2004,06:36,1054.25,1054.25,1054.25,1054.25,127,0
06/15/2004,06:37,1054.00,1054.00,1053.50,1053.50,0,83
06/15/2004,06:38,1053.75,1053.75,1053.75,1053.75,13,0
06/15/2004,06:39,1053.75,1053.75,1053.75,1053.75,2,0
06/15/2004,06:40,1053.75,1053.75,1053.75,1053.75,150,0
06/15/2004,06:41,1053.75,1053.75,1053.75,1053.75,16,0
06/15/2004,06:42,1053.75,1053.75,1053.75,1053.75,19,0
06/15/2004,06:43,1054.00,1054.00,1054.00,1054.00,55,0
06/15/2004,06:44,1054.00,1054.25,1054.00,1054.25,122,0
06/15/2004,06:46,1054.25,1054.25,1054.00,1054.25,5,3
06/15/2004,06:47,1054.25,1054.25,1054.00,1054.25,55,2
06/15/2004,06:48,1054.00,1054.00,1054.00,1054.00,0,1
06/15/2004,06:50,1054.00,1054.00,1054.00,1054.00,0,10
06/15/2004,06:51,1054.25,1054.50,1054.25,1054.50,17,0
06/15/2004,06:52,1054.25,1054.25,1054.25,1054.25,0,1
06/15/2004,06:53,1054.50,1054.50,1054.25,1054.25,1,3
06/15/2004,06:54,1054.25,1054.25,1054.25,1054.25,0,46
06/15/2004,06:55,1054.25,1054.25,1054.25,1054.25,0,14
06/15/2004,06:56,1054.25,1054.25,1054.25,1054.25,0,25
06/15/2004,06:58,1054.25,1054.25,1054.25,1054.25,0,1
06/15/2004,06:59,1054.00,1054.00,1054.00,1054.00,0,3
06/15/2004,07:01,1054.00,1054.00,1054.00,1054.00,0,12
06/15/2004,07:02,1054.00,1054.00,1054.00,1054.00,0,18
06/15/2004,07:03,1054.00,1054.00,1054.00,1054.00,0,198
06/15/2004,07:04,1054.00,1054.25,1054.00,1054.00,131,3
06/15/2004,07:05,1054.25,1054.25,1054.25,1054.25,9,0
06/15/2004,07:06,1054.25,1054.25,1054.00,1054.25,51,24
06/15/2004,07:07,1054.25,1054.50,1054.25,1054.25,41,126
06/15/2004,07:08,1054.25,1054.25,1054.25,1054.25,0,67
06/15/2004,07:09,1054.25,1054.25,1054.00,1054.00,0,11
06/15/2004,07:10,1054.00,1054.25,1054.00,1054.25,3,21
06/15/2004,07:11,1054.25,1054.25,1054.25,1054.25,6,0
06/15/2004,07:13,1054.25,1054.25,1054.00,1054.00,2,4
06/15/2004,07:14,1054.00,1054.25,1054.00,1054.00,35,2
06/15/2004,07:15,1054.25,1054.25,1054.25,1054.25,10,0
06/15/2004,07:16,1054.25,1054.25,1054.25,1054.25,81,0
06/15/2004,07:17,1054.25,1054.25,1054.00,1054.25,30,6
06/15/2004,07:18,1054.25,1054.25,1054.00,1054.00,1,1
06/15/2004,07:19,1054.00,1054.00,1053.75,1054.00,102,130
06/15/2004,07:20,1054.25,1054.25,1054.00,1054.25,57,29
06/15/2004,07:21,1054.25,1054.25,1054.00,1054.00,15,34
06/15/2004,07:22,1054.00,1054.25,1054.00,1054.25,20,51
06/15/2004,07:23,1054.25,1054.25,1054.00,1054.00,16,12
06/15/2004,07:24,1054.00,1054.25,1054.00,1054.25,78,52
06/15/2004,07:25,1054.25,1054.25,1054.00,1054.00,34,1
06/15/2004,07:26,1054.25,1054.25,1054.00,1054.00,29,5
06/15/2004,07:27,1054.00,1054.25,1054.00,1054.00,6,93
06/15/2004,07:28,1054.25,1054.50,1054.25,1054.25,134,142
06/15/2004,07:29,1054.25,1055.00,1054.25,1054.75,248,224
06/15/2004,07:30,1055.00,1055.50,1054.25,1055.25,497,176
06/15/2004,07:31,1055.50,1060.00,1053.25,1057.00,5821,2278
06/15/2004,07:32,1056.75,1057.75,1056.75,1057.25,822,729
06/15/2004,07:33,1057.25,1057.50,1056.25,1057.50,1026,927
06/15/2004,07:34,1057.75,1058.00,1057.25,1057.75,797,560
06/15/2004,07:35,1058.00,1058.25,1057.75,1058.00,723,340
06/15/2004,07:36,1058.25,1058.75,1058.25,1058.75,922,334
06/15/2004,07:37,1058.75,1059.25,1058.50,1058.75,401,658
06/15/2004,07:38,1058.75,1059.25,1058.75,1059.00,817,384
06/15/2004,07:39,1059.00,1059.75,1059.00,1059.00,635,536
06/15/2004,07:40,1059.00,1059.50,1058.75,1059.50,378,168
06/15/2004,07:41,1059.25,1059.50,1059.00,1059.00,195,186
06/15/2004,07:42,1059.00,1059.25,1058.75,1059.00,98,326
06/15/2004,07:43,1059.25,1059.25,1059.00,1059.25,933,94
06/15/2004,07:44,1059.25,1059.25,1059.25,1059.25,305,0
06/15/2004,07:45,1059.25,1059.25,1059.00,1059.25,84,53
06/15/2004,07:46,1059.00,1059.25,1059.00,1059.00,24,121
06/15/2004,07:47,1059.00,1059.25,1058.75,1058.75,123,309
06/15/2004,07:48,1059.00,1059.00,1058.75,1059.00,440,4
06/15/2004,07:49,1059.00,1059.25,1058.75,1059.00,270,169
06/15/2004,07:50,1059.00,1059.00,1059.00,1059.00,0,96
06/15/2004,07:51,1059.00,1059.00,1058.75,1059.00,3,143
06/15/2004,07:52,1058.75,1059.00,1058.75,1058.75,16,216
06/15/2004,07:53,1058.75,1058.75,1058.75,1058.75,0,160
06/15/2004,07:54,1059.00,1059.00,1058.75,1058.75,7,357
06/15/2004,07:55,1058.75,1059.00,1058.75,1058.75,11,99
06/15/2004,07:56,1059.00,1059.00,1058.75,1058.75,1,255
06/15/2004,07:57,1058.75,1058.75,1058.50,1058.75,15,78
06/15/2004,07:58,1058.75,1058.75,1058.00,1058.00,63,999
06/15/2004,07:59,1058.25,1058.25,1058.00,1058.25,144,10
06/15/2004,08:00,1058.00,1058.25,1058.00,1058.25,53,5
06/15/2004,08:01,1058.25,1058.25,1058.00,1058.00,104,129
06/15/2004,08:02,1058.00,1058.25,1058.00,1058.00,9,401
06/15/2004,08:03,1058.00,1058.00,1057.75,1057.75,3,265
06/15/2004,08:04,1058.00,1058.25,1057.75,1058.25,421,2
06/15/2004,08:05,1058.25,1058.50,1058.25,1058.25,96,8
06/15/2004,08:06,1058.25,1058.50,1058.25,1058.50,19,1
06/15/2004,08:07,1058.50,1058.50,1058.25,1058.50,138,3
06/15/2004,08:08,1058.50,1058.75,1058.50,1058.75,172,0
06/15/2004,08:09,1058.75,1058.75,1058.50,1058.50,25,4
06/15/2004,08:10,1058.75,1058.75,1058.50,1058.50,1,7
06/15/2004,08:11,1058.75,1059.00,1058.50,1058.75,601,466
06/15/2004,08:12,1058.50,1058.75,1058.50,1058.50,9,59
06/15/2004,08:13,1058.50,1058.50,1058.25,1058.25,9,112
06/15/2004,08:14,1058.50,1058.50,1057.75,1057.75,67,590
06/15/2004,08:15,1058.00,1058.25,1057.75,1058.00,173,174
06/15/2004,08:16,1058.00,1058.00,1057.75,1058.00,2,236
06/15/2004,08:17,1058.00,1058.00,1057.50,1057.50,2,150
06/15/2004,08:18,1057.50,1058.25,1057.50,1058.25,366,8
06/15/2004,08:19,1058.25,1058.25,1058.00,1058.25,107,5
06/15/2004,08:20,1058.00,1058.25,1058.00,1058.25,1,2
06/15/2004,08:21,1058.25,1058.25,1057.75,1058.00,113,69
06/15/2004,08:22,1058.00,1058.00,1057.75,1058.00,143,1
06/15/2004,08:23,1057.75,1058.00,1057.50,1057.75,67,314
06/15/2004,08:24,1058.00,1058.00,1057.75,1058.00,158,11
06/15/2004,08:25,1058.00,1058.50,1058.00,1058.25,170,14
06/15/2004,08:26,1058.25,1058.50,1058.25,1058.25,106,111
06/15/2004,08:27,1058.25,1058.75,1058.25,1058.75,543,55
06/15/2004,08:28,1058.75,1058.75,1058.25,1058.25,235,217
06/15/2004,08:29,1058.25,1058.25,1058.00,1058.00,22,191
06/15/2004,08:30,1058.00,1058.25,1057.75,1058.25,376,875
06/15/2004,08:31,1058.00,1058.75,1058.00,1058.25,3423,1572
06/15/2004,08:32,1058.25,1058.50,1058.00,1058.50,1219,986
06/15/2004,08:33,1058.25,1059.00,1058.00,1058.75,2419,856
06/15/2004,08:34,1058.75,1059.25,1058.75,1059.00,1226,1348
06/15/2004,08:35,1058.75,1059.25,1058.50,1059.25,2265,824
06/15/2004,08:36,1059.25,1059.50,1058.75,1059.25,1735,873
06/15/2004,08:37,1059.00,1059.25,1058.50,1058.75,984,1629
06/15/2004,08:38,1058.75,1059.50,1058.75,1059.25,1470,743
06/15/2004,08:39,1059.50,1060.25,1059.25,1060.00,5332,2778
06/15/2004,08:40,1059.75,1060.00,1059.50,1059.50,1408,2038
06/15/2004,08:41,1059.75,1059.75,1059.00,1059.50,1768,2712
06/15/2004,08:42,1059.75,1059.75,1059.25,1059.50,34,692
06/15/2004,08:43,1059.25,1059.25,1058.75,1059.00,405,1627
06/15/2004,08:44,1058.75,1059.25,1058.75,1059.25,2033,329
06/15/2004,08:45,1059.50,1059.50,1059.00,1059.00,520,900
06/15/2004,08:46,1059.00,1059.25,1059.00,1059.00,370,678
06/15/2004,08:47,1059.00,1059.50,1058.75,1059.25,296,392
06/15/2004,08:48,1059.25,1060.25,1059.25,1059.50,3920,2009
06/15/2004,08:49,1059.50,1060.50,1059.25,1059.50,3090,3913
06/15/2004,08:50,1059.50,1059.75,1058.75,1059.00,1232,1823
06/15/2004,08:51,1059.00,1059.50,1058.75,1059.25,1484,648
06/15/2004,08:52,1059.25,1059.25,1058.50,1058.75,949,2331
06/15/2004,08:53,1058.50,1059.00,1058.25,1058.75,1270,1198
06/15/2004,08:54,1059.00,1059.00,1058.75,1058.75,828,1102
06/15/2004,08:55,1058.75,1058.75,1058.50,1058.75,1399,1263
06/15/2004,08:56,1058.75,1058.75,1058.25,1058.50,676,1073
06/15/2004,08:57,1058.50,1058.75,1058.00,1058.25,840,1620
06/15/2004,08:58,1058.00,1058.50,1058.00,1058.25,1030,427
06/15/2004,08:59,1058.50,1058.75,1058.25,1058.50,568,245
06/15/2004,09:00,1058.50,1058.75,1058.25,1058.25,8,943
06/15/2004,09:01,1058.00,1058.75,1057.75,1058.50,1047,839
06/15/2004,09:02,1058.75,1059.25,1058.50,1059.00,1366,222
06/15/2004,09:03,1059.25,1059.25,1058.75,1059.25,868,673
06/15/2004,09:04,1059.00,1059.75,1059.00,1059.75,2555,313
06/15/2004,09:05,1059.50,1060.00,1059.50,1060.00,4121,1227
06/15/2004,09:06,1059.75,1060.25,1059.75,1059.75,1144,1272
06/15/2004,09:07,1060.00,1060.75,1059.75,1060.50,5120,1493
06/15/2004,09:08,1060.50,1060.75,1060.25,1060.75,1502,1006
06/15/2004,09:09,1060.50,1060.75,1060.25,1060.25,473,1802
06/15/2004,09:10,1060.25,1060.75,1060.25,1060.75,1183,468
06/15/2004,09:11,1060.75,1060.75,1060.25,1060.25,962,700
06/15/2004,09:12,1060.50,1060.50,1060.00,1060.00,170,2550
06/15/2004,09:13,1060.25,1060.25,1059.75,1060.00,475,720
06/15/2004,09:14,1060.00,1060.25,1059.75,1060.25,1220,508
06/15/2004,09:15,1060.25,1060.25,1060.00,1060.25,127,905
06/15/2004,09:16,1060.25,1060.50,1060.00,1060.50,3730,452
06/15/2004,09:17,1060.25,1061.00,1060.25,1060.75,1379,644
06/15/2004,09:18,1060.75,1061.00,1060.50,1061.00,896,214
06/15/2004,09:19,1061.00,1061.50,1060.75,1061.25,5702,909
06/15/2004,09:20,1061.25,1061.50,1061.25,1061.50,304,257
06/15/2004,09:21,1061.25,1061.50,1061.25,1061.25,1232,883
06/15/2004,09:22,1061.25,1061.50,1061.00,1061.25,393,1074
06/15/2004,09:23,1061.25,1061.50,1061.25,1061.25,30,456
06/15/2004,09:24,1061.25,1061.50,1061.25,1061.25,43,512
06/15/2004,09:25,1061.25,1061.50,1061.25,1061.25,17,934
06/15/2004,09:26,1061.25,1061.50,1061.00,1061.00,50,544
06/15/2004,09:27,1061.25,1061.50,1061.00,1061.50,2866,112
06/15/2004,09:28,1061.25,1061.50,1061.00,1061.00,161,589
06/15/2004,09:29,1061.00,1061.25,1061.00,1061.00,237,56
06/15/2004,09:30,1061.00,1061.00,1060.75,1060.75,401,1293
06/15/2004,09:31,1061.00,1061.00,1060.75,1061.00,1013,1021
06/15/2004,09:32,1061.00,1061.25,1061.00,1061.00,417,457
06/15/2004,09:33,1061.00,1061.25,1060.75,1061.00,285,471
06/15/2004,09:34,1061.00,1061.00,1060.50,1060.75,209,1159
06/15/2004,09:35,1060.50,1060.75,1060.50,1060.50,780,55
06/15/2004,09:36,1060.50,1060.75,1060.50,1060.75,473,332
06/15/2004,09:37,1060.75,1061.00,1060.50,1060.75,651,115
06/15/2004,09:38,1060.75,1061.00,1060.50,1060.50,12,634
06/15/2004,09:39,1060.50,1060.75,1060.25,1060.50,99,807
06/15/2004,09:40,1060.25,1060.75,1060.25,1060.50,614,117
06/15/2004,09:41,1060.50,1061.00,1060.50,1060.75,1582,612
06/15/2004,09:42,1060.50,1060.75,1060.50,1060.75,566,61
06/15/2004,09:43,1060.75,1060.75,1060.25,1060.25,327,871
06/15/2004,09:44,1060.50,1060.50,1060.25,1060.50,507,231
06/15/2004,09:45,1060.50,1060.75,1060.50,1060.50,920,557
06/15/2004,09:46,1060.50,1060.75,1060.25,1060.50,519,1110
06/15/2004,09:47,1060.75,1060.75,1060.50,1060.50,67,790
06/15/2004,09:48,1060.50,1060.75,1060.50,1060.75,161,789
06/15/2004,09:49,1060.75,1061.00,1060.50,1060.50,1200,1136
06/15/2004,09:50,1060.50,1060.50,1060.25,1060.50,156,1398
06/15/2004,09:51,1060.25,1060.75,1060.25,1060.50,508,1300
06/15/2004,09:52,1060.50,1060.50,1060.00,1060.25,151,662
06/15/2004,09:53,1060.00,1060.25,1059.50,1059.50,150,2655
06/15/2004,09:54,1059.75,1059.75,1059.25,1059.25,276,1309
06/15/2004,09:55,1059.50,1059.75,1059.25,1059.50,680,385
06/15/2004,09:56,1059.25,1059.75,1059.25,1059.75,1020,189
06/15/2004,09:57,1059.50,1060.00,1059.50,1060.00,1546,155
06/15/2004,09:58,1059.75,1060.00,1059.75,1059.75,114,92
06/15/2004,09:59,1059.75,1060.00,1059.50,1059.75,34,617
06/15/2004,10:00,1059.75,1059.75,1059.25,1059.25,28,3107
06/15/2004,10:01,1059.25,1059.50,1059.25,1059.25,593,292
06/15/2004,10:02,1059.50,1060.00,1059.50,1059.75,3529,1462
06/15/2004,10:03,1059.75,1060.25,1059.75,1060.25,1007,101
06/15/2004,10:04,1060.00,1060.25,1060.00,1060.25,224,64
06/15/2004,10:05,1060.25,1060.50,1060.00,1060.25,1181,302
06/15/2004,10:06,1060.50,1060.75,1060.25,1060.75,1860,334
06/15/2004,10:07,1060.75,1061.00,1060.50,1060.50,2022,373
06/15/2004,10:08,1060.50,1060.50,1060.25,1060.25,51,528
06/15/2004,10:09,1060.25,1060.25,1060.00,1060.00,73,395
06/15/2004,10:10,1060.00,1060.25,1059.75,1060.00,25,722
06/15/2004,10:11,1059.75,1060.00,1059.75,1059.75,21,250
06/15/2004,10:12,1059.75,1060.00,1059.50,1059.75,677,1206
06/15/2004,10:13,1059.75,1060.00,1059.50,1059.75,43,942
06/15/2004,10:14,1059.50,1059.75,1059.50,1059.50,12,828
06/15/2004,10:15,1059.50,1059.50,1059.25,1059.25,158,416
06/15/2004,10:16,1059.25,1059.50,1059.00,1059.00,1510,1123
06/15/2004,10:17,1059.00,1059.25,1058.75,1059.00,432,633
06/15/2004,10:18,1059.00,1059.25,1058.75,1059.00,591,564
06/15/2004,10:19,1059.00,1059.25,1059.00,1059.00,27,673
06/15/2004,10:20,1059.00,1060.25,1059.00,1060.25,4353,657
06/15/2004,10:21,1060.25,1060.25,1059.75,1059.75,104,761
06/15/2004,10:22,1059.75,1059.75,1059.25,1059.50,88,623
06/15/2004,10:23,1059.50,1059.50,1059.25,1059.25,96,44
06/15/2004,10:24,1059.50,1059.50,1059.25,1059.25,16,422
06/15/2004,10:25,1059.25,1059.25,1059.00,1059.00,306,309
06/15/2004,10:26,1059.00,1059.25,1059.00,1059.25,21,428
06/15/2004,10:27,1059.00,1059.25,1059.00,1059.25,104,73
06/15/2004,10:28,1059.00,1059.25,1059.00,1059.25,333,47
06/15/2004,10:29,1059.25,1059.50,1059.25,1059.50,659,40
06/15/2004,10:30,1059.50,1060.00,1059.50,1059.75,2686,112
06/15/2004,10:31,1059.75,1060.50,1059.75,1060.50,3832,498
06/15/2004,10:32,1060.50,1061.00,1060.25,1060.75,2326,782
06/15/2004,10:33,1060.75,1061.25,1060.75,1060.75,977,533
06/15/2004,10:34,1060.75,1061.00,1060.75,1060.75,9,356
06/15/2004,10:35,1060.75,1061.00,1060.50,1060.50,257,886
06/15/2004,10:36,1060.50,1060.75,1060.50,1060.75,828,51
06/15/2004,10:37,1060.50,1060.75,1060.50,1060.50,227,32
06/15/2004,10:38,1060.50,1060.75,1060.50,1060.50,5,66
06/15/2004,10:39,1060.75,1061.00,1060.50,1060.75,667,255
06/15/2004,10:40,1060.50,1060.75,1060.50,1060.50,45,137
06/15/2004,10:41,1060.50,1060.75,1060.25,1060.25,25,592
06/15/2004,10:42,1060.50,1060.50,1060.25,1060.25,174,277
06/15/2004,10:43,1060.25,1060.50,1060.25,1060.50,34,82
06/15/2004,10:44,1060.25,1060.75,1060.25,1060.50,928,549
06/15/2004,10:45,1060.50,1060.50,1060.00,1060.25,525,634
06/15/2004,10:46,1060.00,1060.75,1060.00,1060.50,862,162
06/15/2004,10:47,1060.50,1060.75,1060.25,1060.75,304,385
06/15/2004,10:48,1060.50,1061.25,1060.50,1061.25,3517,628
06/15/2004,10:49,1061.25,1061.75,1061.00,1061.25,2000,1173
06/15/2004,10:50,1061.00,1061.75,1061.00,1061.50,1612,231
06/15/2004,10:51,1061.25,1061.50,1061.25,1061.25,17,511
06/15/2004,10:52,1061.25,1061.50,1061.00,1061.00,199,621
06/15/2004,10:53,1061.00,1061.00,1060.75,1060.75,106,643
06/15/2004,10:54,1060.75,1061.00,1060.75,1060.75,3,859
06/15/2004,10:55,1060.75,1061.00,1060.75,1061.00,94,179
06/15/2004,10:56,1061.00,1061.00,1060.75,1061.00,894,24
06/15/2004,10:57,1061.00,1061.00,1060.25,1060.50,299,1300
06/15/2004,10:58,1060.50,1060.50,1060.25,1060.25,215,148
06/15/2004,10:59,1060.25,1060.75,1060.25,1060.50,893,182
06/15/2004,11:00,1060.75,1061.00,1060.50,1061.00,1104,112
06/15/2004,11:01,1060.75,1061.25,1060.75,1061.00,640,152
06/15/2004,11:02,1061.00,1061.75,1060.75,1061.50,2488,1406
06/15/2004,11:03,1061.50,1061.75,1061.25,1061.75,1662,613
06/15/2004,11:04,1061.75,1062.00,1061.50,1061.75,1675,623
06/15/2004,11:05,1061.50,1062.00,1061.50,1061.50,470,247
06/15/2004,11:06,1061.75,1061.75,1061.50,1061.50,561,697
06/15/2004,11:07,1061.50,1061.50,1061.00,1061.50,219,1179
06/15/2004,11:08,1061.25,1061.50,1061.00,1061.50,303,226
06/15/2004,11:09,1061.50,1061.50,1061.00,1061.00,118,585
06/15/2004,11:10,1061.25,1061.25,1060.75,1060.75,30,635
06/15/2004,11:11,1060.75,1061.00,1060.75,1061.00,461,36
06/15/2004,11:12,1061.00,1061.00,1060.75,1061.00,280,15
06/15/2004,11:13,1060.75,1061.00,1060.75,1060.75,9,146
06/15/2004,11:14,1060.75,1061.00,1060.75,1060.75,3,576
06/15/2004,11:15,1060.75,1061.00,1060.50,1060.75,114,584
06/15/2004,11:16,1060.75,1060.75,1060.50,1060.75,30,40
06/15/2004,11:17,1060.50,1061.00,1060.50,1061.00,507,32
06/15/2004,11:18,1061.00,1061.00,1060.75,1060.75,3,34
06/15/2004,11:19,1060.75,1061.00,1060.75,1060.75,32,43
06/15/2004,11:20,1061.00,1061.00,1060.75,1060.75,32,71
06/15/2004,11:21,1060.75,1061.00,1060.50,1060.50,4,557
06/15/2004,11:22,1060.75,1060.75,1060.50,1060.50,2,526
06/15/2004,11:23,1060.50,1060.75,1060.50,1060.50,54,27
06/15/2004,11:24,1060.75,1060.75,1060.50,1060.75,746,4
06/15/2004,11:25,1060.75,1061.00,1060.75,1060.75,231,130
06/15/2004,11:26,1060.75,1061.50,1060.75,1061.25,1262,223
06/15/2004,11:27,1061.25,1061.50,1061.00,1061.00,335,468
06/15/2004,11:28,1061.00,1061.25,1061.00,1061.00,2,75
06/15/2004,11:29,1061.25,1061.25,1061.00,1061.25,530,268
06/15/2004,11:30,1061.00,1061.25,1061.00,1061.25,90,2
06/15/2004,11:31,1061.25,1061.50,1061.00,1061.25,204,164
06/15/2004,11:32,1061.25,1061.25,1061.00,1061.25,227,34
06/15/2004,11:33,1061.25,1061.25,1061.00,1061.00,43,4
06/15/2004,11:34,1061.25,1061.50,1061.00,1061.25,277,9
06/15/2004,11:35,1061.25,1061.50,1061.25,1061.25,34,78
06/15/2004,11:36,1061.25,1062.00,1061.25,1061.75,2990,260
06/15/2004,11:37,1061.75,1062.00,1061.25,1061.50,511,1225
06/15/2004,11:38,1061.50,1061.75,1061.50,1061.50,32,77
06/15/2004,11:39,1061.50,1062.00,1061.50,1062.00,997,100
06/15/2004,11:40,1061.75,1062.25,1061.75,1061.75,1317,769
06/15/2004,11:41,1062.00,1062.00,1061.75,1061.75,38,200
06/15/2004,11:42,1062.00,1062.00,1061.75,1062.00,20,205
06/15/2004,11:43,1061.75,1062.50,1061.75,1062.50,4387,448
06/15/2004,11:44,1062.50,1063.50,1062.25,1063.25,4152,1551
06/15/2004,11:45,1063.25,1063.25,1063.00,1063.25,1189,1109
06/15/2004,11:46,1063.00,1063.50,1063.00,1063.00,1292,1497
06/15/2004,11:47,1063.25,1063.25,1063.00,1063.00,86,841
06/15/2004,11:48,1063.00,1063.50,1063.00,1063.25,2054,1241
06/15/2004,11:49,1063.25,1063.25,1063.00,1063.25,146,33
06/15/2004,11:50,1063.00,1063.25,1062.75,1063.00,1201,906
06/15/2004,11:51,1063.00,1063.00,1062.75,1063.00,820,38
06/15/2004,11:52,1063.00,1063.25,1063.00,1063.25,260,119
06/15/2004,11:53,1063.00,1063.25,1063.00,1063.00,74,256
06/15/2004,11:54,1063.25,1063.25,1063.00,1063.00,373,74
06/15/2004,11:55,1063.25,1063.25,1062.75,1062.75,283,1306
06/15/2004,11:56,1062.75,1063.00,1062.75,1063.00,82,127
06/15/2004,11:57,1062.75,1063.50,1062.75,1063.00,1695,1412
06/15/2004,11:58,1063.25,1063.25,1062.75,1062.75,85,477
06/15/2004,11:59,1062.75,1063.00,1062.50,1062.75,26,521
06/15/2004,12:00,1062.75,1062.75,1062.50,1062.75,127,116
06/15/2004,12:01,1062.75,1062.75,1062.50,1062.50,278,124
06/15/2004,12:02,1062.50,1062.75,1062.50,1062.75,51,101
06/15/2004,12:03,1062.75,1062.75,1062.50,1062.50,171,671
06/15/2004,12:04,1062.75,1062.75,1062.50,1062.50,485,531
06/15/2004,12:05,1062.75,1063.00,1062.75,1062.75,277,670
06/15/2004,12:06,1063.00,1063.00,1062.75,1062.75,4,758
06/15/2004,12:07,1062.75,1062.75,1062.50,1062.75,41,102
06/15/2004,12:08,1062.50,1062.75,1062.50,1062.75,19,21
06/15/2004,12:09,1062.50,1062.75,1062.50,1062.75,10,40
06/15/2004,12:10,1062.75,1062.75,1062.50,1062.50,32,474
06/15/2004,12:11,1062.50,1062.75,1062.25,1062.50,206,401
06/15/2004,12:12,1062.75,1062.75,1062.50,1062.75,61,247
06/15/2004,12:13,1062.75,1062.75,1062.50,1062.50,749,28
06/15/2004,12:14,1062.75,1063.00,1062.50,1062.75,347,149
06/15/2004,12:15,1062.75,1063.25,1062.75,1063.25,1559,84
06/15/2004,12:16,1063.25,1063.25,1063.00,1063.00,137,509
06/15/2004,12:17,1063.25,1063.25,1062.75,1063.00,163,1777
06/15/2004,12:18,1063.00,1063.00,1062.50,1063.00,599,957
06/15/2004,12:19,1063.00,1063.25,1063.00,1063.25,2003,86
06/15/2004,12:20,1063.25,1063.25,1062.75,1062.75,641,271
06/15/2004,12:21,1062.75,1062.75,1062.50,1062.50,31,724
06/15/2004,12:22,1062.75,1062.75,1062.25,1062.50,646,998
06/15/2004,12:23,1062.50,1062.50,1062.00,1062.00,183,1423
06/15/2004,12:24,1062.25,1062.25,1061.75,1061.75,354,1163
06/15/2004,12:25,1062.00,1062.00,1061.00,1061.25,1211,3369
06/15/2004,12:26,1061.25,1061.50,1061.00,1061.50,901,952
06/15/2004,12:27,1061.50,1061.75,1061.50,1061.75,512,470
06/15/2004,12:28,1061.75,1061.75,1061.50,1061.75,88,177
06/15/2004,12:29,1061.75,1061.75,1061.50,1061.75,52,23
06/15/2004,12:30,1061.75,1061.75,1061.50,1061.50,150,112
06/15/2004,12:31,1061.50,1061.50,1061.25,1061.50,267,616
06/15/2004,12:32,1061.50,1061.75,1061.50,1061.75,920,112
06/15/2004,12:33,1061.75,1062.00,1061.50,1061.75,239,228
06/15/2004,12:34,1061.75,1062.00,1061.50,1061.75,1026,208
06/15/2004,12:35,1061.75,1062.00,1061.50,1062.00,151,370
06/15/2004,12:36,1062.00,1062.00,1061.75,1062.00,615,105
06/15/2004,12:37,1062.00,1062.25,1061.75,1062.25,887,56
06/15/2004,12:38,1062.00,1062.25,1061.75,1062.00,170,512
06/15/2004,12:39,1062.00,1062.00,1061.75,1061.75,183,118
06/15/2004,12:40,1061.75,1062.00,1061.75,1061.75,23,12
06/15/2004,12:41,1061.75,1062.00,1061.75,1061.75,33,195
06/15/2004,12:42,1061.75,1062.00,1061.50,1061.50,2,778
06/15/2004,12:43,1061.50,1061.75,1061.25,1061.50,130,455
06/15/2004,12:44,1061.75,1061.75,1061.25,1061.50,63,77
06/15/2004,12:45,1061.50,1061.75,1061.25,1061.25,2,249
06/15/2004,12:46,1061.50,1061.50,1061.25,1061.50,341,48
06/15/2004,12:47,1061.50,1061.75,1061.50,1061.50,40,67
06/15/2004,12:48,1061.75,1061.75,1061.25,1061.25,12,449
06/15/2004,12:49,1061.25,1061.25,1061.00,1061.25,259,506
06/15/2004,12:50,1061.25,1061.50,1061.00,1061.25,142,312
06/15/2004,12:51,1061.25,1061.50,1061.00,1061.25,72,247
06/15/2004,12:52,1061.00,1061.25,1061.00,1061.00,41,24
06/15/2004,12:53,1061.00,1061.50,1061.00,1061.50,652,106
06/15/2004,12:54,1061.50,1061.50,1061.25,1061.50,79,32
06/15/2004,12:55,1061.50,1062.00,1061.25,1062.00,1059,11
06/15/2004,12:56,1062.00,1062.00,1061.75,1062.00,159,65
06/15/2004,12:57,1061.75,1062.00,1061.75,1061.75,88,502
06/15/2004,12:58,1061.75,1062.00,1061.50,1062.00,344,15
06/15/2004,12:59,1062.00,1062.00,1061.75,1062.00,59,12
06/15/2004,13:00,1062.00,1062.00,1061.75,1062.00,243,3
06/15/2004,13:01,1062.00,1062.00,1061.75,1062.00,48,153
06/15/2004,13:02,1062.00,1062.25,1061.75,1062.00,577,22
06/15/2004,13:03,1062.00,1062.25,1062.00,1062.00,75,33
06/15/2004,13:04,1062.25,1062.25,1062.00,1062.25,299,351
06/15/2004,13:05,1062.00,1062.00,1061.75,1061.75,113,442
06/15/2004,13:06,1061.75,1061.75,1061.50,1061.75,994,628
06/15/2004,13:07,1061.75,1061.75,1061.50,1061.75,674,17
06/15/2004,13:08,1061.75,1061.75,1061.50,1061.75,58,10
06/15/2004,13:09,1061.50,1061.50,1061.25,1061.25,27,1107
06/15/2004,13:10,1061.00,1061.50,1061.00,1061.00,421,539
06/15/2004,13:11,1061.25,1061.25,1060.75,1060.75,542,977
06/15/2004,13:12,1061.00,1061.25,1060.50,1060.75,355,1129
06/15/2004,13:13,1060.75,1061.25,1060.75,1061.25,526,269
06/15/2004,13:14,1061.25,1061.25,1060.75,1061.00,506,462
06/15/2004,13:15,1061.00,1061.00,1060.50,1060.75,11,315
06/15/2004,13:16,1060.75,1060.75,1060.25,1060.50,319,600
06/15/2004,13:17,1060.50,1060.75,1060.50,1060.75,24,42
06/15/2004,13:18,1060.75,1061.00,1060.50,1060.75,525,107
06/15/2004,13:19,1061.00,1061.00,1060.75,1061.00,59,20
06/15/2004,13:20,1061.00,1061.00,1060.75,1061.00,70,52
06/15/2004,13:21,1060.75,1061.00,1060.25,1060.25,26,785
06/15/2004,13:22,1060.25,1060.75,1060.25,1060.50,391,812
06/15/2004,13:23,1060.75,1060.75,1060.50,1060.50,35,24
06/15/2004,13:24,1060.75,1060.75,1060.50,1060.50,25,247
06/15/2004,13:25,1060.75,1060.75,1060.50,1060.75,17,191
06/15/2004,13:26,1060.75,1060.75,1060.25,1060.25,88,474
06/15/2004,13:27,1060.50,1060.50,1060.00,1060.00,236,958
06/15/2004,13:28,1060.00,1060.25,1059.75,1060.00,845,574
06/15/2004,13:29,1060.00,1060.50,1060.00,1060.25,942,263
06/15/2004,13:30,1060.50,1060.50,1060.25,1060.25,83,12
06/15/2004,13:31,1060.25,1061.00,1060.25,1060.75,1750,67
06/15/2004,13:32,1061.00,1061.00,1060.75,1061.00,246,171
06/15/2004,13:33,1061.00,1061.25,1060.75,1061.00,882,459
06/15/2004,13:34,1060.75,1061.00,1060.75,1061.00,516,9
06/15/2004,13:35,1061.00,1061.00,1060.75,1061.00,91,1
06/15/2004,13:36,1061.00,1061.00,1060.25,1060.50,263,787
06/15/2004,13:37,1060.50,1060.75,1060.50,1060.50,110,103
06/15/2004,13:38,1060.50,1060.75,1060.50,1060.75,236,152
06/15/2004,13:39,1060.75,1061.00,1060.50,1060.75,480,337
06/15/2004,13:40,1060.75,1061.00,1060.50,1060.75,149,58
06/15/2004,13:41,1060.75,1060.75,1060.50,1060.75,60,1
06/15/2004,13:42,1060.75,1060.75,1060.25,1060.25,27,489
06/15/2004,13:43,1060.25,1060.50,1060.25,1060.25,8,214
06/15/2004,13:44,1060.25,1060.50,1060.25,1060.25,29,103
06/15/2004,13:45,1060.50,1060.50,1060.00,1060.50,438,994
06/15/2004,13:46,1060.50,1061.00,1060.25,1061.00,1683,35
06/15/2004,13:47,1061.00,1061.25,1060.75,1061.00,1332,431
06/15/2004,13:48,1061.00,1061.25,1060.75,1061.25,437,138
06/15/2004,13:49,1061.25,1061.25,1061.00,1061.00,330,54
06/15/2004,13:50,1061.25,1061.25,1061.00,1061.25,27,259
06/15/2004,13:51,1061.00,1061.25,1061.00,1061.25,228,180
06/15/2004,13:52,1061.00,1061.50,1061.00,1061.25,2135,634
06/15/2004,13:53,1061.25,1061.25,1060.50,1060.75,121,615
06/15/2004,13:54,1060.75,1060.75,1060.50,1060.75,437,23
06/15/2004,13:55,1060.50,1060.75,1060.25,1060.25,55,1192
06/15/2004,13:56,1060.25,1060.50,1059.50,1059.50,633,2719
06/15/2004,13:57,1059.50,1059.50,1058.75,1059.00,1539,2475
06/15/2004,13:58,1059.00,1059.25,1058.75,1059.25,611,736
06/15/2004,13:59,1059.25,1059.50,1059.00,1059.00,1087,626
06/15/2004,14:00,1059.00,1059.50,1058.75,1059.25,972,588
06/15/2004,14:01,1059.00,1059.25,1059.00,1059.00,81,551
06/15/2004,14:02,1059.00,1059.50,1059.00,1059.00,782,278
06/15/2004,14:03,1059.25,1059.50,1059.00,1059.00,514,269
06/15/2004,14:04,1059.00,1059.50,1059.00,1059.25,202,152
06/15/2004,14:05,1059.00,1059.50,1059.00,1059.25,280,258
06/15/2004,14:06,1059.25,1059.75,1059.25,1059.75,812,406
06/15/2004,14:07,1059.75,1059.75,1059.50,1059.75,162,116
06/15/2004,14:08,1059.75,1059.75,1059.50,1059.75,875,49
06/15/2004,14:09,1059.75,1060.00,1059.50,1060.00,372,155
06/15/2004,14:10,1059.75,1060.00,1059.50,1059.75,389,282
06/15/2004,14:11,1060.00,1060.00,1059.00,1059.25,521,1282
06/15/2004,14:12,1059.50,1059.75,1059.25,1059.50,695,369
06/15/2004,14:13,1059.50,1059.75,1059.50,1059.75,10,56
06/15/2004,14:14,1059.75,1059.75,1059.25,1059.50,133,333
06/15/2004,14:15,1059.50,1060.00,1059.25,1059.75,898,321
06/15/2004,14:16,1059.50,1059.75,1058.50,1058.75,1435,4558
06/15/2004,14:17,1058.75,1059.00,1058.50,1058.75,334,1659
06/15/2004,14:18,1058.50,1058.50,1056.00,1056.25,4503,11809
06/15/2004,14:19,1056.00,1057.00,1055.50,1056.75,4413,4200
06/15/2004,14:20,1056.75,1057.00,1056.50,1056.75,1363,1040
06/15/2004,14:21,1056.75,1057.00,1056.25,1056.50,1961,1735
06/15/2004,14:22,1056.25,1056.50,1054.50,1055.50,3723,6558
06/15/2004,14:23,1055.50,1055.75,1054.75,1055.50,1828,2417
06/15/2004,14:24,1055.50,1055.75,1055.25,1055.50,1528,1642
06/15/2004,14:25,1055.50,1055.50,1055.25,1055.25,572,808
06/15/2004,14:26,1055.25,1055.50,1054.75,1055.00,1229,2159
06/15/2004,14:27,1055.00,1055.00,1054.00,1054.75,2500,4349
06/15/2004,14:28,1054.75,1055.50,1054.50,1055.50,2492,641
06/15/2004,14:29,1055.50,1056.50,1055.25,1056.25,5177,707
06/15/2004,14:30,1056.50,1056.75,1056.25,1056.25,2558,1510
06/15/2004,14:31,1056.50,1056.50,1056.00,1056.50,2050,1621
06/15/2004,14:32,1056.50,1056.50,1056.00,1056.00,575,1615
06/15/2004,14:33,1056.00,1056.25,1056.00,1056.25,517,479
06/15/2004,14:34,1056.25,1056.75,1056.00,1056.50,1300,958
06/15/2004,14:35,1056.50,1056.75,1056.25,1056.75,797,64
06/15/2004,14:36,1056.75,1057.00,1056.25,1056.50,1548,1008
06/15/2004,14:37,1056.50,1056.75,1055.75,1055.75,492,2319
06/15/2004,14:38,1056.00,1056.00,1055.50,1056.00,1319,1062
06/15/2004,14:39,1056.00,1056.25,1055.00,1055.50,1031,2929
06/15/2004,14:40,1055.25,1056.25,1055.25,1056.25,2680,241
06/15/2004,14:41,1056.25,1056.50,1056.00,1056.25,1465,973
06/15/2004,14:42,1056.25,1057.00,1056.00,1057.00,1533,341
06/15/2004,14:43,1057.00,1057.00,1056.75,1057.00,2225,189
06/15/2004,14:44,1056.75,1057.50,1056.75,1057.50,1936,1500
06/15/2004,14:45,1057.50,1057.75,1057.25,1057.50,1135,719
06/15/2004,14:46,1057.50,1057.50,1057.25,1057.25,1125,511
06/15/2004,14:47,1057.25,1057.75,1057.25,1057.75,2220,203
06/15/2004,14:48,1057.75,1057.75,1057.25,1057.75,1805,507
06/15/2004,14:49,1057.75,1058.00,1057.25,1057.50,512,2025
06/15/2004,14:50,1057.50,1057.75,1057.50,1057.50,276,259
06/15/2004,14:51,1057.50,1057.75,1057.50,1057.50,114,861
06/15/2004,14:52,1057.50,1057.75,1057.50,1057.50,112,282
06/15/2004,14:53,1057.50,1057.75,1057.25,1057.25,90,1474
06/15/2004,14:54,1057.25,1057.25,1056.75,1057.00,794,1674
06/15/2004,14:55,1057.00,1057.50,1057.00,1057.25,708,90
06/15/2004,14:56,1057.50,1057.75,1057.25,1057.50,977,409
06/15/2004,14:57,1057.50,1057.75,1057.50,1057.50,16,654
06/15/2004,14:58,1057.75,1057.75,1057.50,1057.75,1449,159
06/15/2004,14:59,1057.75,1058.50,1057.75,1058.25,2803,2069
06/15/2004,15:00,1058.25,1058.75,1058.00,1058.75,4566,321
06/15/2004,15:01,1058.75,1059.00,1058.50,1058.50,2781,4792
06/15/2004,15:02,1058.75,1059.00,1058.50,1058.50,1293,1107
06/15/2004,15:03,1058.75,1058.75,1057.75,1058.00,1278,3058
06/15/2004,15:04,1058.00,1058.50,1057.75,1058.50,3164,546
06/15/2004,15:05,1058.25,1058.50,1058.00,1058.50,886,490
06/15/2004,15:06,1058.50,1058.75,1058.25,1058.75,1173,253
06/15/2004,15:07,1058.75,1059.25,1058.75,1059.00,3110,118
06/15/2004,15:08,1059.00,1059.25,1059.00,1059.00,111,238
06/15/2004,15:09,1059.00,1059.00,1058.75,1058.75,745,952
06/15/2004,15:10,1058.75,1059.25,1058.75,1059.00,591,93
06/15/2004,15:11,1059.00,1059.25,1059.00,1059.00,56,1069
06/15/2004,15:12,1059.00,1059.25,1058.75,1059.25,370,643
06/15/2004,15:13,1059.00,1059.75,1059.00,1059.50,1922,133
06/15/2004,15:14,1059.50,1059.75,1059.25,1059.50,1065,1651
06/15/2004,15:15,1059.75,1059.75,1059.25,1059.50,2179,2290
06/15/2004,15:16,1059.50,1059.50,1059.25,1059.25,15,15
06/15/2004,15:31,1059.00,1059.25,1058.50,1058.75,213,411
06/15/2004,15:32,1058.75,1058.75,1058.75,1058.75,0,238
06/15/2004,15:33,1058.75,1059.00,1058.75,1059.00,1,103
06/15/2004,15:34,1058.75,1058.75,1058.25,1058.50,2,196
06/15/2004,15:35,1058.50,1058.50,1058.25,1058.25,3,7
06/15/2004,15:36,1058.25,1058.25,1058.25,1058.25,0,206
06/15/2004,15:37,1058.25,1058.50,1058.00,1058.25,97,67
06/15/2004,15:38,1058.25,1058.50,1058.00,1058.25,56,150
06/15/2004,15:39,1058.25,1058.50,1058.25,1058.25,24,104
06/15/2004,15:40,1058.25,1058.25,1058.25,1058.25,0,13
06/15/2004,15:41,1058.00,1058.25,1058.00,1058.25,54,3
06/15/2004,15:42,1058.25,1058.25,1058.00,1058.00,1,1
06/15/2004,15:43,1058.00,1058.25,1058.00,1058.00,5,45
06/15/2004,15:45,1058.25,1058.25,1057.75,1058.00,4,94
06/15/2004,15:46,1058.00,1058.00,1058.00,1058.00,40,0
06/15/2004,15:47,1058.00,1058.00,1058.00,1058.00,89,0
06/15/2004,15:49,1058.25,1058.25,1058.25,1058.25,2,0
06/15/2004,15:50,1058.00,1058.00,1058.00,1058.00,0,69
06/15/2004,15:51,1058.00,1058.00,1058.00,1058.00,0,14
06/15/2004,15:54,1058.25,1058.25,1058.25,1058.25,139,0
06/15/2004,15:55,1058.50,1058.50,1058.25,1058.25,33,1
06/15/2004,15:56,1058.25,1058.25,1058.25,1058.25,0,28
06/15/2004,15:57,1058.25,1058.25,1058.00,1058.25,16,30
06/15/2004,15:58,1058.25,1058.50,1058.25,1058.50,18,0
06/15/2004,15:59,1058.25,1058.25,1058.25,1058.25,0,16
06/15/2004,16:00,1058.25,1058.25,1058.25,1058.25,0,10
06/15/2004,17:01,1058.00,1058.25,1058.00,1058.25,17,6
06/15/2004,17:02,1058.25,1058.25,1058.25,1058.25,1,0
06/15/2004,17:03,1058.50,1058.50,1058.50,1058.50,5,0
06/15/2004,17:04,1058.25,1058.50,1058.25,1058.25,11,4
06/15/2004,17:05,1058.25,1058.25,1058.25,1058.25,0,1
06/15/2004,17:06,1058.25,1058.25,1058.25,1058.25,0,7
06/15/2004,17:08,1058.25,1058.25,1058.25,1058.25,0,2
06/15/2004,17:09,1058.50,1058.50,1058.25,1058.25,18,3
06/15/2004,17:10,1058.25,1058.25,1058.25,1058.25,0,11
06/15/2004,17:11,1058.50,1058.50,1058.50,1058.50,20,0
06/15/2004,17:12,1058.25,1058.25,1058.25,1058.25,0,1
06/15/2004,17:14,1058.25,1058.25,1058.25,1058.25,0,1
06/15/2004,17:18,1058.25,1058.25,1058.25,1058.25,0,16
06/15/2004,17:19,1058.25,1058.50,1058.25,1058.50,25,2
06/15/2004,17:20,1058.25,1058.25,1058.25,1058.25,0,1
06/15/2004,17:22,1058.25,1058.50,1058.25,1058.50,1,2
06/15/2004,17:24,1058.25,1058.25,1058.25,1058.25,0,4
06/15/2004,17:25,1058.25,1058.25,1058.25,1058.25,0,6
06/15/2004,17:28,1058.25,1058.25,1058.25,1058.25,0,4
06/15/2004,17:29,1058.00,1058.00,1058.00,1058.00,0,1
06/15/2004,17:31,1058.25,1058.25,1058.25,1058.25,3,0
06/15/2004,17:33,1058.25,1058.25,1058.25,1058.25,12,0
06/15/2004,17:34,1058.25,1058.25,1058.25,1058.25,1,0
06/15/2004,17:35,1058.25,1058.25,1058.25,1058.25,1,0
06/15/2004,17:36,1058.25,1058.25,1058.25,1058.25,5,0
06/15/2004,17:38,1058.00,1058.00,1058.00,1058.00,0,1
06/15/2004,17:39,1058.00,1058.00,1058.00,1058.00,0,1
06/15/2004,17:40,1058.25,1058.25,1058.25,1058.25,1,0
06/15/2004,17:41,1058.25,1058.25,1058.25,1058.25,23,0
06/15/2004,17:42,1058.25,1058.25,1058.25,1058.25,1,0
06/15/2004,17:45,1058.00,1058.00,1058.00,1058.00,0,1
06/15/2004,17:46,1058.25,1058.25,1058.00,1058.00,1,2
06/15/2004,17:52,1058.25,1058.50,1058.25,1058.50,11,0
06/15/2004,17:54,1058.25,1058.25,1058.25,1058.25,0,1
06/15/2004,17:56,1058.50,1058.50,1058.50,1058.50,58,0
06/15/2004,17:57,1058.50,1058.50,1058.50,1058.50,14,0
06/15/2004,18:01,1058.50,1058.50,1058.50,1058.50,1,0
06/15/2004,18:03,1058.25,1058.25,1058.25,1058.25,0,1
06/15/2004,18:17,1058.25,1058.25,1058.25,1058.25,0,2
06/15/2004,18:23,1058.50,1058.50,1058.50,1058.50,1,0
06/15/2004,18:26,1058.50,1058.50,1058.50,1058.50,1,0
06/15/2004,18:27,1058.50,1058.50,1058.50,1058.50,1,0
06/15/2004,18:28,1058.25,1058.25,1058.25,1058.25,0,21
06/15/2004,18:29,1058.50,1058.50,1058.50,1058.50,1,0
06/15/2004,18:30,1058.25,1058.25,1058.25,1058.25,0,6
06/15/2004,18:35,1058.50,1058.50,1058.50,1058.50,1,0
06/15/2004,18:37,1058.50,1058.50,1058.50,1058.50,2,0
06/15/2004,18:51,1058.50,1058.50,1058.50,1058.50,8,0
06/15/2004,18:55,1058.25,1058.50,1058.25,1058.50,1,1
06/15/2004,18:56,1058.50,1058.50,1058.50,1058.50,3,0
06/15/2004,18:57,1058.50,1058.50,1058.50,1058.50,3,0
06/15/2004,19:06,1058.25,1058.25,1058.25,1058.25,0,1
06/15/2004,19:08,1058.25,1058.25,1058.25,1058.25,0,1
06/15/2004,19:09,1058.50,1058.50,1058.50,1058.50,1,0
06/15/2004,19:10,1058.50,1058.50,1058.50,1058.50,2,0
06/15/2004,19:13,1058.25,1058.25,1058.25,1058.25,0,1
06/15/2004,19:21,1058.25,1058.25,1058.25,1058.25,0,1
06/15/2004,19:23,1058.50,1058.75,1058.50,1058.75,141,0
06/15/2004,19:24,1058.75,1059.00,1058.75,1059.00,27,0
06/15/2004,19:25,1059.00,1059.00,1059.00,1059.00,2,0
06/15/2004,19:26,1059.00,1059.00,1059.00,1059.00,2,0
06/15/2004,19:30,1059.00,1059.00,1059.00,1059.00,1,0
06/15/2004,19:33,1059.00,1059.00,1059.00,1059.00,2,0
06/15/2004,19:34,1059.00,1059.00,1059.00,1059.00,11,0
06/15/2004,19:35,1059.00,1059.00,1058.75,1059.00,3,4
06/15/2004,19:37,1058.75,1058.75,1058.75,1058.75,0,5
06/15/2004,19:38,1058.75,1058.75,1058.75,1058.75,0,1
06/15/2004,19:41,1059.00,1059.00,1059.00,1059.00,2,0
06/15/2004,19:42,1059.00,1059.00,1059.00,1059.00,7,0
06/15/2004,19:43,1058.75,1058.75,1058.75,1058.75,0,1
06/15/2004,19:44,1059.00,1059.00,1059.00,1059.00,2,0
06/15/2004,19:45,1058.75,1059.00,1058.75,1059.00,7,3
06/15/2004,19:48,1059.00,1059.00,1059.00,1059.00,1,0
06/15/2004,19:50,1059.00,1059.00,1059.00,1059.00,8,0
06/15/2004,19:51,1059.00,1059.25,1059.00,1059.00,24,2
06/15/2004,19:52,1059.25,1059.25,1059.00,1059.00,1,2
06/15/2004,19:54,1059.25,1059.25,1059.25,1059.25,4,0
06/15/2004,19:57,1059.25,1059.25,1059.25,1059.25,33,0
06/15/2004,19:58,1059.25,1059.25,1059.25,1059.25,3,0
06/15/2004,20:02,1059.25,1059.25,1059.25,1059.25,6,0
06/15/2004,20:06,1059.50,1059.50,1059.50,1059.50,8,0
06/15/2004,20:07,1059.25,1059.50,1059.25,1059.50,1,1
06/15/2004,20:08,1059.50,1059.50,1059.50,1059.50,1,0
06/15/2004,20:11,1059.50,1059.50,1059.50,1059.50,3,0
06/15/2004,20:14,1059.50,1059.50,1059.50,1059.50,2,0
06/15/2004,20:15,1059.50,1059.50,1059.50,1059.50,3,0
06/15/2004,20:16,1059.50,1059.50,1059.50,1059.50,1,0
06/15/2004,20:20,1059.50,1059.50,1059.50,1059.50,1,0
06/15/2004,20:23,1059.25,1059.25,1059.25,1059.25,0,1
06/15/2004,20:25,1059.50,1059.50,1059.25,1059.25,42,46
06/15/2004,20:26,1059.25,1059.25,1059.25,1059.25,0,4
06/15/2004,20:27,1059.50,1059.50,1059.50,1059.50,1,0
06/15/2004,20:29,1059.50,1059.50,1059.50,1059.50,29,0
06/15/2004,20:31,1059.50,1059.50,1059.50,1059.50,8,0
06/15/2004,20:32,1059.50,1059.50,1059.25,1059.25,31,1
06/15/2004,20:33,1059.50,1059.50,1059.50,1059.50,4,0
06/15/2004,20:34,1059.50,1059.50,1059.50,1059.50,26,0
06/15/2004,20:35,1059.50,1059.50,1059.50,1059.50,12,0
06/15/2004,20:36,1059.50,1059.75,1059.50,1059.75,37,0
06/15/2004,20:37,1059.50,1059.50,1059.50,1059.50,0,6
06/15/2004,20:38,1059.50,1059.50,1059.50,1059.50,0,1
06/15/2004,20:39,1059.25,1059.25,1059.25,1059.25,0,10
06/15/2004,20:41,1059.25,1059.50,1059.25,1059.25,2,8
06/15/2004,20:42,1059.50,1059.50,1059.50,1059.50,10,0
06/15/2004,20:46,1059.25,1059.25,1059.25,1059.25,0,5
06/15/2004,20:47,1059.50,1059.50,1059.50,1059.50,1,0
06/15/2004,20:49,1059.50,1059.50,1059.50,1059.50,13,0
06/15/2004,20:50,1059.75,1059.75,1059.75,1059.75,1,0
06/15/2004,20:51,1059.75,1060.00,1059.75,1060.00,148,0
06/15/2004,20:52,1060.00,1060.00,1060.00,1060.00,6,0
06/15/2004,20:53,1060.00,1060.00,1060.00,1060.00,31,0
06/15/2004,20:54,1060.00,1060.25,1060.00,1060.25,15,0
06/15/2004,20:55,1060.25,1060.25,1060.25,1060.25,125,0
06/15/2004,20:56,1060.00,1060.00,1060.00,1060.00,0,11
06/15/2004,20:57,1060.00,1060.25,1060.00,1060.00,26,2
06/15/2004,20:58,1060.00,1060.00,1059.75,1059.75,0,3
06/15/2004,20:59,1060.00,1060.00,1060.00,1060.00,3,0
06/15/2004,21:00,1060.00,1060.00,1059.75,1059.75,1,6
06/15/2004,21:01,1060.00,1060.00,1060.00,1060.00,44,0
06/15/2004,21:03,1060.00,1060.00,1060.00,1060.00,40,0
06/15/2004,21:04,1060.00,1060.00,1060.00,1060.00,8,0
06/15/2004,21:05,1060.00,1060.00,1060.00,1060.00,4,0
06/15/2004,21:06,1060.00,1060.00,1060.00,1060.00,19,0
06/15/2004,21:07,1060.00,1060.25,1060.00,1060.25,133,0
06/15/2004,21:08,1060.25,1060.25,1060.00,1060.25,4,6
06/15/2004,21:09,1060.00,1060.00,1060.00,1060.00,0,15
06/15/2004,21:11,1060.25,1060.25,1060.25,1060.25,25,0
06/15/2004,21:15,1060.25,1060.25,1060.25,1060.25,1,0
06/15/2004,21:21,1060.25,1060.25,1060.00,1060.00,1,5
06/15/2004,21:22,1060.25,1060.25,1060.25,1060.25,1,0
06/15/2004,21:23,1060.25,1060.25,1060.25,1060.25,2,0
06/15/2004,21:26,1060.00,1060.00,1060.00,1060.00,0,27
06/15/2004,21:34,1060.00,1060.25,1060.00,1060.25,19,3
06/15/2004,21:35,1060.00,1060.00,1060.00,1060.00,0,2
06/15/2004,21:36,1060.25,1060.25,1060.00,1060.00,7,1
06/15/2004,21:37,1060.00,1060.00,1060.00,1060.00,0,2
06/15/2004,21:38,1060.00,1060.00,1060.00,1060.00,0,29
06/15/2004,21:39,1060.00,1060.00,1060.00,1060.00,0,1
06/15/2004,21:41,1060.00,1060.00,1060.00,1060.00,0,50
06/15/2004,21:46,1060.00,1060.00,1060.00,1060.00,0,1
06/15/2004,21:53,1060.25,1060.25,1060.25,1060.25,6,0
06/15/2004,21:54,1060.00,1060.25,1060.00,1060.25,1,1
06/15/2004,21:55,1060.25,1060.25,1060.25,1060.25,102,0
06/15/2004,21:56,1060.25,1060.25,1060.25,1060.25,37,0
06/15/2004,21:57,1060.25,1060.25,1060.25,1060.25,1,0
06/15/2004,21:58,1060.50,1060.50,1060.50,1060.50,6,0
06/15/2004,22:00,1060.25,1060.25,1060.25,1060.25,0,2
06/15/2004,22:03,1060.25,1060.25,1060.25,1060.25,0,11
06/15/2004,22:04,1060.00,1060.00,1060.00,1060.00,0,1
06/15/2004,22:05,1060.00,1060.00,1060.00,1060.00,0,17
06/15/2004,22:06,1060.00,1060.00,1060.00,1060.00,0,2
06/15/2004,22:12,1060.00,1060.00,1060.00,1060.00,0,1
06/15/2004,22:15,1059.75,1059.75,1059.75,1059.75,0,25
06/15/2004,22:18,1059.50,1059.50,1059.50,1059.50,0,2
06/15/2004,22:19,1059.75,1059.75,1059.75,1059.75,1,0
06/15/2004,22:20,1059.75,1059.75,1059.75,1059.75,4,0
06/15/2004,22:24,1059.75,1059.75,1059.75,1059.75,1,0
06/15/2004,22:26,1059.75,1059.75,1059.75,1059.75,3,0
06/15/2004,22:27,1059.75,1059.75,1059.75,1059.75,2,0
06/15/2004,22:29,1059.75,1059.75,1059.75,1059.75,7,0
06/15/2004,22:32,1059.75,1060.00,1059.75,1060.00,30,1
06/15/2004,22:33,1060.00,1060.00,1059.75,1059.75,2,1
06/15/2004,22:39,1060.00,1060.00,1060.00,1060.00,18,0
06/15/2004,22:40,1060.00,1060.00,1060.00,1060.00,3,0
06/15/2004,22:44,1060.00,1060.00,1060.00,1060.00,2,0
06/15/2004,22:45,1060.00,1060.00,1060.00,1060.00,3,0
06/15/2004,22:50,1060.00,1060.00,1060.00,1060.00,3,0
06/15/2004,23:10,1060.00,1060.00,1060.00,1060.00,3,0
06/15/2004,23:12,1060.00,1060.00,1060.00,1060.00,12,0
06/15/2004,23:22,1060.00,1060.00,1060.00,1060.00,7,0
06/15/2004,23:26,1060.25,1060.25,1060.25,1060.25,1,0
06/15/2004,23:28,1060.00,1060.00,1060.00,1060.00,0,1
06/15/2004,23:34,1060.25,1060.25,1060.25,1060.25,2,0
06/15/2004,23:40,1060.00,1060.00,1060.00,1060.00,0,5
06/15/2004,23:41,1060.00,1060.00,1060.00,1060.00,0,1
06/15/2004,23:42,1060.00,1060.00,1060.00,1060.00,0,1
06/15/2004,23:44,1060.25,1060.25,1060.25,1060.25,3,0
06/15/2004,23:46,1060.00,1060.00,1060.00,1060.00,0,2
06/15/2004,23:50,1060.00,1060.00,1060.00,1060.00,0,2
06/15/2004,23:51,1060.00,1060.00,1060.00,1060.00,0,1
06/15/2004,23:53,1060.00,1060.00,1060.00,1060.00,0,2
06/15/2004,23:57,1060.00,1060.00,1060.00,1060.00,0,1
06/15/2004,23:59,1060.00,1060.00,1060.00,1060.00,0,6
06/16/2004,00:02,1060.00,1060.00,1060.00,1060.00,0,2
06/16/2004,00:04,1060.00,1060.00,1060.00,1060.00,0,17
06/16/2004,00:08,1060.25,1060.25,1060.00,1060.00,2,5
06/16/2004,00:13,1059.75,1059.75,1059.75,1059.75,0,5
06/16/2004,00:18,1060.00,1060.00,1060.00,1060.00,25,0
06/16/2004,00:19,1060.00,1060.00,1060.00,1060.00,2,0
06/16/2004,00:20,1060.00,1060.25,1060.00,1060.25,4,0
06/16/2004,00:50,1060.25,1060.25,1060.25,1060.25,2,0
06/16/2004,00:51,1060.00,1060.00,1060.00,1060.00,0,4
06/16/2004,00:52,1060.00,1060.00,1059.75,1059.75,0,2
06/16/2004,00:54,1060.00,1060.00,1060.00,1060.00,1,0
06/16/2004,01:02,1060.00,1060.00,1060.00,1060.00,10,0
06/16/2004,01:09,1060.00,1060.00,1060.00,1060.00,6,0
06/16/2004,01:10,1060.00,1060.00,1060.00,1060.00,2,0
06/16/2004,01:12,1060.00,1060.00,1060.00,1060.00,4,0
06/16/2004,01:13,1060.25,1060.25,1060.25,1060.25,5,0
06/16/2004,01:14,1060.00,1060.00,1060.00,1060.00,0,26
06/16/2004,01:15,1060.00,1060.00,1060.00,1060.00,0,20
06/16/2004,01:16,1060.00,1060.00,1060.00,1060.00,0,5
06/16/2004,01:19,1060.00,1060.00,1060.00,1060.00,0,2
06/16/2004,01:22,1059.75,1059.75,1059.75,1059.75,0,70
06/16/2004,01:23,1059.50,1059.50,1059.50,1059.50,0,1
06/16/2004,01:25,1059.50,1059.50,1059.50,1059.50,0,1
06/16/2004,01:27,1059.75,1059.75,1059.75,1059.75,1,0
06/16/2004,01:30,1059.75,1059.75,1059.75,1059.75,4,0
06/16/2004,01:31,1059.75,1059.75,1059.50,1059.50,6,2
06/16/2004,01:33,1059.75,1059.75,1059.75,1059.75,5,0
06/16/2004,01:34,1059.50,1059.50,1059.50,1059.50,0,30
06/16/2004,01:35,1059.50,1059.50,1059.50,1059.50,0,1
06/16/2004,01:36,1059.75,1059.75,1059.75,1059.75,1,0
06/16/2004,01:37,1059.50,1059.50,1059.50,1059.50,0,20
06/16/2004,01:39,1059.50,1059.50,1059.50,1059.50,0,3
06/16/2004,01:41,1059.50,1059.50,1059.50,1059.50,0,1
06/16/2004,01:44,1059.50,1059.50,1059.50,1059.50,0,1
06/16/2004,01:46,1059.50,1059.50,1059.50,1059.50,0,1
06/16/2004,01:50,1059.50,1059.50,1059.50,1059.50,0,1
06/16/2004,01:54,1059.50,1059.50,1059.50,1059.50,0,1
06/16/2004,01:55,1059.50,1059.50,1059.50,1059.50,0,1
06/16/2004,02:01,1059.75,1059.75,1059.50,1059.75,46,80
06/16/2004,02:02,1059.75,1060.00,1059.75,1059.75,8,43
06/16/2004,02:03,1059.75,1059.75,1059.75,1059.75,0,21
06/16/2004,02:04,1059.75,1059.75,1059.75,1059.75,0,6
06/16/2004,02:05,1059.50,1059.50,1059.50,1059.50,0,1
06/16/2004,02:06,1059.50,1059.50,1059.50,1059.50,0,26
06/16/2004,02:07,1059.50,1059.50,1059.25,1059.50,70,90
06/16/2004,02:08,1059.50,1059.50,1059.50,1059.50,1,0
06/16/2004,02:09,1059.50,1059.50,1059.50,1059.50,72,0
06/16/2004,02:10,1059.75,1059.75,1059.50,1059.50,1,2
06/16/2004,02:11,1059.50,1059.50,1059.50,1059.50,0,54
06/16/2004,02:12,1059.50,1059.50,1059.25,1059.25,0,37
06/16/2004,02:13,1059.25,1059.25,1059.00,1059.00,5,209
06/16/2004,02:14,1059.00,1059.25,1059.00,1059.00,12,24
06/16/2004,02:15,1059.00,1059.00,1059.00,1059.00,0,93
06/16/2004,02:16,1059.00,1059.00,1059.00,1059.00,0,29
06/16/2004,02:17,1059.00,1059.00,1059.00,1059.00,0,26
06/16/2004,02:18,1059.00,1059.00,1059.00,1059.00,0,55
06/16/2004,02:20,1059.00,1059.00,1059.00,1059.00,0,38
06/16/2004,02:21,1059.00,1059.00,1059.00,1059.00,0,30
06/16/2004,02:22,1058.75,1058.75,1058.75,1058.75,0,92
06/16/2004,02:23,1059.00,1059.00,1059.00,1059.00,69,0
06/16/2004,02:24,1059.00,1059.00,1059.00,1059.00,25,0
06/16/2004,02:25,1059.00,1059.00,1059.00,1059.00,48,0
06/16/2004,02:26,1059.00,1059.00,1059.00,1059.00,22,0
06/16/2004,02:27,1059.00,1059.00,1058.75,1058.75,2,2
06/16/2004,02:28,1058.75,1058.75,1058.75,1058.75,0,21
06/16/2004,02:29,1058.75,1058.75,1058.75,1058.75,0,120
06/16/2004,02:30,1059.00,1059.00,1059.00,1059.00,68,0
06/16/2004,02:31,1059.00,1059.00,1059.00,1059.00,7,0
06/16/2004,02:32,1058.75,1058.75,1058.75,1058.75,0,26
06/16/2004,02:33,1058.50,1058.50,1058.50,1058.50,0,14
06/16/2004,02:34,1058.75,1058.75,1058.75,1058.75,49,0
06/16/2004,02:35,1059.00,1059.00,1058.75,1058.75,40,19
06/16/2004,02:36,1059.00,1059.00,1059.00,1059.00,22,0
06/16/2004,02:37,1059.00,1059.25,1059.00,1059.25,77,0
06/16/2004,02:38,1059.25,1059.25,1059.25,1059.25,18,0
06/16/2004,02:39,1059.25,1059.25,1059.25,1059.25,11,0
06/16/2004,02:40,1059.25,1059.25,1059.25,1059.25,12,0
06/16/2004,02:41,1059.50,1059.50,1059.50,1059.50,2,0
06/16/2004,02:42,1059.50,1059.50,1059.50,1059.50,68,0
06/16/2004,02:43,1059.75,1059.75,1059.50,1059.50,47,2
06/16/2004,02:44,1059.50,1059.50,1059.50,1059.50,0,1
06/16/2004,02:45,1059.75,1060.00,1059.75,1059.75,72,114
06/16/2004,02:46,1059.75,1059.75,1059.75,1059.75,0,46
06/16/2004,02:47,1059.75,1059.75,1059.75,1059.75,0,41
06/16/2004,02:48,1059.75,1059.75,1059.75,1059.75,0,19
06/16/2004,02:49,1059.75,1059.75,1059.75,1059.75,0,3
06/16/2004,02:50,1059.50,1059.50,1059.50,1059.50,0,62
06/16/2004,02:51,1059.25,1059.50,1059.25,1059.50,18,52
06/16/2004,02:52,1059.50,1059.50,1059.50,1059.50,20,0
06/16/2004,02:53,1059.50,1059.50,1059.50,1059.50,100,0
06/16/2004,02:54,1059.75,1059.75,1059.75,1059.75,25,0
06/16/2004,02:55,1059.75,1059.75,1059.75,1059.75,6,0
06/16/2004,02:56,1059.75,1059.75,1059.75,1059.75,19,0
06/16/2004,02:57,1059.50,1059.50,1059.50,1059.50,0,3
06/16/2004,02:58,1059.75,1059.75,1059.50,1059.50,24,14
06/16/2004,02:59,1059.25,1059.25,1059.25,1059.25,0,25
06/16/2004,03:00,1059.25,1059.25,1059.00,1059.00,0,11
06/16/2004,03:01,1059.00,1059.00,1059.00,1059.00,0,28
06/16/2004,03:03,1059.25,1059.25,1059.25,1059.25,24,0
06/16/2004,03:04,1059.25,1059.50,1059.25,1059.50,3,0
06/16/2004,03:05,1059.75,1060.00,1059.75,1060.00,33,0
06/16/2004,03:06,1060.00,1060.00,1060.00,1060.00,10,0
06/16/2004,03:07,1060.00,1060.00,1060.00,1060.00,24,0
06/16/2004,03:08,1060.00,1060.00,1060.00,1060.00,43,0
06/16/2004,03:09,1060.25,1060.25,1060.25,1060.25,103,0
06/16/2004,03:10,1060.25,1060.50,1060.25,1060.50,36,0
06/16/2004,03:12,1060.25,1060.50,1060.25,1060.50,11,1
06/16/2004,03:13,1060.50,1060.50,1060.25,1060.25,3,107
06/16/2004,03:14,1060.25,1060.25,1060.25,1060.25,0,65
06/16/2004,03:15,1060.25,1060.25,1060.25,1060.25,0,22
06/16/2004,03:16,1060.50,1060.50,1060.25,1060.50,53,3
06/16/2004,03:17,1060.25,1060.75,1060.25,1060.75,117,40
06/16/2004,03:18,1060.75,1060.75,1060.75,1060.75,76,0
06/16/2004,03:19,1060.75,1061.00,1060.75,1060.75,26,6
06/16/2004,03:20,1060.75,1061.25,1060.75,1061.00,50,11
06/16/2004,03:21,1061.25,1061.25,1061.00,1061.00,230,1
06/16/2004,03:22,1061.00,1061.00,1061.00,1061.00,0,14
06/16/2004,03:23,1061.25,1061.25,1061.25,1061.25,149,0
06/16/2004,03:24,1061.25,1061.25,1061.25,1061.25,97,0
06/16/2004,03:25,1061.25,1061.25,1061.25,1061.25,20,0
06/16/2004,03:26,1061.00,1061.25,1061.00,1061.00,5,119
06/16/2004,03:27,1060.75,1060.75,1060.75,1060.75,0,4
06/16/2004,03:28,1061.00,1061.00,1061.00,1061.00,109,0
06/16/2004,03:29,1061.00,1061.00,1061.00,1061.00,7,0
06/16/2004,03:30,1061.00,1061.00,1061.00,1061.00,35,0
06/16/2004,03:31,1061.00,1061.00,1061.00,1061.00,45,0
06/16/2004,03:32,1061.00,1061.00,1061.00,1061.00,2,0
06/16/2004,03:33,1061.00,1061.00,1061.00,1061.00,2,0
06/16/2004,03:34,1061.00,1061.00,1061.00,1061.00,4,0
06/16/2004,03:35,1061.00,1061.00,1061.00,1061.00,1,0
06/16/2004,03:37,1061.25,1061.25,1061.25,1061.25,87,0
06/16/2004,03:38,1061.25,1061.25,1061.25,1061.25,4,0
06/16/2004,03:39,1061.25,1061.50,1061.25,1061.50,170,2
06/16/2004,03:40,1061.50,1061.75,1061.50,1061.50,88,41
06/16/2004,03:41,1061.75,1061.75,1061.50,1061.50,1,5
06/16/2004,03:42,1061.75,1062.00,1061.75,1061.75,131,2
06/16/2004,03:43,1061.75,1061.75,1061.75,1061.75,0,7
06/16/2004,03:44,1061.75,1062.00,1061.75,1062.00,20,1
06/16/2004,03:45,1062.00,1062.25,1062.00,1062.00,81,7
06/16/2004,03:46,1062.00,1062.00,1062.00,1062.00,0,10
06/16/2004,03:47,1062.25,1062.25,1062.00,1062.25,11,1
06/16/2004,03:48,1062.25,1062.25,1062.25,1062.25,12,0
06/16/2004,03:49,1062.25,1062.50,1062.25,1062.25,107,60
06/16/2004,03:50,1062.25,1062.50,1062.00,1062.00,1,54
06/16/2004,03:51,1062.25,1062.25,1062.00,1062.25,80,22
06/16/2004,03:52,1062.00,1062.00,1062.00,1062.00,0,1
06/16/2004,03:53,1062.00,1062.00,1062.00,1062.00,0,45
06/16/2004,03:54,1062.00,1062.00,1062.00,1062.00,0,5
06/16/2004,03:55,1062.00,1062.00,1061.75,1061.75,0,4
06/16/2004,03:56,1061.75,1061.75,1061.75,1061.75,0,7
06/16/2004,04:00,1062.00,1062.00,1062.00,1062.00,6,0
06/16/2004,04:01,1062.00,1062.00,1062.00,1062.00,9,0
06/16/2004,04:02,1062.00,1062.00,1062.00,1062.00,8,0
06/16/2004,04:03,1062.00,1062.00,1062.00,1062.00,1,0
06/16/2004,04:04,1062.00,1062.25,1062.00,1062.25,66,0
06/16/2004,04:05,1062.25,1062.25,1062.25,1062.25,6,0
06/16/2004,04:06,1062.50,1062.50,1062.25,1062.25,1,15
06/16/2004,04:07,1062.50,1062.50,1062.50,1062.50,2,0
06/16/2004,04:08,1062.25,1062.25,1062.25,1062.25,0,11
06/16/2004,04:09,1062.25,1062.25,1062.25,1062.25,0,6
06/16/2004,04:10,1062.25,1062.25,1062.25,1062.25,0,1
06/16/2004,04:12,1062.25,1062.25,1062.25,1062.25,0,2
06/16/2004,04:14,1062.25,1062.25,1062.25,1062.25,0,50
06/16/2004,04:15,1062.25,1062.25,1062.25,1062.25,0,15
06/16/2004,04:16,1062.25,1062.25,1062.25,1062.25,0,21
06/16/2004,04:17,1062.25,1062.25,1062.25,1062.25,0,12
06/16/2004,04:18,1062.00,1062.00,1062.00,1062.00,0,2
06/16/2004,04:19,1062.00,1062.00,1062.00,1062.00,0,41
06/16/2004,04:20,1062.00,1062.00,1062.00,1062.00,0,20
06/16/2004,04:21,1062.00,1062.25,1062.00,1062.25,1,1
06/16/2004,04:22,1062.00,1062.00,1062.00,1062.00,0,9
06/16/2004,04:23,1062.00,1062.00,1061.75,1062.00,10,7
06/16/2004,04:24,1062.00,1062.00,1062.00,1062.00,27,0
06/16/2004,04:25,1062.00,1062.00,1061.75,1061.75,35,120
06/16/2004,04:26,1061.50,1061.50,1061.50,1061.50,0,5
06/16/2004,04:27,1061.50,1061.50,1061.50,1061.50,0,21
06/16/2004,04:28,1061.50,1061.75,1061.50,1061.75,7,112
06/16/2004,04:29,1061.50,1061.75,1061.50,1061.75,2,4
06/16/2004,04:30,1061.75,1062.00,1061.50,1062.00,23,12
06/16/2004,04:31,1061.75,1061.75,1061.50,1061.50,2,15
06/16/2004,04:32,1061.75,1062.00,1061.50,1061.75,78,14
06/16/2004,04:33,1061.75,1061.75,1061.75,1061.75,10,0
06/16/2004,04:34,1061.50,1061.50,1061.50,1061.50,0,1
06/16/2004,04:36,1061.75,1061.75,1061.50,1061.75,3,3
06/16/2004,04:39,1061.75,1061.75,1061.75,1061.75,20,0
06/16/2004,04:40,1061.75,1061.75,1061.75,1061.75,18,0
06/16/2004,04:41,1061.75,1062.25,1061.75,1062.25,37,0
06/16/2004,04:42,1062.00,1062.00,1062.00,1062.00,0,66
06/16/2004,04:44,1062.00,1062.00,1061.75,1061.75,0,7
06/16/2004,04:45,1061.75,1061.75,1061.75,1061.75,0,80
06/16/2004,04:46,1061.75,1061.75,1061.75,1061.75,0,44
06/16/2004,04:47,1061.75,1061.75,1061.75,1061.75,0,38
06/16/2004,04:48,1061.75,1061.75,1061.75,1061.75,0,18
06/16/2004,04:50,1061.50,1061.75,1061.50,1061.75,25,4
06/16/2004,04:52,1061.75,1061.75,1061.75,1061.75,1,0
06/16/2004,04:56,1061.75,1061.75,1061.75,1061.75,2,0
06/16/2004,04:57,1061.75,1061.75,1061.75,1061.75,2,0
06/16/2004,04:58,1061.50,1061.50,1061.50,1061.50,0,34
06/16/2004,04:59,1061.50,1061.50,1061.50,1061.50,0,11
06/16/2004,05:00,1061.50,1061.50,1061.50,1061.50,0,2
06/16/2004,05:01,1061.75,1061.75,1061.50,1061.50,1,3
06/16/2004,05:02,1061.50,1061.50,1061.50,1061.50,0,4
06/16/2004,05:03,1061.25,1061.50,1061.25,1061.50,1,1
06/16/2004,05:04,1061.25,1061.50,1061.25,1061.50,5,1
06/16/2004,05:05,1061.50,1061.50,1061.50,1061.50,2,0
06/16/2004,05:06,1061.75,1061.75,1061.50,1061.50,2,28
06/16/2004,05:07,1061.50,1061.50,1061.50,1061.50,0,21
06/16/2004,05:08,1061.75,1061.75,1061.50,1061.75,51,2
06/16/2004,05:09,1061.75,1061.75,1061.75,1061.75,5,0
06/16/2004,05:10,1061.75,1061.75,1061.75,1061.75,23,0
06/16/2004,05:11,1061.75,1061.75,1061.75,1061.75,1,0
06/16/2004,05:12,1061.75,1061.75,1061.75,1061.75,1,0
06/16/2004,05:14,1061.50,1061.50,1061.50,1061.50,0,47
06/16/2004,05:16,1061.75,1061.75,1061.75,1061.75,11,0
06/16/2004,05:18,1061.75,1062.00,1061.75,1062.00,45,0
06/16/2004,05:19,1061.75,1061.75,1061.75,1061.75,0,23
06/16/2004,05:20,1062.00,1062.00,1061.75,1062.00,7,18
06/16/2004,05:22,1062.00,1062.00,1061.75,1061.75,25,7
06/16/2004,05:23,1062.00,1062.00,1061.75,1061.75,20,1
06/16/2004,05:24,1062.00,1062.00,1061.75,1061.75,2,5
06/16/2004,05:25,1061.75,1062.00,1061.75,1062.00,5,1
06/16/2004,05:26,1062.00,1062.00,1062.00,1062.00,7,0
06/16/2004,05:28,1062.00,1062.00,1061.75,1062.00,81,20
06/16/2004,05:29,1062.00,1062.25,1062.00,1062.25,191,0
06/16/2004,05:30,1062.25,1062.25,1062.25,1062.25,71,0
06/16/2004,05:31,1062.25,1062.25,1062.25,1062.25,34,0
06/16/2004,05:32,1062.25,1062.50,1062.25,1062.50,114,3
06/16/2004,05:33,1062.50,1062.75,1062.50,1062.50,129,4
06/16/2004,05:34,1062.50,1062.75,1062.50,1062.75,51,41
06/16/2004,05:35,1062.75,1062.75,1062.50,1062.50,1,3
06/16/2004,05:36,1062.50,1062.50,1062.50,1062.50,0,45
06/16/2004,05:38,1062.50,1062.50,1062.25,1062.25,0,7
06/16/2004,05:39,1062.50,1062.50,1062.50,1062.50,25,0
06/16/2004,05:40,1062.25,1062.50,1062.25,1062.25,25,6
06/16/2004,05:41,1062.25,1062.25,1062.25,1062.25,0,1
06/16/2004,05:42,1062.25,1062.50,1062.25,1062.25,5,7
06/16/2004,05:44,1062.25,1062.50,1062.00,1062.25,24,41
06/16/2004,05:45,1062.25,1062.25,1061.75,1061.75,0,138
06/16/2004,05:46,1062.00,1062.00,1061.75,1061.75,2,80
06/16/2004,05:47,1061.50,1061.50,1061.25,1061.25,0,159
06/16/2004,05:48,1061.25,1061.25,1061.25,1061.25,0,69
06/16/2004,05:49,1061.50,1061.50,1061.50,1061.50,21,0
06/16/2004,05:50,1061.50,1061.50,1061.50,1061.50,3,0
06/16/2004,05:51,1061.50,1061.50,1061.25,1061.25,1,2
06/16/2004,05:54,1061.25,1061.25,1061.25,1061.25,0,26
06/16/2004,05:55,1061.25,1061.25,1061.25,1061.25,0,4
06/16/2004,05:56,1061.50,1061.50,1061.25,1061.50,2,1
06/16/2004,05:57,1061.25,1061.25,1061.25,1061.25,0,1
06/16/2004,05:58,1061.50,1061.50,1061.25,1061.25,1,2
06/16/2004,06:00,1061.25,1061.25,1061.25,1061.25,0,3
06/16/2004,06:01,1061.50,1061.50,1061.25,1061.25,1,60
06/16/2004,06:02,1061.25,1061.50,1061.25,1061.50,2,2
06/16/2004,06:03,1061.25,1061.25,1061.25,1061.25,0,3
06/16/2004,06:04,1061.25,1061.25,1061.25,1061.25,0,6
06/16/2004,06:05,1061.25,1061.50,1061.25,1061.50,3,3
06/16/2004,06:06,1061.50,1061.50,1061.25,1061.25,1,39
06/16/2004,06:07,1061.25,1061.25,1061.25,1061.25,0,74
06/16/2004,06:08,1061.00,1061.50,1061.00,1061.50,2,1
06/16/2004,06:09,1061.25,1061.25,1061.00,1061.00,0,3
06/16/2004,06:10,1061.25,1061.25,1061.25,1061.25,12,0
06/16/2004,06:11,1061.25,1061.25,1061.25,1061.25,16,0
06/16/2004,06:12,1061.25,1061.25,1061.25,1061.25,1,0
06/16/2004,06:13,1061.25,1061.25,1061.25,1061.25,42,0
06/16/2004,06:14,1061.25,1061.25,1061.25,1061.25,10,0
06/16/2004,06:15,1061.25,1061.25,1061.25,1061.25,20,0
06/16/2004,06:16,1061.25,1061.25,1061.25,1061.25,2,0
06/16/2004,06:18,1061.25,1061.25,1061.25,1061.25,2,0
06/16/2004,06:20,1061.00,1061.25,1061.00,1061.25,15,1
06/16/2004,06:21,1061.25,1061.25,1061.25,1061.25,57,0
06/16/2004,06:22,1061.25,1061.25,1061.25,1061.25,33,0
06/16/2004,06:23,1061.25,1061.25,1061.00,1061.00,3,1
06/16/2004,06:24,1061.25,1061.25,1061.25,1061.25,1,0
06/16/2004,06:25,1061.25,1061.25,1061.25,1061.25,3,0
06/16/2004,06:26,1061.25,1061.25,1061.00,1061.00,1,165
06/16/2004,06:27,1060.75,1060.75,1060.75,1060.75,0,9
06/16/2004,06:28,1061.00,1061.00,1061.00,1061.00,68,0
06/16/2004,06:29,1061.00,1061.00,1061.00,1061.00,69,0
06/16/2004,06:30,1061.00,1061.00,1060.75,1060.75,30,1
06/16/2004,06:31,1061.00,1061.25,1061.00,1061.25,24,12
06/16/2004,06:32,1061.00,1061.00,1061.00,1061.00,0,2
06/16/2004,06:33,1061.00,1061.00,1061.00,1061.00,0,2
06/16/2004,06:34,1061.00,1061.00,1061.00,1061.00,0,5
06/16/2004,06:35,1061.00,1061.00,1060.75,1061.00,13,13
06/16/2004,06:36,1061.00,1061.00,1061.00,1061.00,7,0
06/16/2004,06:37,1061.00,1061.00,1061.00,1061.00,41,0
06/16/2004,06:43,1061.25,1061.25,1061.25,1061.25,10,0
06/16/2004,06:44,1061.25,1061.25,1061.00,1061.25,344,1
06/16/2004,06:45,1061.25,1061.25,1061.00,1061.00,116,39
06/16/2004,06:46,1061.00,1061.00,1061.00,1061.00,0,1
06/16/2004,06:47,1061.25,1061.25,1061.00,1061.00,2,21
06/16/2004,06:48,1061.00,1061.00,1061.00,1061.00,0,1
06/16/2004,06:49,1061.00,1061.00,1061.00,1061.00,0,1
06/16/2004,06:50,1061.00,1061.00,1061.00,1061.00,0,5
06/16/2004,06:51,1061.00,1061.00,1061.00,1061.00,0,5
06/16/2004,06:53,1060.75,1061.00,1060.75,1061.00,110,4
06/16/2004,06:54,1061.00,1061.00,1060.75,1061.00,52,1
06/16/2004,06:55,1061.00,1061.00,1060.75,1060.75,5,2
06/16/2004,06:56,1060.75,1061.00,1060.75,1061.00,1,1
06/16/2004,06:57,1060.75,1061.00,1060.75,1060.75,2,30
06/16/2004,06:59,1060.75,1060.75,1060.75,1060.75,0,40
06/16/2004,07:00,1060.75,1061.00,1060.75,1061.00,5,1
06/16/2004,07:01,1060.75,1060.75,1060.75,1060.75,0,73
06/16/2004,07:02,1060.75,1061.00,1060.75,1061.00,127,5
06/16/2004,07:03,1061.00,1061.25,1061.00,1061.25,210,2
06/16/2004,07:04,1061.25,1061.25,1061.25,1061.25,53,0
06/16/2004,07:06,1061.25,1061.25,1061.00,1061.00,1,5
06/16/2004,07:07,1061.25,1061.25,1061.25,1061.25,1,0
06/16/2004,07:09,1061.00,1061.00,1060.75,1061.00,2,95
06/16/2004,07:10,1061.00,1061.00,1060.75,1061.00,7,1
06/16/2004,07:12,1061.00,1061.00,1060.75,1061.00,6,5
06/16/2004,07:13,1061.00,1061.00,1061.00,1061.00,43,0
06/16/2004,07:14,1061.00,1061.00,1061.00,1061.00,2,0
06/16/2004,07:15,1061.25,1061.25,1061.00,1061.00,8,10
06/16/2004,07:16,1061.00,1061.25,1061.00,1061.25,133,1
06/16/2004,07:17,1061.00,1061.25,1061.00,1061.25,7,9
06/16/2004,07:18,1061.25,1061.25,1061.00,1061.00,1,6
06/16/2004,07:19,1061.25,1061.25,1061.00,1061.00,1,15
06/16/2004,07:20,1061.25,1061.25,1061.00,1061.00,29,41
06/16/2004,07:21,1061.00,1061.00,1061.00,1061.00,0,10
06/16/2004,07:22,1061.00,1061.00,1061.00,1061.00,0,113
06/16/2004,07:23,1061.00,1061.00,1061.00,1061.00,0,21
06/16/2004,07:24,1061.00,1061.25,1061.00,1061.00,26,107
06/16/2004,07:25,1061.00,1061.00,1061.00,1061.00,0,38
06/16/2004,07:26,1061.00,1061.00,1061.00,1061.00,0,1
06/16/2004,07:27,1061.00,1061.00,1061.00,1061.00,0,6
06/16/2004,07:28,1061.00,1061.25,1061.00,1061.25,2,27
06/16/2004,07:29,1061.00,1061.00,1060.75,1061.00,3,72
06/16/2004,07:30,1061.00,1061.00,1060.75,1060.75,21,39
06/16/2004,07:31,1060.75,1061.00,1060.75,1061.00,52,6
06/16/2004,07:32,1061.00,1061.25,1061.00,1061.00,34,33
06/16/2004,07:33,1061.00,1061.00,1061.00,1061.00,0,72
06/16/2004,07:34,1061.25,1061.25,1061.00,1061.25,6,3
06/16/2004,07:35,1061.00,1061.25,1061.00,1061.25,1,3
06/16/2004,07:36,1061.25,1061.25,1061.25,1061.25,2,0
06/16/2004,07:37,1061.00,1061.00,1060.75,1060.75,0,163
06/16/2004,07:38,1061.00,1061.00,1061.00,1061.00,1,0
06/16/2004,07:39,1060.75,1060.75,1060.50,1060.75,54,78
06/16/2004,07:40,1060.75,1060.75,1060.75,1060.75,13,0
06/16/2004,07:41,1060.75,1060.75,1060.50,1060.50,25,80
06/16/2004,07:42,1060.50,1060.50,1060.25,1060.50,12,30
06/16/2004,07:43,1060.25,1060.25,1060.00,1060.25,41,55
06/16/2004,07:44,1060.25,1060.50,1060.25,1060.50,21,0
06/16/2004,07:45,1060.25,1060.25,1060.00,1060.00,0,37
06/16/2004,07:46,1060.00,1060.25,1060.00,1060.00,11,71
06/16/2004,07:47,1060.25,1060.25,1059.75,1060.00,6,117
06/16/2004,07:48,1060.00,1060.00,1059.75,1059.75,5,6
06/16/2004,07:49,1060.00,1060.00,1059.75,1059.75,3,2
06/16/2004,07:50,1059.75,1060.00,1059.75,1060.00,18,7
06/16/2004,07:51,1060.00,1060.00,1059.50,1059.75,109,287
06/16/2004,07:52,1059.75,1059.75,1059.75,1059.75,28,0
06/16/2004,07:53,1059.75,1059.75,1059.75,1059.75,38,0
06/16/2004,07:54,1059.75,1059.75,1059.50,1059.50,79,1
06/16/2004,07:55,1059.50,1059.75,1059.25,1059.25,5,338
06/16/2004,07:56,1059.25,1059.50,1059.25,1059.50,4,38
06/16/2004,07:57,1059.50,1059.50,1058.75,1059.00,25,448
06/16/2004,07:58,1059.00,1059.25,1058.75,1059.00,270,18
06/16/2004,07:59,1059.25,1059.25,1058.75,1058.75,3,93
06/16/2004,08:00,1059.00,1059.00,1059.00,1059.00,7,0
06/16/2004,08:01,1059.00,1059.00,1059.00,1059.00,154,0
06/16/2004,08:02,1058.75,1059.00,1058.75,1058.75,9,2
06/16/2004,08:03,1059.00,1059.00,1058.75,1058.75,16,6
06/16/2004,08:04,1058.75,1059.00,1058.75,1059.00,307,52
06/16/2004,08:05,1059.00,1059.25,1059.00,1059.00,37,1
06/16/2004,08:06,1059.25,1059.25,1059.25,1059.25,7,0
06/16/2004,08:07,1059.25,1059.25,1059.00,1059.00,3,1
06/16/2004,08:08,1059.25,1059.25,1058.75,1059.00,52,174
06/16/2004,08:09,1059.00,1059.25,1059.00,1059.00,37,23
06/16/2004,08:10,1059.00,1059.00,1058.75,1058.75,10,449
06/16/2004,08:11,1058.75,1059.00,1058.75,1058.75,10,156
06/16/2004,08:12,1058.75,1059.25,1058.75,1059.25,178,134
06/16/2004,08:13,1059.25,1059.25,1059.25,1059.25,165,0
06/16/2004,08:14,1059.25,1059.50,1059.25,1059.50,241,0
06/16/2004,08:15,1059.50,1059.50,1059.25,1059.25,28,116
06/16/2004,08:16,1059.25,1059.50,1059.00,1059.00,20,295
06/16/2004,08:17,1059.00,1059.25,1059.00,1059.25,29,77
06/16/2004,08:18,1059.25,1059.25,1059.00,1059.00,24,104
06/16/2004,08:19,1059.00,1059.25,1058.75,1059.00,29,179
06/16/2004,08:20,1059.00,1059.00,1059.00,1059.00,16,0
06/16/2004,08:21,1059.00,1059.00,1059.00,1059.00,17,0
06/16/2004,08:22,1059.00,1059.00,1058.75,1059.00,26,3
06/16/2004,08:23,1059.00,1059.00,1058.75,1059.00,50,1
06/16/2004,08:24,1059.00,1059.00,1058.75,1058.75,16,766
06/16/2004,08:25,1058.75,1058.75,1058.50,1058.75,26,249
06/16/2004,08:26,1058.50,1058.75,1058.50,1058.75,26,3
06/16/2004,08:27,1058.50,1058.75,1058.50,1058.75,39,1
06/16/2004,08:28,1058.75,1058.75,1058.50,1058.50,10,145
06/16/2004,08:29,1058.50,1058.75,1058.50,1058.50,114,31
06/16/2004,08:30,1058.75,1059.25,1058.50,1059.00,1576,44
06/16/2004,08:31,1059.25,1059.25,1058.50,1058.75,1965,2189
06/16/2004,08:32,1058.75,1058.75,1058.25,1058.75,967,2396
06/16/2004,08:33,1058.75,1059.00,1058.00,1058.25,1961,1496
06/16/2004,08:34,1058.00,1058.50,1058.00,1058.25,692,1283
06/16/2004,08:35,1058.50,1058.75,1058.00,1058.00,1264,1353
06/16/2004,08:36,1058.00,1058.25,1057.50,1057.75,1058,2545
06/16/2004,08:37,1058.00,1058.50,1057.75,1058.25,2092,1250
06/16/2004,08:38,1058.25,1058.75,1058.25,1058.75,950,511
06/16/2004,08:39,1058.75,1058.75,1058.00,1058.25,1591,1937
06/16/2004,08:40,1058.50,1058.50,1058.00,1058.25,446,445
06/16/2004,08:41,1058.25,1058.50,1057.75,1058.00,681,2289
06/16/2004,08:42,1058.00,1058.00,1057.50,1057.50,919,1520
06/16/2004,08:43,1057.75,1058.00,1057.50,1058.00,790,320
06/16/2004,08:44,1058.00,1058.25,1057.50,1057.75,1057,2055
06/16/2004,08:45,1057.75,1058.00,1057.50,1057.75,947,786
06/16/2004,08:46,1057.75,1058.00,1057.75,1058.00,610,503
06/16/2004,08:47,1057.75,1057.75,1057.00,1057.75,1365,2278
06/16/2004,08:48,1057.75,1057.75,1057.50,1057.50,183,741
06/16/2004,08:49,1057.50,1057.50,1057.00,1057.00,88,981
06/16/2004,08:50,1057.25,1057.25,1056.25,1056.25,1041,4713
06/16/2004,08:51,1056.25,1056.75,1056.25,1056.75,1261,962
06/16/2004,08:52,1056.75,1057.00,1056.50,1057.00,2675,415
06/16/2004,08:53,1056.75,1057.25,1056.50,1056.75,1234,1259
06/16/2004,08:54,1056.75,1056.75,1055.75,1056.25,819,4074
06/16/2004,08:55,1056.25,1056.50,1056.00,1056.50,2391,719
06/16/2004,08:56,1056.50,1057.00,1056.25,1057.00,961,315
06/16/2004,08:57,1056.75,1057.00,1056.50,1056.50,449,798
06/16/2004,08:58,1056.50,1056.75,1056.25,1056.25,530,1001
06/16/2004,08:59,1056.25,1056.75,1056.25,1056.50,336,312
06/16/2004,09:00,1056.25,1056.75,1056.25,1056.75,782,96
06/16/2004,09:01,1056.75,1057.00,1056.50,1056.75,899,278
06/16/2004,09:02,1056.75,1057.00,1056.75,1057.00,873,285
06/16/2004,09:03,1057.00,1057.25,1056.75,1057.00,1706,1592
06/16/2004,09:04,1057.00,1057.00,1056.50,1056.75,1236,2625
06/16/2004,09:05,1056.75,1056.75,1056.00,1056.50,1332,1209
06/16/2004,09:06,1056.50,1057.25,1056.25,1057.25,1791,1284
06/16/2004,09:07,1057.00,1057.75,1057.00,1057.50,2429,510
06/16/2004,09:08,1057.50,1057.50,1057.00,1057.50,163,857
06/16/2004,09:09,1057.25,1057.75,1057.25,1057.25,1127,898
06/16/2004,09:10,1057.00,1057.25,1056.75,1057.00,483,917
06/16/2004,09:11,1057.00,1057.25,1056.75,1057.25,535,127
06/16/2004,09:12,1057.25,1057.25,1057.00,1057.25,127,88
06/16/2004,09:13,1057.25,1057.25,1056.75,1056.75,85,672
06/16/2004,09:14,1057.00,1057.50,1056.75,1057.25,1244,437
06/16/2004,09:15,1057.00,1057.25,1056.75,1057.00,220,368
06/16/2004,09:16,1057.00,1057.25,1056.75,1056.75,443,1496
06/16/2004,09:17,1056.75,1057.25,1056.75,1057.25,1072,98
06/16/2004,09:18,1057.00,1057.25,1057.00,1057.00,193,357
06/16/2004,09:19,1057.00,1058.25,1057.00,1057.75,2974,1729
06/16/2004,09:20,1057.75,1058.50,1057.75,1058.00,2323,541
06/16/2004,09:21,1058.25,1058.50,1058.00,1058.25,1038,338
06/16/2004,09:22,1058.25,1058.50,1058.00,1058.25,3390,1973
06/16/2004,09:23,1058.25,1058.75,1058.25,1058.25,1623,474
06/16/2004,09:24,1058.50,1058.50,1058.25,1058.25,185,461
06/16/2004,09:25,1058.25,1058.50,1058.25,1058.25,50,823
06/16/2004,09:26,1058.25,1058.50,1058.25,1058.25,1266,67
06/16/2004,09:27,1058.25,1058.75,1058.25,1058.50,535,223
06/16/2004,09:28,1058.50,1059.00,1058.25,1058.75,2064,971
06/16/2004,09:29,1058.75,1058.75,1058.00,1058.00,365,2183
06/16/2004,09:30,1058.25,1058.25,1057.75,1058.00,619,1296
06/16/2004,09:31,1058.25,1058.25,1057.50,1057.75,691,2457
06/16/2004,09:32,1057.75,1058.00,1057.25,1057.25,730,2469
06/16/2004,09:33,1057.50,1058.00,1057.25,1057.75,1271,435
06/16/2004,09:34,1057.75,1058.25,1057.75,1057.75,1308,258
06/16/2004,09:35,1058.00,1058.00,1057.50,1057.50,1736,1066
06/16/2004,09:36,1057.50,1058.00,1057.25,1058.00,1270,2282
06/16/2004,09:37,1057.75,1058.75,1057.75,1058.50,2099,195
06/16/2004,09:38,1058.50,1059.00,1058.50,1059.00,1793,306
06/16/2004,09:39,1058.75,1059.50,1058.75,1059.50,2672,726
06/16/2004,09:40,1059.50,1059.75,1059.25,1059.50,1846,995
06/16/2004,09:41,1059.50,1059.50,1059.25,1059.25,237,1176
06/16/2004,09:42,1059.50,1059.50,1059.25,1059.50,348,226
06/16/2004,09:43,1059.50,1059.50,1059.25,1059.50,404,41
06/16/2004,09:44,1059.50,1060.25,1059.25,1060.00,2619,287
06/16/2004,09:45,1060.00,1060.25,1059.75,1060.25,2247,956
06/16/2004,09:46,1060.25,1060.25,1059.75,1059.75,1119,1434
06/16/2004,09:47,1059.75,1060.00,1059.50,1059.75,365,1522
06/16/2004,09:48,1059.75,1060.50,1059.75,1060.25,1635,769
06/16/2004,09:49,1060.00,1060.50,1060.00,1060.25,727,576
06/16/2004,09:50,1060.25,1060.50,1059.75,1060.00,354,1335
06/16/2004,09:51,1059.75,1060.00,1059.75,1059.75,983,497
06/16/2004,09:52,1060.00,1060.00,1059.75,1059.75,106,655
06/16/2004,09:53,1059.75,1060.00,1059.50,1059.50,77,425
06/16/2004,09:54,1059.50,1059.75,1059.50,1059.50,167,151
06/16/2004,09:55,1059.50,1059.75,1059.25,1059.50,99,708
06/16/2004,09:56,1059.25,1059.75,1059.25,1059.75,299,510
06/16/2004,09:57,1059.50,1059.75,1059.50,1059.75,114,87
06/16/2004,09:58,1059.75,1059.75,1059.25,1059.25,313,576
06/16/2004,09:59,1059.25,1059.50,1059.25,1059.25,18,138
06/16/2004,10:00,1059.50,1059.50,1059.25,1059.25,56,300
06/16/2004,10:01,1059.25,1059.50,1059.25,1059.25,40,193
06/16/2004,10:02,1059.50,1059.50,1059.00,1059.00,81,630
06/16/2004,10:03,1059.25,1059.50,1059.00,1059.25,548,775
06/16/2004,10:04,1059.00,1059.25,1059.00,1059.00,47,64
06/16/2004,10:05,1059.25,1059.25,1059.00,1059.25,1023,315
06/16/2004,10:06,1059.25,1059.50,1059.25,1059.25,206,47
06/16/2004,10:07,1059.50,1059.50,1059.25,1059.25,5,274
06/16/2004,10:08,1059.25,1059.50,1058.50,1058.50,895,2664
06/16/2004,10:09,1058.50,1058.75,1058.25,1058.50,218,1622
06/16/2004,10:10,1058.50,1058.50,1058.00,1058.25,489,504
06/16/2004,10:11,1058.50,1058.75,1058.25,1058.50,718,133
06/16/2004,10:12,1058.50,1058.75,1058.50,1058.50,52,220
06/16/2004,10:13,1058.75,1058.75,1058.25,1058.75,451,617
06/16/2004,10:14,1058.50,1058.75,1058.25,1058.50,274,208
06/16/2004,10:15,1058.25,1058.50,1058.25,1058.25,83,22
06/16/2004,10:16,1058.50,1058.50,1058.25,1058.50,126,61
06/16/2004,10:17,1058.50,1058.75,1058.25,1058.50,334,87
06/16/2004,10:18,1058.75,1058.75,1058.00,1058.00,252,1069
06/16/2004,10:19,1058.00,1058.25,1058.00,1058.25,588,798
06/16/2004,10:20,1058.25,1058.25,1058.00,1058.00,125,50
06/16/2004,10:21,1058.00,1058.25,1057.75,1058.25,412,306
06/16/2004,10:22,1058.00,1058.50,1058.00,1058.50,351,36
06/16/2004,10:23,1058.50,1058.50,1058.25,1058.50,214,136
06/16/2004,10:24,1058.25,1058.50,1058.00,1058.00,52,628
06/16/2004,10:25,1058.00,1058.25,1057.50,1057.50,368,1827
06/16/2004,10:26,1057.50,1057.75,1057.50,1057.75,512,33
06/16/2004,10:27,1057.75,1058.00,1057.75,1057.75,282,362
06/16/2004,10:28,1058.00,1058.00,1057.75,1058.00,68,32
06/16/2004,10:29,1057.75,1058.00,1057.50,1057.50,125,293
06/16/2004,10:30,1057.50,1057.75,1057.50,1057.50,134,278
06/16/2004,10:31,1057.50,1058.00,1057.50,1057.75,395,22
06/16/2004,10:32,1058.00,1058.25,1057.75,1058.00,464,327
06/16/2004,10:33,1057.75,1058.25,1057.75,1058.25,695,390
06/16/2004,10:34,1058.00,1058.25,1058.00,1058.25,104,342
06/16/2004,10:35,1058.25,1058.25,1058.00,1058.25,53,24
06/16/2004,10:36,1058.00,1058.25,1058.00,1058.00,49,335
06/16/2004,10:37,1058.25,1058.25,1058.00,1058.25,116,57
06/16/2004,10:38,1058.25,1058.50,1058.00,1058.50,975,238
06/16/2004,10:39,1058.50,1058.75,1058.25,1058.50,472,504
06/16/2004,10:40,1058.25,1058.50,1058.25,1058.50,357,22
06/16/2004,10:41,1058.50,1058.75,1058.25,1058.25,92,255
06/16/2004,10:42,1058.25,1058.50,1058.25,1058.50,90,100
06/16/2004,10:43,1058.25,1058.50,1058.00,1058.25,88,856
06/16/2004,10:44,1058.25,1058.25,1057.50,1057.50,972,1287
06/16/2004,10:45,1057.50,1058.00,1057.25,1057.25,317,1083
06/16/2004,10:46,1057.25,1057.75,1057.25,1057.75,329,133
06/16/2004,10:47,1057.75,1057.75,1057.50,1057.50,26,78
06/16/2004,10:48,1057.50,1057.75,1057.25,1057.50,82,593
06/16/2004,10:49,1057.50,1057.50,1057.00,1057.25,1019,1731
06/16/2004,10:50,1057.25,1057.50,1057.00,1057.25,212,301
06/16/2004,10:51,1057.00,1057.50,1057.00,1057.25,500,499
06/16/2004,10:52,1057.50,1057.50,1057.00,1057.25,434,793
06/16/2004,10:53,1057.50,1058.00,1057.50,1058.00,1631,100
06/16/2004,10:54,1058.00,1058.00,1057.50,1057.50,1083,343
06/16/2004,10:55,1057.50,1057.75,1057.25,1057.50,270,329
06/16/2004,10:56,1057.50,1058.25,1057.50,1058.00,758,295
06/16/2004,10:57,1058.00,1058.00,1057.50,1057.75,237,435
06/16/2004,10:58,1057.75,1058.25,1057.75,1058.00,206,277
06/16/2004,10:59,1057.75,1058.75,1057.75,1058.25,2306,213
06/16/2004,11:00,1058.50,1058.50,1058.25,1058.50,535,110
06/16/2004,11:01,1058.50,1058.75,1058.25,1058.25,234,320
06/16/2004,11:02,1058.50,1058.50,1058.00,1058.00,73,195
06/16/2004,11:03,1058.00,1058.25,1058.00,1058.00,26,130
06/16/2004,11:04,1058.00,1058.25,1057.75,1058.00,175,501
06/16/2004,11:05,1058.00,1058.25,1057.75,1058.25,94,934
06/16/2004,11:06,1058.25,1058.25,1058.00,1058.25,479,53
06/16/2004,11:07,1058.25,1058.25,1058.00,1058.25,78,25
06/16/2004,11:08,1058.00,1058.25,1058.00,1058.00,38,31
06/16/2004,11:09,1058.00,1058.25,1057.75,1057.75,51,265
06/16/2004,11:10,1058.00,1058.00,1057.75,1057.75,46,589
06/16/2004,11:11,1057.75,1057.75,1057.75,1057.75,0,55
06/16/2004,11:12,1057.75,1057.75,1057.25,1057.25,32,671
06/16/2004,11:13,1057.25,1057.25,1056.75,1056.75,170,943
06/16/2004,11:14,1056.75,1057.25,1056.75,1057.25,239,140
06/16/2004,11:15,1057.25,1057.50,1057.00,1057.50,275,109
06/16/2004,11:16,1057.25,1057.50,1057.25,1057.25,31,70
06/16/2004,11:17,1057.25,1057.50,1057.25,1057.25,6,55
06/16/2004,11:18,1057.25,1057.75,1057.25,1057.75,554,54
06/16/2004,11:19,1057.50,1057.75,1057.50,1057.50,214,38
06/16/2004,11:20,1057.75,1057.75,1057.50,1057.50,9,5
06/16/2004,11:21,1057.50,1058.00,1057.50,1058.00,996,9
06/16/2004,11:22,1058.00,1058.00,1058.00,1058.00,533,0
06/16/2004,11:23,1058.00,1058.25,1057.75,1058.25,394,324
06/16/2004,11:24,1058.00,1058.50,1058.00,1058.50,1235,48
06/16/2004,11:25,1058.50,1058.50,1058.25,1058.25,967,401
06/16/2004,11:26,1058.25,1058.50,1058.00,1058.25,161,370
06/16/2004,11:27,1058.50,1058.50,1058.25,1058.50,10,197
06/16/2004,11:28,1058.25,1058.50,1058.00,1058.25,158,484
06/16/2004,11:29,1058.25,1058.25,1058.00,1058.25,36,7
06/16/2004,11:30,1058.25,1058.50,1058.00,1058.50,204,4
06/16/2004,11:31,1058.50,1058.75,1058.25,1058.50,974,86
06/16/2004,11:32,1058.50,1058.75,1058.00,1058.00,30,704
06/16/2004,11:33,1058.25,1058.75,1058.25,1058.75,1081,90
06/16/2004,11:34,1058.75,1058.75,1058.50,1058.50,74,229
06/16/2004,11:35,1058.50,1058.50,1058.25,1058.50,263,245
06/16/2004,11:36,1058.50,1059.00,1058.50,1059.00,1142,22
06/16/2004,11:37,1059.00,1059.00,1058.50,1058.75,186,338
06/16/2004,11:38,1058.50,1058.75,1058.50,1058.50,132,4
06/16/2004,11:39,1058.50,1058.75,1058.25,1058.50,53,780
06/16/2004,11:40,1058.25,1058.50,1058.25,1058.25,245,24
06/16/2004,11:41,1058.50,1058.50,1058.25,1058.25,26,13
06/16/2004,11:42,1058.50,1058.50,1058.25,1058.50,10,21
06/16/2004,11:43,1058.50,1058.50,1057.75,1058.00,472,921
06/16/2004,11:44,1058.00,1058.25,1057.75,1057.75,13,893
06/16/2004,11:45,1058.00,1058.00,1057.75,1058.00,80,20
06/16/2004,11:46,1058.00,1058.00,1057.75,1057.75,88,5
06/16/2004,11:47,1057.75,1058.00,1057.75,1057.75,10,81
06/16/2004,11:48,1057.75,1058.00,1057.75,1058.00,14,34
06/16/2004,11:49,1058.00,1058.25,1057.75,1058.25,457,13
06/16/2004,11:50,1058.00,1058.25,1058.00,1058.25,10,50
06/16/2004,11:51,1058.00,1058.50,1058.00,1058.50,185,166
06/16/2004,11:52,1058.50,1059.00,1058.25,1059.00,3202,359
06/16/2004,11:53,1058.75,1059.00,1058.50,1058.75,268,293
06/16/2004,11:54,1058.50,1058.75,1058.50,1058.75,140,6
06/16/2004,11:55,1058.75,1058.75,1058.50,1058.75,28,3
06/16/2004,11:56,1058.50,1059.00,1058.50,1059.00,231,56
06/16/2004,11:57,1059.00,1059.25,1059.00,1059.25,944,17
06/16/2004,11:58,1059.25,1059.25,1058.75,1058.75,70,597
06/16/2004,11:59,1058.75,1059.00,1058.75,1058.75,20,474
06/16/2004,12:00,1058.75,1059.00,1058.75,1058.75,9,188
06/16/2004,12:01,1058.75,1059.00,1058.75,1058.75,83,422
06/16/2004,12:02,1058.75,1059.00,1058.50,1059.00,670,363
06/16/2004,12:03,1059.00,1059.00,1058.25,1058.25,133,332
06/16/2004,12:04,1058.25,1058.50,1058.25,1058.50,164,94
06/16/2004,12:05,1058.50,1058.50,1058.25,1058.50,71,3
06/16/2004,12:06,1058.50,1058.50,1057.25,1057.50,199,3000
06/16/2004,12:07,1057.25,1057.75,1057.25,1057.50,769,345
06/16/2004,12:08,1057.50,1057.75,1057.50,1057.75,523,348
06/16/2004,12:09,1057.75,1057.75,1057.50,1057.50,47,308
06/16/2004,12:10,1057.50,1057.75,1057.50,1057.50,65,215
06/16/2004,12:11,1057.50,1057.75,1057.25,1057.50,43,301
06/16/2004,12:12,1057.50,1057.50,1056.75,1057.00,523,2565
06/16/2004,12:13,1057.00,1057.25,1056.75,1057.00,517,684
06/16/2004,12:14,1057.00,1057.00,1056.25,1056.75,886,2584
06/16/2004,12:15,1056.75,1057.25,1056.75,1057.00,428,122
06/16/2004,12:16,1057.00,1057.25,1057.00,1057.00,9,992
06/16/2004,12:17,1057.00,1057.25,1057.00,1057.25,722,419
06/16/2004,12:18,1057.25,1057.25,1057.00,1057.00,425,273
06/16/2004,12:19,1057.25,1057.25,1057.00,1057.25,438,41
06/16/2004,12:20,1057.25,1057.25,1057.00,1057.00,114,1
06/16/2004,12:21,1057.25,1057.25,1057.00,1057.25,190,13
06/16/2004,12:22,1057.00,1057.25,1057.00,1057.25,729,11
06/16/2004,12:23,1057.00,1057.25,1057.00,1057.00,23,31
06/16/2004,12:24,1057.00,1057.50,1057.00,1057.25,106,27
06/16/2004,12:25,1057.50,1057.75,1057.25,1057.50,684,37
06/16/2004,12:26,1057.75,1058.25,1057.50,1058.00,1121,166
06/16/2004,12:27,1057.75,1058.25,1057.75,1058.25,1432,20
06/16/2004,12:28,1058.25,1058.25,1058.00,1058.00,32,314
06/16/2004,12:29,1058.00,1058.25,1058.00,1058.00,12,407
06/16/2004,12:30,1058.00,1058.25,1058.00,1058.00,8,429
06/16/2004,12:31,1058.00,1058.25,1057.75,1058.00,117,317
06/16/2004,12:32,1058.00,1058.75,1058.00,1058.25,856,169
06/16/2004,12:33,1058.25,1058.50,1058.25,1058.50,143,41
06/16/2004,12:34,1058.50,1058.50,1058.25,1058.50,192,308
06/16/2004,12:35,1058.25,1058.25,1057.75,1058.25,667,714
06/16/2004,12:36,1058.25,1058.50,1058.25,1058.25,494,150
06/16/2004,12:37,1058.50,1058.50,1058.25,1058.50,230,13
06/16/2004,12:38,1058.50,1058.75,1058.25,1058.75,407,58
06/16/2004,12:39,1058.50,1058.75,1058.25,1058.50,141,163
06/16/2004,12:40,1058.25,1058.50,1058.25,1058.50,77,1
06/16/2004,12:41,1058.50,1058.75,1058.25,1058.50,186,230
06/16/2004,12:42,1058.50,1058.75,1058.50,1058.50,17,310
06/16/2004,12:43,1058.50,1058.75,1058.00,1058.25,138,961
06/16/2004,12:44,1058.00,1058.50,1058.00,1058.25,203,162
06/16/2004,12:45,1058.25,1058.75,1058.25,1058.50,339,500
06/16/2004,12:46,1058.25,1058.50,1058.25,1058.25,3,44
06/16/2004,12:47,1058.25,1058.50,1058.00,1058.25,231,121
06/16/2004,12:48,1058.00,1058.25,1057.75,1058.00,172,624
06/16/2004,12:49,1058.00,1058.25,1058.00,1058.25,184,162
06/16/2004,12:50,1058.25,1058.50,1058.00,1058.25,44,92
06/16/2004,12:51,1058.25,1058.25,1058.00,1058.25,60,27
06/16/2004,12:52,1058.25,1058.25,1058.25,1058.25,178,0
06/16/2004,12:53,1058.25,1058.50,1058.25,1058.25,22,18
06/16/2004,12:54,1058.25,1058.25,1058.00,1058.00,12,256
06/16/2004,12:55,1058.00,1058.25,1057.75,1058.00,15,533
06/16/2004,12:56,1058.00,1058.25,1058.00,1058.00,158,60
06/16/2004,12:57,1058.00,1058.75,1057.75,1058.50,648,576
06/16/2004,12:58,1058.50,1058.50,1058.25,1058.50,26,237
06/16/2004,12:59,1058.50,1058.50,1058.25,1058.50,216,16
06/16/2004,13:00,1058.25,1058.25,1058.00,1058.25,23,305
06/16/2004,13:01,1058.00,1059.25,1058.00,1059.00,3328,914
06/16/2004,13:02,1059.00,1059.00,1058.50,1058.75,766,357
06/16/2004,13:03,1058.75,1059.00,1058.75,1059.00,86,444
06/16/2004,13:04,1058.75,1059.00,1058.75,1058.75,754,1170
06/16/2004,13:05,1059.00,1059.00,1057.75,1057.75,191,3031
06/16/2004,13:06,1058.00,1058.25,1057.75,1058.00,294,372
06/16/2004,13:07,1058.00,1058.25,1058.00,1058.25,686,11
06/16/2004,13:08,1058.25,1058.50,1058.25,1058.25,136,390
06/16/2004,13:09,1058.25,1058.50,1058.25,1058.50,14,195
06/16/2004,13:10,1058.25,1058.50,1058.00,1058.00,52,167
06/16/2004,13:11,1058.00,1058.25,1058.00,1058.00,6,117
06/16/2004,13:12,1058.25,1058.75,1058.25,1058.50,602,142
06/16/2004,13:13,1058.50,1058.50,1058.25,1058.25,3,27
06/16/2004,13:14,1058.50,1058.50,1058.25,1058.25,255,157
06/16/2004,13:15,1058.25,1058.75,1058.25,1058.75,384,6
06/16/2004,13:16,1058.75,1059.25,1058.50,1059.25,1431,86
06/16/2004,13:17,1059.00,1059.25,1059.00,1059.25,964,342
06/16/2004,13:18,1059.25,1059.25,1059.00,1059.25,809,24
06/16/2004,13:19,1059.50,1059.50,1059.25,1059.25,398,1164
06/16/2004,13:20,1059.50,1059.50,1059.00,1059.00,21,748
06/16/2004,13:21,1059.00,1059.25,1058.75,1058.75,611,709
06/16/2004,13:22,1058.75,1058.75,1058.25,1058.25,82,1489
06/16/2004,13:23,1058.50,1058.75,1058.50,1058.50,215,214
06/16/2004,13:24,1058.50,1058.75,1058.50,1058.50,16,100
06/16/2004,13:25,1058.50,1059.00,1058.50,1058.75,311,297
06/16/2004,13:26,1058.75,1059.00,1058.50,1058.50,156,279
06/16/2004,13:27,1058.50,1058.50,1058.25,1058.50,1,270
06/16/2004,13:28,1058.50,1058.50,1058.25,1058.50,125,2
06/16/2004,13:29,1058.50,1058.75,1058.50,1058.50,84,2
06/16/2004,13:30,1058.50,1058.75,1058.00,1058.50,240,724
06/16/2004,13:31,1058.25,1058.75,1058.25,1058.50,359,102
06/16/2004,13:32,1058.50,1059.25,1058.50,1059.00,1459,372
06/16/2004,13:33,1059.00,1059.25,1058.75,1059.25,348,27
06/16/2004,13:34,1059.00,1059.00,1058.75,1058.75,161,163
06/16/2004,13:35,1058.75,1059.25,1058.75,1059.00,202,113
06/16/2004,13:36,1059.00,1059.25,1059.00,1059.25,24,133
06/16/2004,13:37,1059.25,1059.75,1059.00,1059.50,2658,1397
06/16/2004,13:38,1059.50,1059.50,1059.25,1059.25,627,507
06/16/2004,13:39,1059.25,1059.50,1059.25,1059.50,288,66
06/16/2004,13:40,1059.50,1059.75,1059.25,1059.25,1647,701
06/16/2004,13:41,1059.25,1059.50,1058.75,1059.00,70,922
06/16/2004,13:42,1058.75,1059.25,1058.75,1059.00,192,30
06/16/2004,13:43,1059.00,1059.50,1059.00,1059.25,435,185
06/16/2004,13:44,1059.25,1059.25,1059.00,1059.25,242,23
06/16/2004,13:45,1059.25,1059.50,1059.25,1059.25,887,8
06/16/2004,13:46,1059.50,1060.00,1059.25,1059.75,1294,1387
06/16/2004,13:47,1059.75,1060.00,1059.25,1059.50,434,847
06/16/2004,13:48,1059.50,1059.50,1059.00,1059.00,85,878
06/16/2004,13:49,1059.00,1059.00,1058.50,1058.75,147,1596
06/16/2004,13:50,1058.75,1058.75,1058.50,1058.50,39,15
06/16/2004,13:51,1058.50,1058.75,1058.25,1058.50,186,578
06/16/2004,13:52,1058.50,1059.00,1058.50,1058.75,641,130
06/16/2004,13:53,1058.50,1058.75,1058.25,1058.25,82,959
06/16/2004,13:54,1058.25,1058.50,1058.25,1058.50,30,95
06/16/2004,13:55,1058.50,1059.25,1058.50,1059.00,1533,506
06/16/2004,13:56,1059.00,1059.00,1058.75,1059.00,19,37
06/16/2004,13:57,1058.75,1059.00,1058.75,1058.75,13,301
06/16/2004,13:58,1058.75,1059.00,1058.50,1059.00,278,445
06/16/2004,13:59,1058.75,1059.00,1058.75,1059.00,14,138
06/16/2004,14:00,1059.00,1059.25,1059.00,1059.00,275,32
06/16/2004,14:01,1059.00,1059.50,1059.00,1059.25,1276,165
06/16/2004,14:02,1059.25,1059.50,1059.00,1059.00,244,156
06/16/2004,14:03,1059.25,1059.25,1059.00,1059.25,140,21
06/16/2004,14:04,1059.00,1059.25,1058.75,1058.75,370,333
06/16/2004,14:05,1058.75,1059.25,1058.75,1059.25,164,11
06/16/2004,14:06,1059.25,1059.25,1059.00,1059.25,193,1
06/16/2004,14:07,1059.25,1059.50,1059.00,1059.00,465,184
06/16/2004,14:08,1059.00,1059.00,1058.75,1059.00,149,183
06/16/2004,14:09,1059.00,1059.25,1059.00,1059.00,99,186
06/16/2004,14:10,1059.00,1059.00,1058.75,1058.75,18,736
06/16/2004,14:11,1058.75,1059.00,1058.50,1058.50,9,268
06/16/2004,14:12,1058.50,1058.75,1058.50,1058.75,177,26
06/16/2004,14:13,1058.50,1058.75,1058.50,1058.75,23,42
06/16/2004,14:14,1058.50,1058.75,1058.50,1058.50,29,160
06/16/2004,14:15,1058.50,1058.75,1058.50,1058.75,95,49
06/16/2004,14:16,1058.75,1059.75,1058.50,1059.50,1978,330
06/16/2004,14:17,1059.75,1060.00,1059.50,1059.75,1222,641
06/16/2004,14:18,1059.50,1060.00,1059.25,1060.00,372,418
06/16/2004,14:19,1060.00,1060.50,1059.75,1060.00,2035,2474
06/16/2004,14:20,1060.25,1060.75,1060.00,1060.75,1716,206
06/16/2004,14:21,1060.50,1060.75,1060.00,1060.25,301,895
06/16/2004,14:22,1060.25,1060.25,1060.00,1060.00,33,197
06/16/2004,14:23,1060.00,1060.25,1060.00,1060.25,57,116
06/16/2004,14:24,1060.00,1060.50,1060.00,1060.25,681,285
06/16/2004,14:25,1060.50,1060.50,1060.25,1060.25,529,560
06/16/2004,14:26,1060.00,1060.50,1060.00,1060.25,311,55
06/16/2004,14:27,1060.25,1060.75,1060.25,1060.25,741,324
06/16/2004,14:28,1060.50,1060.50,1060.25,1060.25,55,452
06/16/2004,14:29,1060.50,1060.50,1060.25,1060.25,76,57
06/16/2004,14:30,1060.50,1060.75,1060.25,1060.50,324,429
06/16/2004,14:31,1060.75,1061.00,1060.50,1061.00,2059,1069
06/16/2004,14:32,1060.75,1061.00,1060.75,1061.00,637,38
06/16/2004,14:33,1060.75,1061.00,1060.50,1060.75,434,449
06/16/2004,14:34,1060.75,1060.75,1060.25,1060.25,122,718
06/16/2004,14:35,1060.25,1060.50,1060.25,1060.25,22,778
06/16/2004,14:36,1060.50,1060.50,1060.25,1060.25,46,29
06/16/2004,14:37,1060.25,1060.50,1060.00,1060.25,175,612
06/16/2004,14:38,1060.25,1060.50,1060.00,1060.00,97,636
06/16/2004,14:39,1060.00,1060.25,1060.00,1060.00,117,74
06/16/2004,14:40,1060.25,1060.25,1059.50,1060.00,912,1751
06/16/2004,14:41,1059.75,1060.25,1059.75,1060.00,776,65
06/16/2004,14:42,1060.00,1060.50,1060.00,1060.25,349,87
06/16/2004,14:43,1060.25,1060.25,1060.00,1060.25,974,72
06/16/2004,14:44,1060.50,1060.50,1060.00,1060.50,111,340
06/16/2004,14:45,1060.25,1060.50,1060.25,1060.50,149,213
06/16/2004,14:46,1060.25,1060.50,1060.00,1060.25,246,1186
06/16/2004,14:47,1060.25,1060.50,1060.25,1060.25,540,270
06/16/2004,14:48,1060.25,1060.50,1059.50,1059.50,205,2481
06/16/2004,14:49,1059.50,1059.75,1059.50,1059.75,585,333
06/16/2004,14:50,1060.00,1060.25,1059.75,1059.75,611,242
06/16/2004,14:51,1059.75,1060.00,1059.50,1059.50,13,530
06/16/2004,14:52,1059.75,1059.75,1059.25,1059.50,158,900
06/16/2004,14:53,1059.50,1059.50,1058.75,1059.25,834,2434
06/16/2004,14:54,1059.25,1059.25,1058.50,1058.75,198,1751
06/16/2004,14:55,1058.50,1059.00,1058.50,1059.00,652,36
06/16/2004,14:56,1059.00,1059.25,1059.00,1059.25,372,185
06/16/2004,14:57,1059.25,1059.25,1058.75,1059.25,421,871
06/16/2004,14:58,1059.25,1059.25,1058.75,1059.00,162,389
06/16/2004,14:59,1059.00,1059.25,1059.00,1059.25,723,367
06/16/2004,15:00,1059.25,1059.25,1058.75,1058.75,929,1371
06/16/2004,15:01,1059.00,1059.25,1058.50,1059.00,2379,1587
06/16/2004,15:02,1059.00,1059.25,1058.75,1059.00,1041,715
06/16/2004,15:03,1059.00,1059.25,1058.75,1059.25,1474,102
06/16/2004,15:04,1059.25,1059.25,1059.00,1059.25,938,153
06/16/2004,15:05,1059.00,1059.25,1058.75,1059.00,542,718
06/16/2004,15:06,1059.00,1059.25,1058.75,1059.00,697,1365
06/16/2004,15:07,1059.00,1059.00,1058.75,1059.00,120,45
06/16/2004,15:08,1058.75,1059.00,1058.50,1058.50,21,1494
06/16/2004,15:09,1058.50,1058.75,1058.50,1058.50,15,1205
06/16/2004,15:10,1058.50,1058.75,1058.50,1058.75,95,151
06/16/2004,15:11,1058.50,1059.00,1058.50,1058.75,777,89
06/16/2004,15:12,1059.00,1059.50,1058.75,1059.25,1326,250
06/16/2004,15:13,1059.50,1059.50,1059.00,1059.25,464,1033
06/16/2004,15:14,1059.25,1059.25,1059.00,1059.00,36,134
06/16/2004,15:15,1059.25,1059.25,1058.25,1058.75,739,3622
06/16/2004,15:16,1058.50,1058.75,1058.50,1058.50,5,5
06/16/2004,15:31,1058.75,1058.75,1058.25,1058.50,74,97
06/16/2004,15:32,1058.50,1058.50,1058.25,1058.50,65,13
06/16/2004,15:33,1058.25,1058.50,1058.25,1058.25,16,12
06/16/2004,15:34,1058.50,1058.75,1058.25,1058.50,236,75
06/16/2004,15:35,1058.50,1058.50,1058.25,1058.50,83,10
06/16/2004,15:36,1058.25,1058.75,1058.25,1058.50,63,23
06/16/2004,15:37,1058.25,1058.25,1058.00,1058.00,0,162
06/16/2004,15:38,1058.00,1058.25,1058.00,1058.00,3,92
06/16/2004,15:39,1058.25,1058.25,1058.00,1058.25,58,31
06/16/2004,15:40,1058.00,1058.00,1058.00,1058.00,0,12
06/16/2004,15:41,1058.25,1058.25,1058.00,1058.25,71,4
06/16/2004,15:42,1058.25,1058.25,1058.00,1058.00,117,2
06/16/2004,15:43,1058.00,1058.25,1058.00,1058.00,126,6
06/16/2004,15:44,1058.25,1058.25,1058.00,1058.00,52,101
06/16/2004,15:45,1058.00,1058.50,1058.00,1058.50,78,1
06/16/2004,15:46,1058.50,1058.50,1058.25,1058.25,3,2
06/16/2004,15:47,1058.50,1058.50,1058.25,1058.50,2,18
06/16/2004,15:48,1058.25,1058.50,1058.25,1058.25,51,2
06/16/2004,15:49,1058.50,1058.50,1058.50,1058.50,88,0
06/16/2004,15:50,1058.50,1058.50,1058.50,1058.50,15,0
06/16/2004,15:51,1058.75,1058.75,1058.75,1058.75,50,0
06/16/2004,15:52,1058.75,1058.75,1058.75,1058.75,94,0
06/16/2004,15:53,1058.75,1058.75,1058.75,1058.75,1,0
06/16/2004,15:54,1059.00,1059.00,1058.75,1058.75,32,64
06/16/2004,15:55,1059.00,1059.00,1058.75,1058.75,2,20
06/16/2004,15:56,1058.75,1058.75,1058.75,1058.75,0,35
06/16/2004,15:57,1058.75,1058.75,1058.50,1058.50,10,58
06/16/2004,15:58,1058.50,1058.50,1058.50,1058.50,0,4
06/16/2004,15:59,1058.50,1058.75,1058.50,1058.75,20,6
06/16/2004,16:00,1058.50,1058.75,1058.50,1058.75,72,43
06/16/2004,17:01,1058.50,1058.50,1058.50,1058.50,29,0
06/16/2004,17:02,1058.25,1058.25,1058.25,1058.25,0,12
06/16/2004,17:03,1058.25,1058.25,1058.25,1058.25,0,2
06/16/2004,17:04,1058.25,1058.25,1058.25,1058.25,0,7
06/16/2004,17:05,1058.25,1058.25,1058.00,1058.00,0,176
06/16/2004,17:06,1058.00,1058.00,1058.00,1058.00,0,1
06/16/2004,17:08,1058.00,1058.25,1058.00,1058.25,3,50
06/16/2004,17:09,1058.00,1058.00,1058.00,1058.00,0,1
06/16/2004,17:11,1058.00,1058.00,1058.00,1058.00,0,1
06/16/2004,17:12,1058.00,1058.00,1058.00,1058.00,0,13
06/16/2004,17:15,1058.00,1058.00,1058.00,1058.00,0,5
06/16/2004,17:16,1058.00,1058.00,1058.00,1058.00,0,1
06/16/2004,17:18,1058.25,1058.25,1058.25,1058.25,2,0
06/16/2004,17:21,1058.00,1058.00,1058.00,1058.00,0,1
06/16/2004,17:22,1058.25,1058.25,1058.25,1058.25,2,0
06/16/2004,17:23,1058.00,1058.25,1058.00,1058.25,4,1
06/16/2004,17:25,1058.25,1058.25,1058.25,1058.25,3,0
06/16/2004,17:26,1058.25,1058.25,1058.25,1058.25,41,0
06/16/2004,17:27,1058.25,1058.25,1058.25,1058.25,10,0
06/16/2004,17:28,1058.25,1058.25,1058.25,1058.25,2,0
06/16/2004,17:29,1058.25,1058.25,1058.25,1058.25,1,0
06/16/2004,17:30,1058.25,1058.25,1058.25,1058.25,2,0
06/16/2004,17:31,1058.25,1058.25,1058.25,1058.25,6,0
06/16/2004,17:34,1058.25,1058.25,1058.25,1058.25,1,0
06/16/2004,17:37,1058.00,1058.00,1058.00,1058.00,0,2
06/16/2004,17:38,1058.00,1058.00,1058.00,1058.00,0,10
06/16/2004,17:40,1058.00,1058.00,1058.00,1058.00,0,2
06/16/2004,17:43,1058.25,1058.25,1058.25,1058.25,8,0
06/16/2004,17:45,1058.25,1058.50,1058.25,1058.50,4,0
06/16/2004,17:46,1058.25,1058.25,1058.25,1058.25,0,1
06/16/2004,17:48,1058.50,1058.50,1058.50,1058.50,6,0
06/16/2004,17:49,1058.50,1058.50,1058.50,1058.50,6,0
06/16/2004,17:50,1058.25,1058.25,1058.25,1058.25,0,13
06/16/2004,17:53,1058.25,1058.25,1058.25,1058.25,0,1
06/16/2004,17:57,1058.50,1058.50,1058.50,1058.50,2,0
06/16/2004,18:01,1058.25,1058.25,1058.25,1058.25,0,11
06/16/2004,18:02,1058.25,1058.25,1058.25,1058.25,0,10
06/16/2004,18:04,1058.00,1058.00,1058.00,1058.00,0,2
06/16/2004,18:09,1058.00,1058.00,1058.00,1058.00,0,3
06/16/2004,18:15,1058.25,1058.25,1058.25,1058.25,5,0
06/16/2004,18:16,1058.25,1058.25,1058.00,1058.00,1,1
06/16/2004,18:17,1058.25,1058.25,1058.25,1058.25,1,0
06/16/2004,18:19,1058.00,1058.00,1058.00,1058.00,0,5
06/16/2004,18:20,1058.00,1058.00,1058.00,1058.00,0,26
06/16/2004,18:23,1058.25,1058.25,1058.25,1058.25,24,0
06/16/2004,18:24,1058.25,1058.25,1058.25,1058.25,6,0
06/16/2004,18:34,1058.25,1058.25,1058.25,1058.25,1,0
06/16/2004,18:35,1058.25,1058.25,1058.25,1058.25,4,0
06/16/2004,18:41,1058.00,1058.00,1058.00,1058.00,0,2
06/16/2004,18:44,1058.00,1058.25,1058.00,1058.25,10,1
06/16/2004,18:45,1058.25,1058.50,1058.25,1058.50,25,0
06/16/2004,18:46,1058.25,1058.25,1058.25,1058.25,0,10
06/16/2004,18:52,1058.25,1058.25,1058.25,1058.25,0,1
06/16/2004,18:53,1058.25,1058.25,1058.25,1058.25,0,6
06/16/2004,18:57,1058.25,1058.25,1058.25,1058.25,0,1
06/16/2004,18:59,1058.25,1058.25,1058.25,1058.25,0,1
06/16/2004,19:04,1058.25,1058.25,1058.25,1058.25,0,2
06/16/2004,19:08,1058.25,1058.25,1058.25,1058.25,0,1
06/16/2004,19:11,1058.50,1058.50,1058.50,1058.50,1,0
06/16/2004,19:16,1058.50,1058.50,1058.50,1058.50,6,0
06/16/2004,19:18,1058.25,1058.25,1058.25,1058.25,0,10
06/16/2004,19:20,1058.25,1058.25,1058.25,1058.25,0,5
06/16/2004,19:23,1058.25,1058.25,1058.25,1058.25,0,14
06/16/2004,19:27,1058.25,1058.25,1058.25,1058.25,0,26
06/16/2004,19:29,1058.25,1058.25,1058.25,1058.25,0,1
06/16/2004,19:32,1058.25,1058.25,1058.25,1058.25,0,1
06/16/2004,19:35,1058.25,1058.25,1058.25,1058.25,0,2
06/16/2004,19:40,1058.50,1058.50,1058.50,1058.50,2,0
06/16/2004,19:44,1058.25,1058.25,1058.25,1058.25,0,18
06/16/2004,19:46,1058.00,1058.00,1058.00,1058.00,0,5
06/16/2004,19:47,1058.00,1058.00,1057.25,1058.00,22,310
06/16/2004,19:48,1057.50,1057.50,1057.50,1057.50,0,2
06/16/2004,19:49,1057.50,1057.50,1057.50,1057.50,0,12
06/16/2004,19:50,1057.25,1057.25,1057.25,1057.25,0,5
06/16/2004,19:51,1057.25,1057.25,1057.25,1057.25,0,5
06/16/2004,19:54,1057.25,1057.25,1057.00,1057.00,0,144
06/16/2004,19:55,1057.00,1057.00,1056.75,1057.00,6,49
06/16/2004,19:56,1057.00,1057.00,1057.00,1057.00,11,0
06/16/2004,19:58,1057.25,1057.25,1057.25,1057.25,6,0
06/16/2004,19:59,1057.00,1057.25,1057.00,1057.25,1,3
06/16/2004,20:00,1057.25,1057.50,1057.25,1057.50,53,0
06/16/2004,20:01,1057.25,1057.25,1057.00,1057.25,6,4
06/16/2004,20:02,1057.00,1057.25,1057.00,1057.00,1,11
06/16/2004,20:03,1057.00,1057.00,1057.00,1057.00,0,18
06/16/2004,20:04,1056.75,1057.00,1056.75,1056.75,4,13
06/16/2004,20:05,1057.00,1057.00,1056.50,1056.75,62,84
06/16/2004,20:06,1056.75,1056.75,1056.75,1056.75,60,0
06/16/2004,20:07,1057.00,1057.00,1056.75,1057.00,6,13
06/16/2004,20:08,1056.75,1056.75,1056.75,1056.75,0,5
06/16/2004,20:09,1056.75,1057.00,1056.75,1057.00,1,32
06/16/2004,20:10,1057.00,1057.00,1057.00,1057.00,4,0
06/16/2004,20:12,1057.00,1057.00,1057.00,1057.00,2,0
06/16/2004,20:13,1057.00,1057.00,1056.75,1056.75,2,1
06/16/2004,20:15,1056.75,1056.75,1056.75,1056.75,0,5
06/16/2004,20:16,1056.75,1056.75,1056.75,1056.75,0,5
06/16/2004,20:18,1056.75,1056.75,1056.75,1056.75,0,16
06/16/2004,20:19,1056.75,1056.75,1056.75,1056.75,0,10
06/16/2004,20:20,1057.00,1057.00,1056.75,1056.75,1,2
06/16/2004,20:23,1056.75,1056.75,1056.75,1056.75,0,1
06/16/2004,20:24,1057.00,1057.00,1057.00,1057.00,21,0
06/16/2004,20:25,1057.00,1057.00,1057.00,1057.00,6,0
06/16/2004,20:26,1056.75,1056.75,1056.75,1056.75,0,2
06/16/2004,20:27,1056.75,1056.75,1056.75,1056.75,0,1
06/16/2004,20:28,1056.75,1056.75,1056.75,1056.75,0,6
06/16/2004,20:29,1056.75,1056.75,1056.75,1056.75,0,36
06/16/2004,20:30,1056.75,1056.75,1056.75,1056.75,0,11
06/16/2004,20:31,1056.75,1056.75,1056.75,1056.75,0,1
06/16/2004,20:32,1056.75,1056.75,1056.50,1056.50,0,9
06/16/2004,20:33,1056.50,1056.75,1056.50,1056.75,15,5
06/16/2004,20:34,1057.00,1057.00,1057.00,1057.00,1,0
06/16/2004,20:35,1056.75,1056.75,1056.50,1056.50,0,15
06/16/2004,20:36,1057.00,1057.00,1057.00,1057.00,6,0
06/16/2004,20:37,1056.75,1056.75,1056.75,1056.75,0,2
06/16/2004,20:40,1056.50,1056.75,1056.50,1056.75,1,1
06/16/2004,20:41,1056.75,1056.75,1056.75,1056.75,2,0
06/16/2004,20:42,1056.75,1056.75,1056.50,1056.50,1,2
06/16/2004,20:43,1056.75,1056.75,1056.50,1056.75,14,1
06/16/2004,20:44,1056.75,1056.75,1056.75,1056.75,5,0
06/16/2004,20:45,1056.75,1056.75,1056.75,1056.75,2,0
06/16/2004,20:47,1056.75,1056.75,1056.50,1056.75,3,2
06/16/2004,20:48,1056.75,1056.75,1056.50,1056.50,1,5
06/16/2004,20:49,1056.75,1056.75,1056.75,1056.75,1,0
06/16/2004,20:50,1056.50,1056.75,1056.50,1056.75,1,31
06/16/2004,20:51,1056.50,1056.50,1056.50,1056.50,0,2
06/16/2004,20:52,1056.75,1056.75,1056.75,1056.75,12,0
06/16/2004,20:53,1056.75,1056.75,1056.50,1056.50,16,2
06/16/2004,20:54,1056.75,1056.75,1056.75,1056.75,2,0
06/16/2004,20:56,1057.00,1057.00,1057.00,1057.00,1,0
06/16/2004,20:57,1057.00,1057.00,1057.00,1057.00,1,0
06/16/2004,20:58,1057.00,1057.00,1057.00,1057.00,3,0
06/16/2004,20:59,1057.00,1057.25,1057.00,1057.00,27,5
06/16/2004,21:00,1057.25,1057.25,1057.00,1057.00,1,8
06/16/2004,21:01,1057.25,1057.25,1057.00,1057.25,6,5
06/16/2004,21:02,1057.25,1057.25,1057.25,1057.25,2,0
06/16/2004,21:03,1057.00,1057.00,1057.00,1057.00,0,2
06/16/2004,21:04,1057.50,1057.50,1057.25,1057.25,26,1
06/16/2004,21:06,1057.25,1057.25,1057.25,1057.25,0,2
06/16/2004,21:07,1057.50,1057.50,1057.50,1057.50,13,0
06/16/2004,21:08,1057.50,1057.50,1057.50,1057.50,6,0
06/16/2004,21:11,1057.25,1057.25,1057.25,1057.25,0,1
06/16/2004,21:12,1057.50,1057.50,1057.50,1057.50,2,0
06/16/2004,21:13,1057.25,1057.25,1057.25,1057.25,0,5
06/16/2004,21:15,1057.50,1057.75,1057.50,1057.75,39,0
06/16/2004,21:16,1057.50,1057.50,1057.50,1057.50,0,4
06/16/2004,21:18,1057.50,1057.50,1057.50,1057.50,0,2
06/16/2004,21:19,1057.50,1057.50,1057.25,1057.25,0,3
06/16/2004,21:21,1057.50,1057.50,1057.50,1057.50,4,0
06/16/2004,21:22,1057.50,1057.50,1057.50,1057.50,2,0
06/16/2004,21:24,1057.50,1057.50,1057.50,1057.50,7,0
06/16/2004,21:25,1057.50,1057.50,1057.50,1057.50,4,0
06/16/2004,21:26,1057.50,1057.50,1057.50,1057.50,3,0
06/16/2004,21:28,1057.50,1057.50,1057.50,1057.50,2,0
06/16/2004,21:30,1057.50,1057.50,1057.50,1057.50,3,0
06/16/2004,21:31,1057.25,1057.50,1057.25,1057.50,1,1
06/16/2004,21:33,1057.25,1057.25,1057.25,1057.25,0,10
06/16/2004,21:35,1057.50,1057.50,1057.50,1057.50,1,0
06/16/2004,21:37,1057.25,1057.25,1057.25,1057.25,0,2
06/16/2004,21:41,1057.25,1057.25,1057.25,1057.25,0,6
06/16/2004,21:46,1057.25,1057.25,1057.25,1057.25,0,6
06/16/2004,21:49,1057.25,1057.25,1057.25,1057.25,0,2
06/16/2004,21:50,1057.25,1057.25,1057.00,1057.00,0,100
06/16/2004,21:51,1057.00,1057.00,1057.00,1057.00,0,1
06/16/2004,21:52,1057.00,1057.00,1057.00,1057.00,0,2
06/16/2004,21:54,1057.00,1057.00,1057.00,1057.00,0,1
06/16/2004,21:55,1057.25,1057.25,1057.25,1057.25,8,0
06/16/2004,21:56,1057.25,1057.25,1057.25,1057.25,2,0
06/16/2004,21:57,1057.25,1057.25,1057.25,1057.25,2,0
06/16/2004,21:59,1057.25,1057.25,1057.25,1057.25,1,0
06/16/2004,22:01,1057.50,1057.50,1057.50,1057.50,1,0
06/16/2004,22:02,1057.50,1057.50,1057.50,1057.50,49,0
06/16/2004,22:04,1057.25,1057.50,1057.25,1057.25,2,6
06/16/2004,22:05,1057.25,1057.25,1057.25,1057.25,0,10
06/16/2004,22:08,1057.25,1057.25,1057.25,1057.25,0,9
06/16/2004,22:09,1057.25,1057.25,1057.25,1057.25,0,3
06/16/2004,22:10,1057.00,1057.00,1057.00,1057.00,0,2
06/16/2004,22:16,1057.25,1057.25,1057.25,1057.25,9,0
06/16/2004,22:17,1057.25,1057.50,1057.25,1057.25,8,4
06/16/2004,22:21,1057.25,1057.25,1057.25,1057.25,0,1
06/16/2004,22:24,1057.25,1057.25,1057.25,1057.25,0,1
06/16/2004,22:25,1057.25,1057.25,1057.25,1057.25,0,2
06/16/2004,22:26,1057.25,1057.25,1057.25,1057.25,0,4
06/16/2004,22:29,1057.50,1057.50,1057.50,1057.50,1,0
06/16/2004,22:32,1057.25,1057.25,1057.25,1057.25,0,5
06/16/2004,22:34,1057.25,1057.25,1057.25,1057.25,0,1
06/16/2004,22:38,1057.25,1057.25,1057.25,1057.25,0,10
06/16/2004,22:41,1057.25,1057.25,1057.25,1057.25,0,2
06/16/2004,22:42,1057.00,1057.00,1057.00,1057.00,0,3
06/16/2004,22:43,1057.25,1057.25,1057.25,1057.25,9,0
06/16/2004,22:44,1057.25,1057.25,1057.25,1057.25,1,0
06/16/2004,22:45,1057.25,1057.25,1057.25,1057.25,1,0
06/16/2004,22:48,1057.00,1057.00,1057.00,1057.00,0,5
06/16/2004,22:49,1057.00,1057.00,1057.00,1057.00,0,1
06/16/2004,22:51,1057.00,1057.00,1057.00,1057.00,0,5
06/16/2004,22:54,1057.00,1057.25,1057.00,1057.25,1,11
06/16/2004,22:55,1057.00,1057.00,1057.00,1057.00,0,31
06/16/2004,22:56,1056.75,1056.75,1056.75,1056.75,0,22
06/16/2004,22:58,1057.00,1057.00,1057.00,1057.00,5,0
06/16/2004,23:00,1057.00,1057.25,1057.00,1057.25,17,0
06/16/2004,23:09,1057.25,1057.25,1057.25,1057.25,1,0
06/16/2004,23:11,1057.50,1057.50,1057.50,1057.50,50,0
06/16/2004,23:12,1057.50,1057.50,1057.50,1057.50,23,0
06/16/2004,23:17,1057.25,1057.25,1057.25,1057.25,0,1
06/16/2004,23:18,1057.25,1057.25,1057.25,1057.25,0,2
06/16/2004,23:19,1057.25,1057.25,1057.25,1057.25,0,12
06/16/2004,23:21,1057.50,1057.50,1057.50,1057.50,5,0
06/16/2004,23:28,1057.25,1057.25,1057.25,1057.25,0,1
06/16/2004,23:29,1057.50,1057.50,1057.50,1057.50,15,0
06/16/2004,23:32,1057.50,1057.50,1057.50,1057.50,5,0
06/16/2004,23:35,1057.50,1057.50,1057.25,1057.25,2,1
06/16/2004,23:36,1057.50,1057.50,1057.50,1057.50,1,0
06/16/2004,23:43,1057.25,1057.25,1057.25,1057.25,0,23
06/16/2004,23:45,1057.25,1057.25,1057.25,1057.25,0,3
06/16/2004,23:50,1057.25,1057.25,1057.25,1057.25,0,6
06/16/2004,23:51,1057.25,1057.25,1057.25,1057.25,0,1
06/16/2004,23:56,1057.25,1057.25,1057.25,1057.25,0,1
06/16/2004,23:57,1057.25,1057.25,1057.25,1057.25,0,2
06/16/2004,23:58,1057.00,1057.00,1057.00,1057.00,0,2
06/17/2004,00:00,1057.25,1057.25,1057.25,1057.25,5,0
06/17/2004,00:04,1057.25,1057.25,1057.25,1057.25,3,0
06/17/2004,00:05,1057.25,1057.25,1057.25,1057.25,4,0
06/17/2004,00:06,1057.25,1057.25,1057.25,1057.25,1,0
06/17/2004,00:12,1057.25,1057.25,1057.25,1057.25,6,0
06/17/2004,00:16,1057.25,1057.25,1057.25,1057.25,1,0
06/17/2004,00:32,1057.25,1057.50,1057.25,1057.50,9,0
06/17/2004,00:34,1057.50,1057.50,1057.50,1057.50,1,0
06/17/2004,00:37,1057.25,1057.25,1057.25,1057.25,0,17
06/17/2004,00:38,1057.25,1057.25,1057.25,1057.25,0,11
06/17/2004,00:43,1057.25,1057.25,1056.75,1057.00,5,20
06/17/2004,00:44,1057.00,1057.00,1057.00,1057.00,5,0
06/17/2004,00:45,1057.00,1057.00,1057.00,1057.00,1,0
06/17/2004,00:47,1057.00,1057.00,1057.00,1057.00,1,0
06/17/2004,00:54,1057.25,1057.25,1057.25,1057.25,12,0
06/17/2004,00:58,1057.25,1057.25,1057.25,1057.25,1,0
06/17/2004,01:01,1057.25,1057.25,1057.25,1057.25,1,0
06/17/2004,01:02,1057.25,1057.25,1057.25,1057.25,1,0
06/17/2004,01:06,1057.50,1057.50,1057.50,1057.50,2,0
06/17/2004,01:07,1057.50,1057.50,1057.50,1057.50,5,0
06/17/2004,01:10,1057.25,1057.25,1057.25,1057.25,0,2
06/17/2004,01:11,1057.25,1057.25,1057.25,1057.25,0,4
06/17/2004,01:13,1057.50,1057.50,1057.50,1057.50,35,0
06/17/2004,01:14,1057.50,1057.50,1057.50,1057.50,5,0
06/17/2004,01:15,1057.50,1057.50,1057.50,1057.50,2,0
06/17/2004,01:16,1057.50,1057.50,1057.50,1057.50,14,0
06/17/2004,01:18,1057.50,1057.50,1057.50,1057.50,20,0
06/17/2004,01:19,1057.50,1057.50,1057.50,1057.50,33,0
06/17/2004,01:20,1057.50,1057.50,1057.50,1057.50,2,0
06/17/2004,01:26,1057.50,1057.50,1057.50,1057.50,1,0
06/17/2004,01:27,1057.50,1057.50,1057.50,1057.50,1,0
06/17/2004,01:29,1057.50,1057.50,1057.50,1057.50,18,0
06/17/2004,01:30,1057.25,1057.25,1057.25,1057.25,0,2
06/17/2004,01:31,1057.50,1057.50,1057.50,1057.50,10,0
06/17/2004,01:32,1057.50,1057.50,1057.25,1057.50,6,2
06/17/2004,01:33,1057.50,1057.50,1057.50,1057.50,15,0
06/17/2004,01:34,1057.50,1057.50,1057.50,1057.50,2,0
06/17/2004,01:35,1057.50,1057.50,1057.50,1057.50,1,0
06/17/2004,01:36,1057.25,1057.25,1057.00,1057.00,0,59
06/17/2004,01:37,1057.00,1057.00,1057.00,1057.00,0,4
06/17/2004,01:38,1057.00,1057.00,1057.00,1057.00,0,2
06/17/2004,01:39,1057.00,1057.00,1057.00,1057.00,0,1
06/17/2004,01:40,1057.00,1057.00,1057.00,1057.00,0,57
06/17/2004,01:42,1057.25,1057.25,1057.25,1057.25,5,0
06/17/2004,01:45,1057.25,1057.25,1057.25,1057.25,5,0
06/17/2004,01:47,1057.25,1057.25,1057.25,1057.25,2,0
06/17/2004,01:49,1057.25,1057.25,1057.25,1057.25,1,0
06/17/2004,01:50,1057.25,1057.25,1057.25,1057.25,2,0
06/17/2004,01:51,1057.00,1057.25,1057.00,1057.25,1,20
06/17/2004,01:52,1057.25,1057.25,1057.25,1057.25,2,0
06/17/2004,01:54,1057.25,1057.25,1057.25,1057.25,2,0
06/17/2004,01:55,1057.00,1057.00,1057.00,1057.00,0,1
06/17/2004,01:56,1057.25,1057.25,1057.25,1057.25,4,0
06/17/2004,01:58,1057.25,1057.25,1057.25,1057.25,2,0
06/17/2004,01:59,1057.25,1057.25,1057.25,1057.25,3,0
06/17/2004,02:00,1057.25,1057.25,1057.25,1057.25,1,0
06/17/2004,02:02,1057.00,1057.00,1057.00,1057.00,0,15
06/17/2004,02:06,1057.25,1057.25,1057.25,1057.25,23,0
06/17/2004,02:07,1057.25,1057.25,1057.25,1057.25,41,0
06/17/2004,02:08,1057.50,1057.50,1057.25,1057.25,5,14
06/17/2004,02:09,1057.25,1057.25,1057.25,1057.25,0,29
06/17/2004,02:11,1057.00,1057.00,1057.00,1057.00,0,1
06/17/2004,02:12,1057.25,1057.25,1057.25,1057.25,64,0
06/17/2004,02:13,1057.25,1057.25,1057.25,1057.25,13,0
06/17/2004,02:14,1057.50,1057.50,1057.50,1057.50,65,0
06/17/2004,02:15,1057.50,1057.75,1057.50,1057.75,223,100
06/17/2004,02:16,1057.50,1057.75,1057.50,1057.50,7,104
06/17/2004,02:17,1057.50,1057.50,1057.50,1057.50,0,51
06/17/2004,02:18,1057.75,1058.25,1057.75,1058.25,217,0
06/17/2004,02:19,1058.00,1058.25,1058.00,1058.25,9,50
06/17/2004,02:20,1058.25,1058.50,1058.25,1058.25,42,4
06/17/2004,02:21,1058.50,1058.50,1058.25,1058.50,20,1
06/17/2004,02:22,1058.50,1058.75,1058.50,1058.75,82,10
06/17/2004,02:23,1058.50,1058.75,1058.50,1058.75,111,81
06/17/2004,02:24,1058.75,1059.00,1058.75,1059.00,53,1
06/17/2004,02:25,1059.00,1059.25,1059.00,1059.00,46,12
06/17/2004,02:26,1059.00,1059.00,1058.50,1058.75,141,183
06/17/2004,02:27,1059.00,1059.00,1059.00,1059.00,30,0
06/17/2004,02:28,1059.00,1059.25,1059.00,1059.00,30,25
06/17/2004,02:29,1059.25,1059.25,1059.25,1059.25,90,0
06/17/2004,02:30,1059.50,1059.50,1059.25,1059.50,61,12
06/17/2004,02:31,1059.50,1059.50,1059.25,1059.50,34,25
06/17/2004,02:32,1059.25,1059.25,1059.00,1059.25,17,48
06/17/2004,02:33,1059.50,1059.50,1059.50,1059.50,5,0
06/17/2004,02:34,1059.50,1059.50,1059.50,1059.50,29,0
06/17/2004,02:35,1059.50,1059.50,1059.50,1059.50,6,0
06/17/2004,02:36,1059.50,1059.50,1059.25,1059.25,25,1
06/17/2004,02:37,1059.50,1059.50,1059.25,1059.25,5,279
06/17/2004,02:38,1059.25,1059.25,1059.25,1059.25,0,21
06/17/2004,02:39,1059.25,1059.25,1059.25,1059.25,0,15
06/17/2004,02:40,1059.25,1059.25,1059.00,1059.00,0,11
06/17/2004,02:41,1059.00,1059.25,1059.00,1059.00,5,16
06/17/2004,02:42,1059.25,1059.25,1059.25,1059.25,12,0
06/17/2004,02:43,1059.00,1059.00,1058.75,1058.75,8,96
06/17/2004,02:44,1058.75,1058.75,1058.75,1058.75,0,7
06/17/2004,02:45,1058.75,1058.75,1058.75,1058.75,0,12
06/17/2004,02:46,1058.75,1059.00,1058.75,1059.00,31,8
06/17/2004,02:47,1058.75,1059.00,1058.75,1059.00,2,25
06/17/2004,02:48,1059.00,1059.00,1058.75,1058.75,6,26
06/17/2004,02:49,1058.75,1058.75,1058.75,1058.75,0,15
06/17/2004,02:50,1058.75,1059.00,1058.75,1059.00,7,3
06/17/2004,02:51,1059.00,1059.00,1059.00,1059.00,8,0
06/17/2004,02:52,1059.00,1059.00,1058.75,1059.00,17,5
06/17/2004,02:53,1059.00,1059.00,1059.00,1059.00,20,0
06/17/2004,02:54,1059.00,1059.00,1059.00,1059.00,10,0
06/17/2004,02:55,1059.00,1059.00,1058.75,1058.75,10,29
06/17/2004,02:56,1058.75,1058.75,1058.75,1058.75,0,19
06/17/2004,02:57,1058.75,1058.75,1058.50,1058.50,0,11
06/17/2004,02:58,1058.75,1058.75,1058.75,1058.75,2,0
06/17/2004,02:59,1058.75,1058.75,1058.75,1058.75,14,0
06/17/2004,03:01,1058.75,1058.75,1058.50,1058.50,14,1
06/17/2004,03:02,1058.75,1058.75,1058.50,1058.50,14,9
06/17/2004,03:03,1058.75,1058.75,1058.50,1058.50,9,4
06/17/2004,03:04,1058.50,1058.75,1058.50,1058.75,18,1
06/17/2004,03:05,1058.50,1058.75,1058.50,1058.50,9,3
06/17/2004,03:07,1058.75,1059.00,1058.75,1059.00,202,0
06/17/2004,03:08,1059.25,1059.25,1059.00,1059.00,13,1
06/17/2004,03:09,1059.25,1059.25,1059.25,1059.25,9,0
06/17/2004,03:10,1059.00,1059.00,1059.00,1059.00,0,21
06/17/2004,03:11,1059.00,1059.00,1059.00,1059.00,0,1
06/17/2004,03:12,1059.25,1059.25,1059.00,1059.00,9,26
06/17/2004,03:13,1059.00,1059.25,1059.00,1059.25,2,3
06/17/2004,03:14,1059.25,1059.25,1059.25,1059.25,48,0
06/17/2004,03:15,1059.25,1059.25,1059.25,1059.25,23,0
06/17/2004,03:16,1059.50,1059.50,1059.50,1059.50,9,0
06/17/2004,03:17,1059.25,1059.25,1059.25,1059.25,0,59
06/17/2004,03:18,1059.25,1059.25,1059.25,1059.25,0,18
06/17/2004,03:19,1059.25,1059.25,1059.25,1059.25,0,5
06/17/2004,03:20,1059.25,1059.50,1059.25,1059.25,9,21
06/17/2004,03:21,1059.00,1059.00,1059.00,1059.00,0,36
06/17/2004,03:22,1059.00,1059.25,1059.00,1059.25,9,2
06/17/2004,03:23,1059.00,1059.00,1058.75,1058.75,0,12
06/17/2004,03:24,1058.75,1059.00,1058.75,1058.75,9,111
06/17/2004,03:25,1058.75,1058.75,1058.75,1058.75,0,4
06/17/2004,03:26,1059.00,1059.00,1059.00,1059.00,9,0
06/17/2004,03:27,1059.00,1059.00,1058.75,1058.75,12,4
06/17/2004,03:28,1059.00,1059.00,1059.00,1059.00,10,0
06/17/2004,03:29,1059.25,1059.25,1059.25,1059.25,25,0
06/17/2004,03:30,1059.50,1059.50,1059.50,1059.50,9,0
06/17/2004,03:31,1059.50,1059.50,1059.00,1059.00,7,77
06/17/2004,03:32,1059.00,1059.25,1059.00,1059.00,9,14
06/17/2004,03:33,1059.00,1059.25,1059.00,1059.00,20,25
06/17/2004,03:34,1059.00,1059.25,1058.75,1058.75,9,31
06/17/2004,03:35,1059.00,1059.00,1059.00,1059.00,10,0
06/17/2004,03:36,1059.25,1059.25,1059.25,1059.25,9,0
06/17/2004,03:37,1059.00,1059.00,1059.00,1059.00,0,3
06/17/2004,03:38,1059.00,1059.00,1059.00,1059.00,0,33
06/17/2004,03:39,1059.00,1059.25,1059.00,1059.25,1,5
06/17/2004,03:40,1058.75,1059.00,1058.75,1059.00,16,5
06/17/2004,03:41,1059.25,1059.25,1059.00,1059.00,10,1
06/17/2004,03:42,1059.00,1059.25,1059.00,1059.25,1,5
06/17/2004,03:43,1059.25,1059.50,1059.00,1059.50,27,11
06/17/2004,03:44,1059.25,1059.25,1059.25,1059.25,0,8
06/17/2004,03:45,1059.00,1059.50,1059.00,1059.25,9,16
06/17/2004,03:46,1059.25,1059.25,1059.25,1059.25,0,2
06/17/2004,03:47,1059.50,1059.50,1059.25,1059.25,9,7
06/17/2004,03:48,1059.25,1059.25,1059.25,1059.25,0,5
06/17/2004,03:49,1059.25,1059.50,1059.25,1059.25,1,10
06/17/2004,03:50,1059.25,1059.25,1059.25,1059.25,0,3
06/17/2004,03:51,1059.25,1059.25,1058.75,1058.75,11,125
06/17/2004,03:52,1058.75,1058.75,1058.75,1058.75,0,1
06/17/2004,03:53,1059.00,1059.00,1059.00,1059.00,1,0
06/17/2004,03:55,1058.75,1058.75,1058.75,1058.75,0,27
06/17/2004,03:56,1058.75,1058.75,1058.75,1058.75,0,33
06/17/2004,03:57,1058.75,1059.00,1058.75,1058.75,1,62
06/17/2004,03:58,1059.00,1059.00,1059.00,1059.00,126,0
06/17/2004,03:59,1059.00,1059.50,1059.00,1059.50,58,0
06/17/2004,04:00,1059.25,1059.50,1059.25,1059.50,79,23
06/17/2004,04:01,1059.25,1059.25,1059.25,1059.25,0,1
06/17/2004,04:02,1059.50,1059.50,1059.50,1059.50,5,0
06/17/2004,04:05,1059.25,1059.25,1059.25,1059.25,0,2
06/17/2004,04:06,1059.25,1059.25,1059.25,1059.25,0,1
06/17/2004,04:07,1059.50,1059.50,1059.50,1059.50,17,0
06/17/2004,04:09,1059.50,1059.50,1059.50,1059.50,1,0
06/17/2004,04:10,1059.25,1059.25,1059.25,1059.25,0,1
06/17/2004,04:12,1059.25,1059.25,1059.25,1059.25,0,29
06/17/2004,04:13,1059.25,1059.50,1059.00,1059.50,27,7
06/17/2004,04:14,1059.25,1059.50,1059.25,1059.50,3,18
06/17/2004,04:15,1059.25,1059.25,1059.25,1059.25,0,3
06/17/2004,04:16,1059.25,1059.25,1059.25,1059.25,0,11
06/17/2004,04:17,1059.25,1059.50,1059.25,1059.25,9,2
06/17/2004,04:18,1059.25,1059.25,1059.25,1059.25,0,3
06/17/2004,04:19,1059.25,1059.25,1059.25,1059.25,0,6
06/17/2004,04:20,1059.25,1059.25,1059.25,1059.25,0,6
06/17/2004,04:21,1059.25,1059.25,1059.25,1059.25,0,10
06/17/2004,04:24,1059.25,1059.25,1059.25,1059.25,0,1
06/17/2004,04:25,1059.25,1059.25,1059.25,1059.25,0,21
06/17/2004,04:26,1059.25,1059.25,1059.25,1059.25,0,28
06/17/2004,04:27,1059.25,1059.50,1059.25,1059.50,1,2
06/17/2004,04:28,1059.25,1059.25,1059.25,1059.25,0,1
06/17/2004,04:29,1059.25,1059.25,1059.25,1059.25,0,3
06/17/2004,04:31,1059.25,1059.25,1059.00,1059.00,0,147
06/17/2004,04:32,1059.00,1059.00,1059.00,1059.00,0,15
06/17/2004,04:33,1059.00,1059.00,1059.00,1059.00,0,6
06/17/2004,04:34,1059.00,1059.00,1059.00,1059.00,0,2
06/17/2004,04:35,1059.00,1059.00,1059.00,1059.00,0,3
06/17/2004,04:40,1059.25,1059.25,1059.25,1059.25,1,0
06/17/2004,04:45,1059.25,1059.25,1059.00,1059.25,12,1
06/17/2004,04:46,1059.25,1059.25,1059.25,1059.25,3,0
06/17/2004,04:47,1059.25,1059.25,1059.25,1059.25,3,0
06/17/2004,04:48,1059.25,1059.25,1059.25,1059.25,5,0
06/17/2004,04:49,1059.25,1059.25,1059.25,1059.25,9,0
06/17/2004,04:52,1059.25,1059.25,1059.25,1059.25,1,0
06/17/2004,04:53,1059.25,1059.25,1059.25,1059.25,20,0
06/17/2004,04:54,1059.00,1059.25,1058.75,1058.75,8,113
06/17/2004,04:56,1059.25,1059.25,1059.25,1059.25,3,0
06/17/2004,04:57,1059.00,1059.25,1059.00,1059.25,10,64
06/17/2004,04:58,1059.25,1059.25,1059.00,1059.00,4,1
06/17/2004,04:59,1059.25,1059.25,1059.25,1059.25,4,0
06/17/2004,05:00,1059.50,1059.75,1059.50,1059.50,108,1
06/17/2004,05:01,1059.50,1059.75,1059.50,1059.50,2,92
06/17/2004,05:02,1059.50,1059.50,1059.50,1059.50,0,52
06/17/2004,05:03,1059.50,1059.75,1059.50,1059.50,42,3
06/17/2004,05:04,1059.50,1059.50,1059.50,1059.50,0,42
06/17/2004,05:05,1059.50,1059.50,1059.50,1059.50,0,9
06/17/2004,05:07,1059.50,1059.50,1059.50,1059.50,0,2
06/17/2004,05:08,1059.50,1059.50,1059.50,1059.50,0,4
06/17/2004,05:09,1059.50,1059.50,1059.25,1059.25,0,17
06/17/2004,05:10,1059.25,1059.25,1059.25,1059.25,0,2
06/17/2004,05:11,1059.50,1059.50,1059.50,1059.50,50,0
06/17/2004,05:12,1059.50,1059.50,1059.50,1059.50,17,0
06/17/2004,05:13,1059.25,1059.50,1059.25,1059.50,42,2
06/17/2004,05:14,1059.50,1059.75,1059.50,1059.75,33,0
06/17/2004,05:15,1059.50,1059.50,1059.50,1059.50,0,18
06/17/2004,05:16,1059.50,1059.50,1059.25,1059.25,20,49
06/17/2004,05:18,1059.50,1059.50,1059.50,1059.50,2,0
06/17/2004,05:19,1059.25,1059.25,1059.25,1059.25,0,40
06/17/2004,05:20,1059.25,1059.25,1059.25,1059.25,0,1
06/17/2004,05:23,1059.00,1059.25,1059.00,1059.25,1,6
06/17/2004,05:24,1059.00,1059.00,1059.00,1059.00,0,2
06/17/2004,05:27,1059.00,1059.00,1059.00,1059.00,0,4
06/17/2004,05:28,1059.00,1059.00,1058.75,1058.75,0,101
06/17/2004,05:30,1059.00,1059.00,1059.00,1059.00,4,0
06/17/2004,05:31,1059.00,1059.00,1059.00,1059.00,21,0
06/17/2004,05:32,1058.75,1058.75,1058.75,1058.75,0,1
06/17/2004,05:34,1059.00,1059.00,1059.00,1059.00,1,0
06/17/2004,05:35,1059.00,1059.00,1059.00,1059.00,48,0
06/17/2004,05:36,1059.00,1059.00,1059.00,1059.00,5,0
06/17/2004,05:37,1059.00,1059.00,1059.00,1059.00,8,0
06/17/2004,05:38,1059.00,1059.00,1059.00,1059.00,1,0
06/17/2004,05:39,1059.00,1059.00,1059.00,1059.00,3,0
06/17/2004,05:40,1059.00,1059.00,1059.00,1059.00,20,0
06/17/2004,05:41,1059.00,1059.00,1059.00,1059.00,2,0
06/17/2004,05:45,1058.75,1058.75,1058.75,1058.75,0,1
06/17/2004,05:46,1059.00,1059.00,1058.50,1058.50,1,280
06/17/2004,05:47,1058.50,1058.50,1058.50,1058.50,0,55
06/17/2004,05:48,1058.50,1058.75,1058.50,1058.75,17,12
06/17/2004,05:49,1058.50,1058.75,1058.50,1058.75,2,35
06/17/2004,05:50,1058.50,1058.50,1058.50,1058.50,0,6
06/17/2004,05:51,1058.75,1058.75,1058.75,1058.75,1,0
06/17/2004,05:52,1058.75,1058.75,1058.75,1058.75,10,0
06/17/2004,05:54,1058.50,1058.75,1058.50,1058.75,3,2
06/17/2004,05:56,1058.75,1058.75,1058.75,1058.75,1,0
06/17/2004,05:57,1058.50,1058.50,1058.50,1058.50,0,2
06/17/2004,05:58,1058.50,1058.50,1058.50,1058.50,0,3
06/17/2004,06:00,1058.50,1058.75,1058.50,1058.75,2,4
06/17/2004,06:01,1058.75,1058.75,1058.25,1058.25,6,16
06/17/2004,06:03,1058.25,1058.25,1058.25,1058.25,0,2
06/17/2004,06:04,1058.50,1058.50,1058.50,1058.50,12,0
06/17/2004,06:05,1058.50,1058.50,1058.50,1058.50,7,0
06/17/2004,06:07,1058.75,1058.75,1058.75,1058.75,1,0
06/17/2004,06:08,1058.50,1058.50,1058.50,1058.50,0,2
06/17/2004,06:10,1058.75,1059.00,1058.75,1059.00,122,0
06/17/2004,06:11,1059.00,1059.00,1059.00,1059.00,12,0
06/17/2004,06:12,1059.00,1059.00,1059.00,1059.00,20,0
06/17/2004,06:13,1059.00,1059.00,1059.00,1059.00,22,0
06/17/2004,06:15,1059.00,1059.00,1059.00,1059.00,28,0
06/17/2004,06:16,1059.25,1059.25,1059.25,1059.25,5,0
06/17/2004,06:17,1059.00,1059.00,1059.00,1059.00,0,16
06/17/2004,06:19,1059.00,1059.00,1059.00,1059.00,0,2
06/17/2004,06:20,1058.75,1058.75,1058.75,1058.75,0,6
06/17/2004,06:21,1058.75,1058.75,1058.75,1058.75,0,111
06/17/2004,06:22,1058.50,1058.75,1058.50,1058.75,15,7
06/17/2004,06:23,1058.75,1058.75,1058.75,1058.75,34,0
06/17/2004,06:26,1059.00,1059.00,1059.00,1059.00,6,0
06/17/2004,06:28,1059.00,1059.00,1059.00,1059.00,10,0
06/17/2004,06:29,1059.00,1059.00,1059.00,1059.00,5,0
06/17/2004,06:31,1058.75,1059.00,1058.75,1058.75,1,55
06/17/2004,06:32,1058.75,1058.75,1058.75,1058.75,0,12
06/17/2004,06:33,1058.75,1058.75,1058.75,1058.75,0,38
06/17/2004,06:34,1058.75,1058.75,1058.75,1058.75,0,6
06/17/2004,06:35,1058.75,1059.00,1058.75,1059.00,55,2
06/17/2004,06:36,1059.00,1059.00,1059.00,1059.00,1,0
06/17/2004,06:37,1058.75,1059.00,1058.75,1059.00,1,3
06/17/2004,06:41,1059.00,1059.25,1059.00,1059.00,105,1
06/17/2004,06:42,1058.75,1058.75,1058.75,1058.75,0,1
06/17/2004,06:43,1059.00,1059.00,1059.00,1059.00,5,0
06/17/2004,06:44,1059.00,1059.00,1059.00,1059.00,11,0
06/17/2004,06:45,1058.75,1058.75,1058.75,1058.75,0,10
06/17/2004,06:47,1059.00,1059.00,1059.00,1059.00,13,0
06/17/2004,06:48,1059.00,1059.25,1059.00,1059.00,18,190
06/17/2004,06:50,1059.00,1059.00,1059.00,1059.00,0,37
06/17/2004,06:52,1059.00,1059.00,1059.00,1059.00,0,1
06/17/2004,06:53,1059.25,1059.25,1059.25,1059.25,1,0
06/17/2004,06:55,1059.25,1059.25,1059.25,1059.25,10,0
06/17/2004,06:56,1059.25,1059.25,1059.00,1059.25,56,4
06/17/2004,06:57,1059.25,1059.25,1059.25,1059.25,23,0
06/17/2004,06:58,1059.00,1059.00,1059.00,1059.00,0,3
06/17/2004,06:59,1059.00,1059.25,1059.00,1059.25,27,4
06/17/2004,07:00,1059.25,1059.25,1059.00,1059.25,9,2
06/17/2004,07:01,1059.00,1059.25,1059.00,1059.25,24,1
06/17/2004,07:02,1059.25,1059.25,1059.00,1059.25,48,1
06/17/2004,07:04,1059.00,1059.00,1059.00,1059.00,0,5
06/17/2004,07:06,1059.00,1059.00,1059.00,1059.00,0,2
06/17/2004,07:07,1059.00,1059.25,1059.00,1059.25,1,2
06/17/2004,07:08,1059.00,1059.50,1059.00,1059.25,94,19
06/17/2004,07:09,1059.25,1059.50,1059.25,1059.25,8,21
06/17/2004,07:10,1059.00,1059.25,1059.00,1059.25,117,12
06/17/2004,07:11,1059.25,1059.25,1059.25,1059.25,69,0
06/17/2004,07:12,1059.25,1059.25,1059.25,1059.25,59,0
06/17/2004,07:13,1059.25,1059.50,1059.25,1059.50,50,0
06/17/2004,07:15,1059.25,1059.50,1059.25,1059.50,4,3
06/17/2004,07:16,1059.25,1059.50,1059.25,1059.25,1,25
06/17/2004,07:17,1059.25,1059.25,1059.25,1059.25,0,1
06/17/2004,07:18,1059.25,1059.25,1059.00,1059.25,70,2
06/17/2004,07:19,1059.25,1059.50,1059.25,1059.25,15,12
06/17/2004,07:20,1059.25,1059.50,1059.00,1059.00,13,131
06/17/2004,07:21,1059.00,1059.00,1059.00,1059.00,0,168
06/17/2004,07:22,1059.00,1059.25,1059.00,1059.25,113,25
06/17/2004,07:23,1059.25,1059.25,1059.25,1059.25,21,0
06/17/2004,07:24,1059.00,1059.00,1059.00,1059.00,0,171
06/17/2004,07:25,1059.00,1059.00,1059.00,1059.00,0,1
06/17/2004,07:26,1059.00,1059.25,1059.00,1059.25,58,1
06/17/2004,07:27,1059.25,1059.50,1059.25,1059.50,78,0
06/17/2004,07:28,1059.50,1059.75,1059.25,1059.75,162,321
06/17/2004,07:29,1059.50,1059.75,1059.50,1059.75,15,19
06/17/2004,07:30,1059.50,1059.75,1059.50,1059.50,59,38
06/17/2004,07:31,1059.25,1059.50,1058.00,1059.00,651,614
06/17/2004,07:32,1059.00,1059.25,1058.25,1058.50,556,331
06/17/2004,07:33,1058.25,1058.50,1058.00,1058.25,279,215
06/17/2004,07:34,1058.25,1058.50,1058.25,1058.25,47,63
06/17/2004,07:35,1058.00,1058.25,1058.00,1058.25,223,60
06/17/2004,07:36,1058.25,1058.50,1058.25,1058.25,86,151
06/17/2004,07:37,1058.25,1058.25,1058.00,1058.25,10,37
06/17/2004,07:38,1058.25,1058.25,1058.00,1058.00,33,8
06/17/2004,07:39,1058.00,1058.00,1057.75,1057.75,16,179
06/17/2004,07:40,1058.00,1058.00,1057.75,1057.75,15,52
06/17/2004,07:41,1057.75,1058.00,1057.75,1058.00,2,3
06/17/2004,07:42,1058.00,1058.50,1058.00,1058.50,413,0
06/17/2004,07:43,1058.50,1058.50,1058.25,1058.25,7,27
06/17/2004,07:44,1058.25,1058.25,1058.25,1058.25,0,37
06/17/2004,07:45,1058.25,1058.25,1058.25,1058.25,0,97
06/17/2004,07:46,1058.25,1058.50,1058.25,1058.50,158,3
06/17/2004,07:47,1058.25,1058.50,1058.25,1058.25,3,14
06/17/2004,07:48,1058.50,1059.00,1058.50,1058.75,252,197
06/17/2004,07:49,1058.75,1058.75,1058.50,1058.75,71,11
06/17/2004,07:50,1058.75,1058.75,1058.25,1058.50,48,77
06/17/2004,07:51,1058.25,1058.50,1058.25,1058.50,25,1
06/17/2004,07:52,1058.50,1058.50,1058.50,1058.50,3,0
06/17/2004,07:53,1058.25,1058.25,1058.25,1058.25,0,27
06/17/2004,07:55,1058.50,1058.50,1058.50,1058.50,11,0
06/17/2004,07:56,1058.25,1058.25,1058.25,1058.25,0,1
06/17/2004,07:57,1058.25,1058.50,1058.00,1058.25,75,124
06/17/2004,07:58,1058.25,1058.25,1058.00,1058.25,70,13
06/17/2004,07:59,1058.25,1058.25,1058.25,1058.25,17,0
06/17/2004,08:00,1058.00,1058.00,1058.00,1058.00,0,212
06/17/2004,08:01,1058.00,1058.00,1057.75,1058.00,2,123
06/17/2004,08:02,1057.75,1058.00,1057.75,1057.75,13,26
06/17/2004,08:03,1057.75,1058.25,1057.75,1058.00,55,9
06/17/2004,08:04,1058.00,1058.25,1058.00,1058.00,1,43
06/17/2004,08:05,1058.00,1058.00,1058.00,1058.00,0,5
06/17/2004,08:06,1058.00,1058.00,1058.00,1058.00,0,6
06/17/2004,08:07,1057.75,1058.00,1057.75,1057.75,7,19
06/17/2004,08:08,1057.75,1058.00,1057.75,1058.00,14,2
06/17/2004,08:09,1057.75,1058.00,1057.75,1058.00,12,4
06/17/2004,08:10,1057.75,1058.00,1057.75,1057.75,9,8
06/17/2004,08:11,1057.75,1058.00,1057.75,1057.75,7,3
06/17/2004,08:12,1057.75,1058.00,1057.75,1057.75,8,108
06/17/2004,08:13,1057.75,1058.00,1057.50,1057.75,58,61
06/17/2004,08:14,1058.00,1058.00,1057.50,1058.00,65,66
06/17/2004,08:15,1058.00,1058.00,1057.75,1057.75,109,14
06/17/2004,08:16,1058.00,1058.25,1058.00,1058.00,57,57
06/17/2004,08:17,1058.00,1058.00,1057.75,1058.00,7,113
06/17/2004,08:18,1057.75,1058.00,1057.75,1057.75,7,39
06/17/2004,08:19,1057.75,1057.75,1057.50,1057.50,0,40
06/17/2004,08:20,1057.50,1057.75,1057.50,1057.75,299,38
06/17/2004,08:21,1058.00,1058.00,1057.50,1057.50,16,50
06/17/2004,08:22,1057.75,1057.75,1057.75,1057.75,177,0
06/17/2004,08:23,1057.50,1057.75,1057.50,1057.75,116,1
06/17/2004,08:24,1057.75,1057.75,1057.75,1057.75,51,0
06/17/2004,08:25,1057.75,1058.00,1057.75,1057.75,9,40
06/17/2004,08:26,1057.75,1057.75,1057.75,1057.75,0,127
06/17/2004,08:27,1057.75,1057.75,1057.50,1057.75,84,68
06/17/2004,08:28,1057.75,1057.75,1057.50,1057.75,21,155
06/17/2004,08:29,1057.50,1057.75,1057.25,1057.50,12,248
06/17/2004,08:30,1057.25,1057.75,1057.25,1057.25,618,391
06/17/2004,08:31,1057.25,1057.50,1057.00,1057.50,1527,2132
06/17/2004,08:32,1057.50,1057.50,1056.50,1056.50,549,2363
06/17/2004,08:33,1056.75,1056.75,1056.00,1056.75,1049,2293
06/17/2004,08:34,1056.50,1056.75,1056.00,1056.50,772,1488
06/17/2004,08:35,1056.50,1056.75,1056.25,1056.75,1266,1047
06/17/2004,08:36,1056.75,1057.00,1056.50,1056.75,1128,950
06/17/2004,08:37,1056.75,1057.25,1056.50,1057.00,2317,249
06/17/2004,08:38,1057.00,1057.25,1056.50,1056.75,1192,1173
06/17/2004,08:39,1057.00,1057.00,1056.50,1057.00,1127,1035
06/17/2004,08:40,1056.75,1057.00,1056.50,1056.50,1377,326
06/17/2004,08:41,1056.50,1057.25,1056.50,1057.00,616,92
06/17/2004,08:42,1057.00,1057.00,1056.50,1056.50,340,592
06/17/2004,08:43,1056.50,1057.00,1056.25,1056.75,1074,1138
06/17/2004,08:44,1056.50,1057.25,1056.25,1057.25,466,309
06/17/2004,08:45,1057.25,1057.50,1056.75,1057.50,2267,609
06/17/2004,08:46,1057.25,1057.50,1056.50,1056.50,519,2073
06/17/2004,08:47,1056.75,1056.75,1055.50,1055.75,1406,4403
06/17/2004,08:48,1055.75,1056.00,1055.25,1055.75,1563,2844
06/17/2004,08:49,1055.75,1055.75,1055.00,1055.25,881,1992
06/17/2004,08:50,1055.25,1055.25,1053.75,1054.25,2415,5898
06/17/2004,08:51,1054.25,1054.75,1054.25,1054.25,1611,816
06/17/2004,08:52,1054.50,1054.75,1054.00,1054.75,2526,1985
06/17/2004,08:53,1054.75,1055.00,1054.50,1054.50,1251,1491
06/17/2004,08:54,1054.50,1054.75,1053.75,1054.25,695,2238
06/17/2004,08:55,1054.00,1054.75,1054.00,1054.75,1226,263
06/17/2004,08:56,1054.75,1054.75,1054.00,1054.50,1299,569
06/17/2004,08:57,1054.50,1055.00,1054.25,1054.50,1102,802
06/17/2004,08:58,1054.50,1054.75,1053.50,1053.75,880,2652
06/17/2004,08:59,1054.00,1054.75,1053.75,1054.25,1115,1052
06/17/2004,09:00,1054.50,1054.50,1054.00,1054.50,839,1028
06/17/2004,09:01,1054.25,1054.50,1053.50,1053.50,1482,2424
06/17/2004,09:02,1053.50,1053.75,1053.00,1053.75,1077,3240
06/17/2004,09:03,1053.50,1054.00,1053.25,1053.25,1110,1433
06/17/2004,09:04,1053.25,1053.50,1052.75,1053.50,1799,2911
06/17/2004,09:05,1053.50,1053.50,1052.50,1053.25,1663,4843
06/17/2004,09:06,1053.25,1053.50,1052.75,1053.00,350,1507
06/17/2004,09:07,1053.00,1053.50,1052.75,1053.50,735,109
06/17/2004,09:08,1053.50,1053.75,1053.00,1053.25,1461,952
06/17/2004,09:09,1053.25,1053.50,1053.00,1053.50,1353,91
06/17/2004,09:10,1053.25,1053.75,1053.25,1053.75,714,577
06/17/2004,09:11,1053.50,1053.75,1053.25,1053.25,81,870
06/17/2004,09:12,1053.25,1053.50,1053.00,1053.50,209,1020
06/17/2004,09:13,1053.50,1053.75,1053.25,1053.50,468,673
06/17/2004,09:14,1053.50,1053.50,1053.00,1053.00,233,670
06/17/2004,09:15,1053.00,1053.50,1052.75,1052.75,743,1270
06/17/2004,09:16,1052.75,1053.25,1052.25,1052.75,2318,4133
06/17/2004,09:17,1052.50,1053.00,1052.00,1053.00,1081,2226
06/17/2004,09:18,1052.75,1053.00,1052.50,1052.75,70,747
06/17/2004,09:19,1052.75,1052.75,1052.25,1052.50,723,797
06/17/2004,09:20,1052.50,1053.00,1052.50,1052.75,652,671
06/17/2004,09:21,1052.75,1053.00,1052.50,1053.00,905,497
06/17/2004,09:22,1053.00,1053.00,1052.75,1053.00,1281,433
06/17/2004,09:23,1053.00,1053.75,1053.00,1053.50,2562,522
06/17/2004,09:24,1053.50,1053.50,1053.00,1053.25,615,934
06/17/2004,09:25,1053.50,1053.50,1053.00,1053.25,232,1125
06/17/2004,09:26,1053.25,1053.75,1053.25,1053.50,1316,268
06/17/2004,09:27,1053.50,1053.50,1053.00,1053.25,858,650
06/17/2004,09:28,1053.25,1053.25,1053.00,1053.25,207,127
06/17/2004,09:29,1053.25,1053.25,1053.00,1053.00,169,766
06/17/2004,09:30,1053.00,1053.50,1053.00,1053.50,1005,236
06/17/2004,09:31,1053.25,1053.50,1052.75,1053.00,195,2026
06/17/2004,09:32,1053.00,1053.25,1052.75,1053.25,479,326
06/17/2004,09:33,1053.25,1053.25,1052.75,1053.00,493,420
06/17/2004,09:34,1053.00,1053.00,1052.50,1052.75,543,1287
06/17/2004,09:35,1053.00,1053.00,1052.50,1052.50,50,881
06/17/2004,09:36,1052.50,1053.00,1052.50,1053.00,691,619
06/17/2004,09:37,1053.00,1053.00,1052.75,1053.00,108,155
06/17/2004,09:38,1053.00,1053.25,1052.75,1053.00,478,63
06/17/2004,09:39,1053.00,1053.25,1053.00,1053.25,59,42
06/17/2004,09:40,1053.25,1053.50,1053.00,1053.25,862,940
06/17/2004,09:41,1053.25,1053.50,1053.25,1053.50,227,523
06/17/2004,09:42,1053.50,1053.75,1053.25,1053.75,1256,51
06/17/2004,09:43,1053.75,1053.75,1053.50,1053.50,328,492
06/17/2004,09:44,1053.50,1053.50,1053.25,1053.25,375,1157
06/17/2004,09:45,1053.25,1053.75,1053.25,1053.50,1042,235
06/17/2004,09:46,1053.50,1053.75,1053.25,1053.75,251,1171
06/17/2004,09:47,1053.50,1053.75,1053.50,1053.50,51,267
06/17/2004,09:48,1053.75,1054.00,1053.50,1053.75,1637,793
06/17/2004,09:49,1053.75,1053.75,1053.25,1053.50,214,806
06/17/2004,09:50,1053.50,1054.00,1053.50,1053.75,768,598
06/17/2004,09:51,1053.75,1054.00,1053.75,1054.00,1061,120
06/17/2004,09:52,1054.00,1054.50,1054.00,1054.25,3440,2177
06/17/2004,09:53,1054.00,1055.00,1054.00,1054.75,3246,689
06/17/2004,09:54,1054.75,1055.00,1054.25,1054.50,925,1554
06/17/2004,09:55,1054.25,1054.50,1054.25,1054.25,207,1020
06/17/2004,09:56,1054.25,1054.50,1054.25,1054.25,87,181
06/17/2004,09:57,1054.25,1054.75,1054.25,1054.75,654,112
06/17/2004,09:58,1054.75,1055.00,1054.50,1054.75,849,728
06/17/2004,09:59,1054.50,1054.75,1054.25,1054.50,433,633
06/17/2004,10:00,1054.25,1054.75,1054.25,1054.50,153,1173
06/17/2004,10:01,1054.50,1054.75,1054.25,1054.50,380,495
06/17/2004,10:02,1054.50,1054.75,1054.50,1054.50,129,349
06/17/2004,10:03,1054.50,1054.75,1054.50,1054.50,150,627
06/17/2004,10:04,1054.50,1054.75,1054.25,1054.75,1180,144
06/17/2004,10:05,1054.50,1055.00,1054.25,1054.25,409,436
06/17/2004,10:06,1054.25,1054.50,1054.00,1054.00,201,1781
06/17/2004,10:07,1054.00,1054.00,1053.75,1054.00,125,491
06/17/2004,10:08,1053.75,1054.25,1053.75,1054.00,569,222
06/17/2004,10:09,1054.25,1054.25,1054.00,1054.25,37,527
06/17/2004,10:10,1054.00,1054.25,1054.00,1054.25,108,74
06/17/2004,10:11,1054.25,1054.50,1054.00,1054.25,772,128
06/17/2004,10:12,1054.25,1054.50,1054.00,1054.50,1158,615
06/17/2004,10:13,1054.25,1054.50,1054.00,1054.25,1060,521
06/17/2004,10:14,1054.25,1054.50,1054.00,1054.50,303,408
06/17/2004,10:15,1054.50,1054.75,1054.25,1054.75,524,79
06/17/2004,10:16,1054.75,1055.50,1054.50,1055.25,4107,969
06/17/2004,10:17,1055.00,1055.25,1055.00,1055.00,85,336
06/17/2004,10:18,1055.25,1055.25,1054.75,1054.75,60,580
06/17/2004,10:19,1055.00,1055.00,1054.75,1055.00,681,802
06/17/2004,10:20,1054.75,1055.00,1054.75,1055.00,526,39
06/17/2004,10:21,1055.00,1055.25,1054.75,1055.00,118,790
06/17/2004,10:22,1055.00,1055.25,1054.75,1055.00,358,137
06/17/2004,10:23,1055.00,1055.25,1055.00,1055.00,44,62
06/17/2004,10:24,1055.00,1055.25,1055.00,1055.00,1739,52
06/17/2004,10:25,1055.25,1055.50,1054.75,1054.75,164,607
06/17/2004,10:26,1054.75,1055.00,1054.75,1054.75,587,729
06/17/2004,10:27,1054.75,1055.25,1054.75,1055.00,493,195
06/17/2004,10:28,1055.00,1055.25,1055.00,1055.00,8,61
06/17/2004,10:29,1055.00,1055.25,1054.75,1055.25,571,561
06/17/2004,10:30,1055.25,1055.25,1054.75,1055.00,74,364
06/17/2004,10:31,1055.00,1055.25,1055.00,1055.00,10,318
06/17/2004,10:32,1055.00,1055.00,1054.75,1055.00,31,276
06/17/2004,10:33,1054.75,1055.25,1054.75,1055.00,382,52
06/17/2004,10:34,1055.00,1055.25,1054.75,1054.75,132,264
06/17/2004,10:35,1055.00,1055.00,1054.75,1055.00,255,9
06/17/2004,10:36,1055.00,1055.50,1055.00,1055.50,1204,570
06/17/2004,10:37,1055.50,1056.50,1055.25,1056.25,6814,2926
06/17/2004,10:38,1056.25,1056.50,1056.00,1056.00,533,1133
06/17/2004,10:39,1056.00,1056.25,1055.75,1056.25,247,1001
06/17/2004,10:40,1056.25,1056.25,1056.00,1056.00,132,478
06/17/2004,10:41,1056.25,1056.25,1056.00,1056.00,38,164
06/17/2004,10:42,1056.00,1056.25,1056.00,1056.00,246,627
06/17/2004,10:43,1056.00,1056.75,1056.00,1056.25,2677,1053
06/17/2004,10:44,1056.25,1057.25,1056.25,1056.75,3292,2135
06/17/2004,10:45,1056.75,1057.25,1056.50,1057.25,1634,578
06/17/2004,10:46,1057.00,1057.25,1056.75,1056.75,437,881
06/17/2004,10:47,1056.75,1057.00,1056.50,1056.75,149,573
06/17/2004,10:48,1056.75,1057.00,1056.75,1056.75,83,496
06/17/2004,10:49,1056.75,1056.75,1056.25,1056.50,29,1594
06/17/2004,10:50,1056.25,1056.50,1056.25,1056.50,413,88
06/17/2004,10:51,1056.50,1057.00,1056.25,1056.50,1119,307
06/17/2004,10:52,1056.75,1057.00,1056.50,1056.75,129,543
06/17/2004,10:53,1056.75,1056.75,1056.25,1056.50,29,319
06/17/2004,10:54,1056.50,1056.50,1056.00,1056.25,473,1281
06/17/2004,10:55,1056.25,1056.25,1056.00,1056.25,297,20
06/17/2004,10:56,1056.25,1056.50,1056.00,1056.00,149,637
06/17/2004,10:57,1056.00,1056.50,1056.00,1056.50,347,65
06/17/2004,10:58,1056.50,1056.50,1056.25,1056.25,24,80
06/17/2004,10:59,1056.25,1056.50,1056.00,1056.25,43,623
06/17/2004,11:00,1056.25,1056.25,1056.00,1056.25,40,629
06/17/2004,11:01,1056.25,1056.50,1056.00,1056.25,1124,629
06/17/2004,11:02,1056.25,1056.50,1056.00,1056.50,1215,500
06/17/2004,11:03,1056.50,1056.50,1056.00,1056.00,1225,453
06/17/2004,11:04,1056.00,1056.25,1056.00,1056.25,108,186
06/17/2004,11:05,1056.00,1056.25,1055.75,1056.25,673,2676
06/17/2004,11:06,1056.25,1056.50,1056.00,1056.50,496,53
06/17/2004,11:07,1056.50,1056.50,1056.25,1056.25,100,232
06/17/2004,11:08,1056.25,1056.50,1056.00,1056.25,417,538
06/17/2004,11:09,1056.25,1057.00,1056.25,1056.50,2189,475
06/17/2004,11:10,1056.50,1057.00,1056.50,1056.75,233,65
06/17/2004,11:11,1056.75,1057.00,1056.50,1057.00,290,458
06/17/2004,11:12,1057.00,1057.00,1056.50,1056.75,58,128
06/17/2004,11:13,1056.50,1057.00,1056.50,1056.75,289,213
06/17/2004,11:14,1056.75,1057.00,1056.25,1056.25,155,629
06/17/2004,11:15,1056.25,1056.75,1056.25,1056.75,504,235
06/17/2004,11:16,1056.75,1056.75,1056.50,1056.50,14,42
06/17/2004,11:17,1056.75,1056.75,1056.50,1056.50,110,454
06/17/2004,11:18,1056.50,1056.50,1056.00,1056.25,38,916
06/17/2004,11:19,1056.25,1056.50,1056.00,1056.25,17,591
06/17/2004,11:20,1056.25,1056.25,1056.00,1056.25,317,28
06/17/2004,11:21,1056.25,1056.50,1056.25,1056.25,489,580
06/17/2004,11:22,1056.25,1056.25,1055.75,1055.75,84,947
06/17/2004,11:23,1056.00,1056.00,1055.50,1055.75,612,978
06/17/2004,11:24,1055.75,1056.00,1055.50,1055.75,120,840
06/17/2004,11:25,1055.50,1056.00,1055.50,1055.75,148,362
06/17/2004,11:26,1055.75,1056.25,1055.75,1056.25,583,30
06/17/2004,11:27,1056.25,1056.50,1056.00,1056.50,641,62
06/17/2004,11:28,1056.25,1056.25,1056.00,1056.25,519,712
06/17/2004,11:29,1056.25,1056.25,1055.75,1055.75,65,388
06/17/2004,11:30,1056.00,1056.00,1055.75,1056.00,364,22
06/17/2004,11:31,1056.00,1056.00,1055.50,1055.75,102,247
06/17/2004,11:32,1055.75,1056.00,1055.75,1056.00,142,111
06/17/2004,11:33,1056.00,1056.00,1055.75,1056.00,167,9
06/17/2004,11:34,1055.75,1056.25,1055.75,1056.00,112,49
06/17/2004,11:35,1056.00,1056.00,1056.00,1056.00,62,0
06/17/2004,11:36,1056.00,1056.00,1055.75,1056.00,261,7
06/17/2004,11:37,1056.00,1056.25,1055.75,1056.25,418,117
06/17/2004,11:38,1056.25,1056.25,1056.00,1056.25,236,100
06/17/2004,11:39,1056.00,1056.25,1055.75,1056.00,139,192
06/17/2004,11:40,1056.00,1056.00,1055.75,1055.75,284,728
06/17/2004,11:41,1055.75,1055.75,1055.50,1055.75,66,375
06/17/2004,11:42,1055.50,1055.75,1055.50,1055.75,428,37
06/17/2004,11:43,1055.75,1056.00,1055.50,1055.50,204,1311
06/17/2004,11:44,1055.50,1055.75,1055.50,1055.50,69,767
06/17/2004,11:45,1055.50,1055.75,1055.25,1055.50,221,1365
06/17/2004,11:46,1055.25,1055.75,1055.25,1055.50,853,266
06/17/2004,11:47,1055.50,1055.75,1055.50,1055.50,105,605
06/17/2004,11:48,1055.50,1055.75,1055.50,1055.75,165,287
06/17/2004,11:49,1055.75,1056.00,1055.50,1055.75,439,16
06/17/2004,11:50,1055.75,1055.75,1055.75,1055.75,0,221
06/17/2004,11:51,1056.00,1056.00,1055.75,1056.00,33,4
06/17/2004,11:52,1055.75,1056.00,1055.50,1055.75,200,113
06/17/2004,11:53,1055.50,1056.00,1055.50,1056.00,157,49
06/17/2004,11:54,1055.75,1056.00,1055.50,1055.75,38,223
06/17/2004,11:55,1055.75,1056.00,1055.50,1055.75,179,147
06/17/2004,11:56,1055.75,1056.00,1055.75,1056.00,308,14
06/17/2004,11:57,1056.00,1056.00,1055.75,1056.00,3,27
06/17/2004,11:58,1056.00,1056.00,1055.75,1056.00,285,32
06/17/2004,11:59,1055.75,1056.25,1055.75,1056.25,232,31
06/17/2004,12:00,1056.00,1056.25,1056.00,1056.00,71,286
06/17/2004,12:01,1056.25,1056.25,1055.75,1056.00,3,138
06/17/2004,12:02,1055.75,1055.75,1055.75,1055.75,0,35
06/17/2004,12:03,1056.00,1056.00,1055.75,1055.75,135,119
06/17/2004,12:04,1055.75,1056.00,1055.75,1055.75,5,996
06/17/2004,12:05,1055.75,1056.25,1055.75,1056.00,585,184
06/17/2004,12:06,1056.00,1056.00,1055.75,1056.00,2,23
06/17/2004,12:07,1056.00,1056.00,1055.75,1055.75,41,2
06/17/2004,12:08,1055.75,1056.00,1055.75,1056.00,2,225
06/17/2004,12:09,1056.00,1056.00,1055.75,1055.75,11,33
06/17/2004,12:10,1056.00,1056.25,1055.75,1056.00,1122,37
06/17/2004,12:11,1056.00,1056.00,1055.75,1056.00,223,360
06/17/2004,12:12,1056.00,1056.25,1055.75,1056.00,495,195
06/17/2004,12:13,1056.00,1056.25,1056.00,1056.00,18,143
06/17/2004,12:14,1056.25,1056.25,1056.00,1056.25,232,26
06/17/2004,12:15,1056.25,1056.75,1056.25,1056.75,1327,42
06/17/2004,12:16,1056.50,1057.00,1056.50,1056.75,1329,143
06/17/2004,12:17,1056.75,1057.25,1056.75,1057.00,919,453
06/17/2004,12:18,1057.00,1057.00,1056.75,1057.00,108,276
06/17/2004,12:19,1057.00,1057.00,1056.50,1056.75,40,284
06/17/2004,12:20,1056.75,1057.50,1056.75,1057.50,1361,79
06/17/2004,12:21,1057.25,1057.50,1057.00,1057.25,86,902
06/17/2004,12:22,1057.25,1057.50,1057.00,1057.25,950,75
06/17/2004,12:23,1057.25,1057.50,1057.25,1057.50,70,75
06/17/2004,12:24,1057.25,1057.50,1057.25,1057.25,2,113
06/17/2004,12:25,1057.25,1057.50,1057.25,1057.50,1094,77
06/17/2004,12:26,1057.50,1058.00,1057.50,1058.00,3119,359
06/17/2004,12:27,1058.00,1058.25,1058.00,1058.25,1184,606
06/17/2004,12:28,1058.25,1058.50,1058.25,1058.25,1323,255
06/17/2004,12:29,1058.25,1058.50,1058.00,1058.25,122,1099
06/17/2004,12:30,1058.25,1058.50,1058.00,1058.00,311,511
06/17/2004,12:31,1058.25,1058.25,1058.00,1058.00,184,286
06/17/2004,12:32,1058.00,1058.25,1057.75,1058.00,317,527
06/17/2004,12:33,1058.00,1058.25,1057.75,1058.00,308,170
06/17/2004,12:34,1057.75,1058.00,1057.50,1057.50,56,859
06/17/2004,12:35,1057.50,1057.75,1057.50,1057.75,40,163
06/17/2004,12:36,1057.75,1057.75,1057.50,1057.50,45,68
06/17/2004,12:37,1057.75,1057.75,1057.50,1057.50,29,90
06/17/2004,12:38,1057.50,1057.75,1057.50,1057.75,1060,17
06/17/2004,12:39,1057.75,1057.75,1057.50,1057.75,136,26
06/17/2004,12:40,1057.75,1058.00,1057.50,1057.75,308,341
06/17/2004,12:41,1057.75,1057.75,1057.25,1057.50,196,509
06/17/2004,12:42,1057.75,1058.00,1057.50,1058.00,625,203
06/17/2004,12:43,1057.75,1058.00,1057.75,1057.75,18,104
06/17/2004,12:44,1057.75,1058.00,1057.75,1057.75,10,333
06/17/2004,12:45,1057.75,1058.00,1057.50,1057.75,70,39
06/17/2004,12:46,1057.75,1058.00,1057.25,1057.50,298,627
06/17/2004,12:47,1057.50,1057.75,1057.25,1057.50,177,141
06/17/2004,12:48,1057.50,1057.50,1057.25,1057.25,339,143
06/17/2004,12:49,1057.50,1057.50,1057.25,1057.50,43,111
06/17/2004,12:50,1057.25,1057.50,1057.25,1057.25,275,259
06/17/2004,12:51,1057.25,1057.50,1057.25,1057.25,122,82
06/17/2004,12:52,1057.25,1057.25,1057.00,1057.25,557,497
06/17/2004,12:53,1057.25,1057.50,1057.00,1057.25,388,325
06/17/2004,12:54,1057.25,1057.50,1057.00,1057.25,255,202
06/17/2004,12:55,1057.25,1057.50,1057.00,1057.50,208,3
06/17/2004,12:56,1057.25,1057.50,1057.25,1057.50,541,175
06/17/2004,12:57,1057.50,1057.75,1057.25,1057.50,374,299
06/17/2004,12:58,1057.50,1057.75,1057.50,1057.50,60,111
06/17/2004,12:59,1057.50,1057.50,1057.25,1057.25,273,248
06/17/2004,13:00,1057.50,1057.75,1057.25,1057.75,246,11
06/17/2004,13:01,1057.75,1058.00,1057.50,1058.00,610,146
06/17/2004,13:02,1058.00,1058.00,1057.50,1058.00,268,370
06/17/2004,13:03,1058.00,1058.00,1057.50,1057.75,93,409
06/17/2004,13:04,1057.75,1058.00,1057.75,1058.00,574,43
06/17/2004,13:05,1058.00,1058.25,1058.00,1058.25,533,32
06/17/2004,13:06,1058.25,1058.25,1058.00,1058.25,527,9
06/17/2004,13:07,1058.25,1058.50,1058.00,1058.50,679,310
06/17/2004,13:08,1058.25,1058.75,1058.00,1058.50,1496,344
06/17/2004,13:09,1058.50,1059.00,1058.50,1058.75,1020,963
06/17/2004,13:10,1058.50,1058.75,1058.50,1058.50,306,236
06/17/2004,13:11,1058.50,1059.00,1058.25,1059.00,726,604
06/17/2004,13:12,1058.75,1059.00,1058.50,1058.75,865,652
06/17/2004,13:13,1058.75,1059.25,1058.50,1059.25,1574,82
06/17/2004,13:14,1059.25,1059.25,1058.75,1058.75,611,686
06/17/2004,13:15,1058.75,1059.00,1058.75,1059.00,54,595
06/17/2004,13:16,1059.00,1059.00,1058.50,1058.50,272,395
06/17/2004,13:17,1058.50,1058.75,1058.25,1058.50,497,1010
06/17/2004,13:18,1058.50,1058.75,1058.25,1058.25,526,483
06/17/2004,13:19,1058.50,1058.50,1057.75,1057.75,175,2183
06/17/2004,13:20,1058.00,1058.00,1057.50,1057.50,163,1234
06/17/2004,13:21,1057.75,1057.75,1057.50,1057.50,86,418
06/17/2004,13:22,1057.50,1057.75,1057.00,1057.00,300,3251
06/17/2004,13:23,1057.00,1057.50,1056.75,1057.00,2219,1268
06/17/2004,13:24,1056.75,1057.25,1056.75,1057.25,449,74
06/17/2004,13:25,1057.25,1057.50,1057.00,1057.25,2738,558
06/17/2004,13:26,1057.50,1057.50,1057.25,1057.50,11,127
06/17/2004,13:27,1057.50,1057.75,1057.25,1057.75,1137,511
06/17/2004,13:28,1057.50,1057.75,1057.25,1057.50,58,105
06/17/2004,13:29,1057.25,1057.50,1057.25,1057.25,39,461
06/17/2004,13:30,1057.25,1057.50,1057.00,1057.25,30,622
06/17/2004,13:31,1057.25,1057.50,1057.00,1057.00,184,352
06/17/2004,13:32,1057.25,1057.25,1057.00,1057.25,203,11
06/17/2004,13:33,1057.25,1057.50,1057.00,1057.25,119,175
06/17/2004,13:34,1057.25,1057.25,1057.00,1057.00,482,120
06/17/2004,13:35,1057.00,1057.50,1057.00,1057.25,214,475
06/17/2004,13:36,1057.25,1057.50,1057.25,1057.50,137,147
06/17/2004,13:37,1057.25,1057.50,1056.75,1056.75,157,1173
06/17/2004,13:38,1057.00,1057.00,1056.50,1057.00,213,1721
06/17/2004,13:39,1056.75,1057.00,1056.50,1056.75,135,863
06/17/2004,13:40,1056.50,1057.00,1056.50,1056.75,782,1902
06/17/2004,13:41,1056.50,1057.00,1056.50,1056.75,728,732
06/17/2004,13:42,1056.75,1056.75,1056.50,1056.75,185,14
06/17/2004,13:43,1056.75,1056.75,1056.25,1056.25,1366,2070
06/17/2004,13:44,1056.25,1056.50,1055.75,1056.00,469,2160
06/17/2004,13:45,1056.00,1056.25,1056.00,1056.25,382,228
06/17/2004,13:46,1056.00,1056.75,1056.00,1056.75,1535,42
06/17/2004,13:47,1056.50,1056.75,1056.25,1056.50,553,814
06/17/2004,13:48,1056.50,1056.75,1056.25,1056.50,287,168
06/17/2004,13:49,1056.25,1056.50,1056.25,1056.50,22,5
06/17/2004,13:50,1056.25,1056.50,1056.00,1056.25,328,882
06/17/2004,13:51,1056.25,1056.50,1056.25,1056.25,15,83
06/17/2004,13:52,1056.50,1056.75,1056.25,1056.75,622,136
06/17/2004,13:53,1056.75,1056.75,1056.50,1056.50,55,52
06/17/2004,13:54,1056.50,1056.75,1056.50,1056.75,44,37
06/17/2004,13:55,1056.75,1056.75,1056.50,1056.50,64,9
06/17/2004,13:56,1056.50,1056.50,1056.25,1056.25,314,495
06/17/2004,13:57,1056.25,1056.50,1056.00,1056.00,57,678
06/17/2004,13:58,1056.00,1056.25,1056.00,1056.25,1872,237
06/17/2004,13:59,1056.25,1056.25,1056.00,1056.25,278,37
06/17/2004,14:00,1056.25,1056.25,1055.75,1056.00,574,1098
06/17/2004,14:01,1056.00,1056.25,1055.75,1056.00,190,835
06/17/2004,14:02,1056.00,1056.50,1055.75,1056.50,1203,452
06/17/2004,14:03,1056.50,1056.75,1056.25,1056.50,551,1302
06/17/2004,14:04,1056.50,1056.50,1056.25,1056.25,34,74
06/17/2004,14:05,1056.25,1056.50,1056.25,1056.50,70,97
06/17/2004,14:06,1056.25,1056.75,1056.25,1056.50,721,213
06/17/2004,14:07,1056.25,1056.50,1056.25,1056.50,28,416
06/17/2004,14:08,1056.25,1056.75,1056.25,1056.75,836,39
06/17/2004,14:09,1056.75,1057.25,1056.50,1057.00,1356,1054
06/17/2004,14:10,1057.00,1057.25,1056.75,1057.00,275,94
06/17/2004,14:11,1057.00,1057.25,1056.75,1057.00,485,173
06/17/2004,14:12,1057.00,1057.50,1057.00,1057.50,875,267
06/17/2004,14:13,1057.25,1057.75,1057.25,1057.50,1008,488
06/17/2004,14:14,1057.50,1057.75,1057.50,1057.50,40,859
06/17/2004,14:15,1057.50,1057.75,1057.25,1057.25,847,686
06/17/2004,14:16,1057.50,1057.50,1057.25,1057.25,12,326
06/17/2004,14:17,1057.25,1057.50,1057.25,1057.25,14,89
06/17/2004,14:18,1057.25,1058.00,1057.25,1058.00,1940,165
06/17/2004,14:19,1057.75,1058.00,1057.75,1058.00,48,418
06/17/2004,14:20,1057.75,1058.00,1057.50,1057.50,15,435
06/17/2004,14:21,1057.25,1057.75,1057.25,1057.75,394,83
06/17/2004,14:22,1057.75,1058.25,1057.50,1058.00,2402,264
06/17/2004,14:23,1058.00,1058.00,1057.75,1057.75,289,634
06/17/2004,14:24,1058.00,1058.25,1057.50,1057.50,150,522
06/17/2004,14:25,1057.50,1057.75,1057.50,1057.50,120,82
06/17/2004,14:26,1057.50,1057.75,1057.50,1057.75,20,498
06/17/2004,14:27,1057.75,1057.75,1057.50,1057.75,33,348
06/17/2004,14:28,1057.75,1057.75,1057.25,1057.50,116,639
06/17/2004,14:29,1057.25,1057.50,1057.25,1057.25,42,614
06/17/2004,14:30,1057.25,1057.75,1057.25,1057.50,416,482
06/17/2004,14:31,1057.50,1057.50,1057.00,1057.00,35,609
06/17/2004,14:32,1057.00,1057.25,1057.00,1057.25,583,404
06/17/2004,14:33,1057.00,1057.25,1056.75,1057.00,583,793
06/17/2004,14:34,1057.25,1057.25,1056.75,1057.00,470,249
06/17/2004,14:35,1057.00,1057.25,1056.75,1057.25,384,57
06/17/2004,14:36,1057.00,1057.25,1057.00,1057.00,101,365
06/17/2004,14:37,1057.00,1057.25,1056.75,1057.25,453,256
06/17/2004,14:38,1057.25,1057.50,1057.25,1057.25,36,369
06/17/2004,14:39,1057.25,1057.50,1057.00,1057.50,284,41
06/17/2004,14:40,1057.25,1057.50,1057.25,1057.50,580,13
06/17/2004,14:41,1057.50,1057.75,1057.25,1057.25,108,788
06/17/2004,14:42,1057.25,1057.75,1057.00,1057.00,1323,890
06/17/2004,14:43,1057.00,1057.50,1057.00,1057.25,550,283
06/17/2004,14:44,1057.25,1057.50,1057.00,1057.25,583,298
06/17/2004,14:45,1057.25,1057.50,1057.00,1057.00,379,1066
06/17/2004,14:46,1057.00,1057.75,1057.00,1057.50,945,180
06/17/2004,14:47,1057.50,1058.25,1057.50,1058.00,2415,630
06/17/2004,14:48,1058.00,1058.50,1058.00,1058.25,1562,863
06/17/2004,14:49,1058.25,1058.50,1058.25,1058.50,2267,245
06/17/2004,14:50,1058.25,1058.75,1058.00,1058.00,1118,1035
06/17/2004,14:51,1058.00,1058.75,1058.00,1058.50,1191,997
06/17/2004,14:52,1058.50,1058.75,1058.50,1058.50,511,459
06/17/2004,14:53,1058.50,1058.50,1058.00,1058.25,83,1461
06/17/2004,14:54,1058.00,1058.25,1058.00,1058.00,366,199
06/17/2004,14:55,1058.00,1058.25,1058.00,1058.00,85,21
06/17/2004,14:56,1058.00,1058.25,1058.00,1058.00,623,110
06/17/2004,14:57,1058.25,1058.50,1058.00,1058.50,2652,252
06/17/2004,14:58,1058.50,1058.50,1058.25,1058.50,772,628
06/17/2004,14:59,1058.50,1058.50,1058.00,1058.00,493,1506
06/17/2004,15:00,1057.75,1058.00,1057.25,1057.25,1258,3236
06/17/2004,15:01,1057.50,1057.75,1057.00,1057.50,3099,2698
06/17/2004,15:02,1057.50,1057.75,1057.00,1057.00,160,1267
06/17/2004,15:03,1057.25,1057.25,1056.75,1057.00,1445,1526
06/17/2004,15:04,1057.00,1057.25,1057.00,1057.25,1205,222
06/17/2004,15:05,1057.25,1057.25,1057.00,1057.25,700,520
06/17/2004,15:06,1057.25,1057.75,1057.00,1057.50,1032,975
06/17/2004,15:07,1057.25,1057.50,1056.75,1057.00,579,864
06/17/2004,15:08,1057.00,1057.00,1056.75,1057.00,583,595
06/17/2004,15:09,1056.75,1057.25,1056.75,1057.00,603,103
06/17/2004,15:10,1057.00,1057.25,1056.75,1057.00,909,739
06/17/2004,15:11,1057.00,1057.50,1057.00,1057.25,2128,706
06/17/2004,15:12,1057.25,1057.75,1057.00,1057.50,1249,793
06/17/2004,15:13,1057.25,1057.50,1057.00,1057.25,258,1181
06/17/2004,15:14,1057.00,1057.50,1057.00,1057.25,1252,989
06/17/2004,15:15,1057.25,1057.75,1056.75,1057.00,2082,2532
06/17/2004,15:16,1056.75,1057.00,1056.75,1056.75,5,53
06/17/2004,15:31,1057.00,1057.25,1056.75,1056.75,65,223
06/17/2004,15:32,1056.75,1057.00,1056.50,1056.75,62,29
06/17/2004,15:33,1056.75,1056.75,1056.25,1056.25,3,180
06/17/2004,15:34,1056.50,1056.50,1056.00,1056.00,137,185
06/17/2004,15:35,1056.00,1056.25,1056.00,1056.00,111,29
06/17/2004,15:36,1056.25,1056.25,1056.00,1056.00,33,166
06/17/2004,15:37,1056.00,1056.25,1055.75,1056.25,158,135
06/17/2004,15:38,1056.25,1056.50,1056.25,1056.50,128,15
06/17/2004,15:39,1056.50,1056.75,1056.50,1056.75,51,0
06/17/2004,15:40,1056.75,1057.00,1056.50,1056.75,119,15
06/17/2004,15:41,1056.75,1056.75,1056.50,1056.75,58,5
06/17/2004,15:42,1056.75,1056.75,1056.75,1056.75,3,0
06/17/2004,15:43,1056.75,1056.75,1056.75,1056.75,11,0
06/17/2004,15:44,1056.75,1056.75,1056.75,1056.75,18,0
06/17/2004,15:45,1056.75,1056.75,1056.75,1056.75,17,0
06/17/2004,15:46,1056.75,1056.75,1056.75,1056.75,1,0
06/17/2004,15:47,1056.75,1056.75,1056.75,1056.75,20,0
06/17/2004,15:48,1056.50,1056.50,1056.25,1056.50,20,169
06/17/2004,15:49,1056.50,1056.50,1056.25,1056.50,4,2
06/17/2004,15:50,1056.50,1056.50,1056.25,1056.25,1,45
06/17/2004,15:51,1056.25,1056.25,1056.00,1056.00,0,68
06/17/2004,15:52,1056.25,1056.25,1056.25,1056.25,40,0
06/17/2004,15:53,1056.25,1056.50,1056.25,1056.25,8,23
06/17/2004,15:54,1056.50,1056.50,1056.50,1056.50,20,0
06/17/2004,15:55,1056.25,1056.25,1056.25,1056.25,0,1
06/17/2004,15:56,1056.25,1056.25,1056.25,1056.25,0,1
06/17/2004,15:57,1056.25,1056.50,1056.25,1056.50,1,1
06/17/2004,16:00,1056.25,1056.25,1056.25,1056.25,0,49
06/17/2004,17:01,1056.75,1056.75,1056.75,1056.75,116,0
06/17/2004,17:03,1056.75,1056.75,1056.75,1056.75,8,0
06/17/2004,17:04,1056.75,1056.75,1056.75,1056.75,1,0
06/17/2004,17:06,1056.75,1056.75,1056.50,1056.50,2,2
06/17/2004,17:09,1056.50,1056.50,1056.50,1056.50,0,101
06/17/2004,17:10,1056.75,1056.75,1056.75,1056.75,1,0
06/17/2004,17:11,1056.75,1056.75,1056.75,1056.75,3,0
06/17/2004,17:12,1056.50,1056.50,1056.50,1056.50,0,1
06/17/2004,17:13,1056.50,1056.75,1056.50,1056.75,7,5
06/17/2004,17:14,1056.50,1056.50,1056.50,1056.50,0,1
06/17/2004,17:18,1056.50,1056.75,1056.50,1056.75,1,4
06/17/2004,17:19,1056.75,1056.75,1056.75,1056.75,2,0
06/17/2004,17:21,1056.75,1056.75,1056.50,1056.50,2,1
06/17/2004,17:22,1056.50,1056.50,1056.50,1056.50,0,1
06/17/2004,17:23,1056.75,1056.75,1056.75,1056.75,1,0
06/17/2004,17:25,1056.50,1056.50,1056.50,1056.50,0,23
06/17/2004,17:26,1056.50,1056.50,1056.50,1056.50,0,32
06/17/2004,17:28,1056.50,1056.50,1056.50,1056.50,0,1
06/17/2004,17:31,1056.50,1056.50,1056.50,1056.50,0,1
06/17/2004,17:32,1056.50,1056.50,1056.50,1056.50,0,1
06/17/2004,17:33,1056.50,1056.50,1056.50,1056.50,0,42
06/17/2004,17:35,1056.50,1056.50,1056.50,1056.50,0,1
06/17/2004,17:37,1056.25,1056.25,1056.25,1056.25,0,56
06/17/2004,17:38,1056.25,1056.50,1056.25,1056.50,1,2
06/17/2004,17:40,1056.25,1056.25,1056.25,1056.25,0,1
06/17/2004,17:41,1056.25,1056.25,1056.25,1056.25,0,11
06/17/2004,17:42,1056.25,1056.25,1056.25,1056.25,0,3
06/17/2004,17:43,1056.50,1056.50,1056.25,1056.25,1,1
06/17/2004,17:47,1056.25,1056.50,1056.25,1056.50,1,1
06/17/2004,17:49,1056.50,1056.50,1056.25,1056.25,12,10
06/17/2004,17:54,1056.25,1056.25,1056.25,1056.25,0,21
06/17/2004,17:55,1056.25,1056.50,1056.25,1056.50,2,2
06/17/2004,17:56,1056.50,1056.50,1056.25,1056.25,1,51
06/17/2004,18:01,1056.50,1056.50,1056.25,1056.25,5,6
06/17/2004,18:02,1056.25,1056.25,1056.25,1056.25,0,1
06/17/2004,18:06,1056.25,1056.25,1056.25,1056.25,0,17
06/17/2004,18:07,1056.00,1056.25,1056.00,1056.25,1,10
06/17/2004,18:08,1056.25,1056.25,1056.25,1056.25,2,0
06/17/2004,18:10,1056.25,1056.25,1056.25,1056.25,13,0
06/17/2004,18:11,1056.25,1056.25,1056.25,1056.25,1,0
06/17/2004,18:12,1056.25,1056.25,1056.25,1056.25,2,0
06/17/2004,18:13,1056.25,1056.25,1056.25,1056.25,1,0
06/17/2004,18:14,1056.25,1056.25,1056.25,1056.25,1,0
06/17/2004,18:15,1056.25,1056.25,1056.25,1056.25,19,0
06/17/2004,18:16,1056.50,1056.50,1056.50,1056.50,151,0
06/17/2004,18:17,1056.50,1056.75,1056.50,1056.75,17,0
06/17/2004,18:18,1056.75,1056.75,1056.75,1056.75,2,0
06/17/2004,18:21,1056.75,1056.75,1056.75,1056.75,1,0
06/17/2004,18:22,1056.75,1056.75,1056.75,1056.75,2,0
06/17/2004,18:23,1056.75,1056.75,1056.75,1056.75,1,0
06/17/2004,18:26,1056.75,1056.75,1056.75,1056.75,1,0
06/17/2004,18:28,1056.50,1056.50,1056.50,1056.50,0,13
06/17/2004,18:32,1056.50,1056.50,1056.50,1056.50,0,1
06/17/2004,18:36,1056.50,1056.50,1056.50,1056.50,0,1
06/17/2004,18:38,1056.50,1056.50,1056.50,1056.50,0,1
06/17/2004,18:43,1056.75,1056.75,1056.75,1056.75,4,0
06/17/2004,18:44,1056.75,1056.75,1056.75,1056.75,12,0
06/17/2004,18:47,1056.75,1056.75,1056.75,1056.75,1,0
06/17/2004,18:54,1056.75,1056.75,1056.75,1056.75,19,0
06/17/2004,18:55,1056.75,1056.75,1056.75,1056.75,1,0
06/17/2004,18:56,1056.75,1056.75,1056.50,1056.50,1,1
06/17/2004,19:00,1056.75,1056.75,1056.75,1056.75,1,0
06/17/2004,19:02,1056.75,1056.75,1056.75,1056.75,3,0
06/17/2004,19:03,1056.75,1057.00,1056.75,1056.75,3,3
06/17/2004,19:04,1056.75,1056.75,1056.75,1056.75,0,2
06/17/2004,19:06,1056.75,1056.75,1056.75,1056.75,0,6
06/17/2004,19:13,1056.75,1056.75,1056.75,1056.75,0,16
06/17/2004,19:16,1057.00,1057.00,1057.00,1057.00,50,0
06/17/2004,19:17,1056.75,1056.75,1056.75,1056.75,0,2
06/17/2004,19:19,1056.50,1056.50,1056.50,1056.50,0,10
06/17/2004,19:21,1056.75,1056.75,1056.75,1056.75,1,0
06/17/2004,19:23,1056.50,1056.50,1056.50,1056.50,0,5
06/17/2004,19:24,1056.50,1056.50,1056.50,1056.50,0,7
06/17/2004,19:25,1056.50,1056.50,1056.50,1056.50,0,3
06/17/2004,19:31,1056.50,1056.50,1056.50,1056.50,0,7
06/17/2004,19:32,1056.50,1056.50,1056.50,1056.50,0,2
06/17/2004,19:33,1056.50,1056.50,1056.50,1056.50,0,2
06/17/2004,19:34,1056.75,1056.75,1056.75,1056.75,2,0
06/17/2004,19:36,1056.75,1056.75,1056.75,1056.75,23,0
06/17/2004,19:41,1057.00,1057.00,1057.00,1057.00,28,0
06/17/2004,19:44,1057.00,1057.25,1057.00,1057.00,4,4
06/17/2004,19:48,1056.75,1056.75,1056.75,1056.75,0,2
06/17/2004,19:49,1056.75,1057.00,1056.75,1057.00,2,1
06/17/2004,19:50,1056.75,1056.75,1056.75,1056.75,0,5
06/17/2004,19:51,1056.75,1056.75,1056.75,1056.75,0,4
06/17/2004,19:56,1056.75,1056.75,1056.75,1056.75,0,26
06/17/2004,19:57,1056.50,1057.00,1056.50,1057.00,10,5
06/17/2004,20:00,1057.00,1057.00,1056.75,1056.75,1,1
06/17/2004,20:01,1056.75,1056.75,1056.75,1056.75,0,1
06/17/2004,20:02,1057.00,1057.00,1056.75,1056.75,1,1
06/17/2004,20:10,1056.75,1056.75,1056.75,1056.75,0,5
06/17/2004,20:12,1056.75,1056.75,1056.75,1056.75,0,10
06/17/2004,20:18,1056.75,1056.75,1056.50,1056.50,0,9
06/17/2004,20:19,1056.50,1056.50,1056.50,1056.50,0,12
06/17/2004,20:20,1056.50,1056.50,1056.50,1056.50,0,1
06/17/2004,20:21,1056.25,1056.50,1056.25,1056.50,3,1
06/17/2004,20:22,1056.50,1056.50,1056.50,1056.50,1,0
06/17/2004,20:23,1056.50,1056.50,1056.50,1056.50,1,0
06/17/2004,20:25,1056.50,1056.50,1056.50,1056.50,3,0
06/17/2004,20:28,1056.25,1056.25,1056.25,1056.25,0,1
06/17/2004,20:34,1056.25,1056.50,1056.25,1056.50,6,11
06/17/2004,20:40,1056.25,1056.25,1056.25,1056.25,0,1
06/17/2004,20:47,1056.50,1056.50,1056.50,1056.50,3,0
06/17/2004,20:50,1056.50,1056.50,1056.50,1056.50,1,0
06/17/2004,20:57,1056.50,1056.50,1056.50,1056.50,1,0
06/17/2004,20:59,1056.25,1056.25,1056.25,1056.25,0,28
06/17/2004,21:01,1056.25,1056.25,1056.25,1056.25,0,1
06/17/2004,21:03,1056.25,1056.25,1056.25,1056.25,0,5
06/17/2004,21:04,1056.25,1056.25,1056.25,1056.25,0,12
06/17/2004,21:05,1056.00,1056.00,1056.00,1056.00,0,10
06/17/2004,21:06,1056.25,1056.25,1056.25,1056.25,4,0
06/17/2004,21:07,1056.00,1056.25,1056.00,1056.00,1,20
06/17/2004,21:08,1056.25,1056.25,1056.00,1056.00,28,4
06/17/2004,21:10,1056.25,1056.25,1056.00,1056.00,1,1
06/17/2004,21:12,1056.00,1056.00,1056.00,1056.00,0,7
06/17/2004,21:13,1056.00,1056.00,1056.00,1056.00,0,1
06/17/2004,21:14,1056.25,1056.25,1056.25,1056.25,1,0
06/17/2004,21:15,1056.25,1056.25,1056.25,1056.25,1,0
06/17/2004,21:18,1056.00,1056.00,1056.00,1056.00,0,42
06/17/2004,21:22,1056.00,1056.00,1056.00,1056.00,0,7
06/17/2004,21:24,1056.00,1056.00,1056.00,1056.00,0,26
06/17/2004,21:25,1056.00,1056.00,1055.75,1055.75,0,4
06/17/2004,21:26,1055.75,1055.75,1055.75,1055.75,0,136
06/17/2004,21:27,1055.75,1055.75,1055.75,1055.75,0,15
06/17/2004,21:28,1055.75,1055.75,1055.75,1055.75,0,2
06/17/2004,21:29,1055.75,1055.75,1055.25,1055.25,29,292
06/17/2004,21:30,1055.25,1055.25,1055.25,1055.25,0,32
06/17/2004,21:31,1055.25,1055.50,1055.25,1055.50,1,1
06/17/2004,21:32,1055.50,1055.50,1055.25,1055.25,1,1
06/17/2004,21:33,1055.25,1055.50,1054.75,1055.50,80,331
06/17/2004,21:34,1055.50,1055.50,1055.25,1055.25,4,10
06/17/2004,21:36,1055.25,1055.25,1055.25,1055.25,0,1
06/17/2004,21:37,1055.50,1055.50,1055.25,1055.25,2,2
06/17/2004,21:40,1055.25,1055.50,1055.25,1055.50,1,2
06/17/2004,21:41,1055.25,1055.25,1055.25,1055.25,0,74
06/17/2004,21:42,1055.25,1055.25,1055.25,1055.25,0,31
06/17/2004,21:45,1055.25,1055.25,1055.25,1055.25,0,24
06/17/2004,21:46,1055.25,1055.25,1055.25,1055.25,0,6
06/17/2004,21:47,1055.25,1055.25,1055.25,1055.25,0,1
06/17/2004,21:49,1055.50,1055.50,1055.50,1055.50,6,0
06/17/2004,21:50,1055.50,1055.50,1055.50,1055.50,2,0
06/17/2004,21:51,1055.50,1055.50,1055.50,1055.50,3,0
06/17/2004,21:52,1055.25,1055.25,1055.25,1055.25,0,1
06/17/2004,21:53,1055.25,1055.25,1055.25,1055.25,0,1
06/17/2004,21:56,1055.25,1055.25,1055.25,1055.25,0,11
06/17/2004,21:57,1055.50,1055.50,1055.25,1055.25,1,5
06/17/2004,21:59,1055.50,1055.50,1055.50,1055.50,5,0
06/17/2004,22:01,1055.50,1055.50,1055.25,1055.25,1,1
06/17/2004,22:02,1055.25,1055.25,1055.25,1055.25,0,1
06/17/2004,22:03,1055.25,1055.50,1055.25,1055.50,1,2
06/17/2004,22:05,1055.50,1055.50,1055.50,1055.50,1,0
06/17/2004,22:06,1055.50,1055.50,1055.50,1055.50,12,0
06/17/2004,22:08,1055.50,1055.75,1055.50,1055.50,7,1
06/17/2004,22:09,1055.50,1055.50,1055.50,1055.50,0,6
06/17/2004,22:10,1055.50,1055.50,1055.50,1055.50,0,1
06/17/2004,22:12,1055.75,1055.75,1055.75,1055.75,100,0
06/17/2004,22:16,1055.75,1055.75,1055.75,1055.75,2,0
06/17/2004,22:17,1055.75,1055.75,1055.50,1055.50,6,3
06/17/2004,22:18,1055.50,1055.50,1055.50,1055.50,0,1
06/17/2004,22:19,1055.50,1055.50,1055.50,1055.50,0,1
06/17/2004,22:20,1055.50,1055.50,1055.50,1055.50,0,1
06/17/2004,22:24,1055.50,1055.50,1055.50,1055.50,0,1
06/17/2004,22:25,1055.75,1055.75,1055.75,1055.75,1,0
06/17/2004,22:27,1055.75,1055.75,1055.75,1055.75,1,0
06/17/2004,22:32,1055.50,1055.50,1055.50,1055.50,0,5
06/17/2004,22:35,1055.50,1055.50,1055.50,1055.50,0,13
06/17/2004,22:36,1055.25,1055.25,1055.25,1055.25,0,2
06/17/2004,22:38,1055.25,1055.25,1055.25,1055.25,0,46
06/17/2004,22:39,1055.25,1055.25,1055.25,1055.25,0,2
06/17/2004,22:41,1055.25,1055.25,1055.00,1055.00,1,11
06/17/2004,22:42,1055.00,1055.00,1054.75,1054.75,2,79
06/17/2004,22:43,1055.00,1055.00,1054.75,1054.75,5,5
06/17/2004,22:44,1055.00,1055.00,1054.75,1055.00,5,5
06/17/2004,22:45,1055.00,1055.00,1055.00,1055.00,1,0
06/17/2004,22:46,1055.00,1055.00,1054.75,1055.00,7,1
06/17/2004,22:47,1055.00,1055.00,1055.00,1055.00,2,0
06/17/2004,22:48,1054.75,1054.75,1054.75,1054.75,0,1
06/17/2004,22:49,1055.00,1055.00,1054.75,1054.75,2,1
06/17/2004,22:51,1054.75,1055.00,1054.75,1055.00,14,1
06/17/2004,22:52,1055.00,1055.00,1055.00,1055.00,1,0
06/17/2004,22:54,1055.00,1055.00,1055.00,1055.00,10,0
06/17/2004,22:55,1055.00,1055.00,1054.75,1054.75,1,35
06/17/2004,22:56,1054.75,1054.75,1054.25,1054.50,7,110
06/17/2004,22:57,1054.50,1054.50,1054.25,1054.50,24,100
06/17/2004,22:58,1054.50,1054.50,1054.50,1054.50,1,0
06/17/2004,22:59,1054.50,1054.50,1054.50,1054.50,1,0
06/17/2004,23:04,1054.50,1054.50,1054.50,1054.50,11,0
06/17/2004,23:05,1054.50,1054.50,1053.75,1054.25,5,164
06/17/2004,23:06,1054.25,1054.25,1054.25,1054.25,5,0
06/17/2004,23:07,1054.00,1054.00,1054.00,1054.00,0,1
06/17/2004,23:08,1054.00,1054.00,1054.00,1054.00,0,1
06/17/2004,23:09,1054.00,1054.00,1054.00,1054.00,0,2
06/17/2004,23:10,1054.00,1054.00,1054.00,1054.00,0,15
06/17/2004,23:12,1054.25,1054.25,1054.00,1054.00,1,9
06/17/2004,23:13,1054.00,1054.00,1053.75,1053.75,0,2
06/17/2004,23:14,1054.00,1054.00,1054.00,1054.00,1,0
06/17/2004,23:17,1054.00,1054.00,1054.00,1054.00,16,0
06/17/2004,23:18,1053.75,1054.00,1053.75,1054.00,2,1
06/17/2004,23:19,1054.00,1054.00,1054.00,1054.00,1,0
06/17/2004,23:21,1054.00,1054.00,1054.00,1054.00,2,0
06/17/2004,23:22,1054.00,1054.00,1054.00,1054.00,13,0
06/17/2004,23:23,1054.00,1054.00,1054.00,1054.00,2,0
06/17/2004,23:24,1054.00,1054.00,1053.75,1053.75,7,20
06/17/2004,23:25,1054.00,1054.00,1053.75,1053.75,1,90
06/17/2004,23:26,1053.50,1053.50,1053.00,1053.25,70,218
06/17/2004,23:27,1053.25,1053.25,1053.00,1053.25,7,35
06/17/2004,23:28,1053.00,1053.00,1052.25,1052.75,13,211
06/17/2004,23:29,1052.75,1052.75,1052.75,1052.75,4,0
06/17/2004,23:30,1053.00,1053.00,1052.25,1052.50,83,88
06/17/2004,23:31,1052.25,1052.50,1052.25,1052.50,1,3
06/17/2004,23:32,1052.50,1052.50,1052.25,1052.25,6,2
06/17/2004,23:33,1052.25,1052.25,1052.25,1052.25,0,1
06/17/2004,23:34,1052.50,1052.50,1052.50,1052.50,2,0
06/17/2004,23:35,1052.50,1052.75,1052.50,1052.75,109,3
06/17/2004,23:36,1052.75,1052.75,1052.75,1052.75,7,0
06/17/2004,23:37,1052.75,1052.75,1052.75,1052.75,6,0
06/17/2004,23:38,1052.75,1052.75,1052.75,1052.75,10,0
06/17/2004,23:39,1052.75,1052.75,1052.75,1052.75,3,0
06/17/2004,23:40,1053.00,1053.00,1052.75,1052.75,5,6
06/17/2004,23:41,1052.75,1052.75,1052.75,1052.75,0,163
06/17/2004,23:42,1052.75,1052.75,1052.75,1052.75,0,21
06/17/2004,23:43,1053.00,1053.00,1052.75,1052.75,6,16
06/17/2004,23:44,1053.00,1053.00,1052.75,1052.75,3,3
06/17/2004,23:45,1053.00,1053.00,1053.00,1053.00,2,0
06/17/2004,23:46,1053.00,1053.00,1052.75,1053.00,7,10
06/17/2004,23:47,1053.00,1053.00,1053.00,1053.00,1,0
06/17/2004,23:48,1053.00,1053.00,1053.00,1053.00,1,0
06/17/2004,23:50,1052.75,1053.00,1052.50,1053.00,19,36
06/17/2004,23:51,1053.00,1053.00,1053.00,1053.00,12,0
06/17/2004,23:52,1053.00,1053.00,1053.00,1053.00,8,0
06/17/2004,23:53,1053.00,1053.00,1052.75,1052.75,1,10
06/17/2004,23:54,1053.00,1053.00,1053.00,1053.00,5,0
06/17/2004,23:56,1053.00,1053.00,1053.00,1053.00,4,0
06/17/2004,23:57,1053.00,1053.25,1053.00,1053.25,23,0
06/17/2004,23:58,1053.00,1053.00,1052.75,1053.00,4,13
06/18/2004,00:01,1052.75,1052.75,1052.75,1052.75,0,7
06/18/2004,00:02,1052.75,1052.75,1052.75,1052.75,0,3
06/18/2004,00:03,1052.75,1052.75,1052.75,1052.75,0,2
06/18/2004,00:04,1052.75,1052.75,1052.75,1052.75,0,9
06/18/2004,00:05,1053.00,1053.00,1053.00,1053.00,9,0
06/18/2004,00:06,1053.00,1053.00,1053.00,1053.00,5,0
06/18/2004,00:07,1053.00,1053.00,1053.00,1053.00,2,0
06/18/2004,00:08,1053.00,1053.00,1053.00,1053.00,3,0
06/18/2004,00:09,1052.75,1052.75,1052.75,1052.75,0,1
06/18/2004,00:10,1053.00,1053.00,1053.00,1053.00,1,0
06/18/2004,00:11,1053.00,1053.00,1052.75,1052.75,2,3
06/18/2004,00:12,1053.00,1053.25,1053.00,1053.25,11,0
06/18/2004,00:13,1053.00,1053.00,1053.00,1053.00,0,1
06/18/2004,00:14,1053.00,1053.00,1053.00,1053.00,0,7
06/18/2004,00:15,1052.75,1053.00,1052.75,1053.00,1,2
06/18/2004,00:17,1053.00,1053.25,1053.00,1053.25,2,0
06/18/2004,00:18,1053.25,1053.25,1053.25,1053.25,2,0
06/18/2004,00:19,1053.25,1053.25,1053.25,1053.25,3,0
06/18/2004,00:20,1053.25,1053.25,1053.25,1053.25,2,0
06/18/2004,00:21,1053.25,1053.25,1053.25,1053.25,2,0
06/18/2004,00:22,1053.00,1053.25,1053.00,1053.25,3,3
06/18/2004,00:23,1053.25,1053.25,1053.25,1053.25,1,0
06/18/2004,00:24,1053.25,1053.25,1053.25,1053.25,9,0
06/18/2004,00:25,1053.25,1053.25,1053.25,1053.25,7,0
06/18/2004,00:26,1053.25,1053.25,1053.25,1053.25,32,0
06/18/2004,00:27,1053.25,1053.25,1053.25,1053.25,1,0
06/18/2004,00:28,1053.25,1053.25,1053.25,1053.25,2,0
06/18/2004,00:29,1053.25,1053.25,1053.25,1053.25,3,0
06/18/2004,00:30,1053.00,1053.00,1053.00,1053.00,0,31
06/18/2004,00:31,1053.00,1053.00,1052.75,1052.75,0,79
06/18/2004,00:32,1052.75,1052.75,1052.50,1052.50,0,7
06/18/2004,00:33,1052.75,1052.75,1052.50,1052.75,53,1
06/18/2004,00:34,1052.75,1053.00,1052.50,1052.75,33,4
06/18/2004,00:35,1052.75,1052.75,1052.75,1052.75,0,3
06/18/2004,00:36,1053.00,1053.00,1053.00,1053.00,2,0
06/18/2004,00:37,1053.00,1053.00,1053.00,1053.00,11,0
06/18/2004,00:38,1053.00,1053.00,1053.00,1053.00,1,0
06/18/2004,00:39,1053.00,1053.00,1053.00,1053.00,5,0
06/18/2004,00:41,1053.25,1053.25,1053.25,1053.25,1,0
06/18/2004,00:42,1053.00,1053.25,1053.00,1053.25,3,1
06/18/2004,00:44,1053.25,1053.25,1053.00,1053.25,2,1
06/18/2004,00:45,1053.25,1053.25,1053.25,1053.25,7,0
06/18/2004,00:46,1053.25,1053.25,1053.25,1053.25,33,0
06/18/2004,00:47,1053.25,1053.50,1053.25,1053.50,12,0
06/18/2004,00:48,1053.50,1053.50,1053.50,1053.50,1,0
06/18/2004,00:49,1053.50,1053.50,1053.50,1053.50,1,0
06/18/2004,00:50,1053.50,1053.50,1053.50,1053.50,2,0
06/18/2004,00:51,1053.25,1053.25,1053.25,1053.25,0,1
06/18/2004,00:53,1053.50,1053.50,1053.50,1053.50,9,0
06/18/2004,00:54,1053.25,1053.75,1053.25,1053.50,27,7
06/18/2004,00:55,1053.75,1053.75,1053.75,1053.75,2,0
06/18/2004,00:56,1053.75,1053.75,1053.75,1053.75,2,0
06/18/2004,00:57,1053.50,1053.50,1053.50,1053.50,0,1
06/18/2004,00:59,1053.75,1053.75,1053.75,1053.75,28,0
06/18/2004,01:00,1053.75,1053.75,1053.75,1053.75,16,0
06/18/2004,01:01,1053.75,1053.75,1053.75,1053.75,5,0
06/18/2004,01:02,1053.50,1053.75,1053.50,1053.75,1,1
06/18/2004,01:03,1053.75,1053.75,1053.50,1053.50,1,1
06/18/2004,01:06,1053.50,1053.50,1053.00,1053.25,1,72
06/18/2004,01:07,1053.25,1053.25,1053.25,1053.25,5,0
06/18/2004,01:08,1053.25,1053.25,1053.25,1053.25,10,0
06/18/2004,01:09,1053.00,1053.00,1053.00,1053.00,0,1
06/18/2004,01:11,1053.25,1053.25,1053.25,1053.25,1,0
06/18/2004,01:12,1053.25,1053.50,1053.25,1053.50,29,0
06/18/2004,01:13,1053.25,1053.25,1053.25,1053.25,0,2
06/18/2004,01:16,1053.25,1053.25,1053.25,1053.25,0,1
06/18/2004,01:17,1053.25,1053.25,1053.25,1053.25,0,1
06/18/2004,01:18,1053.25,1053.25,1053.25,1053.25,0,3
06/18/2004,01:19,1053.25,1053.25,1053.25,1053.25,0,1
06/18/2004,01:20,1053.25,1053.25,1053.25,1053.25,0,5
06/18/2004,01:23,1053.25,1053.25,1053.25,1053.25,0,1
06/18/2004,01:24,1053.25,1053.25,1053.25,1053.25,0,1
06/18/2004,01:25,1053.00,1053.00,1053.00,1053.00,0,1
06/18/2004,01:27,1053.25,1053.25,1053.00,1053.00,1,1
06/18/2004,01:28,1053.25,1053.25,1053.25,1053.25,3,0
06/18/2004,01:29,1053.25,1053.25,1053.25,1053.25,3,0
06/18/2004,01:31,1053.25,1053.25,1053.25,1053.25,21,0
06/18/2004,01:33,1053.25,1053.25,1053.25,1053.25,10,0
06/18/2004,01:34,1053.25,1053.25,1053.25,1053.25,13,0
06/18/2004,01:35,1053.25,1053.25,1053.25,1053.25,20,0
06/18/2004,01:36,1053.25,1053.25,1053.00,1053.00,1,5
06/18/2004,01:39,1053.50,1053.50,1053.50,1053.50,30,0
06/18/2004,01:40,1053.50,1053.50,1053.50,1053.50,1,0
06/18/2004,01:43,1053.50,1053.75,1053.50,1053.50,12,1
06/18/2004,01:48,1053.50,1053.50,1053.50,1053.50,0,22
06/18/2004,01:49,1053.50,1053.75,1053.50,1053.75,1,1
06/18/2004,01:50,1053.50,1053.50,1053.50,1053.50,0,11
06/18/2004,01:51,1053.50,1053.50,1053.50,1053.50,0,15
06/18/2004,01:52,1053.75,1053.75,1053.75,1053.75,2,0
06/18/2004,01:53,1053.75,1053.75,1053.50,1053.75,3,13
06/18/2004,01:54,1053.50,1053.50,1053.50,1053.50,0,21
06/18/2004,01:55,1053.50,1053.50,1053.50,1053.50,0,2
06/18/2004,01:56,1053.50,1053.50,1053.50,1053.50,0,1
06/18/2004,01:58,1053.50,1053.50,1053.50,1053.50,0,4
06/18/2004,01:59,1053.25,1053.25,1052.75,1053.25,18,140
06/18/2004,02:00,1053.25,1053.25,1053.25,1053.25,20,0
06/18/2004,02:01,1053.25,1053.50,1053.25,1053.50,7,0
06/18/2004,02:04,1053.50,1053.50,1053.25,1053.25,12,60
06/18/2004,02:05,1053.25,1053.25,1053.00,1053.00,2,86
06/18/2004,02:06,1053.00,1053.00,1053.00,1053.00,0,12
06/18/2004,02:07,1053.00,1053.00,1053.00,1053.00,0,57
06/18/2004,02:08,1052.75,1053.00,1052.75,1052.75,61,3
06/18/2004,02:09,1053.00,1053.00,1053.00,1053.00,73,0
06/18/2004,02:10,1053.00,1053.00,1053.00,1053.00,12,0
06/18/2004,02:12,1053.00,1053.25,1053.00,1053.00,11,2
06/18/2004,02:13,1053.00,1053.00,1053.00,1053.00,0,6
06/18/2004,02:14,1053.00,1053.00,1053.00,1053.00,0,21
06/18/2004,02:18,1053.25,1053.25,1052.75,1052.75,64,97
06/18/2004,02:19,1052.75,1052.75,1052.75,1052.75,0,51
06/18/2004,02:20,1052.75,1052.75,1052.75,1052.75,0,34
06/18/2004,02:21,1052.75,1052.75,1052.75,1052.75,0,62
06/18/2004,02:22,1052.75,1052.75,1052.75,1052.75,0,23
06/18/2004,02:23,1052.75,1052.75,1052.75,1052.75,0,20
06/18/2004,02:24,1052.75,1052.75,1052.75,1052.75,0,7
06/18/2004,02:25,1052.50,1052.75,1052.50,1052.75,2,13
06/18/2004,02:26,1052.50,1052.50,1052.50,1052.50,0,1
06/18/2004,02:29,1052.50,1052.75,1052.50,1052.75,46,3
06/18/2004,02:31,1052.75,1052.75,1052.75,1052.75,25,0
06/18/2004,02:32,1052.50,1052.50,1052.50,1052.50,0,1
06/18/2004,02:33,1052.50,1052.75,1052.50,1052.50,3,30
06/18/2004,02:34,1052.50,1052.75,1052.50,1052.75,37,2
06/18/2004,02:35,1052.75,1052.75,1052.75,1052.75,81,0
06/18/2004,02:36,1052.50,1052.75,1052.50,1052.50,2,78
06/18/2004,02:37,1052.75,1052.75,1052.75,1052.75,28,0
06/18/2004,02:38,1053.00,1053.00,1052.75,1052.75,1,7
06/18/2004,02:39,1053.00,1053.00,1053.00,1053.00,26,0
06/18/2004,02:40,1053.00,1053.00,1053.00,1053.00,122,0
06/18/2004,02:42,1053.25,1053.25,1053.25,1053.25,5,0
06/18/2004,02:44,1053.00,1053.25,1053.00,1053.00,1,70
06/18/2004,02:45,1053.00,1053.00,1053.00,1053.00,0,68
06/18/2004,02:46,1053.25,1053.25,1053.00,1053.00,1,60
06/18/2004,02:47,1052.75,1052.75,1052.75,1052.75,0,2
06/18/2004,02:48,1053.00,1053.00,1053.00,1053.00,9,0
06/18/2004,02:49,1053.00,1053.00,1053.00,1053.00,7,0
06/18/2004,02:50,1053.00,1053.00,1053.00,1053.00,2,0
06/18/2004,02:51,1053.00,1053.00,1053.00,1053.00,16,0
06/18/2004,02:52,1053.00,1053.00,1053.00,1053.00,30,0
06/18/2004,02:53,1053.00,1053.00,1053.00,1053.00,11,0
06/18/2004,02:54,1053.00,1053.00,1053.00,1053.00,10,0
06/18/2004,02:55,1053.00,1053.25,1053.00,1053.25,21,0
06/18/2004,02:56,1053.25,1053.25,1053.25,1053.25,2,0
06/18/2004,02:57,1053.00,1053.00,1053.00,1053.00,0,1
06/18/2004,02:58,1053.00,1053.00,1053.00,1053.00,0,10
06/18/2004,03:00,1053.25,1053.25,1053.25,1053.25,8,0
06/18/2004,03:02,1053.00,1053.25,1053.00,1053.00,102,19
06/18/2004,03:03,1053.00,1053.25,1053.00,1053.25,1,3
06/18/2004,03:04,1053.25,1053.25,1053.25,1053.25,4,0
06/18/2004,03:05,1053.00,1053.00,1052.75,1052.75,0,105
06/18/2004,03:07,1053.00,1053.00,1053.00,1053.00,8,0
06/18/2004,03:08,1053.25,1053.25,1053.00,1053.00,50,1
06/18/2004,03:09,1053.25,1053.25,1053.25,1053.25,13,0
06/18/2004,03:10,1053.25,1053.25,1053.25,1053.25,8,0
06/18/2004,03:11,1053.25,1053.25,1053.25,1053.25,2,0
06/18/2004,03:12,1053.25,1053.25,1053.25,1053.25,1,0
06/18/2004,03:14,1053.00,1053.00,1053.00,1053.00,0,105
06/18/2004,03:17,1053.25,1053.25,1053.00,1053.25,36,4
06/18/2004,03:18,1053.25,1053.50,1053.25,1053.25,11,4
06/18/2004,03:19,1053.50,1053.50,1053.50,1053.50,4,0
06/18/2004,03:20,1053.50,1053.50,1053.25,1053.50,36,37
06/18/2004,03:21,1053.50,1053.75,1053.50,1053.50,44,4
06/18/2004,03:22,1053.50,1053.50,1053.50,1053.50,0,8
06/18/2004,03:23,1053.75,1053.75,1053.75,1053.75,2,0
06/18/2004,03:24,1053.50,1053.50,1053.50,1053.50,0,1
06/18/2004,03:25,1053.50,1053.50,1053.50,1053.50,0,18
06/18/2004,03:27,1053.50,1053.50,1053.50,1053.50,0,12
06/18/2004,03:28,1053.50,1053.50,1053.50,1053.50,0,2
06/18/2004,03:30,1053.75,1053.75,1053.50,1053.50,2,14
06/18/2004,03:31,1053.50,1053.50,1053.50,1053.50,0,6
06/18/2004,03:32,1053.50,1053.50,1053.50,1053.50,0,1
06/18/2004,03:33,1053.50,1053.50,1053.50,1053.50,0,2
06/18/2004,03:36,1053.50,1053.75,1053.50,1053.75,5,2
06/18/2004,03:37,1053.75,1053.75,1053.75,1053.75,58,0
06/18/2004,03:38,1053.75,1053.75,1053.75,1053.75,4,0
06/18/2004,03:39,1053.50,1053.75,1053.50,1053.75,6,35
06/18/2004,03:40,1053.75,1054.00,1053.75,1054.00,59,0
06/18/2004,03:41,1054.00,1054.25,1054.00,1054.00,8,1
06/18/2004,03:42,1054.00,1054.00,1054.00,1054.00,0,35
06/18/2004,03:43,1054.00,1054.00,1054.00,1054.00,0,7
06/18/2004,03:46,1054.25,1054.25,1054.25,1054.25,10,0
06/18/2004,03:47,1054.25,1054.25,1054.25,1054.25,28,0
06/18/2004,03:48,1054.50,1054.50,1054.25,1054.25,1,8
06/18/2004,03:52,1054.25,1054.25,1054.25,1054.25,0,48
06/18/2004,03:53,1054.25,1054.25,1054.25,1054.25,0,2
06/18/2004,03:55,1054.25,1054.25,1054.25,1054.25,0,60
06/18/2004,03:56,1054.25,1054.25,1054.25,1054.25,0,47
06/18/2004,03:57,1054.25,1054.25,1054.25,1054.25,0,10
06/18/2004,03:58,1054.25,1054.25,1054.00,1054.25,11,87
06/18/2004,03:59,1054.25,1054.50,1054.00,1054.50,58,22
06/18/2004,04:00,1054.25,1054.25,1054.25,1054.25,0,7
06/18/2004,04:01,1054.25,1054.25,1054.25,1054.25,0,26
06/18/2004,04:02,1054.50,1054.50,1054.25,1054.25,174,4
06/18/2004,04:03,1054.25,1054.25,1054.25,1054.25,0,2
06/18/2004,04:04,1054.25,1054.25,1054.00,1054.00,0,3
06/18/2004,04:05,1054.25,1054.25,1054.00,1054.25,5,5
06/18/2004,04:06,1054.00,1054.00,1054.00,1054.00,0,15
06/18/2004,04:07,1054.25,1054.25,1054.25,1054.25,1,0
06/18/2004,04:08,1054.25,1054.25,1054.25,1054.25,9,0
06/18/2004,04:10,1054.25,1054.50,1054.25,1054.25,27,19
06/18/2004,04:11,1054.25,1054.25,1054.25,1054.25,0,10
06/18/2004,04:12,1054.25,1054.25,1054.25,1054.25,0,6
06/18/2004,04:13,1054.00,1054.00,1054.00,1054.00,0,3
06/18/2004,04:14,1054.25,1054.25,1054.25,1054.25,2,0
06/18/2004,04:16,1054.00,1054.25,1054.00,1054.25,2,2
06/18/2004,04:18,1054.25,1054.25,1054.25,1054.25,3,0
06/18/2004,04:19,1054.25,1054.25,1054.00,1054.00,1,5
06/18/2004,04:20,1054.00,1054.25,1054.00,1054.25,1,41
06/18/2004,04:21,1054.25,1054.25,1054.00,1054.00,8,1
06/18/2004,04:22,1054.00,1054.00,1054.00,1054.00,0,2
06/18/2004,04:24,1054.00,1054.00,1054.00,1054.00,0,19
06/18/2004,04:25,1054.00,1054.00,1054.00,1054.00,0,12
06/18/2004,04:26,1054.00,1054.25,1054.00,1054.00,1,5
06/18/2004,04:27,1054.00,1054.00,1053.50,1053.75,9,94
06/18/2004,04:29,1053.75,1054.00,1053.75,1054.00,113,0
06/18/2004,04:30,1053.75,1054.00,1053.50,1053.75,113,32
06/18/2004,04:31,1053.75,1054.00,1053.75,1053.75,1,13
06/18/2004,04:32,1053.75,1053.75,1053.75,1053.75,0,11
06/18/2004,04:33,1053.75,1053.75,1053.75,1053.75,0,3
06/18/2004,04:34,1053.75,1053.75,1053.50,1053.50,0,108
06/18/2004,04:36,1053.75,1053.75,1053.50,1053.50,108,102
06/18/2004,04:37,1053.50,1053.50,1053.50,1053.50,0,9
06/18/2004,04:38,1053.50,1053.50,1053.50,1053.50,0,19
06/18/2004,04:39,1053.50,1053.50,1053.50,1053.50,0,1
06/18/2004,04:40,1053.75,1053.75,1053.75,1053.75,1,0
06/18/2004,04:41,1053.75,1053.75,1053.75,1053.75,4,0
06/18/2004,04:42,1053.75,1053.75,1053.75,1053.75,1,0
06/18/2004,04:43,1053.50,1053.50,1053.50,1053.50,0,1
06/18/2004,04:44,1053.50,1053.50,1053.50,1053.50,0,1
06/18/2004,04:45,1053.75,1053.75,1053.75,1053.75,1,0
06/18/2004,04:46,1053.75,1053.75,1053.75,1053.75,4,0
06/18/2004,04:47,1053.75,1053.75,1053.50,1053.75,2,67
06/18/2004,04:48,1053.50,1053.50,1053.25,1053.50,5,14
06/18/2004,04:49,1053.50,1053.50,1053.50,1053.50,10,0
06/18/2004,04:50,1053.50,1053.50,1053.50,1053.50,49,0
06/18/2004,04:51,1053.75,1053.75,1053.50,1053.50,2,286
06/18/2004,04:52,1053.50,1053.50,1053.50,1053.50,0,6
06/18/2004,04:53,1053.50,1053.50,1053.25,1053.50,128,16
06/18/2004,04:54,1053.50,1053.75,1053.25,1053.50,66,47
06/18/2004,04:55,1053.50,1053.50,1053.50,1053.50,50,0
06/18/2004,04:56,1053.75,1053.75,1053.50,1053.50,1,20
06/18/2004,04:57,1053.75,1053.75,1053.75,1053.75,31,0
06/18/2004,04:58,1053.75,1053.75,1053.75,1053.75,120,0
06/18/2004,04:59,1053.75,1054.50,1053.75,1054.00,419,39
06/18/2004,05:00,1054.00,1054.00,1053.75,1053.75,29,51
06/18/2004,05:01,1054.00,1054.00,1053.75,1053.75,1,18
06/18/2004,05:02,1053.75,1054.00,1053.75,1054.00,2,15
06/18/2004,05:03,1053.75,1054.00,1053.75,1054.00,1,59
06/18/2004,05:04,1054.00,1054.00,1053.75,1053.75,2,1
06/18/2004,05:05,1054.00,1054.00,1054.00,1054.00,2,0
06/18/2004,05:06,1054.00,1054.00,1054.00,1054.00,4,0
06/18/2004,05:07,1054.00,1054.00,1054.00,1054.00,16,0
06/18/2004,05:08,1054.00,1054.00,1053.75,1053.75,3,51
06/18/2004,05:09,1054.00,1054.25,1054.00,1054.00,200,44
06/18/2004,05:11,1053.75,1053.75,1053.50,1053.50,0,41
06/18/2004,05:12,1053.75,1053.75,1053.50,1053.50,2,2
06/18/2004,05:13,1053.50,1053.50,1053.50,1053.50,0,21
06/18/2004,05:15,1053.75,1053.75,1053.75,1053.75,1,0
06/18/2004,05:17,1053.50,1053.75,1053.50,1053.75,2,3
06/18/2004,05:20,1053.75,1053.75,1053.75,1053.75,62,0
06/18/2004,05:21,1053.75,1054.00,1053.75,1054.00,16,59
06/18/2004,05:22,1054.00,1054.00,1053.75,1054.00,5,3
06/18/2004,05:23,1053.75,1054.00,1053.75,1054.00,50,7
06/18/2004,05:24,1053.75,1053.75,1053.75,1053.75,0,2
06/18/2004,05:26,1053.75,1054.00,1053.75,1054.00,2,4
06/18/2004,05:27,1054.00,1054.00,1054.00,1054.00,1,0
06/18/2004,05:28,1053.75,1054.00,1053.75,1053.75,1,35
06/18/2004,05:29,1053.75,1053.75,1053.50,1053.75,3,67
06/18/2004,05:30,1053.75,1053.75,1053.50,1053.50,3,48
06/18/2004,05:31,1053.25,1053.50,1053.25,1053.50,5,47
06/18/2004,05:32,1053.50,1053.50,1053.25,1053.50,30,3
06/18/2004,05:33,1053.50,1053.50,1053.50,1053.50,69,0
06/18/2004,05:34,1053.50,1053.75,1053.50,1053.75,6,0
06/18/2004,05:35,1053.75,1053.75,1053.75,1053.75,1,0
06/18/2004,05:36,1053.75,1053.75,1053.50,1053.50,1,38
06/18/2004,05:37,1053.50,1053.50,1053.50,1053.50,0,10
06/18/2004,05:39,1053.50,1053.50,1053.50,1053.50,0,1
06/18/2004,05:40,1053.25,1053.25,1053.25,1053.25,0,32
06/18/2004,05:41,1053.50,1053.50,1053.50,1053.50,6,0
06/18/2004,05:42,1053.50,1053.50,1053.25,1053.25,6,1
06/18/2004,05:43,1053.50,1053.75,1053.50,1053.75,28,0
06/18/2004,05:44,1053.50,1053.50,1053.50,1053.50,0,4
06/18/2004,05:45,1053.75,1053.75,1053.50,1053.50,1,10
06/18/2004,05:46,1053.75,1053.75,1053.25,1053.50,4,1
06/18/2004,05:48,1053.50,1053.50,1053.50,1053.50,9,0
06/18/2004,05:49,1053.75,1053.75,1053.50,1053.75,5,1
06/18/2004,05:51,1053.75,1053.75,1053.75,1053.75,14,0
06/18/2004,05:52,1053.75,1053.75,1053.75,1053.75,1,0
06/18/2004,05:53,1053.75,1053.75,1053.75,1053.75,1,0
06/18/2004,05:54,1053.50,1053.75,1053.50,1053.75,56,20
06/18/2004,05:55,1053.75,1053.75,1053.75,1053.75,4,0
06/18/2004,05:56,1054.00,1054.00,1053.75,1053.75,3,23
06/18/2004,05:57,1053.75,1053.75,1053.75,1053.75,0,27
06/18/2004,05:59,1053.75,1053.75,1053.50,1053.75,1,34
06/18/2004,06:00,1053.75,1053.75,1053.75,1053.75,25,0
06/18/2004,06:01,1054.00,1054.00,1053.75,1053.75,1,38
06/18/2004,06:02,1053.75,1053.75,1053.75,1053.75,0,19
06/18/2004,06:03,1053.50,1053.50,1053.50,1053.50,0,176
06/18/2004,06:04,1053.50,1053.50,1053.25,1053.25,0,52
06/18/2004,06:05,1053.50,1053.50,1053.50,1053.50,13,0
06/18/2004,06:06,1053.50,1053.50,1053.50,1053.50,19,0
06/18/2004,06:07,1053.50,1053.50,1053.50,1053.50,9,0
06/18/2004,06:08,1053.50,1053.50,1053.25,1053.50,50,5
06/18/2004,06:10,1053.50,1053.50,1053.50,1053.50,3,0
06/18/2004,06:11,1053.50,1053.50,1053.50,1053.50,75,0
06/18/2004,06:12,1053.50,1053.50,1053.50,1053.50,18,0
06/18/2004,06:13,1053.50,1053.50,1053.25,1053.50,4,57
06/18/2004,06:14,1053.50,1053.50,1053.50,1053.50,53,0
06/18/2004,06:15,1053.50,1053.50,1053.50,1053.50,1,0
06/18/2004,06:16,1053.75,1053.75,1053.75,1053.75,1,0
06/18/2004,06:17,1053.75,1053.75,1053.50,1053.50,1,22
06/18/2004,06:18,1053.50,1053.50,1053.50,1053.50,0,2
06/18/2004,06:19,1053.75,1053.75,1053.75,1053.75,1,0
06/18/2004,06:20,1053.50,1053.50,1053.50,1053.50,0,1
06/18/2004,06:21,1053.75,1053.75,1053.50,1053.50,2,31
06/18/2004,06:22,1053.50,1053.50,1053.50,1053.50,0,15
06/18/2004,06:23,1053.75,1053.75,1053.50,1053.50,2,4
06/18/2004,06:24,1053.50,1053.75,1053.50,1053.75,12,16
06/18/2004,06:25,1053.50,1053.75,1053.50,1053.50,1,3
06/18/2004,06:26,1053.75,1053.75,1053.50,1053.50,1,1
06/18/2004,06:27,1053.75,1053.75,1053.75,1053.75,118,0
06/18/2004,06:28,1053.75,1053.75,1053.75,1053.75,14,0
06/18/2004,06:29,1053.75,1054.00,1053.75,1054.00,44,0
06/18/2004,06:30,1054.00,1054.25,1054.00,1054.25,216,35
06/18/2004,06:31,1054.25,1054.25,1054.25,1054.25,2,0
06/18/2004,06:32,1054.00,1054.00,1053.75,1054.00,3,54
06/18/2004,06:33,1054.00,1054.00,1053.75,1053.75,1,40
06/18/2004,06:34,1053.75,1053.75,1053.75,1053.75,0,1
06/18/2004,06:35,1054.00,1054.00,1053.75,1053.75,3,2
06/18/2004,06:36,1053.75,1053.75,1053.75,1053.75,0,2
06/18/2004,06:37,1054.00,1054.00,1054.00,1054.00,106,0
06/18/2004,06:38,1054.00,1054.25,1054.00,1054.25,14,0
06/18/2004,06:39,1054.00,1054.00,1054.00,1054.00,0,2
06/18/2004,06:40,1054.25,1054.25,1054.25,1054.25,1,0
06/18/2004,06:41,1054.25,1054.25,1054.25,1054.25,172,0
06/18/2004,06:42,1054.25,1054.50,1054.25,1054.25,48,123
06/18/2004,06:43,1054.00,1054.25,1054.00,1054.00,29,12
06/18/2004,06:44,1054.25,1054.25,1054.25,1054.25,7,0
06/18/2004,06:45,1054.25,1054.25,1054.25,1054.25,103,0
06/18/2004,06:46,1054.00,1054.25,1054.00,1054.25,62,15
06/18/2004,06:47,1054.25,1054.25,1054.25,1054.25,24,0
06/18/2004,06:48,1054.25,1054.25,1054.25,1054.25,34,0
06/18/2004,06:49,1054.25,1054.25,1054.25,1054.25,4,0
06/18/2004,06:50,1054.00,1054.00,1054.00,1054.00,0,5
06/18/2004,06:51,1054.00,1054.25,1054.00,1054.00,1,136
06/18/2004,06:52,1054.00,1054.00,1054.00,1054.00,0,54
06/18/2004,06:54,1054.25,1054.25,1054.25,1054.25,7,0
06/18/2004,06:55,1054.00,1054.00,1054.00,1054.00,0,18
06/18/2004,06:57,1054.25,1054.25,1054.25,1054.25,11,0
06/18/2004,06:58,1054.25,1054.25,1054.25,1054.25,10,0
06/18/2004,07:00,1054.00,1054.25,1054.00,1054.25,2,4
06/18/2004,07:01,1054.25,1054.25,1054.00,1054.00,3,10
06/18/2004,07:02,1054.25,1054.25,1054.25,1054.25,6,0
06/18/2004,07:03,1054.00,1054.25,1054.00,1054.00,3,6
06/18/2004,07:04,1054.00,1054.00,1054.00,1054.00,0,1
06/18/2004,07:05,1054.25,1054.25,1054.25,1054.25,35,0
06/18/2004,07:06,1054.25,1054.25,1054.25,1054.25,140,0
06/18/2004,07:07,1054.25,1054.25,1054.25,1054.25,256,0
06/18/2004,07:08,1054.25,1054.25,1054.00,1054.25,144,15
06/18/2004,07:09,1054.25,1054.25,1054.00,1054.00,22,3
06/18/2004,07:10,1054.25,1054.25,1054.25,1054.25,114,0
06/18/2004,07:11,1054.25,1054.25,1054.25,1054.25,53,0
06/18/2004,07:13,1054.25,1054.25,1054.00,1054.00,50,200
06/18/2004,07:14,1054.00,1054.25,1054.00,1054.25,1,2
06/18/2004,07:15,1054.00,1054.25,1054.00,1054.25,51,2
06/18/2004,07:16,1054.25,1054.25,1054.00,1054.00,26,1
06/18/2004,07:17,1054.00,1054.00,1054.00,1054.00,0,73
06/18/2004,07:18,1054.00,1054.00,1054.00,1054.00,0,61
06/18/2004,07:19,1054.25,1054.25,1054.25,1054.25,2,0
06/18/2004,07:20,1054.00,1054.25,1054.00,1054.25,105,8
06/18/2004,07:21,1054.25,1054.25,1054.25,1054.25,1,0
06/18/2004,07:22,1054.25,1054.25,1054.25,1054.25,25,0
06/18/2004,07:23,1054.25,1054.25,1054.00,1054.25,35,1
06/18/2004,07:24,1054.25,1054.25,1054.25,1054.25,259,0
06/18/2004,07:25,1054.25,1054.50,1054.25,1054.50,8,1
06/18/2004,07:26,1054.50,1054.75,1054.25,1054.75,243,10
06/18/2004,07:27,1054.75,1054.75,1054.50,1054.75,38,7
06/18/2004,07:28,1054.75,1054.75,1054.75,1054.75,67,0
06/18/2004,07:29,1054.75,1055.25,1054.75,1055.00,342,32
06/18/2004,07:30,1055.00,1055.25,1055.00,1055.25,156,144
06/18/2004,07:31,1055.50,1055.50,1055.00,1055.25,184,135
06/18/2004,07:32,1055.25,1055.50,1055.25,1055.25,9,114
06/18/2004,07:33,1055.25,1055.25,1055.00,1055.00,0,61
06/18/2004,07:34,1055.25,1055.50,1055.25,1055.25,252,1
06/18/2004,07:35,1055.25,1055.25,1055.00,1055.25,26,9
06/18/2004,07:36,1055.25,1055.50,1055.25,1055.25,12,1
06/18/2004,07:37,1055.50,1055.50,1055.25,1055.25,56,12
06/18/2004,07:38,1055.25,1055.50,1055.25,1055.50,21,1
06/18/2004,07:39,1055.50,1055.50,1055.50,1055.50,56,0
06/18/2004,07:40,1055.50,1055.50,1055.50,1055.50,1,0
06/18/2004,07:41,1055.50,1055.50,1055.25,1055.50,196,18
06/18/2004,07:42,1055.25,1055.50,1055.25,1055.50,11,7
06/18/2004,07:43,1055.50,1055.50,1055.25,1055.25,16,55
06/18/2004,07:44,1055.25,1055.25,1055.25,1055.25,0,4
06/18/2004,07:45,1055.25,1055.50,1055.25,1055.50,5,16
06/18/2004,07:46,1055.25,1055.25,1055.25,1055.25,0,2
06/18/2004,07:47,1055.25,1055.50,1055.25,1055.50,160,11
06/18/2004,07:48,1055.50,1055.75,1055.50,1055.75,660,0
06/18/2004,07:49,1055.75,1056.00,1055.75,1056.00,663,0
06/18/2004,07:50,1056.00,1056.25,1055.75,1055.75,139,759
06/18/2004,07:51,1055.75,1056.00,1055.75,1055.75,3,67
06/18/2004,07:52,1055.75,1056.00,1055.75,1056.00,2,7
06/18/2004,07:53,1056.00,1056.00,1056.00,1056.00,267,0
06/18/2004,07:54,1055.75,1056.00,1055.75,1056.00,224,26
06/18/2004,07:55,1055.75,1056.00,1055.75,1055.75,200,57
06/18/2004,07:56,1056.00,1056.00,1055.75,1055.75,210,1
06/18/2004,07:57,1055.75,1056.00,1055.75,1056.00,258,7
06/18/2004,07:58,1055.75,1056.00,1055.75,1055.75,103,19
06/18/2004,07:59,1055.75,1056.00,1055.75,1055.75,28,282
06/18/2004,08:00,1055.75,1056.00,1055.50,1055.75,23,300
06/18/2004,08:01,1055.50,1056.25,1055.50,1056.00,1033,392
06/18/2004,08:02,1056.00,1056.25,1055.75,1055.75,105,460
06/18/2004,08:03,1055.75,1056.00,1055.75,1055.75,10,39
06/18/2004,08:04,1055.75,1056.00,1055.75,1055.75,21,312
06/18/2004,08:05,1055.75,1055.75,1055.50,1055.75,83,700
06/18/2004,08:06,1055.50,1055.75,1055.50,1055.75,11,1
06/18/2004,08:07,1055.75,1055.75,1055.25,1055.50,123,306
06/18/2004,08:08,1055.50,1055.75,1055.50,1055.50,58,115
06/18/2004,08:09,1055.50,1055.75,1055.50,1055.75,187,14
06/18/2004,08:10,1055.75,1055.75,1055.50,1055.75,6,30
06/18/2004,08:11,1055.75,1055.75,1055.50,1055.75,7,30
06/18/2004,08:12,1055.75,1055.75,1055.25,1055.25,27,129
06/18/2004,08:13,1055.25,1055.50,1055.25,1055.25,56,206
06/18/2004,08:14,1055.25,1055.50,1055.25,1055.50,37,8
06/18/2004,08:15,1055.25,1055.50,1055.25,1055.50,239,1
06/18/2004,08:16,1055.50,1055.75,1055.25,1055.25,143,22
06/18/2004,08:17,1055.25,1055.50,1055.25,1055.50,108,205
06/18/2004,08:18,1055.50,1055.50,1055.25,1055.50,141,14
06/18/2004,08:19,1055.50,1055.50,1055.25,1055.25,7,34
06/18/2004,08:20,1055.50,1055.75,1055.25,1055.75,126,58
06/18/2004,08:21,1055.75,1056.00,1055.75,1056.00,156,4
06/18/2004,08:22,1055.75,1056.00,1055.75,1055.75,43,75
06/18/2004,08:23,1055.75,1056.00,1055.50,1056.00,206,65
06/18/2004,08:24,1055.75,1056.00,1055.75,1056.00,18,2
06/18/2004,08:25,1055.75,1056.00,1055.75,1055.75,13,441
06/18/2004,08:26,1055.75,1055.75,1055.50,1055.75,231,57
06/18/2004,08:27,1055.75,1055.75,1055.50,1055.50,26,135
06/18/2004,08:28,1055.75,1055.75,1055.50,1055.75,71,140
06/18/2004,08:29,1055.75,1055.75,1055.50,1055.50,90,7
06/18/2004,08:30,1055.50,1055.75,1055.00,1055.25,640,934
06/18/2004,08:31,1055.25,1055.75,1055.25,1055.50,3207,2111
06/18/2004,08:32,1055.75,1056.00,1055.25,1055.50,2781,2000
06/18/2004,08:33,1055.50,1055.50,1055.25,1055.50,393,858
06/18/2004,08:34,1055.50,1055.75,1055.25,1055.75,1532,221
06/18/2004,08:35,1055.50,1055.75,1055.25,1055.50,365,340
06/18/2004,08:36,1055.75,1056.25,1055.75,1055.75,2647,1189
06/18/2004,08:37,1055.75,1056.00,1055.50,1055.50,1569,3310
06/18/2004,08:38,1055.50,1056.00,1055.25,1055.75,1275,1524
06/18/2004,08:39,1055.75,1056.00,1055.50,1055.75,880,1131
06/18/2004,08:40,1055.75,1056.25,1055.50,1056.00,2247,330
06/18/2004,08:41,1056.00,1056.25,1055.75,1056.25,2004,215
06/18/2004,08:42,1056.00,1056.50,1056.00,1056.25,713,197
06/18/2004,08:43,1056.50,1056.75,1056.25,1056.50,1742,427
06/18/2004,08:44,1056.75,1056.75,1056.25,1056.50,1293,1338
06/18/2004,08:45,1056.50,1056.75,1056.25,1056.50,2100,631
06/18/2004,08:46,1056.50,1057.00,1056.25,1056.75,1495,914
06/18/2004,08:47,1056.75,1057.50,1056.75,1057.25,3052,1609
06/18/2004,08:48,1057.25,1057.50,1056.75,1056.75,1760,1605
06/18/2004,08:49,1057.00,1057.50,1056.75,1057.25,1284,1198
06/18/2004,08:50,1057.00,1058.50,1057.00,1058.25,4428,1633
06/18/2004,08:51,1058.25,1058.50,1058.00,1058.25,3019,838
06/18/2004,08:52,1058.50,1059.25,1058.50,1058.75,4115,3119
06/18/2004,08:53,1058.75,1059.00,1058.50,1058.50,880,1219
06/18/2004,08:54,1058.50,1058.75,1058.25,1058.75,809,1447
06/18/2004,08:55,1058.50,1058.75,1058.50,1058.75,1402,199
06/18/2004,08:56,1058.75,1059.00,1058.50,1058.75,481,870
06/18/2004,08:57,1058.75,1058.75,1058.50,1058.50,126,773
06/18/2004,08:58,1058.50,1058.75,1058.25,1058.50,844,664
06/18/2004,08:59,1058.50,1058.75,1058.25,1058.75,582,829
06/18/2004,09:00,1058.75,1058.75,1058.25,1058.25,376,437
06/18/2004,09:01,1058.25,1059.25,1058.25,1059.25,2181,198
06/18/2004,09:02,1059.25,1059.50,1058.75,1059.25,2925,1708
06/18/2004,09:03,1059.25,1060.00,1059.00,1060.00,4551,1690
06/18/2004,09:04,1059.75,1061.00,1059.75,1060.25,5719,2376
06/18/2004,09:05,1060.50,1060.75,1060.25,1060.50,1496,654
06/18/2004,09:06,1060.50,1061.00,1060.25,1060.75,3432,1441
06/18/2004,09:07,1060.75,1062.25,1060.50,1062.25,7585,2888
06/18/2004,09:08,1062.00,1062.75,1061.75,1062.00,3175,3390
06/18/2004,09:09,1062.00,1062.25,1062.00,1062.25,1498,390
06/18/2004,09:10,1062.00,1062.50,1061.75,1062.00,2669,2358
06/18/2004,09:11,1062.25,1062.25,1061.75,1061.75,206,1281
06/18/2004,09:12,1061.75,1062.00,1061.50,1061.50,753,1472
06/18/2004,09:13,1061.50,1061.75,1061.50,1061.75,334,1971
06/18/2004,09:14,1061.50,1062.00,1061.50,1062.00,1392,419
06/18/2004,09:15,1061.75,1062.25,1061.75,1062.25,1827,281
06/18/2004,09:16,1062.00,1062.25,1061.75,1062.25,1234,775
06/18/2004,09:17,1062.25,1063.25,1062.25,1063.00,5347,1615
06/18/2004,09:18,1063.00,1063.00,1062.75,1062.75,864,857
06/18/2004,09:19,1063.00,1063.00,1062.50,1062.75,913,1319
06/18/2004,09:20,1062.75,1063.25,1062.50,1063.00,1457,695
06/18/2004,09:21,1063.00,1063.50,1063.00,1063.50,2389,922
06/18/2004,09:22,1063.50,1063.50,1062.75,1063.00,384,1321
06/18/2004,09:23,1062.75,1063.00,1062.50,1062.50,107,2328
06/18/2004,09:24,1062.50,1062.75,1062.25,1062.25,149,1551
06/18/2004,09:25,1062.25,1062.75,1062.25,1062.50,700,520
06/18/2004,09:26,1062.50,1062.75,1062.50,1062.50,223,213
06/18/2004,09:27,1062.50,1062.75,1062.50,1062.75,332,203
06/18/2004,09:28,1062.75,1063.25,1062.50,1063.00,1793,794
06/18/2004,09:29,1063.00,1063.25,1062.75,1062.75,456,439
06/18/2004,09:30,1062.75,1064.25,1062.75,1064.25,6589,186
06/18/2004,09:31,1064.25,1065.25,1063.50,1065.00,7013,3402
06/18/2004,09:32,1064.75,1065.00,1064.50,1064.75,1123,3013
06/18/2004,09:33,1064.50,1065.00,1064.50,1064.50,2337,2026
06/18/2004,09:34,1064.75,1064.75,1064.25,1064.50,2985,1293
06/18/2004,09:35,1064.50,1064.50,1064.25,1064.25,691,362
06/18/2004,09:36,1064.25,1064.50,1064.00,1064.25,105,2085
06/18/2004,09:37,1064.25,1064.50,1064.00,1064.00,25,959
06/18/2004,09:38,1064.00,1064.25,1064.00,1064.25,789,1128
06/18/2004,09:39,1064.00,1064.25,1064.00,1064.00,37,424
06/18/2004,09:40,1064.00,1064.25,1063.75,1063.75,61,771
06/18/2004,09:41,1063.75,1064.00,1063.75,1064.00,185,239
06/18/2004,09:42,1064.00,1064.00,1063.75,1063.75,85,447
06/18/2004,09:43,1063.75,1064.00,1063.50,1063.75,307,1960
06/18/2004,09:44,1063.75,1063.75,1063.50,1063.50,198,278
06/18/2004,09:45,1063.75,1064.25,1063.50,1064.00,3064,562
06/18/2004,09:46,1064.00,1064.75,1064.00,1064.00,2812,1445
06/18/2004,09:47,1064.25,1064.50,1064.00,1064.00,824,312
06/18/2004,09:48,1064.00,1064.25,1063.50,1063.75,172,2437
06/18/2004,09:49,1063.75,1064.00,1063.50,1064.00,1016,192
06/18/2004,09:50,1064.00,1064.00,1063.75,1063.75,141,739
06/18/2004,09:51,1063.75,1064.00,1063.75,1063.75,137,165
06/18/2004,09:52,1063.75,1064.00,1063.75,1063.75,113,528
06/18/2004,09:53,1063.75,1064.00,1063.50,1063.75,195,440
06/18/2004,09:54,1063.75,1064.25,1063.75,1064.00,964,381
06/18/2004,09:55,1064.00,1064.00,1063.75,1063.75,791,367
06/18/2004,09:56,1064.00,1064.00,1063.50,1063.75,225,648
06/18/2004,09:57,1063.75,1064.00,1063.50,1063.75,375,50
06/18/2004,09:58,1063.75,1064.00,1063.50,1063.75,5,406
06/18/2004,09:59,1063.50,1063.75,1063.50,1063.50,56,593
06/18/2004,10:00,1063.50,1063.75,1063.25,1063.50,212,918
06/18/2004,10:01,1063.25,1064.25,1063.25,1064.00,2646,309
06/18/2004,10:02,1064.00,1064.25,1063.75,1063.75,252,902
06/18/2004,10:03,1063.75,1063.75,1063.50,1063.50,619,164
06/18/2004,10:04,1063.50,1064.00,1063.50,1063.75,716,463
06/18/2004,10:05,1063.75,1064.00,1063.75,1063.75,1235,965
06/18/2004,10:06,1063.75,1064.00,1063.75,1063.75,231,96
06/18/2004,10:07,1063.75,1064.25,1063.75,1064.25,2608,208
06/18/2004,10:08,1064.00,1064.25,1063.75,1063.75,167,655
06/18/2004,10:09,1064.00,1064.00,1063.75,1063.75,84,871
06/18/2004,10:10,1063.75,1063.75,1063.50,1063.50,103,525
06/18/2004,10:11,1063.50,1064.00,1063.50,1063.75,255,169
06/18/2004,10:12,1063.75,1063.75,1063.50,1063.50,20,311
06/18/2004,10:13,1063.75,1063.75,1063.25,1063.50,772,681
06/18/2004,10:14,1063.50,1063.50,1063.00,1063.25,454,1474
06/18/2004,10:15,1063.50,1063.50,1063.25,1063.25,30,558
06/18/2004,10:16,1063.25,1063.50,1063.00,1063.00,318,1504
06/18/2004,10:17,1063.00,1063.25,1063.00,1063.00,174,983
06/18/2004,10:18,1063.00,1063.25,1062.75,1062.75,308,1078
06/18/2004,10:19,1062.75,1063.25,1062.75,1063.25,1273,360
06/18/2004,10:20,1063.00,1063.25,1063.00,1063.25,623,271
06/18/2004,10:21,1063.00,1063.25,1063.00,1063.00,256,199
06/18/2004,10:22,1063.00,1063.25,1063.00,1063.25,65,193
06/18/2004,10:23,1063.25,1063.50,1063.00,1063.25,1135,288
06/18/2004,10:24,1063.50,1063.50,1063.25,1063.50,479,42
06/18/2004,10:25,1063.50,1063.50,1063.00,1063.00,160,1254
06/18/2004,10:26,1063.00,1063.25,1063.00,1063.25,219,54
06/18/2004,10:27,1063.25,1063.25,1063.00,1063.25,427,9
06/18/2004,10:28,1063.00,1063.50,1063.00,1063.25,719,169
06/18/2004,10:29,1063.25,1063.25,1063.00,1063.25,486,35
06/18/2004,10:30,1063.25,1063.25,1063.00,1063.25,76,7
06/18/2004,10:31,1063.25,1063.25,1063.00,1063.00,80,9
06/18/2004,10:32,1063.00,1063.50,1063.00,1063.25,1025,67
06/18/2004,10:33,1063.50,1063.50,1063.00,1063.25,47,176
06/18/2004,10:34,1063.25,1063.25,1063.00,1063.25,287,25
06/18/2004,10:35,1063.00,1063.25,1063.00,1063.00,64,50
06/18/2004,10:36,1063.25,1063.75,1063.25,1063.75,1783,146
06/18/2004,10:37,1063.75,1064.00,1063.50,1063.75,641,242
06/18/2004,10:38,1063.75,1064.00,1063.75,1063.75,30,236
06/18/2004,10:39,1063.75,1063.75,1063.50,1063.50,94,367
06/18/2004,10:40,1063.75,1064.00,1063.50,1063.75,575,97
06/18/2004,10:41,1063.75,1064.00,1063.75,1063.75,89,130
06/18/2004,10:42,1064.00,1064.00,1063.50,1063.50,316,800
06/18/2004,10:43,1063.50,1063.75,1063.50,1063.75,53,20
06/18/2004,10:44,1063.75,1063.75,1063.25,1063.25,215,1296
06/18/2004,10:45,1063.25,1063.25,1063.00,1063.00,14,485
06/18/2004,10:46,1063.00,1063.25,1063.00,1063.00,33,56
06/18/2004,10:47,1063.25,1063.25,1063.00,1063.25,70,73
06/18/2004,10:48,1063.25,1063.25,1063.00,1063.25,36,14
06/18/2004,10:49,1063.00,1063.25,1063.00,1063.25,17,5
06/18/2004,10:50,1063.25,1063.25,1063.00,1063.00,24,92
06/18/2004,10:51,1063.25,1063.25,1062.75,1063.00,333,884
06/18/2004,10:52,1063.00,1063.50,1063.00,1063.50,715,232
06/18/2004,10:53,1063.50,1063.75,1063.25,1063.25,537,217
06/18/2004,10:54,1063.25,1063.25,1063.00,1063.00,31,616
06/18/2004,10:55,1063.00,1063.25,1062.75,1063.25,280,274
06/18/2004,10:56,1063.25,1063.25,1063.00,1063.25,79,35
06/18/2004,10:57,1063.25,1063.25,1062.75,1063.00,77,268
06/18/2004,10:58,1062.75,1063.00,1062.75,1062.75,50,122
06/18/2004,10:59,1062.75,1063.00,1062.75,1062.75,48,8
06/18/2004,11:00,1063.00,1063.00,1062.75,1063.00,45,14
06/18/2004,11:01,1062.75,1063.00,1062.75,1063.00,547,51
06/18/2004,11:02,1063.00,1063.00,1062.75,1062.75,68,111
06/18/2004,11:03,1063.00,1063.00,1062.75,1062.75,44,91
06/18/2004,11:04,1062.75,1063.00,1062.75,1062.75,12,139
06/18/2004,11:05,1062.75,1063.00,1062.50,1062.50,20,2618
06/18/2004,11:06,1062.50,1062.75,1062.50,1062.50,44,1752
06/18/2004,11:07,1062.50,1062.75,1061.75,1062.00,214,3616
06/18/2004,11:08,1062.00,1062.00,1061.25,1061.25,466,2018
06/18/2004,11:09,1061.50,1061.75,1061.25,1061.75,983,171
06/18/2004,11:10,1061.75,1061.75,1061.50,1061.75,1271,36
06/18/2004,11:11,1061.75,1062.00,1061.50,1062.00,1289,47
06/18/2004,11:12,1061.75,1062.00,1061.75,1062.00,133,31
06/18/2004,11:13,1062.00,1062.25,1061.75,1062.25,752,16
06/18/2004,11:14,1062.25,1062.25,1062.00,1062.00,90,14
06/18/2004,11:15,1062.25,1062.25,1062.00,1062.00,115,63
06/18/2004,11:16,1062.25,1062.25,1062.00,1062.25,33,27
06/18/2004,11:17,1062.00,1062.25,1062.00,1062.25,1205,25
06/18/2004,11:18,1062.25,1062.50,1062.25,1062.25,302,14
06/18/2004,11:19,1062.50,1062.50,1062.00,1062.25,102,354
06/18/2004,11:20,1062.25,1062.25,1062.00,1062.00,16,10
06/18/2004,11:21,1062.25,1062.25,1062.00,1062.25,27,57
06/18/2004,11:22,1062.25,1062.25,1062.00,1062.00,38,16
06/18/2004,11:23,1062.00,1062.25,1061.75,1062.00,59,274
06/18/2004,11:24,1061.75,1062.50,1061.75,1062.25,1154,210
06/18/2004,11:25,1062.25,1062.50,1062.25,1062.25,34,148
06/18/2004,11:26,1062.50,1062.50,1062.25,1062.50,775,2
06/18/2004,11:27,1062.50,1062.75,1062.25,1062.25,106,506
06/18/2004,11:28,1062.25,1062.50,1062.25,1062.50,29,3
06/18/2004,11:29,1062.50,1062.50,1062.00,1062.00,7,521
06/18/2004,11:30,1062.25,1062.50,1062.00,1062.50,232,9
06/18/2004,11:31,1062.50,1062.50,1062.25,1062.50,20,32
06/18/2004,11:32,1062.25,1062.50,1062.25,1062.50,480,24
06/18/2004,11:33,1062.25,1062.50,1062.25,1062.50,71,119
06/18/2004,11:34,1062.50,1062.75,1062.25,1062.50,844,168
06/18/2004,11:35,1062.75,1062.75,1062.50,1062.75,136,36
06/18/2004,11:36,1062.50,1062.75,1062.50,1062.75,9,17
06/18/2004,11:37,1062.50,1062.75,1062.50,1062.75,25,15
06/18/2004,11:38,1062.50,1062.75,1062.50,1062.75,75,19
06/18/2004,11:39,1062.50,1062.75,1062.50,1062.50,2,13
06/18/2004,11:40,1062.50,1062.75,1062.25,1062.50,141,1024
06/18/2004,11:41,1062.50,1062.75,1062.25,1062.75,368,168
06/18/2004,11:42,1062.50,1062.75,1062.50,1062.50,13,174
06/18/2004,11:43,1062.50,1062.75,1062.25,1062.50,10,285
06/18/2004,11:44,1062.25,1062.50,1062.25,1062.25,58,419
06/18/2004,11:45,1062.25,1062.25,1062.00,1062.00,9,339
06/18/2004,11:46,1062.00,1062.50,1062.00,1062.25,243,110
06/18/2004,11:47,1062.00,1062.25,1062.00,1062.00,27,542
06/18/2004,11:48,1062.00,1062.25,1062.00,1062.25,11,20
06/18/2004,11:49,1062.25,1062.25,1062.00,1062.00,488,3
06/18/2004,11:50,1062.00,1062.25,1061.75,1062.00,256,276
06/18/2004,11:51,1062.00,1062.25,1062.00,1062.00,66,205
06/18/2004,11:52,1062.00,1062.25,1061.75,1062.25,854,621
06/18/2004,11:53,1062.00,1062.25,1061.75,1062.00,19,290
06/18/2004,11:54,1062.00,1062.00,1061.50,1061.75,265,765
06/18/2004,11:55,1061.75,1062.00,1061.75,1061.75,453,304
06/18/2004,11:56,1061.75,1061.75,1061.50,1061.75,22,177
06/18/2004,11:57,1061.50,1061.75,1061.50,1061.75,139,28
06/18/2004,11:58,1061.75,1062.00,1061.50,1061.75,290,12
06/18/2004,11:59,1061.75,1062.00,1061.75,1061.75,12,42
06/18/2004,12:00,1061.75,1061.75,1061.50,1061.50,182,122
06/18/2004,12:01,1061.75,1062.00,1061.75,1061.75,217,155
06/18/2004,12:02,1061.50,1061.75,1061.50,1061.75,278,122
06/18/2004,12:03,1061.75,1062.00,1061.50,1061.75,123,10
06/18/2004,12:04,1061.75,1062.00,1061.75,1061.75,239,58
06/18/2004,12:05,1062.00,1062.00,1061.75,1062.00,43,136
06/18/2004,12:06,1062.00,1062.00,1061.75,1061.75,40,12
06/18/2004,12:07,1061.75,1062.00,1061.75,1062.00,109,17
06/18/2004,12:08,1062.00,1062.00,1061.75,1062.00,20,12
06/18/2004,12:09,1061.75,1062.00,1061.75,1061.75,9,105
06/18/2004,12:10,1061.75,1062.25,1061.75,1062.25,481,68
06/18/2004,12:11,1062.25,1062.75,1062.25,1062.50,1718,111
06/18/2004,12:12,1062.50,1063.00,1062.50,1062.50,993,796
06/18/2004,12:13,1062.50,1062.75,1061.75,1061.75,496,1212
06/18/2004,12:14,1061.75,1062.00,1061.50,1061.50,364,1009
06/18/2004,12:15,1061.50,1061.75,1061.25,1061.50,433,516
06/18/2004,12:16,1061.75,1062.75,1061.25,1062.50,2166,729
06/18/2004,12:17,1062.25,1062.75,1062.25,1062.50,760,284
06/18/2004,12:18,1062.25,1063.25,1062.25,1063.25,1490,180
06/18/2004,12:19,1063.00,1063.25,1063.00,1063.00,306,30
06/18/2004,12:20,1063.25,1063.25,1063.00,1063.00,281,28
06/18/2004,12:21,1063.25,1063.25,1063.00,1063.25,441,106
06/18/2004,12:22,1063.25,1063.50,1063.00,1063.25,654,479
06/18/2004,12:23,1063.00,1063.25,1063.00,1063.00,270,29
06/18/2004,12:24,1063.25,1063.50,1063.00,1063.25,266,93
06/18/2004,12:25,1063.25,1063.25,1063.00,1063.00,16,28
06/18/2004,12:26,1063.00,1063.25,1062.75,1062.75,12,668
06/18/2004,12:27,1062.75,1062.75,1062.25,1062.25,374,720
06/18/2004,12:28,1062.25,1062.50,1062.00,1062.25,103,229
06/18/2004,12:29,1062.25,1062.50,1062.00,1062.00,153,176
06/18/2004,12:30,1062.00,1062.25,1062.00,1062.00,126,33
06/18/2004,12:31,1062.25,1062.25,1062.00,1062.00,28,63
06/18/2004,12:32,1062.00,1062.25,1061.75,1061.75,19,528
06/18/2004,12:33,1061.75,1062.00,1061.75,1062.00,298,43
06/18/2004,12:34,1062.00,1062.00,1061.75,1061.75,196,2
06/18/2004,12:35,1062.00,1062.25,1061.75,1062.25,66,24
06/18/2004,12:36,1062.00,1062.25,1062.00,1062.25,14,7
06/18/2004,12:37,1062.25,1062.50,1062.00,1062.50,955,26
06/18/2004,12:38,1062.50,1062.75,1062.50,1062.75,662,25
06/18/2004,12:39,1062.75,1063.00,1062.50,1062.75,223,26
06/18/2004,12:40,1062.75,1063.00,1062.50,1062.50,12,268
06/18/2004,12:41,1062.75,1062.75,1062.25,1062.50,72,259
06/18/2004,12:42,1062.50,1062.50,1062.25,1062.25,83,422
06/18/2004,12:43,1062.25,1062.50,1062.25,1062.50,80,6
06/18/2004,12:44,1062.50,1062.50,1062.50,1062.50,4,0
06/18/2004,12:45,1062.50,1062.75,1062.50,1062.75,31,0
06/18/2004,12:46,1062.75,1062.75,1062.50,1062.75,16,62
06/18/2004,12:47,1062.50,1062.75,1062.50,1062.50,282,40
06/18/2004,12:48,1062.50,1062.75,1062.50,1062.75,30,17
06/18/2004,12:49,1062.75,1062.75,1062.50,1062.75,28,2
06/18/2004,12:50,1062.75,1063.00,1062.50,1062.75,252,11
06/18/2004,12:51,1062.75,1063.00,1062.75,1063.00,891,41
06/18/2004,12:52,1063.00,1063.00,1062.75,1063.00,27,16
06/18/2004,12:53,1063.00,1063.00,1062.75,1063.00,247,1
06/18/2004,12:54,1062.75,1063.00,1062.75,1063.00,33,94
06/18/2004,12:55,1062.75,1063.00,1062.50,1062.50,12,661
06/18/2004,12:56,1062.50,1062.50,1062.00,1062.00,52,962
06/18/2004,12:57,1062.00,1062.25,1061.75,1062.00,321,490
06/18/2004,12:58,1062.00,1062.00,1061.75,1062.00,322,19
06/18/2004,12:59,1062.00,1062.25,1062.00,1062.00,6,322
06/18/2004,13:00,1062.00,1062.25,1062.00,1062.00,7,19
06/18/2004,13:01,1062.25,1062.25,1062.00,1062.25,52,28
06/18/2004,13:02,1062.25,1062.25,1062.00,1062.25,49,18
06/18/2004,13:03,1062.00,1062.25,1061.75,1061.75,41,263
06/18/2004,13:04,1061.75,1062.00,1061.75,1061.75,11,23
06/18/2004,13:05,1061.75,1062.00,1061.75,1061.75,90,16
06/18/2004,13:06,1061.75,1062.00,1061.75,1062.00,286,8
06/18/2004,13:07,1062.25,1062.25,1061.75,1061.75,56,41
06/18/2004,13:08,1061.75,1062.25,1061.75,1062.25,178,18
06/18/2004,13:09,1062.25,1062.25,1062.00,1062.25,18,5
06/18/2004,13:10,1062.25,1062.25,1062.00,1062.25,99,4
06/18/2004,13:11,1062.00,1062.50,1062.00,1062.25,400,82
06/18/2004,13:12,1062.50,1062.50,1062.25,1062.25,117,223
06/18/2004,13:13,1062.25,1062.50,1062.00,1062.00,11,196
06/18/2004,13:14,1062.25,1062.25,1062.00,1062.25,237,2
06/18/2004,13:15,1062.25,1062.50,1062.25,1062.25,20,21
06/18/2004,13:16,1062.25,1062.50,1062.25,1062.50,107,68
06/18/2004,13:17,1062.25,1062.50,1062.25,1062.25,5,2
06/18/2004,13:18,1062.50,1062.50,1062.25,1062.25,69,4
06/18/2004,13:19,1062.25,1062.50,1062.25,1062.25,335,238
06/18/2004,13:20,1062.25,1062.25,1062.25,1062.25,0,74
06/18/2004,13:21,1062.50,1062.50,1062.25,1062.25,14,77
06/18/2004,13:22,1062.25,1062.50,1062.25,1062.25,31,61
06/18/2004,13:23,1062.25,1062.50,1062.25,1062.25,14,51
06/18/2004,13:24,1062.25,1062.50,1062.25,1062.25,103,27
06/18/2004,13:25,1062.25,1062.75,1062.25,1062.50,773,80
06/18/2004,13:26,1062.50,1063.00,1062.50,1062.75,1208,176
06/18/2004,13:27,1062.75,1063.25,1062.75,1063.00,1062,122
06/18/2004,13:28,1063.25,1063.25,1063.00,1063.00,70,83
06/18/2004,13:29,1063.00,1063.25,1063.00,1063.25,42,54
06/18/2004,13:30,1063.00,1063.25,1063.00,1063.00,167,36
06/18/2004,13:31,1063.00,1063.25,1063.00,1063.25,78,83
06/18/2004,13:32,1063.25,1063.25,1062.75,1062.75,30,581
06/18/2004,13:33,1062.75,1062.75,1062.75,1062.75,0,382
06/18/2004,13:34,1062.75,1062.75,1062.00,1062.25,256,1461
06/18/2004,13:35,1062.00,1062.25,1061.75,1062.00,156,1263
06/18/2004,13:36,1061.75,1062.50,1061.75,1062.00,499,447
06/18/2004,13:37,1062.25,1062.25,1061.75,1062.00,5,235
06/18/2004,13:38,1061.75,1062.00,1061.75,1062.00,432,286
06/18/2004,13:39,1062.25,1062.25,1061.75,1061.75,10,225
06/18/2004,13:40,1062.00,1062.00,1061.25,1061.75,471,1634
06/18/2004,13:41,1061.75,1062.00,1061.75,1062.00,100,111
06/18/2004,13:42,1061.75,1062.00,1061.50,1061.75,182,331
06/18/2004,13:43,1061.75,1062.00,1061.50,1061.75,152,363
06/18/2004,13:44,1061.75,1062.00,1061.50,1061.75,90,14
06/18/2004,13:45,1061.75,1062.00,1061.75,1061.75,8,165
06/18/2004,13:46,1062.00,1062.25,1061.75,1062.00,249,26
06/18/2004,13:47,1062.25,1062.25,1062.00,1062.00,9,284
06/18/2004,13:48,1061.75,1062.00,1061.75,1061.75,3,27
06/18/2004,13:49,1061.75,1062.00,1061.50,1061.75,104,371
06/18/2004,13:50,1061.75,1062.00,1061.50,1061.50,242,270
06/18/2004,13:51,1061.50,1061.75,1060.75,1061.00,241,2259
06/18/2004,13:52,1061.00,1061.25,1057.75,1058.00,1626,9285
06/18/2004,13:53,1058.25,1059.00,1057.75,1058.50,4458,4360
06/18/2004,13:54,1058.50,1059.50,1058.50,1059.50,2150,879
06/18/2004,13:55,1059.50,1060.00,1059.25,1059.75,1269,793
06/18/2004,13:56,1059.50,1059.75,1058.75,1059.25,606,1442
06/18/2004,13:57,1059.25,1059.50,1059.00,1059.00,440,636
06/18/2004,13:58,1059.00,1059.50,1058.75,1059.25,406,434
06/18/2004,13:59,1059.25,1059.75,1059.25,1059.75,515,175
06/18/2004,14:00,1059.50,1059.75,1059.25,1059.50,529,467
06/18/2004,14:01,1059.75,1059.75,1059.50,1059.50,122,335
06/18/2004,14:02,1059.50,1060.00,1059.25,1059.50,494,539
06/18/2004,14:03,1059.25,1059.50,1059.00,1059.25,375,951
06/18/2004,14:04,1059.25,1059.50,1059.25,1059.25,11,58
06/18/2004,14:05,1059.25,1059.50,1059.00,1059.25,365,432
06/18/2004,14:06,1059.50,1059.50,1059.00,1059.25,35,542
06/18/2004,14:07,1059.25,1059.50,1059.25,1059.25,87,353
06/18/2004,14:08,1059.25,1059.50,1059.25,1059.50,32,382
06/18/2004,14:09,1059.50,1059.75,1059.50,1059.75,487,163
06/18/2004,14:10,1059.75,1060.00,1059.50,1059.50,1083,303
06/18/2004,14:11,1059.75,1059.75,1059.50,1059.75,386,238
06/18/2004,14:12,1059.50,1059.75,1059.50,1059.50,97,102
06/18/2004,14:13,1059.50,1059.75,1059.25,1059.50,60,375
06/18/2004,14:14,1059.50,1059.50,1059.00,1059.25,203,962
06/18/2004,14:15,1059.25,1059.50,1058.75,1059.25,428,476
06/18/2004,14:16,1059.25,1059.50,1059.25,1059.25,15,84
06/18/2004,14:17,1059.25,1059.75,1059.25,1059.25,217,346
06/18/2004,14:18,1059.25,1059.50,1059.00,1059.00,76,330
06/18/2004,14:19,1059.00,1059.50,1059.00,1059.50,271,40
06/18/2004,14:20,1059.50,1059.75,1059.50,1059.50,307,87
06/18/2004,14:21,1059.50,1059.75,1059.50,1059.75,37,21
06/18/2004,14:22,1059.75,1059.75,1059.50,1059.50,44,13
06/18/2004,14:23,1059.75,1059.75,1059.50,1059.75,131,253
06/18/2004,14:24,1059.50,1060.00,1059.50,1059.75,632,152
06/18/2004,14:25,1060.00,1060.50,1059.75,1060.50,2033,460
06/18/2004,14:26,1060.50,1061.25,1060.50,1061.00,1896,544
06/18/2004,14:27,1061.00,1061.25,1060.75,1060.75,700,527
06/18/2004,14:28,1060.75,1061.00,1060.75,1061.00,417,187
06/18/2004,14:29,1060.75,1061.00,1060.25,1060.25,249,672
06/18/2004,14:30,1060.25,1060.50,1060.00,1060.25,232,895
06/18/2004,14:31,1060.25,1060.50,1060.25,1060.25,75,23
06/18/2004,14:32,1060.25,1060.50,1060.25,1060.25,33,281
06/18/2004,14:33,1060.25,1060.50,1060.25,1060.25,7,458
06/18/2004,14:34,1060.25,1060.50,1059.75,1059.75,34,1097
06/18/2004,14:35,1059.75,1060.00,1059.25,1059.50,273,1525
06/18/2004,14:36,1059.50,1059.75,1059.50,1059.50,16,307
06/18/2004,14:37,1059.50,1060.00,1059.50,1060.00,361,38
06/18/2004,14:38,1060.00,1060.00,1059.50,1060.00,180,227
06/18/2004,14:39,1060.00,1060.50,1059.75,1060.50,915,58
06/18/2004,14:40,1060.50,1061.00,1060.50,1060.75,868,378
06/18/2004,14:41,1060.50,1061.00,1060.50,1060.50,390,291
06/18/2004,14:42,1060.75,1061.25,1060.50,1061.00,867,94
06/18/2004,14:43,1061.00,1061.25,1060.50,1060.75,317,706
06/18/2004,14:44,1060.75,1060.75,1060.50,1060.75,88,231
06/18/2004,14:45,1060.50,1061.00,1060.50,1061.00,956,65
06/18/2004,14:46,1061.00,1061.25,1060.75,1060.75,63,952
06/18/2004,14:47,1060.75,1061.00,1060.75,1060.75,321,319
06/18/2004,14:48,1060.75,1061.25,1060.50,1061.25,533,168
06/18/2004,14:49,1061.25,1061.75,1061.25,1061.75,2621,549
06/18/2004,14:50,1061.75,1061.75,1061.25,1061.25,106,1364
06/18/2004,14:51,1061.25,1061.50,1061.00,1061.00,152,211
06/18/2004,14:52,1061.00,1061.25,1060.75,1061.25,450,563
06/18/2004,14:53,1061.00,1061.25,1061.00,1061.00,6,327
06/18/2004,14:54,1061.00,1061.00,1060.50,1060.50,171,518
06/18/2004,14:55,1060.50,1060.75,1060.50,1060.75,515,759
06/18/2004,14:56,1060.75,1061.00,1060.50,1060.50,186,718
06/18/2004,14:57,1060.50,1060.75,1060.00,1060.50,53,1787
06/18/2004,14:58,1060.25,1060.75,1060.25,1060.75,889,973
06/18/2004,14:59,1060.50,1060.75,1060.00,1060.25,655,1717
06/18/2004,15:00,1060.25,1060.50,1059.75,1060.00,1782,3132
06/18/2004,15:01,1060.00,1060.25,1059.50,1060.00,2233,2217
06/18/2004,15:02,1060.00,1060.50,1059.75,1060.25,1488,494
06/18/2004,15:03,1060.00,1060.75,1060.00,1060.75,998,89
06/18/2004,15:04,1060.50,1060.50,1060.25,1060.50,380,289
06/18/2004,15:05,1060.50,1060.50,1060.00,1060.00,94,666
06/18/2004,15:06,1060.25,1060.25,1059.75,1060.00,319,921
06/18/2004,15:07,1059.75,1060.00,1059.50,1059.75,772,1005
06/18/2004,15:08,1060.00,1060.25,1059.75,1060.00,1180,342
06/18/2004,15:09,1060.00,1060.25,1060.00,1060.25,431,242
06/18/2004,15:10,1060.25,1060.25,1060.00,1060.00,43,525
06/18/2004,15:11,1060.00,1060.25,1059.50,1059.50,185,1589
06/18/2004,15:12,1059.75,1060.00,1059.50,1059.75,883,187
06/18/2004,15:13,1059.75,1060.25,1059.75,1060.00,405,453
06/18/2004,15:14,1060.00,1060.00,1059.50,1059.75,701,1835
06/18/2004,15:15,1059.75,1060.00,1059.25,1059.75,2594,2156
06/18/2004,15:16,1059.75,1059.75,1059.50,1059.50,2,106
06/20/2004,17:01,1060.50,1061.00,1060.50,1060.75,51,7
06/20/2004,17:02,1060.50,1061.00,1060.50,1061.00,57,3
06/20/2004,17:03,1061.25,1061.25,1061.25,1061.25,6,0
06/20/2004,17:04,1061.25,1061.25,1061.25,1061.25,46,0
06/20/2004,17:05,1061.25,1061.25,1061.25,1061.25,1,0
06/20/2004,17:06,1061.50,1061.50,1061.50,1061.50,1,0
06/20/2004,17:07,1061.25,1061.25,1061.25,1061.25,0,12
06/20/2004,17:08,1061.25,1061.25,1061.25,1061.25,0,2
06/20/2004,17:10,1061.00,1061.00,1061.00,1061.00,0,30
06/20/2004,17:11,1061.00,1061.00,1061.00,1061.00,0,2
06/20/2004,17:14,1061.25,1061.25,1061.25,1061.25,25,0
06/20/2004,17:15,1061.25,1061.25,1061.25,1061.25,13,0
06/20/2004,17:17,1061.50,1061.50,1061.50,1061.50,15,0
06/20/2004,17:18,1061.50,1061.50,1061.50,1061.50,6,0
06/20/2004,17:20,1061.75,1062.00,1061.75,1062.00,104,10
06/20/2004,17:21,1062.00,1062.00,1062.00,1062.00,2,0
06/20/2004,17:22,1062.00,1062.00,1062.00,1062.00,1,0
06/20/2004,17:24,1062.00,1062.00,1062.00,1062.00,8,0
06/20/2004,17:26,1061.75,1062.00,1061.75,1062.00,30,20
06/20/2004,17:27,1062.00,1062.00,1062.00,1062.00,20,0
06/20/2004,17:29,1062.25,1062.25,1062.25,1062.25,19,0
06/20/2004,17:31,1062.25,1062.25,1062.00,1062.00,2,2
06/20/2004,17:33,1062.00,1062.25,1062.00,1062.25,108,3
06/20/2004,17:34,1062.25,1062.25,1062.25,1062.25,6,0
06/20/2004,17:35,1062.25,1062.25,1062.25,1062.25,1,0
06/20/2004,17:36,1062.50,1062.50,1062.25,1062.50,4,3
06/20/2004,17:37,1062.50,1062.50,1062.50,1062.50,2,0
06/20/2004,17:39,1062.25,1062.50,1062.25,1062.50,1,5
06/20/2004,17:40,1062.25,1062.25,1062.25,1062.25,0,1
06/20/2004,17:41,1062.25,1062.25,1062.25,1062.25,0,25
06/20/2004,17:42,1062.25,1062.25,1062.25,1062.25,0,27
06/20/2004,17:43,1062.00,1062.00,1062.00,1062.00,0,1
06/20/2004,17:44,1062.00,1062.00,1062.00,1062.00,0,4
06/20/2004,17:47,1062.25,1062.25,1062.00,1062.00,51,1
06/20/2004,17:49,1062.00,1062.25,1062.00,1062.00,5,11
06/20/2004,17:50,1062.25,1062.25,1062.25,1062.25,25,0
06/20/2004,17:51,1062.25,1062.25,1062.25,1062.25,26,0
06/20/2004,17:53,1062.50,1062.50,1062.50,1062.50,12,0
06/20/2004,17:54,1062.50,1062.50,1062.50,1062.50,1,0
06/20/2004,17:55,1062.50,1062.50,1062.50,1062.50,22,0
06/20/2004,17:56,1062.50,1062.50,1062.25,1062.50,3,50
06/20/2004,17:57,1062.25,1062.25,1062.25,1062.25,0,7
06/20/2004,17:59,1062.50,1062.50,1062.25,1062.25,1,3
06/20/2004,18:01,1062.25,1062.25,1062.25,1062.25,0,4
06/20/2004,18:02,1062.25,1062.25,1062.25,1062.25,0,1
06/20/2004,18:03,1062.25,1062.25,1062.25,1062.25,0,2
06/20/2004,18:04,1062.25,1062.50,1062.25,1062.25,1,16
06/20/2004,18:05,1062.00,1062.00,1062.00,1062.00,0,1
06/20/2004,18:07,1062.25,1062.25,1062.25,1062.25,10,0
06/20/2004,18:08,1062.25,1062.25,1062.25,1062.25,2,0
06/20/2004,18:09,1062.25,1062.25,1062.25,1062.25,11,0
06/20/2004,18:10,1062.25,1062.25,1062.25,1062.25,1,0
06/20/2004,18:11,1062.25,1062.25,1062.25,1062.25,1,0
06/20/2004,18:12,1062.25,1062.25,1062.25,1062.25,7,0
06/20/2004,18:13,1062.25,1062.25,1062.25,1062.25,1,0
06/20/2004,18:15,1062.50,1062.50,1062.50,1062.50,1,0
06/20/2004,18:16,1062.25,1062.25,1062.25,1062.25,0,1
06/20/2004,18:17,1062.50,1062.50,1062.50,1062.50,5,0
06/20/2004,18:18,1062.50,1062.50,1062.50,1062.50,4,0
06/20/2004,18:20,1062.25,1062.25,1062.25,1062.25,0,1
06/20/2004,18:21,1062.25,1062.25,1062.25,1062.25,0,5
06/20/2004,18:22,1062.00,1062.00,1062.00,1062.00,0,1
06/20/2004,18:23,1062.00,1062.00,1062.00,1062.00,0,1
06/20/2004,18:24,1062.00,1062.00,1062.00,1062.00,0,5
06/20/2004,18:25,1062.00,1062.25,1062.00,1062.00,3,13
06/20/2004,18:28,1062.25,1062.25,1062.25,1062.25,9,0
06/20/2004,18:30,1062.00,1062.00,1062.00,1062.00,0,14
06/20/2004,18:31,1062.00,1062.00,1062.00,1062.00,0,1
06/20/2004,18:32,1062.00,1062.25,1062.00,1062.25,11,1
06/20/2004,18:33,1062.25,1062.25,1062.25,1062.25,1,0
06/20/2004,18:36,1062.25,1062.25,1062.25,1062.25,1,0
06/20/2004,18:38,1062.25,1062.25,1062.25,1062.25,3,0
06/20/2004,18:39,1062.25,1062.25,1062.25,1062.25,3,0
06/20/2004,18:41,1062.25,1062.50,1062.25,1062.50,13,0
06/20/2004,18:42,1062.25,1062.50,1062.25,1062.50,16,5
06/20/2004,18:43,1062.50,1062.75,1062.50,1062.75,13,0
06/20/2004,18:44,1062.75,1062.75,1062.50,1062.50,3,6
06/20/2004,18:46,1062.75,1062.75,1062.75,1062.75,54,0
06/20/2004,18:47,1062.75,1062.75,1062.75,1062.75,2,0
06/20/2004,18:48,1063.00,1063.25,1063.00,1063.25,24,0
06/20/2004,18:49,1063.00,1063.00,1063.00,1063.00,0,2
06/20/2004,18:50,1063.25,1063.25,1063.00,1063.00,2,22
06/20/2004,18:51,1063.00,1063.00,1063.00,1063.00,0,12
06/20/2004,18:55,1063.00,1063.00,1063.00,1063.00,0,3
06/20/2004,18:56,1063.00,1063.25,1063.00,1063.00,2,30
06/20/2004,18:59,1062.75,1063.00,1062.75,1063.00,1,2
06/20/2004,19:00,1063.00,1063.00,1063.00,1063.00,2,0
06/20/2004,19:01,1062.75,1062.75,1062.75,1062.75,0,2
06/20/2004,19:03,1062.75,1062.75,1062.50,1062.75,4,79
06/20/2004,19:04,1063.00,1063.00,1063.00,1063.00,1,0
06/20/2004,19:06,1063.00,1063.00,1063.00,1063.00,5,0
06/20/2004,19:08,1063.00,1063.00,1063.00,1063.00,2,0
06/20/2004,19:11,1063.00,1063.00,1063.00,1063.00,3,0
06/20/2004,19:13,1063.00,1063.25,1063.00,1063.00,51,2
06/20/2004,19:16,1063.25,1063.25,1063.00,1063.00,1,23
06/20/2004,19:17,1063.00,1063.00,1063.00,1063.00,0,22
06/20/2004,19:18,1063.25,1063.25,1063.00,1063.00,4,5
06/20/2004,19:19,1063.00,1063.00,1063.00,1063.00,0,2
06/20/2004,19:20,1063.00,1063.00,1063.00,1063.00,0,1
06/20/2004,19:21,1063.00,1063.00,1063.00,1063.00,0,3
06/20/2004,19:22,1063.00,1063.00,1063.00,1063.00,0,3
06/20/2004,19:23,1063.25,1063.25,1063.00,1063.00,1,3
06/20/2004,19:24,1063.00,1063.00,1063.00,1063.00,0,4
06/20/2004,19:25,1063.25,1063.25,1063.25,1063.25,5,0
06/20/2004,19:28,1063.25,1063.25,1063.25,1063.25,6,0
06/20/2004,19:30,1063.25,1063.25,1063.25,1063.25,48,0
06/20/2004,19:31,1063.50,1063.50,1063.50,1063.50,30,0
06/20/2004,19:32,1063.50,1063.50,1063.50,1063.50,7,0
06/20/2004,19:33,1063.75,1063.75,1063.50,1063.50,2,5
06/20/2004,19:34,1063.50,1063.50,1063.50,1063.50,0,13
06/20/2004,19:35,1063.75,1063.75,1063.75,1063.75,136,0
06/20/2004,19:36,1063.75,1064.25,1063.75,1064.00,46,12
06/20/2004,19:37,1064.00,1064.25,1064.00,1064.25,91,7
06/20/2004,19:38,1064.25,1064.25,1064.25,1064.25,23,0
06/20/2004,19:39,1064.50,1064.75,1064.25,1064.50,64,16
06/20/2004,19:40,1064.50,1064.50,1064.50,1064.50,0,2
06/20/2004,19:41,1064.50,1064.75,1064.50,1064.50,1,8
06/20/2004,19:42,1064.25,1064.25,1064.25,1064.25,0,12
06/20/2004,19:43,1064.50,1064.50,1064.25,1064.25,2,20
06/20/2004,19:44,1064.25,1064.50,1064.25,1064.25,14,4
06/20/2004,19:45,1064.50,1064.50,1064.25,1064.25,3,2
06/20/2004,19:46,1064.25,1064.25,1064.25,1064.25,0,1
06/20/2004,19:47,1064.25,1064.25,1064.25,1064.25,0,23
06/20/2004,19:48,1064.25,1064.25,1064.25,1064.25,0,4
06/20/2004,19:50,1064.25,1064.25,1064.25,1064.25,0,4
06/20/2004,19:51,1064.25,1064.50,1064.25,1064.50,2,10
06/20/2004,19:52,1064.50,1064.50,1064.25,1064.25,1,2
06/20/2004,19:55,1064.50,1064.50,1064.25,1064.25,5,2
06/20/2004,19:56,1064.25,1064.50,1064.25,1064.50,15,11
06/20/2004,19:57,1064.50,1064.50,1064.50,1064.50,20,0
06/20/2004,20:00,1064.50,1064.50,1064.50,1064.50,1,0
06/20/2004,20:01,1064.50,1064.50,1064.50,1064.50,5,0
06/20/2004,20:02,1064.50,1064.50,1064.50,1064.50,11,0
06/20/2004,20:03,1064.50,1064.50,1064.50,1064.50,1,0
06/20/2004,20:04,1064.25,1064.25,1064.25,1064.25,0,4
06/20/2004,20:06,1064.25,1064.25,1064.25,1064.25,0,1
06/20/2004,20:07,1064.25,1064.25,1064.25,1064.25,0,1
06/20/2004,20:08,1064.25,1064.50,1064.25,1064.50,10,2
06/20/2004,20:09,1064.50,1064.50,1064.50,1064.50,5,0
06/20/2004,20:10,1064.50,1064.50,1064.50,1064.50,13,0
06/20/2004,20:11,1064.50,1064.50,1064.50,1064.50,4,0
06/20/2004,20:12,1064.25,1064.50,1064.25,1064.50,5,1
06/20/2004,20:13,1064.50,1064.50,1064.50,1064.50,2,0
06/20/2004,20:15,1064.50,1064.50,1064.50,1064.50,32,0
06/20/2004,20:16,1064.25,1064.25,1064.25,1064.25,0,2
06/20/2004,20:17,1064.50,1064.50,1064.25,1064.25,10,4
06/20/2004,20:18,1064.25,1064.50,1064.25,1064.50,2,8
06/20/2004,20:19,1064.25,1064.25,1064.25,1064.25,0,2
06/20/2004,20:20,1064.25,1064.25,1064.00,1064.25,28,20
06/20/2004,20:21,1064.50,1064.75,1064.25,1064.75,50,6
06/20/2004,20:22,1064.50,1064.75,1064.25,1064.25,1,4
06/20/2004,20:24,1064.25,1064.50,1064.25,1064.50,35,3
06/20/2004,20:26,1064.25,1064.25,1064.25,1064.25,0,2
06/20/2004,20:27,1064.25,1064.25,1064.25,1064.25,0,3
06/20/2004,20:28,1064.25,1064.25,1064.25,1064.25,0,2
06/20/2004,20:29,1064.25,1064.25,1064.25,1064.25,0,7
06/20/2004,20:31,1064.25,1064.25,1064.25,1064.25,0,4
06/20/2004,20:32,1064.25,1064.25,1064.25,1064.25,0,2
06/20/2004,20:33,1064.25,1064.25,1064.25,1064.25,0,29
06/20/2004,20:34,1064.25,1064.25,1064.25,1064.25,0,1
06/20/2004,20:35,1064.00,1064.25,1064.00,1064.00,1,3
06/20/2004,20:37,1064.00,1064.00,1064.00,1064.00,0,2
06/20/2004,20:39,1064.00,1064.00,1064.00,1064.00,0,1
06/20/2004,20:41,1064.00,1064.25,1064.00,1064.00,2,9
06/20/2004,20:42,1064.00,1064.00,1064.00,1064.00,0,7
06/20/2004,20:43,1064.00,1064.00,1064.00,1064.00,0,2
06/20/2004,20:44,1064.00,1064.00,1064.00,1064.00,0,77
06/20/2004,20:45,1064.00,1064.00,1064.00,1064.00,0,5
06/20/2004,20:46,1064.00,1064.00,1064.00,1064.00,0,7
06/20/2004,20:47,1064.00,1064.00,1064.00,1064.00,0,1
06/20/2004,20:50,1064.00,1064.00,1064.00,1064.00,0,20
06/20/2004,20:51,1063.75,1064.25,1063.75,1064.00,5,3
06/20/2004,20:52,1064.00,1064.00,1064.00,1064.00,0,1
06/20/2004,20:53,1064.00,1064.00,1064.00,1064.00,0,6
06/20/2004,20:54,1063.75,1063.75,1063.75,1063.75,0,2
06/20/2004,20:56,1064.00,1064.00,1064.00,1064.00,5,0
06/20/2004,20:57,1063.75,1063.75,1063.75,1063.75,0,20
06/20/2004,20:58,1064.00,1064.00,1063.75,1063.75,1,1
06/20/2004,20:59,1064.00,1064.00,1064.00,1064.00,4,0
06/20/2004,21:00,1063.75,1063.75,1063.75,1063.75,0,1
06/20/2004,21:01,1063.75,1064.00,1063.75,1064.00,17,24
06/20/2004,21:02,1064.00,1064.00,1064.00,1064.00,14,0
06/20/2004,21:03,1064.00,1064.00,1064.00,1064.00,17,0
06/20/2004,21:04,1064.00,1064.00,1064.00,1064.00,25,0
06/20/2004,21:05,1063.75,1063.75,1063.75,1063.75,0,33
06/20/2004,21:06,1063.75,1063.75,1063.25,1063.50,22,154
06/20/2004,21:07,1063.50,1063.50,1063.25,1063.25,1,66
06/20/2004,21:08,1063.25,1063.25,1063.25,1063.25,0,30
06/20/2004,21:09,1063.25,1063.50,1063.25,1063.50,10,43
06/20/2004,21:10,1063.25,1063.25,1063.00,1063.00,0,70
06/20/2004,21:11,1063.00,1063.00,1062.75,1062.75,0,9
06/20/2004,21:12,1063.00,1063.00,1062.75,1062.75,2,48
06/20/2004,21:14,1062.75,1062.75,1062.50,1062.75,1,54
06/20/2004,21:16,1062.75,1062.75,1062.75,1062.75,10,0
06/20/2004,21:17,1062.75,1062.75,1062.75,1062.75,22,0
06/20/2004,21:18,1062.75,1063.00,1062.50,1063.00,20,10
06/20/2004,21:19,1063.00,1063.00,1063.00,1063.00,46,0
06/20/2004,21:20,1063.00,1063.00,1063.00,1063.00,4,0
06/20/2004,21:21,1063.00,1063.00,1063.00,1063.00,10,0
06/20/2004,21:22,1063.00,1063.00,1063.00,1063.00,7,0
06/20/2004,21:23,1063.00,1063.00,1063.00,1063.00,2,0
06/20/2004,21:26,1062.75,1062.75,1062.75,1062.75,0,3
06/20/2004,21:27,1063.00,1063.00,1063.00,1063.00,1,0
06/20/2004,21:28,1062.75,1062.75,1062.75,1062.75,0,2
06/20/2004,21:30,1063.00,1063.25,1063.00,1063.00,40,10
06/20/2004,21:31,1063.00,1063.00,1063.00,1063.00,0,5
06/20/2004,21:32,1063.25,1063.25,1063.25,1063.25,5,0
06/20/2004,21:33,1063.25,1064.00,1063.25,1063.75,149,3
06/20/2004,21:34,1063.75,1063.75,1063.25,1063.50,3,34
06/20/2004,21:35,1063.50,1063.50,1063.50,1063.50,11,0
06/20/2004,21:36,1063.75,1063.75,1063.75,1063.75,4,0
06/20/2004,21:37,1063.50,1063.75,1063.50,1063.75,1,1
06/20/2004,21:38,1063.50,1063.75,1063.50,1063.75,10,1
06/20/2004,21:42,1063.50,1063.50,1063.50,1063.50,0,1
06/20/2004,21:43,1063.50,1063.75,1063.50,1063.75,10,1
06/20/2004,21:44,1063.50,1063.50,1063.50,1063.50,0,15
06/20/2004,21:45,1063.50,1063.75,1063.50,1063.75,57,14
06/20/2004,21:46,1063.75,1064.00,1063.75,1064.00,3,0
06/20/2004,21:47,1064.00,1064.25,1064.00,1064.00,62,2
06/20/2004,21:48,1063.75,1063.75,1063.75,1063.75,0,1
06/20/2004,21:50,1064.00,1064.25,1064.00,1064.25,100,0
06/20/2004,21:52,1064.25,1064.25,1064.25,1064.25,40,0
06/20/2004,21:53,1064.00,1064.25,1064.00,1064.25,2,3
06/20/2004,21:54,1064.00,1064.00,1064.00,1064.00,0,1
06/20/2004,21:56,1064.25,1064.25,1064.25,1064.25,1,0
06/20/2004,21:57,1064.25,1064.25,1064.25,1064.25,2,0
06/20/2004,21:58,1064.00,1064.00,1064.00,1064.00,0,15
06/20/2004,21:59,1064.25,1064.25,1064.00,1064.00,1,1
06/20/2004,22:00,1064.25,1064.25,1063.75,1063.75,1,2
06/20/2004,22:02,1063.75,1063.75,1063.75,1063.75,0,2
06/20/2004,22:03,1063.75,1063.75,1063.50,1063.50,0,29
06/20/2004,22:04,1063.50,1063.50,1063.50,1063.50,0,3
06/20/2004,22:06,1063.50,1063.50,1063.50,1063.50,0,1
06/20/2004,22:07,1063.25,1063.25,1063.25,1063.25,0,1
06/20/2004,22:09,1063.25,1063.25,1063.25,1063.25,0,1
06/20/2004,22:11,1063.50,1063.50,1063.50,1063.50,2,0
06/20/2004,22:18,1063.50,1063.50,1063.50,1063.50,1,0
06/20/2004,22:20,1063.50,1063.50,1063.50,1063.50,1,0
06/20/2004,22:21,1063.25,1063.25,1063.25,1063.25,0,5
06/20/2004,22:26,1063.50,1063.50,1063.50,1063.50,1,0
06/20/2004,22:30,1063.50,1063.50,1063.50,1063.50,1,0
06/20/2004,22:32,1063.25,1063.25,1063.25,1063.25,0,1
06/20/2004,22:34,1063.50,1063.50,1063.50,1063.50,1,0
06/20/2004,22:37,1063.25,1063.25,1063.25,1063.25,0,2
06/20/2004,22:39,1063.25,1063.25,1063.25,1063.25,0,1
06/20/2004,22:45,1063.25,1063.25,1063.25,1063.25,0,4
06/20/2004,22:46,1063.25,1063.25,1063.25,1063.25,0,1
06/20/2004,22:47,1063.25,1063.25,1063.00,1063.25,2,71
06/20/2004,22:49,1063.00,1063.00,1063.00,1063.00,0,1
06/20/2004,22:50,1063.25,1063.25,1063.25,1063.25,1,0
06/20/2004,22:51,1063.00,1063.00,1063.00,1063.00,0,1
06/20/2004,22:52,1063.00,1063.00,1063.00,1063.00,0,1
06/20/2004,22:53,1063.25,1063.25,1063.25,1063.25,1,0
06/20/2004,22:54,1063.25,1063.25,1063.25,1063.25,2,0
06/20/2004,22:59,1063.00,1063.00,1063.00,1063.00,0,1
06/20/2004,23:03,1063.25,1063.25,1063.25,1063.25,1,0
06/20/2004,23:04,1063.25,1063.25,1063.00,1063.00,2,7
06/20/2004,23:05,1063.25,1063.25,1063.25,1063.25,1,0
06/20/2004,23:06,1063.25,1063.25,1063.00,1063.00,66,1
06/20/2004,23:07,1063.25,1063.25,1063.25,1063.25,1,0
06/20/2004,23:08,1063.25,1063.25,1063.25,1063.25,53,0
06/20/2004,23:10,1063.25,1063.25,1063.25,1063.25,24,0
06/20/2004,23:11,1063.25,1063.50,1063.25,1063.50,8,0
06/20/2004,23:13,1063.25,1063.25,1063.25,1063.25,0,1
06/20/2004,23:15,1063.50,1063.50,1063.50,1063.50,50,0
06/20/2004,23:16,1063.50,1063.50,1063.50,1063.50,1,0
06/20/2004,23:20,1063.50,1063.50,1063.50,1063.50,1,0
06/20/2004,23:21,1063.50,1063.50,1063.50,1063.50,3,0
06/20/2004,23:24,1063.50,1063.50,1063.50,1063.50,40,0
06/20/2004,23:25,1063.50,1063.50,1063.50,1063.50,8,0
06/20/2004,23:26,1063.50,1063.50,1063.50,1063.50,5,0
06/20/2004,23:27,1063.50,1063.50,1063.50,1063.50,2,0
06/20/2004,23:32,1063.50,1063.50,1063.50,1063.50,1,0
06/20/2004,23:33,1063.50,1063.50,1063.50,1063.50,1,0
06/20/2004,23:34,1063.50,1063.50,1063.50,1063.50,12,0
06/20/2004,23:35,1063.50,1063.50,1063.50,1063.50,2,0
06/20/2004,23:36,1063.50,1063.50,1063.50,1063.50,2,0
06/20/2004,23:37,1063.75,1063.75,1063.75,1063.75,1,0
06/20/2004,23:39,1063.50,1063.50,1063.50,1063.50,0,11
06/20/2004,23:40,1063.50,1063.50,1063.50,1063.50,0,1
06/20/2004,23:41,1063.50,1063.50,1063.50,1063.50,0,1
06/20/2004,23:42,1063.50,1063.50,1063.50,1063.50,0,2
06/20/2004,23:43,1063.50,1063.50,1063.50,1063.50,0,1
06/20/2004,23:46,1063.25,1063.25,1063.25,1063.25,0,10
06/20/2004,23:47,1063.50,1063.50,1063.50,1063.50,1,0
06/20/2004,23:53,1063.50,1063.50,1063.50,1063.50,3,0
06/20/2004,23:57,1063.75,1063.75,1063.75,1063.75,6,0
06/20/2004,23:58,1063.50,1063.50,1063.50,1063.50,0,13
06/21/2004,00:00,1063.50,1063.50,1063.50,1063.50,0,1
06/21/2004,00:02,1063.50,1063.50,1063.50,1063.50,0,3
06/21/2004,00:03,1063.50,1063.50,1063.50,1063.50,0,1
06/21/2004,00:04,1063.50,1063.50,1063.25,1063.25,0,31
06/21/2004,00:05,1063.25,1063.25,1063.25,1063.25,0,23
06/21/2004,00:08,1063.25,1063.25,1063.25,1063.25,0,5
06/21/2004,00:09,1063.25,1063.25,1063.25,1063.25,0,1
06/21/2004,00:10,1063.25,1063.25,1063.25,1063.25,0,2
06/21/2004,00:23,1063.00,1063.00,1063.00,1063.00,0,45
06/21/2004,00:30,1062.75,1062.75,1062.75,1062.75,0,8
06/21/2004,00:31,1062.75,1062.75,1062.75,1062.75,0,1
06/21/2004,00:33,1063.00,1063.00,1063.00,1063.00,3,0
06/21/2004,00:35,1063.00,1063.00,1063.00,1063.00,1,0
06/21/2004,00:37,1063.00,1063.00,1063.00,1063.00,3,0
06/21/2004,00:47,1063.00,1063.00,1063.00,1063.00,1,0
06/21/2004,00:51,1063.00,1063.00,1063.00,1063.00,1,0
06/21/2004,00:52,1063.00,1063.00,1063.00,1063.00,20,0
06/21/2004,00:53,1063.00,1063.00,1063.00,1063.00,63,0
06/21/2004,00:55,1062.75,1063.00,1062.75,1063.00,1,3
06/21/2004,00:56,1063.00,1063.25,1063.00,1063.25,24,0
06/21/2004,00:57,1063.25,1063.50,1063.25,1063.50,5,0
06/21/2004,00:58,1063.25,1063.25,1063.25,1063.25,0,1
06/21/2004,01:02,1063.50,1063.50,1063.50,1063.50,3,0
06/21/2004,01:03,1063.25,1063.25,1063.25,1063.25,0,1
06/21/2004,01:08,1063.50,1063.50,1063.50,1063.50,10,0
06/21/2004,01:10,1063.50,1063.50,1063.25,1063.25,2,1
06/21/2004,01:11,1063.50,1063.50,1063.50,1063.50,3,0
06/21/2004,01:12,1063.50,1063.50,1063.50,1063.50,6,0
06/21/2004,01:13,1063.50,1063.50,1063.50,1063.50,38,0
06/21/2004,01:15,1063.75,1063.75,1063.75,1063.75,1,0
06/21/2004,01:16,1063.75,1063.75,1063.50,1063.50,24,5
06/21/2004,01:17,1063.50,1063.50,1063.25,1063.25,0,44
06/21/2004,01:19,1063.50,1063.50,1063.50,1063.50,5,0
06/21/2004,01:23,1063.50,1063.50,1063.50,1063.50,10,0
06/21/2004,01:24,1063.50,1063.50,1063.50,1063.50,4,0
06/21/2004,01:25,1063.50,1063.50,1063.50,1063.50,1,0
06/21/2004,01:27,1063.75,1064.25,1063.75,1064.25,154,19
06/21/2004,01:30,1064.00,1064.00,1064.00,1064.00,0,10
06/21/2004,01:31,1064.00,1064.00,1064.00,1064.00,0,2
06/21/2004,01:34,1064.00,1064.00,1064.00,1064.00,0,21
06/21/2004,01:35,1064.00,1064.00,1063.75,1064.00,8,17
06/21/2004,01:37,1064.00,1064.00,1064.00,1064.00,1,0
06/21/2004,01:39,1064.00,1064.25,1064.00,1064.25,55,0
06/21/2004,01:40,1064.25,1064.25,1064.25,1064.25,8,0
06/21/2004,01:41,1064.25,1064.50,1064.25,1064.50,9,0
06/21/2004,01:43,1064.25,1064.25,1064.25,1064.25,0,1
06/21/2004,01:44,1064.25,1064.25,1064.25,1064.25,0,1
06/21/2004,01:45,1064.25,1064.25,1064.25,1064.25,0,5
06/21/2004,01:48,1064.25,1064.25,1064.25,1064.25,0,9
06/21/2004,01:49,1064.25,1064.25,1064.25,1064.25,0,20
06/21/2004,01:53,1064.50,1064.50,1064.25,1064.50,3,1
06/21/2004,01:55,1064.50,1064.50,1064.50,1064.50,7,0
06/21/2004,01:57,1064.25,1064.25,1064.25,1064.25,0,3
06/21/2004,01:58,1064.25,1064.50,1064.25,1064.50,1,1
06/21/2004,02:01,1064.50,1064.50,1064.25,1064.50,132,1
06/21/2004,02:02,1064.50,1064.50,1064.25,1064.25,1,79
06/21/2004,02:03,1064.50,1064.50,1064.25,1064.50,3,1
06/21/2004,02:04,1064.25,1064.25,1064.00,1064.25,27,66
06/21/2004,02:05,1064.25,1064.25,1064.25,1064.25,24,0
06/21/2004,02:06,1064.25,1064.25,1064.00,1064.00,35,10
06/21/2004,02:07,1064.00,1064.00,1064.00,1064.00,0,5
06/21/2004,02:08,1064.00,1064.00,1064.00,1064.00,0,74
06/21/2004,02:09,1064.00,1064.00,1063.75,1063.75,10,66
06/21/2004,02:10,1063.75,1063.75,1063.50,1063.75,2,84
06/21/2004,02:11,1063.50,1063.50,1063.50,1063.50,0,80
06/21/2004,02:12,1063.75,1063.75,1063.50,1063.75,69,4
06/21/2004,02:13,1063.75,1064.00,1063.50,1063.75,79,20
06/21/2004,02:14,1063.75,1064.00,1063.75,1063.75,2,23
06/21/2004,02:15,1063.75,1064.00,1063.75,1064.00,59,36
06/21/2004,02:16,1064.00,1064.00,1064.00,1064.00,2,0
06/21/2004,02:17,1063.75,1064.00,1063.75,1064.00,20,26
06/21/2004,02:18,1063.75,1064.00,1063.75,1064.00,14,13
06/21/2004,02:19,1063.75,1063.75,1063.75,1063.75,0,15
06/21/2004,02:21,1063.75,1063.75,1063.75,1063.75,0,10
06/21/2004,02:22,1063.75,1063.75,1063.50,1063.50,0,156
06/21/2004,02:24,1063.50,1063.50,1063.25,1063.25,0,115
06/21/2004,02:25,1063.25,1063.25,1063.00,1063.25,5,59
06/21/2004,02:27,1063.00,1063.00,1063.00,1063.00,0,7
06/21/2004,02:28,1063.00,1063.00,1063.00,1063.00,0,2
06/21/2004,02:29,1063.00,1063.00,1063.00,1063.00,0,93
06/21/2004,02:30,1063.00,1063.00,1063.00,1063.00,0,85
06/21/2004,02:31,1063.00,1063.00,1063.00,1063.00,0,18
06/21/2004,02:32,1063.25,1063.25,1063.00,1063.25,16,2
06/21/2004,02:33,1063.25,1063.25,1063.25,1063.25,22,0
06/21/2004,02:34,1063.50,1063.50,1063.50,1063.50,72,0
06/21/2004,02:35,1063.50,1063.50,1063.50,1063.50,5,0
06/21/2004,02:36,1063.50,1063.50,1063.50,1063.50,1,0
06/21/2004,02:37,1063.50,1063.75,1063.50,1063.75,180,78
06/21/2004,02:38,1063.75,1063.75,1063.50,1063.75,167,15
06/21/2004,02:39,1064.00,1064.25,1064.00,1064.25,147,0
06/21/2004,02:40,1064.25,1064.25,1064.00,1064.00,107,11
06/21/2004,02:41,1064.00,1064.00,1063.75,1063.75,25,41
06/21/2004,02:42,1064.00,1064.00,1064.00,1064.00,38,0
06/21/2004,02:44,1064.00,1064.25,1064.00,1064.00,12,21
06/21/2004,02:45,1064.00,1064.00,1064.00,1064.00,0,2
06/21/2004,02:46,1064.25,1064.25,1064.00,1064.00,10,3
06/21/2004,02:47,1064.00,1064.00,1064.00,1064.00,0,55
06/21/2004,02:48,1064.00,1064.00,1064.00,1064.00,0,34
06/21/2004,02:49,1063.75,1063.75,1063.50,1063.50,0,35
06/21/2004,02:51,1063.75,1063.75,1063.75,1063.75,32,0
06/21/2004,02:52,1063.75,1063.75,1063.75,1063.75,15,0
06/21/2004,02:53,1063.50,1063.75,1063.50,1063.75,55,2
06/21/2004,02:54,1063.75,1064.00,1063.75,1064.00,2,0
06/21/2004,02:55,1064.00,1064.00,1064.00,1064.00,8,0
06/21/2004,02:56,1064.00,1064.00,1063.50,1063.50,4,29
06/21/2004,02:57,1063.50,1064.00,1063.50,1064.00,154,21
06/21/2004,02:58,1064.00,1064.25,1064.00,1064.25,182,0
06/21/2004,02:59,1064.00,1064.25,1064.00,1064.25,1,145
06/21/2004,03:00,1064.00,1064.00,1064.00,1064.00,0,6
06/21/2004,03:01,1064.00,1064.00,1064.00,1064.00,0,15
06/21/2004,03:02,1064.00,1064.25,1064.00,1064.25,2,1
06/21/2004,03:03,1064.25,1064.50,1064.25,1064.50,66,0
06/21/2004,03:04,1064.50,1064.50,1064.25,1064.25,15,4
06/21/2004,03:05,1064.25,1064.25,1064.00,1064.25,17,41
06/21/2004,03:06,1064.25,1064.25,1064.25,1064.25,6,0
06/21/2004,03:07,1064.25,1064.25,1064.25,1064.25,44,0
06/21/2004,03:08,1064.25,1064.25,1064.25,1064.25,1,0
06/21/2004,03:09,1064.25,1064.25,1064.25,1064.25,1,0
06/21/2004,03:10,1064.50,1064.50,1064.50,1064.50,83,0
06/21/2004,03:11,1064.50,1064.75,1064.50,1064.75,13,0
06/21/2004,03:12,1064.75,1064.75,1064.75,1064.75,114,0
06/21/2004,03:13,1064.75,1064.75,1064.75,1064.75,32,0
06/21/2004,03:14,1065.00,1065.00,1064.75,1064.75,13,1
06/21/2004,03:15,1065.00,1065.00,1065.00,1065.00,1,0
06/21/2004,03:16,1064.75,1064.75,1064.75,1064.75,0,54
06/21/2004,03:17,1065.00,1065.00,1065.00,1065.00,1,0
06/21/2004,03:18,1064.75,1064.75,1064.75,1064.75,0,7
06/21/2004,03:20,1064.75,1064.75,1064.75,1064.75,0,2
06/21/2004,03:21,1064.75,1064.75,1064.75,1064.75,0,23
06/21/2004,03:22,1064.75,1064.75,1064.75,1064.75,0,10
06/21/2004,03:23,1064.75,1064.75,1064.75,1064.75,0,3
06/21/2004,03:24,1065.00,1065.00,1064.75,1064.75,69,1
06/21/2004,03:26,1064.75,1064.75,1064.75,1064.75,0,21
06/21/2004,03:27,1064.75,1064.75,1064.75,1064.75,0,6
06/21/2004,03:29,1064.75,1064.75,1064.50,1064.75,1,21
06/21/2004,03:32,1064.50,1064.50,1064.50,1064.50,0,79
06/21/2004,03:33,1064.25,1064.50,1064.25,1064.50,30,2
06/21/2004,03:34,1064.50,1064.50,1064.50,1064.50,10,0
06/21/2004,03:36,1064.25,1064.25,1064.25,1064.25,0,102
06/21/2004,03:37,1064.25,1064.25,1064.25,1064.25,0,7
06/21/2004,03:38,1064.00,1064.00,1063.75,1063.75,2,117
06/21/2004,03:39,1064.00,1064.25,1064.00,1064.25,86,0
06/21/2004,03:40,1064.00,1064.00,1064.00,1064.00,0,17
06/21/2004,03:41,1064.00,1064.00,1064.00,1064.00,0,2
06/21/2004,03:43,1064.00,1064.00,1064.00,1064.00,0,43
06/21/2004,03:44,1064.00,1064.00,1063.75,1063.75,0,167
06/21/2004,03:45,1063.75,1063.75,1063.50,1063.50,0,37
06/21/2004,03:46,1063.50,1063.75,1063.25,1063.50,11,12
06/21/2004,03:47,1063.50,1063.50,1063.25,1063.25,14,1
06/21/2004,03:48,1063.50,1063.50,1063.50,1063.50,1,0
06/21/2004,03:49,1063.50,1063.50,1063.50,1063.50,71,0
06/21/2004,03:50,1063.50,1063.50,1063.25,1063.50,11,3
06/21/2004,03:51,1063.50,1063.50,1063.50,1063.50,3,0
06/21/2004,03:52,1063.50,1063.50,1063.50,1063.50,10,0
06/21/2004,03:53,1063.50,1063.50,1063.50,1063.50,2,0
06/21/2004,03:54,1063.50,1063.50,1063.50,1063.50,16,0
06/21/2004,03:55,1063.50,1063.50,1063.50,1063.50,5,0
06/21/2004,03:57,1063.75,1063.75,1063.75,1063.75,3,0
06/21/2004,03:59,1063.75,1063.75,1063.75,1063.75,15,0
06/21/2004,04:00,1064.00,1064.50,1064.00,1064.50,81,14
06/21/2004,04:01,1064.25,1064.25,1064.25,1064.25,0,8
06/21/2004,04:02,1064.25,1064.25,1064.25,1064.25,0,43
06/21/2004,04:03,1064.00,1064.00,1064.00,1064.00,0,1
06/21/2004,04:04,1064.25,1064.25,1064.25,1064.25,15,0
06/21/2004,04:05,1064.25,1064.25,1064.25,1064.25,10,0
06/21/2004,04:07,1064.25,1064.25,1064.25,1064.25,3,0
06/21/2004,04:08,1064.25,1064.25,1063.75,1064.00,58,82
06/21/2004,04:09,1064.00,1064.00,1064.00,1064.00,48,0
06/21/2004,04:10,1064.00,1064.25,1064.00,1064.25,12,0
06/21/2004,04:12,1064.00,1064.00,1064.00,1064.00,0,7
06/21/2004,04:13,1064.00,1064.00,1064.00,1064.00,0,2
06/21/2004,04:16,1064.25,1064.25,1064.25,1064.25,21,0
06/21/2004,04:18,1064.25,1064.25,1064.25,1064.25,2,0
06/21/2004,04:21,1064.25,1064.25,1064.25,1064.25,15,0
06/21/2004,04:22,1064.25,1064.25,1064.25,1064.25,10,0
06/21/2004,04:23,1064.00,1064.00,1064.00,1064.00,0,12
06/21/2004,04:24,1064.00,1064.00,1064.00,1064.00,0,2
06/21/2004,04:25,1063.75,1063.75,1063.75,1063.75,0,15
06/21/2004,04:26,1064.00,1064.00,1064.00,1064.00,1,0
06/21/2004,04:27,1064.00,1064.00,1064.00,1064.00,51,0
06/21/2004,04:28,1064.00,1064.25,1064.00,1064.25,10,0
06/21/2004,04:29,1064.25,1064.25,1064.00,1064.00,1,1
06/21/2004,04:32,1064.25,1064.25,1064.25,1064.25,1,0
06/21/2004,04:35,1064.00,1064.00,1064.00,1064.00,0,10
06/21/2004,04:36,1064.00,1064.00,1064.00,1064.00,0,15
06/21/2004,04:39,1064.25,1064.25,1064.25,1064.25,2,0
06/21/2004,04:40,1064.00,1064.00,1064.00,1064.00,0,1
06/21/2004,04:42,1064.00,1064.00,1064.00,1064.00,0,7
06/21/2004,04:43,1064.00,1064.00,1064.00,1064.00,0,7
06/21/2004,04:44,1064.00,1064.00,1064.00,1064.00,0,37
06/21/2004,04:45,1064.00,1064.25,1064.00,1064.25,1,10
06/21/2004,04:49,1064.00,1064.00,1064.00,1064.00,0,1
06/21/2004,04:50,1064.00,1064.00,1064.00,1064.00,0,8
06/21/2004,04:51,1064.00,1064.00,1064.00,1064.00,0,1
06/21/2004,04:57,1063.75,1063.75,1063.75,1063.75,0,1
06/21/2004,04:59,1064.00,1064.25,1064.00,1064.25,118,0
06/21/2004,05:01,1064.00,1064.00,1064.00,1064.00,0,2
06/21/2004,05:02,1064.00,1064.25,1064.00,1064.00,7,18
06/21/2004,05:03,1064.00,1064.00,1064.00,1064.00,0,9
06/21/2004,05:05,1064.00,1064.25,1064.00,1064.25,1,8
06/21/2004,05:06,1064.00,1064.25,1064.00,1064.00,1,16
06/21/2004,05:07,1064.00,1064.00,1064.00,1064.00,0,3
06/21/2004,05:08,1064.00,1064.00,1063.75,1063.75,0,35
06/21/2004,05:09,1063.75,1063.75,1063.50,1063.50,0,48
06/21/2004,05:10,1063.75,1063.75,1063.50,1063.50,53,5
06/21/2004,05:12,1063.75,1063.75,1063.75,1063.75,3,0
06/21/2004,05:15,1063.75,1063.75,1063.75,1063.75,38,0
06/21/2004,05:16,1063.75,1063.75,1063.75,1063.75,18,0
06/21/2004,05:17,1063.75,1064.00,1063.75,1064.00,9,0
06/21/2004,05:18,1063.75,1063.75,1063.75,1063.75,0,6
06/21/2004,05:19,1063.75,1063.75,1063.50,1063.50,0,32
06/21/2004,05:20,1063.50,1063.50,1063.50,1063.50,0,1
06/21/2004,05:22,1063.75,1063.75,1063.75,1063.75,38,0
06/21/2004,05:23,1063.75,1063.75,1063.75,1063.75,11,0
06/21/2004,05:24,1063.75,1063.75,1063.75,1063.75,23,0
06/21/2004,05:27,1063.75,1063.75,1063.75,1063.75,1,0
06/21/2004,05:28,1063.75,1063.75,1063.75,1063.75,4,0
06/21/2004,05:29,1063.75,1063.75,1063.75,1063.75,20,0
06/21/2004,05:31,1063.75,1064.00,1063.75,1064.00,26,0
06/21/2004,05:34,1063.75,1063.75,1063.75,1063.75,0,1
06/21/2004,05:35,1063.75,1063.75,1063.75,1063.75,0,2
06/21/2004,05:37,1063.75,1063.75,1063.75,1063.75,0,5
06/21/2004,05:38,1063.75,1063.75,1063.75,1063.75,0,20
06/21/2004,05:39,1063.75,1063.75,1063.75,1063.75,0,2
06/21/2004,05:40,1063.75,1063.75,1063.75,1063.75,0,1
06/21/2004,05:42,1063.50,1063.50,1063.50,1063.50,0,49
06/21/2004,05:45,1063.25,1063.25,1063.25,1063.25,0,1
06/21/2004,05:46,1063.25,1063.25,1063.25,1063.25,0,11
06/21/2004,05:47,1063.25,1063.25,1063.25,1063.25,0,31
06/21/2004,05:48,1063.25,1063.25,1063.25,1063.25,0,5
06/21/2004,05:49,1063.25,1063.25,1063.00,1063.00,0,4
06/21/2004,05:50,1063.25,1063.25,1063.25,1063.25,21,0
06/21/2004,05:52,1063.50,1063.50,1063.50,1063.50,48,0
06/21/2004,05:53,1063.50,1063.50,1063.50,1063.50,1,0
06/21/2004,05:54,1063.50,1063.50,1063.50,1063.50,1,0
06/21/2004,05:57,1063.75,1063.75,1063.75,1063.75,5,0
06/21/2004,06:00,1063.75,1063.75,1063.75,1063.75,1,0
06/21/2004,06:01,1063.75,1063.75,1063.75,1063.75,30,0
06/21/2004,06:02,1063.75,1064.00,1063.75,1064.00,37,0
06/21/2004,06:03,1063.75,1063.75,1063.75,1063.75,0,31
06/21/2004,06:04,1063.75,1063.75,1063.50,1063.50,0,10
06/21/2004,06:05,1063.75,1063.75,1063.75,1063.75,1,0
06/21/2004,06:08,1063.75,1063.75,1063.75,1063.75,1,0
06/21/2004,06:09,1064.00,1064.00,1063.75,1063.75,1,1
06/21/2004,06:10,1063.75,1063.75,1063.75,1063.75,0,1
06/21/2004,06:11,1063.75,1064.00,1063.75,1063.75,1,2
06/21/2004,06:12,1063.75,1064.00,1063.50,1063.50,8,9
06/21/2004,06:13,1063.75,1063.75,1063.75,1063.75,1,0
06/21/2004,06:14,1063.75,1064.00,1063.50,1063.50,7,4
06/21/2004,06:15,1063.75,1063.75,1063.75,1063.75,1,0
06/21/2004,06:16,1064.00,1064.00,1063.50,1063.50,7,26
06/21/2004,06:18,1063.50,1063.50,1063.50,1063.50,0,1
06/21/2004,06:20,1063.50,1063.50,1063.50,1063.50,0,50
06/21/2004,06:21,1063.50,1063.50,1063.50,1063.50,0,1
06/21/2004,06:22,1063.75,1063.75,1063.50,1063.50,30,42
06/21/2004,06:25,1063.50,1063.50,1063.50,1063.50,0,3
06/21/2004,06:26,1063.50,1063.50,1063.50,1063.50,0,15
06/21/2004,06:27,1063.50,1063.50,1063.50,1063.50,0,1
06/21/2004,06:28,1063.50,1063.50,1063.50,1063.50,0,10
06/21/2004,06:29,1063.50,1063.50,1063.25,1063.25,0,18
06/21/2004,06:30,1063.50,1063.50,1063.25,1063.25,50,4
06/21/2004,06:32,1063.25,1063.25,1063.25,1063.25,0,40
06/21/2004,06:33,1063.25,1063.75,1063.25,1063.50,256,107
06/21/2004,06:34,1063.50,1063.50,1063.25,1063.50,2,26
06/21/2004,06:35,1063.50,1063.50,1063.50,1063.50,2,0
06/21/2004,06:38,1063.50,1063.75,1063.50,1063.75,21,0
06/21/2004,06:39,1063.50,1063.75,1063.50,1063.75,1,85
06/21/2004,06:40,1063.50,1063.75,1063.25,1063.25,4,52
06/21/2004,06:42,1063.25,1063.25,1063.25,1063.25,0,20
06/21/2004,06:43,1063.25,1063.50,1063.25,1063.25,2,51
06/21/2004,06:44,1063.50,1063.50,1063.50,1063.50,6,0
06/21/2004,06:46,1063.25,1063.25,1063.25,1063.25,0,4
06/21/2004,06:47,1063.25,1063.25,1063.00,1063.25,7,30
06/21/2004,06:48,1063.00,1063.00,1063.00,1063.00,0,1
06/21/2004,06:49,1063.00,1063.00,1063.00,1063.00,0,71
06/21/2004,06:50,1063.25,1063.25,1063.00,1063.00,10,134
06/21/2004,06:51,1063.00,1063.00,1063.00,1063.00,0,65
06/21/2004,06:52,1063.00,1063.00,1063.00,1063.00,0,105
06/21/2004,06:53,1063.00,1063.00,1063.00,1063.00,0,121
06/21/2004,06:54,1063.00,1063.00,1062.50,1062.50,10,527
06/21/2004,06:55,1062.50,1062.50,1062.00,1062.00,156,483
06/21/2004,06:56,1062.00,1062.25,1061.75,1062.00,18,187
06/21/2004,06:57,1062.00,1062.50,1062.00,1062.25,88,44
06/21/2004,06:58,1062.25,1062.50,1062.00,1062.25,6,63
06/21/2004,06:59,1062.00,1062.25,1062.00,1062.00,2,92
06/21/2004,07:00,1061.75,1062.00,1061.50,1061.75,79,102
06/21/2004,07:01,1061.75,1062.00,1061.50,1061.75,194,236
06/21/2004,07:02,1061.75,1061.75,1061.75,1061.75,22,0
06/21/2004,07:03,1061.75,1061.75,1061.50,1061.75,148,1
06/21/2004,07:04,1062.00,1062.00,1062.00,1062.00,31,0
06/21/2004,07:05,1062.00,1062.25,1062.00,1062.25,206,1
06/21/2004,07:06,1062.25,1062.25,1062.25,1062.25,45,0
06/21/2004,07:07,1062.25,1062.25,1062.25,1062.25,1,0
06/21/2004,07:08,1062.00,1062.00,1061.50,1061.75,73,197
06/21/2004,07:09,1061.50,1061.50,1061.50,1061.50,0,2
06/21/2004,07:10,1061.75,1061.75,1061.75,1061.75,75,0
06/21/2004,07:11,1061.75,1062.00,1061.75,1061.75,111,6
06/21/2004,07:12,1061.75,1061.75,1061.50,1061.75,6,9
06/21/2004,07:13,1061.75,1061.75,1061.75,1061.75,84,0
06/21/2004,07:14,1062.00,1062.00,1061.75,1061.75,65,20
06/21/2004,07:15,1061.75,1062.00,1061.75,1062.00,4,2
06/21/2004,07:16,1062.00,1062.00,1061.75,1061.75,1,117
06/21/2004,07:17,1061.75,1061.75,1061.50,1061.75,1,69
06/21/2004,07:18,1061.50,1061.75,1061.50,1061.75,1,1
06/21/2004,07:19,1061.75,1061.75,1061.75,1061.75,1,0
06/21/2004,07:20,1061.75,1061.75,1061.50,1061.50,4,217
06/21/2004,07:21,1061.50,1061.50,1061.25,1061.50,6,17
06/21/2004,07:22,1061.50,1061.50,1061.25,1061.25,11,219
06/21/2004,07:23,1061.25,1061.25,1061.00,1061.25,108,153
06/21/2004,07:24,1061.50,1061.50,1061.00,1061.25,73,23
06/21/2004,07:25,1061.25,1061.25,1061.25,1061.25,1,0
06/21/2004,07:26,1061.50,1061.50,1061.25,1061.25,3,73
06/21/2004,07:27,1061.00,1061.25,1061.00,1061.25,53,55
06/21/2004,07:28,1061.25,1061.25,1061.25,1061.25,66,0
06/21/2004,07:29,1061.25,1061.50,1061.25,1061.50,72,0
06/21/2004,07:30,1061.50,1061.50,1061.50,1061.50,3,0
06/21/2004,07:31,1061.50,1061.50,1061.25,1061.25,79,4
06/21/2004,07:32,1061.50,1061.75,1061.25,1061.75,176,1
06/21/2004,07:33,1061.50,1061.75,1061.50,1061.50,4,8
06/21/2004,07:34,1061.50,1061.75,1061.50,1061.75,25,73
06/21/2004,07:35,1061.50,1061.75,1061.50,1061.75,7,70
06/21/2004,07:36,1061.75,1061.75,1061.50,1061.50,1,16
06/21/2004,07:37,1061.50,1061.50,1061.50,1061.50,0,6
06/21/2004,07:39,1061.50,1061.75,1061.50,1061.75,3,52
06/21/2004,07:40,1061.75,1061.75,1061.50,1061.75,13,20
06/21/2004,07:41,1061.50,1061.75,1061.50,1061.75,263,4
06/21/2004,07:42,1061.75,1061.75,1061.50,1061.75,38,1
06/21/2004,07:43,1061.75,1061.75,1061.50,1061.75,17,2
06/21/2004,07:44,1061.75,1061.75,1061.75,1061.75,3,0
06/21/2004,07:45,1061.75,1062.00,1061.75,1061.75,37,2
06/21/2004,07:46,1061.75,1061.75,1061.50,1061.75,4,55
06/21/2004,07:47,1061.75,1061.75,1061.50,1061.75,143,20
06/21/2004,07:48,1061.75,1061.75,1061.50,1061.75,121,1
06/21/2004,07:49,1061.75,1061.75,1061.75,1061.75,256,0
06/21/2004,07:50,1062.00,1062.00,1061.75,1061.75,18,125
06/21/2004,07:51,1061.75,1062.00,1061.75,1061.75,1,13
06/21/2004,07:52,1061.75,1061.75,1061.75,1061.75,0,14
06/21/2004,07:53,1061.75,1061.75,1061.75,1061.75,0,67
06/21/2004,07:54,1061.75,1062.00,1061.75,1062.00,36,21
06/21/2004,07:55,1061.75,1062.00,1061.75,1062.00,153,7
06/21/2004,07:56,1061.75,1061.75,1061.75,1061.75,0,30
06/21/2004,07:57,1061.75,1062.00,1061.75,1062.00,1,34
06/21/2004,07:58,1061.75,1061.75,1061.50,1061.50,0,8
06/21/2004,07:59,1061.50,1061.75,1061.50,1061.75,13,7
06/21/2004,08:00,1061.75,1061.75,1061.75,1061.75,19,0
06/21/2004,08:01,1061.50,1061.75,1061.50,1061.75,29,19
06/21/2004,08:02,1061.50,1061.50,1061.50,1061.50,0,227
06/21/2004,08:03,1061.50,1061.75,1061.25,1061.50,101,57
06/21/2004,08:04,1061.25,1061.50,1061.25,1061.50,11,16
06/21/2004,08:05,1061.50,1061.50,1061.25,1061.50,23,1
06/21/2004,08:06,1061.25,1061.75,1061.25,1061.50,92,13
06/21/2004,08:07,1061.75,1061.75,1061.50,1061.50,18,52
06/21/2004,08:08,1061.50,1061.75,1061.50,1061.50,89,52
06/21/2004,08:09,1061.75,1061.75,1061.50,1061.75,21,2
06/21/2004,08:10,1061.75,1061.75,1061.75,1061.75,33,0
06/21/2004,08:11,1061.50,1062.00,1061.50,1061.75,63,17
06/21/2004,08:12,1061.75,1061.75,1061.50,1061.75,21,10
06/21/2004,08:13,1061.75,1062.00,1061.75,1061.75,30,10
06/21/2004,08:14,1061.75,1061.75,1061.50,1061.75,19,15
06/21/2004,08:15,1061.75,1061.75,1061.50,1061.50,23,13
06/21/2004,08:16,1061.75,1061.75,1061.75,1061.75,10,0
06/21/2004,08:17,1061.75,1062.00,1061.50,1061.50,94,16
06/21/2004,08:18,1061.75,1061.75,1061.75,1061.75,30,0
06/21/2004,08:19,1061.75,1061.75,1061.75,1061.75,39,0
06/21/2004,08:20,1061.50,1061.75,1061.50,1061.75,3,2
06/21/2004,08:21,1061.50,1061.75,1061.50,1061.50,1,38
06/21/2004,08:22,1061.50,1061.75,1061.50,1061.50,1,5
06/21/2004,08:23,1061.50,1061.50,1061.50,1061.50,0,2
06/21/2004,08:24,1061.75,1061.75,1061.50,1061.50,49,46
06/21/2004,08:25,1061.50,1061.75,1061.50,1061.75,28,14
06/21/2004,08:26,1061.75,1061.75,1061.75,1061.75,34,0
06/21/2004,08:27,1061.50,1061.75,1061.50,1061.50,1,35
06/21/2004,08:28,1061.75,1061.75,1061.50,1061.50,102,12
06/21/2004,08:29,1061.50,1061.50,1061.25,1061.25,171,112
06/21/2004,08:30,1061.25,1061.25,1060.50,1060.50,1254,1864
06/21/2004,08:31,1060.50,1060.50,1060.00,1060.00,1467,1508
06/21/2004,08:32,1060.00,1060.75,1059.75,1060.75,1754,644
06/21/2004,08:33,1060.75,1061.25,1060.50,1061.00,2066,1178
06/21/2004,08:34,1060.75,1061.00,1060.50,1060.75,665,712
06/21/2004,08:35,1060.75,1061.00,1060.00,1060.25,783,1284
06/21/2004,08:36,1060.00,1060.50,1059.75,1060.25,1087,881
06/21/2004,08:37,1060.25,1060.50,1060.00,1060.50,816,150
06/21/2004,08:38,1060.50,1060.75,1060.00,1060.25,449,639
06/21/2004,08:39,1060.00,1060.25,1059.75,1059.75,66,439
06/21/2004,08:40,1059.75,1060.00,1059.00,1059.25,702,2394
06/21/2004,08:41,1059.50,1059.75,1059.25,1059.50,526,839
06/21/2004,08:42,1059.75,1059.75,1058.75,1058.75,528,2305
06/21/2004,08:43,1058.75,1059.25,1058.75,1059.25,2888,341
06/21/2004,08:44,1059.25,1060.00,1059.25,1060.00,1495,498
06/21/2004,08:45,1060.00,1060.25,1059.75,1060.25,2929,334
06/21/2004,08:46,1060.25,1060.50,1060.00,1060.50,431,972
06/21/2004,08:47,1060.50,1061.00,1060.25,1060.75,1765,417
06/21/2004,08:48,1061.00,1061.25,1060.75,1061.00,1081,381
06/21/2004,08:49,1061.00,1061.25,1060.75,1061.00,399,125
06/21/2004,08:50,1061.00,1061.25,1060.75,1061.00,343,486
06/21/2004,08:51,1060.75,1061.50,1060.75,1061.25,1488,655
06/21/2004,08:52,1061.25,1061.25,1061.00,1061.00,1218,138
06/21/2004,08:53,1061.00,1061.00,1060.75,1061.00,59,1117
06/21/2004,08:54,1061.00,1061.00,1060.75,1060.75,92,88
06/21/2004,08:55,1060.75,1061.50,1060.75,1061.25,980,230
06/21/2004,08:56,1061.25,1061.50,1061.00,1061.25,684,204
06/21/2004,08:57,1061.00,1061.25,1061.00,1061.00,842,646
06/21/2004,08:58,1061.25,1061.50,1061.00,1061.25,812,755
06/21/2004,08:59,1061.25,1061.50,1061.25,1061.50,262,195
06/21/2004,09:00,1061.25,1062.25,1061.25,1062.25,3233,257
06/21/2004,09:01,1062.25,1063.00,1062.25,1062.75,3415,1202
06/21/2004,09:02,1062.75,1063.25,1062.50,1063.00,2028,450
06/21/2004,09:03,1063.00,1063.00,1062.75,1062.75,30,1014
06/21/2004,09:04,1062.75,1063.00,1062.50,1062.75,551,661
06/21/2004,09:05,1062.75,1063.75,1062.75,1063.75,2600,496
06/21/2004,09:06,1063.75,1064.25,1063.50,1064.00,3372,773
06/21/2004,09:07,1064.00,1064.25,1063.50,1063.50,432,1604
06/21/2004,09:08,1063.50,1063.75,1063.50,1063.50,269,395
06/21/2004,09:09,1063.50,1063.75,1063.50,1063.50,15,93
06/21/2004,09:10,1063.50,1063.75,1063.25,1063.25,138,753
06/21/2004,09:11,1063.25,1063.50,1063.25,1063.25,15,241
06/21/2004,09:12,1063.50,1063.50,1063.00,1063.25,583,836
06/21/2004,09:13,1063.25,1063.50,1063.00,1063.25,890,345
06/21/2004,09:14,1063.25,1063.50,1063.00,1063.25,36,483
06/21/2004,09:15,1063.25,1063.25,1062.75,1062.75,180,1576
06/21/2004,09:16,1063.00,1063.00,1062.50,1062.50,135,1681
06/21/2004,09:17,1062.50,1062.75,1062.50,1062.50,685,900
06/21/2004,09:18,1062.50,1062.75,1062.50,1062.75,311,215
06/21/2004,09:19,1062.75,1063.00,1062.50,1062.75,503,153
06/21/2004,09:20,1063.00,1063.00,1062.75,1062.75,52,142
06/21/2004,09:21,1062.75,1062.75,1062.50,1062.75,40,567
06/21/2004,09:22,1062.50,1062.75,1062.25,1062.50,8,1351
06/21/2004,09:23,1062.50,1062.50,1062.25,1062.25,230,53
06/21/2004,09:24,1062.25,1062.75,1062.25,1062.50,997,144
06/21/2004,09:25,1062.50,1062.75,1062.25,1062.25,33,730
06/21/2004,09:26,1062.50,1062.50,1062.25,1062.25,56,198
06/21/2004,09:27,1062.50,1062.75,1062.25,1062.75,861,79
06/21/2004,09:28,1062.75,1063.00,1062.50,1062.50,882,1066
06/21/2004,09:29,1062.75,1062.75,1062.25,1062.50,96,639
06/21/2004,09:30,1062.50,1062.50,1062.25,1062.25,69,131
06/21/2004,09:31,1062.25,1062.50,1061.50,1061.75,596,3104
06/21/2004,09:32,1061.75,1061.75,1061.25,1061.50,808,1081
06/21/2004,09:33,1061.75,1061.75,1061.50,1061.50,37,111
06/21/2004,09:34,1061.75,1062.00,1061.75,1061.75,733,20
06/21/2004,09:35,1061.75,1062.00,1061.25,1061.25,82,1562
06/21/2004,09:36,1061.50,1061.75,1061.25,1061.75,469,175
06/21/2004,09:37,1061.75,1061.75,1061.50,1061.50,135,91
06/21/2004,09:38,1061.75,1061.75,1061.50,1061.75,448,491
06/21/2004,09:39,1061.75,1062.25,1061.75,1062.00,1525,491
06/21/2004,09:40,1062.00,1062.25,1061.75,1061.75,125,525
06/21/2004,09:41,1062.00,1062.25,1061.75,1061.75,533,316
06/21/2004,09:42,1062.00,1062.00,1061.75,1061.75,21,118
06/21/2004,09:43,1062.00,1062.00,1061.75,1062.00,634,150
06/21/2004,09:44,1062.00,1062.00,1061.50,1061.50,389,1288
06/21/2004,09:45,1061.50,1061.75,1061.25,1061.25,330,871
06/21/2004,09:46,1061.50,1061.50,1060.75,1061.25,508,1864
06/21/2004,09:47,1061.00,1061.75,1061.00,1061.75,1369,40
06/21/2004,09:48,1061.75,1062.00,1061.50,1061.75,1206,506
06/21/2004,09:49,1061.75,1061.75,1061.50,1061.75,69,20
06/21/2004,09:50,1061.50,1061.75,1061.50,1061.50,404,45
06/21/2004,09:51,1061.50,1061.75,1061.50,1061.75,203,900
06/21/2004,09:52,1061.75,1062.50,1061.75,1062.50,1800,1095
06/21/2004,09:53,1062.50,1062.50,1062.25,1062.50,125,38
06/21/2004,09:54,1062.50,1062.50,1062.00,1062.25,34,359
06/21/2004,09:55,1062.25,1062.25,1062.00,1062.00,44,23
06/21/2004,09:56,1062.25,1062.25,1061.75,1061.75,4,401
06/21/2004,09:57,1062.00,1062.25,1061.75,1062.25,299,354
06/21/2004,09:58,1062.25,1062.25,1062.00,1062.00,6,90
06/21/2004,09:59,1062.00,1062.00,1061.75,1062.00,55,457
06/21/2004,10:00,1061.75,1062.00,1061.50,1061.75,162,353
06/21/2004,10:01,1061.75,1062.25,1061.75,1061.75,356,417
06/21/2004,10:02,1061.75,1062.00,1061.75,1062.00,8,394
06/21/2004,10:03,1062.00,1062.00,1061.75,1062.00,355,62
06/21/2004,10:04,1061.75,1062.25,1061.50,1062.00,507,267
06/21/2004,10:05,1062.00,1062.00,1061.50,1062.00,205,471
06/21/2004,10:06,1061.75,1062.00,1061.75,1062.00,32,34
06/21/2004,10:07,1062.00,1062.00,1061.75,1061.75,34,410
06/21/2004,10:08,1061.75,1062.00,1061.50,1061.75,47,336
06/21/2004,10:09,1061.75,1061.75,1061.00,1061.25,165,1847
06/21/2004,10:10,1061.00,1061.00,1060.25,1061.00,1447,2335
06/21/2004,10:11,1060.75,1061.00,1060.75,1060.75,23,752
06/21/2004,10:12,1060.75,1061.00,1060.50,1060.75,691,355
06/21/2004,10:13,1060.50,1060.75,1060.25,1060.50,251,1003
06/21/2004,10:14,1060.75,1060.75,1060.50,1060.75,41,267
06/21/2004,10:15,1060.50,1060.75,1060.50,1060.50,100,315
06/21/2004,10:16,1060.50,1060.50,1060.25,1060.50,47,682
06/21/2004,10:17,1060.25,1061.00,1060.25,1060.75,975,195
06/21/2004,10:18,1060.75,1061.00,1060.75,1061.00,436,268
06/21/2004,10:19,1061.00,1061.00,1060.75,1061.00,76,29
06/21/2004,10:20,1060.75,1061.25,1060.75,1061.25,417,24
06/21/2004,10:21,1061.25,1061.25,1061.00,1061.25,724,1
06/21/2004,10:22,1061.25,1061.75,1061.00,1061.50,1151,205
06/21/2004,10:23,1061.50,1061.75,1061.00,1061.25,376,887
06/21/2004,10:24,1061.25,1061.75,1061.25,1061.25,257,181
06/21/2004,10:25,1061.50,1061.50,1061.25,1061.25,32,215
06/21/2004,10:26,1061.25,1061.25,1061.00,1061.25,277,188
06/21/2004,10:27,1061.00,1061.50,1061.00,1061.25,345,126
06/21/2004,10:28,1061.25,1061.50,1061.25,1061.50,117,388
06/21/2004,10:29,1061.50,1061.75,1061.25,1061.75,529,121
06/21/2004,10:30,1061.75,1061.75,1061.50,1061.75,650,7
06/21/2004,10:31,1061.50,1062.00,1061.50,1061.75,625,444
06/21/2004,10:32,1061.75,1062.00,1061.75,1062.00,65,169
06/21/2004,10:33,1061.75,1062.00,1061.50,1061.75,163,722
06/21/2004,10:34,1061.75,1062.00,1061.75,1062.00,2,47
06/21/2004,10:35,1061.75,1062.00,1061.75,1061.75,1,113
06/21/2004,10:36,1062.00,1062.00,1061.75,1061.75,58,41
06/21/2004,10:37,1062.00,1062.00,1061.75,1061.75,105,6
06/21/2004,10:38,1061.75,1062.50,1061.75,1062.25,2591,97
06/21/2004,10:39,1062.50,1062.50,1062.00,1062.00,89,501
06/21/2004,10:40,1062.25,1062.25,1062.00,1062.00,14,576
06/21/2004,10:41,1062.00,1062.25,1061.75,1062.00,215,187
06/21/2004,10:42,1062.00,1062.25,1062.00,1062.00,118,6
06/21/2004,10:43,1062.00,1062.25,1061.75,1062.00,135,188
06/21/2004,10:44,1062.00,1062.00,1062.00,1062.00,125,0
06/21/2004,10:45,1062.00,1062.25,1062.00,1062.00,34,4
06/21/2004,10:46,1062.25,1062.50,1062.00,1062.50,952,45
06/21/2004,10:47,1062.50,1062.50,1062.00,1062.00,525,671
06/21/2004,10:48,1062.25,1062.25,1062.00,1062.00,53,500
06/21/2004,10:49,1062.00,1062.25,1061.75,1062.25,280,19
06/21/2004,10:50,1062.25,1062.25,1062.00,1062.00,20,220
06/21/2004,10:51,1062.00,1062.25,1062.00,1062.25,155,71
06/21/2004,10:52,1062.00,1062.25,1062.00,1062.25,139,7
06/21/2004,10:53,1062.00,1062.25,1062.00,1062.00,15,27
06/21/2004,10:54,1062.00,1062.50,1062.00,1062.50,440,16
06/21/2004,10:55,1062.25,1062.75,1062.25,1062.75,1251,114
06/21/2004,10:56,1062.75,1063.00,1062.50,1062.50,755,777
06/21/2004,10:57,1062.75,1062.75,1062.25,1062.25,50,130
06/21/2004,10:58,1062.25,1062.50,1062.25,1062.25,21,102
06/21/2004,10:59,1062.25,1062.50,1062.25,1062.50,14,65
06/21/2004,11:00,1062.25,1062.50,1062.00,1062.00,72,447
06/21/2004,11:01,1062.00,1062.25,1062.00,1062.00,11,237
06/21/2004,11:02,1062.00,1062.25,1062.00,1062.00,14,34
06/21/2004,11:03,1062.00,1062.25,1062.00,1062.25,33,78
06/21/2004,11:04,1062.00,1062.25,1061.25,1061.50,165,2588
06/21/2004,11:05,1061.50,1061.75,1061.25,1061.50,260,549
06/21/2004,11:06,1061.50,1061.75,1061.25,1061.50,381,265
06/21/2004,11:07,1061.75,1061.75,1061.50,1061.50,23,17
06/21/2004,11:08,1061.75,1062.00,1061.75,1062.00,553,1
06/21/2004,11:09,1062.00,1062.00,1061.75,1061.75,714,137
06/21/2004,11:10,1061.75,1062.25,1061.75,1062.25,429,656
06/21/2004,11:11,1062.00,1062.25,1062.00,1062.00,44,61
06/21/2004,11:12,1062.00,1062.25,1062.00,1062.00,18,77
06/21/2004,11:13,1062.00,1062.25,1061.75,1062.00,66,456
06/21/2004,11:14,1062.00,1062.25,1061.75,1062.25,210,21
06/21/2004,11:15,1062.00,1062.25,1061.75,1061.75,18,382
06/21/2004,11:16,1061.75,1062.00,1061.75,1061.75,138,861
06/21/2004,11:17,1061.75,1062.00,1061.75,1062.00,461,42
06/21/2004,11:18,1062.00,1062.25,1061.75,1062.00,334,150
06/21/2004,11:19,1062.00,1062.25,1062.00,1062.25,4,166
06/21/2004,11:20,1062.25,1062.25,1062.00,1062.00,20,9
06/21/2004,11:21,1062.00,1062.25,1062.00,1062.25,94,18
06/21/2004,11:22,1062.25,1062.25,1062.25,1062.25,22,0
06/21/2004,11:23,1062.25,1062.25,1062.00,1062.00,10,28
06/21/2004,11:24,1062.00,1062.25,1062.00,1062.00,2,224
06/21/2004,11:25,1062.00,1062.00,1062.00,1062.00,0,17
06/21/2004,11:26,1062.00,1062.25,1062.00,1062.00,152,17
06/21/2004,11:27,1062.25,1062.25,1062.00,1062.25,4,5
06/21/2004,11:28,1062.25,1062.25,1062.00,1062.00,3,103
06/21/2004,11:29,1062.25,1062.25,1062.00,1062.25,14,26
06/21/2004,11:30,1062.00,1062.25,1062.00,1062.00,50,10
06/21/2004,11:31,1062.00,1062.25,1061.50,1061.50,23,784
06/21/2004,11:32,1061.75,1062.00,1061.50,1061.75,396,17
06/21/2004,11:33,1061.75,1061.75,1061.75,1061.75,0,45
06/21/2004,11:34,1062.00,1062.00,1061.75,1061.75,1,43
06/21/2004,11:35,1061.75,1062.00,1061.50,1061.75,7,278
06/21/2004,11:36,1061.50,1061.75,1061.50,1061.75,334,10
06/21/2004,11:37,1062.00,1062.00,1061.75,1061.75,13,152
06/21/2004,11:38,1061.75,1062.00,1061.75,1061.75,10,5
06/21/2004,11:39,1061.75,1062.00,1061.75,1062.00,3,3
06/21/2004,11:40,1062.00,1062.00,1061.75,1062.00,164,1
06/21/2004,11:41,1061.75,1062.00,1061.75,1062.00,2,4
06/21/2004,11:42,1061.75,1062.00,1061.75,1061.75,1,507
06/21/2004,11:43,1061.75,1061.75,1061.50,1061.75,72,75
06/21/2004,11:44,1061.75,1061.75,1061.50,1061.50,42,301
06/21/2004,11:45,1061.50,1061.75,1061.25,1061.50,16,901
06/21/2004,11:46,1061.25,1061.50,1061.25,1061.50,260,8
06/21/2004,11:47,1061.25,1061.50,1061.25,1061.50,13,417
06/21/2004,11:48,1061.25,1061.50,1061.00,1061.00,30,487
06/21/2004,11:49,1061.00,1061.25,1061.00,1061.00,39,30
06/21/2004,11:50,1061.00,1061.25,1061.00,1061.25,27,41
06/21/2004,11:51,1061.25,1061.50,1061.00,1061.50,276,21
06/21/2004,11:52,1061.50,1061.50,1061.25,1061.50,21,3
06/21/2004,11:53,1061.25,1061.50,1061.25,1061.50,201,204
06/21/2004,11:54,1061.25,1061.50,1061.25,1061.50,26,265
06/21/2004,11:55,1061.25,1061.50,1061.25,1061.25,32,196
06/21/2004,11:56,1061.25,1061.25,1061.00,1061.25,4,22
06/21/2004,11:57,1061.25,1061.25,1061.00,1061.00,27,134
06/21/2004,11:58,1061.00,1061.25,1061.00,1061.25,36,10
06/21/2004,11:59,1061.25,1061.50,1061.25,1061.25,128,284
06/21/2004,12:00,1061.25,1061.25,1061.00,1061.25,38,7
06/21/2004,12:01,1061.25,1061.25,1060.75,1061.00,74,787
06/21/2004,12:02,1061.00,1061.00,1060.50,1060.75,111,1152
06/21/2004,12:03,1060.50,1060.75,1060.50,1060.75,68,281
06/21/2004,12:04,1060.50,1060.75,1060.50,1060.75,36,32
06/21/2004,12:05,1060.75,1061.00,1060.50,1060.75,242,49
06/21/2004,12:06,1060.75,1061.00,1060.75,1060.75,9,32
06/21/2004,12:07,1060.75,1061.00,1060.75,1061.00,40,13
06/21/2004,12:08,1060.75,1061.00,1060.75,1060.75,3,47
06/21/2004,12:09,1060.75,1061.00,1060.75,1061.00,288,20
06/21/2004,12:10,1061.00,1061.25,1060.75,1061.25,143,60
06/21/2004,12:11,1061.25,1061.50,1061.00,1061.25,342,60
06/21/2004,12:12,1061.25,1061.50,1061.25,1061.25,2,566
06/21/2004,12:13,1061.25,1061.75,1061.25,1061.75,602,94
06/21/2004,12:14,1061.75,1061.75,1061.50,1061.75,81,7
06/21/2004,12:15,1061.75,1062.00,1061.50,1061.75,937,309
06/21/2004,12:16,1061.75,1062.00,1061.75,1061.75,100,138
06/21/2004,12:17,1061.75,1062.00,1061.50,1061.75,451,68
06/21/2004,12:18,1061.75,1061.75,1061.50,1061.50,7,137
06/21/2004,12:19,1061.50,1061.75,1061.50,1061.75,256,4
06/21/2004,12:20,1061.50,1061.75,1061.50,1061.75,310,4
06/21/2004,12:21,1061.75,1062.00,1061.75,1062.00,26,12
06/21/2004,12:22,1062.00,1062.00,1061.75,1062.00,75,25
06/21/2004,12:23,1062.00,1062.00,1061.75,1061.75,36,133
06/21/2004,12:24,1061.75,1062.00,1061.75,1061.75,15,85
06/21/2004,12:25,1061.75,1062.00,1061.50,1061.50,16,183
06/21/2004,12:26,1061.50,1061.75,1061.50,1061.75,3,16
06/21/2004,12:27,1061.75,1061.75,1061.50,1061.75,137,2
06/21/2004,12:28,1061.75,1062.00,1061.50,1061.75,26,76
06/21/2004,12:29,1061.75,1061.75,1061.50,1061.75,90,41
06/21/2004,12:30,1061.75,1062.00,1061.75,1061.75,228,24
06/21/2004,12:31,1061.75,1062.00,1061.75,1062.00,7,20
06/21/2004,12:32,1061.75,1062.00,1061.75,1062.00,9,2
06/21/2004,12:33,1062.00,1062.00,1061.75,1062.00,16,46
06/21/2004,12:34,1062.00,1062.00,1061.75,1062.00,143,8
06/21/2004,12:35,1061.75,1062.25,1061.75,1062.25,539,25
06/21/2004,12:36,1062.25,1062.25,1062.00,1062.25,105,3
06/21/2004,12:37,1062.25,1062.25,1062.00,1062.00,44,12
06/21/2004,12:38,1062.00,1062.25,1061.75,1062.00,43,390
06/21/2004,12:39,1062.00,1062.25,1061.75,1062.00,221,200
06/21/2004,12:40,1062.00,1062.00,1061.75,1062.00,37,10
06/21/2004,12:41,1061.75,1062.00,1061.75,1061.75,31,304
06/21/2004,12:42,1061.75,1061.75,1061.50,1061.75,63,406
06/21/2004,12:43,1061.75,1061.75,1061.50,1061.50,99,60
06/21/2004,12:44,1061.75,1061.75,1061.50,1061.75,19,42
06/21/2004,12:45,1061.75,1061.75,1061.75,1061.75,26,0
06/21/2004,12:46,1061.75,1062.00,1061.50,1062.00,152,42
06/21/2004,12:47,1061.75,1062.00,1061.75,1061.75,516,32
06/21/2004,12:48,1061.75,1062.00,1061.75,1061.75,30,14
06/21/2004,12:49,1061.75,1062.00,1061.75,1061.75,464,10
06/21/2004,12:50,1062.00,1062.25,1062.00,1062.25,62,29
06/21/2004,12:51,1062.00,1062.25,1062.00,1062.00,200,65
06/21/2004,12:52,1062.25,1062.25,1062.00,1062.00,14,135
06/21/2004,12:53,1062.00,1062.25,1062.00,1062.25,20,29
06/21/2004,12:54,1062.25,1062.25,1062.00,1062.25,22,132
06/21/2004,12:55,1062.00,1062.25,1062.00,1062.00,10,33
06/21/2004,12:56,1062.00,1062.00,1062.00,1062.00,0,121
06/21/2004,12:57,1062.00,1062.25,1062.00,1062.25,141,3
06/21/2004,12:58,1062.00,1062.50,1062.00,1062.50,812,40
06/21/2004,12:59,1062.50,1062.75,1062.25,1062.75,574,113
06/21/2004,13:00,1062.50,1062.75,1062.25,1062.50,247,341
06/21/2004,13:01,1062.75,1062.75,1062.50,1062.50,200,16
06/21/2004,13:02,1062.50,1062.75,1062.50,1062.50,122,48
06/21/2004,13:03,1062.50,1062.75,1062.50,1062.50,16,116
06/21/2004,13:04,1062.50,1062.75,1062.50,1062.50,3,17
06/21/2004,13:05,1062.50,1062.75,1062.25,1062.50,252,305
06/21/2004,13:06,1062.50,1062.75,1062.50,1062.50,17,348
06/21/2004,13:07,1062.50,1062.50,1062.25,1062.25,38,103
06/21/2004,13:08,1062.25,1062.50,1062.25,1062.25,12,440
06/21/2004,13:09,1062.25,1062.50,1062.25,1062.25,2,32
06/21/2004,13:10,1062.50,1062.50,1062.25,1062.25,1,10
06/21/2004,13:11,1062.25,1062.50,1062.25,1062.25,48,4
06/21/2004,13:12,1062.25,1062.50,1062.25,1062.25,51,14
06/21/2004,13:13,1062.25,1062.50,1062.25,1062.25,6,302
06/21/2004,13:14,1062.25,1062.25,1061.75,1061.75,117,605
06/21/2004,13:15,1062.00,1062.25,1061.75,1062.00,267,128
06/21/2004,13:16,1062.00,1062.25,1062.00,1062.00,1,10
06/21/2004,13:17,1062.25,1062.25,1062.00,1062.25,7,33
06/21/2004,13:18,1062.00,1062.25,1061.75,1061.75,12,472
06/21/2004,13:19,1061.75,1062.00,1061.50,1061.75,639,273
06/21/2004,13:20,1061.75,1062.00,1061.75,1061.75,13,106
06/21/2004,13:21,1062.00,1062.00,1061.75,1061.75,35,19
06/21/2004,13:22,1062.00,1062.00,1061.75,1062.00,16,16
06/21/2004,13:23,1061.75,1062.00,1061.75,1062.00,36,13
06/21/2004,13:24,1062.00,1062.00,1061.75,1061.75,22,3
06/21/2004,13:25,1061.75,1062.00,1061.75,1062.00,276,2
06/21/2004,13:26,1062.00,1062.25,1062.00,1062.25,324,3
06/21/2004,13:27,1062.25,1062.75,1062.00,1062.50,1219,119
06/21/2004,13:28,1062.75,1062.75,1062.50,1062.50,93,177
06/21/2004,13:29,1062.50,1063.00,1062.50,1062.75,862,212
06/21/2004,13:30,1062.75,1063.00,1062.50,1062.75,883,586
06/21/2004,13:31,1062.75,1062.75,1062.50,1062.50,242,10
06/21/2004,13:32,1062.50,1062.75,1062.50,1062.50,327,16
06/21/2004,13:33,1062.50,1062.75,1062.50,1062.75,106,3
06/21/2004,13:34,1062.50,1062.75,1062.50,1062.50,1,386
06/21/2004,13:35,1062.50,1062.75,1062.50,1062.75,4,72
06/21/2004,13:36,1062.50,1062.50,1062.25,1062.25,22,360
06/21/2004,13:37,1062.50,1062.50,1062.25,1062.25,14,10
06/21/2004,13:38,1062.25,1062.50,1062.00,1062.00,14,656
06/21/2004,13:39,1062.00,1062.25,1061.75,1061.75,39,743
06/21/2004,13:40,1061.75,1062.00,1061.00,1061.00,237,1912
06/21/2004,13:41,1061.00,1061.50,1061.00,1061.25,1763,537
06/21/2004,13:42,1061.25,1061.25,1060.50,1060.50,349,1514
06/21/2004,13:43,1060.75,1061.00,1060.50,1060.75,695,443
06/21/2004,13:44,1061.00,1061.25,1060.75,1060.75,572,396
06/21/2004,13:45,1060.75,1061.00,1060.50,1060.75,118,689
06/21/2004,13:46,1060.50,1060.75,1060.25,1060.25,172,1178
06/21/2004,13:47,1060.25,1060.50,1059.75,1060.00,931,2466
06/21/2004,13:48,1060.00,1060.25,1059.50,1060.25,1828,2536
06/21/2004,13:49,1060.25,1060.25,1059.75,1060.25,1180,610
06/21/2004,13:50,1060.25,1060.50,1060.25,1060.25,707,365
06/21/2004,13:51,1060.50,1060.50,1060.00,1060.25,78,212
06/21/2004,13:52,1060.25,1060.50,1060.25,1060.50,500,3
06/21/2004,13:53,1060.50,1060.50,1060.00,1060.25,229,271
06/21/2004,13:54,1060.25,1060.25,1060.00,1060.25,350,28
06/21/2004,13:55,1060.25,1060.25,1059.75,1060.00,60,511
06/21/2004,13:56,1059.75,1060.00,1059.75,1060.00,565,109
06/21/2004,13:57,1060.25,1060.25,1060.00,1060.00,56,20
06/21/2004,13:58,1060.25,1060.25,1060.00,1060.00,41,18
06/21/2004,13:59,1060.25,1060.25,1060.00,1060.00,44,224
06/21/2004,14:00,1060.00,1060.25,1060.00,1060.25,95,176
06/21/2004,14:01,1060.25,1060.25,1059.75,1060.00,314,452
06/21/2004,14:02,1060.00,1060.25,1059.75,1060.00,195,44
06/21/2004,14:03,1060.00,1060.25,1059.75,1060.00,5,545
06/21/2004,14:04,1060.00,1060.00,1059.75,1059.75,46,60
06/21/2004,14:05,1059.75,1060.25,1059.50,1059.75,718,1275
06/21/2004,14:06,1059.75,1060.75,1059.75,1060.50,2331,597
06/21/2004,14:07,1060.50,1060.75,1060.25,1060.50,419,364
06/21/2004,14:08,1060.75,1061.00,1060.50,1061.00,1321,135
06/21/2004,14:09,1060.75,1061.25,1060.75,1061.00,970,47
06/21/2004,14:10,1061.25,1061.25,1060.75,1061.00,93,403
06/21/2004,14:11,1060.75,1061.00,1060.75,1060.75,65,49
06/21/2004,14:12,1060.75,1060.75,1060.25,1060.50,400,947
06/21/2004,14:13,1060.50,1060.75,1060.25,1060.25,461,675
06/21/2004,14:14,1060.50,1060.75,1060.50,1060.75,664,8
06/21/2004,14:15,1061.00,1061.00,1060.75,1060.75,62,43
06/21/2004,14:16,1061.00,1061.00,1060.75,1060.75,2,507
06/21/2004,14:17,1060.75,1060.75,1060.50,1060.50,35,133
06/21/2004,14:18,1060.50,1060.75,1060.25,1060.50,20,532
06/21/2004,14:19,1060.25,1060.50,1060.25,1060.50,345,32
06/21/2004,14:20,1060.25,1060.50,1060.00,1060.25,93,889
06/21/2004,14:21,1060.25,1060.25,1059.50,1059.75,731,2957
06/21/2004,14:22,1059.50,1060.00,1059.50,1060.00,1067,128
06/21/2004,14:23,1059.75,1060.00,1058.50,1059.00,422,4379
06/21/2004,14:24,1058.75,1059.00,1057.75,1058.75,2195,4007
06/21/2004,14:25,1058.75,1059.00,1058.50,1058.75,681,430
06/21/2004,14:26,1058.75,1058.75,1057.25,1058.00,1730,5006
06/21/2004,14:27,1058.25,1058.25,1057.25,1057.75,878,1734
06/21/2004,14:28,1057.75,1058.00,1057.50,1058.00,1168,237
06/21/2004,14:29,1058.00,1058.00,1057.50,1057.75,364,776
06/21/2004,14:30,1057.50,1057.75,1057.00,1057.50,1789,3809
06/21/2004,14:31,1057.50,1057.50,1057.00,1057.25,1592,1794
06/21/2004,14:32,1057.25,1057.25,1056.25,1056.50,1854,4551
06/21/2004,14:33,1056.25,1056.50,1055.75,1056.25,2688,2893
06/21/2004,14:34,1056.25,1056.50,1056.00,1056.25,1509,1282
06/21/2004,14:35,1056.25,1056.50,1056.00,1056.25,1247,694
06/21/2004,14:36,1056.25,1056.25,1055.50,1056.00,1119,2347
06/21/2004,14:37,1056.00,1056.50,1056.00,1056.50,1435,64
06/21/2004,14:38,1056.50,1056.75,1056.25,1056.50,796,567
06/21/2004,14:39,1056.50,1056.75,1056.00,1056.25,554,1233
06/21/2004,14:40,1056.50,1056.50,1055.50,1055.75,804,2017
06/21/2004,14:41,1055.75,1055.75,1055.25,1055.75,2009,2247
06/21/2004,14:42,1055.50,1055.75,1055.50,1055.50,1211,145
06/21/2004,14:43,1055.75,1055.75,1055.50,1055.50,222,1028
06/21/2004,14:44,1055.75,1055.75,1055.50,1055.50,810,351
06/21/2004,14:45,1055.75,1056.50,1055.75,1056.50,1521,244
06/21/2004,14:46,1056.25,1056.75,1056.00,1056.25,726,1024
06/21/2004,14:47,1056.25,1056.25,1055.75,1056.00,378,1398
06/21/2004,14:48,1056.25,1056.25,1055.75,1056.25,516,575
06/21/2004,14:49,1056.25,1056.25,1056.00,1056.25,373,7
06/21/2004,14:50,1056.25,1056.50,1056.00,1056.25,471,148
06/21/2004,14:51,1056.25,1056.25,1056.00,1056.25,182,1210
06/21/2004,14:52,1056.25,1056.25,1055.25,1055.50,505,2284
06/21/2004,14:53,1055.50,1055.75,1054.75,1055.00,1534,3943
06/21/2004,14:54,1055.25,1055.25,1054.75,1055.00,613,1177
06/21/2004,14:55,1054.75,1055.25,1054.75,1055.25,1192,915
06/21/2004,14:56,1055.25,1055.50,1055.00,1055.00,837,1148
06/21/2004,14:57,1055.25,1055.50,1055.00,1055.25,1058,291
06/21/2004,14:58,1055.50,1055.50,1055.25,1055.50,2069,1320
06/21/2004,14:59,1055.25,1055.75,1055.25,1055.50,1623,473
06/21/2004,15:00,1055.50,1056.00,1055.50,1055.75,1736,1656
06/21/2004,15:01,1056.00,1056.00,1055.50,1055.75,1590,1016
06/21/2004,15:02,1055.75,1055.75,1055.25,1055.50,571,1232
06/21/2004,15:03,1055.75,1055.75,1055.00,1055.25,242,1200
06/21/2004,15:04,1055.25,1055.50,1055.00,1055.50,696,270
06/21/2004,15:05,1055.25,1055.50,1055.00,1055.25,484,564
06/21/2004,15:06,1055.25,1055.50,1055.00,1055.25,886,189
06/21/2004,15:07,1055.50,1055.50,1055.00,1055.00,229,514
06/21/2004,15:08,1055.25,1055.25,1055.00,1055.25,329,7
06/21/2004,15:09,1055.25,1055.25,1055.00,1055.25,125,4
06/21/2004,15:10,1055.25,1055.25,1054.75,1055.00,723,946
06/21/2004,15:11,1055.00,1055.25,1055.00,1055.25,1184,362
06/21/2004,15:12,1055.25,1055.50,1054.75,1054.75,721,1094
06/21/2004,15:13,1055.00,1055.00,1054.75,1055.00,525,159
06/21/2004,15:14,1055.00,1055.25,1054.00,1054.25,1494,4043
06/21/2004,15:15,1054.50,1055.00,1054.25,1054.75,2711,1346
06/21/2004,15:16,1054.75,1055.00,1054.75,1054.75,11,19
06/21/2004,15:31,1055.00,1055.00,1054.75,1055.00,180,5
06/21/2004,15:32,1054.75,1054.75,1054.50,1054.50,0,190
06/21/2004,15:33,1054.50,1054.50,1054.25,1054.25,4,204
06/21/2004,15:34,1054.25,1054.50,1054.25,1054.50,22,44
06/21/2004,15:35,1054.50,1054.75,1054.50,1054.75,236,9
06/21/2004,15:36,1054.75,1055.00,1054.75,1055.00,122,4
06/21/2004,15:37,1055.00,1055.00,1055.00,1055.00,59,0
06/21/2004,15:38,1054.75,1055.00,1054.75,1054.75,7,36
06/21/2004,15:39,1055.00,1055.00,1054.75,1055.00,22,6
06/21/2004,15:40,1055.00,1055.00,1055.00,1055.00,76,0
06/21/2004,15:41,1055.00,1055.00,1055.00,1055.00,15,0
06/21/2004,15:42,1055.00,1055.25,1055.00,1055.25,11,0
06/21/2004,15:43,1055.00,1055.25,1055.00,1055.25,31,5
06/21/2004,15:46,1055.25,1055.25,1055.25,1055.25,1,0
06/21/2004,15:47,1055.25,1055.25,1055.25,1055.25,3,0
06/21/2004,15:48,1055.00,1055.25,1055.00,1055.25,1,4
06/21/2004,15:49,1055.00,1055.25,1055.00,1055.25,1,7
06/21/2004,15:50,1055.25,1055.25,1055.00,1055.25,3,78
06/21/2004,15:51,1055.25,1055.50,1055.25,1055.50,159,5
06/21/2004,15:52,1055.50,1055.50,1055.25,1055.50,29,1
06/21/2004,15:53,1055.50,1055.50,1055.50,1055.50,4,0
06/21/2004,15:54,1055.50,1055.50,1055.25,1055.25,3,1
06/21/2004,15:55,1055.25,1055.50,1055.25,1055.50,30,5
06/21/2004,15:56,1055.50,1055.50,1055.25,1055.50,33,2
06/21/2004,15:57,1055.75,1055.75,1055.75,1055.75,7,0
06/21/2004,15:58,1055.50,1055.50,1055.50,1055.50,0,46
06/21/2004,15:59,1055.50,1055.50,1055.50,1055.50,0,17
06/21/2004,16:00,1055.50,1055.50,1055.50,1055.50,0,19
06/21/2004,17:01,1055.50,1055.75,1055.50,1055.75,21,0
06/21/2004,17:02,1055.75,1055.75,1055.75,1055.75,4,0
06/21/2004,17:05,1055.75,1055.75,1055.75,1055.75,2,0
06/21/2004,17:06,1055.75,1055.75,1055.50,1055.50,7,9
06/21/2004,17:08,1055.50,1055.50,1055.50,1055.50,0,1
06/21/2004,17:11,1055.50,1055.50,1055.50,1055.50,0,1
06/21/2004,17:13,1055.75,1055.75,1055.75,1055.75,106,0
06/21/2004,17:15,1056.00,1056.00,1056.00,1056.00,6,0
06/21/2004,17:16,1055.75,1055.75,1055.75,1055.75,0,10
06/21/2004,17:17,1055.75,1055.75,1055.75,1055.75,0,1
06/21/2004,17:18,1056.00,1056.00,1056.00,1056.00,1,0
06/21/2004,17:21,1055.75,1055.75,1055.75,1055.75,0,1
06/21/2004,17:23,1056.00,1056.00,1056.00,1056.00,1,0
06/21/2004,17:24,1056.00,1056.00,1056.00,1056.00,151,0
06/21/2004,17:25,1056.00,1056.25,1056.00,1056.25,12,0
06/21/2004,17:26,1056.00,1056.00,1055.75,1055.75,0,35
06/21/2004,17:27,1055.75,1055.75,1055.75,1055.75,0,1
06/21/2004,17:30,1055.75,1055.75,1055.50,1055.75,1,94
06/21/2004,17:34,1055.75,1055.75,1055.50,1055.50,6,1
06/21/2004,17:35,1055.75,1055.75,1055.50,1055.50,26,2
06/21/2004,17:39,1055.50,1055.75,1055.50,1055.75,1,1
06/21/2004,17:42,1055.50,1055.50,1055.50,1055.50,0,25
06/21/2004,17:43,1055.50,1055.50,1055.50,1055.50,0,1
06/21/2004,17:44,1055.75,1055.75,1055.75,1055.75,2,0
06/21/2004,17:46,1055.75,1055.75,1055.75,1055.75,1,0
06/21/2004,17:48,1055.75,1055.75,1055.75,1055.75,1,0
06/21/2004,17:49,1055.75,1055.75,1055.75,1055.75,4,0
06/21/2004,17:50,1055.75,1055.75,1055.75,1055.75,4,0
06/21/2004,17:53,1055.75,1055.75,1055.75,1055.75,2,0
06/21/2004,17:55,1055.75,1055.75,1055.75,1055.75,3,0
06/21/2004,18:03,1055.50,1055.50,1055.50,1055.50,0,60
06/21/2004,18:05,1055.50,1055.50,1055.50,1055.50,0,2
06/21/2004,18:07,1055.50,1055.50,1055.50,1055.50,0,1
06/21/2004,18:09,1055.75,1055.75,1055.75,1055.75,2,0
06/21/2004,18:13,1055.75,1055.75,1055.75,1055.75,3,0
06/21/2004,18:15,1055.50,1055.50,1055.50,1055.50,0,51
06/21/2004,18:16,1055.50,1055.50,1055.50,1055.50,0,2
06/21/2004,18:17,1055.50,1055.50,1055.25,1055.25,0,16
06/21/2004,18:18,1055.25,1055.50,1055.25,1055.50,6,5
06/21/2004,18:20,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,18:24,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,18:28,1055.25,1055.25,1055.25,1055.25,0,10
06/21/2004,18:29,1055.50,1055.50,1055.50,1055.50,4,0
06/21/2004,18:32,1055.50,1055.50,1055.50,1055.50,2,0
06/21/2004,18:33,1055.50,1055.50,1055.50,1055.50,7,0
06/21/2004,18:34,1055.75,1055.75,1055.75,1055.75,4,0
06/21/2004,18:35,1055.50,1055.50,1055.50,1055.50,0,20
06/21/2004,18:42,1055.50,1055.50,1055.50,1055.50,0,8
06/21/2004,18:43,1055.50,1055.75,1055.50,1055.50,1,36
06/21/2004,18:48,1055.75,1055.75,1055.75,1055.75,2,0
06/21/2004,19:01,1055.75,1055.75,1055.75,1055.75,2,0
06/21/2004,19:02,1055.75,1055.75,1055.50,1055.50,1,6
06/21/2004,19:04,1055.50,1055.50,1055.50,1055.50,0,10
06/21/2004,19:08,1055.25,1055.25,1055.25,1055.25,0,1
06/21/2004,19:09,1055.50,1055.50,1055.50,1055.50,25,0
06/21/2004,19:10,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,19:13,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,19:15,1055.50,1055.50,1055.50,1055.50,6,0
06/21/2004,19:26,1055.50,1055.50,1055.50,1055.50,5,0
06/21/2004,19:28,1055.50,1055.50,1055.50,1055.50,10,0
06/21/2004,19:30,1055.25,1055.25,1055.25,1055.25,0,4
06/21/2004,19:31,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,19:33,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,19:35,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,19:37,1055.50,1055.50,1055.50,1055.50,6,0
06/21/2004,19:38,1055.50,1055.50,1055.50,1055.50,6,0
06/21/2004,19:39,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,19:41,1055.75,1055.75,1055.75,1055.75,1,0
06/21/2004,19:42,1055.50,1055.50,1055.50,1055.50,0,5
06/21/2004,19:43,1055.50,1055.50,1055.50,1055.50,0,6
06/21/2004,19:46,1055.25,1055.50,1055.25,1055.50,13,1
06/21/2004,19:47,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,19:49,1055.25,1055.25,1055.25,1055.25,0,1
06/21/2004,19:55,1055.25,1055.25,1055.25,1055.25,0,2
06/21/2004,19:56,1055.50,1055.50,1055.50,1055.50,5,0
06/21/2004,19:58,1055.50,1055.50,1055.50,1055.50,2,0
06/21/2004,20:00,1055.50,1055.50,1055.50,1055.50,6,0
06/21/2004,20:02,1055.50,1055.50,1055.25,1055.25,1,1
06/21/2004,20:03,1055.25,1055.25,1055.25,1055.25,0,2
06/21/2004,20:05,1055.50,1055.75,1055.50,1055.50,126,5
06/21/2004,20:06,1055.50,1055.50,1055.50,1055.50,0,9
06/21/2004,20:09,1055.50,1055.50,1055.50,1055.50,0,1
06/21/2004,20:14,1055.25,1055.25,1055.25,1055.25,0,1
06/21/2004,20:15,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,20:16,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,20:19,1055.25,1055.25,1055.25,1055.25,0,1
06/21/2004,20:21,1055.25,1055.25,1055.25,1055.25,0,1
06/21/2004,20:22,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,20:23,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,20:25,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,20:26,1055.50,1055.50,1055.50,1055.50,2,0
06/21/2004,20:28,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,20:37,1055.50,1055.50,1055.50,1055.50,1,0
06/21/2004,20:43,1055.25,1055.25,1055.25,1055.25,0,101
06/21/2004,20:44,1055.00,1055.00,1054.75,1055.00,1,284
06/21/2004,20:45,1054.75,1055.25,1054.75,1055.00,9,123
06/21/2004,20:46,1055.00,1055.00,1054.75,1055.00,1,27
06/21/2004,20:49,1054.75,1055.00,1054.75,1054.75,20,21
06/21/2004,20:50,1055.25,1055.25,1055.00,1055.00,1,2
06/21/2004,20:51,1055.25,1055.25,1055.00,1055.00,1,1
06/21/2004,20:52,1055.00,1055.00,1055.00,1055.00,0,1
06/21/2004,20:55,1054.75,1054.75,1054.75,1054.75,0,16
06/21/2004,20:56,1054.75,1054.75,1054.75,1054.75,0,1
06/21/2004,20:57,1054.50,1054.50,1054.50,1054.50,0,23
06/21/2004,20:58,1054.50,1054.50,1054.50,1054.50,0,1
06/21/2004,20:59,1054.75,1054.75,1054.75,1054.75,1,0
06/21/2004,21:00,1054.75,1054.75,1054.75,1054.75,30,0
06/21/2004,21:01,1054.75,1054.75,1054.75,1054.75,1,0
06/21/2004,21:02,1054.50,1054.50,1054.50,1054.50,0,1
06/21/2004,21:03,1054.50,1054.50,1054.50,1054.50,0,152
06/21/2004,21:04,1054.25,1054.25,1054.25,1054.25,0,104
06/21/2004,21:05,1054.00,1054.25,1054.00,1054.25,3,7
06/21/2004,21:06,1054.25,1054.25,1054.25,1054.25,11,0
06/21/2004,21:07,1054.25,1054.25,1054.25,1054.25,16,0
06/21/2004,21:08,1054.25,1054.25,1054.25,1054.25,12,0
06/21/2004,21:09,1054.50,1054.50,1054.00,1054.25,6,2
06/21/2004,21:11,1054.50,1054.50,1054.25,1054.25,1,6
06/21/2004,21:12,1054.25,1054.25,1054.25,1054.25,0,5
06/21/2004,21:13,1054.50,1054.50,1054.25,1054.25,2,5
06/21/2004,21:14,1054.25,1054.25,1054.25,1054.25,0,4
06/21/2004,21:15,1054.25,1054.25,1054.25,1054.25,0,11
06/21/2004,21:16,1054.25,1054.25,1054.25,1054.25,0,9
06/21/2004,21:17,1054.25,1054.50,1054.00,1054.50,3,22
06/21/2004,21:20,1054.25,1054.25,1054.25,1054.25,0,1
06/21/2004,21:21,1054.25,1054.25,1054.25,1054.25,0,4
06/21/2004,21:22,1054.25,1054.25,1054.25,1054.25,0,23
06/21/2004,21:24,1054.25,1054.25,1054.25,1054.25,0,12
06/21/2004,21:25,1054.50,1054.50,1054.25,1054.25,1,1
06/21/2004,21:26,1054.25,1054.25,1054.00,1054.00,0,10
06/21/2004,21:33,1054.00,1054.00,1054.00,1054.00,0,2
06/21/2004,21:35,1054.25,1054.25,1054.25,1054.25,2,0
06/21/2004,21:36,1054.25,1054.25,1054.25,1054.25,1,0
06/21/2004,21:37,1054.25,1054.50,1054.25,1054.50,19,0
06/21/2004,21:40,1054.50,1054.50,1054.50,1054.50,16,0
06/21/2004,21:43,1054.25,1054.25,1054.25,1054.25,0,2
06/21/2004,21:45,1054.25,1054.25,1054.25,1054.25,0,13
06/21/2004,21:48,1054.50,1054.50,1054.50,1054.50,6,0
06/21/2004,21:51,1054.50,1054.50,1054.50,1054.50,2,0
06/21/2004,21:53,1054.25,1054.25,1054.25,1054.25,0,1
06/21/2004,21:54,1054.50,1054.50,1054.50,1054.50,5,0
06/21/2004,21:58,1054.50,1054.50,1054.50,1054.50,2,0
06/21/2004,22:00,1054.25,1054.50,1054.25,1054.50,1,1
06/21/2004,22:01,1054.50,1054.50,1054.25,1054.25,2,2
06/21/2004,22:03,1054.25,1054.25,1054.25,1054.25,0,1
06/21/2004,22:04,1054.25,1054.25,1054.25,1054.25,0,2
06/21/2004,22:06,1054.25,1054.25,1054.25,1054.25,0,2
06/21/2004,22:07,1054.25,1054.25,1054.25,1054.25,0,1
06/21/2004,22:15,1054.50,1054.50,1054.50,1054.50,9,0
06/21/2004,22:22,1054.25,1054.25,1054.25,1054.25,0,1
06/21/2004,22:26,1054.50,1054.50,1054.50,1054.50,1,0
06/21/2004,22:29,1054.50,1054.50,1054.50,1054.50,1,0
06/21/2004,22:30,1054.25,1054.25,1054.25,1054.25,0,6
06/21/2004,22:32,1054.25,1054.25,1054.25,1054.25,0,6
06/21/2004,22:33,1054.25,1054.25,1054.25,1054.25,0,2
06/21/2004,22:35,1054.25,1054.25,1054.25,1054.25,0,4
06/21/2004,22:38,1054.25,1054.25,1054.25,1054.25,0,7
06/21/2004,22:39,1054.50,1054.50,1054.50,1054.50,2,0
06/21/2004,22:40,1054.50,1054.50,1054.50,1054.50,1,0
06/21/2004,22:42,1054.25,1054.25,1054.25,1054.25,0,6
06/21/2004,22:43,1054.00,1054.00,1054.00,1054.00,0,1
06/21/2004,22:44,1054.00,1054.25,1054.00,1054.25,1,3
06/21/2004,22:45,1054.25,1054.25,1054.25,1054.25,3,0
06/21/2004,22:46,1054.00,1054.00,1054.00,1054.00,0,7
06/21/2004,22:47,1054.25,1054.25,1054.25,1054.25,1,0
06/21/2004,22:48,1054.00,1054.00,1054.00,1054.00,0,2
06/21/2004,22:51,1054.25,1054.25,1054.25,1054.25,1,0
06/21/2004,22:52,1054.25,1054.25,1054.25,1054.25,15,0
06/21/2004,22:53,1054.25,1054.25,1054.25,1054.25,2,0
06/21/2004,22:54,1054.25,1054.25,1054.25,1054.25,1,0
06/21/2004,23:02,1054.50,1054.50,1054.50,1054.50,1,0
06/21/2004,23:03,1054.25,1054.25,1054.00,1054.00,0,8
06/21/2004,23:07,1054.00,1054.00,1054.00,1054.00,0,93
06/21/2004,23:09,1053.75,1054.00,1053.75,1054.00,8,15
06/21/2004,23:10,1054.00,1054.00,1054.00,1054.00,1,0
06/21/2004,23:13,1053.75,1053.75,1053.75,1053.75,0,2
06/21/2004,23:15,1053.75,1053.75,1053.75,1053.75,0,1
06/21/2004,23:18,1053.75,1054.00,1053.75,1054.00,5,3
06/21/2004,23:19,1054.00,1054.00,1054.00,1054.00,13,0
06/21/2004,23:20,1054.00,1054.00,1054.00,1054.00,3,0
06/21/2004,23:21,1054.00,1054.00,1054.00,1054.00,1,0
06/21/2004,23:23,1054.00,1054.00,1054.00,1054.00,3,0
06/21/2004,23:24,1054.25,1054.25,1054.25,1054.25,25,0
06/21/2004,23:25,1054.00,1054.25,1054.00,1054.25,22,2
06/21/2004,23:27,1054.25,1054.25,1054.25,1054.25,3,0
06/21/2004,23:29,1054.25,1054.25,1054.25,1054.25,2,0
06/21/2004,23:32,1054.50,1054.50,1054.50,1054.50,1,0
06/21/2004,23:33,1054.25,1054.25,1054.25,1054.25,0,1
06/21/2004,23:47,1054.25,1054.25,1054.25,1054.25,0,4
06/21/2004,23:48,1054.25,1054.25,1054.25,1054.25,0,1
06/21/2004,23:54,1054.25,1054.25,1054.25,1054.25,0,1
06/21/2004,23:57,1054.25,1054.25,1054.25,1054.25,0,1
06/21/2004,23:59,1054.25,1054.25,1054.25,1054.25,0,2
06/22/2004,00:08,1054.25,1054.25,1054.25,1054.25,0,1
06/22/2004,00:12,1054.25,1054.25,1054.25,1054.25,0,1
06/22/2004,00:14,1054.50,1054.50,1054.50,1054.50,3,0
06/22/2004,00:19,1054.50,1054.50,1054.50,1054.50,3,0
06/22/2004,00:21,1054.50,1054.50,1054.50,1054.50,1,0
06/22/2004,00:27,1054.25,1054.25,1054.25,1054.25,0,4
06/22/2004,00:37,1054.50,1054.50,1054.50,1054.50,1,0
06/22/2004,00:38,1054.50,1054.50,1054.50,1054.50,2,0
06/22/2004,00:40,1054.25,1054.25,1054.25,1054.25,0,2
06/22/2004,00:42,1054.50,1054.50,1054.25,1054.25,8,1
06/22/2004,00:50,1054.75,1054.75,1054.75,1054.75,11,0
06/22/2004,00:51,1054.75,1054.75,1054.75,1054.75,2,0
06/22/2004,00:52,1054.75,1054.75,1054.75,1054.75,10,0
06/22/2004,00:53,1054.75,1054.75,1054.75,1054.75,2,0
06/22/2004,00:54,1054.75,1054.75,1054.75,1054.75,10,0
06/22/2004,00:56,1054.75,1054.75,1054.75,1054.75,13,0
06/22/2004,00:57,1054.75,1054.75,1054.75,1054.75,71,0
06/22/2004,01:01,1055.00,1055.00,1055.00,1055.00,5,0
06/22/2004,01:02,1054.75,1054.75,1054.75,1054.75,0,1
06/22/2004,01:04,1055.00,1055.00,1055.00,1055.00,5,0
06/22/2004,01:05,1055.00,1055.00,1054.75,1055.00,13,1
06/22/2004,01:06,1055.00,1055.00,1055.00,1055.00,81,0
06/22/2004,01:07,1055.25,1055.25,1055.25,1055.25,11,0
06/22/2004,01:08,1055.25,1055.25,1055.25,1055.25,3,0
06/22/2004,01:09,1055.00,1055.25,1055.00,1055.25,10,2
06/22/2004,01:10,1055.25,1055.50,1055.25,1055.25,23,10
06/22/2004,01:11,1055.50,1055.50,1055.50,1055.50,1,0
06/22/2004,01:12,1055.25,1055.25,1055.25,1055.25,0,1
06/22/2004,01:13,1055.50,1055.50,1055.25,1055.50,28,2
06/22/2004,01:14,1055.50,1055.50,1055.50,1055.50,4,0
06/22/2004,01:16,1055.50,1055.50,1055.50,1055.50,4,0
06/22/2004,01:19,1055.50,1055.50,1055.50,1055.50,1,0
06/22/2004,01:20,1055.50,1055.50,1055.50,1055.50,3,0
06/22/2004,01:22,1055.50,1055.50,1055.50,1055.50,1,0
06/22/2004,01:23,1055.50,1055.50,1055.50,1055.50,18,0
06/22/2004,01:24,1055.75,1055.75,1055.75,1055.75,12,0
06/22/2004,01:26,1055.75,1055.75,1055.75,1055.75,1,0
06/22/2004,01:27,1055.75,1055.75,1055.75,1055.75,8,0
06/22/2004,01:28,1055.50,1055.50,1055.50,1055.50,0,53
06/22/2004,01:29,1055.50,1055.75,1055.50,1055.75,1,4
06/22/2004,01:31,1055.50,1055.50,1055.50,1055.50,0,11
06/22/2004,01:32,1055.75,1055.75,1055.75,1055.75,2,0
06/22/2004,01:33,1055.75,1055.75,1055.75,1055.75,8,0
06/22/2004,01:34,1055.75,1055.75,1055.75,1055.75,3,0
06/22/2004,01:39,1055.75,1055.75,1055.75,1055.75,17,0
06/22/2004,01:40,1055.75,1055.75,1055.75,1055.75,111,0
06/22/2004,01:41,1055.75,1056.00,1055.75,1056.00,33,0
06/22/2004,01:42,1056.25,1056.25,1056.00,1056.00,6,2
06/22/2004,01:43,1056.25,1056.25,1056.25,1056.25,2,0
06/22/2004,01:44,1056.00,1056.00,1056.00,1056.00,0,2
06/22/2004,01:45,1056.25,1056.25,1056.25,1056.25,5,0
06/22/2004,01:46,1056.00,1056.00,1056.00,1056.00,0,5
06/22/2004,01:49,1056.25,1056.25,1056.25,1056.25,1,0
06/22/2004,01:50,1056.25,1056.50,1056.25,1056.50,77,0
06/22/2004,01:51,1056.25,1056.50,1056.25,1056.50,3,1
06/22/2004,01:52,1056.50,1056.50,1056.50,1056.50,4,0
06/22/2004,01:53,1056.50,1056.50,1056.50,1056.50,31,0
06/22/2004,01:54,1056.50,1056.50,1056.50,1056.50,14,0
06/22/2004,01:55,1056.50,1056.50,1056.50,1056.50,5,0
06/22/2004,01:56,1056.50,1056.50,1056.50,1056.50,7,0
06/22/2004,01:57,1056.50,1056.50,1056.25,1056.25,1,1
06/22/2004,01:58,1056.50,1056.50,1056.25,1056.25,7,1
06/22/2004,01:59,1056.50,1056.50,1056.25,1056.25,2,16
06/22/2004,02:00,1056.25,1056.25,1056.25,1056.25,0,1
06/22/2004,02:01,1056.50,1056.50,1056.50,1056.50,52,0
06/22/2004,02:02,1056.50,1056.75,1056.50,1056.75,6,0
06/22/2004,02:03,1056.75,1056.75,1056.50,1056.50,1,2
06/22/2004,02:04,1056.75,1057.00,1056.50,1057.00,219,4
06/22/2004,02:05,1057.00,1057.50,1057.00,1057.50,137,5
06/22/2004,02:06,1057.25,1057.50,1057.25,1057.50,4,9
06/22/2004,02:07,1057.25,1057.25,1057.00,1057.00,0,65
06/22/2004,02:08,1057.00,1057.00,1057.00,1057.00,0,85
06/22/2004,02:09,1057.00,1057.25,1057.00,1057.00,2,43
06/22/2004,02:10,1057.25,1057.25,1057.25,1057.25,20,0
06/22/2004,02:11,1057.25,1057.25,1057.25,1057.25,3,0
06/22/2004,02:12,1057.00,1057.00,1057.00,1057.00,0,35
06/22/2004,02:13,1057.00,1057.25,1057.00,1057.25,18,15
06/22/2004,02:14,1057.25,1057.25,1057.25,1057.25,90,0
06/22/2004,02:15,1057.25,1057.50,1057.25,1057.25,10,1
06/22/2004,02:16,1057.50,1057.50,1057.50,1057.50,53,0
06/22/2004,02:17,1057.25,1057.25,1057.25,1057.25,0,21
06/22/2004,02:18,1057.00,1057.00,1056.75,1056.75,0,79
06/22/2004,02:19,1056.75,1056.75,1056.50,1056.75,2,220
06/22/2004,02:20,1056.50,1056.50,1056.25,1056.25,50,39
06/22/2004,02:21,1056.50,1056.50,1056.25,1056.50,18,10
06/22/2004,02:22,1056.25,1056.50,1056.25,1056.50,13,11
06/22/2004,02:23,1056.50,1056.50,1056.50,1056.50,20,0
06/22/2004,02:24,1056.50,1056.75,1056.25,1056.75,22,10
06/22/2004,02:26,1056.75,1056.75,1056.50,1056.50,1,9
06/22/2004,02:27,1056.25,1056.25,1056.00,1056.00,5,109
06/22/2004,02:28,1056.00,1056.25,1055.75,1055.75,48,66
06/22/2004,02:29,1056.25,1056.25,1056.25,1056.25,18,0
06/22/2004,02:30,1056.00,1056.25,1056.00,1056.00,6,8
06/22/2004,02:31,1056.25,1056.25,1056.00,1056.25,33,1
06/22/2004,02:32,1056.50,1056.50,1056.50,1056.50,21,0
06/22/2004,02:33,1056.25,1056.25,1056.25,1056.25,0,3
06/22/2004,02:34,1056.25,1056.25,1056.25,1056.25,0,1
06/22/2004,02:35,1056.25,1056.50,1056.25,1056.50,10,14
06/22/2004,02:36,1056.50,1056.50,1056.25,1056.50,18,2
06/22/2004,02:37,1056.50,1056.50,1056.50,1056.50,20,0
06/22/2004,02:38,1056.50,1056.50,1056.25,1056.25,20,8
06/22/2004,02:40,1056.50,1056.50,1056.50,1056.50,45,0
06/22/2004,02:44,1056.50,1056.75,1056.50,1056.75,118,0
06/22/2004,02:45,1056.75,1057.25,1056.75,1057.25,78,0
06/22/2004,02:46,1057.25,1057.25,1057.00,1057.00,1,3
06/22/2004,02:47,1057.00,1057.00,1057.00,1057.00,0,19
06/22/2004,02:48,1057.25,1057.25,1057.25,1057.25,4,0
06/22/2004,02:49,1057.00,1057.00,1057.00,1057.00,0,2
06/22/2004,02:51,1057.00,1057.25,1057.00,1057.00,10,3
06/22/2004,02:52,1057.00,1057.00,1057.00,1057.00,0,7
06/22/2004,02:53,1057.00,1057.50,1057.00,1057.25,57,19
06/22/2004,02:54,1057.25,1057.25,1057.25,1057.25,0,1
06/22/2004,02:55,1057.25,1057.25,1057.25,1057.25,0,28
06/22/2004,02:56,1057.25,1057.25,1057.25,1057.25,0,4
06/22/2004,02:57,1057.00,1057.00,1057.00,1057.00,0,5
06/22/2004,02:58,1057.00,1057.00,1057.00,1057.00,0,25
06/22/2004,02:59,1056.75,1056.75,1056.75,1056.75,0,50
06/22/2004,03:00,1056.75,1056.75,1056.50,1056.50,0,29
06/22/2004,03:01,1056.75,1056.75,1056.75,1056.75,14,0
06/22/2004,03:04,1057.00,1057.00,1057.00,1057.00,9,0
06/22/2004,03:05,1057.00,1057.00,1057.00,1057.00,8,0
06/22/2004,03:06,1056.75,1056.75,1056.75,1056.75,0,1
06/22/2004,03:07,1056.50,1056.50,1056.50,1056.50,0,1
06/22/2004,03:08,1056.50,1056.50,1056.50,1056.50,0,11
06/22/2004,03:09,1056.50,1056.50,1056.50,1056.50,0,26
06/22/2004,03:10,1056.50,1056.50,1056.50,1056.50,0,1
06/22/2004,03:11,1056.50,1056.75,1056.50,1056.75,12,20
06/22/2004,03:12,1057.00,1057.00,1057.00,1057.00,16,0
06/22/2004,03:13,1057.00,1057.00,1057.00,1057.00,10,0
06/22/2004,03:14,1057.00,1057.00,1057.00,1057.00,12,0
06/22/2004,03:15,1057.00,1057.00,1057.00,1057.00,9,0
06/22/2004,03:16,1057.25,1057.25,1057.25,1057.25,78,0
06/22/2004,03:17,1057.25,1057.25,1057.00,1057.00,26,137
06/22/2004,03:18,1057.25,1057.25,1057.25,1057.25,2,0
06/22/2004,03:19,1057.25,1057.25,1057.00,1057.25,3,53
06/22/2004,03:21,1057.25,1057.50,1057.25,1057.25,25,4
06/22/2004,03:22,1057.25,1057.50,1057.25,1057.25,1,27
06/22/2004,03:23,1057.25,1057.25,1057.00,1057.00,0,61
06/22/2004,03:24,1057.25,1057.25,1057.00,1057.00,5,73
06/22/2004,03:25,1056.75,1056.75,1056.75,1056.75,0,8
06/22/2004,03:26,1056.75,1056.75,1056.75,1056.75,0,14
06/22/2004,03:27,1056.75,1057.00,1056.75,1057.00,2,52
06/22/2004,03:28,1057.00,1057.00,1056.75,1056.75,41,5
06/22/2004,03:29,1057.00,1057.00,1057.00,1057.00,60,0
06/22/2004,03:30,1057.00,1057.00,1056.75,1057.00,22,1
06/22/2004,03:32,1057.00,1057.00,1057.00,1057.00,34,0
06/22/2004,03:33,1057.00,1057.00,1057.00,1057.00,1,0
06/22/2004,03:34,1057.00,1057.00,1056.75,1056.75,1,48
06/22/2004,03:35,1056.75,1056.75,1056.75,1056.75,0,12
06/22/2004,03:36,1056.75,1056.75,1056.75,1056.75,0,16
06/22/2004,03:37,1056.75,1056.75,1056.75,1056.75,0,1
06/22/2004,03:38,1056.50,1056.50,1056.50,1056.50,0,13
06/22/2004,03:39,1056.75,1056.75,1056.50,1056.50,10,2
06/22/2004,03:40,1056.75,1056.75,1056.75,1056.75,19,0
06/22/2004,03:41,1056.75,1056.75,1056.75,1056.75,2,0
06/22/2004,03:42,1057.00,1057.00,1057.00,1057.00,2,0
06/22/2004,03:43,1056.75,1056.75,1056.75,1056.75,0,3
06/22/2004,03:45,1057.00,1057.00,1056.75,1056.75,1,8
06/22/2004,03:46,1056.75,1057.00,1056.50,1056.50,1,15
06/22/2004,03:48,1056.50,1056.75,1056.50,1056.75,3,2
06/22/2004,03:49,1056.50,1056.50,1056.50,1056.50,0,32
06/22/2004,03:50,1056.50,1056.50,1056.50,1056.50,0,1
06/22/2004,03:52,1056.50,1056.50,1056.50,1056.50,0,13
06/22/2004,03:53,1056.50,1056.50,1056.50,1056.50,0,21
06/22/2004,03:55,1056.50,1056.50,1056.50,1056.50,0,30
06/22/2004,03:56,1056.50,1056.50,1056.50,1056.50,0,10
06/22/2004,03:59,1056.50,1056.50,1056.50,1056.50,0,3
06/22/2004,04:00,1056.50,1056.50,1056.50,1056.50,0,2
06/22/2004,04:01,1056.25,1056.75,1056.25,1056.75,26,19
06/22/2004,04:02,1056.75,1057.00,1056.75,1057.00,2,0
06/22/2004,04:04,1056.75,1056.75,1056.50,1056.50,0,36
06/22/2004,04:05,1056.50,1056.50,1056.25,1056.25,0,7
06/22/2004,04:06,1056.50,1056.50,1056.25,1056.25,1,40
06/22/2004,04:07,1056.25,1056.50,1056.25,1056.50,46,3
06/22/2004,04:08,1056.75,1056.75,1056.75,1056.75,30,0
06/22/2004,04:09,1056.50,1056.50,1056.50,1056.50,0,66
06/22/2004,04:10,1056.50,1056.50,1056.50,1056.50,0,50
06/22/2004,04:11,1056.50,1056.75,1056.50,1056.75,19,21
06/22/2004,04:12,1056.75,1056.75,1056.50,1056.50,20,32
06/22/2004,04:13,1056.75,1056.75,1056.75,1056.75,19,0
06/22/2004,04:14,1056.75,1057.00,1056.75,1057.00,28,0
06/22/2004,04:16,1057.00,1057.00,1056.50,1056.75,7,33
06/22/2004,04:17,1056.75,1056.75,1056.75,1056.75,11,0
06/22/2004,04:18,1056.75,1056.75,1056.75,1056.75,27,0
06/22/2004,04:19,1056.75,1056.75,1056.75,1056.75,2,0
06/22/2004,04:20,1056.75,1056.75,1056.75,1056.75,1,0
06/22/2004,04:21,1057.00,1057.00,1057.00,1057.00,1,0
06/22/2004,04:22,1056.75,1056.75,1056.75,1056.75,0,1
06/22/2004,04:23,1056.75,1056.75,1056.75,1056.75,0,6
06/22/2004,04:25,1056.75,1056.75,1056.75,1056.75,0,1
06/22/2004,04:26,1057.00,1057.00,1057.00,1057.00,1,0
06/22/2004,04:27,1056.75,1056.75,1056.75,1056.75,0,15
06/22/2004,04:28,1056.75,1056.75,1056.75,1056.75,0,26
06/22/2004,04:29,1056.75,1056.75,1056.75,1056.75,0,25
06/22/2004,04:31,1056.75,1056.75,1056.75,1056.75,0,1
06/22/2004,04:32,1056.50,1056.50,1056.50,1056.50,0,2
06/22/2004,04:33,1056.50,1056.50,1056.50,1056.50,0,7
06/22/2004,04:35,1056.75,1056.75,1056.50,1056.50,71,2
06/22/2004,04:36,1056.75,1056.75,1056.75,1056.75,19,0
06/22/2004,04:38,1056.75,1056.75,1056.75,1056.75,20,0
06/22/2004,04:39,1056.75,1057.00,1056.75,1057.00,4,0
06/22/2004,04:40,1057.00,1057.00,1057.00,1057.00,13,0
06/22/2004,04:41,1057.00,1057.00,1057.00,1057.00,63,0
06/22/2004,04:42,1057.00,1057.00,1057.00,1057.00,1,0
06/22/2004,04:43,1057.00,1057.00,1056.75,1056.75,3,3
06/22/2004,04:46,1057.00,1057.00,1056.75,1056.75,1,15
06/22/2004,04:47,1057.00,1057.00,1057.00,1057.00,1,0
06/22/2004,04:48,1056.75,1056.75,1056.75,1056.75,0,21
06/22/2004,04:50,1056.75,1056.75,1056.75,1056.75,0,47
06/22/2004,04:51,1056.75,1056.75,1056.75,1056.75,0,1
06/22/2004,04:53,1056.75,1056.75,1056.75,1056.75,0,3
06/22/2004,04:54,1056.50,1056.50,1056.50,1056.50,0,1
06/22/2004,04:55,1056.50,1056.75,1056.50,1056.75,5,1
06/22/2004,04:56,1056.50,1056.50,1056.50,1056.50,0,45
06/22/2004,04:57,1056.50,1056.50,1056.50,1056.50,0,2
06/22/2004,04:58,1056.50,1056.50,1056.50,1056.50,0,18
06/22/2004,04:59,1056.50,1056.50,1056.50,1056.50,0,42
06/22/2004,05:00,1056.50,1056.50,1056.25,1056.25,0,40
06/22/2004,05:01,1056.50,1056.50,1056.50,1056.50,1,0
06/22/2004,05:04,1056.50,1056.50,1056.50,1056.50,1,0
06/22/2004,05:05,1056.25,1056.25,1056.25,1056.25,0,2
06/22/2004,05:06,1056.50,1056.50,1056.25,1056.25,15,2
06/22/2004,05:08,1056.50,1056.50,1056.50,1056.50,43,0
06/22/2004,05:09,1056.50,1056.50,1056.50,1056.50,1,0
06/22/2004,05:10,1056.50,1056.50,1056.50,1056.50,7,0
06/22/2004,05:11,1056.25,1056.25,1056.25,1056.25,0,2
06/22/2004,05:12,1056.50,1056.50,1056.50,1056.50,2,0
06/22/2004,05:13,1056.50,1056.50,1056.50,1056.50,8,0
06/22/2004,05:14,1056.25,1056.50,1056.25,1056.25,1,118
06/22/2004,05:15,1056.25,1056.25,1056.25,1056.25,0,31
06/22/2004,05:17,1056.25,1056.50,1056.25,1056.50,1,5
06/22/2004,05:20,1056.25,1056.50,1056.25,1056.25,1,17
06/22/2004,05:22,1056.50,1056.50,1056.50,1056.50,1,0
06/22/2004,05:23,1056.25,1056.25,1056.00,1056.00,0,51
06/22/2004,05:24,1056.25,1056.25,1056.25,1056.25,1,0
06/22/2004,05:25,1056.00,1056.00,1056.00,1056.00,0,85
06/22/2004,05:26,1055.75,1056.00,1055.75,1056.00,1,2
06/22/2004,05:27,1055.75,1056.00,1055.75,1055.75,10,16
06/22/2004,05:28,1056.00,1056.00,1056.00,1056.00,49,0
06/22/2004,05:29,1056.00,1056.00,1056.00,1056.00,3,0
06/22/2004,05:31,1056.00,1056.00,1056.00,1056.00,45,0
06/22/2004,05:32,1056.25,1056.25,1056.25,1056.25,13,0
06/22/2004,05:33,1056.25,1056.25,1056.25,1056.25,19,0
06/22/2004,05:35,1056.25,1056.25,1056.25,1056.25,1,0
06/22/2004,05:37,1056.25,1056.25,1056.25,1056.25,17,0
06/22/2004,05:39,1056.25,1056.25,1056.25,1056.25,23,0
06/22/2004,05:40,1056.25,1056.25,1056.25,1056.25,1,0
06/22/2004,05:43,1056.25,1056.50,1056.25,1056.50,61,0
06/22/2004,05:44,1056.75,1056.75,1056.75,1056.75,4,0
06/22/2004,05:46,1056.75,1056.75,1056.75,1056.75,3,0
06/22/2004,05:47,1056.75,1056.75,1056.75,1056.75,38,0
06/22/2004,05:48,1057.00,1057.00,1057.00,1057.00,2,0
06/22/2004,05:49,1056.75,1057.00,1056.75,1057.00,53,2
06/22/2004,05:50,1057.00,1057.00,1057.00,1057.00,7,0
06/22/2004,05:51,1057.00,1057.00,1057.00,1057.00,13,0
06/22/2004,05:53,1056.75,1056.75,1056.75,1056.75,0,4
06/22/2004,05:54,1056.75,1056.75,1056.75,1056.75,0,6
06/22/2004,05:55,1056.75,1057.00,1056.75,1057.00,1,60
06/22/2004,05:56,1057.00,1057.00,1057.00,1057.00,9,0
06/22/2004,05:57,1057.00,1057.00,1057.00,1057.00,16,0
06/22/2004,05:58,1057.00,1057.00,1057.00,1057.00,43,0
06/22/2004,05:59,1057.00,1057.00,1057.00,1057.00,4,0
06/22/2004,06:01,1056.75,1056.75,1056.75,1056.75,0,50
06/22/2004,06:02,1056.75,1056.75,1056.75,1056.75,0,3
06/22/2004,06:03,1056.75,1056.75,1056.75,1056.75,0,36
06/22/2004,06:04,1056.75,1056.75,1056.75,1056.75,0,11
06/22/2004,06:05,1056.75,1056.75,1056.75,1056.75,0,11
06/22/2004,06:07,1056.75,1057.00,1056.75,1057.00,22,42
06/22/2004,06:08,1057.00,1057.00,1057.00,1057.00,35,0
06/22/2004,06:10,1057.00,1057.00,1057.00,1057.00,1,0
06/22/2004,06:11,1057.00,1057.00,1057.00,1057.00,1,0
06/22/2004,06:12,1057.00,1057.00,1057.00,1057.00,68,0
06/22/2004,06:13,1057.00,1057.00,1057.00,1057.00,11,0
06/22/2004,06:14,1057.00,1057.00,1056.75,1056.75,85,49
06/22/2004,06:15,1056.75,1057.00,1056.75,1057.00,6,3
06/22/2004,06:16,1056.75,1057.25,1056.75,1057.25,34,4
06/22/2004,06:17,1057.00,1057.25,1057.00,1057.00,3,20
06/22/2004,06:18,1057.00,1057.00,1056.75,1056.75,0,45
06/22/2004,06:19,1057.00,1057.00,1057.00,1057.00,1,0
06/22/2004,06:20,1057.00,1057.00,1057.00,1057.00,4,0
06/22/2004,06:21,1057.00,1057.00,1057.00,1057.00,4,0
06/22/2004,06:23,1057.00,1057.00,1056.75,1056.75,1,2
06/22/2004,06:24,1056.75,1056.75,1056.50,1056.50,0,77
06/22/2004,06:25,1056.75,1056.75,1056.50,1056.50,1,23
06/22/2004,06:26,1056.50,1056.50,1056.25,1056.50,10,45
06/22/2004,06:27,1056.50,1056.50,1056.50,1056.50,17,0
06/22/2004,06:28,1056.50,1056.50,1056.25,1056.50,37,10
06/22/2004,06:29,1056.50,1056.50,1056.50,1056.50,19,0
06/22/2004,06:30,1056.50,1056.50,1056.50,1056.50,3,0
06/22/2004,06:31,1056.50,1056.50,1056.50,1056.50,8,0
06/22/2004,06:32,1056.25,1056.50,1056.25,1056.25,25,6
06/22/2004,06:33,1056.50,1056.50,1056.50,1056.50,1,0
06/22/2004,06:34,1056.25,1056.25,1056.25,1056.25,0,25
06/22/2004,06:35,1056.25,1056.25,1056.00,1056.25,19,75
06/22/2004,06:36,1056.25,1056.25,1056.00,1056.25,17,1
06/22/2004,06:37,1056.50,1056.50,1056.50,1056.50,20,0
06/22/2004,06:38,1056.50,1056.50,1056.50,1056.50,1,0
06/22/2004,06:39,1056.25,1056.25,1056.25,1056.25,0,5
06/22/2004,06:40,1056.25,1056.25,1056.25,1056.25,0,4
06/22/2004,06:42,1056.50,1056.50,1056.50,1056.50,37,0
06/22/2004,06:43,1056.75,1056.75,1056.50,1056.50,2,1
06/22/2004,06:44,1056.50,1056.50,1056.25,1056.25,0,14
06/22/2004,06:46,1056.25,1056.25,1056.25,1056.25,0,2
06/22/2004,06:47,1056.50,1056.50,1056.50,1056.50,1,0
06/22/2004,06:49,1056.50,1056.50,1056.50,1056.50,30,0
06/22/2004,06:50,1056.25,1056.25,1056.25,1056.25,0,130
06/22/2004,06:51,1056.00,1056.00,1056.00,1056.00,0,72
06/22/2004,06:52,1056.00,1056.00,1056.00,1056.00,0,99
06/22/2004,06:53,1056.00,1056.00,1056.00,1056.00,0,55
06/22/2004,06:54,1056.00,1056.00,1055.50,1055.75,6,196
06/22/2004,06:55,1055.75,1055.75,1055.50,1055.50,74,39
06/22/2004,06:56,1055.50,1055.75,1055.50,1055.75,114,20
06/22/2004,06:57,1055.75,1056.00,1055.50,1056.00,142,1
06/22/2004,06:58,1056.00,1056.00,1055.75,1056.00,61,1
06/22/2004,06:59,1056.00,1056.00,1056.00,1056.00,30,0
06/22/2004,07:00,1056.00,1056.00,1056.00,1056.00,12,0
06/22/2004,07:01,1056.00,1056.00,1056.00,1056.00,10,0
06/22/2004,07:02,1055.75,1055.75,1055.75,1055.75,0,1
06/22/2004,07:03,1055.75,1056.00,1055.75,1056.00,49,4
06/22/2004,07:04,1056.00,1056.25,1056.00,1056.25,52,0
06/22/2004,07:05,1056.25,1056.25,1056.00,1056.25,77,2
06/22/2004,07:06,1056.25,1056.25,1056.25,1056.25,36,0
06/22/2004,07:07,1056.25,1056.25,1056.25,1056.25,18,0
06/22/2004,07:08,1056.25,1056.25,1056.00,1056.00,9,5
06/22/2004,07:09,1056.25,1056.25,1056.00,1056.25,5,11
06/22/2004,07:10,1056.00,1056.25,1056.00,1056.25,3,1
06/22/2004,07:11,1056.25,1056.25,1056.00,1056.00,18,46
06/22/2004,07:12,1056.00,1056.00,1056.00,1056.00,0,25
06/22/2004,07:13,1056.00,1056.00,1055.75,1055.75,0,16
06/22/2004,07:14,1056.00,1056.00,1055.75,1055.75,41,3
06/22/2004,07:15,1055.75,1056.00,1055.75,1056.00,5,1
06/22/2004,07:17,1056.00,1056.00,1055.75,1055.75,5,31
06/22/2004,07:18,1056.00,1056.00,1055.75,1056.00,9,2
06/22/2004,07:19,1055.75,1055.75,1055.75,1055.75,0,1
06/22/2004,07:20,1056.00,1056.00,1055.75,1055.75,2,11
06/22/2004,07:21,1055.75,1055.75,1055.50,1055.75,12,115
06/22/2004,07:22,1055.75,1055.75,1055.50,1055.75,186,1
06/22/2004,07:23,1056.00,1056.00,1055.75,1055.75,78,32
06/22/2004,07:24,1055.75,1055.75,1055.25,1055.25,0,202
06/22/2004,07:25,1055.25,1055.50,1055.25,1055.50,395,7
06/22/2004,07:26,1055.50,1055.50,1055.50,1055.50,6,0
06/22/2004,07:27,1055.75,1055.75,1055.25,1055.75,60,98
06/22/2004,07:28,1055.75,1055.75,1055.50,1055.75,3,2
06/22/2004,07:29,1055.75,1055.75,1055.75,1055.75,24,0
06/22/2004,07:30,1055.75,1055.75,1054.75,1054.75,41,394
06/22/2004,07:31,1055.00,1055.00,1054.75,1055.00,384,125
06/22/2004,07:32,1054.75,1055.25,1054.75,1055.25,267,3
06/22/2004,07:33,1055.25,1055.25,1055.00,1055.25,136,10
06/22/2004,07:34,1055.25,1055.50,1055.25,1055.25,116,91
06/22/2004,07:35,1055.25,1055.25,1054.75,1054.75,0,123
06/22/2004,07:36,1055.00,1055.00,1054.50,1054.75,142,550
06/22/2004,07:37,1054.75,1054.75,1054.50,1054.50,37,10
06/22/2004,07:38,1054.50,1054.75,1054.25,1054.75,438,183
06/22/2004,07:39,1054.75,1054.75,1054.25,1054.25,30,433
06/22/2004,07:40,1054.25,1054.50,1054.25,1054.25,1,191
06/22/2004,07:41,1054.25,1054.50,1054.00,1054.25,61,73
06/22/2004,07:42,1054.25,1054.50,1054.25,1054.25,28,72
06/22/2004,07:43,1054.25,1054.50,1054.25,1054.50,18,1
06/22/2004,07:44,1054.50,1054.50,1054.50,1054.50,149,0
06/22/2004,07:45,1054.75,1054.75,1054.75,1054.75,5,0
06/22/2004,07:46,1054.50,1054.50,1054.00,1054.25,85,240
06/22/2004,07:47,1054.25,1054.25,1054.00,1054.00,95,51
06/22/2004,07:48,1054.25,1054.25,1054.00,1054.00,1,3
06/22/2004,07:49,1054.25,1054.25,1054.00,1054.25,36,4
06/22/2004,07:50,1054.25,1054.25,1054.00,1054.25,27,1
06/22/2004,07:51,1054.25,1054.25,1054.00,1054.25,82,51
06/22/2004,07:52,1054.25,1054.25,1054.00,1054.00,20,51
06/22/2004,07:53,1054.25,1054.25,1054.00,1054.00,2,8
06/22/2004,07:54,1054.25,1054.25,1054.00,1054.25,30,35
06/22/2004,07:55,1054.25,1054.25,1054.25,1054.25,182,0
06/22/2004,07:56,1054.00,1054.25,1054.00,1054.25,99,1
06/22/2004,07:57,1054.25,1054.50,1054.25,1054.50,54,0
06/22/2004,07:58,1054.50,1054.50,1054.00,1054.00,11,156
06/22/2004,07:59,1054.25,1054.25,1054.00,1054.25,17,101
06/22/2004,08:00,1054.00,1054.25,1054.00,1054.25,12,29
06/22/2004,08:01,1054.00,1054.25,1053.75,1053.75,1,614
06/22/2004,08:02,1054.00,1054.00,1053.75,1053.75,19,25
06/22/2004,08:03,1053.75,1054.00,1053.75,1054.00,264,52
06/22/2004,08:04,1054.00,1054.25,1054.00,1054.25,58,1
06/22/2004,08:05,1054.25,1054.25,1054.25,1054.25,114,0
06/22/2004,08:06,1054.25,1054.25,1054.25,1054.25,47,0
06/22/2004,08:07,1054.25,1054.25,1054.25,1054.25,22,0
06/22/2004,08:08,1054.25,1054.25,1054.25,1054.25,227,0
06/22/2004,08:09,1054.25,1054.50,1054.25,1054.50,77,8
06/22/2004,08:10,1054.50,1054.50,1054.50,1054.50,6,0
06/22/2004,08:11,1054.25,1054.50,1054.25,1054.50,19,2
06/22/2004,08:12,1054.50,1054.50,1054.25,1054.50,5,1
06/22/2004,08:13,1054.50,1054.50,1054.25,1054.50,88,23
06/22/2004,08:14,1054.50,1054.50,1054.25,1054.25,5,1
06/22/2004,08:15,1054.50,1054.75,1054.25,1054.75,197,2
06/22/2004,08:16,1054.75,1054.75,1054.50,1054.50,88,1
06/22/2004,08:17,1054.50,1054.75,1054.50,1054.75,13,33
06/22/2004,08:18,1054.75,1054.75,1054.50,1054.75,28,3
06/22/2004,08:19,1054.75,1054.75,1054.50,1054.75,47,6
06/22/2004,08:20,1054.75,1054.75,1054.75,1054.75,5,0
06/22/2004,08:21,1054.75,1054.75,1054.50,1054.50,128,5
06/22/2004,08:22,1054.75,1054.75,1054.50,1054.75,238,1
06/22/2004,08:23,1054.50,1054.75,1054.50,1054.75,19,1
06/22/2004,08:24,1054.75,1054.75,1054.50,1054.75,8,4
06/22/2004,08:25,1054.75,1054.75,1054.50,1054.50,1,135
06/22/2004,08:26,1054.50,1054.50,1054.25,1054.25,0,31
06/22/2004,08:27,1054.25,1054.50,1054.25,1054.50,122,39
06/22/2004,08:28,1054.50,1054.50,1054.25,1054.50,340,174
06/22/2004,08:29,1054.50,1054.75,1054.25,1054.25,44,593
06/22/2004,08:30,1054.25,1054.50,1054.00,1054.25,673,365
06/22/2004,08:31,1054.25,1054.75,1053.75,1054.50,1861,1236
06/22/2004,08:32,1054.50,1054.50,1054.00,1054.25,535,761
06/22/2004,08:33,1054.25,1054.50,1054.00,1054.50,789,366
06/22/2004,08:34,1054.25,1054.50,1053.75,1053.75,258,1378
06/22/2004,08:35,1054.00,1054.25,1053.75,1054.00,1146,554
06/22/2004,08:36,1053.75,1054.00,1053.50,1053.75,693,1885
06/22/2004,08:37,1053.75,1054.00,1053.50,1053.75,65,632
06/22/2004,08:38,1053.50,1053.75,1053.25,1053.50,63,815
06/22/2004,08:39,1053.50,1053.50,1053.00,1053.50,1033,1769
06/22/2004,08:40,1053.25,1053.75,1053.25,1053.25,651,1578
06/22/2004,08:41,1053.50,1053.50,1053.25,1053.25,822,1953
06/22/2004,08:42,1053.25,1053.75,1053.00,1053.75,1234,414
06/22/2004,08:43,1053.75,1054.00,1053.50,1054.00,1350,586
06/22/2004,08:44,1054.00,1054.00,1053.00,1053.00,466,2549
06/22/2004,08:45,1053.00,1054.00,1053.00,1054.00,2102,266
06/22/2004,08:46,1054.00,1054.75,1053.75,1054.50,2091,713
06/22/2004,08:47,1054.75,1054.75,1054.25,1054.25,1038,1300
06/22/2004,08:48,1054.50,1054.50,1054.25,1054.50,100,924
06/22/2004,08:49,1054.50,1055.50,1054.50,1055.25,3099,196
06/22/2004,08:50,1055.50,1055.75,1055.25,1055.50,2069,2063
06/22/2004,08:51,1055.50,1055.75,1055.25,1055.25,407,803
06/22/2004,08:52,1055.25,1055.75,1055.25,1055.50,1618,912
06/22/2004,08:53,1055.50,1055.75,1055.50,1055.75,425,637
06/22/2004,08:54,1055.50,1055.75,1055.25,1055.25,196,370
06/22/2004,08:55,1055.50,1055.50,1055.25,1055.25,176,1162
06/22/2004,08:56,1055.25,1055.25,1055.00,1055.00,572,344
06/22/2004,08:57,1055.25,1055.50,1054.75,1055.25,978,1334
06/22/2004,08:58,1055.25,1055.75,1055.25,1055.75,1308,269
06/22/2004,08:59,1055.50,1056.25,1055.50,1056.25,3034,209
06/22/2004,09:00,1056.25,1056.25,1056.00,1056.00,877,492
06/22/2004,09:01,1056.00,1056.50,1056.00,1056.25,2803,498
06/22/2004,09:02,1056.50,1056.75,1056.00,1056.00,1121,1053
06/22/2004,09:03,1056.00,1056.50,1056.00,1056.25,1036,1104
06/22/2004,09:04,1056.00,1056.25,1055.50,1055.50,258,1881
06/22/2004,09:05,1055.50,1055.75,1055.50,1055.75,934,121
06/22/2004,09:06,1055.75,1056.00,1055.50,1055.50,804,651
06/22/2004,09:07,1055.50,1055.75,1055.00,1055.25,970,2466
06/22/2004,09:08,1055.00,1055.25,1054.75,1055.00,1149,1879
06/22/2004,09:09,1055.00,1055.25,1054.75,1055.00,184,1250
06/22/2004,09:10,1055.00,1055.25,1054.75,1055.00,447,452
06/22/2004,09:11,1055.25,1055.25,1055.00,1055.25,691,329
06/22/2004,09:12,1055.25,1055.25,1055.00,1055.25,354,55
06/22/2004,09:13,1055.50,1055.50,1055.00,1055.00,67,298
06/22/2004,09:14,1055.00,1055.25,1054.75,1055.00,159,1571
06/22/2004,09:15,1055.00,1055.00,1054.25,1054.25,231,1382
06/22/2004,09:16,1054.50,1054.50,1054.00,1054.25,687,882
06/22/2004,09:17,1054.25,1054.50,1054.25,1054.25,1119,53
06/22/2004,09:18,1054.50,1054.75,1054.25,1054.75,396,836
06/22/2004,09:19,1054.50,1055.00,1054.50,1054.75,861,121
06/22/2004,09:20,1054.75,1055.25,1054.75,1055.25,973,90
06/22/2004,09:21,1055.00,1055.50,1055.00,1055.00,964,246
06/22/2004,09:22,1055.25,1055.50,1054.75,1054.75,408,958
06/22/2004,09:23,1055.00,1055.00,1054.50,1054.50,88,1015
06/22/2004,09:24,1054.75,1054.75,1054.25,1054.50,87,848
06/22/2004,09:25,1054.25,1054.50,1054.25,1054.50,496,225
06/22/2004,09:26,1054.50,1054.75,1054.25,1054.75,1104,69
06/22/2004,09:27,1054.75,1055.00,1054.50,1054.75,568,789
06/22/2004,09:28,1054.50,1054.75,1054.25,1054.25,712,368
06/22/2004,09:29,1054.50,1054.50,1054.25,1054.25,54,164
06/22/2004,09:30,1054.25,1054.75,1054.25,1054.50,554,298
06/22/2004,09:31,1054.50,1054.50,1053.50,1054.00,1394,2880
06/22/2004,09:32,1053.75,1054.00,1053.25,1053.50,370,1210
06/22/2004,09:33,1053.50,1053.75,1053.25,1053.50,523,437
06/22/2004,09:34,1053.25,1053.50,1053.00,1053.00,331,1050
06/22/2004,09:35,1053.25,1053.25,1052.75,1053.00,1361,1808
06/22/2004,09:36,1053.00,1053.50,1053.00,1053.00,1742,791
06/22/2004,09:37,1053.25,1053.50,1053.00,1053.50,440,159
06/22/2004,09:38,1053.50,1053.50,1053.25,1053.25,78,583
06/22/2004,09:39,1053.25,1053.75,1053.00,1053.75,756,1383
06/22/2004,09:40,1053.50,1054.00,1053.50,1053.75,864,693
06/22/2004,09:41,1053.75,1053.75,1053.50,1053.50,622,116
06/22/2004,09:42,1053.50,1054.00,1053.50,1053.75,535,259
06/22/2004,09:43,1053.75,1054.25,1053.75,1054.00,1251,113
06/22/2004,09:44,1054.00,1054.25,1054.00,1054.00,59,1121
06/22/2004,09:45,1054.00,1054.25,1053.75,1054.00,648,620
06/22/2004,09:46,1054.00,1054.25,1053.75,1053.75,81,1094
06/22/2004,09:47,1053.75,1054.00,1053.75,1053.75,26,490
06/22/2004,09:48,1054.00,1054.00,1053.25,1053.25,20,1211
06/22/2004,09:49,1053.25,1053.50,1053.00,1053.25,1573,655
06/22/2004,09:50,1053.25,1053.50,1053.00,1053.25,892,575
06/22/2004,09:51,1053.00,1053.25,1052.50,1052.50,260,2417
06/22/2004,09:52,1052.50,1052.75,1052.25,1052.25,173,2995
06/22/2004,09:53,1052.50,1052.75,1052.00,1052.50,1465,2544
06/22/2004,09:54,1052.50,1052.50,1052.25,1052.25,103,136
06/22/2004,09:55,1052.25,1052.50,1052.00,1052.25,826,733
06/22/2004,09:56,1052.50,1052.50,1052.00,1052.00,337,2054
06/22/2004,09:57,1052.00,1052.25,1051.50,1051.75,1384,3203
06/22/2004,09:58,1052.00,1052.00,1051.50,1052.00,1657,309
06/22/2004,09:59,1051.75,1052.25,1051.75,1052.25,689,1183
06/22/2004,10:00,1052.25,1052.25,1051.50,1051.75,882,973
06/22/2004,10:01,1051.50,1051.75,1051.25,1051.25,395,2266
06/22/2004,10:02,1051.25,1051.50,1050.50,1050.75,1538,4088
06/22/2004,10:03,1050.50,1051.00,1050.50,1050.75,2318,943
06/22/2004,10:04,1050.50,1051.00,1050.25,1051.00,1764,1046
06/22/2004,10:05,1051.00,1051.00,1050.50,1050.75,256,951
06/22/2004,10:06,1050.75,1050.75,1050.25,1050.25,1986,1208
06/22/2004,10:07,1050.50,1050.75,1050.25,1050.75,1679,762
06/22/2004,10:08,1050.75,1050.75,1050.50,1050.75,639,681
06/22/2004,10:09,1050.75,1050.75,1050.00,1050.25,1905,3006
06/22/2004,10:10,1050.00,1050.25,1049.50,1049.75,1406,3756
06/22/2004,10:11,1049.75,1050.00,1049.50,1049.75,1521,453
06/22/2004,10:12,1050.00,1050.25,1049.75,1050.25,1083,712
06/22/2004,10:13,1050.25,1050.25,1050.00,1050.25,455,1554
06/22/2004,10:14,1050.25,1050.50,1050.00,1050.50,1174,353
06/22/2004,10:15,1050.50,1050.50,1050.25,1050.50,578,121
06/22/2004,10:16,1050.25,1050.50,1050.25,1050.50,1535,96
06/22/2004,10:17,1050.50,1050.50,1050.25,1050.50,526,27
06/22/2004,10:18,1050.50,1050.50,1050.25,1050.25,331,57
06/22/2004,10:19,1050.25,1050.50,1050.25,1050.25,88,310
06/22/2004,10:20,1050.50,1050.50,1050.25,1050.25,462,30
06/22/2004,10:21,1050.50,1050.50,1050.25,1050.50,202,80
06/22/2004,10:22,1050.50,1050.50,1050.00,1050.25,231,1015
06/22/2004,10:23,1050.25,1050.50,1050.00,1050.50,1241,4
06/22/2004,10:24,1050.50,1050.75,1050.25,1050.75,576,172
06/22/2004,10:25,1050.50,1051.00,1050.50,1051.00,1474,77
06/22/2004,10:26,1050.75,1051.00,1050.75,1050.75,1521,368
06/22/2004,10:27,1050.75,1051.00,1050.25,1050.75,437,867
06/22/2004,10:28,1050.75,1050.75,1050.50,1050.75,240,18
06/22/2004,10:29,1050.75,1051.00,1050.50,1051.00,905,10
06/22/2004,10:30,1051.00,1051.00,1050.75,1050.75,181,91
06/22/2004,10:31,1050.75,1051.00,1050.50,1051.00,268,793
06/22/2004,10:32,1051.00,1051.25,1051.00,1051.00,995,828
06/22/2004,10:33,1051.00,1051.25,1050.75,1050.75,121,616
06/22/2004,10:34,1051.00,1051.00,1050.75,1050.75,39,83
06/22/2004,10:35,1050.75,1051.25,1050.75,1051.00,671,11
06/22/2004,10:36,1051.25,1051.50,1051.00,1051.50,1316,291
06/22/2004,10:37,1051.50,1051.50,1051.25,1051.25,60,119
06/22/2004,10:38,1051.25,1051.75,1051.25,1051.50,1784,513
06/22/2004,10:39,1051.50,1052.00,1051.25,1051.75,1785,128
06/22/2004,10:40,1052.00,1052.00,1051.50,1051.50,556,976
06/22/2004,10:41,1051.75,1051.75,1051.25,1051.25,68,349
06/22/2004,10:42,1051.25,1051.50,1051.00,1051.00,126,887
06/22/2004,10:43,1051.25,1051.50,1051.00,1051.50,558,62
06/22/2004,10:44,1051.50,1051.75,1051.25,1051.75,533,15
06/22/2004,10:45,1051.50,1051.75,1051.25,1051.25,40,151
06/22/2004,10:46,1051.25,1051.75,1051.25,1051.50,189,269
06/22/2004,10:47,1051.25,1051.50,1051.25,1051.25,42,84
06/22/2004,10:48,1051.25,1051.50,1051.25,1051.50,50,134
06/22/2004,10:49,1051.25,1051.50,1051.00,1051.25,131,593
06/22/2004,10:50,1051.00,1051.25,1051.00,1051.00,42,238
06/22/2004,10:51,1051.25,1051.25,1050.75,1051.25,440,451
06/22/2004,10:52,1051.25,1051.25,1050.75,1051.25,231,708
06/22/2004,10:53,1051.00,1051.25,1050.75,1051.00,340,321
06/22/2004,10:54,1051.00,1051.25,1051.00,1051.00,10,242
06/22/2004,10:55,1051.00,1051.00,1050.75,1050.75,10,32
06/22/2004,10:56,1051.00,1051.25,1050.75,1051.00,172,144
06/22/2004,10:57,1051.00,1051.25,1050.75,1051.00,75,4
06/22/2004,10:58,1051.25,1051.25,1051.00,1051.25,33,2
06/22/2004,10:59,1051.25,1051.50,1051.00,1051.50,692,14
06/22/2004,11:00,1051.50,1051.50,1051.25,1051.25,58,481
06/22/2004,11:01,1051.50,1051.50,1051.25,1051.50,109,22
06/22/2004,11:02,1051.50,1051.75,1051.25,1051.50,595,263
06/22/2004,11:03,1051.75,1052.00,1051.50,1051.75,1375,572
06/22/2004,11:04,1051.75,1052.50,1051.50,1052.25,3161,529
06/22/2004,11:05,1052.25,1053.25,1052.25,1053.00,4001,1228
06/22/2004,11:06,1053.25,1053.50,1053.00,1053.25,1409,1143
06/22/2004,11:07,1053.00,1053.50,1053.00,1053.25,1037,537
06/22/2004,11:08,1053.00,1053.25,1052.75,1052.75,70,410
06/22/2004,11:09,1052.75,1053.00,1052.75,1052.75,692,344
06/22/2004,11:10,1052.75,1053.00,1052.75,1052.75,246,38
06/22/2004,11:11,1053.00,1053.00,1052.75,1052.75,115,76
06/22/2004,11:12,1052.75,1053.25,1052.75,1053.25,1097,622
06/22/2004,11:13,1053.25,1053.50,1053.00,1053.25,488,105
06/22/2004,11:14,1053.25,1053.25,1052.75,1052.75,52,1142
06/22/2004,11:15,1052.75,1053.00,1052.50,1053.00,445,118
06/22/2004,11:16,1052.75,1053.50,1052.75,1053.50,591,54
06/22/2004,11:17,1053.50,1053.50,1053.00,1053.25,174,494
06/22/2004,11:18,1053.25,1053.25,1053.00,1053.00,210,258
06/22/2004,11:19,1053.00,1053.25,1052.75,1052.75,2,595
06/22/2004,11:20,1052.75,1053.00,1052.50,1052.75,42,424
06/22/2004,11:21,1052.75,1052.75,1052.25,1052.50,854,568
06/22/2004,11:22,1052.50,1052.75,1052.25,1052.25,154,529
06/22/2004,11:23,1052.25,1052.50,1052.00,1052.25,215,884
06/22/2004,11:24,1052.50,1052.50,1052.00,1052.50,293,265
06/22/2004,11:25,1052.50,1052.50,1052.25,1052.50,42,177
06/22/2004,11:26,1052.50,1052.50,1052.25,1052.50,31,6
06/22/2004,11:27,1052.50,1052.50,1052.25,1052.50,148,9
06/22/2004,11:28,1052.50,1052.50,1052.25,1052.50,110,16
06/22/2004,11:29,1052.50,1052.50,1052.25,1052.50,75,30
06/22/2004,11:30,1052.50,1052.50,1052.25,1052.25,85,18
06/22/2004,11:31,1052.25,1052.50,1052.25,1052.25,50,29
06/22/2004,11:32,1052.25,1052.50,1052.25,1052.50,42,38
06/22/2004,11:33,1052.50,1052.50,1052.25,1052.50,136,32
06/22/2004,11:34,1052.25,1052.50,1052.25,1052.50,615,38
06/22/2004,11:35,1052.75,1053.00,1052.50,1053.00,517,30
06/22/2004,11:36,1053.00,1053.25,1052.75,1053.25,227,95
06/22/2004,11:37,1053.25,1053.50,1053.00,1053.50,551,90
06/22/2004,11:38,1053.25,1053.50,1053.25,1053.50,19,60
06/22/2004,11:39,1053.50,1053.50,1053.25,1053.50,211,23
06/22/2004,11:40,1053.50,1054.50,1053.25,1054.50,4248,623
06/22/2004,11:41,1054.25,1055.25,1054.00,1055.00,2996,1150
06/22/2004,11:42,1055.00,1055.50,1055.00,1055.25,2162,621
06/22/2004,11:43,1055.25,1055.25,1054.50,1054.50,366,1487
06/22/2004,11:44,1054.75,1055.00,1054.50,1054.75,556,410
06/22/2004,11:45,1054.50,1054.75,1054.25,1054.50,490,965
06/22/2004,11:46,1054.50,1054.75,1054.50,1054.50,620,599
06/22/2004,11:47,1054.50,1054.75,1054.25,1054.50,348,313
06/22/2004,11:48,1054.50,1054.75,1054.50,1054.75,536,57
06/22/2004,11:49,1054.75,1054.75,1054.50,1054.50,5,427
06/22/2004,11:50,1054.50,1054.75,1054.25,1054.50,180,273
06/22/2004,11:51,1054.25,1054.50,1054.25,1054.25,19,145
06/22/2004,11:52,1054.50,1054.50,1054.25,1054.25,36,94
06/22/2004,11:53,1054.25,1054.50,1054.25,1054.25,31,1032
06/22/2004,11:54,1054.25,1054.25,1053.75,1054.00,141,1190
06/22/2004,11:55,1054.00,1054.50,1053.75,1054.25,1185,355
06/22/2004,11:56,1054.25,1054.50,1054.25,1054.25,87,340
06/22/2004,11:57,1054.25,1054.50,1054.25,1054.25,2,331
06/22/2004,11:58,1054.00,1054.50,1054.00,1054.25,583,77
06/22/2004,11:59,1054.25,1054.50,1054.25,1054.50,19,250
06/22/2004,12:00,1054.25,1054.50,1054.00,1054.00,55,528
06/22/2004,12:01,1054.00,1054.25,1054.00,1054.00,61,122
06/22/2004,12:02,1054.00,1054.25,1053.75,1053.75,65,218
06/22/2004,12:03,1053.75,1054.00,1053.50,1053.75,312,636
06/22/2004,12:04,1053.75,1054.00,1053.75,1053.75,41,92
06/22/2004,12:05,1053.75,1054.00,1053.50,1053.50,49,396
06/22/2004,12:06,1053.75,1054.00,1053.50,1053.75,359,13
06/22/2004,12:07,1054.00,1054.00,1053.50,1053.50,399,418
06/22/2004,12:08,1053.50,1054.00,1053.50,1054.00,88,4
06/22/2004,12:09,1053.75,1054.00,1053.75,1054.00,137,17
06/22/2004,12:10,1054.00,1054.00,1053.75,1054.00,374,2
06/22/2004,12:11,1054.00,1054.00,1053.75,1053.75,56,6
06/22/2004,12:12,1053.75,1054.00,1053.75,1053.75,101,8
06/22/2004,12:13,1054.00,1054.25,1053.75,1054.00,116,65
06/22/2004,12:14,1054.00,1054.00,1053.75,1053.75,84,16
06/22/2004,12:15,1054.00,1054.25,1054.00,1054.00,177,6
06/22/2004,12:16,1054.25,1054.25,1054.00,1054.00,47,7
06/22/2004,12:17,1054.00,1054.25,1054.00,1054.25,7,51
06/22/2004,12:18,1054.25,1054.25,1054.00,1054.25,24,1
06/22/2004,12:19,1054.25,1054.25,1054.00,1054.25,159,4
06/22/2004,12:20,1054.00,1054.25,1054.00,1054.00,3,17
06/22/2004,12:21,1054.00,1054.25,1053.50,1053.50,154,689
06/22/2004,12:22,1053.50,1053.75,1053.00,1053.00,47,1089
06/22/2004,12:23,1053.00,1053.25,1052.50,1052.75,280,1293
06/22/2004,12:24,1052.75,1052.75,1052.50,1052.50,355,274
06/22/2004,12:25,1052.75,1053.00,1052.50,1053.00,622,382
06/22/2004,12:26,1052.75,1053.00,1052.25,1052.50,242,1375
06/22/2004,12:27,1052.50,1052.75,1052.50,1052.75,94,128
06/22/2004,12:28,1052.75,1052.75,1052.50,1052.50,43,216
06/22/2004,12:29,1052.50,1052.75,1052.25,1052.50,75,317
06/22/2004,12:30,1052.50,1052.75,1052.50,1052.75,100,189
06/22/2004,12:31,1052.50,1052.75,1052.25,1052.75,200,529
06/22/2004,12:32,1052.75,1052.75,1052.50,1052.50,104,32
06/22/2004,12:33,1052.75,1052.75,1052.50,1052.75,19,4
06/22/2004,12:34,1052.50,1052.75,1052.50,1052.75,6,104
06/22/2004,12:35,1052.75,1053.00,1052.75,1053.00,292,2
06/22/2004,12:36,1053.00,1053.00,1052.75,1053.00,360,5
06/22/2004,12:37,1053.00,1053.25,1053.00,1053.25,400,5
06/22/2004,12:38,1053.25,1053.25,1053.00,1053.25,213,102
06/22/2004,12:39,1053.25,1053.50,1053.00,1053.50,476,168
06/22/2004,12:40,1053.50,1053.50,1053.25,1053.25,19,37
06/22/2004,12:41,1053.50,1053.50,1053.25,1053.25,69,49
06/22/2004,12:42,1053.50,1053.75,1053.25,1053.50,408,179
06/22/2004,12:43,1053.50,1054.00,1053.25,1054.00,1217,210
06/22/2004,12:44,1054.00,1054.25,1053.75,1054.00,631,302
06/22/2004,12:45,1054.25,1054.25,1053.50,1053.50,55,629
06/22/2004,12:46,1053.75,1053.75,1053.25,1053.50,219,426
06/22/2004,12:47,1053.50,1054.25,1053.25,1054.00,861,357
06/22/2004,12:48,1054.00,1054.00,1053.75,1054.00,45,123
06/22/2004,12:49,1054.00,1054.25,1053.75,1054.25,482,543
06/22/2004,12:50,1054.25,1055.25,1054.00,1055.00,3171,515
06/22/2004,12:51,1055.00,1055.00,1054.75,1055.00,472,114
06/22/2004,12:52,1055.00,1055.25,1054.75,1055.00,1232,745
06/22/2004,12:53,1055.00,1055.25,1055.00,1055.25,315,161
06/22/2004,12:54,1055.00,1055.25,1054.75,1054.75,629,315
06/22/2004,12:55,1054.75,1055.00,1054.50,1054.50,831,891
06/22/2004,12:56,1054.50,1054.75,1054.50,1054.75,47,60
06/22/2004,12:57,1054.75,1054.75,1054.25,1054.25,31,613
06/22/2004,12:58,1054.50,1054.50,1054.25,1054.25,202,372
06/22/2004,12:59,1054.50,1054.50,1054.25,1054.50,101,42
06/22/2004,13:00,1054.25,1054.50,1054.00,1054.00,1059,1128
06/22/2004,13:01,1054.25,1054.25,1054.00,1054.00,60,19
06/22/2004,13:02,1054.25,1054.25,1054.00,1054.00,36,29
06/22/2004,13:03,1054.00,1054.25,1054.00,1054.25,126,13
06/22/2004,13:04,1054.25,1054.50,1054.00,1054.25,386,63
06/22/2004,13:05,1054.25,1055.00,1054.25,1055.00,863,19
06/22/2004,13:06,1055.00,1055.25,1054.75,1055.00,414,135
06/22/2004,13:07,1055.00,1055.25,1054.75,1055.00,430,277
06/22/2004,13:08,1055.00,1055.75,1055.00,1055.75,1516,158
06/22/2004,13:09,1055.50,1055.75,1055.50,1055.50,286,151
06/22/2004,13:10,1055.50,1056.25,1055.50,1056.00,2511,369
06/22/2004,13:11,1056.25,1056.75,1056.25,1056.75,3916,1159
06/22/2004,13:12,1056.50,1056.75,1056.25,1056.50,797,865
06/22/2004,13:13,1056.25,1056.75,1056.25,1056.50,677,144
06/22/2004,13:14,1056.50,1057.00,1056.50,1057.00,2430,1231
06/22/2004,13:15,1057.00,1057.50,1056.50,1057.50,2433,1532
06/22/2004,13:16,1057.50,1058.25,1057.25,1058.00,3484,977
06/22/2004,13:17,1058.00,1058.25,1057.75,1057.75,646,1017
06/22/2004,13:18,1057.75,1058.00,1057.75,1057.75,173,469
06/22/2004,13:19,1057.75,1058.00,1057.25,1057.25,77,1874
06/22/2004,13:20,1057.25,1057.50,1057.00,1057.25,594,1335
06/22/2004,13:21,1057.25,1057.50,1057.25,1057.25,41,73
06/22/2004,13:22,1057.25,1057.50,1057.25,1057.50,161,199
06/22/2004,13:23,1057.25,1058.00,1057.25,1057.75,1800,194
06/22/2004,13:24,1058.00,1058.25,1057.75,1058.25,1128,1012
06/22/2004,13:25,1058.00,1058.75,1058.00,1058.50,2999,952
06/22/2004,13:26,1058.50,1059.50,1058.50,1059.25,3634,708
06/22/2004,13:27,1059.25,1059.50,1059.00,1059.25,955,2130
06/22/2004,13:28,1059.25,1059.75,1059.25,1059.75,2339,896
06/22/2004,13:29,1059.50,1060.25,1059.50,1060.00,3663,1984
06/22/2004,13:30,1059.75,1060.00,1059.50,1059.75,1111,1273
06/22/2004,13:31,1059.75,1060.00,1059.25,1059.25,65,1988
06/22/2004,13:32,1059.25,1059.50,1059.00,1059.25,1280,1346
06/22/2004,13:33,1059.50,1059.50,1059.00,1059.00,107,491
06/22/2004,13:34,1059.25,1059.50,1059.00,1059.25,1046,320
06/22/2004,13:35,1059.50,1059.75,1059.25,1059.50,426,1394
06/22/2004,13:36,1059.50,1059.75,1059.50,1059.50,36,74
06/22/2004,13:37,1059.50,1059.75,1059.00,1059.25,136,1264
06/22/2004,13:38,1059.25,1059.50,1059.00,1059.00,58,493
06/22/2004,13:39,1059.00,1059.25,1059.00,1059.00,41,37
06/22/2004,13:40,1059.00,1059.25,1058.75,1059.00,114,1092
06/22/2004,13:41,1058.75,1059.00,1058.75,1059.00,101,593
06/22/2004,13:42,1059.00,1059.00,1058.75,1058.75,162,432
06/22/2004,13:43,1058.75,1059.00,1058.50,1058.50,113,692
06/22/2004,13:44,1058.50,1058.75,1058.50,1058.75,856,207
06/22/2004,13:45,1058.75,1059.25,1058.75,1059.25,1768,121
06/22/2004,13:46,1059.25,1059.25,1058.75,1058.75,424,909
06/22/2004,13:47,1059.00,1059.75,1059.00,1059.50,2321,386
06/22/2004,13:48,1059.50,1060.25,1059.50,1060.25,3579,592
06/22/2004,13:49,1060.25,1060.75,1060.25,1060.50,2632,951
06/22/2004,13:50,1060.50,1060.75,1060.25,1060.50,2438,1567
06/22/2004,13:51,1060.50,1060.75,1060.00,1060.00,2120,1857
06/22/2004,13:52,1060.00,1060.25,1059.75,1059.75,250,1270
06/22/2004,13:53,1059.75,1059.75,1059.25,1059.75,502,2143
06/22/2004,13:54,1059.50,1060.00,1059.50,1059.75,935,433
06/22/2004,13:55,1059.50,1060.00,1059.50,1059.75,415,131
06/22/2004,13:56,1059.75,1060.00,1059.50,1059.50,725,645
06/22/2004,13:57,1059.50,1059.75,1059.50,1059.50,15,491
06/22/2004,13:58,1059.50,1059.75,1059.25,1059.25,40,382
06/22/2004,13:59,1059.25,1059.50,1059.25,1059.25,597,266
06/22/2004,14:00,1059.50,1059.50,1059.25,1059.50,425,148
06/22/2004,14:01,1059.75,1060.25,1059.50,1059.50,2294,1136
06/22/2004,14:02,1059.50,1059.75,1059.50,1059.75,719,922
06/22/2004,14:03,1059.75,1060.00,1059.50,1060.00,704,43
06/22/2004,14:04,1059.75,1060.00,1059.50,1059.75,114,227
06/22/2004,14:05,1059.50,1059.75,1059.25,1059.50,548,749
06/22/2004,14:06,1059.75,1060.00,1059.50,1060.00,652,117
06/22/2004,14:07,1059.75,1060.00,1059.50,1059.50,428,340
06/22/2004,14:08,1059.75,1060.00,1059.50,1059.50,437,373
06/22/2004,14:09,1059.75,1060.00,1059.50,1059.50,146,221
06/22/2004,14:10,1059.75,1059.75,1059.50,1059.75,406,616
06/22/2004,14:11,1059.75,1059.75,1059.25,1059.75,527,301
06/22/2004,14:12,1059.50,1059.75,1059.50,1059.75,304,315
06/22/2004,14:13,1059.75,1059.75,1059.25,1059.25,74,257
06/22/2004,14:14,1059.25,1059.50,1058.75,1059.50,725,1640
06/22/2004,14:15,1059.25,1059.50,1059.00,1059.00,552,445
06/22/2004,14:16,1059.25,1060.00,1059.00,1059.75,1766,291
06/22/2004,14:17,1060.00,1060.75,1059.75,1060.50,3241,1940
06/22/2004,14:18,1060.25,1060.50,1060.25,1060.25,274,189
06/22/2004,14:19,1060.25,1060.50,1059.25,1059.50,184,1816
06/22/2004,14:20,1059.50,1059.75,1059.25,1059.50,376,115
06/22/2004,14:21,1059.75,1060.25,1059.50,1060.00,1205,463
06/22/2004,14:22,1060.00,1060.25,1059.75,1060.00,246,619
06/22/2004,14:23,1060.00,1060.50,1060.00,1060.25,704,961
06/22/2004,14:24,1060.25,1060.25,1059.50,1059.75,66,779
06/22/2004,14:25,1059.75,1059.75,1059.50,1059.50,580,23
06/22/2004,14:26,1059.50,1059.75,1058.75,1059.00,438,1921
06/22/2004,14:27,1059.00,1059.25,1059.00,1059.00,24,106
06/22/2004,14:28,1059.00,1060.00,1059.00,1059.75,2188,485
06/22/2004,14:29,1059.75,1059.75,1059.25,1059.25,34,643
06/22/2004,14:30,1059.50,1059.75,1059.25,1059.75,312,19
06/22/2004,14:31,1059.75,1059.75,1059.50,1059.75,57,197
06/22/2004,14:32,1059.75,1060.25,1059.25,1060.25,2098,464
06/22/2004,14:33,1060.25,1060.50,1060.00,1060.00,1155,588
06/22/2004,14:34,1060.00,1060.75,1059.75,1060.25,1014,464
06/22/2004,14:35,1060.50,1060.75,1060.25,1060.50,1730,341
06/22/2004,14:36,1060.50,1060.75,1060.00,1060.25,222,1378
06/22/2004,14:37,1060.25,1060.25,1060.00,1060.25,167,57
06/22/2004,14:38,1060.25,1060.50,1060.00,1060.50,570,20
06/22/2004,14:39,1060.50,1060.75,1060.25,1060.50,555,187
06/22/2004,14:40,1060.50,1060.50,1060.25,1060.50,28,72
06/22/2004,14:41,1060.50,1060.75,1060.00,1060.25,433,816
06/22/2004,14:42,1060.25,1060.25,1059.50,1059.75,193,1763
06/22/2004,14:43,1059.50,1059.75,1059.00,1059.00,655,2857
06/22/2004,14:44,1059.25,1059.75,1059.00,1059.75,1053,275
06/22/2004,14:45,1059.50,1059.75,1059.25,1059.75,541,994
06/22/2004,14:46,1059.50,1059.75,1059.50,1059.50,103,167
06/22/2004,14:47,1059.50,1059.75,1059.25,1059.25,164,633
06/22/2004,14:48,1059.50,1059.50,1059.25,1059.25,108,1335
06/22/2004,14:49,1059.25,1059.25,1059.00,1059.25,708,505
06/22/2004,14:50,1059.25,1059.25,1059.00,1059.00,575,523
06/22/2004,14:51,1059.00,1059.00,1058.00,1058.50,1357,5092
06/22/2004,14:52,1058.50,1058.50,1058.00,1058.00,657,2139
06/22/2004,14:53,1058.00,1058.25,1058.00,1058.00,480,939
06/22/2004,14:54,1058.00,1058.50,1058.00,1058.50,1009,152
06/22/2004,14:55,1058.25,1058.50,1058.25,1058.50,536,533
06/22/2004,14:56,1058.50,1058.75,1058.25,1058.50,667,304
06/22/2004,14:57,1058.75,1059.25,1058.50,1059.25,2611,213
06/22/2004,14:58,1059.00,1059.50,1059.00,1059.25,2230,311
06/22/2004,14:59,1059.50,1060.25,1059.25,1060.25,5397,533
06/22/2004,15:00,1060.25,1060.75,1060.00,1060.75,5465,1747
06/22/2004,15:01,1060.75,1061.25,1060.50,1060.75,2305,3163
06/22/2004,15:02,1060.75,1061.00,1060.50,1061.00,1235,681
06/22/2004,15:03,1061.00,1061.00,1060.50,1060.75,905,735
06/22/2004,15:04,1060.75,1061.00,1060.50,1060.75,760,75
06/22/2004,15:05,1061.00,1061.00,1060.75,1061.00,1038,88
06/22/2004,15:06,1061.00,1061.00,1060.75,1060.75,456,113
06/22/2004,15:07,1060.75,1061.00,1060.50,1060.75,467,831
06/22/2004,15:08,1060.75,1061.00,1060.75,1061.00,1190,519
06/22/2004,15:09,1061.00,1061.25,1060.75,1060.75,241,350
06/22/2004,15:10,1061.00,1061.25,1060.75,1061.00,661,282
06/22/2004,15:11,1061.25,1061.25,1060.50,1060.75,424,2067
06/22/2004,15:12,1060.75,1061.25,1060.50,1061.00,1612,358
06/22/2004,15:13,1061.25,1061.25,1060.75,1061.00,858,526
06/22/2004,15:14,1061.25,1061.50,1060.75,1061.00,2666,1748
06/22/2004,15:15,1061.25,1061.25,1060.25,1060.50,836,3358
06/22/2004,15:16,1060.75,1060.75,1060.50,1060.50,1,16
06/22/2004,15:31,1060.50,1060.75,1060.50,1060.75,35,32
06/22/2004,15:32,1060.50,1060.50,1060.50,1060.50,0,4
06/22/2004,15:33,1060.75,1060.75,1060.50,1060.50,3,7
06/22/2004,15:34,1060.75,1060.75,1060.50,1060.75,33,1
06/22/2004,15:35,1060.75,1060.75,1060.75,1060.75,3,0
06/22/2004,15:36,1060.75,1060.75,1060.50,1060.50,1,11
06/22/2004,15:37,1060.75,1061.00,1060.75,1061.00,183,0
06/22/2004,15:38,1060.75,1061.00,1060.75,1061.00,1,19
06/22/2004,15:39,1061.00,1061.00,1060.75,1060.75,2,55
06/22/2004,15:40,1060.75,1060.75,1060.75,1060.75,0,4
06/22/2004,15:41,1060.75,1060.75,1060.75,1060.75,0,19
06/22/2004,15:42,1061.00,1061.00,1060.75,1060.75,28,3
06/22/2004,15:43,1060.75,1060.75,1060.75,1060.75,0,7
06/22/2004,15:44,1060.75,1060.75,1060.75,1060.75,0,1
06/22/2004,15:45,1061.00,1061.00,1060.75,1061.00,22,3
06/22/2004,15:47,1061.00,1061.00,1061.00,1061.00,12,0
06/22/2004,15:48,1061.00,1061.00,1061.00,1061.00,199,0
06/22/2004,15:49,1061.00,1061.00,1061.00,1061.00,1,0
06/22/2004,15:50,1061.00,1061.00,1061.00,1061.00,30,0
06/22/2004,15:51,1061.00,1061.00,1061.00,1061.00,11,0
06/22/2004,15:53,1061.00,1061.00,1060.75,1060.75,24,41
06/22/2004,15:55,1060.75,1061.00,1060.75,1061.00,103,9
06/22/2004,15:56,1061.00,1061.00,1061.00,1061.00,16,0
06/22/2004,15:57,1060.75,1061.25,1060.75,1061.00,71,3
06/22/2004,15:59,1061.00,1061.00,1061.00,1061.00,0,1
06/22/2004,16:00,1061.25,1061.25,1061.00,1061.00,1,46
06/22/2004,17:02,1060.50,1060.75,1060.50,1060.75,37,4
06/22/2004,17:04,1060.75,1060.75,1060.75,1060.75,6,0
06/22/2004,17:05,1060.75,1061.00,1060.75,1061.00,96,0
06/22/2004,17:06,1060.75,1060.75,1060.75,1060.75,0,24
06/22/2004,17:07,1060.50,1060.50,1060.50,1060.50,0,1
06/22/2004,17:08,1060.50,1060.50,1060.50,1060.50,0,1
06/22/2004,17:09,1060.75,1060.75,1060.75,1060.75,1,0
06/22/2004,17:10,1060.75,1060.75,1060.75,1060.75,2,0
06/22/2004,17:11,1060.75,1060.75,1060.75,1060.75,1,0
06/22/2004,17:12,1060.75,1060.75,1060.75,1060.75,6,0
06/22/2004,17:13,1060.75,1060.75,1060.75,1060.75,4,0
06/22/2004,17:14,1060.75,1060.75,1060.75,1060.75,2,0
06/22/2004,17:15,1060.75,1060.75,1060.75,1060.75,2,0
06/22/2004,17:16,1061.00,1061.00,1061.00,1061.00,24,0
06/22/2004,17:17,1061.00,1061.00,1061.00,1061.00,1,0
06/22/2004,17:18,1060.75,1060.75,1060.75,1060.75,0,2
06/22/2004,17:19,1060.75,1060.75,1060.75,1060.75,0,23
06/22/2004,17:20,1060.50,1060.75,1060.50,1060.75,10,100
06/22/2004,17:21,1060.75,1060.75,1060.75,1060.75,101,0
06/22/2004,17:22,1060.75,1060.75,1060.75,1060.75,100,0
06/22/2004,17:23,1060.75,1060.75,1060.75,1060.75,2,0
06/22/2004,17:24,1060.75,1060.75,1060.75,1060.75,8,0
06/22/2004,17:25,1060.75,1060.75,1060.75,1060.75,107,0
06/22/2004,17:26,1060.75,1060.75,1060.75,1060.75,10,0
06/22/2004,17:27,1060.75,1060.75,1060.75,1060.75,11,0
06/22/2004,17:28,1061.00,1061.00,1061.00,1061.00,4,0
06/22/2004,17:29,1060.75,1060.75,1060.75,1060.75,0,6
06/22/2004,17:30,1060.75,1061.00,1060.75,1060.75,2,5
06/22/2004,17:31,1060.75,1060.75,1060.75,1060.75,0,2
06/22/2004,17:34,1060.75,1060.75,1060.75,1060.75,0,1
06/22/2004,17:35,1060.75,1060.75,1060.50,1060.50,0,4
06/22/2004,17:36,1060.50,1060.75,1060.50,1060.75,3,2
06/22/2004,17:37,1060.75,1060.75,1060.75,1060.75,4,0
06/22/2004,17:38,1060.75,1060.75,1060.75,1060.75,1,0
06/22/2004,17:39,1060.75,1060.75,1060.75,1060.75,6,0
06/22/2004,17:40,1060.75,1060.75,1060.75,1060.75,2,0
06/22/2004,17:41,1060.75,1060.75,1060.75,1060.75,10,0
06/22/2004,17:42,1060.75,1060.75,1060.75,1060.75,1,0
06/22/2004,17:43,1061.00,1061.00,1061.00,1061.00,51,0
06/22/2004,17:48,1060.75,1061.00,1060.75,1061.00,1,1
06/22/2004,17:52,1060.75,1061.00,1060.75,1061.00,10,1
06/22/2004,17:55,1060.75,1061.00,1060.75,1061.00,5,1
06/22/2004,17:56,1061.00,1061.00,1061.00,1061.00,2,0
06/22/2004,17:57,1061.00,1061.00,1061.00,1061.00,2,0
06/22/2004,17:59,1060.75,1060.75,1060.75,1060.75,0,1
06/22/2004,18:03,1060.75,1060.75,1060.75,1060.75,0,1
06/22/2004,18:06,1060.75,1060.75,1060.75,1060.75,0,50
06/22/2004,18:07,1060.75,1060.75,1060.75,1060.75,0,14
06/22/2004,18:08,1060.75,1060.75,1060.75,1060.75,0,1
06/22/2004,18:10,1060.50,1060.50,1060.50,1060.50,0,11
06/22/2004,18:14,1060.50,1060.50,1060.50,1060.50,0,1
06/22/2004,18:31,1060.50,1060.50,1060.50,1060.50,0,1
06/22/2004,18:35,1060.75,1060.75,1060.75,1060.75,5,0
06/22/2004,18:36,1060.75,1060.75,1060.75,1060.75,1,0
06/22/2004,18:37,1060.75,1060.75,1060.75,1060.75,1,0
06/22/2004,18:39,1060.75,1060.75,1060.75,1060.75,1,0
06/22/2004,18:41,1060.50,1060.50,1060.50,1060.50,0,22
06/22/2004,18:43,1060.50,1060.50,1060.50,1060.50,0,13
06/22/2004,18:44,1060.50,1060.50,1060.50,1060.50,0,12
06/22/2004,18:45,1060.50,1060.50,1060.50,1060.50,0,1
06/22/2004,18:49,1060.50,1060.50,1060.50,1060.50,0,4
06/22/2004,18:53,1060.25,1060.25,1060.00,1060.00,0,41
06/22/2004,18:54,1060.25,1060.25,1060.25,1060.25,6,0
06/22/2004,18:55,1060.25,1060.25,1060.00,1060.25,13,10
06/22/2004,18:56,1060.00,1060.00,1060.00,1060.00,0,1
06/22/2004,18:57,1060.25,1060.25,1060.25,1060.25,12,0
06/22/2004,18:58,1060.50,1060.50,1060.50,1060.50,1,0
06/22/2004,18:59,1060.00,1060.25,1060.00,1060.00,1,4
06/22/2004,19:00,1060.00,1060.00,1060.00,1060.00,0,3
06/22/2004,19:03,1060.25,1060.25,1060.25,1060.25,4,0
06/22/2004,19:04,1060.25,1060.25,1060.25,1060.25,1,0
06/22/2004,19:07,1060.00,1060.00,1060.00,1060.00,0,4
06/22/2004,19:11,1060.00,1060.00,1060.00,1060.00,0,16
06/22/2004,19:12,1059.75,1059.75,1059.75,1059.75,0,6
06/22/2004,19:14,1060.00,1060.00,1059.75,1060.00,3,5
06/22/2004,19:15,1060.00,1060.00,1060.00,1060.00,3,0
06/22/2004,19:16,1060.00,1060.00,1059.75,1060.00,31,1
06/22/2004,19:17,1059.75,1059.75,1059.75,1059.75,0,1
06/22/2004,19:18,1060.00,1060.00,1060.00,1060.00,9,0
06/22/2004,19:20,1060.00,1060.00,1059.75,1060.00,6,1
06/22/2004,19:21,1060.00,1060.00,1060.00,1060.00,1,0
06/22/2004,19:22,1060.00,1060.00,1060.00,1060.00,6,0
06/22/2004,19:23,1060.00,1060.00,1060.00,1060.00,3,0
06/22/2004,19:24,1060.00,1060.00,1060.00,1060.00,1,0
06/22/2004,19:25,1060.00,1060.00,1060.00,1060.00,5,0
06/22/2004,19:26,1060.00,1060.00,1060.00,1060.00,1,0
06/22/2004,19:27,1059.75,1059.75,1059.75,1059.75,0,1
06/22/2004,19:29,1060.00,1060.00,1060.00,1060.00,2,0
06/22/2004,19:30,1060.00,1060.00,1060.00,1060.00,1,0
06/22/2004,19:31,1060.00,1060.00,1059.75,1060.00,2,3
06/22/2004,19:32,1060.00,1060.00,1059.75,1059.75,10,5
06/22/2004,19:34,1060.00,1060.00,1060.00,1060.00,2,0
06/22/2004,19:35,1060.00,1060.00,1060.00,1060.00,3,0
06/22/2004,19:36,1060.00,1060.00,1060.00,1060.00,1,0
06/22/2004,19:37,1060.00,1060.00,1060.00,1060.00,5,0
06/22/2004,19:40,1060.00,1060.00,1060.00,1060.00,1,0
06/22/2004,19:44,1060.25,1060.25,1060.25,1060.25,2,0
06/22/2004,19:45,1060.00,1060.00,1060.00,1060.00,0,2
06/22/2004,19:46,1060.00,1060.00,1060.00,1060.00,0,18
06/22/2004,19:52,1060.00,1060.00,1060.00,1060.00,0,1
06/22/2004,19:57,1060.00,1060.00,1060.00,1060.00,0,1
06/22/2004,19:58,1060.25,1060.25,1060.25,1060.25,39,0
06/22/2004,20:00,1060.50,1060.50,1060.50,1060.50,1,0
06/22/2004,20:01,1060.25,1060.25,1060.25,1060.25,0,4
06/22/2004,20:05,1060.50,1060.50,1060.50,1060.50,15,0
06/22/2004,20:06,1060.50,1060.50,1060.50,1060.50,15,0
06/22/2004,20:07,1060.50,1060.50,1060.50,1060.50,4,0
06/22/2004,20:08,1060.50,1060.50,1060.50,1060.50,2,0
06/22/2004,20:14,1060.50,1060.50,1060.50,1060.50,3,0
06/22/2004,20:17,1060.75,1060.75,1060.75,1060.75,3,0
06/22/2004,20:18,1060.50,1060.50,1060.50,1060.50,0,5
06/22/2004,20:20,1060.50,1060.75,1060.50,1060.75,1,1
06/22/2004,20:21,1060.50,1060.50,1060.50,1060.50,0,2
06/22/2004,20:22,1060.50,1060.50,1060.50,1060.50,0,1
06/22/2004,20:23,1060.50,1060.50,1060.50,1060.50,0,2
06/22/2004,20:24,1060.50,1060.50,1060.50,1060.50,0,1
06/22/2004,20:27,1060.75,1060.75,1060.75,1060.75,32,0
06/22/2004,20:28,1060.75,1060.75,1060.75,1060.75,3,0
06/22/2004,20:29,1060.75,1060.75,1060.75,1060.75,2,0
06/22/2004,20:30,1060.75,1060.75,1060.75,1060.75,5,0
06/22/2004,20:31,1060.75,1060.75,1060.75,1060.75,1,0
06/22/2004,20:32,1060.75,1060.75,1060.50,1060.50,9,1
06/22/2004,20:38,1060.50,1060.50,1060.50,1060.50,0,15
06/22/2004,20:39,1060.75,1060.75,1060.75,1060.75,5,0
06/22/2004,20:40,1060.50,1060.50,1060.50,1060.50,0,10
06/22/2004,20:43,1060.50,1060.50,1060.50,1060.50,0,5
06/22/2004,20:46,1060.25,1060.25,1060.25,1060.25,0,1
06/22/2004,20:49,1060.75,1060.75,1060.25,1060.75,4,3
06/22/2004,20:50,1060.25,1060.25,1060.25,1060.25,0,10
06/22/2004,20:51,1060.25,1060.25,1060.25,1060.25,0,10
06/22/2004,20:52,1060.25,1060.25,1060.25,1060.25,0,10
06/22/2004,20:53,1060.25,1060.25,1060.25,1060.25,0,10
06/22/2004,20:54,1060.50,1060.50,1060.50,1060.50,2,0
06/22/2004,20:55,1060.25,1060.50,1060.25,1060.50,2,10
06/22/2004,20:56,1060.25,1060.25,1060.25,1060.25,0,10
06/22/2004,20:57,1060.25,1060.25,1060.25,1060.25,0,14
06/22/2004,20:58,1060.00,1060.00,1060.00,1060.00,0,28
06/22/2004,21:01,1060.25,1060.25,1060.25,1060.25,1,0
06/22/2004,21:02,1060.25,1060.25,1060.25,1060.25,1,0
06/22/2004,21:03,1060.25,1060.25,1060.25,1060.25,1,0
06/22/2004,21:08,1060.00,1060.00,1060.00,1060.00,0,2
06/22/2004,21:10,1060.00,1060.00,1060.00,1060.00,0,3
06/22/2004,21:13,1060.00,1060.00,1060.00,1060.00,0,5
06/22/2004,21:14,1060.25,1060.25,1060.25,1060.25,2,0
06/22/2004,21:15,1060.25,1060.25,1060.00,1060.00,1,1
06/22/2004,21:17,1060.00,1060.00,1060.00,1060.00,0,1
06/22/2004,21:18,1060.00,1060.00,1060.00,1060.00,0,5
06/22/2004,21:24,1060.25,1060.25,1060.25,1060.25,4,0
06/22/2004,21:32,1060.25,1060.25,1060.25,1060.25,6,0
06/22/2004,21:33,1060.25,1060.25,1060.00,1060.00,41,4
06/22/2004,21:36,1060.00,1060.25,1060.00,1060.25,1,5
06/22/2004,21:39,1060.25,1060.25,1060.25,1060.25,1,0
06/22/2004,21:44,1060.25,1060.25,1060.25,1060.25,20,0
06/22/2004,21:45,1060.25,1060.25,1060.25,1060.25,1,0
06/22/2004,21:48,1060.25,1060.25,1060.25,1060.25,8,0
06/22/2004,21:49,1060.25,1060.25,1060.25,1060.25,1,0
06/22/2004,21:50,1060.25,1060.25,1060.25,1060.25,1,0
06/22/2004,21:53,1060.25,1060.25,1060.25,1060.25,3,0
06/22/2004,21:55,1060.25,1060.25,1060.25,1060.25,3,0
06/22/2004,21:56,1060.25,1060.50,1060.25,1060.50,3,0
06/22/2004,22:13,1060.25,1060.25,1060.25,1060.25,0,1
06/22/2004,22:15,1060.25,1060.25,1060.25,1060.25,0,1
06/22/2004,22:21,1060.50,1060.50,1060.50,1060.50,31,0
06/22/2004,22:25,1060.50,1060.50,1060.50,1060.50,3,0
06/22/2004,22:27,1060.25,1060.25,1060.25,1060.25,0,13
06/22/2004,22:29,1060.50,1060.50,1060.25,1060.25,1,10
06/22/2004,22:30,1060.25,1060.25,1060.25,1060.25,0,2
06/22/2004,22:31,1060.50,1060.50,1060.50,1060.50,1,0
06/22/2004,22:36,1060.25,1060.25,1060.25,1060.25,0,10
06/22/2004,22:39,1060.25,1060.25,1060.25,1060.25,0,4
06/22/2004,22:40,1060.25,1060.25,1060.25,1060.25,0,1
06/22/2004,22:41,1060.50,1060.50,1060.50,1060.50,36,0
06/22/2004,22:42,1060.50,1060.50,1060.25,1060.25,5,2
06/22/2004,22:44,1060.25,1060.25,1060.25,1060.25,0,1
06/22/2004,22:45,1060.50,1060.50,1060.50,1060.50,1,0
06/22/2004,22:46,1060.25,1060.25,1060.25,1060.25,0,2
06/22/2004,22:48,1060.25,1060.25,1060.25,1060.25,0,10
06/22/2004,22:55,1060.25,1060.25,1060.25,1060.25,0,5
06/22/2004,22:56,1060.25,1060.25,1060.25,1060.25,0,4
06/22/2004,23:04,1060.25,1060.25,1060.25,1060.25,0,2
06/22/2004,23:06,1060.00,1060.00,1060.00,1060.00,0,2
06/22/2004,23:21,1060.00,1060.00,1060.00,1060.00,0,15
06/22/2004,23:25,1059.75,1059.75,1059.75,1059.75,0,16
06/22/2004,23:27,1060.00,1060.00,1060.00,1060.00,10,0
06/22/2004,23:28,1060.00,1060.00,1059.75,1059.75,14,6
06/22/2004,23:30,1059.75,1059.75,1059.75,1059.75,0,5
06/22/2004,23:40,1059.75,1059.75,1059.75,1059.75,0,1
06/22/2004,23:41,1060.00,1060.00,1060.00,1060.00,1,0
06/22/2004,23:42,1060.00,1060.00,1060.00,1060.00,1,0
06/22/2004,23:43,1060.00,1060.00,1060.00,1060.00,6,0
06/22/2004,23:47,1060.00,1060.00,1060.00,1060.00,15,0
06/22/2004,23:49,1060.00,1060.00,1060.00,1060.00,5,0
06/22/2004,23:55,1060.00,1060.00,1060.00,1060.00,1,0
06/22/2004,23:57,1060.00,1060.00,1060.00,1060.00,1,0
06/22/2004,23:58,1060.25,1060.25,1060.25,1060.25,4,0
06/23/2004,00:09,1060.25,1060.25,1060.25,1060.25,1,0
06/23/2004,00:10,1060.25,1060.25,1060.25,1060.25,1,0
06/23/2004,00:11,1060.00,1060.00,1060.00,1060.00,0,12
06/23/2004,00:12,1060.00,1060.25,1060.00,1060.25,4,4
06/23/2004,00:13,1060.00,1060.00,1060.00,1060.00,0,6
06/23/2004,00:15,1060.00,1060.00,1060.00,1060.00,0,6
06/23/2004,00:16,1060.00,1060.00,1060.00,1060.00,0,2
06/23/2004,00:20,1060.00,1060.00,1060.00,1060.00,0,2
06/23/2004,00:24,1060.00,1060.00,1060.00,1060.00,0,7
06/23/2004,00:29,1060.25,1060.25,1060.25,1060.25,1,0
06/23/2004,00:32,1060.25,1060.25,1060.25,1060.25,1,0
06/23/2004,00:39,1060.00,1060.00,1060.00,1060.00,0,5
06/23/2004,00:40,1060.00,1060.00,1060.00,1060.00,0,4
06/23/2004,00:41,1060.00,1060.00,1060.00,1060.00,0,1
06/23/2004,00:43,1060.25,1060.25,1060.25,1060.25,1,0
06/23/2004,00:49,1060.00,1060.00,1060.00,1060.00,0,1
06/23/2004,00:50,1059.75,1059.75,1059.75,1059.75,0,2
06/23/2004,00:51,1059.75,1059.75,1059.75,1059.75,0,1
06/23/2004,00:54,1059.75,1059.75,1059.75,1059.75,0,4
06/23/2004,00:56,1059.75,1059.75,1059.75,1059.75,0,1
06/23/2004,00:58,1059.75,1059.75,1059.75,1059.75,0,115
06/23/2004,00:59,1059.75,1059.75,1059.50,1059.50,0,2
06/23/2004,01:00,1059.75,1059.75,1059.75,1059.75,7,0
06/23/2004,01:01,1059.75,1059.75,1059.75,1059.75,26,0
06/23/2004,01:02,1059.50,1059.50,1059.50,1059.50,0,1
06/23/2004,01:03,1059.50,1059.50,1059.50,1059.50,0,2
06/23/2004,01:04,1059.50,1059.50,1059.50,1059.50,0,2
06/23/2004,01:06,1059.50,1059.50,1059.50,1059.50,0,5
06/23/2004,01:07,1059.75,1059.75,1059.75,1059.75,12,0
06/23/2004,01:08,1059.50,1059.50,1059.50,1059.50,0,4
06/23/2004,01:09,1059.50,1059.50,1059.50,1059.50,0,1
06/23/2004,01:14,1059.50,1059.50,1059.50,1059.50,0,10
06/23/2004,01:15,1059.75,1059.75,1059.75,1059.75,1,0
06/23/2004,01:16,1059.75,1059.75,1059.75,1059.75,3,0
06/23/2004,01:19,1059.50,1059.50,1059.50,1059.50,0,50
06/23/2004,01:24,1059.50,1059.50,1059.50,1059.50,0,1
06/23/2004,01:26,1059.50,1059.50,1059.50,1059.50,0,2
06/23/2004,01:27,1059.75,1059.75,1059.75,1059.75,1,0
06/23/2004,01:32,1059.50,1059.50,1059.50,1059.50,0,8
06/23/2004,01:36,1059.75,1059.75,1059.75,1059.75,1,0
06/23/2004,01:38,1059.50,1059.50,1059.50,1059.50,0,23
06/23/2004,01:41,1059.50,1059.50,1059.50,1059.50,0,1
06/23/2004,01:42,1059.50,1059.50,1059.50,1059.50,0,15
06/23/2004,01:45,1059.25,1059.25,1059.25,1059.25,0,1
06/23/2004,01:46,1059.50,1059.50,1059.25,1059.25,1,23
06/23/2004,01:49,1059.25,1059.25,1059.25,1059.25,0,1
06/23/2004,01:52,1059.50,1059.50,1059.25,1059.50,15,5
06/23/2004,01:53,1059.50,1059.50,1059.50,1059.50,6,0
06/23/2004,01:55,1059.25,1059.25,1059.25,1059.25,0,1
06/23/2004,01:56,1059.25,1059.25,1059.25,1059.25,0,2
06/23/2004,01:57,1059.25,1059.25,1059.25,1059.25,0,36
06/23/2004,01:58,1059.00,1059.00,1059.00,1059.00,0,50
06/23/2004,01:59,1059.00,1059.00,1059.00,1059.00,0,36
06/23/2004,02:00,1059.00,1059.00,1059.00,1059.00,0,13
06/23/2004,02:01,1059.00,1059.25,1059.00,1059.25,1,11
06/23/2004,02:02,1059.00,1059.25,1059.00,1059.25,2,46
06/23/2004,02:03,1059.25,1059.25,1059.25,1059.25,7,0
06/23/2004,02:04,1059.00,1059.25,1059.00,1059.25,15,84
06/23/2004,02:05,1059.00,1059.00,1059.00,1059.00,0,26
06/23/2004,02:06,1059.25,1059.25,1059.25,1059.25,1,0
06/23/2004,02:07,1059.00,1059.00,1058.75,1059.00,5,69
06/23/2004,02:08,1058.75,1058.75,1058.75,1058.75,0,20
06/23/2004,02:09,1058.75,1059.00,1058.75,1059.00,49,6
06/23/2004,02:10,1059.00,1059.00,1058.75,1059.00,20,68
06/23/2004,02:11,1059.00,1059.00,1058.75,1058.75,2,5
06/23/2004,02:13,1059.00,1059.00,1058.75,1058.75,1,2
06/23/2004,02:14,1058.75,1058.75,1058.75,1058.75,0,6
06/23/2004,02:15,1058.75,1058.75,1058.75,1058.75,0,26
06/23/2004,02:16,1059.00,1059.00,1059.00,1059.00,6,0
06/23/2004,02:17,1058.75,1059.00,1058.75,1059.00,3,3
06/23/2004,02:18,1058.75,1058.75,1058.75,1058.75,0,114
06/23/2004,02:19,1058.50,1058.50,1058.50,1058.50,0,68
06/23/2004,02:20,1058.50,1058.50,1058.25,1058.50,5,96
06/23/2004,02:21,1058.25,1058.25,1058.25,1058.25,0,5
06/23/2004,02:22,1058.25,1058.25,1057.75,1058.25,86,406
06/23/2004,02:23,1058.25,1058.50,1058.25,1058.50,75,6
06/23/2004,02:24,1058.50,1058.50,1058.50,1058.50,42,0
06/23/2004,02:25,1058.25,1058.75,1058.25,1058.75,43,2
06/23/2004,02:26,1058.75,1058.75,1058.50,1058.50,5,1
06/23/2004,02:27,1058.50,1058.50,1058.50,1058.50,0,9
06/23/2004,02:28,1058.50,1058.50,1058.50,1058.50,0,15
06/23/2004,02:29,1058.50,1058.75,1058.50,1058.75,22,41
06/23/2004,02:30,1058.75,1059.25,1058.75,1059.00,102,3
06/23/2004,02:31,1059.25,1059.50,1059.00,1059.50,151,8
06/23/2004,02:32,1059.25,1059.50,1059.25,1059.50,15,93
06/23/2004,02:33,1059.50,1059.50,1059.50,1059.50,7,0
06/23/2004,02:34,1059.50,1059.50,1059.25,1059.25,3,13
06/23/2004,02:35,1059.25,1059.25,1059.25,1059.25,0,10
06/23/2004,02:36,1059.50,1059.75,1059.50,1059.50,43,35
06/23/2004,02:37,1059.50,1059.50,1059.50,1059.50,0,43
06/23/2004,02:38,1059.50,1059.50,1059.50,1059.50,0,34
06/23/2004,02:39,1059.50,1059.50,1059.50,1059.50,0,1
06/23/2004,02:40,1059.25,1059.25,1059.25,1059.25,0,1
06/23/2004,02:41,1059.25,1059.25,1059.25,1059.25,0,9
06/23/2004,02:42,1059.25,1059.25,1059.25,1059.25,0,13
06/23/2004,02:43,1059.25,1059.25,1059.25,1059.25,0,2
06/23/2004,02:44,1059.25,1059.25,1059.25,1059.25,0,1
06/23/2004,02:45,1059.50,1059.50,1059.50,1059.50,10,0
06/23/2004,02:46,1059.50,1059.50,1059.50,1059.50,9,0
06/23/2004,02:47,1059.50,1059.75,1059.50,1059.50,12,5
06/23/2004,02:48,1059.50,1059.50,1059.50,1059.50,0,36
06/23/2004,02:49,1059.50,1059.50,1059.50,1059.50,0,4
06/23/2004,02:50,1059.50,1059.50,1059.50,1059.50,0,5
06/23/2004,02:52,1059.25,1059.25,1059.25,1059.25,0,17
06/23/2004,02:53,1059.25,1059.25,1059.25,1059.25,0,12
06/23/2004,02:54,1059.25,1059.25,1059.00,1059.00,0,16
06/23/2004,02:55,1059.25,1059.25,1059.25,1059.25,53,0
06/23/2004,02:56,1059.50,1059.50,1059.50,1059.50,1,0
06/23/2004,02:58,1059.25,1059.25,1059.25,1059.25,0,9
06/23/2004,02:59,1059.25,1059.25,1059.25,1059.25,0,2
06/23/2004,03:00,1059.25,1059.25,1059.25,1059.25,0,1
06/23/2004,03:01,1059.25,1059.25,1059.25,1059.25,0,104
06/23/2004,03:02,1059.25,1059.25,1059.25,1059.25,0,3
06/23/2004,03:03,1059.25,1059.25,1059.00,1059.25,6,56
06/23/2004,03:04,1059.25,1059.50,1059.25,1059.50,87,0
06/23/2004,03:05,1059.50,1059.50,1059.50,1059.50,15,0
06/23/2004,03:07,1059.25,1059.25,1059.25,1059.25,0,1
06/23/2004,03:09,1059.25,1059.25,1059.25,1059.25,0,62
06/23/2004,03:10,1059.00,1059.00,1059.00,1059.00,0,30
06/23/2004,03:11,1059.00,1059.00,1059.00,1059.00,0,10
06/23/2004,03:12,1059.25,1059.25,1059.25,1059.25,10,0
06/23/2004,03:13,1059.25,1059.25,1059.25,1059.25,1,0
06/23/2004,03:14,1059.50,1059.50,1059.50,1059.50,5,0
06/23/2004,03:15,1059.25,1059.25,1059.25,1059.25,0,367
06/23/2004,03:16,1059.25,1059.25,1059.25,1059.25,0,4
06/23/2004,03:17,1059.25,1059.25,1059.25,1059.25,0,32
06/23/2004,03:19,1059.00,1059.00,1059.00,1059.00,0,2
06/23/2004,03:21,1059.25,1059.25,1059.25,1059.25,5,0
06/23/2004,03:22,1059.00,1059.00,1059.00,1059.00,0,3
06/23/2004,03:25,1059.25,1059.25,1059.25,1059.25,21,0
06/23/2004,03:26,1059.25,1059.25,1059.25,1059.25,155,0
06/23/2004,03:27,1059.25,1059.25,1059.25,1059.25,10,0
06/23/2004,03:30,1059.25,1059.25,1059.00,1059.00,1,5
06/23/2004,03:32,1059.25,1059.50,1059.00,1059.00,203,13
06/23/2004,03:33,1059.25,1059.50,1059.00,1059.50,89,10
06/23/2004,03:34,1059.25,1059.50,1059.25,1059.25,4,23
06/23/2004,03:35,1059.25,1059.25,1059.25,1059.25,0,15
06/23/2004,03:36,1059.00,1059.25,1059.00,1059.25,3,107
06/23/2004,03:37,1059.00,1059.00,1059.00,1059.00,0,5
06/23/2004,03:39,1059.00,1059.00,1059.00,1059.00,0,51
06/23/2004,03:42,1059.00,1059.00,1059.00,1059.00,0,3
06/23/2004,03:43,1059.00,1059.00,1059.00,1059.00,0,32
06/23/2004,03:44,1059.00,1059.00,1059.00,1059.00,0,2
06/23/2004,03:45,1059.00,1059.00,1059.00,1059.00,0,7
06/23/2004,03:47,1059.00,1059.00,1058.75,1058.75,0,15
06/23/2004,03:48,1058.75,1059.00,1058.75,1059.00,2,2
06/23/2004,03:49,1058.75,1058.75,1058.75,1058.75,0,42
06/23/2004,03:50,1058.75,1058.75,1058.75,1058.75,0,15
06/23/2004,03:51,1058.75,1058.75,1058.75,1058.75,0,17
06/23/2004,03:52,1058.75,1058.75,1058.75,1058.75,0,6
06/23/2004,03:53,1058.75,1058.75,1058.75,1058.75,0,13
06/23/2004,03:54,1058.75,1059.00,1058.75,1058.75,1,10
06/23/2004,03:55,1059.00,1059.00,1058.75,1058.75,1,3
06/23/2004,03:56,1059.00,1059.00,1059.00,1059.00,6,0
06/23/2004,03:57,1058.75,1058.75,1058.75,1058.75,0,3
06/23/2004,03:58,1058.75,1058.75,1058.75,1058.75,0,29
06/23/2004,03:59,1058.50,1058.50,1058.25,1058.25,0,61
06/23/2004,04:00,1058.25,1058.50,1058.25,1058.50,4,1
06/23/2004,04:01,1058.50,1058.50,1058.00,1058.00,2,49
06/23/2004,04:02,1058.00,1058.25,1058.00,1058.00,1,5
06/23/2004,04:03,1058.25,1058.25,1058.25,1058.25,86,0
06/23/2004,04:04,1058.25,1058.25,1058.25,1058.25,56,0
06/23/2004,04:05,1058.25,1058.25,1058.00,1058.25,2,1
06/23/2004,04:06,1058.25,1058.25,1058.25,1058.25,2,0
06/23/2004,04:07,1058.25,1058.25,1058.25,1058.25,4,0
06/23/2004,04:08,1058.00,1058.00,1058.00,1058.00,0,21
06/23/2004,04:10,1058.25,1058.25,1058.25,1058.25,2,0
06/23/2004,04:11,1058.25,1058.25,1058.25,1058.25,1,0
06/23/2004,04:13,1058.25,1058.25,1058.25,1058.25,34,0
06/23/2004,04:14,1058.25,1058.25,1058.25,1058.25,11,0
06/23/2004,04:15,1058.25,1058.25,1058.25,1058.25,26,0
06/23/2004,04:16,1058.25,1058.25,1058.25,1058.25,3,0
06/23/2004,04:17,1058.25,1058.25,1058.25,1058.25,11,0
06/23/2004,04:18,1058.25,1058.25,1058.25,1058.25,2,0
06/23/2004,04:19,1058.25,1058.25,1058.25,1058.25,2,0
06/23/2004,04:20,1058.25,1058.25,1058.25,1058.25,1,0
06/23/2004,04:21,1058.25,1058.25,1058.25,1058.25,13,0
06/23/2004,04:22,1058.25,1058.25,1058.25,1058.25,3,0
06/23/2004,04:24,1058.25,1058.25,1058.25,1058.25,1,0
06/23/2004,04:25,1058.25,1058.25,1058.25,1058.25,14,0
06/23/2004,04:26,1058.25,1058.25,1058.25,1058.25,2,0
06/23/2004,04:27,1058.25,1058.25,1058.25,1058.25,6,0
06/23/2004,04:28,1058.00,1058.25,1058.00,1058.25,63,8
06/23/2004,04:29,1058.50,1058.50,1058.50,1058.50,86,0
06/23/2004,04:30,1058.75,1058.75,1058.75,1058.75,8,0
06/23/2004,04:31,1058.75,1059.00,1058.75,1058.75,72,2
06/23/2004,04:32,1058.75,1058.75,1058.75,1058.75,0,13
06/23/2004,04:33,1058.75,1058.75,1058.75,1058.75,0,48
06/23/2004,04:34,1058.75,1059.00,1058.75,1058.75,3,11
06/23/2004,04:35,1058.75,1058.75,1058.75,1058.75,0,22
06/23/2004,04:36,1058.75,1058.75,1058.75,1058.75,0,29
06/23/2004,04:37,1058.75,1058.75,1058.75,1058.75,0,13
06/23/2004,04:38,1059.00,1059.00,1059.00,1059.00,1,0
06/23/2004,04:40,1058.75,1059.25,1058.75,1059.25,68,16
06/23/2004,04:41,1059.00,1059.00,1059.00,1059.00,0,6
06/23/2004,04:42,1059.00,1059.00,1059.00,1059.00,0,4
06/23/2004,04:43,1058.75,1058.75,1058.75,1058.75,0,1
06/23/2004,04:46,1058.75,1058.75,1058.75,1058.75,0,2
06/23/2004,04:47,1058.75,1058.75,1058.75,1058.75,0,2
06/23/2004,04:48,1058.75,1058.75,1058.75,1058.75,0,103
06/23/2004,04:50,1058.50,1058.75,1058.50,1058.75,2,5
06/23/2004,04:51,1058.75,1058.75,1058.75,1058.75,3,0
06/23/2004,04:52,1058.75,1058.75,1058.75,1058.75,11,0
06/23/2004,04:53,1059.00,1059.00,1059.00,1059.00,1,0
06/23/2004,04:54,1058.75,1058.75,1058.75,1058.75,0,2
06/23/2004,04:55,1058.75,1058.75,1058.75,1058.75,0,26
06/23/2004,04:56,1058.75,1058.75,1058.75,1058.75,0,1
06/23/2004,04:58,1058.50,1058.50,1058.25,1058.50,8,8
06/23/2004,04:59,1058.50,1058.50,1058.50,1058.50,6,0
06/23/2004,05:00,1058.50,1058.50,1058.50,1058.50,2,0
06/23/2004,05:02,1058.25,1058.25,1058.25,1058.25,0,64
06/23/2004,05:03,1058.25,1058.25,1058.25,1058.25,0,20
06/23/2004,05:04,1058.50,1058.50,1058.50,1058.50,7,0
06/23/2004,05:05,1058.50,1058.50,1058.25,1058.25,1,1
06/23/2004,05:06,1058.25,1058.25,1058.25,1058.25,0,2
06/23/2004,05:09,1058.25,1058.25,1058.25,1058.25,0,2
06/23/2004,05:10,1058.50,1058.50,1058.50,1058.50,25,0
06/23/2004,05:11,1058.50,1058.50,1058.50,1058.50,12,0
06/23/2004,05:13,1058.75,1058.75,1058.75,1058.75,5,0
06/23/2004,05:14,1058.75,1058.75,1058.75,1058.75,2,0
06/23/2004,05:15,1058.75,1058.75,1058.75,1058.75,48,0
06/23/2004,05:18,1058.75,1058.75,1058.75,1058.75,33,0
06/23/2004,05:19,1058.50,1058.75,1058.50,1058.75,17,7
06/23/2004,05:24,1058.75,1059.00,1058.75,1059.00,16,0
06/23/2004,05:25,1059.00,1059.00,1059.00,1059.00,1,0
06/23/2004,05:26,1059.00,1059.00,1059.00,1059.00,18,0
06/23/2004,05:27,1059.00,1059.00,1059.00,1059.00,54,0
06/23/2004,05:28,1059.00,1059.00,1059.00,1059.00,8,0
06/23/2004,05:29,1059.00,1059.00,1059.00,1059.00,4,0
06/23/2004,05:31,1059.00,1059.00,1058.75,1058.75,1,3
06/23/2004,05:34,1058.75,1059.00,1058.75,1059.00,2,1
06/23/2004,05:36,1059.00,1059.00,1059.00,1059.00,2,0
06/23/2004,05:37,1059.00,1059.00,1059.00,1059.00,4,0
06/23/2004,05:40,1059.00,1059.25,1059.00,1059.00,7,2
06/23/2004,05:41,1059.25,1059.25,1059.25,1059.25,1,0
06/23/2004,05:43,1059.00,1059.00,1059.00,1059.00,0,1
06/23/2004,05:44,1059.00,1059.25,1059.00,1059.25,76,6
06/23/2004,05:45,1059.50,1059.50,1059.25,1059.50,9,4
06/23/2004,05:46,1059.25,1059.25,1059.25,1059.25,0,18
06/23/2004,05:47,1059.25,1059.25,1059.25,1059.25,0,6
06/23/2004,05:48,1059.25,1059.25,1059.25,1059.25,0,4
06/23/2004,05:50,1059.25,1059.25,1059.25,1059.25,0,3
06/23/2004,05:52,1059.25,1059.25,1059.25,1059.25,0,6
06/23/2004,05:53,1059.25,1059.25,1059.25,1059.25,0,2
06/23/2004,05:54,1059.25,1059.25,1059.25,1059.25,0,2
06/23/2004,05:55,1059.00,1059.00,1059.00,1059.00,0,47
06/23/2004,05:56,1059.00,1059.00,1059.00,1059.00,0,1
06/23/2004,05:57,1059.00,1059.00,1059.00,1059.00,0,1
06/23/2004,05:58,1059.00,1059.00,1059.00,1059.00,0,1
06/23/2004,06:00,1058.75,1058.75,1058.75,1058.75,0,56
06/23/2004,06:01,1058.75,1059.00,1058.75,1058.75,2,2
06/23/2004,06:03,1058.75,1058.75,1058.75,1058.75,0,3
06/23/2004,06:04,1058.75,1058.75,1058.75,1058.75,0,46
06/23/2004,06:05,1058.75,1058.75,1058.75,1058.75,0,4
06/23/2004,06:06,1058.75,1059.00,1058.50,1058.50,2,88
06/23/2004,06:08,1058.50,1058.50,1058.50,1058.50,0,4
06/23/2004,06:10,1058.75,1058.75,1058.75,1058.75,33,0
06/23/2004,06:11,1058.75,1058.75,1058.75,1058.75,1,0
06/23/2004,06:13,1058.75,1059.00,1058.75,1058.75,52,1
06/23/2004,06:15,1059.00,1059.00,1059.00,1059.00,1,0
06/23/2004,06:16,1059.00,1059.00,1059.00,1059.00,15,0
06/23/2004,06:18,1059.00,1059.00,1059.00,1059.00,2,0
06/23/2004,06:19,1059.00,1059.00,1059.00,1059.00,8,0
06/23/2004,06:20,1058.75,1058.75,1058.75,1058.75,0,10
06/23/2004,06:21,1059.00,1059.00,1059.00,1059.00,17,0
06/23/2004,06:22,1059.00,1059.00,1059.00,1059.00,5,0
06/23/2004,06:23,1059.00,1059.00,1059.00,1059.00,50,0
06/23/2004,06:26,1059.00,1059.00,1059.00,1059.00,4,0
06/23/2004,06:27,1058.75,1059.00,1058.75,1059.00,4,2
06/23/2004,06:30,1058.75,1059.00,1058.75,1059.00,1,4
06/23/2004,06:31,1058.75,1058.75,1058.75,1058.75,0,6
06/23/2004,06:32,1059.00,1059.00,1058.75,1059.00,14,8
06/23/2004,06:33,1059.00,1059.00,1059.00,1059.00,4,0
06/23/2004,06:34,1059.00,1059.00,1059.00,1059.00,132,0
06/23/2004,06:35,1059.00,1059.25,1059.00,1059.25,39,0
06/23/2004,06:36,1059.25,1059.25,1059.25,1059.25,13,0
06/23/2004,06:37,1059.25,1059.25,1059.00,1059.25,20,1
06/23/2004,06:38,1059.50,1059.50,1059.50,1059.50,102,0
06/23/2004,06:39,1059.50,1059.50,1059.25,1059.50,9,1
06/23/2004,06:40,1059.25,1059.25,1059.25,1059.25,0,2
06/23/2004,06:41,1059.25,1059.25,1059.25,1059.25,0,50
06/23/2004,06:42,1059.25,1059.25,1059.25,1059.25,0,66
06/23/2004,06:43,1059.50,1059.50,1059.50,1059.50,1,0
06/23/2004,06:44,1059.25,1059.25,1059.25,1059.25,0,50
06/23/2004,06:45,1059.25,1059.50,1059.25,1059.25,1,3
06/23/2004,06:46,1059.25,1059.25,1059.25,1059.25,0,2
06/23/2004,06:47,1059.25,1059.50,1059.25,1059.25,1,56
06/23/2004,06:48,1059.00,1059.25,1059.00,1059.25,1,1
06/23/2004,06:49,1059.25,1059.25,1059.25,1059.25,3,0
06/23/2004,06:50,1059.25,1059.25,1059.25,1059.25,25,0
06/23/2004,06:51,1059.25,1059.50,1059.25,1059.50,49,62
06/23/2004,06:52,1059.25,1059.25,1059.25,1059.25,0,25
06/23/2004,06:53,1059.25,1059.50,1059.25,1059.50,102,37
06/23/2004,06:54,1059.25,1059.50,1059.00,1059.00,2,60
06/23/2004,06:55,1059.25,1059.25,1059.25,1059.25,12,0
06/23/2004,06:56,1059.25,1059.25,1059.00,1059.25,210,1
06/23/2004,06:57,1059.25,1059.25,1059.25,1059.25,2,0
06/23/2004,06:58,1059.25,1059.25,1059.25,1059.25,152,0
06/23/2004,07:00,1059.50,1059.50,1059.50,1059.50,1,0
06/23/2004,07:01,1059.50,1059.50,1059.50,1059.50,1,0
06/23/2004,07:02,1059.50,1059.50,1059.25,1059.25,5,20
06/23/2004,07:03,1059.50,1059.50,1059.50,1059.50,158,0
06/23/2004,07:04,1059.75,1059.75,1059.75,1059.75,12,0
06/23/2004,07:05,1059.50,1059.50,1059.50,1059.50,0,51
06/23/2004,07:06,1059.50,1059.50,1059.50,1059.50,0,62
06/23/2004,07:07,1059.50,1059.50,1059.50,1059.50,0,13
06/23/2004,07:08,1059.50,1059.50,1059.50,1059.50,0,4
06/23/2004,07:09,1059.50,1059.75,1059.50,1059.75,3,31
06/23/2004,07:10,1059.75,1059.75,1059.50,1059.50,31,5
06/23/2004,07:11,1059.50,1059.75,1059.25,1059.25,1,41
06/23/2004,07:12,1059.50,1059.50,1059.50,1059.50,48,0
06/23/2004,07:13,1059.50,1059.50,1059.50,1059.50,12,0
06/23/2004,07:14,1059.50,1059.50,1059.50,1059.50,26,0
06/23/2004,07:15,1059.50,1059.75,1059.50,1059.75,52,1
06/23/2004,07:16,1059.75,1059.75,1059.50,1059.50,62,18
06/23/2004,07:17,1059.50,1059.75,1059.50,1059.75,12,22
06/23/2004,07:18,1059.50,1059.50,1059.50,1059.50,0,16
06/23/2004,07:19,1059.50,1059.75,1059.50,1059.75,103,37
06/23/2004,07:20,1059.75,1059.75,1059.75,1059.75,69,0
06/23/2004,07:21,1059.75,1059.75,1059.75,1059.75,4,0
06/23/2004,07:22,1059.75,1059.75,1059.75,1059.75,235,0
06/23/2004,07:23,1059.75,1060.00,1059.75,1060.00,127,0
06/23/2004,07:24,1059.75,1060.00,1059.75,1059.75,19,21
06/23/2004,07:25,1059.75,1059.75,1059.75,1059.75,0,47
06/23/2004,07:26,1059.75,1059.75,1059.75,1059.75,0,65
06/23/2004,07:27,1059.75,1060.00,1059.75,1059.75,2,8
06/23/2004,07:28,1059.75,1059.75,1059.75,1059.75,0,3
06/23/2004,07:29,1059.75,1059.75,1059.75,1059.75,0,62
06/23/2004,07:30,1059.75,1059.75,1059.50,1059.50,2,123
06/23/2004,07:31,1059.50,1059.75,1059.50,1059.75,1,51
06/23/2004,07:32,1059.75,1059.75,1059.50,1059.50,3,1
06/23/2004,07:33,1059.50,1059.75,1059.50,1059.50,1,2
06/23/2004,07:34,1059.75,1059.75,1059.50,1059.50,2,3
06/23/2004,07:35,1059.50,1059.75,1059.50,1059.50,1,33
06/23/2004,07:36,1059.50,1059.50,1059.25,1059.50,39,3
06/23/2004,07:37,1059.25,1059.25,1059.25,1059.25,0,15
06/23/2004,07:38,1059.50,1059.50,1059.25,1059.25,2,1
06/23/2004,07:39,1059.50,1059.50,1059.50,1059.50,4,0
06/23/2004,07:40,1059.50,1059.50,1059.50,1059.50,5,0
06/23/2004,07:41,1059.25,1059.50,1059.25,1059.50,5,1
06/23/2004,07:42,1059.50,1059.50,1059.50,1059.50,26,0
06/23/2004,07:43,1059.50,1059.50,1059.25,1059.50,31,4
06/23/2004,07:44,1059.50,1059.50,1059.50,1059.50,30,0
06/23/2004,07:46,1059.25,1059.50,1059.25,1059.50,3,10
06/23/2004,07:47,1059.50,1059.50,1059.50,1059.50,1,0
06/23/2004,07:48,1059.50,1059.50,1059.25,1059.25,3,2
06/23/2004,07:49,1059.25,1059.50,1059.25,1059.50,1,4
06/23/2004,07:51,1059.25,1059.50,1059.25,1059.50,1,1
06/23/2004,07:52,1059.25,1059.50,1059.25,1059.25,9,248
06/23/2004,07:53,1059.25,1059.50,1059.25,1059.25,1,146
06/23/2004,07:54,1059.25,1059.25,1059.25,1059.25,0,29
06/23/2004,07:55,1059.25,1059.25,1059.25,1059.25,0,33
06/23/2004,07:56,1059.25,1059.25,1059.00,1059.25,52,8
06/23/2004,07:58,1059.00,1059.00,1059.00,1059.00,0,5
06/23/2004,07:59,1059.00,1059.25,1058.75,1059.00,11,318
06/23/2004,08:00,1059.00,1059.00,1058.75,1059.00,8,1
06/23/2004,08:01,1059.00,1059.00,1059.00,1059.00,20,0
06/23/2004,08:02,1058.75,1059.00,1058.75,1059.00,6,11
06/23/2004,08:03,1058.75,1059.00,1058.75,1059.00,26,2
06/23/2004,08:04,1059.00,1059.00,1059.00,1059.00,217,0
06/23/2004,08:05,1059.00,1059.00,1059.00,1059.00,1,0
06/23/2004,08:06,1059.00,1059.00,1058.75,1059.00,153,1
06/23/2004,08:07,1059.00,1059.00,1059.00,1059.00,16,0
06/23/2004,08:08,1059.00,1059.00,1059.00,1059.00,72,0
06/23/2004,08:09,1059.00,1059.00,1059.00,1059.00,12,0
06/23/2004,08:10,1059.00,1059.00,1059.00,1059.00,12,0
06/23/2004,08:11,1058.75,1059.00,1058.75,1059.00,20,70
06/23/2004,08:12,1058.75,1058.75,1058.75,1058.75,0,13
06/23/2004,08:13,1058.75,1059.00,1058.75,1058.75,1,13
06/23/2004,08:14,1058.75,1059.00,1058.75,1058.75,3,42
06/23/2004,08:15,1058.75,1058.75,1058.75,1058.75,0,113
06/23/2004,08:16,1058.50,1058.75,1058.50,1058.75,36,70
06/23/2004,08:17,1058.75,1058.75,1058.50,1058.75,13,4
06/23/2004,08:18,1058.50,1058.75,1058.50,1058.50,1,6
06/23/2004,08:19,1058.50,1058.75,1058.50,1058.75,6,4
06/23/2004,08:20,1058.75,1058.75,1058.50,1058.75,7,3
06/23/2004,08:21,1058.75,1058.75,1058.50,1058.75,27,54
06/23/2004,08:22,1058.50,1058.50,1058.50,1058.50,0,10
06/23/2004,08:23,1058.75,1058.75,1058.50,1058.75,3,11
06/23/2004,08:24,1058.75,1058.75,1058.75,1058.75,179,0
06/23/2004,08:25,1058.75,1059.00,1058.75,1059.00,28,3
06/23/2004,08:26,1059.00,1059.00,1058.75,1058.75,19,7
06/23/2004,08:27,1059.00,1059.00,1058.75,1058.75,13,114
06/23/2004,08:28,1058.75,1058.75,1058.50,1058.50,2,66
06/23/2004,08:29,1058.50,1058.75,1058.50,1058.50,51,61
06/23/2004,08:30,1058.50,1059.00,1058.50,1059.00,608,52
06/23/2004,08:31,1058.75,1059.00,1058.50,1058.75,1344,1700
06/23/2004,08:32,1058.75,1059.50,1058.75,1059.25,1934,615
06/23/2004,08:33,1059.25,1059.50,1058.75,1059.00,1089,1201
06/23/2004,08:34,1059.00,1059.75,1059.00,1059.50,1381,647
06/23/2004,08:35,1059.75,1060.25,1059.50,1060.00,2104,289
06/23/2004,08:36,1060.00,1060.25,1059.50,1059.50,461,1343
06/23/2004,08:37,1059.75,1060.25,1059.50,1060.00,997,89
06/23/2004,08:38,1060.00,1060.25,1059.25,1059.50,1509,1964
06/23/2004,08:39,1059.50,1059.75,1059.25,1059.75,272,1005
06/23/2004,08:40,1059.50,1060.25,1059.50,1060.25,2135,700
06/23/2004,08:41,1060.00,1060.50,1060.00,1060.00,1659,561
06/23/2004,08:42,1060.00,1060.00,1059.50,1059.50,833,1773
06/23/2004,08:43,1059.50,1060.25,1059.50,1060.00,633,485
06/23/2004,08:44,1060.00,1060.50,1059.50,1060.50,2489,1256
06/23/2004,08:45,1060.25,1060.50,1060.00,1060.00,382,444
06/23/2004,08:46,1060.00,1060.25,1059.50,1059.50,447,1089
06/23/2004,08:47,1059.75,1060.00,1059.25,1059.50,961,1634
06/23/2004,08:48,1059.50,1059.75,1059.25,1059.75,191,1161
06/23/2004,08:49,1059.75,1060.75,1059.50,1060.75,3880,913
06/23/2004,08:50,1060.75,1060.75,1060.25,1060.25,1258,1090
06/23/2004,08:51,1060.50,1060.50,1059.50,1059.75,664,2814
06/23/2004,08:52,1059.50,1059.75,1059.25,1059.50,992,764
06/23/2004,08:53,1059.50,1060.00,1059.50,1059.50,656,758
06/23/2004,08:54,1059.75,1060.00,1059.00,1059.25,920,1326
06/23/2004,08:55,1059.25,1059.75,1059.25,1059.50,583,532
06/23/2004,08:56,1059.50,1059.50,1059.25,1059.50,594,31
06/23/2004,08:57,1059.50,1059.75,1059.00,1059.25,533,1051
06/23/2004,08:58,1059.25,1060.00,1059.25,1060.00,1444,432
06/23/2004,08:59,1059.75,1059.75,1059.25,1059.50,206,464
06/23/2004,09:00,1059.50,1059.50,1059.25,1059.50,136,56
06/23/2004,09:01,1059.50,1059.50,1058.75,1059.00,512,2059
06/23/2004,09:02,1059.00,1059.25,1058.75,1059.00,354,613
06/23/2004,09:03,1059.00,1059.25,1059.00,1059.25,808,182
06/23/2004,09:04,1059.25,1059.50,1059.00,1059.50,494,265
06/23/2004,09:05,1059.50,1060.00,1059.25,1059.75,2338,1450
06/23/2004,09:06,1059.75,1060.00,1059.25,1059.50,346,833
06/23/2004,09:07,1059.75,1059.75,1059.50,1059.50,193,120
06/23/2004,09:08,1059.50,1060.25,1059.50,1060.00,859,551
06/23/2004,09:09,1060.00,1060.00,1059.75,1060.00,68,471
06/23/2004,09:10,1059.75,1060.00,1059.25,1059.25,15,760
06/23/2004,09:11,1059.25,1059.50,1058.75,1059.00,907,2951
06/23/2004,09:12,1059.00,1059.50,1058.75,1059.25,823,84
06/23/2004,09:13,1059.00,1059.25,1059.00,1059.25,690,40
06/23/2004,09:14,1059.25,1059.25,1059.00,1059.25,463,14
06/23/2004,09:15,1059.25,1059.75,1059.25,1059.50,1513,148
06/23/2004,09:16,1059.50,1059.50,1059.25,1059.25,507,636
06/23/2004,09:17,1059.25,1059.50,1059.00,1059.00,1,343
06/23/2004,09:18,1059.00,1059.00,1058.75,1059.00,100,971
06/23/2004,09:19,1059.00,1059.25,1058.75,1059.00,429,844
06/23/2004,09:20,1059.00,1059.00,1058.25,1059.00,904,1687
06/23/2004,09:21,1058.75,1059.25,1058.75,1059.00,861,196
06/23/2004,09:22,1059.00,1059.25,1058.75,1058.75,64,62
06/23/2004,09:23,1059.00,1059.50,1058.75,1059.50,1029,248
06/23/2004,09:24,1059.50,1060.00,1059.25,1059.50,3493,1915
06/23/2004,09:25,1059.50,1059.75,1059.00,1059.25,209,691
06/23/2004,09:26,1059.25,1059.25,1058.75,1059.00,690,633
06/23/2004,09:27,1059.00,1059.50,1059.00,1059.50,1310,82
06/23/2004,09:28,1059.50,1059.50,1059.00,1059.25,317,188
06/23/2004,09:29,1059.25,1059.50,1059.00,1059.25,225,54
06/23/2004,09:30,1059.25,1059.25,1059.00,1059.25,17,244
06/23/2004,09:31,1059.25,1059.50,1059.00,1059.50,613,9
06/23/2004,09:32,1059.25,1059.75,1059.00,1059.25,187,305
06/23/2004,09:33,1059.00,1059.50,1059.00,1059.00,475,56
06/23/2004,09:34,1059.25,1059.25,1059.00,1059.25,172,27
06/23/2004,09:35,1059.25,1059.25,1058.50,1058.50,447,2653
06/23/2004,09:36,1058.50,1058.75,1058.00,1058.25,450,1711
06/23/2004,09:37,1058.25,1058.75,1058.00,1058.75,471,299
06/23/2004,09:38,1058.50,1058.75,1058.00,1058.00,266,623
06/23/2004,09:39,1058.25,1058.25,1057.50,1058.00,530,4409
06/23/2004,09:40,1057.75,1058.00,1057.75,1058.00,1576,58
06/23/2004,09:41,1058.00,1058.25,1058.00,1058.00,172,83
06/23/2004,09:42,1058.00,1058.25,1057.75,1058.00,288,621
06/23/2004,09:43,1057.75,1058.25,1057.75,1058.00,865,131
06/23/2004,09:44,1058.25,1058.25,1058.00,1058.25,391,11
06/23/2004,09:45,1058.25,1058.75,1058.25,1058.25,646,362
06/23/2004,09:46,1058.25,1058.75,1058.25,1058.50,638,806
06/23/2004,09:47,1058.75,1058.75,1058.25,1058.50,147,269
06/23/2004,09:48,1058.25,1058.50,1058.25,1058.25,64,34
06/23/2004,09:49,1058.50,1058.50,1058.25,1058.25,14,92
06/23/2004,09:50,1058.25,1058.50,1057.75,1058.00,1040,1196
06/23/2004,09:51,1058.00,1058.25,1057.50,1057.50,65,884
06/23/2004,09:52,1057.50,1057.75,1057.00,1057.25,672,2791
06/23/2004,09:53,1057.50,1057.50,1057.00,1057.25,689,1386
06/23/2004,09:54,1057.25,1057.50,1057.25,1057.50,1138,125
06/23/2004,09:55,1057.50,1057.50,1057.00,1057.25,297,823
06/23/2004,09:56,1057.25,1057.25,1056.75,1057.00,481,1470
06/23/2004,09:57,1057.00,1057.50,1057.00,1057.50,530,358
06/23/2004,09:58,1057.50,1057.50,1057.25,1057.50,1060,287
06/23/2004,09:59,1057.25,1057.50,1057.00,1057.25,180,482
06/23/2004,10:00,1057.25,1057.75,1057.25,1057.25,428,682
06/23/2004,10:01,1057.25,1057.50,1057.25,1057.50,170,31
06/23/2004,10:02,1057.50,1058.00,1057.50,1057.75,982,25
06/23/2004,10:03,1058.00,1058.00,1057.75,1058.00,455,62
06/23/2004,10:04,1058.00,1058.25,1057.75,1058.00,627,126
06/23/2004,10:05,1058.25,1058.25,1058.00,1058.25,61,367
06/23/2004,10:06,1058.00,1058.25,1057.75,1058.00,143,459
06/23/2004,10:07,1058.00,1058.00,1057.75,1057.75,224,704
06/23/2004,10:08,1057.75,1057.75,1057.50,1057.50,54,396
06/23/2004,10:09,1057.50,1058.00,1057.50,1057.75,850,58
06/23/2004,10:10,1058.00,1058.50,1057.75,1058.25,988,91
06/23/2004,10:11,1058.25,1058.50,1058.25,1058.25,216,68
06/23/2004,10:12,1058.50,1058.75,1058.25,1058.75,827,48
06/23/2004,10:13,1058.75,1058.75,1058.50,1058.75,794,112
06/23/2004,10:14,1058.50,1058.75,1058.50,1058.50,165,206
06/23/2004,10:15,1058.50,1058.75,1058.50,1058.50,11,166
06/23/2004,10:16,1058.50,1058.75,1058.50,1058.75,91,33
06/23/2004,10:17,1058.75,1058.75,1058.50,1058.50,12,50
06/23/2004,10:18,1058.75,1058.75,1058.25,1058.50,151,449
06/23/2004,10:19,1058.25,1058.50,1058.00,1058.00,59,783
06/23/2004,10:20,1058.00,1058.25,1058.00,1058.00,46,217
06/23/2004,10:21,1058.25,1058.25,1057.75,1057.75,105,743
06/23/2004,10:22,1057.75,1058.00,1057.50,1057.50,58,614
06/23/2004,10:23,1057.75,1057.75,1057.50,1057.50,70,782
06/23/2004,10:24,1057.50,1058.00,1057.50,1057.75,465,113
06/23/2004,10:25,1057.75,1058.00,1057.50,1058.00,343,227
06/23/2004,10:26,1058.00,1058.00,1057.00,1057.00,553,2730
06/23/2004,10:27,1057.00,1057.50,1057.00,1057.50,763,63
06/23/2004,10:28,1057.50,1057.50,1057.25,1057.25,64,355
06/23/2004,10:29,1057.50,1057.50,1057.25,1057.25,254,188
06/23/2004,10:30,1057.50,1057.50,1057.00,1057.50,113,560
06/23/2004,10:31,1057.25,1058.25,1057.25,1058.25,1101,293
06/23/2004,10:32,1058.00,1058.25,1058.00,1058.00,224,337
06/23/2004,10:33,1058.25,1058.50,1058.00,1058.00,707,95
06/23/2004,10:34,1058.25,1058.75,1058.00,1058.75,896,357
06/23/2004,10:35,1058.75,1059.00,1058.50,1058.50,750,1018
06/23/2004,10:36,1058.25,1058.75,1058.25,1058.75,401,40
06/23/2004,10:37,1058.75,1058.75,1058.50,1058.75,460,521
06/23/2004,10:38,1058.75,1058.75,1058.50,1058.50,191,202
06/23/2004,10:39,1058.50,1058.50,1058.25,1058.25,29,200
06/23/2004,10:40,1058.25,1058.50,1058.25,1058.50,49,70
06/23/2004,10:41,1058.50,1058.75,1058.25,1058.75,576,159
06/23/2004,10:42,1058.50,1058.75,1058.50,1058.75,68,149
06/23/2004,10:43,1058.75,1059.00,1058.50,1058.75,1150,30
06/23/2004,10:44,1059.00,1059.25,1058.75,1059.00,712,356
06/23/2004,10:45,1059.00,1059.00,1058.75,1058.75,376,51
06/23/2004,10:46,1059.00,1059.25,1058.75,1058.75,964,867
06/23/2004,10:47,1058.75,1059.00,1058.75,1059.00,158,26
06/23/2004,10:48,1059.00,1059.00,1058.75,1059.00,33,30
06/23/2004,10:49,1059.00,1059.75,1059.00,1059.50,2265,194
06/23/2004,10:50,1059.50,1059.75,1059.50,1059.50,1546,221
06/23/2004,10:51,1059.50,1059.75,1059.50,1059.50,162,303
06/23/2004,10:52,1059.50,1059.75,1059.50,1059.50,40,282
06/23/2004,10:53,1059.50,1059.75,1059.50,1059.75,260,387
06/23/2004,10:54,1059.50,1059.75,1059.50,1059.50,58,32
06/23/2004,10:55,1059.50,1059.75,1059.50,1059.50,12,58
06/23/2004,10:56,1059.50,1060.25,1059.50,1060.25,3536,753
06/23/2004,10:57,1060.25,1060.50,1060.00,1060.25,1932,545
06/23/2004,10:58,1060.00,1060.75,1060.00,1060.75,1668,343
06/23/2004,10:59,1060.75,1061.00,1060.50,1060.50,1310,761
06/23/2004,11:00,1060.75,1060.75,1060.25,1060.25,873,516
06/23/2004,11:01,1060.25,1060.50,1060.25,1060.50,331,930
06/23/2004,11:02,1060.25,1060.50,1060.25,1060.25,77,320
06/23/2004,11:03,1060.50,1060.75,1060.25,1060.50,533,252
06/23/2004,11:04,1060.25,1060.50,1060.00,1060.00,36,1197
06/23/2004,11:05,1060.00,1060.00,1059.25,1059.75,448,1883
06/23/2004,11:06,1059.50,1060.00,1059.50,1060.00,534,349
06/23/2004,11:07,1060.00,1060.00,1059.75,1060.00,235,66
06/23/2004,11:08,1060.00,1060.00,1059.75,1060.00,61,43
06/23/2004,11:09,1059.75,1060.50,1059.75,1060.50,1116,436
06/23/2004,11:10,1060.50,1060.50,1060.00,1060.25,779,492
06/23/2004,11:11,1060.25,1060.50,1060.00,1060.50,343,110
06/23/2004,11:12,1060.25,1061.00,1060.25,1061.00,925,95
06/23/2004,11:13,1061.00,1062.00,1060.75,1061.25,4625,1845
06/23/2004,11:14,1061.25,1061.50,1061.25,1061.50,179,191
06/23/2004,11:15,1061.25,1061.50,1061.00,1061.00,55,1247
06/23/2004,11:16,1061.00,1061.25,1060.75,1060.75,197,1347
06/23/2004,11:17,1061.00,1061.00,1060.50,1060.50,404,694
06/23/2004,11:18,1060.75,1060.75,1060.50,1060.75,202,97
06/23/2004,11:19,1060.75,1061.00,1060.75,1060.75,508,67
06/23/2004,11:20,1061.00,1061.00,1060.75,1061.00,76,7
06/23/2004,11:21,1061.00,1061.25,1060.75,1061.25,680,37
06/23/2004,11:22,1061.25,1061.50,1061.00,1061.25,1385,277
06/23/2004,11:23,1061.25,1061.50,1061.00,1061.25,464,203
06/23/2004,11:24,1061.25,1061.75,1061.25,1061.75,3053,61
06/23/2004,11:25,1061.75,1062.00,1061.50,1061.75,521,432
06/23/2004,11:26,1061.75,1061.75,1061.00,1061.25,622,1352
06/23/2004,11:27,1061.25,1061.25,1060.75,1060.75,41,1172
06/23/2004,11:28,1061.00,1061.25,1060.75,1060.75,606,234
06/23/2004,11:29,1060.75,1061.00,1060.75,1060.75,45,92
06/23/2004,11:30,1061.00,1061.00,1060.75,1060.75,68,108
06/23/2004,11:31,1061.00,1061.00,1060.75,1060.75,137,36
06/23/2004,11:32,1060.75,1060.75,1060.50,1060.75,58,571
06/23/2004,11:33,1060.75,1060.75,1060.00,1060.25,188,1417
06/23/2004,11:34,1060.25,1060.50,1060.00,1060.50,862,582
06/23/2004,11:35,1060.25,1060.50,1060.25,1060.50,95,82
06/23/2004,11:36,1060.50,1060.50,1060.25,1060.50,76,41
06/23/2004,11:37,1060.50,1060.50,1060.25,1060.50,103,16
06/23/2004,11:38,1060.50,1060.50,1060.00,1060.25,68,818
06/23/2004,11:39,1060.25,1060.75,1060.00,1060.50,1455,553
06/23/2004,11:40,1060.75,1061.00,1060.50,1060.75,330,62
06/23/2004,11:41,1061.00,1061.00,1060.00,1060.00,78,1217
06/23/2004,11:42,1060.00,1060.25,1059.75,1059.75,8,873
06/23/2004,11:43,1059.75,1060.00,1059.75,1059.75,316,287
06/23/2004,11:44,1059.75,1060.00,1059.75,1060.00,135,33
06/23/2004,11:45,1059.75,1060.25,1059.75,1060.00,64,440
06/23/2004,11:46,1060.00,1060.25,1059.75,1060.25,196,3
06/23/2004,11:47,1060.00,1060.50,1060.00,1060.25,638,133
06/23/2004,11:48,1060.25,1060.50,1060.00,1060.50,287,34
06/23/2004,11:49,1060.50,1060.50,1060.25,1060.50,250,4
06/23/2004,11:50,1060.25,1060.50,1060.25,1060.50,456,6
06/23/2004,11:51,1060.25,1060.50,1060.25,1060.50,18,4
06/23/2004,11:52,1060.50,1060.50,1060.25,1060.25,252,38
06/23/2004,11:53,1060.25,1060.50,1060.25,1060.50,152,28
06/23/2004,11:54,1060.50,1061.00,1060.50,1060.75,488,13
06/23/2004,11:55,1061.00,1061.25,1060.75,1061.25,419,243
06/23/2004,11:56,1061.25,1061.25,1060.75,1060.75,122,373
06/23/2004,11:57,1060.75,1061.00,1060.50,1060.75,486,1042
06/23/2004,11:58,1060.75,1061.00,1060.25,1060.25,207,558
06/23/2004,11:59,1060.25,1060.50,1060.00,1060.25,421,604
06/23/2004,12:00,1060.25,1060.50,1060.25,1060.25,82,221
06/23/2004,12:01,1060.50,1060.50,1060.25,1060.50,207,116
06/23/2004,12:02,1060.50,1060.50,1060.25,1060.50,247,6
06/23/2004,12:03,1060.25,1060.50,1060.25,1060.50,100,10
06/23/2004,12:04,1060.50,1060.50,1060.25,1060.50,67,6
06/23/2004,12:05,1060.50,1060.75,1060.25,1060.50,387,140
06/23/2004,12:06,1060.50,1060.50,1060.25,1060.50,251,24
06/23/2004,12:07,1060.75,1060.75,1060.50,1060.75,92,502
06/23/2004,12:08,1060.75,1060.75,1060.75,1060.75,661,0
06/23/2004,12:09,1061.00,1061.00,1060.75,1060.75,27,96
06/23/2004,12:10,1060.75,1061.00,1060.50,1060.50,30,343
06/23/2004,12:11,1060.50,1060.75,1060.50,1060.50,21,9
06/23/2004,12:12,1060.75,1060.75,1060.50,1060.75,19,17
06/23/2004,12:13,1060.75,1060.75,1060.50,1060.75,66,4
06/23/2004,12:14,1060.75,1061.25,1060.50,1061.25,755,15
06/23/2004,12:15,1061.00,1061.50,1061.00,1061.25,797,137
06/23/2004,12:16,1061.25,1061.75,1061.25,1061.50,1045,210
06/23/2004,12:17,1061.50,1061.75,1061.25,1061.25,499,290
06/23/2004,12:18,1061.25,1061.50,1061.00,1061.00,10,947
06/23/2004,12:19,1061.00,1061.50,1061.00,1061.25,285,491
06/23/2004,12:20,1061.25,1061.50,1061.00,1061.25,134,444
06/23/2004,12:21,1061.25,1061.25,1061.00,1061.00,130,147
06/23/2004,12:22,1061.00,1061.25,1060.50,1060.75,57,444
06/23/2004,12:23,1061.00,1061.00,1060.50,1060.50,281,279
06/23/2004,12:24,1060.50,1061.00,1060.50,1060.75,430,17
06/23/2004,12:25,1060.75,1061.00,1060.75,1060.75,60,6
06/23/2004,12:26,1061.00,1061.00,1060.75,1060.75,13,291
06/23/2004,12:27,1060.75,1061.00,1060.75,1060.75,6,175
06/23/2004,12:28,1061.00,1061.00,1060.75,1060.75,85,270
06/23/2004,12:29,1061.00,1061.00,1060.25,1060.25,3,483
06/23/2004,12:30,1060.25,1060.50,1060.25,1060.25,18,80
06/23/2004,12:31,1060.25,1060.50,1060.00,1060.00,51,980
06/23/2004,12:32,1060.00,1060.00,1059.50,1059.75,241,3272
06/23/2004,12:33,1059.75,1060.25,1059.50,1060.25,1139,328
06/23/2004,12:34,1060.25,1060.25,1060.00,1060.00,25,44
06/23/2004,12:35,1060.25,1060.25,1060.00,1060.25,81,31
06/23/2004,12:36,1060.25,1060.25,1060.00,1060.00,102,201
06/23/2004,12:37,1060.25,1060.25,1060.00,1060.00,29,70
06/23/2004,12:38,1060.00,1060.25,1060.00,1060.25,61,427
06/23/2004,12:39,1060.00,1060.25,1060.00,1060.00,5,269
06/23/2004,12:40,1060.25,1060.50,1060.25,1060.50,242,5
06/23/2004,12:41,1060.50,1061.00,1060.50,1060.75,779,574
06/23/2004,12:42,1061.00,1061.00,1060.50,1060.75,58,223
06/23/2004,12:43,1060.50,1061.00,1060.50,1060.75,407,160
06/23/2004,12:44,1060.75,1061.00,1060.75,1060.75,32,115
06/23/2004,12:45,1060.75,1061.00,1060.75,1061.00,180,3
06/23/2004,12:46,1061.00,1061.25,1060.75,1061.00,342,260
06/23/2004,12:47,1061.00,1061.00,1060.75,1060.75,78,130
06/23/2004,12:48,1060.75,1061.25,1060.75,1061.00,246,23
06/23/2004,12:49,1061.00,1061.25,1060.75,1061.00,227,360
06/23/2004,12:50,1060.75,1061.00,1060.75,1060.75,141,369
06/23/2004,12:51,1061.00,1061.25,1061.00,1061.00,127,248
06/23/2004,12:52,1061.25,1061.25,1060.50,1060.75,62,491
06/23/2004,12:53,1060.75,1061.00,1060.50,1060.75,251,77
06/23/2004,12:54,1060.75,1061.00,1060.50,1060.50,527,1096
06/23/2004,12:55,1060.50,1060.50,1060.25,1060.25,390,593
06/23/2004,12:56,1060.25,1060.25,1059.75,1059.75,272,1250
06/23/2004,12:57,1060.00,1060.50,1059.75,1060.25,470,29
06/23/2004,12:58,1060.25,1060.50,1060.25,1060.50,325,5
06/23/2004,12:59,1060.50,1060.50,1060.25,1060.50,54,13
06/23/2004,13:00,1060.25,1060.50,1060.25,1060.25,2,132
06/23/2004,13:01,1060.25,1060.25,1060.00,1060.25,20,453
06/23/2004,13:02,1060.00,1060.25,1060.00,1060.25,37,4
06/23/2004,13:03,1060.25,1060.25,1060.00,1060.25,34,34
06/23/2004,13:04,1060.25,1060.25,1059.75,1059.75,49,955
06/23/2004,13:05,1059.75,1060.00,1059.75,1060.00,342,487
06/23/2004,13:06,1060.00,1060.00,1059.50,1059.50,594,2392
06/23/2004,13:07,1059.50,1060.75,1059.50,1060.50,1801,679
06/23/2004,13:08,1060.75,1060.75,1060.50,1060.75,1354,52
06/23/2004,13:09,1060.50,1060.75,1060.50,1060.75,90,22
06/23/2004,13:10,1060.75,1061.25,1060.50,1061.25,892,26
06/23/2004,13:11,1061.00,1061.50,1061.00,1061.25,1198,314
06/23/2004,13:12,1061.25,1061.75,1061.25,1061.50,617,491
06/23/2004,13:13,1061.50,1062.25,1061.25,1062.00,3387,1055
06/23/2004,13:14,1062.00,1062.50,1061.75,1062.25,2088,1390
06/23/2004,13:15,1062.25,1062.75,1062.00,1062.25,1490,677
06/23/2004,13:16,1062.25,1062.50,1062.00,1062.00,535,489
06/23/2004,13:17,1062.00,1062.25,1061.75,1061.75,273,662
06/23/2004,13:18,1061.75,1062.00,1061.75,1061.75,12,93
06/23/2004,13:19,1061.75,1062.00,1061.75,1061.75,40,99
06/23/2004,13:20,1062.00,1062.00,1061.75,1061.75,9,72
06/23/2004,13:21,1061.75,1062.00,1061.75,1061.75,682,272
06/23/2004,13:22,1062.00,1062.00,1061.50,1062.00,448,1199
06/23/2004,13:23,1061.75,1062.00,1061.75,1061.75,15,365
06/23/2004,13:24,1062.00,1062.25,1061.75,1062.25,287,1216
06/23/2004,13:25,1062.25,1062.50,1062.00,1062.25,267,357
06/23/2004,13:26,1062.25,1062.50,1062.00,1062.25,225,87
06/23/2004,13:27,1062.25,1062.50,1062.00,1062.50,220,32
06/23/2004,13:28,1062.50,1062.75,1062.25,1062.50,600,117
06/23/2004,13:29,1062.50,1062.50,1062.00,1062.00,78,461
06/23/2004,13:30,1062.00,1062.00,1061.50,1061.50,85,1984
06/23/2004,13:31,1061.50,1061.75,1061.25,1061.25,13,382
06/23/2004,13:32,1061.50,1061.50,1061.25,1061.50,238,89
06/23/2004,13:33,1061.50,1061.75,1061.00,1061.25,597,1131
06/23/2004,13:34,1061.00,1061.00,1060.50,1060.50,300,1562
06/23/2004,13:35,1060.75,1061.25,1060.75,1061.00,706,184
06/23/2004,13:36,1061.00,1061.00,1060.50,1060.50,86,626
06/23/2004,13:37,1060.75,1061.25,1060.75,1061.25,315,13
06/23/2004,13:38,1061.25,1061.25,1061.00,1061.25,47,19
06/23/2004,13:39,1061.00,1061.25,1061.00,1061.25,23,445
06/23/2004,13:40,1061.25,1061.75,1061.00,1061.25,849,542
06/23/2004,13:41,1061.00,1061.00,1060.25,1060.50,93,1226
06/23/2004,13:42,1060.75,1061.00,1060.50,1060.75,277,429
06/23/2004,13:43,1060.50,1061.75,1060.50,1061.25,1054,412
06/23/2004,13:44,1061.25,1061.75,1061.00,1061.75,848,199
06/23/2004,13:45,1061.75,1061.75,1061.50,1061.50,52,21
06/23/2004,13:46,1061.50,1061.50,1061.25,1061.50,245,294
06/23/2004,13:47,1061.75,1062.00,1061.50,1061.75,225,399
06/23/2004,13:48,1061.75,1062.00,1061.50,1062.00,1264,38
06/23/2004,13:49,1062.00,1062.50,1062.00,1062.25,749,686
06/23/2004,13:50,1062.25,1062.75,1062.00,1062.25,1565,688
06/23/2004,13:51,1062.00,1063.25,1062.00,1063.00,2514,205
06/23/2004,13:52,1063.00,1063.25,1062.00,1062.00,690,2145
06/23/2004,13:53,1062.00,1062.50,1062.00,1062.25,1139,446
06/23/2004,13:54,1062.50,1062.50,1061.75,1061.75,37,1100
06/23/2004,13:55,1062.00,1062.25,1061.75,1062.25,362,43
06/23/2004,13:56,1062.00,1062.50,1062.00,1062.50,619,31
06/23/2004,13:57,1062.25,1062.50,1062.25,1062.50,491,117
06/23/2004,13:58,1062.50,1062.50,1062.25,1062.25,67,53
06/23/2004,13:59,1062.25,1062.50,1062.25,1062.50,157,42
06/23/2004,14:00,1062.25,1062.75,1062.25,1062.50,629,44
06/23/2004,14:01,1062.75,1063.25,1062.50,1063.00,2151,604
06/23/2004,14:02,1063.00,1063.75,1063.00,1063.50,3288,1429
06/23/2004,14:03,1063.75,1064.25,1063.50,1063.75,2321,1516
06/23/2004,14:04,1063.75,1064.25,1063.50,1064.00,1050,422
06/23/2004,14:05,1064.25,1064.75,1064.25,1064.25,2063,1999
06/23/2004,14:06,1064.50,1064.50,1064.00,1064.25,547,659
06/23/2004,14:07,1064.25,1064.50,1064.25,1064.50,234,319
06/23/2004,14:08,1064.25,1064.75,1064.25,1064.75,923,705
06/23/2004,14:09,1064.50,1064.75,1064.50,1064.50,89,382
06/23/2004,14:10,1064.50,1065.25,1064.50,1064.50,2518,2463
06/23/2004,14:11,1064.50,1064.75,1064.25,1064.25,298,524
06/23/2004,14:12,1064.25,1065.50,1064.25,1065.25,3390,806
06/23/2004,14:13,1065.25,1065.75,1065.00,1065.25,1738,1418
06/23/2004,14:14,1065.25,1065.75,1065.00,1065.75,719,929
06/23/2004,14:15,1065.75,1067.50,1065.50,1067.00,8422,1695
06/23/2004,14:16,1067.00,1067.25,1066.25,1066.50,1483,2080
06/23/2004,14:17,1066.25,1066.75,1066.25,1066.75,1144,976
06/23/2004,14:18,1066.75,1067.00,1066.50,1066.75,1156,856
06/23/2004,14:19,1066.50,1066.75,1066.50,1066.50,1216,221
06/23/2004,14:20,1066.75,1066.75,1066.25,1066.75,1171,1317
06/23/2004,14:21,1066.50,1066.75,1066.50,1066.75,614,229
06/23/2004,14:22,1066.50,1066.75,1066.50,1066.50,961,136
06/23/2004,14:23,1066.75,1066.75,1066.25,1066.50,399,505
06/23/2004,14:24,1066.75,1067.50,1066.50,1067.25,3332,186
06/23/2004,14:25,1067.50,1067.50,1066.75,1067.00,1353,1486
06/23/2004,14:26,1067.00,1067.50,1066.75,1066.75,1064,660
06/23/2004,14:27,1067.00,1067.00,1066.75,1066.75,437,135
06/23/2004,14:28,1067.00,1067.25,1066.75,1066.75,609,1330
06/23/2004,14:29,1066.75,1066.75,1066.50,1066.75,485,294
06/23/2004,14:30,1066.75,1067.25,1066.50,1067.25,1262,698
06/23/2004,14:31,1067.00,1068.25,1067.00,1067.75,4732,1079
06/23/2004,14:32,1067.75,1068.00,1066.75,1067.25,2200,2771
06/23/2004,14:33,1067.50,1067.75,1067.00,1067.00,700,837
06/23/2004,14:34,1067.25,1067.75,1067.00,1067.50,1104,178
06/23/2004,14:35,1067.50,1067.75,1067.25,1067.75,928,46
06/23/2004,14:36,1067.75,1068.00,1067.50,1067.75,1177,1566
06/23/2004,14:37,1067.75,1068.75,1067.75,1068.75,2920,162
06/23/2004,14:38,1068.75,1068.75,1067.75,1068.25,940,2513
06/23/2004,14:39,1068.00,1068.50,1068.00,1068.25,909,1001
06/23/2004,14:40,1068.25,1069.25,1068.25,1069.00,3491,2403
06/23/2004,14:41,1068.75,1069.50,1068.75,1069.25,2778,1020
06/23/2004,14:42,1069.50,1070.00,1069.25,1070.00,3318,1526
06/23/2004,14:43,1070.00,1070.25,1069.50,1069.75,2504,2263
06/23/2004,14:44,1069.75,1070.00,1069.50,1069.75,368,892
06/23/2004,14:45,1069.50,1070.00,1069.50,1070.00,1695,982
06/23/2004,14:46,1069.75,1070.00,1069.25,1069.50,465,1328
06/23/2004,14:47,1069.50,1069.75,1069.25,1069.50,932,1027
06/23/2004,14:48,1069.50,1070.25,1069.50,1070.25,2929,807
06/23/2004,14:49,1070.25,1070.50,1069.75,1070.00,2147,2292
06/23/2004,14:50,1070.00,1070.25,1069.75,1070.25,868,739
06/23/2004,14:51,1070.00,1070.75,1069.75,1070.50,2619,1638
06/23/2004,14:52,1070.25,1070.75,1070.25,1070.50,1481,816
06/23/2004,14:53,1070.75,1071.00,1070.25,1070.75,2978,1654
06/23/2004,14:54,1070.75,1070.75,1070.25,1070.25,490,1455
06/23/2004,14:55,1070.25,1070.75,1070.25,1070.25,691,1047
06/23/2004,14:56,1070.50,1070.50,1070.00,1070.00,324,1964
06/23/2004,14:57,1070.25,1070.25,1069.75,1069.75,76,1420
06/23/2004,14:58,1069.75,1069.75,1069.25,1069.75,951,1748
06/23/2004,14:59,1069.75,1070.00,1069.25,1069.75,2908,1896
06/23/2004,15:00,1069.75,1070.00,1069.25,1069.75,2287,2501
06/23/2004,15:01,1069.50,1070.00,1069.50,1069.75,3151,1134
06/23/2004,15:02,1070.00,1070.00,1069.75,1070.00,307,601
06/23/2004,15:03,1069.75,1070.50,1069.75,1070.25,3205,446
06/23/2004,15:04,1070.50,1070.50,1070.00,1070.50,1401,844
06/23/2004,15:05,1070.25,1070.50,1070.00,1070.50,202,887
06/23/2004,15:06,1070.25,1070.50,1070.25,1070.50,134,193
06/23/2004,15:07,1070.50,1070.75,1070.25,1070.50,904,451
06/23/2004,15:08,1070.50,1070.75,1070.25,1070.75,549,487
06/23/2004,15:09,1070.75,1070.75,1070.25,1070.50,338,1155
06/23/2004,15:10,1070.50,1070.75,1070.50,1070.50,500,1561
06/23/2004,15:11,1070.50,1070.75,1070.25,1070.50,887,1414
06/23/2004,15:12,1070.50,1070.75,1070.25,1070.75,620,628
06/23/2004,15:13,1070.50,1070.75,1070.50,1070.75,256,453
06/23/2004,15:14,1070.75,1071.00,1070.25,1070.50,1195,1804
06/23/2004,15:15,1070.50,1070.50,1069.75,1070.00,1521,2967
06/23/2004,15:16,1070.25,1070.25,1070.00,1070.25,21,12
06/23/2004,15:31,1069.75,1070.00,1069.50,1069.75,132,126
06/23/2004,15:32,1069.75,1069.75,1069.50,1069.75,13,2
06/23/2004,15:33,1069.75,1069.75,1069.75,1069.75,40,0
06/23/2004,15:34,1069.75,1069.75,1069.75,1069.75,76,0
06/23/2004,15:35,1069.75,1070.00,1069.75,1070.00,5,4
06/23/2004,15:36,1069.75,1070.00,1069.75,1070.00,2,34
06/23/2004,15:37,1070.00,1070.00,1069.75,1069.75,5,2
06/23/2004,15:38,1070.00,1070.00,1070.00,1070.00,5,0
06/23/2004,15:39,1070.00,1070.25,1070.00,1070.25,251,0
06/23/2004,15:40,1070.00,1070.25,1070.00,1070.00,18,74
06/23/2004,15:41,1070.00,1070.00,1069.75,1069.75,0,4
06/23/2004,15:42,1069.75,1070.00,1069.75,1070.00,1,1
06/23/2004,15:43,1069.75,1070.00,1069.75,1070.00,10,3
06/23/2004,15:44,1070.00,1070.00,1070.00,1070.00,29,0
06/23/2004,15:45,1070.00,1070.00,1070.00,1070.00,3,0
06/23/2004,15:47,1069.75,1070.00,1069.75,1070.00,35,1
06/23/2004,15:48,1070.00,1070.00,1069.75,1069.75,13,3
06/23/2004,15:49,1069.75,1069.75,1069.75,1069.75,0,1
06/23/2004,15:50,1069.75,1070.00,1069.75,1070.00,17,3
06/23/2004,15:51,1070.00,1070.00,1070.00,1070.00,4,0
06/23/2004,15:52,1070.00,1070.00,1069.75,1069.75,4,15
06/23/2004,15:53,1069.75,1070.00,1069.75,1069.75,6,16
06/23/2004,15:54,1069.75,1069.75,1069.75,1069.75,0,1
06/23/2004,15:55,1070.00,1070.00,1069.75,1070.00,12,9
06/23/2004,15:56,1070.00,1070.00,1069.75,1069.75,1,5
06/23/2004,15:57,1069.75,1069.75,1069.75,1069.75,0,2
06/23/2004,15:59,1069.75,1069.75,1069.75,1069.75,0,2
06/23/2004,16:00,1070.00,1070.00,1069.75,1069.75,5,78
06/23/2004,17:01,1069.25,1069.25,1069.25,1069.25,0,49
06/23/2004,17:03,1069.00,1069.00,1069.00,1069.00,0,32
06/23/2004,17:04,1069.25,1069.25,1068.75,1068.75,50,60
06/23/2004,17:05,1069.00,1069.00,1068.75,1069.00,6,2
06/23/2004,17:06,1068.75,1069.00,1068.75,1069.00,2,104
06/23/2004,17:07,1068.75,1068.75,1068.50,1068.75,7,2
06/23/2004,17:08,1069.00,1069.00,1068.75,1069.00,46,1
06/23/2004,17:09,1069.00,1069.25,1069.00,1069.25,3,0
06/23/2004,17:10,1069.00,1069.00,1068.75,1068.75,0,12
06/23/2004,17:13,1068.75,1068.75,1068.75,1068.75,0,114
06/23/2004,17:14,1068.75,1068.75,1068.75,1068.75,0,4
06/23/2004,17:15,1068.75,1068.75,1068.75,1068.75,0,4
06/23/2004,17:16,1068.75,1068.75,1068.75,1068.75,0,11
06/23/2004,17:18,1068.75,1068.75,1068.75,1068.75,0,2
06/23/2004,17:19,1068.75,1069.00,1068.75,1069.00,1,8
06/23/2004,17:20,1068.75,1068.75,1068.75,1068.75,0,6
06/23/2004,17:21,1068.75,1068.75,1068.75,1068.75,0,7
06/23/2004,17:22,1069.00,1069.00,1069.00,1069.00,22,0
06/23/2004,17:23,1069.00,1069.00,1069.00,1069.00,1,0
06/23/2004,17:24,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,17:27,1069.25,1069.25,1069.25,1069.25,2,0
06/23/2004,17:28,1069.25,1069.25,1069.25,1069.25,4,0
06/23/2004,17:32,1069.00,1069.00,1068.75,1068.75,0,6
06/23/2004,17:33,1069.00,1069.00,1069.00,1069.00,10,0
06/23/2004,17:34,1069.00,1069.00,1069.00,1069.00,3,0
06/23/2004,17:35,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,17:37,1069.00,1069.00,1069.00,1069.00,1,0
06/23/2004,17:39,1069.00,1069.00,1069.00,1069.00,10,0
06/23/2004,17:41,1069.00,1069.00,1069.00,1069.00,6,0
06/23/2004,17:42,1069.00,1069.00,1069.00,1069.00,17,0
06/23/2004,17:43,1069.00,1069.00,1068.75,1068.75,7,1
06/23/2004,17:44,1069.00,1069.00,1069.00,1069.00,1,0
06/23/2004,17:46,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,17:47,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,17:49,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,17:50,1068.75,1069.00,1068.75,1069.00,1,4
06/23/2004,17:51,1069.00,1069.00,1069.00,1069.00,5,0
06/23/2004,17:53,1069.00,1069.00,1069.00,1069.00,1,0
06/23/2004,17:54,1068.75,1069.00,1068.75,1069.00,5,2
06/23/2004,17:56,1069.00,1069.00,1069.00,1069.00,1,0
06/23/2004,17:57,1069.00,1069.00,1069.00,1069.00,1,0
06/23/2004,17:58,1068.75,1068.75,1068.75,1068.75,0,18
06/23/2004,18:01,1069.00,1069.00,1069.00,1069.00,2,0
06/23/2004,18:03,1069.00,1069.00,1069.00,1069.00,2,0
06/23/2004,18:04,1069.00,1069.00,1069.00,1069.00,1,0
06/23/2004,18:05,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,18:10,1069.00,1069.00,1069.00,1069.00,5,0
06/23/2004,18:11,1069.00,1069.00,1069.00,1069.00,24,0
06/23/2004,18:13,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,18:15,1069.25,1069.25,1069.25,1069.25,23,0
06/23/2004,18:16,1069.50,1069.50,1069.25,1069.25,2,5
06/23/2004,18:17,1069.50,1069.50,1069.50,1069.50,15,0
06/23/2004,18:20,1069.25,1069.25,1069.25,1069.25,0,1
06/23/2004,18:22,1069.25,1069.25,1069.25,1069.25,0,1
06/23/2004,18:23,1069.25,1069.25,1069.25,1069.25,0,6
06/23/2004,18:26,1069.00,1069.00,1069.00,1069.00,0,1
06/23/2004,18:28,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,18:32,1069.25,1069.25,1069.00,1069.00,10,8
06/23/2004,18:43,1069.25,1069.50,1069.25,1069.50,52,0
06/23/2004,18:44,1069.25,1069.25,1069.25,1069.25,0,4
06/23/2004,18:46,1069.25,1069.25,1069.25,1069.25,0,4
06/23/2004,18:47,1069.25,1069.50,1069.25,1069.25,1,3
06/23/2004,18:49,1069.50,1069.50,1069.50,1069.50,1,0
06/23/2004,18:50,1069.25,1069.25,1069.25,1069.25,0,2
06/23/2004,18:51,1069.25,1069.25,1069.25,1069.25,0,1
06/23/2004,18:52,1069.25,1069.25,1069.25,1069.25,0,8
06/23/2004,18:53,1069.00,1069.00,1069.00,1069.00,0,3
06/23/2004,18:54,1069.25,1069.25,1069.25,1069.25,2,0
06/23/2004,18:57,1069.25,1069.25,1069.25,1069.25,2,0
06/23/2004,18:58,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,18:59,1069.25,1069.50,1069.25,1069.50,4,0
06/23/2004,19:00,1069.25,1069.25,1069.00,1069.00,0,4
06/23/2004,19:07,1069.25,1069.25,1069.25,1069.25,2,0
06/23/2004,19:08,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,19:09,1069.25,1069.25,1069.25,1069.25,6,0
06/23/2004,19:12,1069.25,1069.25,1069.25,1069.25,3,0
06/23/2004,19:14,1069.00,1069.00,1069.00,1069.00,0,1
06/23/2004,19:16,1069.00,1069.00,1069.00,1069.00,0,16
06/23/2004,19:17,1069.00,1069.00,1069.00,1069.00,0,5
06/23/2004,19:20,1069.00,1069.00,1069.00,1069.00,0,1
06/23/2004,19:28,1069.25,1069.25,1069.25,1069.25,5,0
06/23/2004,19:29,1069.25,1069.25,1069.25,1069.25,2,0
06/23/2004,19:30,1069.00,1069.00,1069.00,1069.00,0,44
06/23/2004,19:31,1069.00,1069.00,1069.00,1069.00,0,4
06/23/2004,19:32,1069.00,1069.00,1069.00,1069.00,0,3
06/23/2004,19:33,1068.75,1069.00,1068.75,1069.00,5,1
06/23/2004,19:36,1068.75,1068.75,1068.75,1068.75,0,3
06/23/2004,19:39,1069.00,1069.00,1068.75,1069.00,2,1
06/23/2004,19:40,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,19:43,1068.75,1069.00,1068.75,1069.00,2,2
06/23/2004,19:47,1069.00,1069.00,1069.00,1069.00,2,0
06/23/2004,19:50,1069.00,1069.00,1069.00,1069.00,5,0
06/23/2004,19:51,1069.00,1069.00,1069.00,1069.00,6,0
06/23/2004,19:52,1069.00,1069.00,1069.00,1069.00,6,0
06/23/2004,19:55,1069.00,1069.00,1069.00,1069.00,20,0
06/23/2004,19:57,1068.75,1068.75,1068.75,1068.75,0,3
06/23/2004,20:00,1068.75,1069.00,1068.75,1069.00,1,13
06/23/2004,20:02,1068.75,1068.75,1068.75,1068.75,0,2
06/23/2004,20:08,1069.00,1069.00,1068.75,1069.00,16,6
06/23/2004,20:09,1069.00,1069.00,1069.00,1069.00,10,0
06/23/2004,20:15,1068.75,1068.75,1068.75,1068.75,0,10
06/23/2004,20:16,1069.00,1069.00,1069.00,1069.00,1,0
06/23/2004,20:18,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,20:22,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,20:24,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,20:25,1068.75,1068.75,1068.75,1068.75,0,19
06/23/2004,20:32,1068.75,1069.00,1068.75,1068.75,1,4
06/23/2004,20:34,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,20:35,1068.75,1068.75,1068.75,1068.75,0,2
06/23/2004,20:37,1068.75,1069.00,1068.75,1069.00,5,175
06/23/2004,20:38,1068.75,1068.75,1068.75,1068.75,0,65
06/23/2004,20:39,1068.75,1069.00,1068.75,1068.75,2,11
06/23/2004,20:40,1068.75,1068.75,1068.75,1068.75,0,14
06/23/2004,20:45,1068.75,1068.75,1068.75,1068.75,0,71
06/23/2004,20:46,1068.75,1068.75,1068.75,1068.75,0,107
06/23/2004,20:47,1068.75,1068.75,1068.75,1068.75,0,109
06/23/2004,20:48,1068.75,1068.75,1068.75,1068.75,0,10
06/23/2004,20:50,1068.75,1068.75,1068.75,1068.75,0,1
06/23/2004,20:53,1069.00,1069.00,1069.00,1069.00,50,0
06/23/2004,20:57,1069.00,1069.00,1069.00,1069.00,2,0
06/23/2004,20:58,1069.00,1069.00,1069.00,1069.00,5,0
06/23/2004,20:59,1069.00,1069.00,1069.00,1069.00,1,0
06/23/2004,21:00,1069.00,1069.00,1069.00,1069.00,5,0
06/23/2004,21:01,1068.75,1068.75,1068.75,1068.75,0,2
06/23/2004,21:02,1068.75,1068.75,1068.75,1068.75,0,9
06/23/2004,21:03,1068.75,1069.00,1068.75,1069.00,1,1
06/23/2004,21:04,1069.00,1069.00,1068.75,1069.00,4,2
06/23/2004,21:09,1069.00,1069.00,1069.00,1069.00,10,0
06/23/2004,21:10,1069.00,1069.00,1068.75,1068.75,1,2
06/23/2004,21:20,1068.75,1068.75,1068.75,1068.75,0,4
06/23/2004,21:24,1069.00,1069.00,1069.00,1069.00,50,0
06/23/2004,21:25,1069.00,1069.00,1069.00,1069.00,6,0
06/23/2004,21:27,1069.00,1069.00,1069.00,1069.00,1,0
06/23/2004,21:28,1069.00,1069.00,1069.00,1069.00,1,0
06/23/2004,21:30,1069.00,1069.00,1069.00,1069.00,3,0
06/23/2004,21:31,1069.00,1069.00,1069.00,1069.00,20,0
06/23/2004,21:32,1069.25,1069.25,1069.25,1069.25,4,0
06/23/2004,21:33,1069.00,1069.25,1069.00,1069.25,1,19
06/23/2004,21:34,1069.00,1069.00,1069.00,1069.00,0,37
06/23/2004,21:35,1069.00,1069.00,1069.00,1069.00,0,1
06/23/2004,21:37,1069.00,1069.00,1069.00,1069.00,0,20
06/23/2004,21:42,1069.00,1069.00,1069.00,1069.00,0,25
06/23/2004,21:44,1069.00,1069.00,1069.00,1069.00,0,3
06/23/2004,21:45,1069.00,1069.00,1069.00,1069.00,0,1
06/23/2004,21:46,1069.00,1069.00,1069.00,1069.00,0,2
06/23/2004,21:47,1069.00,1069.00,1069.00,1069.00,0,2
06/23/2004,21:54,1069.00,1069.00,1069.00,1069.00,0,11
06/23/2004,21:55,1069.00,1069.00,1069.00,1069.00,0,15
06/23/2004,21:57,1069.00,1069.00,1069.00,1069.00,0,17
06/23/2004,22:00,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,22:01,1069.25,1069.25,1069.25,1069.25,2,0
06/23/2004,22:02,1069.25,1069.25,1069.25,1069.25,41,0
06/23/2004,22:03,1069.25,1069.25,1069.25,1069.25,10,0
06/23/2004,22:04,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,22:13,1069.25,1069.25,1069.25,1069.25,2,0
06/23/2004,22:16,1069.25,1069.25,1069.25,1069.25,9,0
06/23/2004,22:17,1069.00,1069.00,1069.00,1069.00,0,1
06/23/2004,22:18,1069.25,1069.25,1069.25,1069.25,8,0
06/23/2004,22:19,1069.25,1069.25,1069.25,1069.25,14,0
06/23/2004,22:20,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,22:23,1069.25,1069.25,1069.25,1069.25,50,0
06/23/2004,22:24,1069.25,1069.25,1069.25,1069.25,2,0
06/23/2004,22:25,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,22:26,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,22:27,1069.25,1069.25,1069.25,1069.25,4,0
06/23/2004,22:28,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,22:37,1069.25,1069.25,1069.25,1069.25,10,0
06/23/2004,22:38,1069.25,1069.25,1069.25,1069.25,3,0
06/23/2004,22:40,1069.25,1069.25,1069.25,1069.25,10,0
06/23/2004,22:42,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,22:50,1069.25,1069.25,1069.25,1069.25,2,0
06/23/2004,22:51,1069.00,1069.00,1069.00,1069.00,0,1
06/23/2004,22:53,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,23:00,1069.00,1069.00,1069.00,1069.00,0,1
06/23/2004,23:01,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,23:06,1069.25,1069.25,1069.25,1069.25,1,0
06/23/2004,23:12,1069.25,1069.25,1069.25,1069.25,18,0
06/23/2004,23:13,1069.25,1069.50,1069.25,1069.25,33,19
06/23/2004,23:14,1069.25,1069.25,1069.25,1069.25,0,9
06/23/2004,23:16,1069.25,1069.25,1069.25,1069.25,0,3
06/23/2004,23:18,1069.25,1069.25,1069.25,1069.25,0,1
06/23/2004,23:21,1069.25,1069.25,1069.25,1069.25,0,2
06/23/2004,23:24,1069.25,1069.25,1069.25,1069.25,0,23
06/23/2004,23:25,1069.25,1069.25,1069.00,1069.00,0,20
06/23/2004,23:26,1069.25,1069.25,1069.25,1069.25,60,0
06/23/2004,23:27,1069.25,1069.25,1069.25,1069.25,15,0
06/23/2004,23:30,1069.00,1069.00,1069.00,1069.00,0,21
06/23/2004,23:31,1069.00,1069.25,1069.00,1069.25,173,5
06/23/2004,23:35,1069.50,1069.50,1069.50,1069.50,130,0
06/23/2004,23:36,1069.50,1069.50,1069.50,1069.50,6,0
06/23/2004,23:37,1069.50,1069.50,1069.50,1069.50,2,0
06/23/2004,23:38,1069.50,1069.50,1069.50,1069.50,50,0
06/23/2004,23:39,1069.50,1069.50,1069.50,1069.50,7,0
06/23/2004,23:44,1069.50,1069.50,1069.50,1069.50,1,0
06/23/2004,23:46,1069.50,1069.50,1069.50,1069.50,4,0
06/23/2004,23:47,1069.50,1069.50,1069.50,1069.50,1,0
06/23/2004,23:52,1069.25,1069.25,1069.25,1069.25,0,22
06/23/2004,23:53,1069.25,1069.50,1069.25,1069.25,12,23
06/23/2004,23:58,1069.25,1069.25,1069.25,1069.25,0,17
06/24/2004,00:01,1069.00,1069.00,1069.00,1069.00,0,34
06/24/2004,00:02,1069.00,1069.00,1069.00,1069.00,0,12
06/24/2004,00:03,1069.00,1069.00,1069.00,1069.00,0,1
06/24/2004,00:06,1069.00,1069.00,1069.00,1069.00,0,42
06/24/2004,00:07,1069.00,1069.00,1069.00,1069.00,0,1
06/24/2004,00:10,1069.00,1069.00,1069.00,1069.00,0,1
06/24/2004,00:11,1069.00,1069.00,1069.00,1069.00,0,1
06/24/2004,00:27,1068.75,1068.75,1068.75,1068.75,0,8
06/24/2004,00:31,1069.00,1069.00,1069.00,1069.00,6,0
06/24/2004,00:32,1069.00,1069.00,1069.00,1069.00,1,0
06/24/2004,00:33,1069.00,1069.00,1069.00,1069.00,1,0
06/24/2004,00:35,1069.00,1069.00,1069.00,1069.00,3,0
06/24/2004,00:36,1068.75,1068.75,1068.75,1068.75,0,3
06/24/2004,00:41,1068.75,1068.75,1068.75,1068.75,0,2
06/24/2004,00:42,1069.00,1069.00,1069.00,1069.00,1,0
06/24/2004,00:43,1068.75,1068.75,1068.75,1068.75,0,2
06/24/2004,00:47,1069.00,1069.00,1069.00,1069.00,2,0
06/24/2004,00:48,1069.00,1069.00,1069.00,1069.00,2,0
06/24/2004,00:49,1069.00,1069.00,1069.00,1069.00,1,0
06/24/2004,00:50,1069.00,1069.00,1069.00,1069.00,1,0
06/24/2004,00:54,1069.00,1069.00,1069.00,1069.00,2,0
06/24/2004,00:55,1069.00,1069.00,1069.00,1069.00,16,0
06/24/2004,00:56,1069.00,1069.00,1069.00,1069.00,26,0
06/24/2004,00:57,1069.00,1069.00,1069.00,1069.00,19,0
06/24/2004,00:59,1068.75,1068.75,1068.75,1068.75,0,5
06/24/2004,01:02,1069.00,1069.00,1069.00,1069.00,3,0
06/24/2004,01:07,1069.00,1069.00,1069.00,1069.00,10,0
06/24/2004,01:08,1068.75,1068.75,1068.75,1068.75,0,104
06/24/2004,01:09,1068.50,1068.75,1068.50,1068.75,7,1
06/24/2004,01:10,1068.75,1068.75,1068.50,1068.50,6,10
06/24/2004,01:11,1068.75,1068.75,1068.75,1068.75,16,0
06/24/2004,01:12,1068.75,1068.75,1068.75,1068.75,4,0
06/24/2004,01:13,1068.75,1068.75,1068.75,1068.75,10,0
06/24/2004,01:14,1068.75,1068.75,1068.75,1068.75,1,0
06/24/2004,01:15,1068.75,1068.75,1068.75,1068.75,4,0
06/24/2004,01:16,1068.75,1068.75,1068.75,1068.75,1,0
06/24/2004,01:20,1068.75,1068.75,1068.75,1068.75,10,0
06/24/2004,01:21,1068.75,1068.75,1068.75,1068.75,21,0
06/24/2004,01:22,1068.75,1068.75,1068.75,1068.75,5,0
06/24/2004,01:29,1068.50,1068.50,1068.50,1068.50,0,10
06/24/2004,01:30,1068.75,1068.75,1068.75,1068.75,1,0
06/24/2004,01:31,1068.75,1068.75,1068.75,1068.75,3,0
06/24/2004,01:33,1068.75,1068.75,1068.75,1068.75,10,0
06/24/2004,01:34,1068.75,1068.75,1068.75,1068.75,112,0
06/24/2004,01:35,1068.75,1068.75,1068.75,1068.75,5,0
06/24/2004,01:41,1068.50,1068.50,1068.25,1068.25,0,75
06/24/2004,01:43,1068.25,1068.50,1068.25,1068.50,46,5
06/24/2004,01:45,1068.50,1068.50,1068.50,1068.50,26,0
06/24/2004,01:46,1068.50,1068.50,1068.50,1068.50,8,0
06/24/2004,01:47,1068.50,1068.50,1068.50,1068.50,4,0
06/24/2004,01:48,1068.50,1068.50,1068.50,1068.50,5,0
06/24/2004,01:49,1068.50,1068.50,1068.50,1068.50,6,0
06/24/2004,01:52,1068.50,1068.50,1068.50,1068.50,2,0
06/24/2004,01:53,1068.50,1068.50,1068.50,1068.50,65,0
06/24/2004,01:54,1068.50,1068.50,1068.50,1068.50,3,0
06/24/2004,01:56,1068.50,1068.50,1068.25,1068.50,97,50
06/24/2004,01:57,1068.50,1068.50,1068.50,1068.50,183,0
06/24/2004,01:58,1068.50,1068.75,1068.50,1068.75,128,0
06/24/2004,01:59,1068.75,1069.00,1068.75,1068.75,14,100
06/24/2004,02:00,1068.75,1068.75,1068.75,1068.75,0,73
06/24/2004,02:01,1068.75,1068.75,1068.50,1068.50,0,54
06/24/2004,02:02,1068.50,1068.75,1068.50,1068.75,26,3
06/24/2004,02:03,1068.75,1069.00,1068.75,1069.00,80,20
06/24/2004,02:04,1069.00,1069.00,1069.00,1069.00,54,0
06/24/2004,02:05,1069.00,1069.00,1069.00,1069.00,52,0
06/24/2004,02:06,1068.75,1068.75,1068.75,1068.75,0,81
06/24/2004,02:07,1068.50,1068.50,1068.50,1068.50,0,2
06/24/2004,02:08,1068.50,1068.50,1068.50,1068.50,0,75
06/24/2004,02:09,1068.25,1068.50,1068.25,1068.25,27,71
06/24/2004,02:10,1068.50,1068.50,1068.25,1068.50,14,4
06/24/2004,02:11,1068.50,1068.75,1068.50,1068.50,2,7
06/24/2004,02:12,1068.25,1068.50,1068.25,1068.50,20,10
06/24/2004,02:13,1068.50,1068.50,1068.50,1068.50,20,0
06/24/2004,02:15,1068.50,1068.75,1068.50,1068.75,40,0
06/24/2004,02:16,1068.75,1068.75,1068.75,1068.75,112,0
06/24/2004,02:17,1068.75,1068.75,1068.50,1068.50,2,1
06/24/2004,02:18,1068.75,1068.75,1068.50,1068.50,10,1
06/24/2004,02:19,1068.75,1069.00,1068.75,1069.00,32,0
06/24/2004,02:20,1069.00,1069.00,1069.00,1069.00,97,0
06/24/2004,02:21,1069.25,1069.50,1069.25,1069.25,133,2
06/24/2004,02:22,1069.25,1069.50,1069.25,1069.25,4,59
06/24/2004,02:23,1069.00,1069.25,1069.00,1069.00,3,22
06/24/2004,02:24,1069.00,1069.00,1069.00,1069.00,0,13
06/24/2004,02:25,1069.00,1069.00,1069.00,1069.00,0,82
06/24/2004,02:27,1069.00,1069.00,1069.00,1069.00,0,7
06/24/2004,02:28,1069.00,1069.00,1069.00,1069.00,0,79
06/24/2004,02:29,1069.25,1069.25,1069.25,1069.25,1,0
06/24/2004,02:30,1069.25,1069.25,1069.00,1069.25,37,1
06/24/2004,02:31,1069.00,1069.00,1069.00,1069.00,0,6
06/24/2004,02:32,1069.25,1069.25,1069.25,1069.25,30,0
06/24/2004,02:33,1069.25,1069.25,1069.00,1069.25,128,3
06/24/2004,02:34,1069.25,1069.25,1069.25,1069.25,6,0
06/24/2004,02:35,1069.25,1069.25,1069.25,1069.25,1,0
06/24/2004,02:37,1069.25,1069.25,1069.25,1069.25,59,0
06/24/2004,02:39,1069.00,1069.25,1069.00,1069.25,2,24
06/24/2004,02:40,1069.00,1069.25,1069.00,1069.25,29,3
06/24/2004,02:41,1069.00,1069.00,1069.00,1069.00,0,47
06/24/2004,02:42,1069.00,1069.00,1068.75,1068.75,0,17
06/24/2004,02:44,1068.75,1069.00,1068.75,1069.00,3,10
06/24/2004,02:45,1068.75,1069.00,1068.75,1069.00,5,10
06/24/2004,02:46,1069.00,1069.00,1068.75,1069.00,17,20
06/24/2004,02:47,1068.75,1068.75,1068.75,1068.75,0,1
06/24/2004,02:48,1068.75,1069.00,1068.75,1069.00,21,24
06/24/2004,02:49,1069.00,1069.00,1068.75,1068.75,25,30
06/24/2004,02:50,1068.75,1069.00,1068.75,1069.00,57,11
06/24/2004,02:51,1069.00,1069.25,1069.00,1069.25,2,0
06/24/2004,02:52,1069.25,1069.25,1069.25,1069.25,27,0
06/24/2004,02:53,1069.25,1069.25,1069.25,1069.25,59,0
06/24/2004,02:54,1069.25,1069.25,1069.25,1069.25,1,0
06/24/2004,02:57,1069.25,1069.50,1069.25,1069.50,59,0
06/24/2004,02:58,1069.25,1069.25,1069.25,1069.25,0,15
06/24/2004,02:59,1069.00,1069.25,1069.00,1069.25,5,6
06/24/2004,03:00,1069.25,1069.25,1069.25,1069.25,17,0
06/24/2004,03:01,1069.50,1069.50,1069.50,1069.50,1,0
06/24/2004,03:02,1069.25,1069.50,1069.25,1069.50,9,10
06/24/2004,03:03,1069.50,1069.50,1069.50,1069.50,4,0
06/24/2004,03:04,1069.50,1069.50,1069.50,1069.50,14,0
06/24/2004,03:05,1069.50,1069.50,1069.50,1069.50,86,0
06/24/2004,03:06,1069.50,1069.50,1069.50,1069.50,34,0
06/24/2004,03:07,1069.50,1069.50,1069.50,1069.50,43,0
06/24/2004,03:09,1069.25,1069.25,1069.25,1069.25,0,33
06/24/2004,03:10,1069.25,1069.25,1069.25,1069.25,0,50
06/24/2004,03:11,1069.00,1069.25,1068.75,1069.25,79,117
06/24/2004,03:12,1068.75,1068.75,1068.75,1068.75,0,22
06/24/2004,03:13,1069.00,1069.00,1069.00,1069.00,5,0
06/24/2004,03:14,1069.25,1069.25,1069.25,1069.25,20,0
06/24/2004,03:15,1069.25,1069.25,1069.00,1069.00,7,1
06/24/2004,03:16,1069.00,1069.00,1069.00,1069.00,0,1
06/24/2004,03:17,1069.00,1069.00,1068.75,1069.00,7,50
06/24/2004,03:18,1069.25,1069.25,1068.75,1068.75,33,125
06/24/2004,03:19,1068.75,1068.75,1068.50,1068.75,24,82
06/24/2004,03:20,1068.75,1068.75,1068.75,1068.75,5,0
06/24/2004,03:21,1068.75,1068.75,1068.50,1068.50,42,5
06/24/2004,03:23,1068.75,1068.75,1068.25,1068.25,1,129
06/24/2004,03:24,1068.25,1068.25,1067.75,1067.75,19,465
06/24/2004,03:25,1067.75,1068.25,1067.75,1068.25,63,287
06/24/2004,03:26,1068.25,1068.50,1068.00,1068.00,11,162
06/24/2004,03:27,1068.00,1068.00,1067.50,1067.75,1,155
06/24/2004,03:29,1067.75,1068.00,1067.50,1067.75,64,3
06/24/2004,03:30,1068.00,1068.00,1067.75,1067.75,63,32
06/24/2004,03:31,1068.00,1068.00,1067.75,1067.75,6,46
06/24/2004,03:32,1067.75,1067.75,1067.50,1067.75,22,5
06/24/2004,03:33,1068.00,1068.00,1068.00,1068.00,20,0
06/24/2004,03:34,1068.00,1068.00,1067.75,1068.00,29,2
06/24/2004,03:35,1068.25,1068.25,1068.25,1068.25,48,0
06/24/2004,03:36,1068.25,1068.50,1068.25,1068.50,26,0
06/24/2004,03:37,1068.25,1068.25,1068.25,1068.25,0,31
06/24/2004,03:38,1068.25,1068.25,1068.00,1068.00,0,21
06/24/2004,03:41,1068.25,1068.25,1068.25,1068.25,5,0
06/24/2004,03:42,1068.00,1068.00,1068.00,1068.00,0,64
06/24/2004,03:43,1068.00,1068.00,1068.00,1068.00,0,1
06/24/2004,03:44,1068.00,1068.00,1068.00,1068.00,0,29
06/24/2004,03:46,1068.00,1068.00,1068.00,1068.00,0,10
06/24/2004,03:47,1068.25,1068.25,1068.25,1068.25,35,0
06/24/2004,03:48,1068.00,1068.25,1068.00,1068.25,17,1
06/24/2004,03:50,1068.25,1068.25,1068.25,1068.25,10,0
06/24/2004,03:51,1068.50,1068.50,1068.50,1068.50,11,0
06/24/2004,03:52,1068.25,1068.25,1068.25,1068.25,0,17
06/24/2004,03:53,1068.50,1068.50,1068.50,1068.50,5,0
06/24/2004,03:54,1068.25,1068.50,1068.25,1068.50,15,3
06/24/2004,03:55,1068.75,1068.75,1068.50,1068.75,60,1
06/24/2004,03:56,1068.75,1068.75,1068.75,1068.75,3,0
06/24/2004,03:57,1068.75,1068.75,1068.75,1068.75,1,0
06/24/2004,03:58,1068.75,1068.75,1068.75,1068.75,16,0
06/24/2004,03:59,1068.50,1068.50,1068.00,1068.00,1,188
06/24/2004,04:00,1068.00,1068.00,1067.75,1067.75,16,107
06/24/2004,04:01,1068.00,1068.00,1068.00,1068.00,42,0
06/24/2004,04:03,1068.00,1068.00,1068.00,1068.00,116,0
06/24/2004,04:04,1068.00,1068.00,1068.00,1068.00,87,0
06/24/2004,04:05,1068.00,1068.25,1068.00,1068.25,43,10
06/24/2004,04:06,1068.25,1068.25,1068.25,1068.25,5,0
06/24/2004,04:07,1068.25,1068.25,1068.25,1068.25,7,0
06/24/2004,04:08,1068.25,1068.50,1068.25,1068.50,23,0
06/24/2004,04:09,1068.25,1068.25,1068.25,1068.25,0,6
06/24/2004,04:10,1068.25,1068.25,1068.25,1068.25,0,2
06/24/2004,04:11,1068.00,1068.00,1068.00,1068.00,0,61
06/24/2004,04:12,1068.00,1068.00,1068.00,1068.00,0,5
06/24/2004,04:13,1068.00,1068.25,1068.00,1068.25,1,6
06/24/2004,04:14,1068.00,1068.00,1068.00,1068.00,0,1
06/24/2004,04:15,1068.00,1068.00,1068.00,1068.00,0,5
06/24/2004,04:16,1068.25,1068.25,1068.25,1068.25,10,0
06/24/2004,04:17,1068.25,1068.25,1068.25,1068.25,14,0
06/24/2004,04:18,1068.25,1068.25,1068.00,1068.25,38,1
06/24/2004,04:20,1068.25,1068.25,1068.00,1068.00,3,1
06/24/2004,04:21,1068.00,1068.00,1068.00,1068.00,0,6
06/24/2004,04:22,1068.00,1068.25,1068.00,1068.25,1,1
06/24/2004,04:24,1068.00,1068.00,1068.00,1068.00,0,10
06/24/2004,04:25,1068.00,1068.25,1068.00,1068.25,2,1
06/24/2004,04:27,1067.75,1067.75,1067.75,1067.75,0,94
06/24/2004,04:28,1067.75,1067.75,1067.50,1067.50,0,195
06/24/2004,04:30,1067.75,1067.75,1067.75,1067.75,2,0
06/24/2004,04:31,1067.75,1067.75,1067.75,1067.75,2,0
06/24/2004,04:32,1067.75,1067.75,1067.50,1067.50,9,2
06/24/2004,04:33,1067.75,1068.00,1067.75,1068.00,12,0
06/24/2004,04:34,1067.75,1067.75,1067.75,1067.75,0,4
06/24/2004,04:35,1067.75,1067.75,1067.50,1067.75,10,10
06/24/2004,04:36,1068.00,1068.00,1067.75,1067.75,1,30
06/24/2004,04:37,1067.75,1067.75,1067.75,1067.75,0,5
06/24/2004,04:38,1067.75,1067.75,1067.75,1067.75,0,44
06/24/2004,04:41,1067.75,1067.75,1067.75,1067.75,0,25
06/24/2004,04:42,1067.75,1067.75,1067.75,1067.75,0,1
06/24/2004,04:43,1067.75,1067.75,1067.75,1067.75,0,5
06/24/2004,04:44,1067.75,1067.75,1067.50,1067.50,0,23
06/24/2004,04:45,1067.50,1067.50,1067.50,1067.50,0,1
06/24/2004,04:46,1067.75,1067.75,1067.75,1067.75,1,0
06/24/2004,04:47,1067.50,1067.50,1067.50,1067.50,0,34
06/24/2004,04:48,1067.25,1067.75,1067.25,1067.75,133,1
06/24/2004,04:49,1067.75,1068.00,1067.75,1068.00,48,0
06/24/2004,04:50,1068.00,1068.00,1068.00,1068.00,1,0
06/24/2004,04:51,1068.00,1068.00,1067.75,1067.75,52,17
06/24/2004,04:52,1067.75,1068.00,1067.75,1067.75,33,51
06/24/2004,04:53,1068.00,1068.00,1068.00,1068.00,13,0
06/24/2004,04:54,1068.00,1068.00,1068.00,1068.00,11,0
06/24/2004,04:55,1068.00,1068.25,1067.75,1068.25,16,2
06/24/2004,04:56,1068.25,1068.25,1068.00,1068.00,1,1
06/24/2004,04:57,1068.00,1068.00,1068.00,1068.00,0,2
06/24/2004,04:58,1068.00,1068.25,1068.00,1068.25,41,4
06/24/2004,04:59,1068.25,1068.50,1068.25,1068.50,4,2
06/24/2004,05:00,1068.50,1068.50,1068.50,1068.50,3,0
06/24/2004,05:01,1068.50,1068.50,1068.50,1068.50,53,0
06/24/2004,05:02,1068.50,1068.50,1068.50,1068.50,6,0
06/24/2004,05:03,1068.50,1068.50,1068.50,1068.50,20,0
06/24/2004,05:04,1068.50,1068.50,1068.50,1068.50,30,0
06/24/2004,05:05,1068.25,1068.25,1068.25,1068.25,0,22
06/24/2004,05:06,1068.50,1068.50,1068.50,1068.50,3,0
06/24/2004,05:08,1068.50,1069.00,1068.50,1068.75,106,45
06/24/2004,05:09,1068.75,1068.75,1068.50,1068.50,57,9
06/24/2004,05:10,1068.50,1068.75,1068.50,1068.50,1,3
06/24/2004,05:11,1068.75,1068.75,1068.75,1068.75,15,0
06/24/2004,05:12,1068.50,1068.50,1068.50,1068.50,0,4
06/24/2004,05:13,1068.50,1068.50,1068.50,1068.50,0,56
06/24/2004,05:14,1068.50,1068.75,1068.50,1068.75,3,57
06/24/2004,05:16,1068.75,1068.75,1068.50,1068.50,1,38
06/24/2004,05:17,1068.75,1068.75,1068.50,1068.50,4,25
06/24/2004,05:18,1068.50,1068.50,1068.50,1068.50,0,44
06/24/2004,05:21,1068.50,1068.50,1068.50,1068.50,0,1
06/24/2004,05:23,1068.50,1068.50,1068.50,1068.50,0,2
06/24/2004,05:24,1068.25,1068.25,1068.25,1068.25,0,1
06/24/2004,05:25,1068.25,1068.25,1068.00,1068.25,7,62
06/24/2004,05:26,1068.50,1068.50,1068.50,1068.50,1,0
06/24/2004,05:28,1068.25,1068.50,1068.25,1068.25,4,14
06/24/2004,05:30,1068.25,1068.25,1068.25,1068.25,0,3
06/24/2004,05:31,1068.25,1068.25,1068.25,1068.25,0,11
06/24/2004,05:32,1068.25,1068.25,1068.25,1068.25,0,29
06/24/2004,05:33,1068.25,1068.25,1068.25,1068.25,0,7
06/24/2004,05:34,1068.00,1068.00,1068.00,1068.00,0,1
06/24/2004,05:35,1068.25,1068.25,1068.25,1068.25,120,0
06/24/2004,05:36,1068.25,1068.25,1068.25,1068.25,13,0
06/24/2004,05:39,1068.25,1068.25,1068.25,1068.25,1,0
06/24/2004,05:42,1068.25,1068.25,1068.25,1068.25,36,0
06/24/2004,05:44,1068.25,1068.25,1068.25,1068.25,26,0
06/24/2004,05:45,1068.25,1068.50,1068.25,1068.50,79,0
06/24/2004,05:46,1068.50,1068.75,1068.50,1068.75,17,0
06/24/2004,05:47,1068.50,1068.50,1068.50,1068.50,0,2
06/24/2004,05:48,1068.75,1068.75,1068.75,1068.75,8,0
06/24/2004,05:49,1068.75,1068.75,1068.75,1068.75,5,0
06/24/2004,05:50,1068.75,1068.75,1068.50,1068.50,4,41
06/24/2004,05:51,1068.25,1068.25,1068.25,1068.25,0,1
06/24/2004,05:52,1068.25,1068.50,1068.25,1068.50,2,1
06/24/2004,05:54,1068.50,1068.50,1068.50,1068.50,3,0
06/24/2004,05:55,1068.50,1068.50,1068.50,1068.50,35,0
06/24/2004,05:56,1068.50,1068.50,1068.50,1068.50,3,0
06/24/2004,05:58,1068.50,1068.50,1068.50,1068.50,2,0
06/24/2004,05:59,1068.50,1068.50,1068.50,1068.50,3,0
06/24/2004,06:00,1068.50,1068.50,1068.50,1068.50,18,0
06/24/2004,06:01,1068.50,1068.50,1068.50,1068.50,21,0
06/24/2004,06:02,1068.50,1068.50,1068.50,1068.50,36,0
06/24/2004,06:03,1068.50,1068.50,1068.25,1068.25,5,11
06/24/2004,06:04,1068.50,1068.50,1068.50,1068.50,7,0
06/24/2004,06:05,1068.50,1068.50,1068.50,1068.50,4,0
06/24/2004,06:07,1068.50,1068.50,1068.25,1068.25,10,1
06/24/2004,06:08,1068.50,1068.50,1068.25,1068.25,2,155
06/24/2004,06:09,1068.25,1068.25,1068.25,1068.25,0,10
06/24/2004,06:10,1068.25,1068.25,1068.25,1068.25,0,13
06/24/2004,06:11,1068.25,1068.25,1068.25,1068.25,0,1
06/24/2004,06:12,1068.25,1068.50,1068.25,1068.50,2,6
06/24/2004,06:13,1068.25,1068.25,1068.25,1068.25,0,4
06/24/2004,06:14,1068.50,1068.50,1068.50,1068.50,17,0
06/24/2004,06:15,1068.50,1068.50,1068.50,1068.50,7,0
06/24/2004,06:16,1068.25,1068.25,1068.25,1068.25,0,1
06/24/2004,06:17,1068.25,1068.50,1068.25,1068.50,17,7
06/24/2004,06:19,1068.50,1068.75,1068.50,1068.75,118,0
06/24/2004,06:20,1068.75,1068.75,1068.75,1068.75,62,0
06/24/2004,06:21,1068.75,1068.75,1068.75,1068.75,5,0
06/24/2004,06:23,1068.50,1068.75,1068.50,1068.75,1,1
06/24/2004,06:24,1068.75,1068.75,1068.75,1068.75,3,0
06/24/2004,06:25,1068.75,1068.75,1068.75,1068.75,2,0
06/24/2004,06:29,1068.50,1068.50,1068.50,1068.50,0,1
06/24/2004,06:30,1068.50,1068.50,1068.50,1068.50,0,2
06/24/2004,06:31,1068.50,1068.75,1068.50,1068.50,1,5
06/24/2004,06:32,1068.75,1068.75,1068.50,1068.50,10,61
06/24/2004,06:33,1068.25,1068.25,1068.25,1068.25,0,1
06/24/2004,06:34,1068.25,1068.25,1068.25,1068.25,0,7
06/24/2004,06:35,1068.50,1068.50,1068.50,1068.50,17,0
06/24/2004,06:36,1068.75,1068.75,1068.75,1068.75,5,0
06/24/2004,06:37,1068.75,1068.75,1068.50,1068.50,1,11
06/24/2004,06:38,1068.75,1068.75,1068.75,1068.75,2,0
06/24/2004,06:39,1068.75,1068.75,1068.75,1068.75,1,0
06/24/2004,06:40,1068.50,1068.50,1068.50,1068.50,0,1
06/24/2004,06:42,1068.50,1068.75,1068.50,1068.75,23,41
06/24/2004,06:43,1068.50,1068.50,1068.50,1068.50,0,3
06/24/2004,06:45,1068.75,1069.00,1068.75,1069.00,4,0
06/24/2004,06:46,1069.00,1069.25,1069.00,1069.25,95,0
06/24/2004,06:47,1069.25,1069.25,1069.00,1069.25,113,3
06/24/2004,06:49,1069.25,1069.25,1069.25,1069.25,1,0
06/24/2004,06:50,1069.25,1069.25,1069.25,1069.25,29,0
06/24/2004,06:51,1069.25,1069.50,1069.25,1069.50,254,1
06/24/2004,06:52,1069.50,1069.50,1069.50,1069.50,26,0
06/24/2004,06:53,1069.75,1069.75,1069.50,1069.50,17,8
06/24/2004,06:54,1069.50,1069.75,1069.50,1069.75,18,26
06/24/2004,06:55,1069.50,1070.00,1069.50,1069.75,199,9
06/24/2004,06:56,1069.75,1069.75,1069.75,1069.75,0,17
06/24/2004,06:57,1070.00,1070.00,1069.50,1069.75,10,42
06/24/2004,06:58,1069.75,1069.75,1069.50,1069.50,6,1
06/24/2004,06:59,1069.75,1069.75,1069.75,1069.75,1,0
06/24/2004,07:00,1069.75,1069.75,1069.50,1069.50,15,7
06/24/2004,07:01,1069.75,1069.75,1069.75,1069.75,9,0
06/24/2004,07:02,1070.00,1070.00,1069.75,1070.00,4,8
06/24/2004,07:03,1069.75,1070.00,1069.75,1070.00,1,10
06/24/2004,07:04,1069.75,1070.00,1069.75,1069.75,13,50
06/24/2004,07:05,1069.75,1069.75,1069.75,1069.75,0,11
06/24/2004,07:06,1069.75,1069.75,1069.75,1069.75,0,17
06/24/2004,07:07,1069.50,1070.00,1069.50,1069.75,162,3
06/24/2004,07:08,1069.75,1069.75,1069.75,1069.75,0,1
06/24/2004,07:09,1070.00,1070.00,1069.75,1070.00,26,1
06/24/2004,07:10,1069.75,1070.00,1069.75,1070.00,10,5
06/24/2004,07:11,1070.00,1070.00,1070.00,1070.00,171,0
06/24/2004,07:12,1070.00,1070.00,1070.00,1070.00,11,0
06/24/2004,07:13,1069.75,1069.75,1069.75,1069.75,0,5
06/24/2004,07:14,1069.75,1069.75,1069.75,1069.75,0,5
06/24/2004,07:15,1069.75,1069.75,1069.75,1069.75,0,3
06/24/2004,07:16,1069.75,1069.75,1069.50,1069.50,0,178
06/24/2004,07:17,1069.50,1069.50,1068.50,1068.75,201,753
06/24/2004,07:18,1069.00,1069.00,1069.00,1069.00,485,0
06/24/2004,07:19,1069.00,1069.25,1068.75,1068.75,51,127
06/24/2004,07:20,1069.00,1069.00,1068.50,1069.00,128,135
06/24/2004,07:21,1068.75,1069.00,1068.75,1069.00,12,22
06/24/2004,07:22,1069.00,1069.00,1069.00,1069.00,39,0
06/24/2004,07:23,1069.00,1069.00,1068.75,1068.75,5,1
06/24/2004,07:24,1069.00,1069.00,1068.50,1068.75,65,274
06/24/2004,07:25,1068.50,1068.50,1068.50,1068.50,0,172
06/24/2004,07:26,1068.50,1068.75,1068.50,1068.75,9,2
06/24/2004,07:27,1068.75,1068.75,1068.50,1068.50,5,12
06/24/2004,07:28,1068.50,1068.75,1068.25,1068.75,20,66
06/24/2004,07:29,1068.75,1068.75,1068.50,1068.50,10,64
06/24/2004,07:30,1068.25,1068.75,1068.25,1068.75,108,5
06/24/2004,07:31,1068.50,1070.25,1067.75,1069.00,1552,1410
06/24/2004,07:32,1069.00,1069.00,1068.50,1068.75,229,307
06/24/2004,07:33,1068.75,1069.25,1068.75,1069.25,270,97
06/24/2004,07:34,1069.00,1069.00,1068.50,1069.00,208,371
06/24/2004,07:35,1069.00,1069.50,1069.00,1069.50,546,80
06/24/2004,07:36,1069.50,1069.50,1069.00,1069.00,28,98
06/24/2004,07:37,1069.00,1069.25,1068.75,1068.75,18,111
06/24/2004,07:38,1068.75,1069.50,1068.75,1069.50,196,335
06/24/2004,07:39,1069.50,1069.75,1069.25,1069.25,188,139
06/24/2004,07:40,1069.25,1069.25,1069.25,1069.25,0,17
06/24/2004,07:41,1069.25,1069.50,1069.25,1069.50,81,47
06/24/2004,07:42,1069.50,1069.75,1069.50,1069.50,55,32
06/24/2004,07:43,1069.50,1069.75,1069.50,1069.75,1,12
06/24/2004,07:44,1069.50,1069.75,1069.50,1069.50,16,236
06/24/2004,07:45,1069.50,1069.75,1069.50,1069.50,11,9
06/24/2004,07:46,1069.50,1069.75,1069.50,1069.50,2,17
06/24/2004,07:47,1069.50,1069.50,1069.25,1069.25,0,56
06/24/2004,07:48,1069.25,1069.25,1069.25,1069.25,0,74
06/24/2004,07:49,1069.25,1069.50,1069.25,1069.25,5,53
06/24/2004,07:50,1069.25,1069.25,1069.25,1069.25,0,9
06/24/2004,07:51,1069.25,1069.25,1069.25,1069.25,0,79
06/24/2004,07:52,1069.50,1069.50,1069.25,1069.25,3,8
06/24/2004,07:53,1069.25,1069.50,1069.00,1069.00,20,280
06/24/2004,07:54,1069.00,1069.00,1068.25,1068.50,17,402
06/24/2004,07:55,1068.50,1068.75,1068.50,1068.75,201,0
06/24/2004,07:56,1068.50,1068.50,1068.25,1068.25,0,285
06/24/2004,07:57,1068.25,1068.25,1067.75,1068.00,229,475
06/24/2004,07:58,1068.00,1068.00,1067.75,1068.00,53,53
06/24/2004,07:59,1068.00,1068.00,1067.75,1067.75,19,14
06/24/2004,08:00,1068.00,1068.00,1068.00,1068.00,201,0
06/24/2004,08:01,1068.00,1068.00,1067.75,1068.00,3,80
06/24/2004,08:02,1068.00,1068.00,1067.75,1068.00,52,40
06/24/2004,08:03,1067.75,1068.00,1067.75,1068.00,11,39
06/24/2004,08:04,1068.00,1068.00,1067.75,1067.75,29,54
06/24/2004,08:05,1068.00,1068.25,1068.00,1068.25,312,128
06/24/2004,08:06,1068.00,1068.50,1068.00,1068.50,111,18
06/24/2004,08:07,1068.25,1068.25,1068.00,1068.00,4,88
06/24/2004,08:08,1068.00,1068.25,1068.00,1068.00,1,25
06/24/2004,08:09,1068.00,1068.25,1068.00,1068.00,1,46
06/24/2004,08:10,1068.00,1068.25,1068.00,1068.00,1,42
06/24/2004,08:11,1068.00,1068.00,1067.75,1067.75,2,27
06/24/2004,08:12,1068.00,1068.00,1067.75,1068.00,8,21
06/24/2004,08:13,1067.75,1068.00,1067.75,1067.75,9,245
06/24/2004,08:14,1067.75,1068.00,1067.75,1068.00,11,36
06/24/2004,08:15,1068.00,1068.00,1067.75,1068.00,118,7
06/24/2004,08:16,1068.00,1068.25,1067.75,1068.25,87,7
06/24/2004,08:17,1068.25,1068.25,1068.00,1068.00,2,141
06/24/2004,08:18,1068.00,1068.00,1068.00,1068.00,0,76
06/24/2004,08:19,1067.75,1068.00,1067.75,1067.75,10,22
06/24/2004,08:20,1068.00,1068.00,1067.75,1067.75,53,101
06/24/2004,08:21,1068.00,1068.25,1068.00,1068.25,192,11
06/24/2004,08:22,1068.00,1068.25,1068.00,1068.25,26,14
06/24/2004,08:23,1068.25,1068.75,1068.25,1068.50,141,26
06/24/2004,08:24,1068.50,1068.50,1068.25,1068.25,2,8
06/24/2004,08:25,1068.25,1068.50,1068.25,1068.25,4,17
06/24/2004,08:26,1068.25,1068.75,1068.25,1068.75,119,24
06/24/2004,08:27,1068.75,1068.75,1068.25,1068.50,4,89
06/24/2004,08:28,1068.50,1068.50,1068.25,1068.50,78,3
06/24/2004,08:29,1068.50,1068.50,1068.25,1068.25,88,19
06/24/2004,08:30,1068.25,1068.50,1067.75,1068.25,176,933
06/24/2004,08:31,1068.25,1068.25,1067.75,1067.75,886,1735
06/24/2004,08:32,1067.75,1068.00,1067.25,1067.50,774,2655
06/24/2004,08:33,1067.50,1068.25,1067.25,1068.25,1342,984
06/24/2004,08:34,1068.25,1068.25,1067.75,1068.25,973,805
06/24/2004,08:35,1068.00,1068.50,1068.00,1068.25,2417,737
06/24/2004,08:36,1068.25,1068.25,1067.50,1067.50,374,1679
06/24/2004,08:37,1067.75,1068.25,1067.50,1068.25,1163,444
06/24/2004,08:38,1068.25,1068.25,1067.50,1068.25,732,948
06/24/2004,08:39,1068.25,1068.75,1068.00,1068.50,2909,599
06/24/2004,08:40,1068.50,1069.00,1068.25,1069.00,1081,578
06/24/2004,08:41,1069.00,1069.25,1068.75,1069.00,1405,950
06/24/2004,08:42,1069.00,1069.50,1068.75,1069.00,1289,604
06/24/2004,08:43,1069.25,1069.50,1069.00,1069.25,824,134
06/24/2004,08:44,1069.50,1069.50,1069.25,1069.25,276,42
06/24/2004,08:45,1069.25,1070.00,1069.25,1069.50,3384,3205
06/24/2004,08:46,1069.50,1070.00,1069.50,1069.75,1260,983
06/24/2004,08:47,1069.75,1070.25,1069.50,1070.00,3744,679
06/24/2004,08:48,1070.00,1070.25,1069.50,1069.50,544,1591
06/24/2004,08:49,1069.50,1069.50,1069.25,1069.50,533,546
06/24/2004,08:50,1069.50,1069.75,1069.25,1069.75,452,1288
06/24/2004,08:51,1069.75,1070.00,1069.50,1069.75,497,282
06/24/2004,08:52,1069.50,1070.25,1069.50,1070.00,1628,1193
06/24/2004,08:53,1070.00,1070.00,1069.50,1069.50,625,1249
06/24/2004,08:54,1069.50,1069.75,1069.50,1069.50,473,434
06/24/2004,08:55,1069.75,1070.25,1069.50,1070.00,703,197
06/24/2004,08:56,1070.25,1070.25,1069.75,1070.25,799,576
06/24/2004,08:57,1070.25,1070.50,1070.00,1070.00,408,123
06/24/2004,08:58,1070.00,1070.25,1069.75,1069.75,357,702
06/24/2004,08:59,1069.75,1070.00,1069.50,1069.75,362,1195
06/24/2004,09:00,1070.00,1070.25,1069.75,1070.25,544,242
06/24/2004,09:01,1070.25,1070.75,1070.00,1070.25,2404,1148
06/24/2004,09:02,1070.25,1070.50,1069.25,1069.25,502,2013
06/24/2004,09:03,1069.50,1069.50,1069.00,1069.00,82,1849
06/24/2004,09:04,1069.00,1069.25,1068.75,1068.75,78,1028
06/24/2004,09:05,1068.75,1069.00,1068.50,1069.00,862,946
06/24/2004,09:06,1068.75,1069.50,1068.75,1069.25,1105,901
06/24/2004,09:07,1069.50,1069.75,1069.00,1069.00,596,769
06/24/2004,09:08,1069.00,1069.25,1068.75,1068.75,216,1310
06/24/2004,09:09,1068.75,1069.25,1068.50,1069.25,673,872
06/24/2004,09:10,1069.00,1070.00,1069.00,1070.00,1307,154
06/24/2004,09:11,1070.00,1070.25,1069.75,1069.75,1195,567
06/24/2004,09:12,1069.75,1070.75,1069.75,1070.50,2008,336
06/24/2004,09:13,1070.50,1071.00,1070.00,1071.00,1316,978
06/24/2004,09:14,1070.75,1071.00,1070.25,1070.50,331,860
06/24/2004,09:15,1070.50,1070.50,1070.00,1070.00,146,1347
06/24/2004,09:16,1070.00,1070.75,1070.00,1070.25,972,718
06/24/2004,09:17,1070.00,1070.25,1069.50,1069.50,147,1162
06/24/2004,09:18,1069.50,1069.75,1069.25,1069.50,426,2423
06/24/2004,09:19,1069.25,1069.75,1069.25,1069.50,616,514
06/24/2004,09:20,1069.75,1069.75,1069.25,1069.25,401,744
06/24/2004,09:21,1069.25,1069.50,1068.75,1068.75,213,1634
06/24/2004,09:22,1068.75,1069.25,1068.75,1068.75,267,766
06/24/2004,09:23,1069.00,1069.25,1068.75,1069.25,205,242
06/24/2004,09:24,1069.25,1069.50,1069.00,1069.50,742,183
06/24/2004,09:25,1069.25,1069.50,1069.00,1069.25,161,1121
06/24/2004,09:26,1069.25,1069.50,1069.00,1069.50,155,68
06/24/2004,09:27,1069.50,1069.50,1069.00,1069.00,249,92
06/24/2004,09:28,1069.25,1069.75,1069.00,1069.50,433,63
06/24/2004,09:29,1069.75,1070.00,1069.50,1069.50,612,950
06/24/2004,09:30,1069.75,1069.75,1069.25,1069.50,330,225
06/24/2004,09:31,1069.25,1069.50,1069.25,1069.25,365,349
06/24/2004,09:32,1069.00,1069.25,1068.75,1068.75,833,741
06/24/2004,09:33,1069.00,1069.50,1068.75,1069.50,411,923
06/24/2004,09:34,1069.50,1069.50,1069.25,1069.50,370,57
06/24/2004,09:35,1069.25,1069.50,1069.00,1069.50,532,865
06/24/2004,09:36,1069.50,1069.50,1068.50,1068.75,713,1465
06/24/2004,09:37,1068.75,1069.25,1068.50,1069.00,1366,988
06/24/2004,09:38,1069.00,1069.25,1068.75,1069.00,74,1113
06/24/2004,09:39,1069.00,1069.25,1068.75,1068.75,124,249
06/24/2004,09:40,1069.00,1069.25,1068.75,1069.00,128,4
06/24/2004,09:41,1069.00,1069.25,1068.75,1069.00,152,240
06/24/2004,09:42,1069.00,1070.25,1069.00,1070.25,2822,178
06/24/2004,09:43,1070.25,1070.75,1070.00,1070.00,2345,670
06/24/2004,09:44,1070.00,1070.25,1069.75,1069.75,34,815
06/24/2004,09:45,1069.75,1070.00,1069.75,1070.00,668,51
06/24/2004,09:46,1069.75,1070.50,1069.75,1070.00,881,808
06/24/2004,09:47,1070.00,1070.50,1070.00,1070.25,381,90
06/24/2004,09:48,1070.25,1070.50,1070.00,1070.25,147,201
06/24/2004,09:49,1070.00,1070.25,1069.75,1070.25,359,573
06/24/2004,09:50,1070.25,1070.50,1070.00,1070.25,391,445
06/24/2004,09:51,1070.25,1070.50,1070.25,1070.25,199,253
06/24/2004,09:52,1070.00,1070.25,1069.50,1069.75,133,1081
06/24/2004,09:53,1069.75,1070.25,1069.75,1070.00,510,425
06/24/2004,09:54,1070.00,1070.00,1069.50,1069.50,46,749
06/24/2004,09:55,1069.50,1069.75,1069.25,1069.50,107,321
06/24/2004,09:56,1069.50,1070.00,1069.25,1070.00,559,155
06/24/2004,09:57,1070.00,1070.00,1069.50,1069.75,75,308
06/24/2004,09:58,1069.50,1069.75,1069.25,1069.25,110,390
06/24/2004,09:59,1069.50,1070.00,1069.50,1070.00,305,48
06/24/2004,10:00,1070.00,1070.00,1069.50,1069.50,62,420
06/24/2004,10:01,1069.50,1070.25,1069.50,1070.00,501,139
06/24/2004,10:02,1070.25,1070.75,1070.00,1070.75,906,178
06/24/2004,10:03,1070.75,1070.75,1070.25,1070.25,167,732
06/24/2004,10:04,1070.25,1070.50,1070.00,1070.25,906,829
06/24/2004,10:05,1070.25,1070.50,1070.00,1070.50,307,90
06/24/2004,10:06,1070.25,1070.50,1070.25,1070.25,103,189
06/24/2004,10:07,1070.50,1070.50,1070.25,1070.50,560,233
06/24/2004,10:08,1070.50,1070.50,1070.00,1070.50,394,231
06/24/2004,10:09,1070.50,1070.50,1070.25,1070.50,76,26
06/24/2004,10:10,1070.25,1070.50,1070.25,1070.25,8,172
06/24/2004,10:11,1070.25,1070.50,1070.25,1070.50,183,408
06/24/2004,10:12,1070.50,1071.00,1070.50,1070.50,2280,526
06/24/2004,10:13,1070.75,1070.75,1070.25,1070.25,614,198
06/24/2004,10:14,1070.25,1070.50,1069.75,1070.00,290,1114
06/24/2004,10:15,1070.00,1070.25,1069.75,1069.75,104,218
06/24/2004,10:16,1069.75,1070.00,1069.75,1070.00,47,54
06/24/2004,10:17,1069.75,1070.50,1069.75,1070.50,1382,494
06/24/2004,10:18,1070.50,1070.50,1070.25,1070.25,120,351
06/24/2004,10:19,1070.50,1070.50,1070.25,1070.25,581,80
06/24/2004,10:20,1070.25,1070.25,1070.00,1070.00,92,255
06/24/2004,10:21,1070.25,1070.25,1069.75,1070.00,61,970
06/24/2004,10:22,1069.75,1070.00,1069.75,1070.00,25,67
06/24/2004,10:23,1069.75,1070.00,1069.75,1070.00,54,26
06/24/2004,10:24,1070.00,1070.25,1069.50,1070.25,686,1248
06/24/2004,10:25,1070.00,1070.25,1069.75,1070.25,234,151
06/24/2004,10:26,1070.00,1070.75,1070.00,1070.25,936,332
06/24/2004,10:27,1070.25,1070.75,1070.25,1070.50,497,690
06/24/2004,10:28,1070.50,1070.50,1070.00,1070.00,94,606
06/24/2004,10:29,1070.25,1070.75,1070.00,1070.50,277,34
06/24/2004,10:30,1070.50,1071.25,1070.50,1070.75,1687,599
06/24/2004,10:31,1071.00,1071.00,1070.50,1070.75,274,976
06/24/2004,10:32,1070.75,1071.25,1070.50,1071.00,1381,355
06/24/2004,10:33,1071.00,1071.50,1070.75,1071.50,1409,42
06/24/2004,10:34,1071.50,1071.75,1071.25,1071.25,1542,484
06/24/2004,10:35,1071.25,1071.50,1071.00,1071.25,274,1109
06/24/2004,10:36,1071.25,1071.25,1070.75,1071.00,564,1308
06/24/2004,10:37,1071.00,1071.25,1070.75,1071.25,626,441
06/24/2004,10:38,1071.00,1071.25,1071.00,1071.25,340,80
06/24/2004,10:39,1071.25,1071.75,1071.00,1071.75,1069,117
06/24/2004,10:40,1071.50,1071.75,1071.25,1071.75,545,508
06/24/2004,10:41,1071.75,1072.00,1071.25,1072.00,3288,184
06/24/2004,10:42,1072.00,1072.00,1071.50,1071.50,497,668
06/24/2004,10:43,1071.50,1071.75,1071.25,1071.50,208,498
06/24/2004,10:44,1071.50,1071.50,1071.00,1071.00,87,526
06/24/2004,10:45,1071.25,1071.50,1071.00,1071.25,239,590
06/24/2004,10:46,1071.00,1071.50,1071.00,1071.25,262,411
06/24/2004,10:47,1071.00,1071.25,1071.00,1071.00,30,315
06/24/2004,10:48,1071.00,1071.25,1070.75,1071.00,48,602
06/24/2004,10:49,1071.00,1071.25,1071.00,1071.25,213,613
06/24/2004,10:50,1071.25,1071.25,1070.75,1070.75,14,319
06/24/2004,10:51,1070.75,1070.75,1070.25,1070.25,273,2470
06/24/2004,10:52,1070.50,1070.50,1070.00,1070.50,97,1000
06/24/2004,10:53,1070.25,1070.75,1070.25,1070.25,231,270
06/24/2004,10:54,1070.50,1070.75,1070.25,1070.50,254,173
06/24/2004,10:55,1070.25,1070.75,1070.25,1070.50,117,44
06/24/2004,10:56,1070.50,1070.50,1070.25,1070.25,147,266
06/24/2004,10:57,1070.25,1070.50,1070.25,1070.50,31,4
06/24/2004,10:58,1070.50,1070.50,1070.25,1070.50,18,29
06/24/2004,10:59,1070.50,1070.50,1070.00,1070.25,93,621
06/24/2004,11:00,1070.25,1070.50,1070.00,1070.25,355,397
06/24/2004,11:01,1070.00,1070.25,1070.00,1070.25,77,227
06/24/2004,11:02,1070.25,1070.50,1070.00,1070.25,337,262
06/24/2004,11:03,1070.25,1070.50,1070.00,1070.25,6,405
06/24/2004,11:04,1070.25,1070.50,1070.25,1070.50,6,110
06/24/2004,11:05,1070.50,1070.50,1070.25,1070.50,316,44
06/24/2004,11:06,1070.75,1071.00,1070.25,1070.50,785,557
06/24/2004,11:07,1070.75,1070.75,1070.25,1070.50,362,130
06/24/2004,11:08,1070.50,1070.50,1070.25,1070.50,109,32
06/24/2004,11:09,1070.25,1070.75,1070.25,1070.50,131,66
06/24/2004,11:10,1070.50,1070.75,1070.50,1070.50,11,190
06/24/2004,11:11,1070.50,1070.50,1070.25,1070.50,263,265
06/24/2004,11:12,1070.25,1070.50,1070.00,1070.00,113,1282
06/24/2004,11:13,1070.25,1070.25,1070.00,1070.00,8,241
06/24/2004,11:14,1070.00,1070.25,1070.00,1070.00,7,160
06/24/2004,11:15,1070.00,1070.50,1069.75,1070.25,460,381
06/24/2004,11:16,1070.25,1070.25,1070.00,1070.25,9,21
06/24/2004,11:17,1070.00,1070.25,1069.75,1069.75,19,1144
06/24/2004,11:18,1069.75,1070.00,1069.75,1069.75,63,717
06/24/2004,11:19,1070.00,1070.00,1069.75,1070.00,590,103
06/24/2004,11:20,1070.00,1070.25,1070.00,1070.25,590,138
06/24/2004,11:21,1070.25,1070.25,1070.00,1070.25,10,13
06/24/2004,11:22,1070.00,1070.25,1070.00,1070.25,4,540
06/24/2004,11:23,1070.00,1070.25,1070.00,1070.25,13,78
06/24/2004,11:24,1070.25,1070.50,1070.00,1070.50,257,12
06/24/2004,11:25,1070.50,1070.50,1070.25,1070.25,555,215
06/24/2004,11:26,1070.25,1070.50,1070.25,1070.25,10,49
06/24/2004,11:27,1070.25,1070.50,1070.25,1070.50,40,208
06/24/2004,11:28,1070.25,1070.75,1070.25,1070.25,100,110
06/24/2004,11:29,1070.25,1070.50,1070.25,1070.25,6,27
06/24/2004,11:30,1070.25,1070.50,1070.25,1070.50,17,205
06/24/2004,11:31,1070.50,1070.50,1070.25,1070.50,31,45
06/24/2004,11:32,1070.50,1070.50,1070.25,1070.50,297,27
06/24/2004,11:33,1070.50,1070.75,1070.50,1070.75,29,9
06/24/2004,11:34,1070.50,1070.75,1070.50,1070.75,225,82
06/24/2004,11:35,1070.75,1070.75,1070.50,1070.75,64,7
06/24/2004,11:36,1070.50,1070.75,1070.25,1070.50,161,283
06/24/2004,11:37,1070.50,1070.75,1070.50,1070.75,30,13
06/24/2004,11:38,1070.75,1070.75,1070.50,1070.50,6,31
06/24/2004,11:39,1070.50,1070.75,1070.50,1070.50,10,80
06/24/2004,11:40,1070.50,1071.00,1070.50,1070.75,415,233
06/24/2004,11:41,1070.75,1070.75,1070.50,1070.75,300,4
06/24/2004,11:42,1070.75,1070.75,1070.50,1070.75,163,11
06/24/2004,11:43,1070.75,1071.00,1070.50,1070.75,33,93
06/24/2004,11:44,1070.75,1071.00,1070.75,1071.00,11,10
06/24/2004,11:45,1071.00,1071.00,1070.75,1071.00,22,38
06/24/2004,11:46,1070.75,1071.00,1070.75,1070.75,257,94
06/24/2004,11:47,1071.00,1071.00,1070.75,1070.75,18,121
06/24/2004,11:48,1070.75,1071.00,1070.75,1071.00,20,20
06/24/2004,11:49,1071.00,1071.00,1070.75,1070.75,27,64
06/24/2004,11:50,1071.00,1071.00,1070.75,1070.75,67,107
06/24/2004,11:51,1070.75,1071.00,1070.75,1071.00,68,128
06/24/2004,11:52,1071.00,1071.25,1071.00,1071.00,205,121
06/24/2004,11:53,1071.00,1071.25,1071.00,1071.25,76,119
06/24/2004,11:54,1071.00,1071.25,1071.00,1071.00,59,25
06/24/2004,11:55,1071.25,1071.25,1071.00,1071.25,122,6
06/24/2004,11:56,1071.25,1071.25,1071.00,1071.00,12,12
06/24/2004,11:57,1071.00,1071.25,1070.75,1070.75,118,359
06/24/2004,11:58,1070.75,1071.00,1070.75,1070.75,6,82
06/24/2004,11:59,1070.75,1070.75,1070.50,1070.75,19,485
06/24/2004,12:00,1070.50,1070.75,1070.25,1070.75,200,459
06/24/2004,12:01,1070.50,1070.75,1070.25,1070.50,127,166
06/24/2004,12:02,1070.25,1070.50,1070.25,1070.25,3,39
06/24/2004,12:03,1070.25,1070.75,1070.25,1070.50,283,234
06/24/2004,12:04,1070.50,1070.50,1070.25,1070.50,31,460
06/24/2004,12:05,1070.50,1070.75,1070.25,1070.25,279,45
06/24/2004,12:06,1070.25,1070.50,1070.25,1070.50,82,6
06/24/2004,12:07,1070.50,1071.00,1070.50,1071.00,614,59
06/24/2004,12:08,1070.75,1071.00,1070.75,1071.00,58,35
06/24/2004,12:09,1071.00,1071.00,1070.50,1070.75,105,257
06/24/2004,12:10,1070.50,1071.00,1070.25,1070.25,196,425
06/24/2004,12:11,1070.50,1070.50,1070.25,1070.25,58,7
06/24/2004,12:12,1070.25,1070.25,1069.75,1069.75,330,1978
06/24/2004,12:13,1070.00,1070.00,1069.75,1069.75,124,1368
06/24/2004,12:14,1070.00,1070.00,1069.75,1069.75,72,423
06/24/2004,12:15,1070.00,1070.25,1069.75,1070.00,507,359
06/24/2004,12:16,1070.00,1070.00,1069.75,1069.75,552,25
06/24/2004,12:17,1069.75,1070.00,1069.75,1070.00,430,6
06/24/2004,12:18,1070.00,1070.25,1069.75,1070.00,174,116
06/24/2004,12:19,1069.75,1070.00,1069.75,1069.75,41,105
06/24/2004,12:20,1069.75,1070.00,1069.75,1069.75,20,234
06/24/2004,12:21,1069.75,1070.50,1069.75,1070.25,643,159
06/24/2004,12:22,1070.25,1070.25,1070.00,1070.25,113,68
06/24/2004,12:23,1070.25,1070.25,1070.00,1070.25,124,6
06/24/2004,12:24,1070.25,1070.25,1070.00,1070.25,94,26
06/24/2004,12:25,1070.25,1070.25,1070.00,1070.25,43,2
06/24/2004,12:26,1070.25,1070.50,1070.00,1070.50,87,34
06/24/2004,12:27,1070.50,1070.50,1070.00,1070.00,126,175
06/24/2004,12:28,1070.00,1070.25,1070.00,1070.25,118,18
06/24/2004,12:29,1070.25,1070.50,1070.25,1070.50,83,7
06/24/2004,12:30,1070.25,1070.50,1070.25,1070.25,4,5
06/24/2004,12:31,1070.25,1070.50,1070.00,1070.00,6,235
06/24/2004,12:32,1070.25,1070.50,1070.00,1070.50,589,25
06/24/2004,12:33,1070.50,1070.50,1070.25,1070.50,73,28
06/24/2004,12:34,1070.50,1070.50,1070.25,1070.50,348,8
06/24/2004,12:35,1070.25,1070.25,1069.75,1070.00,69,643
06/24/2004,12:36,1070.00,1070.25,1070.00,1070.00,4,112
06/24/2004,12:37,1070.00,1070.25,1069.75,1070.25,159,237
06/24/2004,12:38,1070.00,1070.25,1070.00,1070.00,208,101
06/24/2004,12:39,1070.25,1070.25,1070.00,1070.25,288,43
06/24/2004,12:40,1070.25,1070.25,1069.75,1070.00,592,411
06/24/2004,12:41,1070.00,1070.00,1069.50,1069.50,141,1436
06/24/2004,12:42,1069.50,1069.75,1069.25,1069.25,100,3061
06/24/2004,12:43,1069.25,1069.50,1069.00,1069.50,111,874
06/24/2004,12:44,1069.50,1069.50,1069.25,1069.50,137,237
06/24/2004,12:45,1069.50,1069.50,1069.25,1069.25,63,269
06/24/2004,12:46,1069.25,1069.75,1069.25,1069.75,1212,216
06/24/2004,12:47,1069.75,1069.75,1069.50,1069.75,60,129
06/24/2004,12:48,1069.75,1069.75,1069.50,1069.75,75,234
06/24/2004,12:49,1069.50,1069.75,1069.50,1069.75,100,753
06/24/2004,12:50,1069.50,1069.75,1069.50,1069.75,241,512
06/24/2004,12:51,1069.50,1069.75,1069.25,1069.25,320,1061
06/24/2004,12:52,1069.25,1069.50,1069.25,1069.50,39,386
06/24/2004,12:53,1069.50,1069.50,1069.25,1069.50,11,547
06/24/2004,12:54,1069.50,1069.50,1069.25,1069.25,52,112
06/24/2004,12:55,1069.50,1070.00,1068.25,1068.50,2114,6956
06/24/2004,12:56,1068.25,1068.75,1068.25,1068.75,1285,434
06/24/2004,12:57,1068.75,1068.75,1068.00,1068.75,1228,1641
06/24/2004,12:58,1068.75,1068.75,1068.00,1068.50,236,655
06/24/2004,12:59,1068.25,1068.75,1068.25,1068.75,278,143
06/24/2004,13:00,1068.50,1068.75,1068.50,1068.50,54,191
06/24/2004,13:01,1068.50,1068.75,1068.25,1068.50,892,623
06/24/2004,13:02,1068.50,1068.50,1068.00,1068.25,439,1532
06/24/2004,13:03,1068.00,1068.25,1067.75,1068.00,71,1088
06/24/2004,13:04,1068.00,1068.25,1068.00,1068.00,21,87
06/24/2004,13:05,1068.00,1068.25,1068.00,1068.25,72,50
06/24/2004,13:06,1068.00,1068.50,1068.00,1068.50,711,57
06/24/2004,13:07,1068.50,1068.75,1068.25,1068.75,653,87
06/24/2004,13:08,1068.50,1069.00,1068.50,1068.50,400,583
06/24/2004,13:09,1068.50,1068.50,1068.25,1068.25,53,175
06/24/2004,13:10,1068.25,1068.50,1068.25,1068.50,58,6
06/24/2004,13:11,1068.25,1068.50,1068.25,1068.25,103,19
06/24/2004,13:12,1068.50,1068.50,1068.00,1068.00,54,684
06/24/2004,13:13,1068.00,1068.50,1068.00,1068.25,977,357
06/24/2004,13:14,1068.25,1068.25,1067.75,1068.00,181,873
06/24/2004,13:15,1068.00,1068.25,1067.75,1068.00,248,331
06/24/2004,13:16,1068.00,1068.25,1067.75,1068.00,506,360
06/24/2004,13:17,1068.00,1068.25,1067.75,1068.25,180,634
06/24/2004,13:18,1068.00,1068.25,1067.25,1067.25,150,2807
06/24/2004,13:19,1067.25,1067.75,1067.25,1067.50,1331,639
06/24/2004,13:20,1067.50,1067.50,1067.25,1067.50,598,539
06/24/2004,13:21,1067.50,1068.50,1067.25,1068.25,2493,234
06/24/2004,13:22,1068.00,1068.25,1067.50,1067.50,218,2204
06/24/2004,13:23,1067.75,1067.75,1067.25,1067.25,885,1246
06/24/2004,13:24,1067.25,1067.25,1066.75,1067.00,728,5858
06/24/2004,13:25,1066.75,1067.25,1066.50,1067.00,1312,2042
06/24/2004,13:26,1066.75,1067.25,1066.75,1067.00,473,225
06/24/2004,13:27,1067.25,1067.25,1067.00,1067.25,535,43
06/24/2004,13:28,1067.25,1067.50,1067.00,1067.50,546,22
06/24/2004,13:29,1067.50,1067.50,1067.00,1067.00,45,506
06/24/2004,13:30,1067.25,1067.25,1067.00,1067.25,74,70
06/24/2004,13:31,1067.00,1067.75,1067.00,1067.50,1318,185
06/24/2004,13:32,1067.75,1067.75,1067.50,1067.50,245,411
06/24/2004,13:33,1067.50,1067.75,1067.25,1067.50,205,350
06/24/2004,13:34,1067.50,1067.50,1067.00,1067.25,168,293
06/24/2004,13:35,1067.50,1067.50,1067.25,1067.25,31,74
06/24/2004,13:36,1067.25,1068.25,1067.25,1068.25,1464,258
06/24/2004,13:37,1068.25,1068.50,1067.75,1067.75,1052,1116
06/24/2004,13:38,1067.75,1068.50,1067.75,1068.50,753,112
06/24/2004,13:39,1068.25,1069.00,1068.25,1068.75,1609,1010
06/24/2004,13:40,1068.75,1069.00,1068.50,1068.75,388,286
06/24/2004,13:41,1068.50,1069.25,1068.50,1069.00,1035,846
06/24/2004,13:42,1068.75,1069.00,1068.75,1068.75,453,307
06/24/2004,13:43,1068.75,1069.00,1068.50,1068.75,746,1108
06/24/2004,13:44,1068.75,1069.00,1068.50,1069.00,540,448
06/24/2004,13:45,1068.75,1069.00,1068.50,1068.75,105,269
06/24/2004,13:46,1068.50,1068.75,1068.50,1068.50,83,14
06/24/2004,13:47,1068.75,1068.75,1068.50,1068.75,55,80
06/24/2004,13:48,1068.50,1068.75,1068.50,1068.75,634,109
06/24/2004,13:49,1068.75,1069.00,1068.75,1068.75,51,60
06/24/2004,13:50,1068.75,1069.00,1068.50,1068.75,174,366
06/24/2004,13:51,1068.75,1069.00,1068.75,1069.00,548,38
06/24/2004,13:52,1069.00,1069.00,1068.75,1068.75,267,502
06/24/2004,13:53,1068.75,1069.00,1068.50,1068.75,27,315
06/24/2004,13:54,1068.50,1068.75,1068.25,1068.25,40,899
06/24/2004,13:55,1068.25,1068.50,1067.50,1067.75,328,2221
06/24/2004,13:56,1067.75,1068.00,1067.25,1067.25,298,1169
06/24/2004,13:57,1067.50,1067.75,1067.25,1067.75,447,411
06/24/2004,13:58,1067.50,1067.75,1067.25,1067.50,186,302
06/24/2004,13:59,1067.50,1067.50,1066.25,1066.25,280,3354
06/24/2004,14:00,1066.25,1066.50,1066.00,1066.50,1597,1854
06/24/2004,14:01,1066.50,1066.75,1066.25,1066.50,662,642
06/24/2004,14:02,1066.50,1067.00,1066.25,1066.75,546,290
06/24/2004,14:03,1066.50,1067.00,1066.50,1067.00,1117,161
06/24/2004,14:04,1067.00,1067.25,1067.00,1067.25,162,173
06/24/2004,14:05,1067.00,1067.50,1067.00,1067.50,1477,1044
06/24/2004,14:06,1067.25,1067.50,1067.25,1067.50,778,222
06/24/2004,14:07,1067.50,1067.50,1067.25,1067.50,73,4
06/24/2004,14:08,1067.25,1067.50,1066.50,1066.50,178,2084
06/24/2004,14:09,1066.50,1066.75,1065.50,1066.25,2086,4164
06/24/2004,14:10,1066.25,1066.25,1065.50,1065.50,1063,3049
06/24/2004,14:11,1065.75,1066.00,1065.50,1066.00,903,736
06/24/2004,14:12,1066.00,1066.25,1066.00,1066.25,689,81
06/24/2004,14:13,1066.00,1066.75,1066.00,1066.25,1523,849
06/24/2004,14:14,1066.50,1066.50,1066.00,1066.25,168,633
06/24/2004,14:15,1066.00,1066.25,1066.00,1066.00,512,587
06/24/2004,14:16,1066.00,1066.25,1065.50,1065.50,147,1695
06/24/2004,14:17,1065.75,1066.25,1065.50,1066.25,523,707
06/24/2004,14:18,1066.25,1066.75,1066.00,1066.50,1907,2351
06/24/2004,14:19,1066.25,1067.25,1066.25,1067.00,1774,413
06/24/2004,14:20,1066.75,1067.00,1066.25,1066.50,173,1479
06/24/2004,14:21,1066.50,1066.75,1066.25,1066.50,144,55
06/24/2004,14:22,1066.50,1067.00,1066.50,1067.00,476,230
06/24/2004,14:23,1066.75,1067.25,1066.75,1067.25,436,359
06/24/2004,14:24,1067.25,1067.25,1066.50,1066.75,904,403
06/24/2004,14:25,1067.00,1067.00,1066.75,1066.75,27,74
06/24/2004,14:26,1066.75,1067.00,1066.25,1066.50,285,698
06/24/2004,14:27,1066.50,1067.25,1066.25,1067.00,888,324
06/24/2004,14:28,1067.00,1067.25,1066.75,1067.00,340,85
06/24/2004,14:29,1067.25,1068.25,1067.00,1067.50,3420,1245
06/24/2004,14:30,1067.50,1067.75,1067.25,1067.75,393,261
06/24/2004,14:31,1067.75,1067.75,1067.50,1067.50,443,188
06/24/2004,14:32,1067.50,1067.75,1067.00,1067.00,316,763
06/24/2004,14:33,1067.00,1067.25,1066.75,1066.75,230,577
06/24/2004,14:34,1066.75,1067.00,1066.50,1067.00,535,415
06/24/2004,14:35,1067.00,1067.00,1066.75,1067.00,312,99
06/24/2004,14:36,1066.75,1067.00,1066.50,1066.75,53,371
06/24/2004,14:37,1066.50,1066.75,1066.00,1066.50,1650,2147
06/24/2004,14:38,1066.75,1066.75,1066.50,1066.50,359,462
06/24/2004,14:39,1066.75,1067.25,1066.75,1067.25,1102,158
06/24/2004,14:40,1067.00,1067.25,1067.00,1067.25,105,85
06/24/2004,14:41,1067.25,1067.25,1066.75,1066.75,68,346
06/24/2004,14:42,1066.75,1067.00,1066.25,1066.25,177,1436
06/24/2004,14:43,1066.50,1066.50,1065.50,1066.00,981,2291
06/24/2004,14:44,1066.25,1066.25,1065.25,1065.50,748,2664
06/24/2004,14:45,1065.50,1066.00,1065.25,1066.00,642,1467
06/24/2004,14:46,1066.00,1066.00,1065.50,1066.00,310,978
06/24/2004,14:47,1066.00,1066.00,1065.50,1065.50,156,325
06/24/2004,14:48,1065.75,1066.25,1065.50,1066.25,605,331
06/24/2004,14:49,1066.25,1067.00,1066.00,1066.75,1587,368
06/24/2004,14:50,1066.75,1066.75,1066.25,1066.25,207,529
06/24/2004,14:51,1066.50,1066.50,1066.00,1066.25,114,1191
06/24/2004,14:52,1066.00,1067.00,1066.00,1066.75,1418,385
06/24/2004,14:53,1066.75,1067.00,1066.50,1067.00,936,202
06/24/2004,14:54,1067.00,1067.25,1066.75,1067.00,1076,301
06/24/2004,14:55,1067.00,1067.50,1067.00,1067.25,2194,415
06/24/2004,14:56,1067.25,1067.75,1067.00,1067.25,967,270
06/24/2004,14:57,1067.25,1067.50,1067.25,1067.25,492,997
06/24/2004,14:58,1067.25,1067.25,1067.00,1067.00,99,721
06/24/2004,14:59,1067.00,1067.25,1067.00,1067.00,133,290
06/24/2004,15:00,1067.00,1067.50,1066.75,1066.75,1918,1637
06/24/2004,15:01,1067.00,1068.25,1066.75,1067.75,3478,1982
06/24/2004,15:02,1067.50,1068.25,1067.50,1067.75,927,1568
06/24/2004,15:03,1067.75,1068.25,1067.75,1068.00,696,296
06/24/2004,15:04,1068.00,1068.00,1067.50,1067.50,91,549
06/24/2004,15:05,1067.50,1067.50,1067.00,1067.25,78,1056
06/24/2004,15:06,1067.00,1067.25,1066.50,1066.75,298,2156
06/24/2004,15:07,1066.50,1066.75,1066.25,1066.50,290,533
06/24/2004,15:08,1066.50,1066.50,1066.25,1066.50,143,819
06/24/2004,15:09,1066.25,1066.50,1066.00,1066.25,837,684
06/24/2004,15:10,1066.50,1066.50,1066.25,1066.50,129,1108
06/24/2004,15:11,1066.25,1066.75,1066.25,1066.75,1859,476
06/24/2004,15:12,1066.50,1066.75,1066.25,1066.50,112,641
06/24/2004,15:13,1066.50,1066.50,1066.00,1066.25,371,430
06/24/2004,15:14,1066.00,1066.25,1066.00,1066.00,137,99
06/24/2004,15:15,1066.00,1067.25,1066.00,1067.00,3057,998
06/24/2004,15:16,1067.25,1067.25,1067.00,1067.00,2,9
06/24/2004,15:31,1067.25,1067.50,1067.00,1067.00,22,82
06/24/2004,15:32,1067.25,1067.25,1067.00,1067.00,2,11
06/24/2004,15:33,1067.25,1067.25,1067.25,1067.25,8,0
06/24/2004,15:34,1067.25,1067.25,1067.00,1067.25,54,1
06/24/2004,15:35,1067.50,1067.50,1067.50,1067.50,117,0
06/24/2004,15:36,1067.75,1067.75,1067.75,1067.75,27,0
06/24/2004,15:37,1067.75,1067.75,1067.50,1067.50,1,5
06/24/2004,15:39,1067.50,1067.50,1067.50,1067.50,0,26
06/24/2004,15:40,1067.50,1067.50,1067.50,1067.50,0,57
06/24/2004,15:42,1067.50,1067.50,1067.25,1067.25,0,10
06/24/2004,15:43,1067.50,1067.50,1067.25,1067.25,1,2
06/24/2004,15:44,1067.25,1067.50,1067.25,1067.25,5,11
06/24/2004,15:45,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,15:46,1067.25,1067.25,1067.25,1067.25,0,5
06/24/2004,15:47,1067.50,1067.50,1067.50,1067.50,1,0
06/24/2004,15:49,1067.25,1067.25,1067.00,1067.00,0,56
06/24/2004,15:50,1067.00,1067.25,1067.00,1067.25,7,1
06/24/2004,15:51,1067.25,1067.50,1067.25,1067.25,83,1
06/24/2004,15:54,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,15:55,1067.50,1067.50,1067.50,1067.50,7,0
06/24/2004,15:56,1067.25,1067.25,1067.25,1067.25,0,20
06/24/2004,15:57,1067.25,1067.25,1067.25,1067.25,0,35
06/24/2004,15:58,1067.50,1067.50,1067.25,1067.25,1,2
06/24/2004,15:59,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,16:00,1067.25,1067.50,1067.25,1067.50,1,1
06/24/2004,17:01,1067.25,1067.50,1067.25,1067.50,1,13
06/24/2004,17:02,1067.25,1067.25,1067.00,1067.00,0,9
06/24/2004,17:03,1067.25,1067.25,1067.25,1067.25,3,0
06/24/2004,17:04,1067.25,1067.25,1067.25,1067.25,5,0
06/24/2004,17:05,1067.25,1067.25,1067.25,1067.25,15,0
06/24/2004,17:08,1067.00,1067.00,1067.00,1067.00,0,2
06/24/2004,17:09,1067.25,1067.25,1067.00,1067.00,1,20
06/24/2004,17:10,1067.25,1067.25,1067.25,1067.25,5,0
06/24/2004,17:15,1067.25,1067.25,1067.25,1067.25,7,0
06/24/2004,17:16,1067.25,1067.25,1067.25,1067.25,3,0
06/24/2004,17:23,1067.50,1067.50,1067.25,1067.25,2,3
06/24/2004,17:24,1067.25,1067.25,1067.25,1067.25,0,2
06/24/2004,17:25,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,17:26,1067.25,1067.25,1067.25,1067.25,0,2
06/24/2004,17:29,1067.25,1067.25,1067.25,1067.25,0,4
06/24/2004,17:30,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,17:36,1067.25,1067.25,1067.25,1067.25,0,5
06/24/2004,17:39,1067.50,1067.50,1067.50,1067.50,4,0
06/24/2004,17:41,1067.25,1067.25,1067.25,1067.25,0,2
06/24/2004,17:45,1067.25,1067.25,1067.25,1067.25,0,3
06/24/2004,17:51,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,17:52,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,17:57,1067.25,1067.25,1067.25,1067.25,0,5
06/24/2004,18:04,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,18:05,1067.50,1067.50,1067.50,1067.50,5,0
06/24/2004,18:09,1067.25,1067.25,1067.25,1067.25,0,6
06/24/2004,18:18,1067.00,1067.00,1067.00,1067.00,0,1
06/24/2004,18:22,1067.00,1067.00,1067.00,1067.00,0,2
06/24/2004,18:30,1067.25,1067.25,1067.25,1067.25,1,0
06/24/2004,18:31,1067.25,1067.25,1067.25,1067.25,1,0
06/24/2004,18:32,1067.00,1067.25,1067.00,1067.25,1,1
06/24/2004,18:33,1067.25,1067.25,1067.25,1067.25,3,0
06/24/2004,18:35,1067.25,1067.25,1067.25,1067.25,3,0
06/24/2004,18:37,1067.25,1067.25,1067.25,1067.25,2,0
06/24/2004,18:39,1067.25,1067.25,1067.25,1067.25,1,0
06/24/2004,18:41,1067.50,1067.50,1067.50,1067.50,1,0
06/24/2004,18:45,1067.50,1067.50,1067.50,1067.50,5,0
06/24/2004,18:46,1067.50,1067.50,1067.25,1067.25,8,17
06/24/2004,18:48,1067.25,1067.25,1067.00,1067.00,0,6
06/24/2004,18:49,1067.25,1067.25,1067.25,1067.25,4,0
06/24/2004,18:51,1067.00,1067.00,1067.00,1067.00,0,5
06/24/2004,18:55,1067.00,1067.00,1066.75,1066.75,0,47
06/24/2004,18:57,1067.00,1067.00,1067.00,1067.00,6,0
06/24/2004,18:58,1067.00,1067.25,1067.00,1067.25,8,0
06/24/2004,19:01,1067.00,1067.00,1067.00,1067.00,0,22
06/24/2004,19:04,1067.00,1067.00,1067.00,1067.00,0,2
06/24/2004,19:06,1067.00,1067.00,1067.00,1067.00,0,5
06/24/2004,19:09,1067.00,1067.00,1067.00,1067.00,0,3
06/24/2004,19:10,1067.00,1067.00,1067.00,1067.00,0,1
06/24/2004,19:11,1067.00,1067.00,1067.00,1067.00,0,2
06/24/2004,19:14,1067.25,1067.25,1067.25,1067.25,2,0
06/24/2004,19:17,1066.75,1066.75,1066.75,1066.75,0,1
06/24/2004,19:19,1066.75,1066.75,1066.75,1066.75,0,1
06/24/2004,19:20,1067.00,1067.00,1067.00,1067.00,2,0
06/24/2004,19:21,1066.75,1066.75,1066.75,1066.75,0,5
06/24/2004,19:22,1066.75,1067.00,1066.75,1066.75,1,8
06/24/2004,19:25,1066.75,1066.75,1066.75,1066.75,0,1
06/24/2004,19:26,1067.00,1067.00,1067.00,1067.00,1,0
06/24/2004,19:32,1066.75,1066.75,1066.75,1066.75,0,3
06/24/2004,19:33,1067.00,1067.00,1067.00,1067.00,1,0
06/24/2004,19:40,1067.00,1067.00,1067.00,1067.00,18,0
06/24/2004,19:41,1067.00,1067.00,1067.00,1067.00,1,0
06/24/2004,19:42,1066.75,1066.75,1066.75,1066.75,0,1
06/24/2004,19:43,1067.00,1067.00,1067.00,1067.00,3,0
06/24/2004,19:44,1067.00,1067.00,1067.00,1067.00,20,0
06/24/2004,19:45,1067.00,1067.00,1067.00,1067.00,1,0
06/24/2004,19:54,1067.25,1067.25,1067.25,1067.25,1,0
06/24/2004,19:55,1067.25,1067.25,1067.25,1067.25,1,0
06/24/2004,19:56,1067.00,1067.00,1067.00,1067.00,0,1
06/24/2004,20:03,1067.00,1067.00,1066.75,1066.75,0,11
06/24/2004,20:04,1066.75,1066.75,1066.75,1066.75,0,8
06/24/2004,20:06,1066.75,1066.75,1066.75,1066.75,0,1
06/24/2004,20:10,1067.00,1067.00,1067.00,1067.00,9,0
06/24/2004,20:20,1067.25,1067.25,1067.25,1067.25,7,0
06/24/2004,20:24,1067.25,1067.25,1067.25,1067.25,5,0
06/24/2004,20:26,1067.50,1067.50,1067.50,1067.50,6,0
06/24/2004,20:28,1067.50,1067.50,1067.50,1067.50,1,0
06/24/2004,20:30,1067.50,1067.50,1067.50,1067.50,2,0
06/24/2004,20:33,1067.50,1067.50,1067.50,1067.50,2,0
06/24/2004,20:35,1067.50,1067.50,1067.50,1067.50,5,0
06/24/2004,20:37,1067.25,1067.25,1067.25,1067.25,0,4
06/24/2004,20:43,1067.50,1067.50,1067.50,1067.50,12,0
06/24/2004,20:44,1067.50,1067.50,1067.50,1067.50,9,0
06/24/2004,20:45,1067.75,1067.75,1067.50,1067.50,3,1
06/24/2004,20:46,1067.50,1067.50,1067.50,1067.50,0,1
06/24/2004,20:47,1067.50,1067.50,1067.50,1067.50,0,2
06/24/2004,20:48,1067.75,1067.75,1067.50,1067.50,1,8
06/24/2004,20:52,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,20:53,1067.25,1067.25,1067.25,1067.25,0,5
06/24/2004,20:55,1067.25,1067.50,1067.25,1067.50,1,1
06/24/2004,20:58,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,20:59,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,21:01,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,21:03,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,21:05,1067.25,1067.25,1067.25,1067.25,0,3
06/24/2004,21:06,1067.50,1067.50,1067.50,1067.50,1,0
06/24/2004,21:12,1067.25,1067.25,1067.25,1067.25,0,2
06/24/2004,21:21,1067.25,1067.25,1067.25,1067.25,0,10
06/24/2004,21:22,1067.50,1067.50,1067.50,1067.50,1,0
06/24/2004,21:34,1067.50,1067.50,1067.50,1067.50,1,0
06/24/2004,21:36,1067.25,1067.25,1067.25,1067.25,0,6
06/24/2004,21:38,1067.25,1067.25,1067.25,1067.25,0,2
06/24/2004,21:43,1067.25,1067.25,1067.25,1067.25,0,2
06/24/2004,21:46,1067.25,1067.25,1067.25,1067.25,0,2
06/24/2004,21:49,1067.00,1067.00,1067.00,1067.00,0,2
06/24/2004,21:52,1067.00,1067.00,1067.00,1067.00,0,1
06/24/2004,21:58,1067.00,1067.00,1067.00,1067.00,0,1
06/24/2004,22:09,1067.25,1067.25,1067.25,1067.25,6,0
06/24/2004,22:15,1067.25,1067.25,1067.25,1067.25,4,0
06/24/2004,22:17,1067.25,1067.25,1067.25,1067.25,1,0
06/24/2004,22:19,1067.50,1067.50,1067.50,1067.50,4,0
06/24/2004,22:21,1067.25,1067.25,1067.25,1067.25,0,6
06/24/2004,22:30,1067.25,1067.25,1067.25,1067.25,0,1
06/24/2004,22:34,1067.50,1067.50,1067.50,1067.50,1,0
06/24/2004,22:38,1067.50,1067.50,1067.50,1067.50,3,0
06/24/2004,22:39,1067.50,1067.50,1067.50,1067.50,8,0
06/24/2004,22:42,1067.50,1067.50,1067.50,1067.50,1,0
06/24/2004,22:44,1067.25,1067.50,1067.25,1067.50,6,3
06/24/2004,22:48,1067.75,1067.75,1067.75,1067.75,1,0
06/24/2004,22:49,1067.50,1067.50,1067.50,1067.50,0,3
06/24/2004,22:50,1067.50,1067.50,1067.50,1067.50,0,1
06/24/2004,22:54,1067.75,1067.75,1067.75,1067.75,2,0
06/24/2004,23:00,1067.75,1067.75,1067.75,1067.75,1,0
06/24/2004,23:01,1067.75,1067.75,1067.75,1067.75,30,0
06/24/2004,23:02,1068.00,1068.00,1067.75,1067.75,6,2
06/24/2004,23:03,1067.75,1067.75,1067.75,1067.75,0,24
06/24/2004,23:04,1067.75,1067.75,1067.75,1067.75,0,5
06/24/2004,23:05,1067.75,1067.75,1067.75,1067.75,0,8
06/24/2004,23:09,1068.00,1068.00,1068.00,1068.00,1,0
06/24/2004,23:20,1067.75,1067.75,1067.75,1067.75,0,1
06/24/2004,23:21,1067.75,1067.75,1067.75,1067.75,0,1
06/24/2004,23:22,1067.75,1067.75,1067.75,1067.75,0,1
06/24/2004,23:26,1068.00,1068.00,1068.00,1068.00,51,0
06/24/2004,23:30,1067.75,1067.75,1067.75,1067.75,0,1
06/24/2004,23:32,1068.00,1068.50,1068.00,1068.50,165,12
06/24/2004,23:33,1068.50,1068.50,1068.25,1068.25,1,30
06/24/2004,23:34,1068.50,1068.50,1068.50,1068.50,5,0
06/24/2004,23:35,1068.50,1068.50,1068.25,1068.25,1,1
06/24/2004,23:36,1068.25,1068.25,1068.25,1068.25,0,1
06/24/2004,23:38,1068.50,1068.50,1068.50,1068.50,5,0
06/24/2004,23:40,1068.25,1068.25,1068.25,1068.25,0,1
06/24/2004,23:41,1068.50,1068.50,1068.50,1068.50,36,0
06/24/2004,23:42,1068.50,1068.50,1068.50,1068.50,9,0
06/24/2004,23:45,1068.25,1068.25,1068.25,1068.25,0,1
06/24/2004,23:46,1068.25,1068.25,1068.25,1068.25,0,31
06/24/2004,23:48,1068.25,1068.25,1068.25,1068.25,0,9
06/24/2004,23:51,1068.25,1068.25,1068.25,1068.25,0,2
06/24/2004,23:54,1068.50,1068.50,1068.50,1068.50,34,0
06/24/2004,23:57,1068.75,1068.75,1068.75,1068.75,32,0
06/25/2004,00:01,1068.50,1068.50,1068.50,1068.50,0,5
06/25/2004,00:02,1068.50,1068.50,1068.50,1068.50,0,30
06/25/2004,00:03,1068.50,1068.50,1068.50,1068.50,0,36
06/25/2004,00:04,1068.25,1068.25,1068.25,1068.25,0,1
06/25/2004,00:07,1068.50,1068.50,1068.50,1068.50,5,0
06/25/2004,00:08,1068.50,1068.50,1068.50,1068.50,26,0
06/25/2004,00:10,1068.50,1068.50,1068.50,1068.50,15,0
06/25/2004,00:11,1068.50,1068.75,1068.50,1068.75,4,0
06/25/2004,00:16,1068.50,1068.50,1068.50,1068.50,0,1
06/25/2004,00:17,1068.25,1068.25,1068.25,1068.25,0,3
06/25/2004,00:18,1068.50,1068.50,1068.50,1068.50,1,0
06/25/2004,00:25,1068.25,1068.25,1068.25,1068.25,0,1
06/25/2004,00:27,1068.25,1068.25,1068.25,1068.25,0,5
06/25/2004,00:32,1068.25,1068.25,1068.25,1068.25,0,7
06/25/2004,00:34,1068.00,1068.00,1068.00,1068.00,0,58
06/25/2004,00:39,1068.00,1068.00,1068.00,1068.00,0,1
06/25/2004,00:40,1068.00,1068.00,1068.00,1068.00,0,3
06/25/2004,00:43,1067.75,1067.75,1067.75,1067.75,0,4
06/25/2004,00:46,1067.75,1067.75,1067.75,1067.75,0,3
06/25/2004,00:48,1067.75,1067.75,1067.25,1067.25,0,97
06/25/2004,00:50,1067.25,1067.25,1067.25,1067.25,0,1
06/25/2004,00:55,1067.50,1067.50,1067.50,1067.50,1,0
06/25/2004,00:57,1067.50,1067.50,1067.50,1067.50,7,0
06/25/2004,00:58,1067.50,1067.50,1067.50,1067.50,5,0
06/25/2004,01:03,1067.50,1067.50,1067.50,1067.50,11,0
06/25/2004,01:04,1067.50,1067.50,1067.50,1067.50,4,0
06/25/2004,01:05,1067.50,1067.50,1067.50,1067.50,8,0
06/25/2004,01:06,1067.50,1067.75,1067.50,1067.75,5,0
06/25/2004,01:07,1067.75,1067.75,1067.50,1067.50,10,1
06/25/2004,01:11,1067.50,1067.50,1067.25,1067.25,0,27
06/25/2004,01:12,1067.50,1067.50,1067.50,1067.50,7,0
06/25/2004,01:15,1067.50,1067.50,1067.50,1067.50,15,0
06/25/2004,01:17,1067.25,1067.25,1067.25,1067.25,0,22
06/25/2004,01:18,1067.25,1067.25,1067.25,1067.25,0,13
06/25/2004,01:19,1067.50,1067.50,1067.50,1067.50,1,0
06/25/2004,01:20,1067.25,1067.25,1067.25,1067.25,0,5
06/25/2004,01:22,1067.25,1067.25,1066.75,1066.75,6,145
06/25/2004,01:23,1066.75,1066.75,1066.75,1066.75,0,2
06/25/2004,01:24,1066.75,1067.00,1066.75,1067.00,1,9
06/25/2004,01:27,1066.75,1066.75,1066.50,1066.50,0,12
06/25/2004,01:28,1066.75,1066.75,1066.75,1066.75,21,0
06/25/2004,01:29,1066.75,1066.75,1066.75,1066.75,1,0
06/25/2004,01:30,1066.75,1066.75,1066.50,1066.75,32,1
06/25/2004,01:31,1066.75,1066.75,1066.75,1066.75,4,0
06/25/2004,01:32,1066.75,1066.75,1066.50,1066.50,7,15
06/25/2004,01:33,1066.75,1066.75,1066.75,1066.75,2,0
06/25/2004,01:36,1066.75,1066.75,1066.75,1066.75,1,0
06/25/2004,01:37,1066.75,1066.75,1066.75,1066.75,1,0
06/25/2004,01:38,1066.75,1066.75,1066.75,1066.75,1,0
06/25/2004,01:43,1066.75,1066.75,1066.75,1066.75,11,0
06/25/2004,01:46,1066.50,1066.50,1066.50,1066.50,0,6
06/25/2004,01:48,1066.75,1066.75,1066.75,1066.75,10,0
06/25/2004,01:51,1066.50,1066.50,1066.50,1066.50,0,53
06/25/2004,01:52,1066.50,1066.50,1066.50,1066.50,0,14
06/25/2004,01:53,1066.50,1066.50,1066.50,1066.50,0,1
06/25/2004,01:55,1066.50,1066.50,1066.50,1066.50,0,1
06/25/2004,01:56,1066.25,1066.25,1066.25,1066.25,0,3
06/25/2004,01:58,1066.50,1066.50,1066.50,1066.50,32,0
06/25/2004,01:59,1066.50,1066.50,1066.50,1066.50,24,0
06/25/2004,02:01,1066.75,1066.75,1066.75,1066.75,54,0
06/25/2004,02:02,1066.75,1066.75,1066.75,1066.75,25,0
06/25/2004,02:03,1067.00,1067.00,1066.75,1066.75,4,25
06/25/2004,02:04,1067.00,1067.25,1067.00,1067.25,142,0
06/25/2004,02:05,1067.25,1067.25,1067.00,1067.00,11,15
06/25/2004,02:06,1067.25,1067.25,1067.25,1067.25,15,0
06/25/2004,02:07,1067.25,1067.25,1067.25,1067.25,5,0
06/25/2004,02:08,1067.50,1067.75,1067.50,1067.75,161,0
06/25/2004,02:09,1068.00,1068.00,1067.50,1067.50,1,126
06/25/2004,02:10,1067.25,1067.25,1067.25,1067.25,0,69
06/25/2004,02:11,1067.50,1067.50,1067.25,1067.25,5,11
06/25/2004,02:12,1067.25,1067.25,1067.25,1067.25,0,25
06/25/2004,02:13,1067.25,1067.25,1067.25,1067.25,0,4
06/25/2004,02:16,1067.50,1067.75,1067.50,1067.75,52,0
06/25/2004,02:17,1067.75,1068.25,1067.75,1068.00,116,5
06/25/2004,02:18,1068.25,1068.25,1068.00,1068.00,2,11
06/25/2004,02:19,1068.25,1068.50,1068.25,1068.50,28,0
06/25/2004,02:20,1068.25,1068.50,1068.25,1068.25,55,57
06/25/2004,02:21,1068.25,1068.50,1068.25,1068.25,56,60
06/25/2004,02:22,1068.50,1068.75,1068.00,1068.25,39,232
06/25/2004,02:23,1068.25,1068.25,1068.00,1068.25,40,9
06/25/2004,02:24,1068.00,1068.25,1068.00,1068.25,1,42
06/25/2004,02:25,1068.25,1068.25,1068.25,1068.25,80,0
06/25/2004,02:26,1068.50,1068.50,1068.25,1068.25,1,55
06/25/2004,02:27,1068.25,1068.25,1068.25,1068.25,0,5
06/25/2004,02:28,1068.25,1068.25,1068.25,1068.25,0,5
06/25/2004,02:29,1068.25,1068.25,1068.25,1068.25,0,19
06/25/2004,02:30,1068.00,1068.00,1068.00,1068.00,0,9
06/25/2004,02:31,1068.00,1068.00,1068.00,1068.00,0,3
06/25/2004,02:32,1068.00,1068.00,1068.00,1068.00,0,2
06/25/2004,02:33,1068.00,1068.25,1068.00,1068.25,20,2
06/25/2004,02:34,1068.25,1068.50,1068.25,1068.25,16,12
06/25/2004,02:35,1068.50,1068.50,1068.50,1068.50,21,0
06/25/2004,02:36,1068.50,1068.50,1068.25,1068.50,15,1
06/25/2004,02:37,1068.50,1068.50,1068.50,1068.50,10,0
06/25/2004,02:38,1068.50,1068.50,1068.50,1068.50,95,0
06/25/2004,02:39,1068.75,1068.75,1068.75,1068.75,11,0
06/25/2004,02:40,1068.50,1068.50,1068.50,1068.50,0,8
06/25/2004,02:41,1068.50,1068.75,1068.50,1068.75,3,2
06/25/2004,02:43,1068.50,1068.50,1068.50,1068.50,0,78
06/25/2004,02:44,1068.50,1068.50,1068.25,1068.25,0,23
06/25/2004,02:49,1068.50,1068.50,1068.50,1068.50,1,0
06/25/2004,02:51,1068.25,1068.50,1068.25,1068.25,5,5
06/25/2004,02:52,1068.50,1068.75,1068.50,1068.75,65,0
06/25/2004,02:53,1068.50,1068.50,1068.50,1068.50,0,1
06/25/2004,02:54,1068.50,1068.50,1068.25,1068.25,0,5
06/25/2004,02:55,1068.50,1068.50,1068.50,1068.50,3,0
06/25/2004,02:56,1068.50,1068.50,1068.50,1068.50,3,0
06/25/2004,02:57,1068.50,1068.50,1068.50,1068.50,1,0
06/25/2004,02:58,1068.75,1069.00,1068.75,1069.00,216,1
06/25/2004,02:59,1069.00,1069.00,1069.00,1069.00,88,0
06/25/2004,03:00,1069.00,1069.00,1068.75,1068.75,2,5
06/25/2004,03:01,1068.75,1069.00,1068.50,1068.50,1,109
06/25/2004,03:02,1068.50,1068.50,1068.25,1068.25,0,101
06/25/2004,03:03,1068.50,1068.50,1068.25,1068.25,1,6
06/25/2004,03:04,1068.50,1068.50,1068.50,1068.50,2,0
06/25/2004,03:05,1068.50,1068.50,1068.00,1068.25,2,55
06/25/2004,03:06,1068.00,1068.00,1067.75,1067.75,0,61
06/25/2004,03:07,1067.75,1068.00,1067.75,1068.00,56,6
06/25/2004,03:08,1067.75,1068.00,1067.50,1067.75,43,56
06/25/2004,03:09,1068.00,1068.00,1068.00,1068.00,12,0
06/25/2004,03:10,1068.00,1068.00,1067.75,1067.75,18,43
06/25/2004,03:11,1067.75,1067.75,1067.50,1067.75,4,15
06/25/2004,03:12,1067.75,1067.75,1067.50,1067.75,31,2
06/25/2004,03:13,1067.50,1067.50,1067.50,1067.50,0,15
06/25/2004,03:14,1067.50,1067.50,1067.50,1067.50,0,2
06/25/2004,03:15,1067.75,1067.75,1067.75,1067.75,4,0
06/25/2004,03:16,1067.75,1068.00,1067.75,1068.00,46,0
06/25/2004,03:17,1068.25,1068.25,1068.00,1068.00,33,1
06/25/2004,03:18,1068.00,1068.00,1067.75,1067.75,0,101
06/25/2004,03:19,1068.00,1068.25,1068.00,1068.25,71,0
06/25/2004,03:20,1068.00,1068.00,1068.00,1068.00,0,1
06/25/2004,03:21,1068.00,1068.00,1068.00,1068.00,0,1
06/25/2004,03:22,1068.00,1068.00,1067.75,1067.75,0,31
06/25/2004,03:24,1068.00,1068.00,1068.00,1068.00,16,0
06/25/2004,03:25,1068.00,1068.00,1067.75,1067.75,7,1
06/25/2004,03:26,1068.00,1068.00,1068.00,1068.00,9,0
06/25/2004,03:27,1068.25,1068.25,1068.00,1068.00,1,25
06/25/2004,03:28,1068.00,1068.00,1067.75,1067.75,0,3
06/25/2004,03:30,1068.00,1068.00,1068.00,1068.00,6,0
06/25/2004,03:31,1067.75,1068.00,1067.50,1067.75,6,40
06/25/2004,03:32,1067.75,1067.75,1067.50,1067.50,1,7
06/25/2004,03:33,1067.50,1067.50,1067.25,1067.50,12,39
06/25/2004,03:34,1067.50,1067.50,1067.50,1067.50,19,0
06/25/2004,03:37,1067.50,1067.50,1066.25,1066.75,76,445
06/25/2004,03:38,1067.00,1067.00,1067.00,1067.00,7,0
06/25/2004,03:39,1067.00,1067.00,1067.00,1067.00,46,0
06/25/2004,03:40,1066.75,1066.75,1066.75,1066.75,0,1
06/25/2004,03:42,1067.00,1067.00,1067.00,1067.00,66,0
06/25/2004,03:43,1067.00,1067.00,1067.00,1067.00,25,0
06/25/2004,03:44,1067.00,1067.00,1066.75,1067.00,14,55
06/25/2004,03:45,1067.00,1067.00,1066.75,1067.00,17,5
06/25/2004,03:46,1067.25,1067.25,1067.00,1067.00,1,9
06/25/2004,03:47,1067.00,1067.00,1067.00,1067.00,0,37
06/25/2004,03:48,1067.00,1067.00,1067.00,1067.00,0,14
06/25/2004,03:49,1067.00,1067.00,1067.00,1067.00,0,6
06/25/2004,03:50,1067.00,1067.00,1067.00,1067.00,0,7
06/25/2004,03:51,1067.00,1067.00,1067.00,1067.00,0,5
06/25/2004,03:54,1067.00,1067.00,1067.00,1067.00,0,18
06/25/2004,03:56,1067.25,1067.25,1067.25,1067.25,1,0
06/25/2004,03:58,1067.00,1067.25,1067.00,1067.25,1,10
06/25/2004,04:01,1067.00,1067.25,1067.00,1067.25,1,5
06/25/2004,04:02,1067.00,1067.50,1067.00,1067.50,42,3
06/25/2004,04:03,1067.25,1067.25,1067.25,1067.25,0,30
06/25/2004,04:04,1067.25,1067.25,1067.25,1067.25,0,6
06/25/2004,04:05,1067.25,1067.25,1067.25,1067.25,0,3
06/25/2004,04:06,1067.25,1067.25,1067.25,1067.25,0,12
06/25/2004,04:07,1067.25,1067.25,1067.25,1067.25,0,2
06/25/2004,04:10,1067.00,1067.00,1067.00,1067.00,0,18
06/25/2004,04:11,1067.00,1067.00,1067.00,1067.00,0,15
06/25/2004,04:12,1067.00,1067.25,1067.00,1067.25,1,20
06/25/2004,04:14,1067.25,1067.25,1067.00,1067.00,2,1
06/25/2004,04:16,1067.00,1067.25,1067.00,1067.00,1,4
06/25/2004,04:17,1067.00,1067.25,1067.00,1067.25,1,5
06/25/2004,04:19,1067.00,1067.00,1067.00,1067.00,0,2
06/25/2004,04:20,1067.00,1067.00,1067.00,1067.00,0,1
06/25/2004,04:21,1067.00,1067.00,1067.00,1067.00,0,6
06/25/2004,04:22,1067.25,1067.25,1067.25,1067.25,1,0
06/25/2004,04:23,1067.25,1067.25,1067.00,1067.00,25,10
06/25/2004,04:24,1067.25,1067.25,1067.00,1067.25,9,2
06/25/2004,04:25,1067.25,1067.25,1067.25,1067.25,8,0
06/25/2004,04:26,1067.00,1067.25,1067.00,1067.25,2,16
06/25/2004,04:27,1067.00,1067.00,1067.00,1067.00,0,14
06/25/2004,04:28,1066.75,1067.00,1066.75,1067.00,2,1
06/25/2004,04:29,1067.00,1067.25,1067.00,1067.25,12,0
06/25/2004,04:31,1067.00,1067.00,1067.00,1067.00,0,20
06/25/2004,04:32,1067.25,1067.25,1067.25,1067.25,1,0
06/25/2004,04:33,1067.25,1067.25,1067.25,1067.25,4,0
06/25/2004,04:34,1067.00,1067.00,1067.00,1067.00,0,13
06/25/2004,04:35,1066.75,1066.75,1066.75,1066.75,0,72
06/25/2004,04:36,1066.75,1067.00,1066.75,1067.00,1,1
06/25/2004,04:37,1066.75,1066.75,1066.75,1066.75,0,2
06/25/2004,04:38,1067.00,1067.25,1066.75,1067.25,90,1
06/25/2004,04:39,1067.25,1067.25,1067.00,1067.25,14,26
06/25/2004,04:40,1067.25,1067.25,1067.25,1067.25,2,0
06/25/2004,04:41,1067.00,1067.00,1067.00,1067.00,0,4
06/25/2004,04:42,1067.25,1067.25,1067.25,1067.25,1,0
06/25/2004,04:43,1067.00,1067.25,1067.00,1067.00,1,77
06/25/2004,04:45,1067.00,1067.50,1067.00,1067.25,8,7
06/25/2004,04:46,1067.00,1067.00,1067.00,1067.00,0,6
06/25/2004,04:51,1067.00,1067.00,1067.00,1067.00,0,1
06/25/2004,04:52,1067.25,1067.25,1067.25,1067.25,5,0
06/25/2004,04:53,1067.25,1067.25,1067.25,1067.25,10,0
06/25/2004,04:57,1067.25,1067.25,1067.25,1067.25,20,0
06/25/2004,04:58,1067.25,1067.25,1067.25,1067.25,12,0
06/25/2004,05:00,1067.25,1067.25,1067.25,1067.25,30,0
06/25/2004,05:02,1067.25,1067.25,1067.25,1067.25,5,0
06/25/2004,05:03,1067.50,1067.50,1067.25,1067.25,1,5
06/25/2004,05:04,1067.25,1067.25,1067.25,1067.25,0,1
06/25/2004,05:05,1067.25,1067.25,1067.25,1067.25,0,1
06/25/2004,05:09,1067.25,1067.25,1067.25,1067.25,0,7
06/25/2004,05:11,1067.25,1067.50,1067.25,1067.50,3,1
06/25/2004,05:12,1067.50,1067.50,1067.50,1067.50,15,0
06/25/2004,05:13,1067.50,1067.50,1067.50,1067.50,4,0
06/25/2004,05:14,1067.25,1067.25,1067.25,1067.25,0,1
06/25/2004,05:16,1067.50,1067.50,1067.50,1067.50,6,0
06/25/2004,05:17,1067.75,1067.75,1067.75,1067.75,2,0
06/25/2004,05:18,1067.75,1067.75,1067.50,1067.75,93,5
06/25/2004,05:20,1067.75,1067.75,1067.50,1067.50,4,15
06/25/2004,05:21,1067.50,1067.50,1067.50,1067.50,0,10
06/25/2004,05:22,1067.50,1067.75,1067.50,1067.50,4,15
06/25/2004,05:24,1067.75,1067.75,1067.75,1067.75,1,0
06/25/2004,05:25,1067.75,1067.75,1067.75,1067.75,1,0
06/25/2004,05:26,1067.75,1068.00,1067.75,1067.75,8,1
06/25/2004,05:27,1067.75,1067.75,1067.75,1067.75,0,4
06/25/2004,05:28,1067.75,1067.75,1067.75,1067.75,0,13
06/25/2004,05:30,1067.75,1067.75,1067.75,1067.75,0,2
06/25/2004,05:31,1068.00,1068.00,1068.00,1068.00,1,0
06/25/2004,05:32,1067.75,1067.75,1067.75,1067.75,0,1
06/25/2004,05:33,1068.00,1068.00,1067.75,1068.00,30,1
06/25/2004,05:34,1068.00,1068.00,1068.00,1068.00,5,0
06/25/2004,05:35,1068.00,1068.00,1068.00,1068.00,1,0
06/25/2004,05:38,1068.00,1068.00,1068.00,1068.00,41,0
06/25/2004,05:40,1068.25,1068.25,1068.25,1068.25,4,0
06/25/2004,05:41,1068.25,1068.25,1068.25,1068.25,1,0
06/25/2004,05:42,1068.25,1068.25,1068.25,1068.25,1,0
06/25/2004,05:46,1068.00,1068.00,1068.00,1068.00,0,1
06/25/2004,05:47,1068.00,1068.00,1068.00,1068.00,0,15
06/25/2004,05:48,1068.25,1068.25,1068.25,1068.25,40,0
06/25/2004,05:49,1068.00,1068.00,1068.00,1068.00,0,1
06/25/2004,05:50,1068.25,1068.25,1068.25,1068.25,6,0
06/25/2004,05:51,1068.00,1068.25,1068.00,1068.25,25,1
06/25/2004,05:52,1068.25,1068.25,1068.25,1068.25,1,0
06/25/2004,05:54,1068.25,1068.25,1068.25,1068.25,1,0
06/25/2004,05:57,1068.00,1068.00,1068.00,1068.00,0,1
06/25/2004,06:00,1068.00,1068.25,1068.00,1068.25,14,1
06/25/2004,06:01,1068.25,1068.25,1068.25,1068.25,71,0
06/25/2004,06:02,1068.25,1068.25,1068.25,1068.25,18,0
06/25/2004,06:03,1068.25,1068.25,1068.25,1068.25,16,0
06/25/2004,06:04,1068.25,1068.25,1068.25,1068.25,2,0
06/25/2004,06:05,1068.50,1068.50,1068.25,1068.25,3,25
06/25/2004,06:06,1068.25,1068.50,1068.25,1068.50,1,7
06/25/2004,06:07,1068.50,1068.50,1068.50,1068.50,10,0
06/25/2004,06:10,1068.50,1068.75,1068.50,1068.50,75,2
06/25/2004,06:11,1068.50,1068.75,1068.50,1068.50,2,93
06/25/2004,06:12,1068.50,1068.50,1068.50,1068.50,0,68
06/25/2004,06:13,1068.50,1068.50,1068.50,1068.50,0,11
06/25/2004,06:14,1068.50,1068.50,1068.50,1068.50,0,21
06/25/2004,06:15,1068.75,1068.75,1068.50,1068.50,1,22
06/25/2004,06:16,1068.50,1068.50,1068.50,1068.50,0,50
06/25/2004,06:17,1068.50,1068.75,1068.50,1068.50,1,53
06/25/2004,06:18,1068.50,1068.50,1068.50,1068.50,0,3
06/25/2004,06:20,1068.50,1068.75,1068.50,1068.50,1,58
06/25/2004,06:21,1068.50,1068.75,1068.50,1068.75,198,29
06/25/2004,06:22,1068.50,1068.50,1068.25,1068.25,0,65
06/25/2004,06:24,1068.25,1068.50,1068.25,1068.50,10,1
06/25/2004,06:25,1068.25,1068.25,1068.25,1068.25,0,5
06/25/2004,06:26,1068.25,1068.50,1068.25,1068.50,27,12
06/25/2004,06:29,1068.25,1068.25,1068.00,1068.25,1,35
06/25/2004,06:30,1068.00,1068.00,1068.00,1068.00,0,8
06/25/2004,06:31,1068.25,1068.50,1068.25,1068.50,203,0
06/25/2004,06:32,1068.50,1068.50,1068.50,1068.50,11,0
06/25/2004,06:33,1068.50,1068.50,1068.50,1068.50,1,0
06/25/2004,06:34,1068.75,1068.75,1068.75,1068.75,35,0
06/25/2004,06:36,1068.75,1068.75,1068.75,1068.75,1,0
06/25/2004,06:37,1068.75,1068.75,1068.75,1068.75,1,0
06/25/2004,06:38,1068.75,1068.75,1068.50,1068.50,1,60
06/25/2004,06:39,1068.50,1068.50,1068.50,1068.50,0,9
06/25/2004,06:40,1068.50,1068.50,1068.50,1068.50,0,10
06/25/2004,06:41,1068.50,1068.50,1068.50,1068.50,0,8
06/25/2004,06:42,1068.50,1068.75,1068.50,1068.75,1,1
06/25/2004,06:43,1068.50,1068.50,1068.50,1068.50,0,12
06/25/2004,06:44,1068.50,1068.50,1068.50,1068.50,0,1
06/25/2004,06:45,1068.50,1068.50,1068.50,1068.50,0,2
06/25/2004,06:46,1068.50,1068.50,1068.50,1068.50,0,1
06/25/2004,06:47,1068.25,1068.25,1068.25,1068.25,0,1
06/25/2004,06:48,1068.25,1068.25,1068.25,1068.25,0,10
06/25/2004,06:49,1068.25,1068.25,1068.25,1068.25,0,2
06/25/2004,06:50,1068.50,1068.50,1068.50,1068.50,3,0
06/25/2004,06:51,1068.25,1068.25,1068.25,1068.25,0,68
06/25/2004,06:52,1068.25,1068.25,1068.25,1068.25,0,11
06/25/2004,06:53,1068.25,1068.25,1068.00,1068.00,23,29
06/25/2004,06:55,1068.00,1068.25,1068.00,1068.25,10,30
06/25/2004,06:56,1068.25,1068.25,1068.25,1068.25,8,0
06/25/2004,06:58,1068.25,1068.25,1068.25,1068.25,3,0
06/25/2004,06:59,1068.00,1068.00,1068.00,1068.00,0,102
06/25/2004,07:00,1068.00,1068.00,1068.00,1068.00,0,2
06/25/2004,07:01,1067.75,1067.75,1067.75,1067.75,0,1
06/25/2004,07:02,1067.75,1067.75,1067.75,1067.75,0,53
06/25/2004,07:03,1067.75,1067.75,1067.75,1067.75,0,4
06/25/2004,07:04,1067.50,1067.75,1067.25,1067.25,3,209
06/25/2004,07:05,1067.25,1067.25,1067.25,1067.25,0,36
06/25/2004,07:06,1067.25,1067.25,1067.25,1067.25,0,36
06/25/2004,07:08,1067.50,1067.50,1067.50,1067.50,37,0
06/25/2004,07:09,1067.50,1067.50,1067.50,1067.50,15,0
06/25/2004,07:10,1067.75,1067.75,1067.75,1067.75,5,0
06/25/2004,07:11,1067.75,1067.75,1067.75,1067.75,103,0
06/25/2004,07:12,1067.75,1067.75,1067.75,1067.75,10,0
06/25/2004,07:13,1068.00,1068.00,1067.75,1067.75,1,1
06/25/2004,07:14,1067.75,1067.75,1067.75,1067.75,0,47
06/25/2004,07:15,1067.75,1067.75,1067.50,1067.50,0,21
06/25/2004,07:16,1067.50,1067.50,1067.50,1067.50,0,16
06/25/2004,07:17,1067.75,1067.75,1067.75,1067.75,31,0
06/25/2004,07:18,1067.75,1067.75,1067.50,1067.50,34,1
06/25/2004,07:19,1067.75,1067.75,1067.75,1067.75,2,0
06/25/2004,07:20,1067.75,1067.75,1067.50,1067.50,99,1
06/25/2004,07:21,1067.50,1067.50,1067.50,1067.50,0,60
06/25/2004,07:22,1067.50,1067.50,1067.00,1067.25,3,287
06/25/2004,07:23,1067.00,1067.25,1067.00,1067.00,1,102
06/25/2004,07:24,1067.00,1067.25,1067.00,1067.25,6,70
06/25/2004,07:25,1067.00,1067.50,1067.00,1067.25,356,44
06/25/2004,07:26,1067.25,1067.25,1067.25,1067.25,0,131
06/25/2004,07:27,1067.25,1067.25,1067.25,1067.25,0,1
06/25/2004,07:28,1067.25,1067.25,1067.25,1067.25,0,22
06/25/2004,07:29,1067.25,1067.25,1067.25,1067.25,0,151
06/25/2004,07:30,1067.25,1067.50,1067.25,1067.50,73,126
06/25/2004,07:31,1067.25,1067.50,1066.75,1067.25,566,426
06/25/2004,07:32,1067.25,1067.25,1066.00,1066.75,279,585
06/25/2004,07:33,1067.00,1067.00,1066.25,1066.50,738,449
06/25/2004,07:34,1066.50,1067.00,1066.25,1066.75,1134,133
06/25/2004,07:35,1067.00,1067.25,1066.75,1067.25,863,75
06/25/2004,07:36,1067.00,1067.50,1067.00,1067.25,221,263
06/25/2004,07:37,1067.00,1067.25,1066.75,1067.00,830,141
06/25/2004,07:38,1067.00,1067.25,1066.75,1066.75,19,142
06/25/2004,07:39,1067.00,1067.00,1067.00,1067.00,102,0
06/25/2004,07:40,1067.00,1067.25,1067.00,1067.25,50,0
06/25/2004,07:41,1067.25,1067.50,1067.00,1067.00,69,135
06/25/2004,07:42,1067.00,1067.00,1066.75,1066.75,0,36
06/25/2004,07:43,1066.75,1067.00,1066.75,1067.00,66,8
06/25/2004,07:44,1067.00,1067.00,1067.00,1067.00,98,0
06/25/2004,07:45,1067.00,1067.00,1066.75,1067.00,19,3
06/25/2004,07:46,1066.75,1067.00,1066.75,1066.75,23,16
06/25/2004,07:47,1066.75,1067.00,1066.75,1067.00,5,24
06/25/2004,07:48,1066.75,1067.00,1066.50,1066.75,80,285
06/25/2004,07:49,1066.75,1067.00,1066.75,1066.75,2,39
06/25/2004,07:50,1066.75,1066.75,1066.50,1066.50,21,19
06/25/2004,07:51,1066.50,1066.75,1066.50,1066.75,13,2
06/25/2004,07:52,1066.75,1066.75,1066.75,1066.75,10,0
06/25/2004,07:53,1066.50,1066.75,1066.25,1066.75,220,304
06/25/2004,07:54,1066.75,1066.75,1066.75,1066.75,100,0
06/25/2004,07:55,1066.75,1066.75,1066.50,1066.75,123,1
06/25/2004,07:56,1066.75,1066.75,1066.50,1066.75,12,1
06/25/2004,07:57,1066.75,1066.75,1066.75,1066.75,4,0
06/25/2004,07:58,1066.50,1066.50,1066.50,1066.50,0,271
06/25/2004,07:59,1066.50,1066.50,1066.50,1066.50,0,74
06/25/2004,08:00,1066.50,1066.75,1066.50,1066.75,11,17
06/25/2004,08:01,1066.75,1066.75,1066.75,1066.75,8,0
06/25/2004,08:02,1066.50,1066.75,1066.50,1066.75,1,2
06/25/2004,08:03,1066.50,1066.50,1066.50,1066.50,0,50
06/25/2004,08:04,1066.75,1066.75,1066.75,1066.75,5,0
06/25/2004,08:05,1066.75,1066.75,1066.25,1066.25,4,129
06/25/2004,08:06,1066.50,1066.50,1066.25,1066.25,12,327
06/25/2004,08:07,1066.00,1066.25,1066.00,1066.25,38,13
06/25/2004,08:08,1066.25,1066.25,1066.00,1066.00,3,106
06/25/2004,08:09,1066.25,1066.25,1066.00,1066.25,144,14
06/25/2004,08:10,1066.25,1066.25,1066.25,1066.25,32,0
06/25/2004,08:11,1066.25,1066.50,1066.25,1066.50,57,7
06/25/2004,08:12,1066.50,1066.50,1066.25,1066.50,7,14
06/25/2004,08:13,1066.25,1066.50,1066.25,1066.50,2,24
06/25/2004,08:14,1066.25,1066.50,1066.25,1066.50,50,16
06/25/2004,08:15,1066.25,1066.50,1066.25,1066.50,3,11
06/25/2004,08:16,1066.50,1066.50,1066.25,1066.25,10,11
06/25/2004,08:17,1066.25,1066.25,1066.25,1066.25,0,13
06/25/2004,08:18,1066.50,1066.75,1066.50,1066.50,54,16
06/25/2004,08:19,1066.50,1066.75,1066.50,1066.50,8,185
06/25/2004,08:20,1066.50,1066.50,1066.25,1066.25,6,15
06/25/2004,08:21,1066.50,1066.50,1066.25,1066.50,2,8
06/25/2004,08:22,1066.25,1066.25,1066.25,1066.25,0,1
06/25/2004,08:23,1066.50,1066.50,1066.00,1066.25,10,154
06/25/2004,08:24,1066.00,1066.25,1066.00,1066.25,1,12
06/25/2004,08:25,1066.00,1066.25,1066.00,1066.00,2,42
06/25/2004,08:26,1066.00,1066.25,1066.00,1066.00,3,27
06/25/2004,08:27,1066.25,1066.50,1066.25,1066.25,156,141
06/25/2004,08:28,1066.25,1066.25,1066.00,1066.25,5,205
06/25/2004,08:29,1066.25,1066.50,1066.00,1066.25,76,21
06/25/2004,08:30,1066.25,1066.50,1066.25,1066.50,50,230
06/25/2004,08:31,1066.50,1066.50,1066.00,1066.25,246,1344
06/25/2004,08:32,1066.50,1067.25,1066.50,1066.75,1251,1238
06/25/2004,08:33,1066.75,1067.00,1066.50,1067.00,874,327
06/25/2004,08:34,1067.00,1067.25,1066.75,1067.25,621,750
06/25/2004,08:35,1067.25,1067.50,1067.00,1067.00,1326,854
06/25/2004,08:36,1067.25,1067.25,1066.50,1067.25,1220,1319
06/25/2004,08:37,1067.25,1067.50,1067.00,1067.50,628,63
06/25/2004,08:38,1067.50,1068.00,1067.25,1067.75,1560,417
06/25/2004,08:39,1067.75,1068.00,1067.50,1067.75,1427,148
06/25/2004,08:40,1067.50,1067.75,1067.00,1067.50,2054,1375
06/25/2004,08:41,1067.25,1068.25,1067.25,1068.25,2044,1106
06/25/2004,08:42,1068.25,1068.50,1067.75,1068.00,612,1322
06/25/2004,08:43,1068.00,1068.00,1067.75,1067.75,55,666
06/25/2004,08:44,1067.75,1068.00,1067.75,1067.75,18,983
06/25/2004,08:45,1067.75,1068.25,1067.75,1067.75,1437,716
06/25/2004,08:46,1068.00,1068.50,1067.75,1068.00,1298,846
06/25/2004,08:47,1068.25,1068.25,1067.75,1067.75,519,733
06/25/2004,08:48,1067.75,1068.50,1067.50,1068.25,745,342
06/25/2004,08:49,1068.00,1069.00,1068.00,1068.75,2023,529
06/25/2004,08:50,1068.75,1069.00,1068.25,1069.00,995,660
06/25/2004,08:51,1069.00,1069.50,1068.50,1069.25,3725,1911
06/25/2004,08:52,1069.25,1069.25,1068.75,1068.75,255,2204
06/25/2004,08:53,1068.75,1069.00,1068.25,1068.50,622,1134
06/25/2004,08:54,1068.50,1068.75,1068.25,1068.75,600,107
06/25/2004,08:55,1068.75,1069.50,1068.50,1069.00,1769,827
06/25/2004,08:56,1069.25,1069.75,1068.75,1069.50,1451,877
06/25/2004,08:57,1069.25,1069.50,1069.00,1069.25,1218,520
06/25/2004,08:58,1069.25,1069.25,1069.00,1069.00,315,868
06/25/2004,08:59,1069.00,1069.25,1068.50,1068.75,608,1309
06/25/2004,09:00,1069.00,1069.25,1068.75,1069.25,567,211
06/25/2004,09:01,1069.00,1069.25,1069.00,1069.00,276,150
06/25/2004,09:02,1069.00,1069.25,1068.50,1068.50,288,1385
06/25/2004,09:03,1068.50,1068.75,1068.00,1068.50,211,1217
06/25/2004,09:04,1068.25,1068.50,1068.25,1068.25,784,1310
06/25/2004,09:05,1068.25,1068.50,1068.25,1068.25,332,120
06/25/2004,09:06,1068.25,1068.50,1068.00,1068.50,548,1258
06/25/2004,09:07,1068.25,1068.50,1068.25,1068.50,77,335
06/25/2004,09:08,1068.50,1069.25,1068.25,1069.00,2644,244
06/25/2004,09:09,1069.25,1069.25,1068.50,1068.75,508,680
06/25/2004,09:10,1068.75,1068.75,1068.50,1068.50,310,115
06/25/2004,09:11,1068.50,1068.75,1068.00,1068.25,61,1188
06/25/2004,09:12,1068.25,1068.25,1068.00,1068.25,593,1112
06/25/2004,09:13,1068.50,1069.25,1068.25,1069.00,2435,761
06/25/2004,09:14,1069.00,1069.00,1068.50,1068.50,137,236
06/25/2004,09:15,1068.75,1068.75,1068.50,1068.50,42,566
06/25/2004,09:16,1068.50,1069.00,1068.50,1068.50,386,393
06/25/2004,09:17,1068.75,1069.25,1068.50,1069.00,632,253
06/25/2004,09:18,1069.25,1069.50,1069.00,1069.00,1307,393
06/25/2004,09:19,1069.25,1069.25,1068.75,1069.00,97,799
06/25/2004,09:20,1068.75,1069.00,1068.50,1068.75,708,554
06/25/2004,09:21,1068.75,1069.50,1068.75,1069.50,1419,348
06/25/2004,09:22,1069.50,1070.25,1069.25,1069.75,3569,1488
06/25/2004,09:23,1069.75,1070.00,1069.75,1069.75,693,425
06/25/2004,09:24,1070.00,1070.50,1069.75,1070.00,3085,1877
06/25/2004,09:25,1070.25,1070.25,1070.00,1070.00,1152,144
06/25/2004,09:26,1070.00,1070.25,1069.75,1070.00,496,984
06/25/2004,09:27,1070.00,1070.25,1070.00,1070.00,163,247
06/25/2004,09:28,1070.00,1070.25,1070.00,1070.00,17,171
06/25/2004,09:29,1070.25,1070.25,1070.00,1070.00,119,153
06/25/2004,09:30,1070.00,1070.25,1069.75,1070.00,1417,672
06/25/2004,09:31,1070.25,1071.50,1070.00,1071.00,6323,1531
06/25/2004,09:32,1071.25,1071.50,1071.00,1071.00,1330,869
06/25/2004,09:33,1071.00,1071.25,1070.75,1071.00,739,1250
06/25/2004,09:34,1071.00,1071.25,1070.75,1071.00,1158,473
06/25/2004,09:35,1071.25,1071.25,1070.75,1071.00,135,687
06/25/2004,09:36,1071.00,1071.75,1071.00,1071.50,3417,1559
06/25/2004,09:37,1071.25,1071.50,1071.25,1071.50,1074,317
06/25/2004,09:38,1071.50,1071.50,1071.00,1071.00,180,1130
06/25/2004,09:39,1071.25,1071.25,1071.00,1071.25,93,107
06/25/2004,09:40,1071.00,1071.25,1071.00,1071.00,47,779
06/25/2004,09:41,1071.00,1071.25,1071.00,1071.00,29,940
06/25/2004,09:42,1071.00,1071.25,1070.75,1071.25,412,513
06/25/2004,09:43,1071.00,1071.25,1071.00,1071.00,413,131
06/25/2004,09:44,1071.00,1071.25,1071.00,1071.00,125,367
06/25/2004,09:45,1071.25,1071.25,1071.00,1071.00,201,58
06/25/2004,09:46,1071.00,1071.25,1071.00,1071.00,142,535
06/25/2004,09:47,1071.00,1071.50,1071.00,1071.50,1010,407
06/25/2004,09:48,1071.50,1071.50,1070.75,1070.75,349,982
06/25/2004,09:49,1071.00,1071.00,1070.75,1071.00,466,148
06/25/2004,09:50,1071.00,1071.25,1070.75,1070.75,54,363
06/25/2004,09:51,1071.00,1071.25,1070.75,1071.00,428,447
06/25/2004,09:52,1070.75,1071.00,1070.75,1070.75,1276,972
06/25/2004,09:53,1070.50,1070.75,1070.50,1070.50,127,2483
06/25/2004,09:54,1070.75,1070.75,1070.25,1070.25,143,758
06/25/2004,09:55,1070.50,1070.50,1070.00,1070.00,116,1160
06/25/2004,09:56,1070.25,1070.25,1070.00,1070.00,39,707
06/25/2004,09:57,1070.00,1070.00,1069.75,1069.75,133,606
06/25/2004,09:58,1069.75,1070.25,1069.75,1070.25,441,363
06/25/2004,09:59,1070.00,1070.25,1070.00,1070.25,142,74
06/25/2004,10:00,1070.25,1070.25,1069.75,1069.75,83,440
06/25/2004,10:01,1070.00,1070.25,1069.75,1069.75,569,332
06/25/2004,10:02,1070.00,1070.00,1069.75,1070.00,91,1104
06/25/2004,10:03,1069.75,1070.00,1069.75,1069.75,12,397
06/25/2004,10:04,1069.75,1070.00,1069.50,1070.00,231,749
06/25/2004,10:05,1069.75,1070.00,1069.50,1069.75,379,591
06/25/2004,10:06,1069.75,1069.75,1069.50,1069.50,1003,107
06/25/2004,10:07,1069.75,1070.25,1069.75,1070.00,1026,338
06/25/2004,10:08,1070.00,1070.00,1069.50,1069.75,73,383
06/25/2004,10:09,1069.75,1069.75,1069.50,1069.50,60,537
06/25/2004,10:10,1069.50,1069.75,1069.25,1069.50,27,765
06/25/2004,10:11,1069.25,1069.50,1069.25,1069.50,46,917
06/25/2004,10:12,1069.50,1069.50,1069.25,1069.25,42,58
06/25/2004,10:13,1069.50,1069.50,1069.25,1069.25,30,95
06/25/2004,10:14,1069.25,1069.75,1069.25,1069.75,1242,46
06/25/2004,10:15,1069.75,1070.00,1069.50,1070.00,824,157
06/25/2004,10:16,1069.75,1070.00,1069.75,1070.00,50,23
06/25/2004,10:17,1070.00,1070.00,1069.75,1070.00,48,39
06/25/2004,10:18,1070.00,1070.00,1069.75,1069.75,38,338
06/25/2004,10:19,1069.75,1070.00,1069.75,1070.00,412,123
06/25/2004,10:20,1070.00,1070.00,1069.75,1070.00,883,34
06/25/2004,10:21,1070.25,1070.25,1070.00,1070.25,318,17
06/25/2004,10:22,1070.25,1070.25,1070.00,1070.00,47,73
06/25/2004,10:23,1070.00,1070.25,1069.75,1069.75,56,690
06/25/2004,10:24,1069.75,1070.00,1069.50,1069.75,31,623
06/25/2004,10:25,1069.50,1069.75,1069.50,1069.50,38,571
06/25/2004,10:26,1069.50,1069.75,1069.50,1069.50,7,113
06/25/2004,10:27,1069.75,1069.75,1069.50,1069.50,20,35
06/25/2004,10:28,1069.50,1070.00,1069.50,1069.75,686,128
06/25/2004,10:29,1070.00,1070.00,1069.50,1070.00,361,679
06/25/2004,10:30,1070.00,1070.25,1069.75,1070.25,1139,44
06/25/2004,10:31,1070.25,1070.50,1070.25,1070.25,990,460
06/25/2004,10:32,1070.25,1070.50,1070.00,1070.50,348,82
06/25/2004,10:33,1070.50,1070.75,1070.25,1070.75,740,396
06/25/2004,10:34,1070.75,1070.75,1070.25,1070.50,315,139
06/25/2004,10:35,1070.25,1070.50,1070.25,1070.25,8,259
06/25/2004,10:36,1070.25,1070.25,1069.75,1069.75,11,432
06/25/2004,10:37,1070.00,1070.25,1069.75,1070.00,187,195
06/25/2004,10:38,1070.00,1070.00,1069.75,1069.75,13,404
06/25/2004,10:39,1069.50,1069.75,1069.50,1069.50,28,186
06/25/2004,10:40,1069.75,1069.75,1069.50,1069.75,466,7
06/25/2004,10:41,1069.75,1070.00,1069.50,1069.75,290,64
06/25/2004,10:42,1069.75,1069.75,1069.50,1069.50,8,232
06/25/2004,10:43,1069.50,1069.75,1069.00,1069.25,536,1101
06/25/2004,10:44,1069.25,1069.25,1068.50,1068.75,224,1478
06/25/2004,10:45,1068.50,1069.00,1068.25,1068.50,590,1264
06/25/2004,10:46,1068.50,1068.75,1068.25,1068.50,321,926
06/25/2004,10:47,1068.75,1068.75,1068.50,1068.75,378,105
06/25/2004,10:48,1068.75,1069.00,1068.25,1068.50,442,640
06/25/2004,10:49,1068.25,1068.75,1068.25,1068.75,511,312
06/25/2004,10:50,1068.75,1068.75,1068.50,1068.75,24,25
06/25/2004,10:51,1068.75,1069.00,1068.75,1069.00,314,17
06/25/2004,10:52,1069.00,1069.00,1068.00,1068.00,136,991
06/25/2004,10:53,1068.25,1068.25,1067.50,1067.75,850,1979
06/25/2004,10:54,1067.75,1068.25,1067.75,1067.75,357,191
06/25/2004,10:55,1068.00,1068.25,1067.75,1068.00,248,130
06/25/2004,10:56,1068.25,1068.25,1068.00,1068.00,420,133
06/25/2004,10:57,1068.25,1068.25,1067.75,1067.75,423,1046
06/25/2004,10:58,1068.00,1068.25,1067.75,1068.00,657,95
06/25/2004,10:59,1068.25,1068.25,1068.00,1068.25,11,282
06/25/2004,11:00,1068.00,1068.25,1067.75,1068.25,76,57
06/25/2004,11:01,1068.25,1068.25,1067.75,1067.75,30,184
06/25/2004,11:02,1068.00,1068.00,1067.75,1068.00,416,102
06/25/2004,11:03,1068.00,1068.25,1067.50,1067.75,916,476
06/25/2004,11:04,1068.00,1068.00,1067.75,1068.00,783,11
06/25/2004,11:05,1068.00,1068.25,1068.00,1068.00,728,17
06/25/2004,11:06,1068.25,1068.50,1068.00,1068.25,478,333
06/25/2004,11:07,1068.00,1068.25,1068.00,1068.00,104,104
06/25/2004,11:08,1068.25,1068.25,1067.25,1067.25,371,2418
06/25/2004,11:09,1067.25,1067.50,1067.25,1067.25,392,1191
06/25/2004,11:10,1067.25,1067.75,1067.25,1067.25,1123,689
06/25/2004,11:11,1067.25,1067.25,1066.50,1067.00,953,2161
06/25/2004,11:12,1067.00,1067.25,1067.00,1067.25,535,168
06/25/2004,11:13,1067.25,1067.50,1067.00,1067.50,482,110
06/25/2004,11:14,1067.50,1067.50,1067.00,1067.25,442,586
06/25/2004,11:15,1067.25,1067.25,1067.00,1067.25,64,14
06/25/2004,11:16,1067.25,1067.25,1066.75,1067.25,337,857
06/25/2004,11:17,1067.00,1067.50,1067.00,1067.50,405,289
06/25/2004,11:18,1067.25,1067.50,1067.00,1067.25,68,236
06/25/2004,11:19,1067.00,1067.00,1066.75,1067.00,124,377
06/25/2004,11:20,1067.00,1067.25,1066.75,1067.00,464,62
06/25/2004,11:21,1067.00,1067.50,1067.00,1067.50,388,94
06/25/2004,11:22,1067.50,1067.50,1067.25,1067.25,108,60
06/25/2004,11:23,1067.50,1067.50,1066.50,1066.50,223,1740
06/25/2004,11:24,1066.50,1066.50,1065.75,1066.25,1607,4864
06/25/2004,11:25,1066.25,1066.25,1065.75,1066.25,366,760
06/25/2004,11:26,1066.00,1066.50,1066.00,1066.50,1067,326
06/25/2004,11:27,1066.50,1066.75,1066.25,1066.75,870,39
06/25/2004,11:28,1066.75,1066.75,1066.50,1066.75,189,32
06/25/2004,11:29,1066.75,1066.75,1066.50,1066.75,684,50
06/25/2004,11:30,1066.75,1066.75,1066.25,1066.25,126,1091
06/25/2004,11:31,1066.25,1067.00,1066.00,1067.00,1297,130
06/25/2004,11:32,1067.00,1067.00,1066.50,1066.75,130,546
06/25/2004,11:33,1066.50,1066.75,1066.50,1066.50,12,701
06/25/2004,11:34,1066.75,1067.00,1066.50,1067.00,330,61
06/25/2004,11:35,1067.00,1067.00,1066.75,1067.00,83,83
06/25/2004,11:36,1067.00,1067.00,1066.75,1066.75,273,16
06/25/2004,11:37,1067.00,1067.00,1066.75,1067.00,328,16
06/25/2004,11:38,1067.00,1067.00,1066.25,1066.75,97,410
06/25/2004,11:39,1066.50,1067.00,1066.50,1067.00,276,12
06/25/2004,11:40,1067.00,1067.50,1067.00,1067.25,654,46
06/25/2004,11:41,1067.25,1067.50,1067.00,1067.50,122,134
06/25/2004,11:42,1067.50,1067.50,1067.25,1067.25,68,209
06/25/2004,11:43,1067.25,1067.75,1067.25,1067.50,636,93
06/25/2004,11:44,1067.75,1067.75,1067.50,1067.75,297,17
06/25/2004,11:45,1067.75,1067.75,1067.25,1067.50,154,273
06/25/2004,11:46,1067.50,1067.50,1067.25,1067.50,18,158
06/25/2004,11:47,1067.25,1067.50,1067.25,1067.25,29,158
06/25/2004,11:48,1067.25,1067.50,1066.75,1066.75,33,305
06/25/2004,11:49,1066.75,1067.25,1066.75,1067.00,127,124
06/25/2004,11:50,1067.00,1067.25,1066.75,1067.00,139,255
06/25/2004,11:51,1067.25,1067.25,1067.00,1067.00,9,178
06/25/2004,11:52,1067.00,1067.00,1066.50,1066.50,418,1206
06/25/2004,11:53,1066.50,1066.75,1066.50,1066.75,105,297
06/25/2004,11:54,1066.50,1066.75,1066.25,1066.50,176,475
06/25/2004,11:55,1066.50,1067.00,1066.50,1066.75,299,31
06/25/2004,11:56,1067.00,1067.75,1067.00,1067.50,1177,519
06/25/2004,11:57,1067.50,1067.75,1067.50,1067.50,512,464
06/25/2004,11:58,1067.25,1067.50,1067.25,1067.25,7,440
06/25/2004,11:59,1067.25,1067.50,1067.25,1067.50,50,44
06/25/2004,12:00,1067.50,1067.50,1067.25,1067.25,48,17
06/25/2004,12:01,1067.50,1067.75,1067.25,1067.75,723,507
06/25/2004,12:02,1067.75,1068.00,1067.50,1067.75,1162,820
06/25/2004,12:03,1067.50,1068.25,1067.50,1068.25,563,19
06/25/2004,12:04,1068.25,1068.25,1068.00,1068.00,448,378
06/25/2004,12:05,1068.25,1068.25,1067.75,1067.75,229,125
06/25/2004,12:06,1067.75,1068.00,1067.00,1067.00,142,1941
06/25/2004,12:07,1067.25,1067.25,1067.00,1067.25,55,70
06/25/2004,12:08,1067.25,1067.75,1067.00,1067.50,858,59
06/25/2004,12:09,1067.75,1067.75,1067.25,1067.25,38,337
06/25/2004,12:10,1067.00,1067.50,1067.00,1067.50,293,10
06/25/2004,12:11,1067.50,1067.50,1067.25,1067.25,83,13
06/25/2004,12:12,1067.25,1067.25,1067.00,1067.25,4,53
06/25/2004,12:13,1067.25,1067.25,1066.50,1066.75,327,919
06/25/2004,12:14,1066.50,1067.00,1066.25,1067.00,471,763
06/25/2004,12:15,1067.00,1067.00,1066.50,1066.75,230,586
06/25/2004,12:16,1066.50,1066.75,1066.50,1066.75,72,19
06/25/2004,12:17,1066.75,1067.00,1066.75,1067.00,147,21
06/25/2004,12:18,1066.75,1066.75,1066.50,1066.50,2,427
06/25/2004,12:19,1066.50,1066.75,1066.50,1066.75,12,18
06/25/2004,12:20,1066.50,1066.75,1066.25,1066.50,179,281
06/25/2004,12:21,1066.75,1066.75,1066.50,1066.75,25,8
06/25/2004,12:22,1066.75,1066.75,1066.50,1066.50,9,20
06/25/2004,12:23,1066.75,1067.00,1066.50,1066.75,414,71
06/25/2004,12:24,1066.75,1067.00,1066.75,1066.75,117,16
06/25/2004,12:25,1067.00,1067.00,1066.75,1067.00,72,13
06/25/2004,12:26,1067.00,1067.50,1067.00,1067.50,690,6
06/25/2004,12:27,1067.25,1067.50,1067.00,1067.25,74,87
06/25/2004,12:28,1067.25,1067.25,1067.00,1067.25,166,10
06/25/2004,12:29,1067.00,1067.50,1067.00,1067.25,147,76
06/25/2004,12:30,1067.25,1067.25,1067.00,1067.00,27,418
06/25/2004,12:31,1066.75,1067.00,1066.50,1067.00,65,330
06/25/2004,12:32,1067.00,1067.00,1066.75,1066.75,225,76
06/25/2004,12:33,1067.00,1067.00,1066.75,1067.00,171,36
06/25/2004,12:34,1067.00,1068.25,1067.00,1068.00,2539,542
06/25/2004,12:35,1067.75,1068.25,1067.75,1068.00,526,141
06/25/2004,12:36,1067.75,1068.00,1067.50,1067.50,52,743
06/25/2004,12:37,1067.50,1067.75,1067.25,1067.25,400,652
06/25/2004,12:38,1067.25,1067.50,1067.00,1067.50,113,149
06/25/2004,12:39,1067.50,1067.50,1067.25,1067.50,50,20
06/25/2004,12:40,1067.50,1067.50,1067.25,1067.25,41,5
06/25/2004,12:41,1067.25,1067.25,1067.00,1067.25,135,118
06/25/2004,12:42,1067.00,1067.25,1067.00,1067.00,59,1169
06/25/2004,12:43,1067.00,1067.50,1067.00,1067.50,550,117
06/25/2004,12:44,1067.50,1067.50,1067.25,1067.50,613,1
06/25/2004,12:45,1067.50,1067.50,1067.25,1067.50,265,186
06/25/2004,12:46,1067.25,1067.50,1067.00,1067.00,97,207
06/25/2004,12:47,1067.25,1067.25,1066.75,1066.75,179,251
06/25/2004,12:48,1067.00,1067.25,1066.75,1067.25,246,6
06/25/2004,12:49,1067.25,1067.25,1067.00,1067.25,13,122
06/25/2004,12:50,1067.00,1067.25,1067.00,1067.25,96,5
06/25/2004,12:51,1067.00,1067.50,1067.00,1067.00,2,64
06/25/2004,12:52,1067.25,1067.50,1067.00,1067.50,191,40
06/25/2004,12:53,1067.50,1067.50,1067.00,1067.25,34,186
06/25/2004,12:54,1067.00,1067.25,1067.00,1067.25,1,21
06/25/2004,12:55,1067.25,1067.25,1067.00,1067.25,164,4
06/25/2004,12:56,1067.25,1067.50,1067.00,1067.25,67,134
06/25/2004,12:57,1067.00,1067.25,1067.00,1067.25,5,41
06/25/2004,12:58,1067.00,1067.00,1067.00,1067.00,0,54
06/25/2004,12:59,1067.00,1067.00,1066.50,1066.75,63,891
06/25/2004,13:00,1066.50,1066.75,1066.25,1066.50,313,532
06/25/2004,13:01,1066.50,1066.50,1066.25,1066.50,230,76
06/25/2004,13:02,1066.50,1066.75,1066.25,1066.50,93,238
06/25/2004,13:03,1066.50,1066.75,1066.00,1066.50,386,1229
06/25/2004,13:04,1066.50,1066.50,1066.25,1066.25,34,294
06/25/2004,13:05,1066.25,1066.50,1066.00,1066.00,276,233
06/25/2004,13:06,1066.25,1066.50,1065.75,1065.75,67,1149
06/25/2004,13:07,1065.75,1065.75,1064.25,1064.25,908,5151
06/25/2004,13:08,1064.25,1064.25,1063.25,1063.75,2287,5375
06/25/2004,13:09,1063.75,1064.00,1063.50,1063.75,798,1498
06/25/2004,13:10,1063.50,1064.00,1063.50,1063.75,739,438
06/25/2004,13:11,1063.75,1064.00,1063.25,1063.75,547,859
06/25/2004,13:12,1063.50,1064.00,1063.50,1063.50,474,306
06/25/2004,13:13,1063.50,1064.00,1063.50,1064.00,506,191
06/25/2004,13:14,1064.00,1064.00,1063.50,1063.50,733,395
06/25/2004,13:15,1063.50,1064.00,1063.50,1063.75,298,616
06/25/2004,13:16,1063.75,1064.00,1062.75,1063.00,899,2865
06/25/2004,13:17,1063.00,1063.25,1062.00,1062.00,1219,3681
06/25/2004,13:18,1062.00,1063.50,1062.00,1063.50,1792,305
06/25/2004,13:19,1063.50,1063.50,1063.00,1063.25,447,537
06/25/2004,13:20,1063.25,1063.50,1063.00,1063.50,457,111
06/25/2004,13:21,1063.25,1063.75,1063.25,1063.50,532,210
06/25/2004,13:22,1063.50,1063.50,1063.25,1063.50,142,103
06/25/2004,13:23,1063.50,1063.50,1063.25,1063.50,178,89
06/25/2004,13:24,1063.50,1063.75,1063.25,1063.50,693,547
06/25/2004,13:25,1063.50,1063.75,1062.75,1062.75,288,1728
06/25/2004,13:26,1062.75,1063.50,1062.75,1063.25,648,391
06/25/2004,13:27,1063.25,1063.25,1063.00,1063.25,23,13
06/25/2004,13:28,1063.25,1063.25,1063.00,1063.25,53,10
06/25/2004,13:29,1063.25,1063.25,1062.75,1063.00,660,341
06/25/2004,13:30,1062.75,1063.25,1062.75,1063.00,565,740
06/25/2004,13:31,1062.75,1063.25,1062.75,1063.25,605,172
06/25/2004,13:32,1063.25,1063.25,1062.75,1063.00,181,235
06/25/2004,13:33,1063.25,1063.25,1063.00,1063.25,75,11
06/25/2004,13:34,1063.25,1063.50,1063.00,1063.25,581,29
06/25/2004,13:35,1063.25,1063.50,1063.00,1063.00,141,250
06/25/2004,13:36,1063.00,1063.25,1063.00,1063.25,69,50
06/25/2004,13:37,1063.25,1063.25,1062.50,1062.75,250,1017
06/25/2004,13:38,1062.75,1062.75,1062.50,1062.75,139,759
06/25/2004,13:39,1062.75,1062.75,1062.00,1062.00,86,875
06/25/2004,13:40,1062.25,1063.25,1062.00,1062.75,2457,1164
06/25/2004,13:41,1063.00,1063.00,1062.75,1063.00,88,470
06/25/2004,13:42,1062.75,1063.00,1062.75,1063.00,56,758
06/25/2004,13:43,1063.00,1063.00,1062.75,1062.75,138,3
06/25/2004,13:44,1062.75,1063.00,1062.75,1063.00,28,72
06/25/2004,13:45,1063.00,1063.25,1062.50,1063.25,319,768
06/25/2004,13:46,1063.25,1063.50,1063.00,1063.25,1236,1034
06/25/2004,13:47,1063.25,1063.75,1063.00,1063.50,487,416
06/25/2004,13:48,1063.50,1063.75,1063.25,1063.75,540,382
06/25/2004,13:49,1063.75,1063.75,1063.50,1063.50,143,31
06/25/2004,13:50,1063.75,1064.25,1063.50,1064.25,1515,426
06/25/2004,13:51,1064.00,1064.25,1064.00,1064.00,162,427
06/25/2004,13:52,1064.00,1064.25,1063.50,1063.75,147,1082
06/25/2004,13:53,1063.75,1064.00,1063.50,1063.75,403,460
06/25/2004,13:54,1063.75,1063.75,1063.50,1063.50,151,85
06/25/2004,13:55,1063.50,1063.75,1063.25,1063.25,155,382
06/25/2004,13:56,1063.25,1063.25,1063.25,1063.25,0,36
06/25/2004,13:57,1063.25,1063.75,1063.25,1063.75,259,16
06/25/2004,13:58,1063.50,1063.75,1063.25,1063.50,245,351
06/25/2004,13:59,1063.50,1063.50,1062.50,1062.50,366,1396
06/25/2004,14:00,1062.75,1063.00,1062.50,1062.75,799,46
06/25/2004,14:01,1062.75,1063.00,1062.25,1062.50,372,1087
06/25/2004,14:02,1062.50,1063.00,1062.50,1063.00,616,252
06/25/2004,14:03,1063.00,1063.75,1062.75,1063.75,634,96
06/25/2004,14:04,1063.50,1064.50,1063.50,1064.25,2586,396
06/25/2004,14:05,1064.50,1064.75,1064.25,1064.25,712,445
06/25/2004,14:06,1064.25,1064.50,1064.00,1064.25,54,436
06/25/2004,14:07,1064.00,1064.25,1064.00,1064.00,223,229
06/25/2004,14:08,1064.00,1064.50,1064.00,1064.00,449,151
06/25/2004,14:09,1064.00,1064.50,1064.00,1064.25,247,307
06/25/2004,14:10,1064.25,1064.50,1064.00,1064.25,250,349
06/25/2004,14:11,1064.25,1064.50,1064.25,1064.25,201,87
06/25/2004,14:12,1064.50,1064.50,1064.25,1064.50,29,180
06/25/2004,14:13,1064.25,1064.50,1064.00,1064.00,22,452
06/25/2004,14:14,1064.00,1064.25,1063.75,1063.75,294,468
06/25/2004,14:15,1064.00,1064.00,1063.50,1063.75,365,408
06/25/2004,14:16,1063.75,1064.25,1063.75,1064.00,396,39
06/25/2004,14:17,1063.75,1064.25,1063.75,1064.00,175,217
06/25/2004,14:18,1063.75,1064.00,1063.75,1063.75,32,27
06/25/2004,14:19,1063.75,1064.00,1063.75,1063.75,15,111
06/25/2004,14:20,1063.75,1064.00,1063.50,1063.75,36,550
06/25/2004,14:21,1063.75,1063.75,1063.50,1063.50,20,157
06/25/2004,14:22,1063.50,1063.50,1063.25,1063.25,396,673
06/25/2004,14:23,1063.25,1063.50,1062.75,1063.00,320,586
06/25/2004,14:24,1062.75,1063.00,1062.75,1063.00,335,354
06/25/2004,14:25,1063.00,1063.00,1062.50,1062.50,42,858
06/25/2004,14:26,1062.50,1063.00,1062.50,1062.75,618,53
06/25/2004,14:27,1063.00,1063.00,1062.75,1062.75,47,77
06/25/2004,14:28,1063.00,1063.00,1062.50,1062.50,89,727
06/25/2004,14:29,1062.50,1062.75,1062.25,1062.75,386,241
06/25/2004,14:30,1062.75,1063.50,1062.75,1063.25,1303,241
06/25/2004,14:31,1063.00,1063.25,1063.00,1063.00,421,8
06/25/2004,14:32,1063.25,1063.75,1063.25,1063.75,928,54
06/25/2004,14:33,1063.75,1064.00,1063.50,1063.75,670,421
06/25/2004,14:34,1063.75,1064.00,1063.50,1063.75,521,496
06/25/2004,14:35,1063.75,1063.75,1063.50,1063.75,301,318
06/25/2004,14:36,1064.00,1064.00,1063.75,1064.00,68,22
06/25/2004,14:37,1063.75,1064.50,1063.75,1064.50,2071,233
06/25/2004,14:38,1064.50,1064.75,1064.25,1064.50,854,552
06/25/2004,14:39,1064.25,1064.50,1064.00,1064.25,206,487
06/25/2004,14:40,1064.25,1064.50,1064.25,1064.25,22,53
06/25/2004,14:41,1064.50,1064.50,1063.75,1064.25,939,854
06/25/2004,14:42,1064.25,1064.25,1064.00,1064.25,219,137
06/25/2004,14:43,1064.25,1064.50,1064.00,1064.25,589,631
06/25/2004,14:44,1064.00,1064.50,1064.00,1064.50,194,385
06/25/2004,14:45,1064.25,1064.25,1064.00,1064.00,333,206
06/25/2004,14:46,1064.25,1064.75,1064.00,1064.50,836,78
06/25/2004,14:47,1064.75,1064.75,1063.50,1063.75,226,1612
06/25/2004,14:48,1063.75,1064.25,1063.50,1064.00,688,414
06/25/2004,14:49,1064.00,1064.25,1063.75,1064.00,394,656
06/25/2004,14:50,1064.00,1064.25,1064.00,1064.25,320,134
06/25/2004,14:51,1064.00,1064.25,1063.50,1063.75,403,1593
06/25/2004,14:52,1063.75,1064.00,1063.75,1063.75,44,1141
06/25/2004,14:53,1063.75,1064.00,1063.25,1063.50,510,869
06/25/2004,14:54,1063.25,1063.75,1063.25,1063.25,326,271
06/25/2004,14:55,1063.50,1063.50,1063.00,1063.50,196,986
06/25/2004,14:56,1063.50,1063.50,1063.25,1063.25,258,615
06/25/2004,14:57,1063.25,1063.50,1063.00,1063.50,797,387
06/25/2004,14:58,1063.25,1063.75,1063.25,1063.50,1596,1004
06/25/2004,14:59,1063.50,1063.75,1063.25,1063.75,983,296
06/25/2004,15:00,1063.75,1064.25,1063.50,1064.00,5244,1761
06/25/2004,15:01,1063.75,1064.25,1063.25,1063.50,2501,2240
06/25/2004,15:02,1063.50,1063.75,1063.25,1063.50,1041,2085
06/25/2004,15:03,1063.50,1063.75,1063.25,1063.25,976,721
06/25/2004,15:04,1063.50,1063.50,1063.25,1063.25,942,353
06/25/2004,15:05,1063.25,1063.50,1062.75,1062.75,450,1884
06/25/2004,15:06,1062.75,1063.00,1062.00,1062.25,1473,2238
06/25/2004,15:07,1062.25,1062.25,1060.50,1060.75,1930,3935
06/25/2004,15:08,1060.75,1060.75,1059.25,1060.25,2427,2841
06/25/2004,15:09,1060.50,1061.75,1060.25,1061.25,3082,1096
06/25/2004,15:10,1061.25,1061.50,1060.25,1060.50,975,1575
06/25/2004,15:11,1060.50,1061.25,1060.00,1060.50,3306,2363
06/25/2004,15:12,1060.50,1061.00,1060.25,1060.50,1197,722
06/25/2004,15:13,1060.50,1061.00,1060.25,1060.75,1287,1061
06/25/2004,15:14,1060.75,1061.75,1060.75,1061.00,2909,1088
06/25/2004,15:15,1061.25,1061.25,1060.25,1060.50,2374,3582
06/25/2004,15:16,1060.75,1060.75,1060.50,1060.50,2,4
06/27/2004,17:01,1062.50,1062.50,1062.00,1062.00,192,186
06/27/2004,17:02,1062.25,1062.75,1062.25,1062.50,220,34
06/27/2004,17:03,1062.75,1063.00,1062.50,1062.75,108,20
06/27/2004,17:04,1063.00,1063.00,1062.75,1062.75,2,18
06/27/2004,17:05,1062.75,1062.75,1062.50,1062.50,0,44
06/27/2004,17:06,1062.75,1062.75,1062.50,1062.50,15,3
06/27/2004,17:07,1062.50,1062.50,1062.50,1062.50,0,50
06/27/2004,17:08,1062.75,1062.75,1062.75,1062.75,102,0
06/27/2004,17:09,1062.75,1062.75,1062.75,1062.75,13,0
06/27/2004,17:10,1062.75,1062.75,1062.75,1062.75,26,0
06/27/2004,17:11,1062.75,1062.75,1062.75,1062.75,8,0
06/27/2004,17:12,1062.75,1062.75,1062.75,1062.75,19,0
06/27/2004,17:13,1062.75,1062.75,1062.75,1062.75,22,0
06/27/2004,17:14,1062.75,1062.75,1062.75,1062.75,7,0
06/27/2004,17:15,1062.75,1062.75,1062.75,1062.75,10,0
06/27/2004,17:16,1062.75,1062.75,1062.75,1062.75,26,0
06/27/2004,17:17,1062.75,1062.75,1062.50,1062.50,5,1
06/27/2004,17:18,1062.75,1063.25,1062.75,1063.25,85,5
06/27/2004,17:19,1063.25,1063.25,1063.25,1063.25,3,0
06/27/2004,17:20,1063.25,1063.50,1063.25,1063.50,13,0
06/27/2004,17:21,1063.50,1063.75,1063.50,1063.50,46,20
06/27/2004,17:22,1063.25,1063.75,1063.25,1063.75,45,1
06/27/2004,17:23,1063.75,1063.75,1063.50,1063.50,3,36
06/27/2004,17:24,1063.50,1063.50,1063.50,1063.50,0,55
06/27/2004,17:25,1063.50,1063.75,1063.50,1063.75,15,34
06/27/2004,17:26,1063.50,1063.50,1063.25,1063.50,51,24
06/27/2004,17:27,1063.50,1063.50,1063.50,1063.50,2,0
06/27/2004,17:28,1063.50,1063.50,1063.50,1063.50,15,0
06/27/2004,17:29,1063.50,1063.75,1063.50,1063.50,3,5
06/27/2004,17:30,1063.75,1064.00,1063.50,1064.00,144,1
06/27/2004,17:31,1064.00,1064.00,1063.75,1063.75,42,1
06/27/2004,17:32,1063.75,1064.25,1063.75,1064.00,74,17
06/27/2004,17:33,1063.75,1064.00,1063.75,1064.00,18,1
06/27/2004,17:34,1064.00,1064.00,1064.00,1064.00,10,0
06/27/2004,17:35,1064.00,1064.00,1064.00,1064.00,1,0
06/27/2004,17:36,1063.75,1064.00,1063.75,1063.75,1,24
06/27/2004,17:37,1063.75,1063.75,1063.75,1063.75,0,36
06/27/2004,17:38,1063.75,1063.75,1063.75,1063.75,0,1
06/27/2004,17:39,1063.75,1063.75,1063.75,1063.75,0,2
06/27/2004,17:40,1063.75,1063.75,1063.75,1063.75,0,10
06/27/2004,17:41,1064.00,1064.00,1063.75,1063.75,5,11
06/27/2004,17:42,1063.75,1064.00,1063.75,1063.75,10,8
06/27/2004,17:43,1063.75,1063.75,1063.75,1063.75,0,29
06/27/2004,17:44,1064.00,1064.00,1064.00,1064.00,3,0
06/27/2004,17:45,1064.00,1064.00,1064.00,1064.00,11,0
06/27/2004,17:46,1063.75,1064.25,1063.75,1064.25,11,10
06/27/2004,17:47,1063.75,1064.00,1063.75,1063.75,1,6
06/27/2004,17:48,1064.00,1064.00,1064.00,1064.00,13,0
06/27/2004,17:50,1063.75,1064.00,1063.75,1064.00,3,1
06/27/2004,17:51,1064.00,1064.00,1064.00,1064.00,2,0
06/27/2004,17:52,1064.00,1064.00,1064.00,1064.00,9,0
06/27/2004,17:53,1064.00,1064.00,1064.00,1064.00,1,0
06/27/2004,17:54,1064.00,1064.00,1064.00,1064.00,21,0
06/27/2004,17:55,1064.00,1064.00,1064.00,1064.00,16,0
06/27/2004,17:57,1064.00,1064.00,1064.00,1064.00,9,0
06/27/2004,17:58,1064.00,1064.00,1064.00,1064.00,53,0
06/27/2004,17:59,1064.25,1064.25,1064.00,1064.00,20,1
06/27/2004,18:00,1064.00,1064.25,1064.00,1064.00,2,9
06/27/2004,18:01,1064.25,1064.25,1063.75,1063.75,1,26
06/27/2004,18:02,1064.00,1064.00,1064.00,1064.00,1,0
06/27/2004,18:03,1064.00,1064.00,1064.00,1064.00,2,0
06/27/2004,18:04,1064.00,1064.25,1064.00,1064.00,2,9
06/27/2004,18:06,1064.00,1064.00,1064.00,1064.00,0,12
06/27/2004,18:08,1064.00,1064.00,1064.00,1064.00,0,1
06/27/2004,18:11,1063.75,1063.75,1063.75,1063.75,0,2
06/27/2004,18:13,1063.75,1064.00,1063.75,1064.00,21,1
06/27/2004,18:20,1063.75,1064.00,1063.75,1064.00,5,2
06/27/2004,18:22,1064.00,1064.00,1064.00,1064.00,1,0
06/27/2004,18:25,1063.75,1063.75,1063.75,1063.75,0,1
06/27/2004,18:26,1063.75,1063.75,1063.75,1063.75,0,3
06/27/2004,18:28,1063.75,1064.00,1063.75,1064.00,2,2
06/27/2004,18:29,1064.00,1064.00,1064.00,1064.00,25,0
06/27/2004,18:30,1064.00,1064.00,1064.00,1064.00,3,0
06/27/2004,18:31,1064.00,1064.00,1063.75,1063.75,2,1
06/27/2004,18:33,1064.00,1064.00,1064.00,1064.00,1,0
06/27/2004,18:34,1064.00,1064.00,1063.75,1063.75,1,10
06/27/2004,18:35,1064.00,1064.00,1064.00,1064.00,12,0
06/27/2004,18:36,1064.00,1064.25,1064.00,1064.00,3,10
06/27/2004,18:38,1064.25,1064.25,1064.25,1064.25,25,0
06/27/2004,18:39,1064.25,1064.25,1064.25,1064.25,22,0
06/27/2004,18:40,1064.25,1064.25,1064.25,1064.25,25,0
06/27/2004,18:41,1064.25,1064.25,1064.25,1064.25,16,0
06/27/2004,18:42,1064.25,1064.25,1064.25,1064.25,6,0
06/27/2004,18:43,1064.50,1064.50,1064.25,1064.25,1,1
06/27/2004,18:44,1064.25,1064.25,1064.25,1064.25,0,7
06/27/2004,18:45,1064.25,1064.50,1064.25,1064.25,1,11
06/27/2004,18:46,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,18:47,1064.50,1064.50,1064.50,1064.50,103,0
06/27/2004,18:49,1064.50,1064.50,1064.50,1064.50,111,0
06/27/2004,18:51,1064.50,1064.50,1064.50,1064.50,44,0
06/27/2004,18:52,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,18:53,1064.25,1064.25,1064.25,1064.25,0,20
06/27/2004,18:54,1064.50,1064.50,1064.50,1064.50,30,0
06/27/2004,18:55,1064.50,1064.50,1064.50,1064.50,5,0
06/27/2004,18:56,1064.50,1064.50,1064.50,1064.50,77,0
06/27/2004,19:01,1064.25,1064.25,1064.25,1064.25,0,3
06/27/2004,19:02,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,19:03,1064.50,1064.50,1064.25,1064.25,3,1
06/27/2004,19:04,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,19:05,1064.25,1064.25,1064.25,1064.25,0,11
06/27/2004,19:06,1064.50,1064.50,1064.50,1064.50,4,0
06/27/2004,19:08,1064.25,1064.25,1064.25,1064.25,0,21
06/27/2004,19:09,1064.25,1064.25,1064.25,1064.25,0,9
06/27/2004,19:10,1064.25,1064.25,1064.25,1064.25,0,14
06/27/2004,19:11,1064.25,1064.25,1064.25,1064.25,0,2
06/27/2004,19:13,1064.25,1064.25,1064.25,1064.25,0,20
06/27/2004,19:14,1064.25,1064.25,1064.25,1064.25,0,10
06/27/2004,19:15,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,19:16,1064.25,1064.25,1064.25,1064.25,0,5
06/27/2004,19:17,1064.50,1064.50,1064.25,1064.25,1,1
06/27/2004,19:18,1064.50,1064.50,1064.50,1064.50,1,0
06/27/2004,19:19,1064.25,1064.25,1064.25,1064.25,0,8
06/27/2004,19:20,1064.25,1064.50,1064.25,1064.25,1,20
06/27/2004,19:21,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,19:22,1064.25,1064.25,1064.25,1064.25,0,11
06/27/2004,19:23,1064.25,1064.25,1064.25,1064.25,0,5
06/27/2004,19:24,1064.25,1064.25,1064.25,1064.25,0,2
06/27/2004,19:25,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,19:26,1064.25,1064.25,1064.25,1064.25,0,2
06/27/2004,19:28,1064.25,1064.25,1064.25,1064.25,0,9
06/27/2004,19:29,1064.25,1064.25,1064.25,1064.25,0,21
06/27/2004,19:30,1064.25,1064.25,1064.25,1064.25,0,40
06/27/2004,19:31,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,19:34,1064.25,1064.50,1064.25,1064.50,3,13
06/27/2004,19:36,1064.25,1064.50,1064.25,1064.50,1,2
06/27/2004,19:38,1064.25,1064.25,1064.25,1064.25,0,10
06/27/2004,19:41,1064.25,1064.25,1064.25,1064.25,0,3
06/27/2004,19:43,1064.25,1064.25,1064.25,1064.25,0,5
06/27/2004,19:44,1064.25,1064.25,1064.00,1064.00,0,31
06/27/2004,19:45,1064.25,1064.25,1064.25,1064.25,31,0
06/27/2004,19:46,1064.25,1064.25,1064.25,1064.25,1,0
06/27/2004,19:47,1064.25,1064.25,1064.25,1064.25,1,0
06/27/2004,19:48,1064.25,1064.25,1064.25,1064.25,26,0
06/27/2004,19:50,1064.25,1064.25,1064.25,1064.25,3,0
06/27/2004,19:51,1064.25,1064.25,1064.25,1064.25,5,0
06/27/2004,19:54,1064.50,1064.50,1064.25,1064.25,1,11
06/27/2004,19:55,1064.25,1064.25,1064.25,1064.25,0,7
06/27/2004,19:56,1064.25,1064.25,1064.25,1064.25,0,37
06/27/2004,19:57,1064.25,1064.25,1064.25,1064.25,0,2
06/27/2004,19:59,1064.25,1064.25,1064.25,1064.25,0,15
06/27/2004,20:01,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,20:02,1064.50,1064.50,1064.50,1064.50,132,0
06/27/2004,20:04,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,20:05,1064.25,1064.25,1064.25,1064.25,0,3
06/27/2004,20:07,1064.50,1064.50,1064.50,1064.50,1,0
06/27/2004,20:10,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,20:12,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,20:14,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,20:15,1064.25,1064.25,1064.25,1064.25,0,3
06/27/2004,20:18,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,20:19,1064.50,1064.50,1064.25,1064.25,1,1
06/27/2004,20:20,1064.25,1064.25,1064.25,1064.25,0,5
06/27/2004,20:21,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,20:22,1064.25,1064.25,1064.25,1064.25,0,3
06/27/2004,20:23,1064.25,1064.50,1064.25,1064.50,2,1
06/27/2004,20:24,1064.25,1064.25,1064.25,1064.25,0,13
06/27/2004,20:25,1064.00,1064.00,1064.00,1064.00,0,1
06/27/2004,20:27,1064.25,1064.25,1064.25,1064.25,1,0
06/27/2004,20:28,1064.25,1064.25,1064.25,1064.25,2,0
06/27/2004,20:32,1064.25,1064.25,1064.25,1064.25,1,0
06/27/2004,20:33,1064.00,1064.25,1064.00,1064.25,13,1
06/27/2004,20:34,1064.25,1064.25,1064.25,1064.25,11,0
06/27/2004,20:35,1064.25,1064.25,1064.25,1064.25,3,0
06/27/2004,20:40,1064.25,1064.25,1064.25,1064.25,1,0
06/27/2004,20:41,1064.00,1064.00,1064.00,1064.00,0,1
06/27/2004,20:42,1064.00,1064.25,1064.00,1064.25,34,1
06/27/2004,20:43,1064.25,1064.25,1064.25,1064.25,3,0
06/27/2004,20:44,1064.25,1064.50,1064.25,1064.25,2,6
06/27/2004,20:45,1064.25,1064.25,1064.25,1064.25,0,8
06/27/2004,20:49,1064.50,1064.50,1064.50,1064.50,35,0
06/27/2004,20:50,1064.50,1064.50,1064.50,1064.50,33,0
06/27/2004,20:51,1064.50,1064.50,1064.50,1064.50,10,0
06/27/2004,20:52,1064.50,1064.50,1064.50,1064.50,1,0
06/27/2004,20:56,1064.50,1064.50,1064.50,1064.50,2,0
06/27/2004,20:57,1064.50,1064.50,1064.50,1064.50,30,0
06/27/2004,20:58,1064.50,1064.50,1064.50,1064.50,45,0
06/27/2004,20:59,1064.25,1064.25,1064.25,1064.25,0,75
06/27/2004,21:00,1064.25,1064.25,1064.25,1064.25,0,22
06/27/2004,21:01,1064.25,1064.25,1064.25,1064.25,0,111
06/27/2004,21:02,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,21:06,1064.25,1064.50,1064.25,1064.50,1,1
06/27/2004,21:12,1064.25,1064.25,1064.25,1064.25,0,4
06/27/2004,21:15,1064.25,1064.25,1064.25,1064.25,0,1
06/27/2004,21:16,1064.25,1064.25,1064.25,1064.25,0,68
06/27/2004,21:17,1064.25,1064.25,1064.25,1064.25,0,2
06/27/2004,21:21,1064.25,1064.25,1064.25,1064.25,0,4
06/27/2004,21:22,1064.25,1064.25,1064.00,1064.00,0,5
06/27/2004,21:23,1064.00,1064.00,1064.00,1064.00,0,3
06/27/2004,21:24,1064.25,1064.25,1064.25,1064.25,11,0
06/27/2004,21:25,1064.25,1064.25,1064.25,1064.25,1,0
06/27/2004,21:26,1064.00,1064.00,1064.00,1064.00,0,1
06/27/2004,21:32,1064.00,1064.25,1064.00,1064.00,1,36
06/27/2004,21:33,1064.25,1064.25,1064.25,1064.25,1,0
06/27/2004,21:34,1064.00,1064.00,1064.00,1064.00,0,3
06/27/2004,21:35,1064.00,1064.00,1064.00,1064.00,0,5
06/27/2004,21:36,1064.00,1064.00,1064.00,1064.00,0,2
06/27/2004,21:37,1064.00,1064.00,1064.00,1064.00,0,1
06/27/2004,21:38,1064.00,1064.00,1063.75,1063.75,0,55
06/27/2004,21:39,1063.50,1063.50,1063.50,1063.50,0,1
06/27/2004,21:40,1063.50,1063.50,1063.50,1063.50,0,41
06/27/2004,21:41,1063.50,1063.50,1063.50,1063.50,0,3
06/27/2004,21:42,1063.50,1063.50,1063.50,1063.50,0,1
06/27/2004,21:44,1063.50,1063.50,1063.50,1063.50,0,1
06/27/2004,21:45,1063.50,1063.50,1063.50,1063.50,0,1
06/27/2004,21:46,1063.50,1063.50,1063.50,1063.50,0,1
06/27/2004,21:47,1063.50,1063.50,1063.50,1063.50,0,1
06/27/2004,21:48,1063.50,1063.50,1063.50,1063.50,0,4
06/27/2004,21:49,1063.50,1063.50,1063.50,1063.50,0,3
06/27/2004,21:50,1063.50,1063.75,1063.50,1063.75,2,1
06/27/2004,21:52,1063.50,1063.50,1063.50,1063.50,0,20
06/27/2004,21:53,1063.50,1063.50,1063.25,1063.25,0,6
06/27/2004,21:56,1063.50,1063.50,1063.25,1063.25,1,3
06/27/2004,21:59,1063.25,1063.25,1063.25,1063.25,0,2
06/27/2004,22:00,1063.25,1063.25,1063.25,1063.25,0,1
06/27/2004,22:04,1063.25,1063.25,1063.25,1063.25,0,1
06/27/2004,22:05,1063.50,1063.50,1063.50,1063.50,8,0
06/27/2004,22:08,1063.50,1063.50,1063.50,1063.50,55,0
06/27/2004,22:12,1063.75,1063.75,1063.50,1063.50,1,1
06/27/2004,22:13,1063.75,1063.75,1063.75,1063.75,1,0
06/27/2004,22:15,1063.75,1063.75,1063.75,1063.75,14,0
06/27/2004,22:16,1063.75,1063.75,1063.75,1063.75,1,0
06/27/2004,22:20,1064.00,1064.00,1064.00,1064.00,3,0
06/27/2004,22:22,1063.75,1063.75,1063.75,1063.75,0,11
06/27/2004,22:27,1063.75,1063.75,1063.75,1063.75,0,1
06/27/2004,22:30,1063.75,1063.75,1063.75,1063.75,0,1
06/27/2004,22:33,1063.75,1063.75,1063.75,1063.75,0,1
06/27/2004,22:34,1063.75,1063.75,1063.75,1063.75,0,1
06/27/2004,22:35,1064.00,1064.00,1064.00,1064.00,2,0
06/27/2004,22:38,1063.75,1063.75,1063.75,1063.75,0,1
06/27/2004,22:40,1064.00,1064.00,1064.00,1064.00,11,0
06/27/2004,22:41,1063.75,1063.75,1063.75,1063.75,0,15
06/27/2004,22:42,1063.75,1063.75,1063.75,1063.75,0,10
06/27/2004,22:43,1063.75,1063.75,1063.75,1063.75,0,17
06/27/2004,22:44,1063.50,1063.50,1063.50,1063.50,0,10
06/27/2004,22:46,1063.75,1063.75,1063.75,1063.75,10,0
06/27/2004,22:50,1064.00,1064.00,1064.00,1064.00,2,0
06/27/2004,22:52,1063.75,1064.00,1063.50,1063.75,3,29
06/27/2004,22:53,1064.00,1064.00,1063.75,1063.75,2,19
06/27/2004,22:54,1063.50,1063.50,1063.50,1063.50,0,31
06/27/2004,22:59,1063.75,1063.75,1063.75,1063.75,11,0
06/27/2004,23:00,1063.75,1063.75,1063.75,1063.75,6,0
06/27/2004,23:01,1063.75,1063.75,1063.75,1063.75,5,0
06/27/2004,23:08,1063.75,1063.75,1063.75,1063.75,1,0
06/27/2004,23:09,1063.75,1063.75,1063.75,1063.75,1,0
06/27/2004,23:10,1063.75,1063.75,1063.75,1063.75,4,0
06/27/2004,23:18,1063.75,1063.75,1063.75,1063.75,2,0
06/27/2004,23:20,1064.00,1064.00,1064.00,1064.00,6,0
06/27/2004,23:21,1063.75,1063.75,1063.75,1063.75,0,15
06/27/2004,23:23,1064.00,1064.00,1064.00,1064.00,13,0
06/27/2004,23:24,1064.25,1064.25,1064.25,1064.25,76,0
06/27/2004,23:29,1064.25,1064.25,1064.25,1064.25,2,0
06/27/2004,23:33,1064.25,1064.25,1064.25,1064.25,1,0
06/27/2004,23:42,1064.25,1064.25,1064.25,1064.25,1,0
06/27/2004,23:48,1064.25,1064.25,1064.25,1064.25,2,0
06/27/2004,23:52,1064.00,1064.00,1064.00,1064.00,0,1
06/27/2004,23:53,1064.00,1064.00,1064.00,1064.00,0,1
06/27/2004,23:58,1064.00,1064.00,1064.00,1064.00,0,2
06/27/2004,23:59,1064.00,1064.00,1064.00,1064.00,0,2
06/28/2004,00:02,1064.25,1064.25,1064.00,1064.00,4,2
06/28/2004,00:04,1064.25,1064.25,1064.25,1064.25,2,0
06/28/2004,00:05,1064.25,1064.25,1064.25,1064.25,1,0
06/28/2004,00:06,1064.00,1064.00,1064.00,1064.00,0,1
06/28/2004,00:09,1064.00,1064.00,1064.00,1064.00,0,2
06/28/2004,00:10,1064.25,1064.25,1064.25,1064.25,1,0
06/28/2004,00:12,1064.00,1064.25,1064.00,1064.25,1,1
06/28/2004,00:16,1064.25,1064.25,1064.25,1064.25,5,0
06/28/2004,00:20,1064.25,1064.25,1064.25,1064.25,1,0
06/28/2004,00:22,1064.00,1064.00,1064.00,1064.00,0,1
06/28/2004,00:23,1064.25,1064.25,1064.25,1064.25,10,0
06/28/2004,00:26,1064.25,1064.25,1064.25,1064.25,25,0
06/28/2004,00:30,1064.25,1064.50,1064.25,1064.50,54,0
06/28/2004,00:31,1064.25,1064.25,1064.25,1064.25,0,1
06/28/2004,00:32,1064.25,1064.25,1064.25,1064.25,0,4
06/28/2004,00:33,1064.25,1064.25,1064.25,1064.25,0,4
06/28/2004,00:36,1064.25,1064.25,1064.25,1064.25,0,1
06/28/2004,00:38,1064.25,1064.25,1064.25,1064.25,0,1
06/28/2004,00:44,1064.50,1064.50,1064.50,1064.50,2,0
06/28/2004,00:48,1064.50,1064.50,1064.50,1064.50,1,0
06/28/2004,00:49,1064.50,1064.50,1064.50,1064.50,1,0
06/28/2004,00:54,1064.50,1064.50,1064.50,1064.50,1,0
06/28/2004,00:57,1064.25,1064.25,1064.25,1064.25,0,39
06/28/2004,00:59,1064.25,1064.25,1064.25,1064.25,0,1
06/28/2004,01:01,1064.25,1064.25,1064.25,1064.25,0,3
06/28/2004,01:02,1064.25,1064.25,1064.25,1064.25,0,6
06/28/2004,01:03,1064.25,1064.25,1064.25,1064.25,0,4
06/28/2004,01:04,1064.50,1064.50,1064.50,1064.50,4,0
06/28/2004,01:05,1064.50,1064.50,1064.25,1064.25,1,46
06/28/2004,01:06,1064.25,1064.25,1064.25,1064.25,0,70
06/28/2004,01:07,1064.25,1064.25,1064.25,1064.25,0,109
06/28/2004,01:09,1064.25,1064.25,1064.25,1064.25,0,4
06/28/2004,01:11,1064.50,1064.50,1064.25,1064.25,1,1
06/28/2004,01:12,1064.25,1064.25,1064.25,1064.25,0,1
06/28/2004,01:13,1064.25,1064.25,1064.25,1064.25,0,3
06/28/2004,01:14,1064.50,1064.50,1064.25,1064.25,2,2
06/28/2004,01:15,1064.25,1064.25,1064.25,1064.25,0,2
06/28/2004,01:17,1064.25,1064.25,1064.25,1064.25,0,2
06/28/2004,01:18,1064.50,1064.50,1064.50,1064.50,20,0
06/28/2004,01:19,1064.25,1064.50,1064.25,1064.50,5,3
06/28/2004,01:22,1064.50,1064.50,1064.50,1064.50,1,0
06/28/2004,01:23,1064.50,1064.50,1064.50,1064.50,43,0
06/28/2004,01:26,1064.50,1064.50,1064.50,1064.50,12,0
06/28/2004,01:27,1064.50,1064.50,1064.50,1064.50,15,0
06/28/2004,01:28,1064.50,1064.75,1064.50,1064.75,49,0
06/28/2004,01:31,1064.75,1064.75,1064.75,1064.75,1,0
06/28/2004,01:32,1064.50,1064.50,1064.50,1064.50,0,79
06/28/2004,01:33,1064.50,1064.75,1064.50,1064.50,2,37
06/28/2004,01:34,1064.75,1064.75,1064.50,1064.50,2,21
06/28/2004,01:35,1064.50,1064.50,1064.50,1064.50,0,7
06/28/2004,01:36,1064.50,1064.50,1064.50,1064.50,0,13
06/28/2004,01:37,1064.50,1064.50,1064.50,1064.50,0,1
06/28/2004,01:38,1064.50,1064.50,1064.50,1064.50,0,1
06/28/2004,01:41,1064.50,1064.50,1064.50,1064.50,0,1
06/28/2004,01:42,1064.75,1064.75,1064.50,1064.75,36,1
06/28/2004,01:43,1064.75,1064.75,1064.75,1064.75,166,0
06/28/2004,01:44,1064.75,1065.00,1064.75,1065.00,17,0
06/28/2004,01:45,1064.75,1064.75,1064.75,1064.75,0,3
06/28/2004,01:47,1064.75,1065.00,1064.75,1064.75,1,37
06/28/2004,01:48,1064.75,1064.75,1064.75,1064.75,0,3
06/28/2004,01:50,1064.75,1065.00,1064.75,1064.75,20,12
06/28/2004,01:51,1064.75,1065.00,1064.75,1064.75,1,13
06/28/2004,01:52,1064.75,1065.00,1064.75,1064.75,1,40
06/28/2004,01:53,1064.75,1065.00,1064.75,1064.75,2,68
06/28/2004,01:54,1064.75,1064.75,1064.75,1064.75,0,13
06/28/2004,01:55,1065.00,1065.00,1064.75,1064.75,11,10
06/28/2004,01:56,1064.75,1064.75,1064.75,1064.75,0,124
06/28/2004,01:58,1064.75,1064.75,1064.75,1064.75,0,128
06/28/2004,01:59,1064.75,1065.00,1064.75,1064.75,5,26
06/28/2004,02:00,1064.75,1065.00,1064.75,1065.00,4,14
06/28/2004,02:01,1065.00,1065.00,1064.75,1065.00,5,2
06/28/2004,02:02,1065.00,1065.25,1065.00,1065.00,245,185
06/28/2004,02:03,1064.75,1065.00,1064.75,1065.00,16,10
06/28/2004,02:04,1064.75,1065.25,1064.75,1065.00,60,106
06/28/2004,02:05,1064.75,1064.75,1064.50,1064.75,28,58
06/28/2004,02:06,1064.50,1064.50,1064.50,1064.50,0,69
06/28/2004,02:07,1064.50,1064.50,1064.50,1064.50,0,7
06/28/2004,02:08,1064.75,1064.75,1064.50,1064.75,2,31
06/28/2004,02:09,1064.50,1064.50,1064.50,1064.50,0,5
06/28/2004,02:10,1064.75,1064.75,1064.50,1064.75,40,79
06/28/2004,02:12,1064.75,1064.75,1064.50,1064.50,7,95
06/28/2004,02:13,1064.50,1064.75,1064.50,1064.50,1,35
06/28/2004,02:14,1064.50,1064.50,1064.50,1064.50,0,94
06/28/2004,02:15,1064.50,1064.50,1064.50,1064.50,0,241
06/28/2004,02:16,1064.50,1064.50,1064.50,1064.50,0,28
06/28/2004,02:17,1064.50,1064.75,1064.50,1064.75,20,13
06/28/2004,02:19,1064.75,1064.75,1064.75,1064.75,2,0
06/28/2004,02:20,1064.50,1064.75,1064.50,1064.75,285,12
06/28/2004,02:21,1064.75,1064.75,1064.75,1064.75,1,0
06/28/2004,02:22,1064.75,1064.75,1064.75,1064.75,1,0
06/28/2004,02:23,1064.75,1065.00,1064.75,1064.75,101,24
06/28/2004,02:24,1064.75,1064.75,1064.75,1064.75,0,127
06/28/2004,02:25,1065.00,1065.00,1064.75,1064.75,6,5
06/28/2004,02:26,1064.75,1064.75,1064.75,1064.75,0,39
06/28/2004,02:28,1064.75,1064.75,1064.75,1064.75,0,13
06/28/2004,02:29,1064.75,1065.00,1064.75,1065.00,1,3
06/28/2004,02:30,1065.00,1065.00,1065.00,1065.00,1,0
06/28/2004,02:31,1064.75,1065.00,1064.75,1065.00,1,11
06/28/2004,02:32,1064.75,1064.75,1064.75,1064.75,0,25
06/28/2004,02:33,1064.50,1064.50,1064.50,1064.50,0,5
06/28/2004,02:34,1064.50,1064.75,1064.50,1064.75,8,2
06/28/2004,02:35,1064.75,1064.75,1064.75,1064.75,36,0
06/28/2004,02:36,1064.75,1064.75,1064.75,1064.75,16,0
06/28/2004,02:37,1064.75,1065.00,1064.75,1065.00,40,0
06/28/2004,02:38,1065.00,1065.00,1064.75,1065.00,101,2
06/28/2004,02:39,1065.00,1065.00,1064.75,1064.75,1,4
06/28/2004,02:40,1065.00,1065.00,1065.00,1065.00,63,0
06/28/2004,02:41,1065.25,1065.25,1065.25,1065.25,3,0
06/28/2004,02:42,1065.00,1065.00,1065.00,1065.00,0,12
06/28/2004,02:43,1065.00,1065.00,1065.00,1065.00,0,29
06/28/2004,02:44,1065.00,1065.00,1065.00,1065.00,0,16
06/28/2004,02:45,1065.00,1065.00,1065.00,1065.00,0,20
06/28/2004,02:46,1065.00,1065.00,1065.00,1065.00,0,2
06/28/2004,02:47,1065.00,1065.00,1065.00,1065.00,0,32
06/28/2004,02:48,1065.00,1065.00,1065.00,1065.00,0,1
06/28/2004,02:50,1065.00,1065.00,1065.00,1065.00,0,2
06/28/2004,02:51,1065.00,1065.25,1065.00,1065.25,25,2
06/28/2004,02:52,1065.25,1065.25,1065.00,1065.25,161,5
06/28/2004,02:53,1065.50,1065.50,1065.25,1065.25,40,2
06/28/2004,02:54,1065.50,1065.50,1065.50,1065.50,26,0
06/28/2004,02:55,1065.50,1065.75,1065.25,1065.25,117,29
06/28/2004,02:56,1065.25,1065.50,1065.25,1065.50,5,7
06/28/2004,02:57,1065.50,1065.75,1065.50,1065.75,142,0
06/28/2004,02:58,1065.75,1066.00,1065.50,1066.00,307,2
06/28/2004,02:59,1066.00,1066.00,1065.75,1065.75,23,1
06/28/2004,03:00,1066.00,1066.00,1066.00,1066.00,2,0
06/28/2004,03:01,1066.00,1066.25,1066.00,1066.00,120,11
06/28/2004,03:02,1066.00,1066.50,1066.00,1066.50,117,36
06/28/2004,03:03,1066.25,1066.75,1066.25,1066.50,125,82
06/28/2004,03:04,1066.50,1066.50,1066.00,1066.25,80,226
06/28/2004,03:05,1066.50,1066.50,1066.25,1066.25,2,28
06/28/2004,03:06,1066.00,1066.50,1066.00,1066.50,134,45
06/28/2004,03:07,1066.50,1066.50,1066.50,1066.50,59,0
06/28/2004,03:08,1066.50,1066.50,1066.25,1066.50,40,1
06/28/2004,03:09,1066.50,1066.50,1066.50,1066.50,12,0
06/28/2004,03:10,1066.50,1066.75,1066.50,1066.50,26,4
06/28/2004,03:11,1066.50,1066.50,1066.50,1066.50,0,1
06/28/2004,03:12,1066.50,1066.75,1066.50,1066.75,31,15
06/28/2004,03:13,1066.50,1066.50,1066.50,1066.50,0,8
06/28/2004,03:14,1066.50,1066.75,1066.50,1066.50,1,6
06/28/2004,03:15,1066.50,1067.00,1066.25,1066.75,149,165
06/28/2004,03:16,1066.75,1066.75,1066.75,1066.75,0,23
06/28/2004,03:17,1066.50,1067.00,1066.50,1067.00,69,6
06/28/2004,03:18,1067.00,1067.50,1067.00,1067.25,213,74
06/28/2004,03:19,1067.25,1067.50,1067.25,1067.50,98,26
06/28/2004,03:20,1067.50,1068.00,1067.50,1067.75,61,118
06/28/2004,03:21,1068.00,1068.00,1067.75,1067.75,58,139
06/28/2004,03:22,1067.75,1067.75,1067.50,1067.50,0,22
06/28/2004,03:23,1067.50,1067.75,1067.25,1067.50,23,34
06/28/2004,03:24,1067.50,1067.75,1067.50,1067.50,105,24
06/28/2004,03:25,1067.75,1067.75,1067.50,1067.50,16,20
06/28/2004,03:26,1067.75,1067.75,1067.75,1067.75,32,0
06/28/2004,03:27,1067.50,1067.75,1067.50,1067.75,35,40
06/28/2004,03:28,1067.75,1067.75,1067.75,1067.75,5,0
06/28/2004,03:29,1067.75,1067.75,1067.75,1067.75,40,0
06/28/2004,03:30,1068.00,1068.00,1068.00,1068.00,30,0
06/28/2004,03:31,1067.75,1068.00,1067.75,1068.00,11,111
06/28/2004,03:32,1068.00,1068.00,1067.75,1067.75,6,13
06/28/2004,03:33,1067.50,1067.50,1067.50,1067.50,0,19
06/28/2004,03:34,1067.50,1067.50,1067.50,1067.50,0,1
06/28/2004,03:35,1067.50,1067.50,1067.50,1067.50,0,5
06/28/2004,03:36,1067.75,1067.75,1067.75,1067.75,50,0
06/28/2004,03:37,1067.75,1067.75,1067.75,1067.75,13,0
06/28/2004,03:38,1067.75,1067.75,1067.75,1067.75,61,0
06/28/2004,03:39,1068.00,1068.00,1067.75,1068.00,54,5
06/28/2004,03:40,1068.00,1068.00,1068.00,1068.00,50,0
06/28/2004,03:41,1068.00,1068.00,1067.75,1067.75,30,47
06/28/2004,03:42,1067.75,1068.00,1067.50,1067.75,30,16
06/28/2004,03:43,1067.75,1068.00,1067.75,1068.00,85,0
06/28/2004,03:44,1068.25,1068.50,1068.25,1068.50,123,0
06/28/2004,03:45,1068.50,1068.75,1068.25,1068.75,135,9
06/28/2004,03:46,1068.50,1069.00,1068.50,1069.00,145,23
06/28/2004,03:47,1069.00,1069.00,1068.75,1069.00,292,137
06/28/2004,03:48,1069.00,1070.25,1069.00,1069.75,361,81
06/28/2004,03:49,1070.00,1070.75,1069.75,1070.50,417,66
06/28/2004,03:50,1070.50,1071.00,1070.00,1070.50,349,277
06/28/2004,03:51,1070.25,1070.75,1070.25,1070.25,93,186
06/28/2004,03:52,1070.25,1070.25,1069.75,1069.75,46,191
06/28/2004,03:53,1069.75,1070.25,1069.75,1070.00,60,69
06/28/2004,03:54,1070.00,1070.00,1069.75,1069.75,9,5
06/28/2004,03:55,1070.00,1070.00,1069.75,1069.75,61,51
06/28/2004,03:56,1069.75,1070.00,1069.75,1070.00,53,1
06/28/2004,03:57,1070.00,1070.00,1070.00,1070.00,52,0
06/28/2004,03:58,1070.00,1070.00,1070.00,1070.00,10,0
06/28/2004,03:59,1070.00,1070.25,1070.00,1070.00,69,45
06/28/2004,04:00,1070.00,1070.00,1069.50,1069.75,65,219
06/28/2004,04:01,1069.75,1070.00,1069.75,1069.75,79,56
06/28/2004,04:02,1069.50,1069.50,1069.25,1069.25,0,199
06/28/2004,04:03,1069.25,1069.25,1069.25,1069.25,0,74
06/28/2004,04:04,1069.50,1069.50,1069.00,1069.00,1,9
06/28/2004,04:05,1069.25,1069.25,1069.25,1069.25,39,0
06/28/2004,04:06,1069.25,1069.50,1069.25,1069.50,20,0
06/28/2004,04:07,1069.50,1069.75,1069.50,1069.50,13,15
06/28/2004,04:08,1069.75,1069.75,1069.50,1069.50,5,4
06/28/2004,04:09,1069.50,1069.50,1069.50,1069.50,0,35
06/28/2004,04:10,1069.50,1069.50,1069.50,1069.50,0,5
06/28/2004,04:11,1069.75,1070.25,1069.75,1070.25,51,0
06/28/2004,04:12,1070.25,1070.25,1070.00,1070.25,65,2
06/28/2004,04:13,1070.25,1070.25,1070.00,1070.00,163,2
06/28/2004,04:14,1070.00,1070.50,1070.00,1070.25,70,31
06/28/2004,04:15,1070.25,1070.25,1069.25,1069.25,27,293
06/28/2004,04:16,1069.50,1069.75,1069.50,1069.50,39,44
06/28/2004,04:17,1069.50,1069.50,1069.25,1069.50,11,37
06/28/2004,04:18,1069.50,1069.75,1069.50,1069.50,98,119
06/28/2004,04:19,1069.75,1069.75,1069.25,1069.25,56,66
06/28/2004,04:20,1069.25,1069.25,1069.00,1069.25,28,132
06/28/2004,04:21,1069.25,1069.50,1069.25,1069.25,57,50
06/28/2004,04:22,1069.50,1069.50,1069.25,1069.25,50,1
06/28/2004,04:23,1069.50,1069.50,1069.25,1069.25,22,13
06/28/2004,04:24,1069.25,1069.25,1069.25,1069.25,0,17
06/28/2004,04:25,1069.50,1069.50,1069.50,1069.50,10,0
06/28/2004,04:26,1069.50,1069.50,1069.50,1069.50,26,0
06/28/2004,04:27,1069.50,1069.50,1069.50,1069.50,40,0
06/28/2004,04:28,1069.50,1069.75,1069.50,1069.75,62,0
06/28/2004,04:29,1069.75,1069.75,1069.75,1069.75,9,0
06/28/2004,04:30,1069.75,1069.75,1069.50,1069.50,2,4
06/28/2004,04:31,1069.75,1070.25,1069.75,1070.25,175,1
06/28/2004,04:32,1070.25,1070.25,1070.00,1070.25,94,1
06/28/2004,04:33,1070.25,1070.25,1070.25,1070.25,52,0
06/28/2004,04:34,1070.25,1070.50,1070.25,1070.50,14,0
06/28/2004,04:35,1070.25,1070.25,1070.00,1070.00,0,213
06/28/2004,04:36,1070.00,1070.00,1069.75,1069.75,0,151
06/28/2004,04:38,1069.75,1069.75,1069.50,1069.50,0,210
06/28/2004,04:39,1069.50,1069.50,1069.50,1069.50,0,48
06/28/2004,04:40,1069.50,1069.50,1069.50,1069.50,0,13
06/28/2004,04:41,1069.25,1069.50,1069.25,1069.50,35,1
06/28/2004,04:42,1069.50,1069.50,1069.25,1069.50,15,1
06/28/2004,04:43,1069.50,1069.50,1069.50,1069.50,12,0
06/28/2004,04:44,1069.25,1069.25,1069.25,1069.25,0,1
06/28/2004,04:46,1069.25,1069.25,1069.25,1069.25,0,108
06/28/2004,04:47,1069.25,1069.25,1069.00,1069.00,0,50
06/28/2004,04:48,1069.00,1069.25,1069.00,1069.00,1,2
06/28/2004,04:49,1069.25,1069.25,1069.00,1069.00,2,1
06/28/2004,04:50,1069.00,1069.00,1069.00,1069.00,0,10
06/28/2004,04:51,1069.00,1069.25,1069.00,1069.25,30,1
06/28/2004,04:53,1069.25,1069.25,1069.25,1069.25,20,0
06/28/2004,04:54,1069.50,1069.50,1069.25,1069.25,2,1
06/28/2004,04:55,1069.50,1069.50,1069.50,1069.50,112,0
06/28/2004,04:56,1069.25,1069.50,1069.25,1069.50,11,5
06/28/2004,04:58,1069.50,1069.75,1069.50,1069.75,63,0
06/28/2004,04:59,1069.75,1069.75,1069.75,1069.75,50,0
06/28/2004,05:00,1069.75,1070.00,1069.75,1069.75,2,39
06/28/2004,05:01,1069.50,1069.50,1069.50,1069.50,0,29
06/28/2004,05:02,1069.50,1069.50,1069.50,1069.50,0,1
06/28/2004,05:03,1069.50,1069.50,1069.50,1069.50,0,3
06/28/2004,05:06,1069.50,1069.50,1069.50,1069.50,0,42
06/28/2004,05:07,1069.50,1069.50,1069.50,1069.50,0,10
06/28/2004,05:08,1069.25,1069.25,1069.25,1069.25,0,11
06/28/2004,05:09,1069.25,1069.50,1069.25,1069.50,11,1
06/28/2004,05:10,1069.50,1069.50,1069.50,1069.50,12,0
06/28/2004,05:12,1069.75,1069.75,1069.75,1069.75,3,0
06/28/2004,05:13,1069.50,1069.50,1069.50,1069.50,0,5
06/28/2004,05:14,1069.50,1069.50,1069.50,1069.50,0,16
06/28/2004,05:15,1069.50,1069.75,1069.50,1069.50,52,6
06/28/2004,05:16,1069.75,1069.75,1069.75,1069.75,23,0
06/28/2004,05:17,1069.75,1069.75,1069.50,1069.75,32,2
06/28/2004,05:18,1069.75,1069.75,1069.50,1069.75,50,2
06/28/2004,05:20,1069.75,1069.75,1069.75,1069.75,23,0
06/28/2004,05:21,1069.75,1069.75,1069.50,1069.50,8,42
06/28/2004,05:22,1069.50,1069.50,1069.25,1069.25,0,157
06/28/2004,05:23,1069.25,1069.50,1069.25,1069.50,5,10
06/28/2004,05:24,1069.50,1069.50,1069.25,1069.25,2,8
06/28/2004,05:26,1069.25,1069.25,1069.25,1069.25,0,28
06/28/2004,05:27,1069.25,1069.25,1069.25,1069.25,0,4
06/28/2004,05:28,1069.50,1069.50,1069.25,1069.50,2,1
06/28/2004,05:29,1069.50,1069.50,1069.25,1069.25,6,80
06/28/2004,05:30,1069.25,1069.25,1069.25,1069.25,0,5
06/28/2004,05:32,1069.50,1069.50,1069.50,1069.50,42,0
06/28/2004,05:33,1069.50,1069.50,1069.50,1069.50,7,0
06/28/2004,05:34,1069.50,1069.50,1069.50,1069.50,30,0
06/28/2004,05:35,1069.50,1069.50,1069.50,1069.50,23,0
06/28/2004,05:36,1069.50,1069.50,1069.50,1069.50,40,0
06/28/2004,05:37,1069.75,1069.75,1069.75,1069.75,3,0
06/28/2004,05:38,1069.50,1069.50,1069.50,1069.50,0,20
06/28/2004,05:39,1069.50,1069.50,1069.50,1069.50,0,2
06/28/2004,05:40,1069.50,1069.50,1069.50,1069.50,0,36
06/28/2004,05:42,1069.75,1069.75,1069.75,1069.75,6,0
06/28/2004,05:43,1069.75,1070.00,1069.50,1069.75,51,84
06/28/2004,05:44,1069.75,1069.75,1069.75,1069.75,0,1
06/28/2004,05:45,1069.75,1069.75,1069.75,1069.75,0,153
06/28/2004,05:46,1069.75,1069.75,1069.75,1069.75,0,176
06/28/2004,05:47,1069.75,1070.00,1069.75,1070.00,59,4
06/28/2004,05:48,1069.75,1070.00,1069.75,1070.00,83,31
06/28/2004,05:49,1070.00,1070.00,1070.00,1070.00,13,0
06/28/2004,05:50,1070.00,1070.25,1070.00,1070.25,34,0
06/28/2004,05:51,1070.25,1070.25,1070.00,1070.00,10,5
06/28/2004,05:52,1070.00,1070.00,1069.75,1069.75,0,122
06/28/2004,05:53,1069.75,1069.75,1069.75,1069.75,0,20
06/28/2004,05:54,1070.00,1070.00,1070.00,1070.00,150,0
06/28/2004,05:55,1070.00,1070.25,1070.00,1070.00,38,92
06/28/2004,05:56,1070.00,1070.00,1070.00,1070.00,0,42
06/28/2004,05:57,1069.75,1070.00,1069.75,1070.00,6,95
06/28/2004,05:58,1069.75,1070.00,1069.75,1069.75,26,59
06/28/2004,05:59,1069.75,1070.00,1069.75,1070.00,57,2
06/28/2004,06:00,1070.00,1070.00,1070.00,1070.00,51,0
06/28/2004,06:01,1070.00,1070.00,1070.00,1070.00,66,0
06/28/2004,06:02,1070.00,1070.25,1070.00,1070.25,122,0
06/28/2004,06:03,1070.50,1070.50,1070.25,1070.25,71,104
06/28/2004,06:04,1070.25,1070.25,1070.25,1070.25,0,47
06/28/2004,06:05,1070.25,1070.25,1070.00,1070.00,0,6
06/28/2004,06:06,1070.00,1070.00,1070.00,1070.00,0,52
06/28/2004,06:07,1070.00,1070.00,1070.00,1070.00,0,12
06/28/2004,06:08,1070.00,1070.00,1070.00,1070.00,0,16
06/28/2004,06:10,1070.25,1070.25,1070.00,1070.25,8,2
06/28/2004,06:11,1070.25,1070.25,1070.25,1070.25,10,0
06/28/2004,06:12,1070.00,1070.25,1070.00,1070.25,16,1
06/28/2004,06:13,1070.25,1070.25,1070.25,1070.25,5,0
06/28/2004,06:14,1070.25,1070.50,1070.00,1070.25,23,66
06/28/2004,06:15,1070.25,1070.50,1070.25,1070.50,1,3
06/28/2004,06:16,1070.25,1070.25,1070.25,1070.25,0,10
06/28/2004,06:17,1070.00,1070.00,1070.00,1070.00,0,1
06/28/2004,06:18,1070.00,1070.25,1070.00,1070.25,5,1
06/28/2004,06:19,1070.00,1070.00,1069.75,1070.00,64,92
06/28/2004,06:20,1070.25,1070.25,1070.00,1070.00,2,77
06/28/2004,06:21,1070.25,1070.25,1070.25,1070.25,117,0
06/28/2004,06:22,1070.25,1070.25,1070.25,1070.25,29,0
06/28/2004,06:23,1070.50,1070.50,1070.00,1070.25,3,49
06/28/2004,06:24,1070.25,1070.50,1070.25,1070.25,9,3
06/28/2004,06:25,1070.25,1070.25,1070.25,1070.25,0,6
06/28/2004,06:26,1070.00,1070.25,1070.00,1070.00,2,2
06/28/2004,06:27,1070.00,1070.00,1070.00,1070.00,0,1
06/28/2004,06:28,1070.00,1070.00,1070.00,1070.00,0,5
06/28/2004,06:29,1070.25,1070.25,1070.00,1070.25,139,20
06/28/2004,06:30,1070.50,1070.75,1070.25,1070.50,98,4
06/28/2004,06:31,1070.50,1070.50,1070.25,1070.50,9,67
06/28/2004,06:32,1070.25,1070.50,1070.25,1070.50,46,11
06/28/2004,06:33,1070.50,1070.50,1070.50,1070.50,4,0
06/28/2004,06:34,1070.50,1070.50,1070.50,1070.50,125,0
06/28/2004,06:35,1070.50,1070.50,1070.50,1070.50,86,0
06/28/2004,06:36,1070.50,1070.75,1070.50,1070.50,4,47
06/28/2004,06:37,1070.50,1070.75,1070.50,1070.75,307,2
06/28/2004,06:38,1071.00,1071.00,1070.75,1071.00,24,73
06/28/2004,06:39,1070.75,1071.00,1070.75,1070.75,18,9
06/28/2004,06:40,1070.75,1071.00,1070.75,1071.00,16,2
06/28/2004,06:41,1071.00,1071.25,1070.75,1071.00,226,10
06/28/2004,06:42,1071.25,1071.50,1071.25,1071.50,97,45
06/28/2004,06:43,1071.25,1071.25,1071.00,1071.00,0,80
06/28/2004,06:44,1070.75,1071.00,1070.75,1071.00,17,164
06/28/2004,06:45,1070.75,1071.00,1070.75,1070.75,7,309
06/28/2004,06:46,1070.75,1070.75,1070.75,1070.75,0,267
06/28/2004,06:47,1070.75,1070.75,1070.50,1070.75,211,10
06/28/2004,06:48,1070.50,1071.00,1070.50,1070.75,372,10
06/28/2004,06:49,1071.00,1071.00,1070.50,1070.75,76,220
06/28/2004,06:50,1071.00,1071.00,1070.50,1070.50,63,176
06/28/2004,06:51,1070.50,1070.75,1070.50,1070.75,77,25
06/28/2004,06:52,1070.75,1071.00,1070.75,1070.75,105,62
06/28/2004,06:53,1070.75,1070.75,1070.50,1070.50,1,47
06/28/2004,06:54,1070.50,1070.50,1070.25,1070.50,2,14
06/28/2004,06:55,1070.50,1070.50,1070.50,1070.50,51,0
06/28/2004,06:56,1070.50,1070.50,1070.25,1070.25,8,12
06/28/2004,06:57,1070.25,1070.50,1070.00,1070.25,25,106
06/28/2004,06:58,1070.25,1070.50,1070.00,1070.50,122,2
06/28/2004,06:59,1070.50,1070.50,1070.50,1070.50,6,0
06/28/2004,07:00,1070.50,1070.50,1070.25,1070.25,1,31
06/28/2004,07:01,1070.25,1070.50,1070.00,1070.50,110,36
06/28/2004,07:02,1070.50,1070.75,1070.50,1070.50,81,37
06/28/2004,07:03,1070.50,1070.50,1070.25,1070.50,101,79
06/28/2004,07:04,1070.25,1070.50,1070.25,1070.25,1,74
06/28/2004,07:05,1070.25,1070.25,1070.00,1070.00,0,172
06/28/2004,07:06,1070.25,1070.25,1070.00,1070.00,1,166
06/28/2004,07:07,1069.75,1070.00,1069.75,1070.00,29,30
06/28/2004,07:08,1070.00,1070.00,1069.75,1069.75,4,113
06/28/2004,07:09,1069.75,1069.75,1069.50,1069.75,7,215
06/28/2004,07:10,1069.75,1069.75,1069.50,1069.50,10,57
06/28/2004,07:11,1069.75,1069.75,1069.50,1069.50,1,27
06/28/2004,07:12,1069.50,1069.75,1069.50,1069.75,231,5
06/28/2004,07:13,1069.75,1069.75,1069.75,1069.75,4,0
06/28/2004,07:14,1069.75,1069.75,1069.75,1069.75,22,0
06/28/2004,07:15,1069.75,1069.75,1069.75,1069.75,129,0
06/28/2004,07:16,1069.50,1069.50,1069.50,1069.50,0,79
06/28/2004,07:17,1069.50,1069.50,1069.25,1069.50,59,52
06/28/2004,07:18,1069.50,1069.50,1069.25,1069.50,7,1
06/28/2004,07:19,1069.50,1069.50,1069.25,1069.50,92,1
06/28/2004,07:20,1069.50,1069.50,1069.25,1069.50,63,42
06/28/2004,07:21,1069.50,1069.50,1069.50,1069.50,22,0
06/28/2004,07:22,1069.50,1069.75,1069.50,1069.50,13,5
06/28/2004,07:23,1069.50,1069.75,1069.50,1069.50,322,77
06/28/2004,07:24,1069.75,1070.00,1069.50,1069.75,77,47
06/28/2004,07:25,1069.75,1069.75,1069.50,1069.75,32,19
06/28/2004,07:26,1069.75,1069.75,1069.50,1069.75,25,5
06/28/2004,07:27,1069.75,1069.75,1069.50,1069.50,25,8
06/28/2004,07:28,1069.75,1069.75,1069.25,1069.50,36,79
06/28/2004,07:29,1069.50,1069.50,1069.25,1069.50,78,7
06/28/2004,07:30,1069.50,1069.50,1069.00,1069.50,50,250
06/28/2004,07:31,1069.00,1069.00,1068.50,1068.75,282,594
06/28/2004,07:32,1068.75,1068.75,1068.50,1068.50,3,294
06/28/2004,07:33,1068.75,1068.75,1068.00,1068.00,160,488
06/28/2004,07:34,1068.25,1068.50,1068.25,1068.25,272,132
06/28/2004,07:35,1068.25,1068.50,1068.25,1068.25,34,20
06/28/2004,07:36,1068.25,1068.25,1068.00,1068.25,111,292
06/28/2004,07:37,1068.25,1068.25,1067.50,1067.50,86,870
06/28/2004,07:38,1067.50,1067.75,1067.25,1067.50,434,67
06/28/2004,07:39,1067.75,1067.75,1067.50,1067.50,297,324
06/28/2004,07:40,1067.75,1067.75,1067.50,1067.50,59,8
06/28/2004,07:41,1067.75,1067.75,1067.50,1067.50,493,6
06/28/2004,07:42,1067.75,1067.75,1067.50,1067.75,459,9
06/28/2004,07:43,1067.75,1067.75,1067.50,1067.50,29,18
06/28/2004,07:44,1067.50,1067.75,1067.50,1067.50,7,262
06/28/2004,07:45,1067.75,1067.75,1067.50,1067.50,5,7
06/28/2004,07:46,1067.50,1067.75,1067.50,1067.75,25,7
06/28/2004,07:47,1067.75,1068.00,1067.50,1067.75,352,232
06/28/2004,07:48,1067.75,1067.75,1067.50,1067.75,50,53
06/28/2004,07:49,1067.75,1068.00,1067.50,1067.75,59,35
06/28/2004,07:50,1067.75,1067.75,1067.75,1067.75,50,0
06/28/2004,07:51,1067.75,1068.00,1067.75,1067.75,6,6
06/28/2004,07:52,1067.75,1068.00,1067.75,1067.75,3,16
06/28/2004,07:53,1068.00,1068.00,1067.75,1067.75,108,18
06/28/2004,07:54,1068.00,1068.00,1067.75,1068.00,65,18
06/28/2004,07:55,1068.00,1068.25,1068.00,1068.00,189,8
06/28/2004,07:56,1068.00,1068.25,1068.00,1068.00,4,18
06/28/2004,07:57,1068.25,1068.50,1068.25,1068.25,140,74
06/28/2004,07:58,1068.25,1068.50,1068.25,1068.25,2,19
06/28/2004,07:59,1068.25,1068.25,1068.25,1068.25,0,112
06/28/2004,08:00,1068.25,1068.50,1068.25,1068.50,4,33
06/28/2004,08:01,1068.50,1068.50,1068.25,1068.25,5,17
06/28/2004,08:02,1068.25,1068.50,1068.25,1068.25,31,28
06/28/2004,08:03,1068.50,1068.50,1068.25,1068.25,21,6
06/28/2004,08:04,1068.25,1068.25,1068.25,1068.25,0,8
06/28/2004,08:05,1068.50,1068.50,1068.25,1068.50,190,2
06/28/2004,08:06,1068.50,1068.75,1068.50,1068.50,54,6
06/28/2004,08:07,1068.50,1068.50,1068.50,1068.50,0,102
06/28/2004,08:08,1068.25,1068.50,1068.25,1068.25,2,9
06/28/2004,08:09,1068.50,1068.50,1068.25,1068.25,7,11
06/28/2004,08:10,1068.50,1068.50,1068.25,1068.25,20,11
06/28/2004,08:11,1068.25,1068.50,1068.25,1068.25,91,39
06/28/2004,08:12,1068.25,1068.25,1068.25,1068.25,0,12
06/28/2004,08:13,1068.25,1068.50,1068.00,1068.25,6,118
06/28/2004,08:14,1068.25,1068.25,1068.00,1068.00,0,23
06/28/2004,08:15,1068.00,1068.25,1068.00,1068.00,12,118
06/28/2004,08:16,1068.00,1068.25,1068.00,1068.00,5,55
06/28/2004,08:17,1068.00,1068.25,1068.00,1068.25,132,6
06/28/2004,08:18,1068.25,1068.25,1068.00,1068.00,24,17
06/28/2004,08:19,1068.25,1068.25,1068.00,1068.00,1,9
06/28/2004,08:20,1068.00,1068.25,1068.00,1068.25,5,7
06/28/2004,08:21,1068.25,1068.25,1068.25,1068.25,180,0
06/28/2004,08:22,1068.50,1068.50,1068.25,1068.25,100,124
06/28/2004,08:23,1068.25,1068.50,1068.25,1068.25,54,44
06/28/2004,08:24,1068.50,1068.50,1068.25,1068.50,35,17
06/28/2004,08:25,1068.25,1068.50,1068.25,1068.50,92,60
06/28/2004,08:26,1068.50,1068.50,1068.25,1068.25,23,28
06/28/2004,08:27,1068.25,1068.50,1068.00,1068.00,4,154
06/28/2004,08:28,1068.00,1068.25,1068.00,1068.00,11,73
06/28/2004,08:29,1068.25,1068.25,1067.75,1067.75,20,75
06/28/2004,08:30,1067.75,1068.00,1067.50,1068.00,1146,256
06/28/2004,08:31,1067.75,1068.25,1067.00,1067.25,1187,4323
06/28/2004,08:32,1067.00,1067.25,1066.50,1066.75,1593,2427
06/28/2004,08:33,1066.75,1067.50,1066.50,1067.25,1794,1390
06/28/2004,08:34,1067.50,1067.50,1067.00,1067.25,953,753
06/28/2004,08:35,1067.25,1067.25,1066.50,1066.50,547,2199
06/28/2004,08:36,1066.50,1067.50,1066.50,1067.00,1545,1261
06/28/2004,08:37,1067.25,1067.50,1067.00,1067.25,930,579
06/28/2004,08:38,1067.25,1067.75,1067.00,1067.50,1760,765
06/28/2004,08:39,1067.50,1068.00,1067.25,1067.25,966,615
06/28/2004,08:40,1067.50,1067.50,1065.75,1065.75,797,4671
06/28/2004,08:41,1065.75,1066.25,1065.50,1066.25,2396,2379
06/28/2004,08:42,1066.00,1066.25,1065.75,1066.00,829,797
06/28/2004,08:43,1066.00,1066.25,1065.75,1066.00,190,378
06/28/2004,08:44,1066.25,1066.25,1065.25,1065.75,693,2013
06/28/2004,08:45,1065.50,1066.50,1065.50,1066.25,2484,463
06/28/2004,08:46,1066.25,1067.25,1066.00,1067.25,2727,590
06/28/2004,08:47,1067.25,1067.25,1066.50,1067.00,902,1088
06/28/2004,08:48,1067.00,1067.25,1066.75,1066.75,450,311
06/28/2004,08:49,1067.00,1068.00,1067.00,1067.50,3077,848
06/28/2004,08:50,1067.75,1068.00,1067.50,1067.75,941,1538
06/28/2004,08:51,1067.75,1068.00,1067.00,1067.25,481,1381
06/28/2004,08:52,1067.25,1067.25,1066.50,1066.50,506,1835
06/28/2004,08:53,1066.50,1067.00,1066.50,1066.75,859,366
06/28/2004,08:54,1067.00,1067.00,1066.50,1066.50,696,1204
06/28/2004,08:55,1066.75,1066.75,1066.00,1066.25,485,1653
06/28/2004,08:56,1066.25,1066.75,1066.25,1066.50,600,275
06/28/2004,08:57,1066.50,1067.00,1066.00,1066.25,1353,1922
06/28/2004,08:58,1066.25,1066.50,1066.00,1066.25,659,289
06/28/2004,08:59,1066.25,1066.25,1066.00,1066.00,473,101
06/28/2004,09:00,1066.00,1066.50,1066.00,1066.50,1650,52
06/28/2004,09:01,1066.25,1066.50,1066.00,1066.25,426,1075
06/28/2004,09:02,1066.25,1066.25,1066.00,1066.25,473,221
06/28/2004,09:03,1066.25,1066.25,1066.00,1066.00,1110,82
06/28/2004,09:04,1066.00,1066.25,1066.00,1066.25,203,117
06/28/2004,09:05,1066.00,1066.75,1066.00,1066.75,2063,409
06/28/2004,09:06,1066.50,1066.75,1066.25,1066.75,682,647
06/28/2004,09:07,1066.50,1067.00,1066.50,1067.00,707,360
06/28/2004,09:08,1067.00,1067.25,1066.75,1066.75,1382,456
06/28/2004,09:09,1066.75,1067.00,1066.75,1066.75,329,1089
06/28/2004,09:10,1066.75,1067.00,1066.50,1066.75,830,1029
06/28/2004,09:11,1066.75,1067.00,1066.50,1066.75,285,354
06/28/2004,09:12,1066.75,1067.00,1066.50,1067.00,591,693
06/28/2004,09:13,1067.00,1067.25,1066.75,1067.25,1301,446
06/28/2004,09:14,1067.25,1068.50,1067.25,1068.00,5355,1619
06/28/2004,09:15,1068.00,1068.25,1067.50,1068.25,1271,1053
06/28/2004,09:16,1068.25,1068.25,1068.00,1068.25,1301,128
06/28/2004,09:17,1068.25,1068.50,1068.00,1068.25,1170,1195
06/28/2004,09:18,1068.25,1068.50,1067.75,1068.00,201,1195
06/28/2004,09:19,1068.00,1068.25,1067.50,1067.50,149,1274
06/28/2004,09:20,1067.50,1067.75,1067.50,1067.50,155,292
06/28/2004,09:21,1067.50,1067.75,1067.50,1067.50,163,275
06/28/2004,09:22,1067.50,1067.75,1067.50,1067.75,1063,72
06/28/2004,09:23,1067.75,1068.50,1067.75,1068.50,2717,263
06/28/2004,09:24,1068.50,1068.50,1068.00,1068.00,556,501
06/28/2004,09:25,1068.25,1068.25,1067.50,1067.75,644,1533
06/28/2004,09:26,1067.75,1068.00,1067.25,1067.25,518,778
06/28/2004,09:27,1067.25,1067.75,1067.25,1067.50,409,912
06/28/2004,09:28,1067.50,1067.50,1066.75,1067.00,1158,2739
06/28/2004,09:29,1067.00,1067.25,1066.75,1066.75,765,637
06/28/2004,09:30,1066.75,1067.25,1066.50,1067.00,598,345
06/28/2004,09:31,1067.25,1067.25,1067.00,1067.25,577,199
06/28/2004,09:32,1067.25,1067.25,1066.50,1066.75,99,748
06/28/2004,09:33,1066.50,1067.00,1066.50,1066.75,430,363
06/28/2004,09:34,1066.75,1067.00,1066.50,1066.75,550,371
06/28/2004,09:35,1066.50,1066.75,1066.50,1066.50,64,632
06/28/2004,09:36,1066.50,1067.00,1066.25,1066.75,1329,133
06/28/2004,09:37,1067.00,1067.00,1066.25,1066.50,155,1049
06/28/2004,09:38,1066.50,1066.50,1066.00,1066.00,212,1675
06/28/2004,09:39,1066.00,1066.50,1066.00,1066.25,737,320
06/28/2004,09:40,1066.25,1067.25,1066.25,1067.25,2543,607
06/28/2004,09:41,1067.25,1067.25,1066.75,1066.75,365,392
06/28/2004,09:42,1066.75,1066.75,1066.25,1066.75,135,1070
06/28/2004,09:43,1066.75,1066.75,1066.25,1066.50,246,627
06/28/2004,09:44,1066.25,1066.75,1066.25,1066.50,380,235
06/28/2004,09:45,1066.50,1066.75,1066.50,1066.50,130,67
06/28/2004,09:46,1066.50,1066.75,1066.25,1066.50,164,365
06/28/2004,09:47,1066.50,1066.50,1066.25,1066.50,227,314
06/28/2004,09:48,1066.25,1066.50,1066.25,1066.25,6,49
06/28/2004,09:49,1066.25,1067.00,1066.25,1067.00,1696,116
06/28/2004,09:50,1067.00,1067.25,1066.50,1066.50,569,364
06/28/2004,09:51,1066.50,1066.75,1066.25,1066.50,437,205
06/28/2004,09:52,1066.50,1067.25,1066.50,1067.25,2075,320
06/28/2004,09:53,1067.25,1067.25,1066.75,1066.75,304,358
06/28/2004,09:54,1067.00,1067.50,1067.00,1067.25,720,87
06/28/2004,09:55,1067.25,1067.50,1067.00,1067.25,519,337
06/28/2004,09:56,1067.25,1067.25,1067.00,1067.00,202,66
06/28/2004,09:57,1067.00,1067.25,1067.00,1067.25,39,111
06/28/2004,09:58,1067.00,1067.00,1066.25,1066.25,93,1363
06/28/2004,09:59,1066.25,1066.50,1065.75,1066.50,861,1924
06/28/2004,10:00,1066.25,1066.75,1066.25,1066.75,352,439
06/28/2004,10:01,1066.75,1067.00,1066.25,1066.25,681,355
06/28/2004,10:02,1066.25,1066.50,1066.25,1066.50,344,7
06/28/2004,10:03,1066.50,1066.75,1065.75,1066.00,84,1004
06/28/2004,10:04,1066.00,1066.25,1065.25,1065.75,835,1636
06/28/2004,10:05,1065.50,1065.75,1065.50,1065.50,98,800
06/28/2004,10:06,1065.50,1065.75,1065.25,1065.50,99,256
06/28/2004,10:07,1065.50,1065.50,1065.25,1065.50,551,171
06/28/2004,10:08,1065.25,1065.75,1065.25,1065.50,438,637
06/28/2004,10:09,1065.50,1066.25,1065.50,1066.25,1135,231
06/28/2004,10:10,1066.25,1066.75,1066.00,1066.25,1497,428
06/28/2004,10:11,1066.25,1066.75,1066.00,1066.50,631,273
06/28/2004,10:12,1066.50,1066.75,1066.25,1066.75,763,262
06/28/2004,10:13,1067.00,1067.00,1066.50,1066.75,209,216
06/28/2004,10:14,1066.50,1066.75,1066.50,1066.50,2,252
06/28/2004,10:15,1066.50,1066.50,1066.25,1066.50,8,212
06/28/2004,10:16,1066.25,1066.50,1066.25,1066.50,121,72
06/28/2004,10:17,1066.25,1066.75,1066.25,1066.25,156,186
06/28/2004,10:18,1066.25,1066.50,1066.25,1066.25,16,259
06/28/2004,10:19,1066.25,1066.25,1066.00,1066.25,265,293
06/28/2004,10:20,1066.25,1066.25,1066.00,1066.00,201,17
06/28/2004,10:21,1066.25,1066.50,1066.00,1066.25,220,138
06/28/2004,10:22,1066.25,1066.50,1066.25,1066.50,111,36
06/28/2004,10:23,1066.25,1066.50,1066.00,1066.25,321,423
06/28/2004,10:24,1066.00,1066.50,1066.00,1066.25,251,7
06/28/2004,10:25,1066.25,1066.75,1066.25,1066.75,594,33
06/28/2004,10:26,1066.75,1066.75,1066.50,1066.75,1217,18
06/28/2004,10:27,1066.75,1066.75,1066.25,1066.25,90,369
06/28/2004,10:28,1066.25,1066.50,1066.25,1066.25,35,218
06/28/2004,10:29,1066.25,1066.50,1066.25,1066.25,24,966
06/28/2004,10:30,1066.25,1066.75,1066.25,1066.75,547,34
06/28/2004,10:31,1066.75,1066.75,1066.00,1066.00,218,331
06/28/2004,10:32,1066.00,1066.50,1066.00,1066.25,177,32
06/28/2004,10:33,1066.25,1066.50,1066.25,1066.25,2,74
06/28/2004,10:34,1066.25,1066.50,1066.00,1066.00,14,212
06/28/2004,10:35,1066.25,1066.25,1065.50,1065.50,296,2138
06/28/2004,10:36,1065.75,1065.75,1065.00,1065.50,896,2327
06/28/2004,10:37,1065.50,1065.50,1065.25,1065.50,576,234
06/28/2004,10:38,1065.25,1066.25,1065.00,1066.00,1700,625
06/28/2004,10:39,1066.00,1066.25,1065.75,1066.00,1111,840
06/28/2004,10:40,1065.75,1066.00,1065.75,1066.00,204,606
06/28/2004,10:41,1066.00,1066.50,1065.75,1066.25,755,611
06/28/2004,10:42,1066.25,1066.25,1066.00,1066.00,491,310
06/28/2004,10:43,1066.00,1066.50,1066.00,1066.00,268,193
06/28/2004,10:44,1066.00,1066.25,1066.00,1066.25,33,436
06/28/2004,10:45,1066.25,1066.50,1066.25,1066.50,769,6
06/28/2004,10:46,1066.50,1066.50,1066.00,1066.00,28,457
06/28/2004,10:47,1066.00,1066.50,1066.00,1066.25,50,383
06/28/2004,10:48,1066.25,1066.50,1066.00,1066.25,6,418
06/28/2004,10:49,1066.00,1066.25,1066.00,1066.25,17,12
06/28/2004,10:50,1066.25,1066.50,1066.00,1066.25,564,143
06/28/2004,10:51,1066.25,1066.75,1066.00,1066.75,392,157
06/28/2004,10:52,1066.75,1066.75,1066.25,1066.25,493,329
06/28/2004,10:53,1066.50,1066.50,1066.25,1066.25,23,87
06/28/2004,10:54,1066.25,1066.50,1066.25,1066.50,31,16
06/28/2004,10:55,1066.25,1066.50,1066.25,1066.25,46,177
06/28/2004,10:56,1066.25,1066.50,1066.00,1066.25,78,146
06/28/2004,10:57,1066.50,1067.25,1066.25,1067.25,2158,183
06/28/2004,10:58,1067.25,1067.25,1067.00,1067.00,256,79
06/28/2004,10:59,1067.25,1067.25,1066.75,1067.00,311,496
06/28/2004,11:00,1067.00,1067.00,1066.75,1066.75,157,27
06/28/2004,11:01,1066.75,1067.00,1066.50,1066.50,110,164
06/28/2004,11:02,1066.50,1067.25,1066.50,1067.00,327,6
06/28/2004,11:03,1067.00,1067.25,1066.75,1067.00,45,519
06/28/2004,11:04,1067.00,1067.00,1066.75,1067.00,45,11
06/28/2004,11:05,1066.75,1067.00,1066.75,1066.75,18,30
06/28/2004,11:06,1067.00,1067.00,1066.75,1066.75,13,205
06/28/2004,11:07,1067.00,1067.00,1066.75,1066.75,16,20
06/28/2004,11:08,1067.00,1067.00,1066.50,1066.75,192,129
06/28/2004,11:09,1066.75,1067.00,1066.75,1066.75,25,35
06/28/2004,11:10,1066.75,1067.00,1066.75,1067.00,48,50
06/28/2004,11:11,1066.75,1067.00,1066.50,1066.75,32,167
06/28/2004,11:12,1067.00,1067.00,1066.50,1066.75,19,222
06/28/2004,11:13,1066.75,1067.00,1066.50,1067.00,453,145
06/28/2004,11:14,1066.75,1067.75,1066.75,1067.50,2214,174
06/28/2004,11:15,1067.50,1067.50,1067.25,1067.50,270,30
06/28/2004,11:16,1067.25,1067.50,1067.00,1067.25,701,489
06/28/2004,11:17,1067.25,1067.25,1067.00,1067.25,86,1
06/28/2004,11:18,1067.25,1067.25,1066.75,1067.00,61,396
06/28/2004,11:19,1067.00,1067.25,1066.75,1067.00,97,69
06/28/2004,11:20,1067.25,1067.25,1067.00,1067.25,64,17
06/28/2004,11:21,1067.00,1067.50,1067.00,1067.25,567,13
06/28/2004,11:22,1067.25,1067.50,1067.25,1067.25,21,84
06/28/2004,11:23,1067.50,1068.50,1067.50,1068.25,3836,922
06/28/2004,11:24,1068.25,1068.25,1067.50,1067.75,90,831
06/28/2004,11:25,1067.50,1067.75,1067.50,1067.50,75,233
06/28/2004,11:26,1067.75,1068.00,1067.50,1067.75,530,33
06/28/2004,11:27,1067.75,1068.00,1067.75,1068.00,64,56
06/28/2004,11:28,1068.00,1068.00,1067.75,1068.00,65,231
06/28/2004,11:29,1067.75,1068.00,1067.75,1067.75,12,86
06/28/2004,11:30,1067.75,1068.00,1067.50,1067.50,11,208
06/28/2004,11:31,1067.50,1067.75,1067.25,1067.50,215,571
06/28/2004,11:32,1067.50,1067.75,1067.50,1067.75,8,36
06/28/2004,11:33,1067.75,1067.75,1067.50,1067.50,9,117
06/28/2004,11:34,1067.50,1067.75,1067.00,1067.00,15,398
06/28/2004,11:35,1067.25,1067.25,1067.00,1067.25,178,124
06/28/2004,11:36,1067.25,1067.50,1067.25,1067.25,8,173
06/28/2004,11:37,1067.25,1067.50,1067.25,1067.25,113,338
06/28/2004,11:38,1067.25,1067.50,1067.00,1067.00,271,626
06/28/2004,11:39,1067.00,1067.00,1066.50,1066.50,45,2022
06/28/2004,11:40,1066.50,1066.75,1066.50,1066.75,101,61
06/28/2004,11:41,1066.50,1066.75,1066.50,1066.50,13,24
06/28/2004,11:42,1066.75,1067.00,1066.50,1067.00,361,39
06/28/2004,11:43,1067.00,1067.00,1066.75,1066.75,18,10
06/28/2004,11:44,1066.75,1067.25,1066.50,1066.75,232,399
06/28/2004,11:45,1066.75,1066.75,1066.50,1066.75,54,61
06/28/2004,11:46,1066.50,1067.25,1066.50,1067.25,1144,253
06/28/2004,11:47,1067.25,1067.25,1067.00,1067.25,140,69
06/28/2004,11:48,1067.25,1067.25,1067.00,1067.25,141,31
06/28/2004,11:49,1067.25,1067.25,1067.00,1067.25,31,28
06/28/2004,11:50,1067.25,1067.25,1067.00,1067.25,51,5
06/28/2004,11:51,1067.25,1067.25,1067.00,1067.00,152,113
06/28/2004,11:52,1067.00,1067.25,1067.00,1067.00,40,5
06/28/2004,11:53,1067.00,1067.50,1067.00,1067.00,146,257
06/28/2004,11:54,1067.00,1067.25,1067.00,1067.25,128,5
06/28/2004,11:55,1067.25,1067.25,1067.00,1067.00,35,37
06/28/2004,11:56,1067.25,1067.25,1067.00,1067.00,14,13
06/28/2004,11:57,1067.25,1067.50,1067.00,1067.25,178,79
06/28/2004,11:58,1067.25,1067.25,1067.00,1067.00,11,1
06/28/2004,11:59,1067.00,1067.25,1066.75,1066.75,63,457
06/28/2004,12:00,1066.75,1067.00,1066.75,1066.75,24,289
06/28/2004,12:01,1066.75,1067.00,1066.75,1067.00,9,457
06/28/2004,12:02,1067.00,1067.00,1066.75,1066.75,2,29
06/28/2004,12:03,1066.75,1067.00,1066.75,1066.75,3,32
06/28/2004,12:04,1066.75,1067.25,1066.75,1067.25,79,36
06/28/2004,12:05,1067.25,1067.25,1066.75,1066.75,3,95
06/28/2004,12:06,1066.75,1067.25,1066.75,1067.00,36,22
06/28/2004,12:07,1067.00,1067.25,1067.00,1067.00,14,2
06/28/2004,12:08,1067.25,1067.25,1067.00,1067.00,10,76
06/28/2004,12:09,1067.00,1067.50,1067.00,1067.50,503,144
06/28/2004,12:10,1067.50,1067.50,1067.25,1067.50,12,5
06/28/2004,12:11,1067.25,1067.50,1067.25,1067.50,30,11
06/28/2004,12:12,1067.50,1067.50,1067.25,1067.25,177,24
06/28/2004,12:13,1067.50,1067.75,1067.25,1067.50,105,154
06/28/2004,12:14,1067.75,1068.00,1067.50,1068.00,1756,99
06/28/2004,12:15,1068.00,1068.25,1067.75,1068.00,1211,252
06/28/2004,12:16,1068.00,1068.00,1067.75,1067.75,428,235
06/28/2004,12:17,1067.75,1068.00,1067.50,1067.50,4,650
06/28/2004,12:18,1067.75,1068.00,1067.50,1068.00,241,80
06/28/2004,12:19,1068.00,1068.00,1067.75,1067.75,60,51
06/28/2004,12:20,1068.00,1068.25,1067.75,1067.75,92,23
06/28/2004,12:21,1067.75,1068.00,1067.50,1067.50,15,219
06/28/2004,12:22,1067.75,1068.00,1067.75,1067.75,170,66
06/28/2004,12:23,1067.75,1068.00,1067.50,1067.75,76,185
06/28/2004,12:24,1067.75,1067.75,1067.25,1067.25,29,317
06/28/2004,12:25,1067.25,1067.50,1067.00,1067.00,39,345
06/28/2004,12:26,1067.00,1067.25,1066.75,1067.00,54,443
06/28/2004,12:27,1066.75,1067.00,1066.75,1067.00,59,65
06/28/2004,12:28,1067.00,1067.50,1067.00,1067.25,806,14
06/28/2004,12:29,1067.25,1067.50,1067.25,1067.50,52,12
06/28/2004,12:30,1067.25,1067.50,1067.25,1067.50,216,11
06/28/2004,12:31,1067.50,1067.50,1067.25,1067.50,182,17
06/28/2004,12:32,1067.25,1067.50,1067.25,1067.50,15,3
06/28/2004,12:33,1067.50,1067.50,1067.00,1067.25,43,381
06/28/2004,12:34,1067.00,1067.25,1066.75,1067.00,291,126
06/28/2004,12:35,1067.00,1067.25,1066.25,1066.50,91,1774
06/28/2004,12:36,1066.25,1066.50,1066.25,1066.25,342,544
06/28/2004,12:37,1066.25,1066.50,1066.25,1066.50,278,425
06/28/2004,12:38,1066.50,1066.50,1066.25,1066.50,146,84
06/28/2004,12:39,1066.50,1066.50,1066.00,1066.00,133,357
06/28/2004,12:40,1066.00,1066.25,1065.75,1066.00,826,1147
06/28/2004,12:41,1066.25,1066.50,1066.00,1066.25,360,611
06/28/2004,12:42,1066.25,1066.25,1066.00,1066.25,405,68
06/28/2004,12:43,1066.00,1066.25,1065.75,1066.00,26,695
06/28/2004,12:44,1066.00,1066.00,1065.75,1066.00,188,16
06/28/2004,12:45,1066.00,1066.25,1066.00,1066.25,262,13
06/28/2004,12:46,1066.25,1066.25,1066.00,1066.25,107,57
06/28/2004,12:47,1066.25,1066.50,1066.00,1066.25,312,27
06/28/2004,12:48,1066.25,1066.25,1066.00,1066.00,15,514
06/28/2004,12:49,1066.00,1066.25,1066.00,1066.00,22,23
06/28/2004,12:50,1066.00,1066.50,1066.00,1066.50,587,58
06/28/2004,12:51,1066.75,1066.75,1066.50,1066.50,840,18
06/28/2004,12:52,1066.75,1066.75,1066.50,1066.75,429,78
06/28/2004,12:53,1066.75,1066.75,1066.25,1066.25,146,222
06/28/2004,12:54,1066.25,1066.50,1066.00,1066.25,602,937
06/28/2004,12:55,1066.25,1066.50,1066.25,1066.50,109,144
06/28/2004,12:56,1066.25,1066.50,1066.00,1066.25,129,200
06/28/2004,12:57,1066.25,1066.25,1065.75,1066.00,145,690
06/28/2004,12:58,1066.00,1066.25,1066.00,1066.00,272,221
06/28/2004,12:59,1066.25,1066.25,1065.25,1065.50,315,2793
06/28/2004,13:00,1065.50,1065.75,1065.50,1065.50,46,606
06/28/2004,13:01,1065.75,1065.75,1065.25,1065.50,239,359
06/28/2004,13:02,1065.50,1066.25,1065.50,1066.00,1321,72
06/28/2004,13:03,1066.00,1066.25,1065.75,1066.00,367,284
06/28/2004,13:04,1066.25,1066.25,1065.75,1065.75,35,312
06/28/2004,13:05,1065.75,1066.00,1065.50,1065.75,5,799
06/28/2004,13:06,1065.75,1066.25,1065.50,1065.75,932,403
06/28/2004,13:07,1066.00,1066.00,1065.25,1065.50,419,1148
06/28/2004,13:08,1065.75,1065.75,1064.50,1064.50,1242,4652
06/28/2004,13:09,1064.50,1064.75,1064.25,1064.25,863,1244
06/28/2004,13:10,1064.25,1064.50,1063.75,1064.25,1151,1886
06/28/2004,13:11,1064.50,1064.50,1064.25,1064.50,756,475
06/28/2004,13:12,1064.25,1064.50,1064.25,1064.25,37,144
06/28/2004,13:13,1064.25,1064.50,1063.00,1063.00,949,3348
06/28/2004,13:14,1063.00,1063.50,1062.50,1062.75,1207,3206
06/28/2004,13:15,1062.75,1062.75,1061.75,1062.25,1809,2946
06/28/2004,13:16,1062.25,1062.75,1061.50,1062.75,1823,1610
06/28/2004,13:17,1062.75,1062.75,1062.50,1062.50,728,104
06/28/2004,13:18,1062.75,1063.00,1062.25,1063.00,765,499
06/28/2004,13:19,1062.75,1063.00,1062.50,1062.75,532,551
06/28/2004,13:20,1062.75,1063.25,1062.75,1063.25,691,821
06/28/2004,13:21,1063.25,1063.25,1062.00,1062.25,532,2431
06/28/2004,13:22,1062.00,1062.75,1062.00,1062.75,538,807
06/28/2004,13:23,1062.75,1063.00,1062.00,1062.25,599,1086
06/28/2004,13:24,1062.50,1062.50,1061.75,1062.00,691,1296
06/28/2004,13:25,1061.75,1062.00,1061.50,1061.50,361,969
06/28/2004,13:26,1061.50,1062.25,1061.50,1061.75,861,763
06/28/2004,13:27,1061.50,1061.75,1060.75,1060.75,1069,4105
06/28/2004,13:28,1060.75,1061.25,1060.00,1061.00,2943,3525
06/28/2004,13:29,1060.75,1061.25,1060.75,1061.25,963,348
06/28/2004,13:30,1061.25,1061.25,1060.50,1061.00,1125,1416
06/28/2004,13:31,1060.75,1061.25,1060.75,1061.00,796,783
06/28/2004,13:32,1061.25,1061.75,1061.00,1061.75,1072,114
06/28/2004,13:33,1061.50,1061.75,1061.25,1061.25,167,1032
06/28/2004,13:34,1061.50,1061.50,1060.75,1061.00,406,1322
06/28/2004,13:35,1061.00,1061.25,1060.50,1060.50,235,1626
06/28/2004,13:36,1060.75,1060.75,1060.25,1060.50,1010,894
06/28/2004,13:37,1060.50,1061.00,1060.50,1061.00,621,475
06/28/2004,13:38,1061.00,1061.00,1060.75,1061.00,599,172
06/28/2004,13:39,1061.00,1061.50,1060.75,1061.00,1431,1451
06/28/2004,13:40,1061.00,1061.50,1060.75,1060.75,1140,725
06/28/2004,13:41,1061.00,1061.25,1060.25,1060.25,405,1511
06/28/2004,13:42,1060.50,1060.50,1060.00,1060.25,403,1815
06/28/2004,13:43,1060.50,1060.50,1059.75,1059.75,415,2237
06/28/2004,13:44,1059.75,1059.75,1059.00,1059.25,2572,3795
06/28/2004,13:45,1059.50,1059.50,1057.50,1058.00,1927,5596
06/28/2004,13:46,1058.25,1058.75,1058.00,1058.50,2494,2296
06/28/2004,13:47,1058.50,1058.75,1058.50,1058.75,1787,507
06/28/2004,13:48,1058.75,1059.00,1058.25,1058.75,1076,717
06/28/2004,13:49,1058.75,1059.25,1058.25,1059.00,1448,633
06/28/2004,13:50,1059.00,1059.00,1058.25,1058.50,382,1114
06/28/2004,13:51,1058.50,1058.75,1058.00,1058.50,1560,2020
06/28/2004,13:52,1058.25,1058.50,1058.25,1058.50,559,479
06/28/2004,13:53,1058.50,1059.00,1058.50,1059.00,1310,11
06/28/2004,13:54,1059.00,1059.00,1058.75,1059.00,151,1463
06/28/2004,13:55,1059.00,1059.25,1058.75,1059.00,838,45
06/28/2004,13:56,1058.75,1059.50,1058.75,1059.50,1347,218
06/28/2004,13:57,1059.25,1059.50,1059.00,1059.50,741,1675
06/28/2004,13:58,1059.25,1059.50,1059.25,1059.25,333,220
06/28/2004,13:59,1059.50,1059.75,1059.25,1059.25,537,934
06/28/2004,14:00,1059.25,1059.50,1059.00,1059.25,641,1015
06/28/2004,14:01,1059.25,1059.25,1058.75,1058.75,310,718
06/28/2004,14:02,1058.75,1059.00,1058.75,1058.75,429,219
06/28/2004,14:03,1058.75,1059.00,1058.25,1058.50,653,2585
06/28/2004,14:04,1058.50,1058.50,1057.75,1058.50,1017,1534
06/28/2004,14:05,1058.50,1058.50,1058.00,1058.50,981,1262
06/28/2004,14:06,1058.50,1058.75,1058.25,1058.75,1036,276
06/28/2004,14:07,1058.75,1059.00,1058.50,1058.75,1592,498
06/28/2004,14:08,1058.50,1058.50,1057.75,1058.00,272,2222
06/28/2004,14:09,1057.75,1058.00,1057.00,1057.75,2497,3385
06/28/2004,14:10,1057.75,1057.75,1057.00,1057.50,235,1121
06/28/2004,14:11,1057.25,1057.75,1057.00,1057.50,1067,1083
06/28/2004,14:12,1057.50,1057.75,1056.75,1057.25,1642,2278
06/28/2004,14:13,1057.00,1057.75,1057.00,1057.50,1911,353
06/28/2004,14:14,1057.50,1057.75,1057.25,1057.50,352,424
06/28/2004,14:15,1057.25,1057.75,1057.25,1057.50,322,195
06/28/2004,14:16,1057.50,1058.00,1057.25,1058.00,1851,88
06/28/2004,14:17,1058.00,1058.50,1057.75,1058.25,1939,322
06/28/2004,14:18,1058.25,1058.75,1058.25,1058.75,819,949
06/28/2004,14:19,1058.75,1058.75,1058.25,1058.75,1126,525
06/28/2004,14:20,1058.50,1058.75,1058.00,1058.25,141,517
06/28/2004,14:21,1058.00,1058.50,1058.00,1058.50,185,75
06/28/2004,14:22,1058.50,1058.75,1058.25,1058.75,527,6
06/28/2004,14:23,1058.50,1059.25,1058.50,1059.25,1814,22
06/28/2004,14:24,1059.25,1059.25,1058.50,1058.75,649,1062
06/28/2004,14:25,1058.75,1058.75,1058.25,1058.75,76,533
06/28/2004,14:26,1058.50,1059.00,1058.50,1058.75,318,99
06/28/2004,14:27,1058.75,1059.00,1058.25,1058.25,148,897
06/28/2004,14:28,1058.50,1058.50,1058.00,1058.00,369,986
06/28/2004,14:29,1058.00,1058.50,1058.00,1058.25,304,218
06/28/2004,14:30,1058.25,1059.00,1058.00,1059.00,1276,126
06/28/2004,14:31,1059.00,1059.75,1058.75,1059.50,2414,1196
06/28/2004,14:32,1059.75,1059.75,1059.00,1059.50,649,786
06/28/2004,14:33,1059.25,1059.75,1059.25,1059.50,1084,392
06/28/2004,14:34,1059.50,1059.75,1059.50,1059.50,86,428
06/28/2004,14:35,1059.50,1059.75,1059.25,1059.50,227,925
06/28/2004,14:36,1059.75,1060.25,1059.75,1060.00,2767,152
06/28/2004,14:37,1060.00,1060.25,1059.75,1060.00,849,773
06/28/2004,14:38,1060.00,1060.00,1059.50,1059.75,305,673
06/28/2004,14:39,1059.75,1060.00,1059.50,1059.75,40,367
06/28/2004,14:40,1059.50,1059.75,1059.25,1059.25,29,738
06/28/2004,14:41,1059.25,1059.50,1059.00,1059.25,108,1037
06/28/2004,14:42,1059.25,1059.25,1058.50,1058.50,385,3530
06/28/2004,14:43,1058.75,1058.75,1058.25,1058.75,948,510
06/28/2004,14:44,1058.75,1059.25,1058.50,1058.75,848,457
06/28/2004,14:45,1058.75,1058.75,1058.00,1058.25,959,1650
06/28/2004,14:46,1058.50,1058.75,1058.25,1058.75,439,171
06/28/2004,14:47,1058.75,1059.25,1058.25,1058.25,1753,1653
06/28/2004,14:48,1058.50,1058.50,1058.00,1058.25,597,1411
06/28/2004,14:49,1058.25,1058.25,1057.50,1058.00,579,2531
06/28/2004,14:50,1057.75,1058.00,1057.75,1058.00,1126,243
06/28/2004,14:51,1058.00,1058.00,1057.50,1057.75,635,1761
06/28/2004,14:52,1057.75,1058.00,1057.50,1058.00,1159,1787
06/28/2004,14:53,1057.75,1058.00,1057.50,1057.75,520,1804
06/28/2004,14:54,1057.75,1058.00,1057.50,1057.75,83,1089
06/28/2004,14:55,1058.00,1058.00,1057.50,1057.75,767,871
06/28/2004,14:56,1057.75,1058.25,1057.50,1058.25,2621,60
06/28/2004,14:57,1058.25,1059.00,1058.00,1058.75,1944,836
06/28/2004,14:58,1058.75,1059.25,1058.75,1059.00,1219,643
06/28/2004,14:59,1059.25,1059.25,1058.75,1059.25,533,983
06/28/2004,15:00,1059.00,1059.50,1059.00,1059.50,1920,1088
06/28/2004,15:01,1059.25,1059.75,1058.75,1059.00,1322,2623
06/28/2004,15:02,1058.75,1059.25,1058.75,1059.00,1264,323
06/28/2004,15:03,1058.75,1059.00,1058.50,1058.50,582,778
06/28/2004,15:04,1058.75,1058.75,1058.25,1058.25,81,981
06/28/2004,15:05,1058.25,1058.25,1058.00,1058.00,1181,330
06/28/2004,15:06,1058.25,1058.25,1058.00,1058.00,167,33
06/28/2004,15:07,1058.00,1058.50,1058.00,1058.25,596,1375
06/28/2004,15:08,1058.25,1058.25,1058.00,1058.00,30,119
06/28/2004,15:09,1058.00,1058.00,1057.25,1057.50,769,2697
06/28/2004,15:10,1057.50,1057.50,1057.00,1057.50,676,491
06/28/2004,15:11,1057.50,1057.50,1057.00,1057.25,242,1231
06/28/2004,15:12,1057.00,1057.75,1056.75,1057.25,1986,2529
06/28/2004,15:13,1057.50,1057.75,1057.25,1057.50,732,535
06/28/2004,15:14,1057.25,1057.50,1056.75,1057.50,409,1058
06/28/2004,15:15,1057.25,1057.50,1057.00,1057.25,1363,1313
06/28/2004,15:16,1057.25,1057.50,1057.25,1057.25,7,18
06/28/2004,15:31,1057.75,1057.75,1056.50,1056.75,204,553
06/28/2004,15:32,1056.50,1057.00,1056.50,1056.50,77,176
06/28/2004,15:33,1056.50,1056.75,1056.25,1056.75,178,57
06/28/2004,15:34,1056.75,1056.75,1056.75,1056.75,27,0
06/28/2004,15:35,1056.75,1056.75,1056.50,1056.75,101,11
06/28/2004,15:36,1057.00,1057.00,1056.75,1057.00,10,2
06/28/2004,15:37,1056.75,1057.00,1056.75,1056.75,2,45
06/28/2004,15:38,1056.50,1056.75,1056.50,1056.50,7,113
06/28/2004,15:39,1056.50,1056.50,1056.25,1056.25,10,133
06/28/2004,15:40,1056.25,1056.25,1056.25,1056.25,0,65
06/28/2004,15:41,1056.25,1056.25,1056.25,1056.25,0,56
06/28/2004,15:42,1056.50,1056.50,1056.25,1056.25,23,2
06/28/2004,15:43,1056.25,1056.25,1056.25,1056.25,0,8
06/28/2004,15:44,1056.50,1056.50,1056.25,1056.25,24,7
06/28/2004,15:45,1056.50,1056.75,1056.50,1056.50,222,139
06/28/2004,15:46,1056.50,1056.50,1056.25,1056.25,11,268
06/28/2004,15:47,1056.00,1056.50,1056.00,1056.50,27,1
06/28/2004,15:48,1056.25,1056.25,1056.00,1056.00,0,14
06/28/2004,15:49,1056.25,1056.25,1056.25,1056.25,152,0
06/28/2004,15:50,1056.25,1056.25,1056.25,1056.25,5,0
06/28/2004,15:51,1056.50,1056.50,1056.25,1056.25,2,1
06/28/2004,15:52,1056.50,1056.50,1056.25,1056.50,245,3
06/28/2004,15:53,1056.25,1056.50,1056.25,1056.25,41,21
06/28/2004,15:54,1056.50,1056.50,1056.50,1056.50,6,0
06/28/2004,15:55,1056.50,1056.50,1056.25,1056.50,44,103
06/28/2004,15:56,1056.25,1056.25,1056.00,1056.25,27,80
06/28/2004,15:57,1056.25,1056.25,1056.00,1056.00,1,21
06/28/2004,15:58,1056.00,1056.00,1056.00,1056.00,0,23
06/28/2004,15:59,1056.00,1056.00,1056.00,1056.00,0,69
06/28/2004,16:00,1056.00,1056.00,1055.50,1055.75,217,260
06/28/2004,17:01,1054.00,1054.25,1054.00,1054.25,76,173
06/28/2004,17:02,1054.25,1054.25,1053.75,1054.00,44,36
06/28/2004,17:03,1054.00,1054.00,1053.75,1054.00,152,30
06/28/2004,17:04,1054.00,1054.00,1053.50,1053.75,4,38
06/28/2004,17:05,1053.75,1054.00,1053.75,1053.75,46,43
06/28/2004,17:06,1053.75,1054.00,1053.75,1054.00,1,48
06/28/2004,17:07,1054.00,1054.00,1053.75,1054.00,23,1
06/28/2004,17:08,1054.00,1054.00,1054.00,1054.00,8,0
06/28/2004,17:09,1054.00,1054.00,1053.75,1053.75,12,2
06/28/2004,17:10,1054.00,1054.00,1053.75,1054.00,52,1
06/28/2004,17:11,1054.00,1054.25,1054.00,1054.25,8,1
06/28/2004,17:12,1054.25,1054.25,1054.25,1054.25,45,0
06/28/2004,17:13,1054.50,1054.50,1054.50,1054.50,53,0
06/28/2004,17:14,1054.50,1054.75,1054.50,1054.75,21,0
06/28/2004,17:15,1054.75,1054.75,1054.75,1054.75,21,0
06/28/2004,17:16,1054.75,1054.75,1054.75,1054.75,3,0
06/28/2004,17:17,1054.75,1054.75,1054.50,1054.75,6,2
06/28/2004,17:18,1054.50,1054.50,1054.50,1054.50,0,6
06/28/2004,17:19,1054.75,1054.75,1054.50,1054.50,32,5
06/28/2004,17:20,1054.75,1054.75,1054.75,1054.75,36,0
06/28/2004,17:21,1054.75,1055.25,1054.75,1055.25,159,2
06/28/2004,17:22,1055.00,1055.25,1055.00,1055.25,1,10
06/28/2004,17:23,1055.00,1055.25,1055.00,1055.25,2,3
06/28/2004,17:25,1055.25,1055.25,1055.25,1055.25,3,0
06/28/2004,17:26,1055.25,1055.25,1055.25,1055.25,69,0
06/28/2004,17:28,1055.25,1055.25,1055.00,1055.00,1,8
06/28/2004,17:29,1055.00,1055.00,1055.00,1055.00,0,5
06/28/2004,17:30,1055.25,1055.25,1055.00,1055.00,11,61
06/28/2004,17:31,1055.00,1055.00,1055.00,1055.00,0,5
06/28/2004,17:32,1054.75,1054.75,1054.75,1054.75,0,20
06/28/2004,17:33,1055.00,1055.00,1055.00,1055.00,1,0
06/28/2004,17:34,1055.00,1055.00,1055.00,1055.00,2,0
06/28/2004,17:35,1055.00,1055.00,1055.00,1055.00,24,0
06/28/2004,17:36,1055.00,1055.00,1054.75,1054.75,5,20
06/28/2004,17:37,1055.00,1055.00,1055.00,1055.00,2,0
06/28/2004,17:38,1054.75,1054.75,1054.50,1054.50,0,30
06/28/2004,17:39,1054.75,1055.00,1054.75,1055.00,16,0
06/28/2004,17:40,1055.00,1055.00,1055.00,1055.00,1,0
06/28/2004,17:41,1055.00,1055.00,1055.00,1055.00,2,0
06/28/2004,17:42,1055.00,1055.00,1055.00,1055.00,6,0
06/28/2004,17:43,1054.75,1054.75,1054.75,1054.75,0,17
06/28/2004,17:44,1055.00,1055.00,1055.00,1055.00,11,0
06/28/2004,17:47,1055.00,1055.00,1055.00,1055.00,1,0
06/28/2004,17:48,1055.00,1055.00,1055.00,1055.00,1,0
06/28/2004,17:49,1055.00,1055.00,1055.00,1055.00,3,0
06/28/2004,17:50,1055.00,1055.25,1055.00,1055.25,34,0
06/28/2004,17:51,1055.25,1055.25,1055.25,1055.25,16,0
06/28/2004,17:52,1055.25,1055.25,1055.25,1055.25,16,0
06/28/2004,17:53,1055.25,1055.50,1055.25,1055.25,4,2
06/28/2004,17:54,1055.25,1055.25,1055.25,1055.25,0,2
06/28/2004,17:55,1055.25,1055.25,1055.25,1055.25,0,11
06/28/2004,17:56,1055.25,1055.50,1055.25,1055.25,1,17
06/28/2004,17:57,1055.50,1055.50,1055.50,1055.50,2,0
06/28/2004,17:58,1055.50,1055.50,1055.50,1055.50,3,0
06/28/2004,18:01,1055.50,1055.50,1055.50,1055.50,3,0
06/28/2004,18:02,1055.25,1055.50,1055.25,1055.50,2,2
06/28/2004,18:05,1055.25,1055.25,1055.25,1055.25,0,1
06/28/2004,18:06,1055.25,1055.50,1055.25,1055.50,1,3
06/28/2004,18:07,1055.25,1055.50,1055.25,1055.50,3,78
06/28/2004,18:08,1055.25,1055.25,1055.00,1055.25,1,7
06/28/2004,18:09,1055.50,1055.50,1055.25,1055.25,2,2
06/28/2004,18:11,1055.25,1055.25,1055.25,1055.25,0,3
06/28/2004,18:12,1055.25,1055.25,1055.25,1055.25,0,1
06/28/2004,18:13,1055.25,1055.25,1055.25,1055.25,0,1
06/28/2004,18:14,1055.25,1055.25,1055.25,1055.25,0,1
06/28/2004,18:16,1055.25,1055.25,1055.25,1055.25,0,1
06/28/2004,18:17,1055.25,1055.25,1055.25,1055.25,0,14
06/28/2004,18:18,1055.25,1055.25,1055.25,1055.25,0,1
06/28/2004,18:19,1055.25,1055.25,1055.25,1055.25,0,8
06/28/2004,18:20,1055.25,1055.25,1055.25,1055.25,0,5
06/28/2004,18:22,1055.00,1055.25,1055.00,1055.25,14,15
06/28/2004,18:24,1055.50,1055.50,1055.50,1055.50,1,0
06/28/2004,18:25,1055.25,1055.25,1055.25,1055.25,0,1
06/28/2004,18:26,1055.50,1055.50,1055.50,1055.50,2,0
06/28/2004,18:27,1055.50,1055.50,1055.50,1055.50,6,0
06/28/2004,18:28,1055.25,1055.50,1055.25,1055.50,1,144
06/28/2004,18:30,1055.50,1055.50,1055.50,1055.50,1,0
06/28/2004,18:31,1055.50,1055.50,1055.50,1055.50,1,0
06/28/2004,18:32,1055.25,1055.25,1055.25,1055.25,0,90
06/28/2004,18:33,1055.25,1055.25,1055.25,1055.25,0,4
06/28/2004,18:34,1055.25,1055.25,1055.25,1055.25,0,18
06/28/2004,18:37,1055.25,1055.25,1055.25,1055.25,0,6
06/28/2004,18:38,1055.25,1055.25,1055.25,1055.25,0,9
06/28/2004,18:41,1055.25,1055.50,1055.25,1055.50,2,6
06/28/2004,18:45,1055.50,1055.50,1055.50,1055.50,92,0
06/28/2004,18:46,1055.50,1055.75,1055.50,1055.50,18,11
06/28/2004,18:47,1055.50,1055.75,1055.50,1055.75,52,20
06/28/2004,18:48,1055.75,1055.75,1055.75,1055.75,1,0
06/28/2004,18:49,1055.75,1055.75,1055.75,1055.75,2,0
06/28/2004,18:50,1056.00,1056.50,1056.00,1056.25,158,3
06/28/2004,18:51,1056.25,1056.50,1056.25,1056.25,22,51
06/28/2004,18:52,1056.25,1056.25,1056.25,1056.25,0,30
06/28/2004,18:53,1056.25,1056.25,1056.25,1056.25,0,3
06/28/2004,18:54,1056.25,1056.50,1056.25,1056.25,1,9
06/28/2004,18:55,1056.25,1056.50,1056.25,1056.50,1,4
06/28/2004,18:56,1056.25,1056.25,1056.00,1056.00,0,26
06/28/2004,18:57,1055.75,1055.75,1055.75,1055.75,0,12
06/28/2004,18:58,1055.75,1055.75,1055.50,1055.75,1,23
06/28/2004,18:59,1055.50,1055.75,1055.50,1055.75,1,1
06/28/2004,19:00,1055.50,1055.75,1055.50,1055.75,1,5
06/28/2004,19:02,1055.75,1055.75,1055.75,1055.75,8,0
06/28/2004,19:03,1055.75,1055.75,1055.50,1055.75,18,1
06/28/2004,19:04,1055.75,1056.00,1055.75,1056.00,7,0
06/28/2004,19:05,1056.00,1056.00,1056.00,1056.00,27,0
06/28/2004,19:06,1056.00,1056.00,1056.00,1056.00,10,0
06/28/2004,19:07,1056.00,1056.25,1056.00,1056.25,8,0
06/28/2004,19:08,1056.25,1056.25,1056.00,1056.00,2,1
06/28/2004,19:11,1056.00,1056.00,1056.00,1056.00,0,13
06/28/2004,19:12,1056.00,1056.00,1056.00,1056.00,0,7
06/28/2004,19:14,1056.25,1056.25,1056.00,1056.00,1,2
06/28/2004,19:17,1056.00,1056.00,1056.00,1056.00,0,5
06/28/2004,19:18,1056.25,1056.25,1056.25,1056.25,2,0
06/28/2004,19:19,1056.25,1056.25,1056.00,1056.00,4,1
06/28/2004,19:20,1056.25,1056.25,1056.25,1056.25,1,0
06/28/2004,19:21,1056.25,1056.25,1056.25,1056.25,11,0
06/28/2004,19:25,1056.25,1056.25,1056.25,1056.25,6,0
06/28/2004,19:26,1056.25,1056.25,1056.25,1056.25,1,0
06/28/2004,19:27,1056.25,1056.25,1056.25,1056.25,2,0
06/28/2004,19:30,1056.25,1056.25,1056.25,1056.25,1,0
06/28/2004,19:32,1056.25,1056.25,1056.25,1056.25,2,0
06/28/2004,19:33,1056.00,1056.00,1056.00,1056.00,0,1
06/28/2004,19:34,1056.00,1056.25,1056.00,1056.25,2,1
06/28/2004,19:36,1056.25,1056.25,1056.00,1056.00,29,10
06/28/2004,19:38,1056.25,1056.25,1056.25,1056.25,2,0
06/28/2004,19:39,1056.25,1056.25,1056.25,1056.25,1,0
06/28/2004,19:40,1056.25,1056.25,1056.25,1056.25,3,0
06/28/2004,19:41,1056.25,1056.25,1056.25,1056.25,1,0
06/28/2004,19:44,1056.50,1056.50,1056.50,1056.50,6,0
06/28/2004,19:45,1056.25,1056.25,1056.25,1056.25,0,3
06/28/2004,19:46,1056.50,1056.50,1056.25,1056.25,3,27
06/28/2004,19:47,1056.25,1056.25,1056.25,1056.25,0,1
06/28/2004,19:48,1056.25,1056.25,1056.25,1056.25,0,1
06/28/2004,19:51,1056.25,1056.25,1056.25,1056.25,0,5
06/28/2004,19:52,1056.25,1056.25,1056.25,1056.25,0,3
06/28/2004,19:53,1056.25,1056.25,1056.25,1056.25,0,1
06/28/2004,19:56,1056.00,1056.00,1056.00,1056.00,0,4
06/28/2004,19:57,1056.00,1056.00,1056.00,1056.00,0,2
06/28/2004,19:58,1056.25,1056.75,1056.25,1056.50,128,6
06/28/2004,19:59,1056.50,1056.50,1056.50,1056.50,0,2
06/28/2004,20:00,1056.75,1057.00,1056.75,1057.00,68,0
06/28/2004,20:01,1057.00,1057.00,1056.75,1056.75,8,8
06/28/2004,20:02,1056.75,1057.00,1056.75,1057.00,2,1
06/28/2004,20:03,1057.00,1057.00,1057.00,1057.00,1,0
06/28/2004,20:04,1057.00,1057.00,1057.00,1057.00,1,0
06/28/2004,20:06,1056.75,1056.75,1056.75,1056.75,0,3
06/28/2004,20:07,1056.75,1056.75,1056.75,1056.75,0,10
06/28/2004,20:09,1056.75,1056.75,1056.75,1056.75,0,1
06/28/2004,20:10,1057.00,1057.00,1057.00,1057.00,1,0
06/28/2004,20:12,1057.00,1057.25,1057.00,1057.25,55,0
06/28/2004,20:13,1057.00,1057.00,1057.00,1057.00,0,10
06/28/2004,20:14,1057.00,1057.00,1057.00,1057.00,0,10
06/28/2004,20:15,1057.00,1057.00,1057.00,1057.00,0,2
06/28/2004,20:16,1057.00,1057.00,1057.00,1057.00,0,2
06/28/2004,20:17,1057.00,1057.00,1057.00,1057.00,0,2
06/28/2004,20:18,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,20:20,1057.00,1057.00,1056.75,1057.00,5,25
06/28/2004,20:22,1057.25,1057.25,1057.00,1057.00,1,5
06/28/2004,20:23,1057.00,1057.25,1057.00,1057.00,1,23
06/28/2004,20:25,1057.00,1057.00,1057.00,1057.00,0,4
06/28/2004,20:26,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,20:27,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,20:28,1057.25,1057.25,1057.25,1057.25,44,0
06/28/2004,20:30,1057.00,1057.00,1057.00,1057.00,0,4
06/28/2004,20:31,1057.00,1057.25,1057.00,1057.25,3,1
06/28/2004,20:32,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,20:33,1057.00,1057.00,1057.00,1057.00,0,10
06/28/2004,20:35,1057.00,1057.25,1057.00,1057.25,2,5
06/28/2004,20:36,1057.00,1057.00,1057.00,1057.00,0,3
06/28/2004,20:39,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,20:40,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,20:45,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,20:46,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,20:48,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,20:49,1057.00,1057.25,1057.00,1057.00,23,14
06/28/2004,20:50,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,20:51,1057.00,1057.25,1057.00,1057.25,9,7
06/28/2004,20:53,1057.25,1057.25,1057.25,1057.25,21,0
06/28/2004,20:54,1057.25,1057.25,1057.25,1057.25,2,0
06/28/2004,20:55,1057.25,1057.25,1057.25,1057.25,10,0
06/28/2004,20:56,1057.50,1057.50,1057.25,1057.25,22,2
06/28/2004,20:57,1057.25,1057.50,1057.25,1057.50,12,1
06/28/2004,20:58,1057.50,1057.50,1057.50,1057.50,5,0
06/28/2004,20:59,1057.25,1057.25,1057.25,1057.25,0,65
06/28/2004,21:01,1057.25,1057.25,1057.00,1057.00,0,23
06/28/2004,21:02,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,21:04,1057.00,1057.25,1057.00,1057.25,16,2
06/28/2004,21:05,1057.25,1057.25,1057.25,1057.25,15,0
06/28/2004,21:06,1057.25,1057.25,1057.25,1057.25,2,0
06/28/2004,21:07,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,21:11,1057.25,1057.25,1057.25,1057.25,4,0
06/28/2004,21:14,1057.25,1057.25,1057.25,1057.25,4,0
06/28/2004,21:16,1057.00,1057.25,1057.00,1057.25,4,3
06/28/2004,21:17,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,21:18,1057.00,1057.00,1057.00,1057.00,0,5
06/28/2004,21:19,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,21:20,1057.25,1057.25,1057.00,1057.00,10,1
06/28/2004,21:21,1057.00,1057.00,1057.00,1057.00,0,3
06/28/2004,21:24,1057.00,1057.00,1057.00,1057.00,0,10
06/28/2004,21:26,1056.75,1057.00,1056.75,1057.00,1,4
06/28/2004,21:27,1056.75,1056.75,1056.75,1056.75,0,2
06/28/2004,21:28,1056.75,1056.75,1056.75,1056.75,0,5
06/28/2004,21:29,1056.75,1056.75,1056.75,1056.75,0,2
06/28/2004,21:30,1057.00,1057.00,1057.00,1057.00,5,0
06/28/2004,21:31,1057.00,1057.00,1057.00,1057.00,13,0
06/28/2004,21:32,1056.75,1056.75,1056.75,1056.75,0,7
06/28/2004,21:34,1056.75,1056.75,1056.75,1056.75,0,2
06/28/2004,21:36,1056.75,1056.75,1056.75,1056.75,0,3
06/28/2004,21:38,1057.00,1057.00,1057.00,1057.00,17,0
06/28/2004,21:39,1057.00,1057.00,1057.00,1057.00,5,0
06/28/2004,21:40,1057.00,1057.00,1057.00,1057.00,1,0
06/28/2004,21:43,1057.00,1057.00,1057.00,1057.00,1,0
06/28/2004,21:45,1057.00,1057.00,1057.00,1057.00,5,0
06/28/2004,21:46,1057.00,1057.25,1057.00,1057.25,60,0
06/28/2004,21:47,1057.25,1057.25,1057.25,1057.25,5,0
06/28/2004,21:48,1057.25,1057.50,1057.25,1057.50,16,0
06/28/2004,21:51,1057.25,1057.50,1057.00,1057.00,3,41
06/28/2004,21:52,1057.25,1057.25,1057.25,1057.25,2,0
06/28/2004,21:53,1057.50,1057.50,1057.50,1057.50,23,0
06/28/2004,21:55,1057.50,1057.50,1057.25,1057.25,1,1
06/28/2004,21:57,1057.25,1057.25,1057.00,1057.00,1,6
06/28/2004,21:58,1057.00,1057.25,1057.00,1057.25,1,2
06/28/2004,22:00,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,22:01,1057.00,1057.00,1057.00,1057.00,0,3
06/28/2004,22:02,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,22:07,1057.00,1057.00,1057.00,1057.00,0,5
06/28/2004,22:09,1057.00,1057.00,1057.00,1057.00,0,12
06/28/2004,22:10,1056.75,1057.00,1056.75,1057.00,1,92
06/28/2004,22:11,1056.75,1057.00,1056.75,1057.00,3,5
06/28/2004,22:12,1057.00,1057.00,1057.00,1057.00,1,0
06/28/2004,22:13,1057.00,1057.00,1057.00,1057.00,2,0
06/28/2004,22:15,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,22:16,1057.25,1057.25,1057.00,1057.25,12,10
06/28/2004,22:17,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,22:18,1057.00,1057.00,1057.00,1057.00,0,2
06/28/2004,22:20,1057.00,1057.00,1057.00,1057.00,0,12
06/28/2004,22:21,1057.00,1057.00,1057.00,1057.00,0,3
06/28/2004,22:22,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,22:29,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,22:30,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,22:31,1057.00,1057.00,1057.00,1057.00,0,3
06/28/2004,22:34,1057.00,1057.25,1057.00,1057.25,1,1
06/28/2004,22:36,1057.25,1057.25,1057.25,1057.25,3,0
06/28/2004,22:37,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,22:39,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,22:41,1057.00,1057.25,1057.00,1057.00,4,6
06/28/2004,22:42,1057.00,1057.25,1057.00,1057.25,1,3
06/28/2004,22:46,1057.25,1057.25,1057.25,1057.25,3,0
06/28/2004,22:48,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,22:49,1057.00,1057.25,1057.00,1057.25,1,6
06/28/2004,22:51,1057.00,1057.00,1057.00,1057.00,0,3
06/28/2004,22:55,1057.00,1057.25,1057.00,1057.25,2,6
06/28/2004,23:05,1057.00,1057.25,1057.00,1057.25,3,5
06/28/2004,23:08,1057.25,1057.25,1057.25,1057.25,34,0
06/28/2004,23:09,1057.25,1057.25,1057.00,1057.25,14,6
06/28/2004,23:13,1057.50,1057.50,1057.25,1057.25,1,1
06/28/2004,23:18,1057.25,1057.25,1057.00,1057.25,4,22
06/28/2004,23:19,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,23:24,1057.25,1057.50,1057.25,1057.25,26,24
06/28/2004,23:27,1057.25,1057.25,1057.25,1057.25,0,1
06/28/2004,23:30,1057.25,1057.25,1057.25,1057.25,0,10
06/28/2004,23:32,1057.25,1057.50,1057.25,1057.25,1,11
06/28/2004,23:33,1057.25,1057.25,1057.25,1057.25,0,1
06/28/2004,23:34,1057.25,1057.25,1057.25,1057.25,0,2
06/28/2004,23:35,1057.25,1057.25,1057.25,1057.25,0,15
06/28/2004,23:37,1057.25,1057.25,1057.25,1057.25,0,17
06/28/2004,23:38,1057.25,1057.25,1057.00,1057.00,0,12
06/28/2004,23:40,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,23:41,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,23:44,1057.00,1057.00,1057.00,1057.00,0,1
06/28/2004,23:47,1057.25,1057.25,1057.25,1057.25,1,0
06/28/2004,23:48,1057.25,1057.25,1057.25,1057.25,5,0
06/28/2004,23:49,1057.25,1057.25,1057.25,1057.25,14,0
06/28/2004,23:50,1057.50,1057.50,1057.25,1057.25,1,1
06/28/2004,23:51,1057.25,1057.25,1057.25,1057.25,0,1
06/28/2004,23:53,1057.25,1057.25,1057.25,1057.25,0,1
06/28/2004,23:56,1057.50,1057.50,1057.50,1057.50,1,0
06/28/2004,23:57,1057.25,1057.25,1057.25,1057.25,0,16
06/28/2004,23:58,1057.25,1057.25,1057.25,1057.25,0,2
06/28/2004,23:59,1057.25,1057.25,1057.25,1057.25,0,4
06/29/2004,00:03,1057.25,1057.25,1057.25,1057.25,0,8
06/29/2004,00:04,1057.25,1057.25,1057.25,1057.25,0,2
06/29/2004,00:06,1057.25,1057.25,1057.25,1057.25,0,3
06/29/2004,00:07,1057.25,1057.25,1057.25,1057.25,0,10
06/29/2004,00:09,1057.25,1057.25,1057.25,1057.25,0,1
06/29/2004,00:10,1057.25,1057.25,1057.25,1057.25,0,2
06/29/2004,00:12,1057.25,1057.25,1057.25,1057.25,0,2
06/29/2004,00:15,1057.25,1057.25,1057.25,1057.25,0,1
06/29/2004,00:16,1057.25,1057.25,1057.25,1057.25,0,1
06/29/2004,00:17,1057.25,1057.25,1057.25,1057.25,0,14
06/29/2004,00:21,1057.25,1057.25,1057.25,1057.25,0,3
06/29/2004,00:22,1057.25,1057.25,1057.25,1057.25,0,4
06/29/2004,00:23,1057.25,1057.25,1057.25,1057.25,0,1
06/29/2004,00:24,1057.25,1057.50,1057.25,1057.50,1,4
06/29/2004,00:26,1057.25,1057.25,1057.25,1057.25,0,2
06/29/2004,00:27,1057.25,1057.25,1057.25,1057.25,0,1
06/29/2004,00:40,1057.50,1057.50,1057.50,1057.50,2,0
06/29/2004,00:41,1057.50,1057.50,1057.50,1057.50,48,0
06/29/2004,00:42,1057.75,1057.75,1057.75,1057.75,9,0
06/29/2004,00:44,1057.75,1057.75,1057.75,1057.75,5,0
06/29/2004,00:46,1057.50,1057.50,1057.50,1057.50,0,10
06/29/2004,00:47,1057.75,1057.75,1057.75,1057.75,9,0
06/29/2004,00:48,1057.75,1057.75,1057.75,1057.75,5,0
06/29/2004,00:53,1057.75,1057.75,1057.75,1057.75,49,0
06/29/2004,00:57,1057.75,1057.75,1057.75,1057.75,2,0
06/29/2004,00:59,1057.75,1057.75,1057.75,1057.75,1,0
06/29/2004,01:00,1058.00,1058.00,1057.75,1057.75,56,7
06/29/2004,01:03,1057.75,1058.00,1057.75,1057.75,4,12
06/29/2004,01:04,1057.75,1057.75,1057.75,1057.75,0,4
06/29/2004,01:05,1058.00,1058.00,1058.00,1058.00,5,0
06/29/2004,01:08,1057.75,1057.75,1057.75,1057.75,0,1
06/29/2004,01:09,1058.00,1058.00,1058.00,1058.00,1,0
06/29/2004,01:11,1057.75,1057.75,1057.75,1057.75,0,2
06/29/2004,01:12,1058.00,1058.00,1058.00,1058.00,86,0
06/29/2004,01:13,1058.00,1058.00,1058.00,1058.00,1,0
06/29/2004,01:14,1058.25,1058.50,1058.25,1058.25,112,3
06/29/2004,01:15,1058.25,1058.25,1058.25,1058.25,0,6
06/29/2004,01:16,1058.50,1058.50,1058.25,1058.25,9,2
06/29/2004,01:17,1058.25,1058.25,1058.25,1058.25,0,10
06/29/2004,01:19,1058.25,1058.50,1058.25,1058.50,10,13
06/29/2004,01:20,1058.50,1058.50,1058.25,1058.50,2,19
06/29/2004,01:21,1058.25,1058.25,1058.25,1058.25,0,6
06/29/2004,01:23,1058.50,1058.50,1058.50,1058.50,47,0
06/29/2004,01:24,1058.50,1058.75,1058.50,1058.50,6,10
06/29/2004,01:25,1058.50,1058.50,1058.50,1058.50,0,2
06/29/2004,01:26,1058.50,1058.50,1058.50,1058.50,0,15
06/29/2004,01:29,1058.50,1058.50,1058.50,1058.50,0,3
06/29/2004,01:31,1058.50,1058.50,1058.50,1058.50,0,1
06/29/2004,01:32,1058.25,1058.25,1058.25,1058.25,0,1
06/29/2004,01:33,1058.25,1058.25,1058.25,1058.25,0,1
06/29/2004,01:34,1058.25,1058.25,1058.25,1058.25,0,1
06/29/2004,01:35,1058.25,1058.25,1058.25,1058.25,0,11
06/29/2004,01:36,1058.50,1058.50,1058.25,1058.25,14,2
06/29/2004,01:37,1058.25,1058.25,1058.25,1058.25,0,5
06/29/2004,01:38,1058.25,1058.25,1058.25,1058.25,0,11
06/29/2004,01:39,1058.25,1058.25,1058.25,1058.25,0,4
06/29/2004,01:40,1058.25,1058.25,1058.25,1058.25,0,2
06/29/2004,01:41,1058.50,1058.50,1058.50,1058.50,1,0
06/29/2004,01:42,1058.50,1058.50,1058.50,1058.50,16,0
06/29/2004,01:43,1058.50,1058.50,1058.50,1058.50,6,0
06/29/2004,01:45,1058.50,1058.50,1058.50,1058.50,1,0
06/29/2004,01:46,1058.50,1058.50,1058.50,1058.50,3,0
06/29/2004,01:47,1058.25,1058.25,1058.25,1058.25,0,1
06/29/2004,01:48,1058.50,1058.50,1058.50,1058.50,12,0
06/29/2004,01:51,1058.75,1058.75,1058.75,1058.75,2,0
06/29/2004,01:52,1058.50,1058.50,1058.50,1058.50,0,6
06/29/2004,01:54,1058.75,1058.75,1058.50,1058.50,15,4
06/29/2004,01:55,1058.50,1058.50,1058.50,1058.50,0,11
06/29/2004,01:56,1058.50,1058.50,1058.50,1058.50,0,22
06/29/2004,01:57,1058.75,1058.75,1058.50,1058.50,1,23
06/29/2004,01:58,1058.50,1058.50,1058.50,1058.50,0,2
06/29/2004,01:59,1058.50,1058.50,1058.50,1058.50,0,6
06/29/2004,02:00,1058.50,1058.50,1058.50,1058.50,0,1
06/29/2004,02:01,1058.75,1058.75,1058.50,1058.50,9,26
06/29/2004,02:02,1058.75,1058.75,1058.50,1058.75,11,16
06/29/2004,02:03,1058.75,1058.75,1058.50,1058.50,15,66
06/29/2004,02:04,1058.50,1058.75,1058.50,1058.75,38,30
06/29/2004,02:05,1058.75,1059.25,1058.75,1059.25,133,3
06/29/2004,02:06,1059.25,1059.25,1058.75,1059.00,113,34
06/29/2004,02:07,1059.00,1059.00,1059.00,1059.00,85,0
06/29/2004,02:08,1059.00,1059.00,1059.00,1059.00,5,0
06/29/2004,02:09,1059.25,1059.50,1059.25,1059.25,108,1
06/29/2004,02:10,1059.25,1059.25,1059.00,1059.25,23,21
06/29/2004,02:11,1059.25,1059.25,1059.25,1059.25,9,0
06/29/2004,02:12,1059.25,1059.25,1059.25,1059.25,27,0
06/29/2004,02:13,1059.25,1059.25,1059.00,1059.00,6,20
06/29/2004,02:14,1059.00,1059.00,1059.00,1059.00,0,62
06/29/2004,02:16,1059.25,1059.25,1059.25,1059.25,116,0
06/29/2004,02:17,1059.25,1059.50,1059.25,1059.25,17,47
06/29/2004,02:18,1059.25,1059.25,1059.25,1059.25,0,20
06/29/2004,02:19,1059.25,1059.50,1059.25,1059.50,3,30
06/29/2004,02:20,1059.50,1059.75,1059.50,1059.50,105,63
06/29/2004,02:21,1059.50,1059.50,1059.50,1059.50,0,12
06/29/2004,02:22,1059.50,1060.00,1059.50,1059.75,116,60
06/29/2004,02:23,1059.75,1059.75,1059.50,1059.50,0,15
06/29/2004,02:24,1059.75,1059.75,1059.75,1059.75,6,0
06/29/2004,02:25,1059.75,1059.75,1059.75,1059.75,19,0
06/29/2004,02:26,1060.00,1060.00,1059.75,1059.75,40,5
06/29/2004,02:27,1059.75,1059.75,1059.75,1059.75,0,10
06/29/2004,02:28,1059.75,1059.75,1059.75,1059.75,0,6
06/29/2004,02:29,1059.75,1059.75,1059.50,1059.75,14,4
06/29/2004,02:30,1059.75,1060.00,1059.75,1059.75,87,2
06/29/2004,02:31,1060.00,1060.25,1060.00,1060.25,154,0
06/29/2004,02:32,1060.25,1060.25,1060.00,1060.00,32,17
06/29/2004,02:33,1060.00,1060.25,1060.00,1060.00,2,76
06/29/2004,02:34,1060.00,1060.00,1059.75,1059.75,0,90
06/29/2004,02:35,1059.75,1059.75,1059.75,1059.75,0,12
06/29/2004,02:36,1059.50,1059.50,1059.25,1059.25,0,58
06/29/2004,02:37,1059.50,1060.00,1059.50,1059.75,44,21
06/29/2004,02:38,1059.75,1059.75,1059.50,1059.75,5,17
06/29/2004,02:39,1059.75,1059.75,1059.75,1059.75,2,0
06/29/2004,02:40,1060.00,1060.25,1060.00,1060.25,50,0
06/29/2004,02:41,1060.00,1060.25,1060.00,1060.25,140,8
06/29/2004,02:42,1060.25,1060.25,1060.00,1060.00,10,131
06/29/2004,02:43,1060.00,1060.25,1060.00,1060.25,30,47
06/29/2004,02:44,1060.25,1060.25,1060.00,1060.00,20,15
06/29/2004,02:45,1060.00,1060.00,1060.00,1060.00,0,28
06/29/2004,02:46,1059.75,1059.75,1059.75,1059.75,0,61
06/29/2004,02:47,1059.75,1059.75,1059.75,1059.75,0,10
06/29/2004,02:48,1059.75,1060.25,1059.75,1060.25,22,5
06/29/2004,02:49,1060.00,1060.00,1060.00,1060.00,0,52
06/29/2004,02:51,1060.00,1060.00,1059.75,1059.75,0,12
06/29/2004,02:52,1059.75,1060.00,1059.75,1060.00,53,27
06/29/2004,02:53,1060.00,1060.00,1060.00,1060.00,38,0
06/29/2004,02:54,1060.00,1060.00,1060.00,1060.00,10,0
06/29/2004,02:55,1060.25,1060.25,1060.00,1060.00,8,5
06/29/2004,02:56,1060.00,1060.25,1060.00,1060.00,4,11
06/29/2004,02:57,1059.75,1060.00,1059.75,1060.00,12,5
06/29/2004,02:58,1060.00,1060.00,1060.00,1060.00,30,0
06/29/2004,02:59,1060.00,1060.00,1059.75,1059.75,129,15
06/29/2004,03:00,1059.75,1059.75,1059.75,1059.75,0,19
06/29/2004,03:01,1059.75,1059.75,1059.50,1059.75,52,44
06/29/2004,03:02,1059.75,1059.75,1059.75,1059.75,89,0
06/29/2004,03:03,1059.75,1059.75,1059.75,1059.75,4,0
06/29/2004,03:04,1059.75,1059.75,1059.75,1059.75,29,0
06/29/2004,03:05,1059.75,1059.75,1059.75,1059.75,15,0
06/29/2004,03:06,1059.75,1059.75,1059.75,1059.75,44,0
06/29/2004,03:07,1059.75,1060.00,1059.75,1060.00,66,0
06/29/2004,03:08,1060.00,1060.00,1060.00,1060.00,12,0
06/29/2004,03:09,1060.00,1060.00,1060.00,1060.00,35,0
06/29/2004,03:10,1060.00,1060.00,1059.75,1059.75,4,54
06/29/2004,03:11,1059.75,1059.75,1059.50,1059.50,0,6
06/29/2004,03:13,1059.50,1059.75,1059.50,1059.75,50,5
06/29/2004,03:14,1059.75,1059.75,1059.75,1059.75,1,0
06/29/2004,03:15,1059.75,1059.75,1059.75,1059.75,11,0
06/29/2004,03:16,1060.00,1060.00,1059.75,1059.75,1,3
06/29/2004,03:18,1060.00,1060.00,1060.00,1060.00,4,0
06/29/2004,03:19,1059.75,1059.75,1059.75,1059.75,0,18
06/29/2004,03:20,1059.75,1059.75,1059.75,1059.75,0,1
06/29/2004,03:21,1059.75,1059.75,1059.75,1059.75,0,10
06/29/2004,03:22,1059.75,1059.75,1059.75,1059.75,0,3
06/29/2004,03:23,1059.50,1059.50,1059.50,1059.50,0,29
06/29/2004,03:25,1059.25,1059.50,1059.25,1059.50,3,1
06/29/2004,03:28,1059.50,1059.50,1059.50,1059.50,11,0
06/29/2004,03:30,1059.75,1059.75,1059.50,1059.50,13,16
06/29/2004,03:31,1059.75,1059.75,1059.75,1059.75,4,0
06/29/2004,03:32,1059.50,1059.50,1059.50,1059.50,0,1
06/29/2004,03:34,1059.25,1059.25,1059.25,1059.25,0,25
06/29/2004,03:36,1059.50,1059.50,1059.50,1059.50,1,0
06/29/2004,03:41,1059.50,1059.50,1059.50,1059.50,2,0
06/29/2004,03:43,1059.25,1059.25,1059.25,1059.25,0,93
06/29/2004,03:44,1059.25,1059.25,1059.00,1059.25,47,4
06/29/2004,03:45,1059.25,1059.75,1059.25,1059.75,95,2
06/29/2004,03:47,1059.50,1059.50,1059.50,1059.50,0,11
06/29/2004,03:48,1059.50,1059.50,1059.25,1059.50,25,11
06/29/2004,03:49,1059.50,1059.50,1059.50,1059.50,4,0
06/29/2004,03:52,1059.75,1059.75,1059.75,1059.75,20,0
06/29/2004,03:53,1059.75,1059.75,1059.75,1059.75,2,0
06/29/2004,03:56,1059.75,1059.75,1059.75,1059.75,2,0
06/29/2004,03:57,1059.50,1059.50,1059.50,1059.50,0,5
06/29/2004,03:58,1059.50,1059.50,1059.50,1059.50,0,4
06/29/2004,03:59,1059.50,1059.50,1059.50,1059.50,0,5
06/29/2004,04:01,1059.75,1059.75,1059.75,1059.75,2,0
06/29/2004,04:03,1059.50,1059.50,1059.50,1059.50,0,1
06/29/2004,04:04,1059.50,1059.50,1059.50,1059.50,0,1
06/29/2004,04:05,1059.75,1059.75,1059.50,1059.50,1,2
06/29/2004,04:06,1059.50,1059.50,1059.50,1059.50,0,3
06/29/2004,04:07,1059.75,1059.75,1059.75,1059.75,136,0
06/29/2004,04:08,1060.00,1060.00,1059.75,1059.75,1,58
06/29/2004,04:09,1060.00,1060.00,1060.00,1060.00,50,0
06/29/2004,04:10,1059.75,1059.75,1059.75,1059.75,0,1
06/29/2004,04:11,1060.00,1060.00,1060.00,1060.00,1,0
06/29/2004,04:12,1060.00,1060.00,1059.50,1059.75,5,38
06/29/2004,04:13,1059.75,1059.75,1059.75,1059.75,20,0
06/29/2004,04:14,1059.75,1059.75,1059.75,1059.75,11,0
06/29/2004,04:15,1059.75,1059.75,1059.75,1059.75,10,0
06/29/2004,04:16,1059.75,1059.75,1059.75,1059.75,2,0
06/29/2004,04:17,1059.75,1059.75,1059.50,1059.75,41,24
06/29/2004,04:18,1059.75,1059.75,1059.75,1059.75,22,0
06/29/2004,04:20,1059.75,1059.75,1059.75,1059.75,41,0
06/29/2004,04:21,1059.75,1059.75,1059.50,1059.50,2,36
06/29/2004,04:22,1059.50,1059.50,1059.50,1059.50,0,11
06/29/2004,04:23,1059.50,1059.50,1059.25,1059.25,0,71
06/29/2004,04:24,1059.25,1059.50,1059.25,1059.50,12,2
06/29/2004,04:25,1059.50,1059.50,1059.50,1059.50,6,0
06/29/2004,04:26,1059.50,1059.50,1059.50,1059.50,20,0
06/29/2004,04:29,1059.25,1059.25,1059.25,1059.25,0,1
06/29/2004,04:31,1059.25,1059.25,1059.25,1059.25,0,1
06/29/2004,04:32,1059.50,1059.50,1059.50,1059.50,2,0
06/29/2004,04:33,1059.50,1059.50,1059.25,1059.25,11,5
06/29/2004,04:36,1059.25,1059.25,1059.25,1059.25,0,1
06/29/2004,04:37,1059.25,1059.25,1059.25,1059.25,0,9
06/29/2004,04:38,1059.25,1059.25,1059.25,1059.25,0,5
06/29/2004,04:39,1059.25,1059.25,1059.25,1059.25,0,35
06/29/2004,04:41,1059.25,1059.25,1059.25,1059.25,0,1
06/29/2004,04:42,1059.25,1059.25,1059.25,1059.25,0,27
06/29/2004,04:43,1059.25,1059.25,1059.00,1059.00,0,8
06/29/2004,04:44,1059.00,1059.00,1059.00,1059.00,0,64
06/29/2004,04:45,1059.00,1059.00,1059.00,1059.00,0,9
06/29/2004,04:47,1059.00,1059.00,1059.00,1059.00,0,30
06/29/2004,04:49,1059.25,1059.25,1059.25,1059.25,9,0
06/29/2004,04:50,1059.25,1059.25,1059.25,1059.25,12,0
06/29/2004,04:51,1059.00,1059.00,1059.00,1059.00,0,1
06/29/2004,04:52,1059.00,1059.00,1059.00,1059.00,0,11
06/29/2004,04:53,1059.00,1059.00,1059.00,1059.00,0,3
06/29/2004,04:55,1059.00,1059.00,1058.75,1059.00,7,75
06/29/2004,04:56,1059.00,1059.00,1059.00,1059.00,10,0
06/29/2004,04:57,1059.00,1059.00,1059.00,1059.00,6,0
06/29/2004,04:58,1059.00,1059.00,1059.00,1059.00,1,0
06/29/2004,04:59,1059.00,1059.00,1059.00,1059.00,6,0
06/29/2004,05:00,1059.00,1059.25,1059.00,1059.00,6,1
06/29/2004,05:01,1059.25,1059.25,1059.00,1059.00,2,1
06/29/2004,05:03,1059.00,1059.00,1059.00,1059.00,0,36
06/29/2004,05:04,1059.00,1059.00,1059.00,1059.00,0,12
06/29/2004,05:06,1059.00,1059.00,1059.00,1059.00,0,7
06/29/2004,05:07,1059.00,1059.00,1059.00,1059.00,0,9
06/29/2004,05:09,1059.25,1059.25,1059.25,1059.25,1,0
06/29/2004,05:10,1059.25,1059.25,1059.25,1059.25,1,0
06/29/2004,05:11,1059.00,1059.00,1059.00,1059.00,0,1
06/29/2004,05:12,1059.25,1059.25,1059.25,1059.25,2,0
06/29/2004,05:13,1059.25,1059.25,1059.00,1059.00,1,34
06/29/2004,05:14,1058.75,1058.75,1058.25,1058.25,4,179
06/29/2004,05:15,1058.50,1058.75,1058.25,1058.75,63,24
06/29/2004,05:16,1058.75,1058.75,1058.00,1058.00,122,280
06/29/2004,05:17,1057.75,1058.00,1057.75,1057.75,76,62
06/29/2004,05:18,1057.75,1058.00,1057.75,1057.75,5,146
06/29/2004,05:19,1057.75,1058.00,1057.75,1058.00,27,74
06/29/2004,05:20,1058.25,1058.25,1058.00,1058.00,12,5
06/29/2004,05:21,1058.00,1058.25,1058.00,1058.25,33,10
06/29/2004,05:24,1058.00,1058.25,1058.00,1058.25,35,1
06/29/2004,05:25,1058.25,1058.25,1058.25,1058.25,14,0
06/29/2004,05:26,1058.00,1058.25,1058.00,1058.25,10,3
06/29/2004,05:27,1058.25,1058.25,1058.25,1058.25,17,0
06/29/2004,05:28,1058.25,1058.25,1058.00,1058.00,20,1
06/29/2004,05:29,1058.00,1058.00,1058.00,1058.00,0,1
06/29/2004,05:31,1058.00,1058.00,1058.00,1058.00,0,29
06/29/2004,05:32,1058.00,1058.00,1057.50,1057.50,2,23
06/29/2004,05:33,1057.75,1057.75,1057.75,1057.75,1,0
06/29/2004,05:34,1057.75,1058.25,1057.75,1058.00,42,3
06/29/2004,05:35,1058.00,1058.00,1057.75,1057.75,0,20
06/29/2004,05:36,1057.75,1057.75,1057.75,1057.75,0,3
06/29/2004,05:39,1057.75,1057.75,1057.75,1057.75,0,1
06/29/2004,05:40,1058.00,1058.00,1058.00,1058.00,17,0
06/29/2004,05:41,1058.00,1058.00,1058.00,1058.00,26,0
06/29/2004,05:42,1058.00,1058.00,1058.00,1058.00,10,0
06/29/2004,05:43,1058.25,1058.25,1058.25,1058.25,10,0
06/29/2004,05:44,1058.25,1058.25,1058.25,1058.25,1,0
06/29/2004,05:45,1058.25,1058.25,1058.25,1058.25,2,0
06/29/2004,05:46,1058.25,1058.25,1058.00,1058.00,1,2
06/29/2004,05:47,1058.25,1058.25,1058.25,1058.25,4,0
06/29/2004,05:48,1058.25,1058.25,1058.25,1058.25,14,0
06/29/2004,05:49,1058.25,1058.25,1058.00,1058.25,20,5
06/29/2004,05:50,1058.25,1058.25,1058.00,1058.00,2,2
06/29/2004,05:51,1058.00,1058.25,1058.00,1058.25,35,3
06/29/2004,05:52,1058.25,1058.25,1058.00,1058.25,36,1
06/29/2004,05:53,1058.25,1058.25,1058.25,1058.25,6,0
06/29/2004,05:54,1058.25,1058.25,1058.25,1058.25,9,0
06/29/2004,05:55,1058.25,1058.25,1058.25,1058.25,2,0
06/29/2004,05:56,1058.25,1058.25,1058.00,1058.00,1,2
06/29/2004,05:58,1058.00,1058.00,1058.00,1058.00,0,1
06/29/2004,06:00,1058.25,1058.25,1058.25,1058.25,2,0
06/29/2004,06:01,1058.25,1058.25,1058.25,1058.25,25,0
06/29/2004,06:02,1058.25,1058.50,1058.25,1058.50,6,0
06/29/2004,06:03,1058.25,1058.50,1058.25,1058.50,80,1
06/29/2004,06:04,1058.50,1058.50,1058.50,1058.50,13,0
06/29/2004,06:05,1058.50,1058.75,1058.50,1058.50,4,14
06/29/2004,06:06,1058.50,1058.50,1058.50,1058.50,0,3
06/29/2004,06:09,1058.50,1058.50,1058.50,1058.50,0,56
06/29/2004,06:10,1058.50,1058.75,1058.50,1058.50,25,44
06/29/2004,06:12,1058.50,1058.50,1058.25,1058.50,2,2
06/29/2004,06:13,1058.25,1058.25,1058.25,1058.25,0,1
06/29/2004,06:14,1058.25,1058.25,1058.25,1058.25,0,9
06/29/2004,06:15,1058.50,1058.50,1058.25,1058.25,1,10
06/29/2004,06:16,1058.25,1058.50,1058.25,1058.25,1,13
06/29/2004,06:17,1058.50,1058.50,1058.50,1058.50,3,0
06/29/2004,06:18,1058.25,1058.25,1058.25,1058.25,0,74
06/29/2004,06:19,1058.25,1058.50,1058.00,1058.25,13,25
06/29/2004,06:20,1058.00,1058.25,1058.00,1058.00,1,4
06/29/2004,06:21,1058.25,1058.25,1058.25,1058.25,13,0
06/29/2004,06:22,1058.50,1058.50,1058.50,1058.50,37,0
06/29/2004,06:23,1058.25,1058.25,1058.25,1058.25,0,28
06/29/2004,06:24,1058.25,1058.50,1058.25,1058.25,8,17
06/29/2004,06:25,1058.25,1058.25,1058.25,1058.25,0,11
06/29/2004,06:26,1058.25,1058.50,1058.25,1058.50,33,4
06/29/2004,06:27,1058.50,1058.75,1058.50,1058.75,117,13
06/29/2004,06:28,1058.75,1058.75,1058.75,1058.75,37,0
06/29/2004,06:29,1058.75,1058.75,1058.75,1058.75,9,0
06/29/2004,06:30,1058.75,1058.75,1058.75,1058.75,26,0
06/29/2004,06:31,1058.75,1058.75,1058.75,1058.75,31,0
06/29/2004,06:32,1058.50,1058.50,1058.50,1058.50,0,2
06/29/2004,06:33,1058.75,1059.00,1058.50,1059.00,29,13
06/29/2004,06:34,1058.75,1059.00,1058.50,1058.75,11,26
06/29/2004,06:35,1058.75,1058.75,1058.75,1058.75,13,0
06/29/2004,06:36,1058.75,1058.75,1058.75,1058.75,6,0
06/29/2004,06:37,1058.75,1058.75,1058.50,1058.50,28,2
06/29/2004,06:38,1058.75,1058.75,1058.75,1058.75,2,0
06/29/2004,06:40,1058.75,1059.00,1058.75,1059.00,33,0
06/29/2004,06:41,1059.00,1059.00,1059.00,1059.00,10,0
06/29/2004,06:42,1058.75,1058.75,1058.75,1058.75,0,9
06/29/2004,06:43,1059.00,1059.00,1059.00,1059.00,4,0
06/29/2004,06:44,1059.00,1059.00,1059.00,1059.00,57,0
06/29/2004,06:45,1059.00,1059.00,1059.00,1059.00,20,0
06/29/2004,06:46,1059.00,1059.00,1059.00,1059.00,17,0
06/29/2004,06:47,1059.25,1059.25,1059.25,1059.25,28,0
06/29/2004,06:48,1059.00,1059.00,1059.00,1059.00,0,61
06/29/2004,06:49,1059.00,1059.00,1059.00,1059.00,0,50
06/29/2004,06:50,1058.75,1058.75,1058.25,1058.50,7,106
06/29/2004,06:51,1058.50,1058.75,1058.50,1058.75,40,0
06/29/2004,06:53,1058.75,1058.75,1058.50,1058.50,16,3
06/29/2004,06:54,1058.50,1058.50,1058.50,1058.50,0,6
06/29/2004,06:55,1058.50,1058.50,1058.50,1058.50,0,192
06/29/2004,06:56,1058.50,1058.50,1058.50,1058.50,0,29
06/29/2004,06:57,1058.50,1058.50,1058.50,1058.50,0,1
06/29/2004,06:58,1058.50,1058.75,1058.50,1058.75,1,5
06/29/2004,06:59,1058.75,1059.00,1058.75,1059.00,60,0
06/29/2004,07:00,1058.75,1058.75,1058.75,1058.75,0,1
06/29/2004,07:01,1058.75,1059.00,1058.75,1059.00,2,41
06/29/2004,07:02,1058.75,1059.00,1058.75,1058.75,2,32
06/29/2004,07:03,1058.75,1058.75,1058.50,1058.50,0,168
06/29/2004,07:04,1058.75,1058.75,1058.75,1058.75,5,0
06/29/2004,07:06,1058.50,1058.50,1058.50,1058.50,0,80
06/29/2004,07:07,1058.75,1058.75,1058.75,1058.75,112,0
06/29/2004,07:08,1058.75,1058.75,1058.75,1058.75,25,0
06/29/2004,07:09,1059.00,1059.00,1058.75,1058.75,10,10
06/29/2004,07:10,1059.00,1059.00,1058.75,1058.75,1,3
06/29/2004,07:11,1058.75,1058.75,1058.75,1058.75,0,69
06/29/2004,07:13,1058.50,1058.50,1058.50,1058.50,0,13
06/29/2004,07:15,1058.75,1058.75,1058.50,1058.75,8,3
06/29/2004,07:18,1058.75,1058.75,1058.75,1058.75,3,0
06/29/2004,07:19,1058.50,1058.50,1058.50,1058.50,0,1
06/29/2004,07:20,1058.50,1058.50,1058.25,1058.50,7,123
06/29/2004,07:21,1058.50,1058.50,1058.25,1058.50,17,64
06/29/2004,07:22,1058.25,1058.25,1058.00,1058.25,7,40
06/29/2004,07:23,1058.00,1058.25,1058.00,1058.00,3,6
06/29/2004,07:24,1058.25,1058.25,1058.00,1058.25,65,9
06/29/2004,07:25,1058.25,1058.25,1058.00,1058.00,30,126
06/29/2004,07:26,1058.25,1058.25,1058.00,1058.00,2,5
06/29/2004,07:28,1058.00,1058.25,1058.00,1058.00,2,162
06/29/2004,07:29,1058.00,1058.00,1058.00,1058.00,0,43
06/29/2004,07:30,1057.75,1058.00,1057.50,1057.50,2,239
06/29/2004,07:31,1057.75,1057.75,1057.50,1057.75,52,2
06/29/2004,07:32,1057.75,1058.00,1057.75,1058.00,5,0
06/29/2004,07:33,1057.75,1058.00,1057.75,1058.00,1,3
06/29/2004,07:34,1057.75,1058.00,1057.75,1058.00,3,4
06/29/2004,07:35,1057.75,1058.00,1057.75,1057.75,1,11
06/29/2004,07:36,1058.00,1058.00,1057.75,1057.75,1,1
06/29/2004,07:37,1058.00,1058.00,1058.00,1058.00,1,0
06/29/2004,07:38,1057.75,1058.00,1057.50,1057.50,32,306
06/29/2004,07:39,1057.75,1057.75,1057.75,1057.75,2,0
06/29/2004,07:40,1057.75,1058.00,1057.75,1057.75,151,17
06/29/2004,07:41,1057.75,1057.75,1057.75,1057.75,0,80
06/29/2004,07:42,1057.75,1057.75,1057.50,1057.50,5,48
06/29/2004,07:43,1057.75,1057.75,1057.75,1057.75,2,0
06/29/2004,07:44,1057.75,1057.75,1057.50,1057.50,7,19
06/29/2004,07:45,1057.75,1057.75,1057.75,1057.75,11,0
06/29/2004,07:46,1057.50,1057.50,1057.50,1057.50,0,1
06/29/2004,07:47,1057.50,1057.50,1057.00,1057.00,5,227
06/29/2004,07:48,1057.25,1057.50,1057.00,1057.25,149,72
06/29/2004,07:49,1057.25,1057.25,1057.00,1057.00,8,546
06/29/2004,07:50,1057.25,1057.25,1057.25,1057.25,7,0
06/29/2004,07:51,1057.25,1057.25,1057.00,1057.00,8,391
06/29/2004,07:52,1057.00,1057.25,1056.75,1057.25,326,206
06/29/2004,07:53,1057.25,1057.25,1057.00,1057.25,3,150
06/29/2004,07:54,1057.25,1057.25,1057.00,1057.25,77,1
06/29/2004,07:55,1057.25,1057.25,1057.00,1057.25,128,2
06/29/2004,07:56,1057.00,1057.25,1057.00,1057.25,6,1
06/29/2004,07:57,1057.25,1057.25,1057.25,1057.25,4,0
06/29/2004,07:58,1057.25,1057.25,1056.75,1057.00,4,52
06/29/2004,07:59,1057.00,1057.00,1056.75,1057.00,3,355
06/29/2004,08:00,1057.00,1057.25,1056.75,1057.00,225,5
06/29/2004,08:01,1057.00,1057.25,1056.75,1057.00,16,91
06/29/2004,08:02,1057.00,1057.00,1057.00,1057.00,0,27
06/29/2004,08:03,1057.00,1057.25,1057.00,1057.00,1,226
06/29/2004,08:04,1057.00,1057.00,1057.00,1057.00,0,101
06/29/2004,08:05,1057.00,1057.25,1057.00,1057.25,1,1
06/29/2004,08:06,1057.25,1057.25,1057.25,1057.25,1,0
06/29/2004,08:07,1057.25,1057.25,1057.00,1057.00,10,26
06/29/2004,08:08,1057.25,1057.25,1057.25,1057.25,16,0
06/29/2004,08:09,1057.25,1057.25,1057.00,1057.25,17,11
06/29/2004,08:10,1057.25,1057.25,1057.00,1057.25,9,10
06/29/2004,08:11,1057.00,1057.50,1057.00,1057.25,136,5
06/29/2004,08:12,1057.25,1057.25,1057.25,1057.25,0,66
06/29/2004,08:13,1057.25,1057.50,1057.25,1057.50,2,12
06/29/2004,08:14,1057.50,1057.50,1057.25,1057.50,4,1
06/29/2004,08:15,1057.25,1057.50,1057.25,1057.50,3,5
06/29/2004,08:16,1057.25,1057.50,1057.25,1057.25,1,88
06/29/2004,08:17,1057.25,1057.50,1057.25,1057.25,2,51
06/29/2004,08:18,1057.50,1057.50,1057.50,1057.50,3,0
06/29/2004,08:19,1057.50,1057.50,1057.50,1057.50,2,0
06/29/2004,08:20,1057.50,1057.50,1057.25,1057.25,11,31
06/29/2004,08:21,1057.25,1057.50,1057.25,1057.25,2,12
06/29/2004,08:22,1057.25,1057.50,1057.25,1057.50,4,3
06/29/2004,08:23,1057.25,1057.50,1057.25,1057.25,6,294
06/29/2004,08:24,1057.25,1057.50,1057.25,1057.25,17,13
06/29/2004,08:25,1057.25,1057.50,1057.25,1057.25,25,68
06/29/2004,08:26,1057.25,1057.50,1057.00,1057.00,25,347
06/29/2004,08:27,1057.00,1057.25,1057.00,1057.25,6,732
06/29/2004,08:28,1057.00,1057.25,1057.00,1057.25,406,222
06/29/2004,08:29,1057.50,1057.50,1057.25,1057.50,124,143
06/29/2004,08:30,1057.50,1058.00,1057.25,1058.00,1164,303
06/29/2004,08:31,1057.75,1058.00,1057.50,1057.50,837,1595
06/29/2004,08:32,1057.75,1058.00,1057.25,1057.50,1044,1937
06/29/2004,08:33,1057.50,1057.50,1057.00,1057.25,287,1003
06/29/2004,08:34,1057.25,1057.50,1056.75,1057.25,1391,2242
06/29/2004,08:35,1057.25,1058.00,1057.25,1058.00,1559,898
06/29/2004,08:36,1058.00,1058.00,1057.50,1057.75,328,1207
06/29/2004,08:37,1057.50,1058.00,1057.50,1058.00,1631,524
06/29/2004,08:38,1058.00,1058.00,1057.50,1058.00,1760,1694
06/29/2004,08:39,1058.00,1058.00,1057.75,1057.75,688,67
06/29/2004,08:40,1058.00,1058.25,1057.50,1058.00,1161,541
06/29/2004,08:41,1058.00,1058.25,1057.75,1058.25,568,357
06/29/2004,08:42,1058.25,1058.25,1057.75,1058.00,138,1231
06/29/2004,08:43,1057.75,1058.00,1057.75,1057.75,175,549
06/29/2004,08:44,1057.75,1058.00,1057.50,1057.75,238,1087
06/29/2004,08:45,1057.50,1058.25,1057.50,1057.75,1196,1620
06/29/2004,08:46,1057.75,1058.25,1057.75,1058.25,1659,500
06/29/2004,08:47,1058.25,1058.75,1058.00,1058.75,1400,1131
06/29/2004,08:48,1058.75,1058.75,1058.00,1058.00,271,1194
06/29/2004,08:49,1058.00,1058.25,1057.50,1057.50,223,1329
06/29/2004,08:50,1057.50,1057.75,1057.25,1057.25,126,694
06/29/2004,08:51,1057.25,1057.75,1057.25,1057.75,2561,541
06/29/2004,08:52,1057.75,1057.75,1057.50,1057.50,243,727
06/29/2004,08:53,1057.75,1058.00,1057.25,1058.00,394,305
06/29/2004,08:54,1058.00,1058.50,1057.75,1058.25,1721,481
06/29/2004,08:55,1058.25,1058.75,1058.00,1058.75,722,90
06/29/2004,08:56,1058.75,1059.25,1058.50,1059.00,2512,1530
06/29/2004,08:57,1059.25,1059.25,1059.00,1059.25,560,477
06/29/2004,08:58,1059.25,1059.50,1059.00,1059.00,395,180
06/29/2004,08:59,1059.00,1059.25,1058.75,1058.75,173,1010
06/29/2004,09:00,1058.75,1060.00,1058.75,1059.75,2157,407
06/29/2004,09:01,1059.75,1060.75,1059.75,1060.25,5213,2375
06/29/2004,09:02,1060.50,1061.25,1060.00,1061.00,3583,2831
06/29/2004,09:03,1060.75,1061.00,1059.75,1059.75,2215,3024
06/29/2004,09:04,1059.75,1060.25,1059.75,1060.00,994,1434
06/29/2004,09:05,1060.00,1060.00,1059.50,1059.75,432,907
06/29/2004,09:06,1059.75,1060.00,1059.50,1059.50,276,557
06/29/2004,09:07,1059.50,1060.50,1059.25,1060.50,2213,745
06/29/2004,09:08,1060.25,1060.75,1060.25,1060.25,1454,1001
06/29/2004,09:09,1060.25,1060.50,1059.75,1059.75,564,1199
06/29/2004,09:10,1059.75,1060.50,1059.75,1060.50,889,146
06/29/2004,09:11,1060.25,1060.75,1060.25,1060.25,1582,2016
06/29/2004,09:12,1060.25,1061.00,1060.25,1061.00,2007,1552
06/29/2004,09:13,1061.00,1061.75,1061.00,1061.75,5774,1702
06/29/2004,09:14,1061.75,1062.25,1061.25,1061.75,5339,2366
06/29/2004,09:15,1061.50,1061.75,1061.50,1061.50,174,1002
06/29/2004,09:16,1061.50,1062.00,1061.50,1061.75,1659,1449
06/29/2004,09:17,1061.75,1061.75,1061.50,1061.50,821,1054
06/29/2004,09:18,1061.50,1061.75,1061.50,1061.50,70,936
06/29/2004,09:19,1061.50,1061.75,1061.25,1061.50,154,751
06/29/2004,09:20,1061.25,1061.50,1061.25,1061.50,21,1347
06/29/2004,09:21,1061.50,1061.50,1061.25,1061.25,539,322
06/29/2004,09:22,1061.25,1061.25,1061.00,1061.00,514,555
06/29/2004,09:23,1061.25,1061.25,1060.75,1060.75,271,944
06/29/2004,09:24,1061.00,1061.00,1060.75,1060.75,187,256
06/29/2004,09:25,1060.75,1061.25,1060.75,1061.25,1001,407
06/29/2004,09:26,1061.25,1061.25,1060.75,1061.00,1109,573
06/29/2004,09:27,1061.00,1061.25,1060.75,1060.75,815,368
06/29/2004,09:28,1060.75,1061.00,1060.75,1061.00,24,519
06/29/2004,09:29,1060.75,1060.75,1060.50,1060.75,460,585
06/29/2004,09:30,1060.75,1061.00,1060.50,1061.00,654,47
06/29/2004,09:31,1061.00,1061.50,1061.00,1061.25,4145,72
06/29/2004,09:32,1061.50,1061.75,1061.25,1061.75,2173,1018
06/29/2004,09:33,1061.50,1061.75,1061.50,1061.50,155,1351
06/29/2004,09:34,1061.50,1061.75,1061.25,1061.50,482,366
06/29/2004,09:35,1061.25,1061.50,1061.25,1061.50,34,176
06/29/2004,09:36,1061.25,1061.50,1060.75,1061.00,496,1855
06/29/2004,09:37,1061.00,1061.25,1060.75,1061.00,148,544
06/29/2004,09:38,1060.75,1061.00,1060.75,1061.00,491,176
06/29/2004,09:39,1061.00,1061.00,1060.50,1060.50,105,2870
06/29/2004,09:40,1060.50,1060.75,1060.50,1060.75,257,1301
06/29/2004,09:41,1060.75,1060.75,1060.25,1060.75,1441,1180
06/29/2004,09:42,1060.75,1060.75,1060.50,1060.50,416,52
06/29/2004,09:43,1060.75,1060.75,1060.50,1060.75,76,94
06/29/2004,09:44,1060.50,1060.75,1060.50,1060.75,29,20
06/29/2004,09:45,1060.50,1060.75,1060.50,1060.75,751,16
06/29/2004,09:46,1060.75,1060.75,1060.25,1060.25,179,569
06/29/2004,09:47,1060.25,1060.50,1059.75,1059.75,1148,3875
06/29/2004,09:48,1059.75,1060.25,1059.75,1060.00,613,183
06/29/2004,09:49,1060.25,1060.25,1059.75,1059.75,485,317
06/29/2004,09:50,1059.75,1060.00,1059.50,1059.75,1106,1833
06/29/2004,09:51,1059.75,1060.00,1059.75,1060.00,395,361
06/29/2004,09:52,1059.75,1060.50,1059.75,1060.50,1832,135
06/29/2004,09:53,1060.50,1060.50,1060.00,1060.50,1520,466
06/29/2004,09:54,1060.50,1060.75,1060.50,1060.75,3281,34
06/29/2004,09:55,1060.75,1060.75,1060.25,1060.25,194,1046
06/29/2004,09:56,1060.25,1061.00,1060.25,1061.00,1091,692
06/29/2004,09:57,1061.00,1061.00,1060.50,1060.50,135,503
06/29/2004,09:58,1060.50,1061.00,1060.50,1060.75,384,110
06/29/2004,09:59,1060.50,1060.75,1060.25,1060.25,136,1007
06/29/2004,10:00,1060.25,1060.50,1060.25,1060.50,22,606
06/29/2004,10:01,1060.50,1060.50,1060.25,1060.50,553,18
06/29/2004,10:02,1060.25,1060.50,1060.25,1060.50,30,32
06/29/2004,10:03,1060.50,1061.50,1060.50,1061.50,2593,80
06/29/2004,10:04,1061.50,1061.75,1061.25,1061.25,1408,1332
06/29/2004,10:05,1061.25,1061.50,1061.00,1061.50,391,467
06/29/2004,10:06,1061.25,1061.75,1061.25,1061.75,1274,113
06/29/2004,10:07,1061.75,1061.75,1061.25,1061.25,200,595
06/29/2004,10:08,1061.25,1061.50,1061.25,1061.50,576,186
06/29/2004,10:09,1061.25,1061.50,1061.00,1061.25,871,717
06/29/2004,10:10,1061.25,1061.50,1061.25,1061.25,245,23
06/29/2004,10:11,1061.50,1061.75,1061.00,1061.25,614,369
06/29/2004,10:12,1061.50,1061.50,1061.00,1061.25,951,187
06/29/2004,10:13,1061.00,1061.00,1060.25,1060.50,1362,3115
06/29/2004,10:14,1060.75,1061.00,1060.50,1060.75,1622,406
06/29/2004,10:15,1060.75,1061.00,1060.50,1060.50,221,354
06/29/2004,10:16,1060.50,1061.00,1060.50,1060.75,439,85
06/29/2004,10:17,1060.50,1060.75,1060.00,1060.75,567,628
06/29/2004,10:18,1060.50,1060.75,1060.25,1060.25,350,278
06/29/2004,10:19,1060.50,1060.75,1060.25,1060.50,214,252
06/29/2004,10:20,1060.75,1060.75,1060.50,1060.50,220,19
06/29/2004,10:21,1060.75,1060.75,1060.50,1060.50,22,191
06/29/2004,10:22,1060.50,1060.75,1060.25,1060.50,366,336
06/29/2004,10:23,1060.50,1061.00,1060.50,1061.00,363,35
06/29/2004,10:24,1061.00,1061.00,1060.75,1060.75,38,114
06/29/2004,10:25,1060.75,1061.00,1060.75,1060.75,5,161
06/29/2004,10:26,1061.00,1061.00,1060.75,1060.75,749,385
06/29/2004,10:27,1061.00,1061.00,1060.75,1061.00,21,57
06/29/2004,10:28,1061.00,1061.75,1061.00,1061.75,1998,422
06/29/2004,10:29,1061.75,1061.75,1061.00,1061.00,362,990
06/29/2004,10:30,1061.25,1061.50,1061.00,1061.25,250,68
06/29/2004,10:31,1061.25,1061.50,1061.25,1061.50,43,154
06/29/2004,10:32,1061.50,1061.50,1061.25,1061.25,7,59
06/29/2004,10:33,1061.25,1061.50,1061.25,1061.50,6,113
06/29/2004,10:34,1061.25,1061.50,1060.75,1061.00,354,719
06/29/2004,10:35,1061.00,1061.00,1061.00,1061.00,0,394
06/29/2004,10:36,1061.00,1061.00,1061.00,1061.00,0,649
06/29/2004,10:37,1061.25,1061.25,1061.00,1061.25,19,52
06/29/2004,10:38,1061.00,1061.50,1061.00,1061.25,530,80
06/29/2004,10:39,1061.25,1061.50,1061.25,1061.50,816,112
06/29/2004,10:40,1061.50,1061.50,1061.25,1061.25,14,483
06/29/2004,10:41,1061.50,1061.50,1061.25,1061.25,7,30
06/29/2004,10:42,1061.25,1061.50,1061.25,1061.25,12,130
06/29/2004,10:43,1061.50,1061.50,1061.25,1061.50,386,21
06/29/2004,10:44,1061.75,1062.75,1061.50,1062.75,4244,394
06/29/2004,10:45,1062.75,1062.75,1061.75,1062.00,335,1966
06/29/2004,10:46,1062.00,1062.00,1061.75,1062.00,45,930
06/29/2004,10:47,1062.00,1062.50,1062.00,1062.00,1025,726
06/29/2004,10:48,1062.25,1062.25,1061.75,1061.75,139,820
06/29/2004,10:49,1061.75,1062.25,1061.75,1062.25,650,65
06/29/2004,10:50,1062.25,1062.50,1062.00,1062.00,1108,309
06/29/2004,10:51,1062.25,1062.50,1062.00,1062.50,781,523
06/29/2004,10:52,1062.25,1062.25,1061.75,1062.00,443,681
06/29/2004,10:53,1062.00,1062.25,1062.00,1062.25,7,143
06/29/2004,10:54,1062.25,1062.25,1062.00,1062.00,32,38
06/29/2004,10:55,1062.00,1062.75,1062.00,1062.75,1663,75
06/29/2004,10:56,1062.75,1063.00,1062.25,1062.50,1750,1941
06/29/2004,10:57,1062.25,1062.50,1062.25,1062.25,7,66
06/29/2004,10:58,1062.25,1062.50,1062.00,1062.50,192,571
06/29/2004,10:59,1062.25,1062.50,1062.25,1062.25,531,9
06/29/2004,11:00,1062.25,1062.75,1062.25,1062.50,212,18
06/29/2004,11:01,1062.75,1062.75,1062.50,1062.50,83,59
06/29/2004,11:02,1062.50,1063.50,1062.50,1063.00,4875,756
06/29/2004,11:03,1063.25,1063.25,1063.00,1063.00,1212,1021
06/29/2004,11:04,1063.00,1063.75,1063.00,1063.50,2306,1525
06/29/2004,11:05,1063.25,1063.50,1063.25,1063.25,2422,176
06/29/2004,11:06,1063.50,1063.50,1063.25,1063.25,294,1221
06/29/2004,11:07,1063.25,1063.50,1063.00,1063.50,481,665
06/29/2004,11:08,1063.25,1063.50,1063.00,1063.00,14,797
06/29/2004,11:09,1063.00,1063.50,1063.00,1063.25,777,65
06/29/2004,11:10,1063.25,1063.50,1063.25,1063.25,46,416
06/29/2004,11:11,1063.50,1064.00,1063.25,1063.75,3022,190
06/29/2004,11:12,1064.00,1064.25,1063.75,1064.00,1358,456
06/29/2004,11:13,1063.75,1064.00,1063.25,1063.50,122,1554
06/29/2004,11:14,1063.50,1063.75,1063.50,1063.75,494,106
06/29/2004,11:15,1063.75,1064.00,1063.50,1063.75,647,204
06/29/2004,11:16,1063.75,1063.75,1063.50,1063.75,578,16
06/29/2004,11:17,1063.75,1063.75,1063.25,1063.25,65,1367
06/29/2004,11:18,1063.25,1063.25,1062.75,1062.75,220,1627
06/29/2004,11:19,1062.75,1063.00,1062.75,1063.00,709,1156
06/29/2004,11:20,1063.00,1063.25,1062.75,1063.25,573,381
06/29/2004,11:21,1063.25,1063.25,1063.00,1063.00,561,15
06/29/2004,11:22,1063.00,1063.25,1063.00,1063.00,37,72
06/29/2004,11:23,1063.00,1063.00,1062.75,1062.75,13,544
06/29/2004,11:24,1062.75,1063.00,1062.75,1062.75,34,134
06/29/2004,11:25,1062.75,1062.75,1062.50,1062.75,31,324
06/29/2004,11:26,1062.75,1063.00,1062.75,1063.00,282,48
06/29/2004,11:27,1063.00,1063.25,1062.75,1063.25,823,91
06/29/2004,11:28,1063.25,1063.25,1062.75,1063.00,159,462
06/29/2004,11:29,1062.75,1063.00,1062.75,1062.75,4,15
06/29/2004,11:30,1062.75,1063.00,1062.75,1063.00,9,14
06/29/2004,11:31,1062.75,1063.00,1062.50,1062.75,201,904
06/29/2004,11:32,1062.50,1062.75,1062.50,1062.50,26,411
06/29/2004,11:33,1062.50,1062.50,1062.00,1062.25,580,2120
06/29/2004,11:34,1062.25,1062.25,1062.00,1062.00,82,110
06/29/2004,11:35,1062.00,1062.25,1061.75,1062.25,256,343
06/29/2004,11:36,1062.25,1062.50,1062.00,1062.25,298,110
06/29/2004,11:37,1062.50,1062.50,1062.25,1062.25,4,389
06/29/2004,11:38,1062.00,1062.25,1062.00,1062.25,27,13
06/29/2004,11:39,1062.00,1062.50,1062.00,1062.50,1193,33
06/29/2004,11:40,1062.50,1062.50,1062.25,1062.50,15,8
06/29/2004,11:41,1062.25,1062.50,1062.00,1062.00,54,517
06/29/2004,11:42,1062.00,1062.25,1062.00,1062.25,7,44
06/29/2004,11:43,1062.00,1062.25,1062.00,1062.00,16,62
06/29/2004,11:44,1062.00,1062.25,1061.75,1062.25,349,318
06/29/2004,11:45,1062.25,1062.50,1062.00,1062.25,165,34
06/29/2004,11:46,1062.50,1062.50,1062.25,1062.50,5,20
06/29/2004,11:47,1062.25,1062.50,1062.25,1062.25,71,16
06/29/2004,11:48,1062.25,1062.50,1062.00,1062.00,17,292
06/29/2004,11:49,1062.00,1062.25,1061.50,1062.25,390,1106
06/29/2004,11:50,1062.00,1062.50,1062.00,1062.25,287,399
06/29/2004,11:51,1062.25,1062.75,1062.25,1062.75,504,15
06/29/2004,11:52,1062.75,1062.75,1062.50,1062.50,33,218
06/29/2004,11:53,1062.50,1062.50,1062.25,1062.50,6,181
06/29/2004,11:54,1062.50,1062.50,1062.25,1062.25,7,84
06/29/2004,11:55,1062.25,1062.50,1062.00,1062.00,6,231
06/29/2004,11:56,1062.00,1062.00,1061.75,1061.75,17,492
06/29/2004,11:57,1061.75,1062.00,1061.50,1061.50,115,1485
06/29/2004,11:58,1061.50,1062.25,1061.25,1062.25,870,263
06/29/2004,11:59,1062.25,1062.25,1062.00,1062.25,56,419
06/29/2004,12:00,1062.25,1062.25,1061.75,1061.75,7,237
06/29/2004,12:01,1061.75,1062.25,1061.75,1062.00,275,32
06/29/2004,12:02,1062.25,1062.25,1062.00,1062.25,110,45
06/29/2004,12:03,1062.00,1062.50,1062.00,1062.50,768,3
06/29/2004,12:04,1062.50,1062.50,1062.00,1062.25,17,149
06/29/2004,12:05,1062.25,1062.50,1062.25,1062.50,86,185
06/29/2004,12:06,1062.25,1062.75,1062.25,1062.50,519,301
06/29/2004,12:07,1062.25,1062.50,1062.25,1062.50,53,73
06/29/2004,12:08,1062.25,1062.25,1062.00,1062.00,7,223
06/29/2004,12:09,1062.00,1062.00,1062.00,1062.00,0,126
06/29/2004,12:10,1062.00,1062.25,1062.00,1062.25,9,422
06/29/2004,12:11,1062.25,1062.50,1062.00,1062.50,319,28
06/29/2004,12:12,1062.50,1062.50,1062.00,1062.25,6,118
06/29/2004,12:13,1062.25,1062.50,1062.00,1062.00,89,46
06/29/2004,12:14,1062.00,1062.25,1062.00,1062.25,3,12
06/29/2004,12:15,1062.25,1062.50,1062.00,1062.25,330,177
06/29/2004,12:16,1062.25,1062.25,1061.75,1061.75,69,203
06/29/2004,12:17,1062.00,1062.25,1061.75,1062.25,223,18
06/29/2004,12:18,1062.00,1062.25,1062.00,1062.25,17,15
06/29/2004,12:19,1062.25,1062.50,1062.00,1062.25,315,11
06/29/2004,12:20,1062.25,1062.50,1062.00,1062.25,112,79
06/29/2004,12:21,1062.25,1062.50,1062.25,1062.50,46,17
06/29/2004,12:22,1062.25,1062.50,1062.25,1062.50,7,52
06/29/2004,12:23,1062.25,1062.50,1062.25,1062.50,16,45
06/29/2004,12:24,1062.50,1062.50,1062.25,1062.25,37,57
06/29/2004,12:25,1062.50,1062.50,1062.25,1062.25,5,26
06/29/2004,12:26,1062.25,1062.50,1062.25,1062.25,4,18
06/29/2004,12:27,1062.50,1062.50,1062.25,1062.25,12,38
06/29/2004,12:28,1062.50,1062.50,1062.25,1062.25,14,157
06/29/2004,12:29,1062.25,1062.50,1062.25,1062.25,6,351
06/29/2004,12:30,1062.25,1062.50,1062.00,1062.25,13,180
06/29/2004,12:31,1062.00,1062.25,1061.75,1061.75,3,292
06/29/2004,12:32,1061.75,1062.00,1061.75,1061.75,23,42
06/29/2004,12:33,1061.75,1062.00,1061.75,1061.75,30,921
06/29/2004,12:34,1061.75,1062.00,1061.50,1061.50,1,181
06/29/2004,12:35,1061.50,1061.75,1061.25,1061.50,117,835
06/29/2004,12:36,1061.25,1061.50,1061.25,1061.50,127,280
06/29/2004,12:37,1061.50,1061.50,1061.25,1061.25,13,63
06/29/2004,12:38,1061.25,1061.50,1061.25,1061.50,14,174
06/29/2004,12:39,1061.25,1061.50,1061.25,1061.25,29,157
06/29/2004,12:40,1061.25,1061.50,1061.25,1061.25,17,83
06/29/2004,12:41,1061.25,1061.50,1061.25,1061.50,75,12
06/29/2004,12:42,1061.25,1061.50,1061.25,1061.50,58,32
06/29/2004,12:43,1061.50,1061.50,1061.25,1061.25,68,20
06/29/2004,12:44,1061.25,1061.50,1060.75,1060.75,21,1290
06/29/2004,12:45,1060.75,1061.25,1060.75,1061.00,569,906
06/29/2004,12:46,1061.25,1061.25,1061.00,1061.25,54,15
06/29/2004,12:47,1061.25,1061.25,1061.00,1061.00,24,11
06/29/2004,12:48,1061.25,1061.25,1061.00,1061.25,166,50
06/29/2004,12:49,1061.25,1061.25,1061.00,1061.25,534,8
06/29/2004,12:50,1061.25,1061.50,1060.75,1061.00,684,664
06/29/2004,12:51,1061.00,1061.25,1060.75,1061.25,268,133
06/29/2004,12:52,1061.25,1061.50,1061.25,1061.50,728,112
06/29/2004,12:53,1061.50,1061.50,1061.25,1061.25,27,62
06/29/2004,12:54,1061.25,1061.50,1061.25,1061.25,633,96
06/29/2004,12:55,1061.25,1061.50,1061.25,1061.50,196,10
06/29/2004,12:56,1061.50,1062.50,1061.50,1062.25,2778,462
06/29/2004,12:57,1062.25,1062.50,1061.75,1061.75,133,304
06/29/2004,12:58,1062.00,1062.00,1061.75,1062.00,83,125
06/29/2004,12:59,1061.75,1062.00,1061.75,1061.75,10,67
06/29/2004,13:00,1061.75,1062.25,1061.75,1062.00,316,111
06/29/2004,13:01,1062.25,1062.25,1062.00,1062.00,1931,475
06/29/2004,13:02,1062.25,1062.50,1062.00,1062.50,639,161
06/29/2004,13:03,1062.50,1062.50,1062.25,1062.25,137,490
06/29/2004,13:04,1062.25,1062.75,1062.25,1062.50,501,72
06/29/2004,13:05,1062.75,1063.25,1062.50,1063.25,2455,428
06/29/2004,13:06,1063.25,1063.25,1063.00,1063.25,832,85
06/29/2004,13:07,1063.25,1063.25,1062.75,1062.75,485,317
06/29/2004,13:08,1062.75,1063.25,1062.50,1063.00,592,825
06/29/2004,13:09,1063.00,1063.25,1062.50,1062.50,35,456
06/29/2004,13:10,1062.50,1062.75,1062.50,1062.75,409,127
06/29/2004,13:11,1063.00,1063.00,1062.50,1062.75,137,110
06/29/2004,13:12,1062.75,1063.25,1062.50,1063.00,616,207
06/29/2004,13:13,1063.00,1063.25,1062.75,1062.75,63,358
06/29/2004,13:14,1063.00,1063.25,1062.75,1063.00,320,108
06/29/2004,13:15,1062.75,1063.00,1062.75,1063.00,38,4
06/29/2004,13:16,1062.75,1063.00,1062.75,1062.75,24,137
06/29/2004,13:17,1062.75,1063.50,1062.75,1063.00,1258,832
06/29/2004,13:18,1063.00,1063.25,1063.00,1063.25,512,36
06/29/2004,13:19,1063.25,1063.25,1062.75,1063.00,541,818
06/29/2004,13:20,1063.00,1063.25,1062.50,1062.50,21,948
06/29/2004,13:21,1062.50,1062.75,1062.25,1062.50,288,1305
06/29/2004,13:22,1062.25,1062.50,1061.75,1062.00,394,2149
06/29/2004,13:23,1062.00,1062.25,1062.00,1062.25,790,178
06/29/2004,13:24,1062.00,1062.25,1061.75,1061.75,207,526
06/29/2004,13:25,1061.75,1062.00,1061.50,1062.00,1073,920
06/29/2004,13:26,1062.00,1062.00,1061.75,1061.75,351,788
06/29/2004,13:27,1061.75,1061.75,1061.00,1061.50,743,2703
06/29/2004,13:28,1061.75,1061.75,1061.00,1061.25,440,1048
06/29/2004,13:29,1061.25,1061.25,1060.50,1060.75,1639,2101
06/29/2004,13:30,1061.00,1061.25,1060.75,1061.00,694,190
06/29/2004,13:31,1061.00,1061.00,1060.00,1060.50,1367,3165
06/29/2004,13:32,1060.50,1060.75,1060.50,1060.50,92,800
06/29/2004,13:33,1060.75,1060.75,1060.50,1060.50,62,735
06/29/2004,13:34,1060.50,1060.75,1060.50,1060.50,17,980
06/29/2004,13:35,1060.50,1060.75,1060.50,1060.75,1154,34
06/29/2004,13:36,1060.75,1061.00,1060.50,1061.00,744,112
06/29/2004,13:37,1060.75,1061.00,1060.75,1061.00,177,70
06/29/2004,13:38,1061.00,1061.25,1060.75,1061.00,858,44
06/29/2004,13:39,1061.25,1061.50,1061.00,1061.25,483,509
06/29/2004,13:40,1061.25,1061.50,1061.00,1061.00,86,213
06/29/2004,13:41,1061.25,1061.50,1061.00,1061.50,231,53
06/29/2004,13:42,1061.25,1061.75,1061.25,1061.50,1010,115
06/29/2004,13:43,1061.75,1061.75,1061.50,1061.50,33,220
06/29/2004,13:44,1061.50,1061.75,1061.25,1061.50,131,280
06/29/2004,13:45,1061.50,1061.75,1061.50,1061.50,46,164
06/29/2004,13:46,1061.50,1061.75,1061.25,1061.50,340,149
06/29/2004,13:47,1061.50,1062.00,1061.50,1061.75,1223,1140
06/29/2004,13:48,1062.00,1062.00,1061.50,1062.00,518,360
06/29/2004,13:49,1061.75,1061.75,1061.25,1061.25,433,726
06/29/2004,13:50,1061.25,1062.25,1061.25,1062.25,1792,162
06/29/2004,13:51,1062.25,1063.25,1062.00,1063.00,3002,800
06/29/2004,13:52,1063.00,1063.75,1062.75,1063.25,2125,379
06/29/2004,13:53,1063.50,1063.50,1062.75,1063.00,518,909
06/29/2004,13:54,1063.00,1063.00,1062.75,1062.75,540,289
06/29/2004,13:55,1062.75,1063.25,1062.25,1063.25,1049,519
06/29/2004,13:56,1063.25,1063.50,1062.50,1062.75,856,1074
06/29/2004,13:57,1062.50,1062.75,1062.00,1062.25,587,1299
06/29/2004,13:58,1062.25,1062.50,1062.00,1062.50,515,829
06/29/2004,13:59,1062.50,1062.50,1062.25,1062.25,709,588
06/29/2004,14:00,1062.25,1062.75,1062.00,1062.75,382,325
06/29/2004,14:01,1062.75,1063.25,1062.50,1063.00,1829,39
06/29/2004,14:02,1063.00,1063.00,1062.25,1062.50,254,667
06/29/2004,14:03,1062.50,1062.75,1062.50,1062.75,26,9
06/29/2004,14:04,1062.75,1062.75,1062.50,1062.75,16,508
06/29/2004,14:05,1062.50,1063.00,1062.50,1062.75,625,24
06/29/2004,14:06,1062.75,1063.00,1062.25,1062.50,61,882
06/29/2004,14:07,1062.50,1062.50,1061.50,1062.00,621,2070
06/29/2004,14:08,1062.00,1062.25,1061.50,1061.75,645,1148
06/29/2004,14:09,1061.50,1062.75,1061.50,1062.50,1353,395
06/29/2004,14:10,1062.25,1062.50,1062.25,1062.25,88,326
06/29/2004,14:11,1062.25,1062.50,1062.00,1062.25,597,147
06/29/2004,14:12,1062.50,1062.75,1062.25,1062.25,174,690
06/29/2004,14:13,1062.25,1062.25,1061.25,1061.50,437,1981
06/29/2004,14:14,1061.50,1061.75,1061.00,1061.75,763,252
06/29/2004,14:15,1061.50,1062.00,1061.50,1061.75,183,37
06/29/2004,14:16,1061.75,1062.25,1061.75,1062.25,339,126
06/29/2004,14:17,1062.00,1062.25,1061.75,1062.00,57,364
06/29/2004,14:18,1062.00,1062.25,1061.75,1062.00,178,26
06/29/2004,14:19,1062.25,1062.25,1062.00,1062.00,15,293
06/29/2004,14:20,1061.75,1062.00,1061.25,1061.25,57,932
06/29/2004,14:21,1061.25,1062.25,1061.25,1062.00,637,286
06/29/2004,14:22,1061.75,1063.25,1061.75,1063.25,2574,464
06/29/2004,14:23,1063.25,1063.50,1062.50,1062.75,694,675
06/29/2004,14:24,1062.75,1063.00,1062.75,1063.00,135,238
06/29/2004,14:25,1062.75,1063.25,1062.75,1062.75,167,210
06/29/2004,14:26,1063.00,1063.00,1062.50,1063.00,369,254
06/29/2004,14:27,1062.75,1063.00,1062.00,1062.25,319,1188
06/29/2004,14:28,1062.25,1062.50,1061.75,1062.25,699,719
06/29/2004,14:29,1062.25,1062.75,1062.25,1062.75,1115,194
06/29/2004,14:30,1062.75,1063.50,1062.25,1063.25,2050,687
06/29/2004,14:31,1063.25,1063.75,1063.00,1063.25,1286,1318
06/29/2004,14:32,1063.25,1063.50,1063.00,1063.00,504,375
06/29/2004,14:33,1063.00,1063.25,1063.00,1063.25,46,780
06/29/2004,14:34,1063.25,1063.75,1063.00,1063.25,1135,521
06/29/2004,14:35,1063.00,1063.00,1062.25,1063.00,1106,2126
06/29/2004,14:36,1063.00,1063.00,1062.50,1062.50,21,374
06/29/2004,14:37,1062.50,1063.00,1062.50,1063.00,575,114
06/29/2004,14:38,1063.00,1063.50,1062.75,1063.25,579,254
06/29/2004,14:39,1063.25,1063.25,1063.00,1063.25,184,89
06/29/2004,14:40,1063.00,1063.00,1062.50,1062.75,174,1156
06/29/2004,14:41,1062.75,1062.75,1062.00,1062.50,777,1197
06/29/2004,14:42,1062.50,1062.50,1062.25,1062.50,107,116
06/29/2004,14:43,1062.25,1062.50,1062.00,1062.25,128,551
06/29/2004,14:44,1062.25,1062.50,1062.00,1062.25,141,394
06/29/2004,14:45,1062.25,1062.25,1061.25,1061.75,587,2427
06/29/2004,14:46,1061.50,1062.50,1061.50,1062.50,1780,155
06/29/2004,14:47,1062.50,1062.50,1062.00,1062.50,486,589
06/29/2004,14:48,1062.50,1062.50,1062.00,1062.00,154,962
06/29/2004,14:49,1062.00,1062.25,1062.00,1062.25,347,34
06/29/2004,14:50,1062.25,1062.25,1062.00,1062.25,327,208
06/29/2004,14:51,1062.25,1062.25,1062.00,1062.25,192,31
06/29/2004,14:52,1062.25,1062.25,1062.00,1062.25,148,534
06/29/2004,14:53,1062.00,1062.25,1061.75,1061.75,312,1115
06/29/2004,14:54,1061.75,1061.75,1061.25,1061.75,831,1070
06/29/2004,14:55,1061.50,1062.00,1061.50,1062.00,484,642
06/29/2004,14:56,1062.00,1062.00,1061.25,1061.50,470,940
06/29/2004,14:57,1061.75,1062.00,1061.50,1061.75,808,434
06/29/2004,14:58,1062.00,1062.25,1061.75,1062.00,1032,535
06/29/2004,14:59,1062.00,1062.50,1062.00,1062.25,2116,1292
06/29/2004,15:00,1062.00,1062.50,1062.00,1062.25,2374,2074
06/29/2004,15:01,1062.25,1062.50,1061.25,1061.75,2311,2817
06/29/2004,15:02,1061.75,1062.25,1061.50,1061.50,545,637
06/29/2004,15:03,1061.50,1061.75,1061.00,1061.25,530,2173
06/29/2004,15:04,1061.25,1061.25,1060.75,1061.25,829,1915
06/29/2004,15:05,1061.00,1061.75,1061.00,1061.50,1646,469
06/29/2004,15:06,1061.50,1061.50,1061.25,1061.50,643,152
06/29/2004,15:07,1061.50,1061.50,1061.00,1061.25,408,769
06/29/2004,15:08,1061.25,1061.25,1060.75,1061.00,372,898
06/29/2004,15:09,1061.00,1061.50,1060.75,1061.25,492,158
06/29/2004,15:10,1061.25,1061.50,1061.00,1061.50,131,218
06/29/2004,15:11,1061.25,1061.50,1061.00,1061.25,403,260
06/29/2004,15:12,1061.25,1061.50,1061.00,1061.25,637,433
06/29/2004,15:13,1061.50,1061.50,1061.25,1061.50,35,557
06/29/2004,15:14,1061.50,1061.50,1061.00,1061.00,229,768
06/29/2004,15:15,1061.00,1062.00,1060.75,1061.75,2971,1274
06/29/2004,15:16,1061.75,1061.75,1061.75,1061.75,0,65
06/29/2004,15:31,1061.50,1062.00,1061.50,1061.50,126,82
06/29/2004,15:32,1061.50,1062.00,1061.50,1062.00,170,2
06/29/2004,15:33,1062.00,1062.00,1061.75,1062.00,6,2
06/29/2004,15:34,1062.00,1062.00,1062.00,1062.00,1,0
06/29/2004,15:35,1061.75,1062.00,1061.75,1061.75,10,40
06/29/2004,15:36,1061.75,1062.00,1061.75,1062.00,4,37
06/29/2004,15:37,1062.00,1062.00,1061.75,1061.75,21,56
06/29/2004,15:38,1061.75,1062.00,1061.75,1061.75,7,11
06/29/2004,15:39,1061.75,1062.00,1061.75,1062.00,1,5
06/29/2004,15:40,1062.00,1062.50,1062.00,1062.25,256,76
06/29/2004,15:41,1062.50,1062.50,1062.25,1062.25,3,16
06/29/2004,15:42,1062.25,1062.50,1062.00,1062.00,6,40
06/29/2004,15:43,1062.00,1062.00,1062.00,1062.00,0,1
06/29/2004,15:49,1062.25,1062.25,1062.00,1062.00,60,1
06/29/2004,15:51,1062.25,1062.25,1062.00,1062.00,1,63
06/29/2004,15:52,1062.00,1062.00,1062.00,1062.00,0,1
06/29/2004,15:53,1062.25,1062.25,1062.25,1062.25,12,0
06/29/2004,15:55,1062.25,1062.25,1062.25,1062.25,2,0
06/29/2004,15:57,1062.25,1062.25,1062.25,1062.25,9,0
06/29/2004,15:58,1062.25,1062.25,1062.25,1062.25,1,0
06/29/2004,15:59,1062.00,1062.00,1062.00,1062.00,0,2
06/29/2004,16:00,1062.00,1062.25,1062.00,1062.25,1,10
06/29/2004,17:01,1061.75,1062.25,1061.75,1062.00,5,21
06/29/2004,17:02,1062.00,1062.00,1062.00,1062.00,0,1
06/29/2004,17:03,1062.25,1062.25,1062.25,1062.25,1,0
06/29/2004,17:06,1062.25,1062.25,1062.25,1062.25,16,0
06/29/2004,17:09,1062.25,1062.25,1062.25,1062.25,1,0
06/29/2004,17:10,1062.25,1062.25,1062.25,1062.25,67,0
06/29/2004,17:11,1062.25,1062.25,1062.25,1062.25,12,0
06/29/2004,17:12,1062.25,1062.25,1062.25,1062.25,8,0
06/29/2004,17:17,1062.25,1062.25,1062.25,1062.25,7,0
06/29/2004,17:19,1062.25,1062.25,1062.25,1062.25,1,0
06/29/2004,17:20,1062.25,1062.25,1062.25,1062.25,7,0
06/29/2004,17:21,1062.25,1062.25,1062.25,1062.25,23,0
06/29/2004,17:23,1062.25,1062.25,1062.25,1062.25,1,0
06/29/2004,17:25,1062.25,1062.25,1062.25,1062.25,15,0
06/29/2004,17:28,1062.50,1062.50,1062.50,1062.50,7,0
06/29/2004,17:29,1062.50,1062.50,1062.50,1062.50,1,0
06/29/2004,17:30,1062.50,1062.50,1062.25,1062.25,2,1
06/29/2004,17:31,1062.25,1062.25,1062.25,1062.25,0,6
06/29/2004,17:32,1062.50,1062.50,1062.50,1062.50,2,0
06/29/2004,17:33,1062.50,1062.50,1062.50,1062.50,2,0
06/29/2004,17:34,1062.25,1062.25,1062.25,1062.25,0,3
06/29/2004,17:37,1062.50,1062.50,1062.25,1062.25,3,4
06/29/2004,17:42,1062.25,1062.25,1062.25,1062.25,0,1
06/29/2004,17:45,1062.25,1062.25,1062.25,1062.25,0,1
06/29/2004,17:46,1062.25,1062.25,1062.25,1062.25,0,22
06/29/2004,17:47,1062.00,1062.00,1062.00,1062.00,0,4
06/29/2004,17:48,1062.00,1062.00,1062.00,1062.00,0,1
06/29/2004,17:49,1062.25,1062.25,1062.25,1062.25,6,0
06/29/2004,17:50,1062.25,1062.25,1062.25,1062.25,3,0
06/29/2004,17:52,1062.25,1062.25,1062.25,1062.25,1,0
06/29/2004,17:53,1062.25,1062.25,1062.25,1062.25,4,0
06/29/2004,17:58,1062.25,1062.25,1062.25,1062.25,8,0
06/29/2004,17:59,1062.00,1062.25,1062.00,1062.25,1,1
06/29/2004,18:03,1062.25,1062.25,1062.00,1062.00,2,1
06/29/2004,18:04,1062.25,1062.25,1062.25,1062.25,3,0
06/29/2004,18:14,1062.00,1062.00,1062.00,1062.00,0,15
06/29/2004,18:15,1062.00,1062.00,1062.00,1062.00,0,5
06/29/2004,18:21,1062.25,1062.25,1062.25,1062.25,1,0
06/29/2004,18:23,1062.00,1062.25,1062.00,1062.25,3,1
06/29/2004,18:24,1062.25,1062.25,1062.25,1062.25,11,0
06/29/2004,18:27,1062.25,1062.25,1062.25,1062.25,8,0
06/29/2004,18:34,1062.25,1062.25,1062.00,1062.00,3,1
06/29/2004,18:36,1062.00,1062.00,1062.00,1062.00,0,20
06/29/2004,18:40,1062.00,1062.00,1062.00,1062.00,0,6
06/29/2004,18:45,1062.00,1062.00,1062.00,1062.00,0,1
06/29/2004,18:53,1062.25,1062.25,1062.25,1062.25,2,0
06/29/2004,18:54,1062.25,1062.25,1062.25,1062.25,2,0
06/29/2004,18:58,1062.25,1062.25,1062.25,1062.25,1,0
06/29/2004,18:59,1062.25,1062.25,1062.25,1062.25,1,0
06/29/2004,19:00,1062.00,1062.00,1062.00,1062.00,0,1
06/29/2004,19:02,1062.00,1062.00,1062.00,1062.00,0,1
06/29/2004,19:04,1062.00,1062.00,1062.00,1062.00,0,2
06/29/2004,19:05,1062.00,1062.00,1061.50,1061.50,0,47
06/29/2004,19:07,1061.75,1061.75,1061.75,1061.75,5,0
06/29/2004,19:08,1061.75,1061.75,1061.75,1061.75,21,0
06/29/2004,19:09,1061.75,1061.75,1061.75,1061.75,1,0
06/29/2004,19:10,1061.75,1061.75,1061.75,1061.75,4,0
06/29/2004,19:11,1061.75,1061.75,1061.75,1061.75,2,0
06/29/2004,19:14,1061.50,1061.50,1061.25,1061.50,7,23
06/29/2004,19:15,1061.25,1061.75,1061.25,1061.75,2,2
06/29/2004,19:17,1061.50,1061.75,1061.50,1061.75,1,1
06/29/2004,19:19,1061.50,1061.50,1061.50,1061.50,0,2
06/29/2004,19:20,1061.50,1061.50,1061.50,1061.50,0,1
06/29/2004,19:26,1061.50,1061.50,1061.50,1061.50,0,1
06/29/2004,19:33,1061.25,1061.50,1061.25,1061.50,1,3
06/29/2004,19:36,1061.50,1061.50,1061.50,1061.50,1,0
06/29/2004,19:37,1061.50,1061.50,1061.50,1061.50,2,0
06/29/2004,19:38,1061.50,1061.50,1061.50,1061.50,1,0
06/29/2004,19:40,1061.25,1061.25,1061.25,1061.25,0,2
06/29/2004,19:47,1061.25,1061.25,1061.25,1061.25,0,1
06/29/2004,19:51,1061.50,1061.50,1061.50,1061.50,25,0
06/29/2004,19:52,1061.50,1061.50,1061.50,1061.50,7,0
06/29/2004,19:53,1061.50,1061.75,1061.50,1061.75,4,0
06/29/2004,19:58,1061.75,1061.75,1061.75,1061.75,20,0
06/29/2004,19:59,1061.75,1061.75,1061.50,1061.50,6,10
06/29/2004,20:00,1061.50,1061.50,1061.50,1061.50,0,6
06/29/2004,20:02,1061.25,1061.25,1061.25,1061.25,0,4
06/29/2004,20:03,1061.25,1061.25,1061.25,1061.25,0,1
06/29/2004,20:07,1061.50,1061.75,1061.50,1061.75,2,0
06/29/2004,20:08,1061.75,1061.75,1061.75,1061.75,1,0
06/29/2004,20:09,1061.50,1061.50,1061.50,1061.50,0,2
06/29/2004,20:10,1061.50,1061.50,1061.50,1061.50,0,11
06/29/2004,20:12,1061.50,1061.50,1061.50,1061.50,0,1
06/29/2004,20:14,1061.50,1061.50,1061.50,1061.50,0,1
06/29/2004,20:15,1061.50,1061.50,1061.50,1061.50,0,6
06/29/2004,20:18,1061.50,1061.50,1061.50,1061.50,0,1
06/29/2004,20:19,1061.50,1061.50,1061.50,1061.50,0,4
06/29/2004,20:20,1061.50,1061.50,1061.50,1061.50,0,1
06/29/2004,20:22,1061.50,1061.50,1061.50,1061.50,0,8
06/29/2004,20:24,1061.50,1061.50,1061.50,1061.50,0,1
06/29/2004,20:26,1061.50,1061.50,1061.50,1061.50,0,2
06/29/2004,20:27,1061.25,1061.50,1061.25,1061.25,1,2
06/29/2004,20:28,1061.50,1061.50,1061.50,1061.50,2,0
06/29/2004,20:29,1061.50,1061.50,1061.50,1061.50,4,0
06/29/2004,20:31,1061.50,1061.50,1061.50,1061.50,5,0
06/29/2004,20:32,1061.50,1061.50,1061.50,1061.50,8,0
06/29/2004,20:33,1061.50,1061.50,1061.50,1061.50,1,0
06/29/2004,20:34,1061.50,1061.50,1061.50,1061.50,3,0
06/29/2004,20:35,1061.50,1061.75,1061.50,1061.75,8,0
06/29/2004,20:37,1061.75,1061.75,1061.75,1061.75,11,0
06/29/2004,20:38,1061.75,1061.75,1061.75,1061.75,2,0
06/29/2004,20:39,1061.75,1061.75,1061.75,1061.75,3,0
06/29/2004,20:42,1062.00,1062.25,1062.00,1062.25,50,0
06/29/2004,20:44,1062.25,1062.25,1062.25,1062.25,4,0
06/29/2004,20:45,1062.50,1062.50,1062.25,1062.25,1,1
06/29/2004,20:46,1062.50,1062.50,1062.25,1062.25,6,1
06/29/2004,20:47,1062.25,1062.25,1062.25,1062.25,0,2
06/29/2004,20:48,1062.25,1062.25,1062.25,1062.25,0,6
06/29/2004,20:49,1062.25,1062.50,1062.25,1062.50,4,1
06/29/2004,20:51,1062.25,1062.25,1062.25,1062.25,0,7
06/29/2004,20:53,1062.25,1062.75,1062.25,1062.75,22,2
06/29/2004,20:54,1062.75,1062.75,1062.75,1062.75,1,0
06/29/2004,20:55,1062.50,1062.50,1062.50,1062.50,0,1
06/29/2004,20:56,1062.75,1062.75,1062.75,1062.75,4,0
06/29/2004,20:57,1062.50,1062.50,1062.50,1062.50,0,23
06/29/2004,21:01,1062.50,1062.50,1062.50,1062.50,0,6
06/29/2004,21:02,1062.50,1062.50,1062.50,1062.50,0,1
06/29/2004,21:04,1062.50,1062.50,1062.50,1062.50,0,2
06/29/2004,21:07,1062.50,1062.50,1062.50,1062.50,0,6
06/29/2004,21:08,1062.25,1062.25,1062.25,1062.25,0,1
06/29/2004,21:10,1062.50,1062.50,1062.50,1062.50,2,0
06/29/2004,21:13,1062.50,1062.50,1062.50,1062.50,2,0
06/29/2004,21:14,1062.50,1062.50,1062.50,1062.50,11,0
06/29/2004,21:15,1062.50,1062.50,1062.50,1062.50,1,0
06/29/2004,21:18,1062.50,1062.50,1062.50,1062.50,1,0
06/29/2004,21:19,1062.50,1062.50,1062.50,1062.50,2,0
06/29/2004,21:22,1062.50,1062.50,1062.50,1062.50,23,0
06/29/2004,21:25,1062.50,1062.50,1062.50,1062.50,8,0
06/29/2004,21:27,1062.50,1062.50,1062.50,1062.50,1,0
06/29/2004,21:36,1062.50,1062.50,1062.50,1062.50,5,0
06/29/2004,21:37,1062.75,1062.75,1062.75,1062.75,3,0
06/29/2004,21:39,1062.75,1062.75,1062.75,1062.75,1,0
06/29/2004,21:40,1062.50,1062.50,1062.50,1062.50,0,1
06/29/2004,21:41,1062.50,1062.50,1062.50,1062.50,0,8
06/29/2004,21:44,1062.50,1062.50,1062.50,1062.50,0,1
06/29/2004,21:46,1062.50,1062.75,1062.50,1062.75,7,2
06/29/2004,21:49,1062.50,1062.50,1062.25,1062.25,0,2
06/29/2004,21:50,1062.50,1062.50,1062.50,1062.50,31,0
06/29/2004,21:52,1062.50,1062.50,1062.50,1062.50,6,0
06/29/2004,21:53,1062.75,1062.75,1062.75,1062.75,1,0
06/29/2004,21:56,1062.75,1062.75,1062.75,1062.75,59,0
06/29/2004,21:57,1062.75,1062.75,1062.75,1062.75,10,0
06/29/2004,21:58,1062.50,1062.50,1062.50,1062.50,0,1
06/29/2004,21:59,1062.50,1062.50,1062.50,1062.50,0,2
06/29/2004,22:03,1062.50,1062.50,1062.50,1062.50,0,2
06/29/2004,22:07,1062.50,1062.75,1062.50,1062.75,2,1
06/29/2004,22:08,1062.75,1062.75,1062.50,1062.50,2,2
06/29/2004,22:09,1062.50,1062.50,1062.50,1062.50,0,1
06/29/2004,22:14,1062.50,1062.50,1062.50,1062.50,0,6
06/29/2004,22:19,1062.50,1062.50,1062.50,1062.50,0,1
06/29/2004,22:25,1062.50,1062.50,1062.50,1062.50,0,1
06/29/2004,22:30,1062.50,1062.50,1062.50,1062.50,0,1
06/29/2004,22:32,1062.50,1062.50,1062.50,1062.50,0,2
06/29/2004,22:33,1062.50,1062.75,1062.50,1062.75,2,1
06/29/2004,22:36,1062.50,1062.50,1062.50,1062.50,0,3
06/29/2004,22:44,1062.50,1062.50,1062.50,1062.50,0,4
06/29/2004,22:55,1062.50,1062.50,1062.50,1062.50,0,1
06/29/2004,23:04,1062.25,1062.25,1062.25,1062.25,0,2
06/29/2004,23:05,1062.50,1062.50,1062.50,1062.50,1,0
06/29/2004,23:08,1062.25,1062.25,1062.25,1062.25,0,2
06/29/2004,23:09,1062.25,1062.25,1062.25,1062.25,0,3
06/29/2004,23:17,1062.50,1062.50,1062.50,1062.50,4,0
06/29/2004,23:19,1062.25,1062.25,1062.25,1062.25,0,20
06/29/2004,23:20,1062.25,1062.25,1062.25,1062.25,0,1
06/29/2004,23:25,1062.25,1062.25,1062.25,1062.25,0,3
06/29/2004,23:36,1062.50,1062.50,1062.50,1062.50,5,0
06/29/2004,23:45,1062.50,1062.50,1062.50,1062.50,10,0
06/29/2004,23:59,1062.25,1062.50,1062.25,1062.50,2,53
06/30/2004,00:01,1062.50,1062.50,1062.50,1062.50,1,0
06/30/2004,00:04,1062.50,1062.50,1062.50,1062.50,5,0
06/30/2004,00:07,1062.25,1062.25,1062.25,1062.25,0,2
06/30/2004,00:13,1062.25,1062.25,1062.25,1062.25,0,1
06/30/2004,00:17,1062.50,1062.50,1062.50,1062.50,2,0
06/30/2004,00:19,1062.50,1062.50,1062.50,1062.50,10,0
06/30/2004,00:25,1062.50,1062.50,1062.50,1062.50,2,0
06/30/2004,00:26,1062.75,1062.75,1062.50,1062.50,1,2
06/30/2004,00:27,1062.50,1062.50,1062.50,1062.50,0,2
06/30/2004,00:29,1062.50,1062.50,1062.50,1062.50,0,2
06/30/2004,00:32,1062.50,1062.75,1062.50,1062.75,1,1
06/30/2004,00:33,1062.50,1062.50,1062.50,1062.50,0,2
06/30/2004,00:34,1062.50,1062.50,1062.50,1062.50,0,2
06/30/2004,00:37,1062.50,1062.50,1062.50,1062.50,0,4
06/30/2004,00:38,1062.50,1062.50,1062.50,1062.50,0,1
06/30/2004,00:40,1062.50,1062.50,1062.50,1062.50,0,1
06/30/2004,00:43,1062.50,1062.50,1062.50,1062.50,0,1
06/30/2004,00:44,1062.50,1062.50,1062.50,1062.50,0,5
06/30/2004,00:50,1062.50,1062.50,1062.50,1062.50,0,1
06/30/2004,00:51,1062.50,1062.50,1062.50,1062.50,0,1
06/30/2004,00:52,1062.25,1062.25,1062.00,1062.00,1,68
06/30/2004,00:53,1062.00,1062.00,1062.00,1062.00,0,2
06/30/2004,00:55,1062.00,1062.00,1062.00,1062.00,0,45
06/30/2004,00:57,1061.75,1062.00,1061.75,1062.00,2,3
06/30/2004,00:58,1062.00,1062.00,1062.00,1062.00,8,0
06/30/2004,01:00,1061.75,1061.75,1061.75,1061.75,0,23
06/30/2004,01:01,1061.75,1061.75,1061.50,1061.50,0,4
06/30/2004,01:02,1061.50,1061.50,1061.50,1061.50,0,5
06/30/2004,01:03,1061.75,1061.75,1061.75,1061.75,3,0
06/30/2004,01:04,1061.75,1061.75,1061.75,1061.75,5,0
06/30/2004,01:06,1061.75,1061.75,1061.50,1061.75,23,1
06/30/2004,01:07,1061.75,1061.75,1061.75,1061.75,2,0
06/30/2004,01:12,1061.75,1061.75,1061.75,1061.75,1,0
06/30/2004,01:13,1061.75,1061.75,1061.75,1061.75,8,0
06/30/2004,01:14,1061.75,1061.75,1061.75,1061.75,1,0
06/30/2004,01:16,1061.75,1061.75,1061.50,1061.75,7,1
06/30/2004,01:20,1061.75,1061.75,1061.75,1061.75,7,0
06/30/2004,01:22,1061.75,1061.75,1061.75,1061.75,1,0
06/30/2004,01:23,1061.75,1061.75,1061.75,1061.75,15,0
06/30/2004,01:24,1061.75,1061.75,1061.75,1061.75,1,0
06/30/2004,01:26,1061.75,1061.75,1061.75,1061.75,1,0
06/30/2004,01:33,1061.75,1061.75,1061.75,1061.75,23,0
06/30/2004,01:34,1061.75,1061.75,1061.75,1061.75,3,0
06/30/2004,01:35,1061.75,1061.75,1061.75,1061.75,16,0
06/30/2004,01:36,1061.75,1061.75,1061.75,1061.75,19,0
06/30/2004,01:37,1061.75,1061.75,1061.75,1061.75,1,0
06/30/2004,01:38,1061.75,1061.75,1061.75,1061.75,1,0
06/30/2004,01:39,1062.00,1062.00,1062.00,1062.00,1,0
06/30/2004,01:40,1062.00,1062.25,1062.00,1062.25,12,0
06/30/2004,01:41,1062.25,1062.50,1062.25,1062.50,30,0
06/30/2004,01:42,1062.50,1062.50,1062.50,1062.50,44,0
06/30/2004,01:43,1062.50,1062.50,1062.50,1062.50,7,0
06/30/2004,01:44,1062.50,1062.50,1062.50,1062.50,5,0
06/30/2004,01:46,1062.50,1062.50,1062.50,1062.50,2,0
06/30/2004,01:48,1062.25,1062.25,1062.25,1062.25,0,1
06/30/2004,01:49,1062.25,1062.25,1062.25,1062.25,0,4
06/30/2004,01:52,1062.50,1062.50,1062.50,1062.50,6,0
06/30/2004,01:54,1062.50,1062.50,1062.25,1062.25,1,4
06/30/2004,01:56,1062.25,1062.25,1062.25,1062.25,0,1
06/30/2004,01:58,1062.25,1062.25,1062.25,1062.25,0,8
06/30/2004,01:59,1062.25,1062.25,1062.25,1062.25,0,14
06/30/2004,02:01,1062.25,1062.50,1062.25,1062.50,20,2
06/30/2004,02:02,1062.50,1062.75,1062.50,1062.75,11,0
06/30/2004,02:03,1062.75,1062.75,1062.75,1062.75,1,0
06/30/2004,02:04,1062.50,1062.75,1062.25,1062.25,1,19
06/30/2004,02:05,1062.75,1062.75,1062.25,1062.25,5,5
06/30/2004,02:06,1062.50,1062.50,1062.50,1062.50,20,0
06/30/2004,02:07,1062.75,1062.75,1062.50,1062.50,50,3
06/30/2004,02:08,1062.75,1062.75,1062.50,1062.75,6,3
06/30/2004,02:09,1062.50,1062.50,1062.25,1062.25,0,30
06/30/2004,02:10,1062.25,1062.25,1062.25,1062.25,0,4
06/30/2004,02:11,1062.25,1062.50,1062.25,1062.25,1,16
06/30/2004,02:12,1062.50,1062.50,1062.50,1062.50,31,0
06/30/2004,02:13,1062.50,1062.50,1062.50,1062.50,7,0
06/30/2004,02:14,1062.50,1062.50,1062.25,1062.50,16,1
06/30/2004,02:16,1062.50,1062.75,1062.50,1062.75,51,0
06/30/2004,02:17,1063.00,1063.25,1062.75,1063.00,128,2
06/30/2004,02:18,1063.00,1063.25,1063.00,1063.25,3,4
06/30/2004,02:19,1063.00,1063.00,1063.00,1063.00,0,3
06/30/2004,02:20,1063.00,1063.00,1063.00,1063.00,0,1
06/30/2004,02:21,1063.25,1063.25,1063.00,1063.25,5,21
06/30/2004,02:22,1063.00,1063.25,1063.00,1063.00,97,4
06/30/2004,02:23,1063.25,1063.25,1063.00,1063.00,6,1
06/30/2004,02:24,1063.25,1063.50,1063.25,1063.50,304,0
06/30/2004,02:25,1063.25,1063.50,1063.25,1063.50,12,10
06/30/2004,02:26,1063.25,1063.25,1063.25,1063.25,0,59
06/30/2004,02:27,1063.25,1063.50,1063.25,1063.50,17,17
06/30/2004,02:28,1063.50,1063.50,1063.50,1063.50,21,0
06/30/2004,02:29,1063.50,1063.50,1063.50,1063.50,115,0
06/30/2004,02:30,1063.50,1063.75,1063.50,1063.50,51,2
06/30/2004,02:31,1063.50,1063.50,1063.50,1063.50,0,4
06/30/2004,02:33,1063.25,1063.25,1063.25,1063.25,0,2
06/30/2004,02:34,1063.25,1063.25,1063.25,1063.25,0,60
06/30/2004,02:35,1063.25,1063.25,1063.25,1063.25,0,14
06/30/2004,02:36,1063.25,1063.25,1063.25,1063.25,0,71
06/30/2004,02:37,1063.25,1063.25,1063.00,1063.00,0,13
06/30/2004,02:38,1063.25,1063.50,1063.25,1063.50,146,0
06/30/2004,02:39,1063.25,1063.25,1063.25,1063.25,0,22
06/30/2004,02:40,1063.25,1063.25,1063.25,1063.25,0,1
06/30/2004,02:42,1063.50,1063.50,1063.50,1063.50,20,0
06/30/2004,02:43,1063.50,1063.50,1063.50,1063.50,23,0
06/30/2004,02:44,1063.25,1063.25,1063.25,1063.25,0,7
06/30/2004,02:45,1063.50,1063.50,1063.50,1063.50,5,0
06/30/2004,02:46,1063.25,1063.50,1063.25,1063.50,1,2
06/30/2004,02:47,1063.50,1063.50,1063.50,1063.50,7,0
06/30/2004,02:48,1063.25,1063.25,1063.25,1063.25,0,1
06/30/2004,02:49,1063.50,1063.50,1063.50,1063.50,20,0
06/30/2004,02:50,1063.50,1063.50,1063.25,1063.25,9,30
06/30/2004,02:51,1063.25,1063.25,1063.25,1063.25,0,3
06/30/2004,02:52,1063.25,1063.25,1063.25,1063.25,0,16
06/30/2004,02:53,1063.50,1063.50,1063.50,1063.50,98,0
06/30/2004,02:54,1063.50,1064.00,1063.50,1064.00,96,0
06/30/2004,02:55,1063.75,1063.75,1063.75,1063.75,0,26
06/30/2004,02:57,1063.75,1064.25,1063.75,1064.25,69,32
06/30/2004,02:58,1064.25,1064.25,1064.25,1064.25,44,0
06/30/2004,02:59,1064.00,1064.00,1063.75,1063.75,0,84
06/30/2004,03:00,1063.75,1063.75,1063.75,1063.75,0,54
06/30/2004,03:01,1063.75,1063.75,1063.50,1063.50,0,23
06/30/2004,03:03,1063.75,1063.75,1063.50,1063.50,2,2
06/30/2004,03:04,1063.50,1063.75,1063.50,1063.50,20,11
06/30/2004,03:05,1063.50,1063.50,1063.50,1063.50,0,12
06/30/2004,03:06,1063.50,1063.50,1063.50,1063.50,0,27
06/30/2004,03:07,1063.50,1063.75,1063.50,1063.50,4,9
06/30/2004,03:08,1063.50,1063.50,1063.25,1063.25,0,6
06/30/2004,03:09,1063.25,1063.25,1063.25,1063.25,0,82
06/30/2004,03:11,1063.25,1063.25,1063.25,1063.25,0,70
06/30/2004,03:12,1063.25,1063.25,1063.25,1063.25,0,23
06/30/2004,03:13,1063.00,1063.00,1063.00,1063.00,0,4
06/30/2004,03:14,1063.25,1063.25,1063.25,1063.25,37,0
06/30/2004,03:15,1063.25,1063.25,1063.25,1063.25,5,0
06/30/2004,03:16,1063.25,1063.50,1063.25,1063.25,38,5
06/30/2004,03:17,1063.25,1063.25,1063.25,1063.25,0,17
06/30/2004,03:18,1063.25,1063.25,1063.25,1063.25,0,117
06/30/2004,03:19,1063.25,1063.25,1063.25,1063.25,0,15
06/30/2004,03:23,1063.25,1063.25,1063.25,1063.25,0,2
06/30/2004,03:24,1063.25,1063.25,1063.25,1063.25,0,17
06/30/2004,03:25,1063.25,1063.25,1063.25,1063.25,0,6
06/30/2004,03:26,1063.25,1063.25,1063.25,1063.25,0,10
06/30/2004,03:27,1063.00,1063.00,1063.00,1063.00,0,62
06/30/2004,03:28,1063.00,1063.00,1063.00,1063.00,0,1
06/30/2004,03:29,1063.00,1063.00,1063.00,1063.00,0,2
06/30/2004,03:30,1063.00,1063.00,1063.00,1063.00,0,22
06/30/2004,03:31,1063.00,1063.00,1063.00,1063.00,0,8
06/30/2004,03:33,1063.25,1063.25,1063.25,1063.25,6,0
06/30/2004,03:34,1063.25,1063.50,1063.25,1063.50,6,0
06/30/2004,03:35,1063.25,1063.50,1063.25,1063.50,89,10
06/30/2004,03:36,1063.50,1063.50,1063.25,1063.25,14,5
06/30/2004,03:38,1063.50,1063.50,1063.50,1063.50,5,0
06/30/2004,03:41,1063.25,1063.25,1063.25,1063.25,0,34
06/30/2004,03:42,1063.00,1063.00,1062.75,1063.00,7,36
06/30/2004,03:43,1063.00,1063.00,1062.75,1062.75,24,32
06/30/2004,03:44,1062.75,1062.75,1062.75,1062.75,0,35
06/30/2004,03:45,1062.75,1062.75,1062.75,1062.75,0,5
06/30/2004,03:46,1062.50,1062.75,1062.50,1062.75,5,7
06/30/2004,03:47,1062.75,1062.75,1062.75,1062.75,2,0
06/30/2004,03:49,1062.75,1062.75,1062.75,1062.75,11,0
06/30/2004,03:50,1062.75,1062.75,1062.75,1062.75,25,0
06/30/2004,03:51,1063.00,1063.25,1063.00,1063.25,22,0
06/30/2004,03:52,1063.25,1063.50,1063.25,1063.50,4,0
06/30/2004,03:53,1063.25,1063.25,1063.25,1063.25,0,39
06/30/2004,03:56,1063.00,1063.25,1063.00,1063.25,1,43
06/30/2004,03:57,1063.25,1063.25,1063.25,1063.25,37,0
06/30/2004,03:58,1063.25,1063.50,1063.25,1063.50,69,0
06/30/2004,03:59,1063.25,1063.25,1063.25,1063.25,0,8
06/30/2004,04:00,1063.25,1063.25,1063.25,1063.25,0,3
06/30/2004,04:02,1063.00,1063.00,1063.00,1063.00,0,3
06/30/2004,04:03,1063.00,1063.00,1063.00,1063.00,0,9
06/30/2004,04:04,1063.00,1063.00,1062.75,1062.75,0,89
06/30/2004,04:05,1062.75,1062.75,1062.75,1062.75,0,5
06/30/2004,04:06,1062.75,1062.75,1062.75,1062.75,0,1
06/30/2004,04:07,1063.00,1063.00,1062.75,1062.75,1,1
06/30/2004,04:09,1063.00,1063.00,1063.00,1063.00,3,0
06/30/2004,04:10,1063.00,1063.25,1063.00,1063.00,41,1
06/30/2004,04:12,1063.00,1063.00,1063.00,1063.00,0,2
06/30/2004,04:13,1063.00,1063.00,1062.75,1062.75,0,7
06/30/2004,04:14,1062.75,1062.75,1062.75,1062.75,0,7
06/30/2004,04:15,1062.75,1062.75,1062.75,1062.75,0,13
06/30/2004,04:16,1062.50,1062.50,1062.50,1062.50,0,5
06/30/2004,04:18,1062.50,1062.75,1062.50,1062.75,3,4
06/30/2004,04:20,1062.50,1062.50,1062.50,1062.50,0,1
06/30/2004,04:21,1062.75,1062.75,1062.75,1062.75,31,0
06/30/2004,04:22,1062.75,1062.75,1062.75,1062.75,32,0
06/30/2004,04:23,1062.50,1062.50,1062.50,1062.50,0,6
06/30/2004,04:25,1062.75,1062.75,1062.75,1062.75,24,0
06/30/2004,04:26,1062.75,1062.75,1062.75,1062.75,3,0
06/30/2004,04:27,1062.75,1062.75,1062.75,1062.75,2,0
06/30/2004,04:28,1062.75,1062.75,1062.75,1062.75,1,0
06/30/2004,04:29,1062.50,1062.75,1062.50,1062.75,3,10
06/30/2004,04:30,1062.75,1062.75,1062.75,1062.75,2,0
06/30/2004,04:31,1062.50,1062.50,1062.50,1062.50,0,1
06/30/2004,04:32,1062.50,1062.50,1062.50,1062.50,0,142
06/30/2004,04:34,1062.25,1062.50,1062.25,1062.50,9,2
06/30/2004,04:35,1062.50,1062.50,1062.50,1062.50,3,0
06/30/2004,04:36,1062.50,1062.50,1062.50,1062.50,23,0
06/30/2004,04:44,1062.50,1062.50,1062.50,1062.50,21,0
06/30/2004,04:45,1062.50,1062.50,1062.50,1062.50,1,0
06/30/2004,04:46,1062.75,1062.75,1062.75,1062.75,7,0
06/30/2004,04:48,1062.75,1062.75,1062.75,1062.75,1,0
06/30/2004,04:49,1062.75,1062.75,1062.50,1062.50,50,1
06/30/2004,04:52,1062.75,1062.75,1062.75,1062.75,6,0
06/30/2004,04:54,1062.75,1062.75,1062.75,1062.75,22,0
06/30/2004,04:56,1062.50,1062.75,1062.50,1062.75,1,26
06/30/2004,04:58,1062.75,1062.75,1062.75,1062.75,1,0
06/30/2004,05:00,1062.75,1062.75,1062.75,1062.75,15,0
06/30/2004,05:01,1062.50,1062.50,1062.50,1062.50,0,10
06/30/2004,05:02,1062.75,1062.75,1062.50,1062.50,31,1
06/30/2004,05:03,1062.50,1062.75,1062.50,1062.50,1,15
06/30/2004,05:04,1062.50,1062.50,1062.50,1062.50,0,82
06/30/2004,05:05,1062.25,1062.75,1062.25,1062.75,101,2
06/30/2004,05:06,1063.00,1063.00,1062.25,1062.75,5,50
06/30/2004,05:08,1062.75,1063.00,1062.75,1063.00,5,0
06/30/2004,05:10,1062.75,1062.75,1062.75,1062.75,0,15
06/30/2004,05:11,1063.00,1063.00,1063.00,1063.00,1,0
06/30/2004,05:12,1063.00,1063.00,1063.00,1063.00,2,0
06/30/2004,05:14,1062.75,1062.75,1062.75,1062.75,0,20
06/30/2004,05:16,1063.00,1063.00,1063.00,1063.00,35,0
06/30/2004,05:18,1063.25,1063.25,1063.00,1063.00,1,3
06/30/2004,05:19,1063.00,1063.00,1063.00,1063.00,0,3
06/30/2004,05:20,1063.00,1063.00,1063.00,1063.00,0,12
06/30/2004,05:21,1062.75,1063.00,1062.75,1063.00,1,2
06/30/2004,05:22,1062.75,1062.75,1062.75,1062.75,0,1
06/30/2004,05:23,1063.00,1063.00,1063.00,1063.00,4,0
06/30/2004,05:24,1063.00,1063.00,1063.00,1063.00,1,0
06/30/2004,05:25,1062.75,1063.00,1062.75,1062.75,12,4
06/30/2004,05:26,1063.00,1063.00,1063.00,1063.00,7,0
06/30/2004,05:27,1063.00,1063.00,1063.00,1063.00,1,0
06/30/2004,05:28,1062.75,1062.75,1062.75,1062.75,0,1
06/30/2004,05:29,1062.75,1063.00,1062.75,1063.00,1,1
06/30/2004,05:30,1062.75,1062.75,1062.75,1062.75,0,2
06/30/2004,05:31,1062.75,1063.00,1062.50,1062.50,1,24
06/30/2004,05:32,1062.50,1062.50,1062.50,1062.50,0,15
06/30/2004,05:34,1062.50,1062.50,1062.25,1062.25,0,30
06/30/2004,05:35,1062.25,1062.25,1062.25,1062.25,0,15
06/30/2004,05:36,1062.25,1062.25,1062.25,1062.25,0,45
06/30/2004,05:37,1062.00,1062.25,1062.00,1062.00,25,55
06/30/2004,05:38,1062.00,1062.25,1061.75,1062.25,23,4
06/30/2004,05:39,1062.50,1062.50,1062.50,1062.50,4,0
06/30/2004,05:40,1062.50,1062.50,1062.25,1062.25,12,1
06/30/2004,05:41,1062.50,1062.50,1062.25,1062.25,5,4
06/30/2004,05:42,1062.25,1062.25,1062.25,1062.25,0,16
06/30/2004,05:43,1062.25,1062.25,1062.25,1062.25,0,36
06/30/2004,05:44,1062.50,1062.75,1062.50,1062.75,63,0
06/30/2004,05:45,1062.75,1062.75,1062.75,1062.75,14,0
06/30/2004,05:46,1062.75,1062.75,1062.75,1062.75,6,0
06/30/2004,05:49,1062.50,1062.50,1062.50,1062.50,0,3
06/30/2004,05:50,1062.50,1062.75,1062.50,1062.50,1,3
06/30/2004,05:53,1062.50,1062.50,1062.50,1062.50,0,14
06/30/2004,05:54,1062.50,1062.50,1062.50,1062.50,0,19
06/30/2004,05:55,1062.75,1062.75,1062.75,1062.75,1,0
06/30/2004,05:56,1062.75,1063.00,1062.75,1063.00,28,0
06/30/2004,05:58,1063.00,1063.00,1063.00,1063.00,2,0
06/30/2004,05:59,1063.00,1063.00,1063.00,1063.00,1,0
06/30/2004,06:01,1062.75,1062.75,1062.75,1062.75,0,8
06/30/2004,06:02,1062.75,1062.75,1062.75,1062.75,0,3
06/30/2004,06:03,1062.75,1062.75,1062.75,1062.75,0,14
06/30/2004,06:04,1062.75,1062.75,1062.50,1062.75,3,5
06/30/2004,06:05,1062.75,1062.75,1062.75,1062.75,9,0
06/30/2004,06:06,1063.00,1063.00,1062.75,1062.75,10,2
06/30/2004,06:07,1063.00,1063.00,1063.00,1063.00,1,0
06/30/2004,06:09,1062.75,1062.75,1062.75,1062.75,0,1
06/30/2004,06:10,1062.75,1062.75,1062.75,1062.75,0,2
06/30/2004,06:11,1062.75,1062.75,1062.75,1062.75,0,54
06/30/2004,06:12,1062.75,1063.00,1062.50,1062.75,15,45
06/30/2004,06:15,1062.50,1062.50,1062.50,1062.50,0,1
06/30/2004,06:17,1062.50,1062.75,1062.50,1062.75,1,2
06/30/2004,06:18,1062.75,1062.75,1062.50,1062.50,1,1
06/30/2004,06:21,1062.50,1062.50,1062.50,1062.50,0,3
06/30/2004,06:23,1062.75,1063.00,1062.75,1062.75,36,1
06/30/2004,06:24,1062.75,1062.75,1062.75,1062.75,0,4
06/30/2004,06:25,1062.75,1063.00,1062.75,1063.00,5,2
06/30/2004,06:26,1063.00,1063.00,1063.00,1063.00,6,0
06/30/2004,06:27,1063.00,1063.00,1063.00,1063.00,5,0
06/30/2004,06:28,1063.00,1063.00,1062.75,1062.75,4,2
06/30/2004,06:29,1062.75,1062.75,1062.75,1062.75,0,2
06/30/2004,06:32,1063.00,1063.00,1063.00,1063.00,2,0
06/30/2004,06:33,1063.00,1063.00,1063.00,1063.00,1,0
06/30/2004,06:34,1063.00,1063.00,1063.00,1063.00,2,0
06/30/2004,06:35,1062.75,1062.75,1062.75,1062.75,0,5
06/30/2004,06:36,1063.00,1063.00,1063.00,1063.00,1,0
06/30/2004,06:37,1062.75,1063.00,1062.75,1063.00,3,1
06/30/2004,06:38,1063.00,1063.00,1062.75,1063.00,103,28
06/30/2004,06:40,1062.75,1062.75,1062.75,1062.75,0,1
06/30/2004,06:41,1063.00,1063.00,1063.00,1063.00,4,0
06/30/2004,06:42,1063.00,1063.00,1063.00,1063.00,100,0
06/30/2004,06:43,1063.00,1063.00,1063.00,1063.00,1,0
06/30/2004,06:44,1063.00,1063.00,1062.75,1062.75,1,1
06/30/2004,06:46,1062.75,1062.75,1062.75,1062.75,0,1
06/30/2004,06:48,1062.75,1063.00,1062.75,1062.75,40,12
06/30/2004,06:49,1063.00,1063.25,1063.00,1063.25,243,0
06/30/2004,06:51,1063.25,1063.25,1063.25,1063.25,101,0
06/30/2004,06:52,1063.25,1063.25,1063.00,1063.25,48,3
06/30/2004,06:53,1063.25,1063.25,1063.25,1063.25,4,0
06/30/2004,06:54,1063.25,1063.25,1063.25,1063.25,5,0
06/30/2004,06:55,1063.25,1063.25,1063.25,1063.25,11,0
06/30/2004,06:56,1063.25,1063.25,1063.25,1063.25,15,0
06/30/2004,06:57,1063.25,1063.25,1063.25,1063.25,1,0
06/30/2004,06:58,1063.25,1063.50,1063.25,1063.25,13,3
06/30/2004,06:59,1063.25,1063.25,1063.00,1063.00,0,37
06/30/2004,07:00,1063.00,1063.00,1063.00,1063.00,0,1
06/30/2004,07:01,1063.25,1063.25,1063.25,1063.25,1,0
06/30/2004,07:02,1063.25,1063.25,1063.00,1063.00,6,4
06/30/2004,07:03,1063.25,1063.25,1062.75,1062.75,1,70
06/30/2004,07:04,1062.75,1062.75,1062.75,1062.75,0,130
06/30/2004,07:05,1062.75,1062.75,1062.75,1062.75,0,1
06/30/2004,07:06,1062.75,1062.75,1062.50,1062.75,3,37
06/30/2004,07:07,1062.75,1063.00,1062.50,1062.75,4,12
06/30/2004,07:08,1062.50,1062.75,1062.50,1062.75,1,1
06/30/2004,07:09,1062.75,1062.75,1062.75,1062.75,17,0
06/30/2004,07:10,1062.75,1062.75,1062.75,1062.75,6,0
06/30/2004,07:11,1062.75,1062.75,1062.50,1062.50,1,3
06/30/2004,07:12,1062.75,1062.75,1062.75,1062.75,6,0
06/30/2004,07:13,1062.75,1062.75,1062.75,1062.75,1,0
06/30/2004,07:14,1062.75,1062.75,1062.75,1062.75,1,0
06/30/2004,07:16,1062.75,1062.75,1062.75,1062.75,3,0
06/30/2004,07:17,1062.75,1062.75,1062.75,1062.75,1,0
06/30/2004,07:18,1062.75,1062.75,1062.75,1062.75,17,0
06/30/2004,07:19,1062.75,1062.75,1062.75,1062.75,9,0
06/30/2004,07:20,1062.50,1062.75,1062.50,1062.75,1,1
06/30/2004,07:21,1062.75,1062.75,1062.75,1062.75,2,0
06/30/2004,07:24,1062.75,1062.75,1062.50,1062.50,2,2
06/30/2004,07:25,1062.75,1062.75,1062.50,1062.50,4,2
06/30/2004,07:26,1062.50,1062.75,1062.50,1062.75,56,3
06/30/2004,07:27,1062.75,1062.75,1062.50,1062.75,41,5
06/30/2004,07:28,1062.75,1062.75,1062.75,1062.75,57,0
06/30/2004,07:29,1062.75,1062.75,1062.75,1062.75,27,0
06/30/2004,07:31,1063.00,1063.00,1063.00,1063.00,2,0
06/30/2004,07:32,1062.75,1062.75,1062.75,1062.75,0,1
06/30/2004,07:33,1062.75,1063.00,1062.75,1063.00,1,1
06/30/2004,07:34,1063.00,1063.00,1063.00,1063.00,4,0
06/30/2004,07:35,1062.75,1062.75,1062.50,1062.50,0,308
06/30/2004,07:36,1062.75,1062.75,1062.50,1062.50,2,6
06/30/2004,07:37,1062.50,1063.00,1062.50,1063.00,94,2
06/30/2004,07:38,1063.00,1063.00,1063.00,1063.00,144,0
06/30/2004,07:39,1063.00,1063.00,1063.00,1063.00,6,0
06/30/2004,07:41,1063.00,1063.25,1063.00,1063.25,5,0
06/30/2004,07:42,1063.00,1063.25,1063.00,1063.25,312,11
06/30/2004,07:43,1063.25,1063.25,1063.00,1063.00,5,133
06/30/2004,07:44,1063.00,1063.00,1062.75,1062.75,0,5
06/30/2004,07:45,1062.75,1063.75,1062.75,1063.50,342,60
06/30/2004,07:46,1063.50,1063.50,1063.25,1063.50,10,7
06/30/2004,07:47,1063.25,1063.50,1063.25,1063.50,75,15
06/30/2004,07:48,1063.50,1063.50,1063.25,1063.25,1,64
06/30/2004,07:49,1063.25,1063.25,1063.00,1063.00,0,225
06/30/2004,07:50,1063.00,1063.00,1062.75,1063.00,60,32
06/30/2004,07:51,1063.00,1063.25,1062.75,1063.25,109,1
06/30/2004,07:52,1063.00,1063.00,1063.00,1063.00,0,28
06/30/2004,07:54,1063.25,1063.25,1063.25,1063.25,172,0
06/30/2004,07:55,1063.00,1063.00,1062.75,1062.75,0,157
06/30/2004,07:56,1063.00,1063.00,1062.75,1063.00,195,3
06/30/2004,07:57,1062.75,1063.25,1062.75,1063.25,51,8
06/30/2004,07:58,1063.25,1063.25,1063.00,1063.00,1,2
06/30/2004,07:59,1063.00,1063.25,1062.75,1063.25,210,211
06/30/2004,08:00,1063.00,1063.25,1063.00,1063.25,1,6
06/30/2004,08:01,1063.00,1063.25,1063.00,1063.00,1,60
06/30/2004,08:02,1063.00,1063.00,1062.75,1063.00,2,48
06/30/2004,08:03,1063.00,1063.00,1063.00,1063.00,107,0
06/30/2004,08:04,1063.00,1063.25,1063.00,1063.00,2,41
06/30/2004,08:05,1062.75,1062.75,1062.00,1062.25,118,539
06/30/2004,08:06,1062.25,1062.50,1062.00,1062.25,312,115
06/30/2004,08:07,1062.50,1063.00,1062.25,1063.00,335,4
06/30/2004,08:08,1062.75,1063.00,1062.75,1063.00,119,6
06/30/2004,08:09,1063.00,1063.00,1062.75,1062.75,5,10
06/30/2004,08:10,1062.75,1062.75,1062.75,1062.75,0,257
06/30/2004,08:11,1062.75,1063.00,1062.75,1062.75,40,37
06/30/2004,08:12,1062.75,1062.75,1062.75,1062.75,0,67
06/30/2004,08:13,1062.50,1062.75,1062.50,1062.75,2,3
06/30/2004,08:14,1062.75,1063.00,1062.75,1063.00,302,18
06/30/2004,08:15,1062.75,1063.00,1062.75,1063.00,2,3
06/30/2004,08:16,1062.75,1063.00,1062.75,1063.00,11,1
06/30/2004,08:17,1063.00,1063.00,1063.00,1063.00,167,0
06/30/2004,08:18,1062.75,1063.00,1062.75,1062.75,55,2
06/30/2004,08:19,1062.75,1063.50,1062.75,1063.50,164,1
06/30/2004,08:20,1063.50,1063.50,1063.25,1063.25,292,5
06/30/2004,08:21,1063.25,1063.50,1062.75,1063.00,37,998
06/30/2004,08:22,1063.00,1063.00,1062.75,1062.75,3,183
06/30/2004,08:23,1062.75,1063.25,1062.75,1063.00,194,7
06/30/2004,08:24,1063.25,1063.25,1063.00,1063.00,6,15
06/30/2004,08:25,1063.00,1063.25,1063.00,1063.25,1,1
06/30/2004,08:26,1063.25,1063.50,1063.25,1063.25,284,10
06/30/2004,08:27,1063.25,1063.25,1063.00,1063.25,204,229
06/30/2004,08:28,1063.00,1063.25,1063.00,1063.00,1,180
06/30/2004,08:29,1063.00,1063.25,1063.00,1063.00,409,230
06/30/2004,08:30,1063.25,1063.50,1063.00,1063.25,1115,484
06/30/2004,08:31,1063.00,1063.25,1061.50,1061.75,1109,4601
06/30/2004,08:32,1061.75,1062.50,1061.75,1062.50,1708,268
06/30/2004,08:33,1062.25,1062.50,1062.00,1062.50,1315,1024
06/30/2004,08:34,1062.25,1063.00,1062.25,1062.75,998,553
06/30/2004,08:35,1062.75,1063.00,1062.50,1062.75,943,236
06/30/2004,08:36,1063.00,1063.25,1062.75,1063.00,2100,538
06/30/2004,08:37,1063.00,1063.25,1062.75,1063.25,741,571
06/30/2004,08:38,1063.25,1063.50,1063.00,1063.25,1474,418
06/30/2004,08:39,1063.50,1064.00,1063.25,1063.50,2101,1522
06/30/2004,08:40,1063.50,1064.00,1063.25,1063.75,1388,316
06/30/2004,08:41,1064.00,1064.25,1063.50,1063.75,1364,1281
06/30/2004,08:42,1063.50,1063.75,1063.25,1063.75,298,1022
06/30/2004,08:43,1063.75,1063.75,1063.50,1063.75,355,712
06/30/2004,08:44,1063.50,1064.25,1063.50,1064.25,2500,226
06/30/2004,08:45,1064.25,1064.25,1063.25,1063.50,375,1409
06/30/2004,08:46,1063.50,1063.75,1063.25,1063.25,95,815
06/30/2004,08:47,1063.00,1063.25,1063.00,1063.25,177,429
06/30/2004,08:48,1063.00,1063.50,1063.00,1063.50,1923,332
06/30/2004,08:49,1063.25,1063.50,1063.25,1063.50,794,188
06/30/2004,08:50,1063.50,1063.75,1063.25,1063.75,394,651
06/30/2004,08:51,1063.50,1063.75,1062.75,1063.00,178,1747
06/30/2004,08:52,1063.00,1063.50,1062.75,1063.25,1159,672
06/30/2004,08:53,1063.25,1063.25,1063.00,1063.25,23,152
06/30/2004,08:54,1063.00,1063.25,1062.75,1063.00,110,291
06/30/2004,08:55,1063.00,1063.25,1062.75,1063.00,196,354
06/30/2004,08:56,1063.25,1063.25,1063.00,1063.25,25,121
06/30/2004,08:57,1063.25,1063.50,1063.00,1063.25,462,224
06/30/2004,08:58,1063.50,1063.75,1063.25,1063.50,733,543
06/30/2004,08:59,1063.50,1064.00,1063.25,1063.25,707,376
06/30/2004,09:00,1063.50,1063.50,1063.00,1063.50,202,420
06/30/2004,09:01,1063.50,1063.50,1062.50,1063.00,1216,3049
06/30/2004,09:02,1062.75,1063.00,1062.25,1062.75,1691,2031
06/30/2004,09:03,1062.75,1063.00,1061.50,1061.75,903,3188
06/30/2004,09:04,1061.75,1061.75,1060.75,1061.25,2536,4513
06/30/2004,09:05,1061.25,1061.75,1061.25,1061.50,1178,816
06/30/2004,09:06,1061.75,1062.00,1061.25,1061.50,1237,1089
06/30/2004,09:07,1061.25,1062.00,1061.25,1061.75,922,94
06/30/2004,09:08,1062.00,1062.75,1062.00,1062.25,2770,1043
06/30/2004,09:09,1062.50,1062.50,1062.00,1062.25,299,859
06/30/2004,09:10,1062.25,1062.25,1061.50,1061.50,78,1437
06/30/2004,09:11,1061.50,1061.75,1061.25,1061.25,49,2070
06/30/2004,09:12,1061.25,1062.00,1061.00,1061.75,1198,1032
06/30/2004,09:13,1062.00,1062.25,1061.75,1062.25,326,461
06/30/2004,09:14,1062.00,1062.25,1061.75,1061.75,9,513
06/30/2004,09:15,1061.75,1062.00,1061.25,1061.25,31,1556
06/30/2004,09:16,1061.50,1061.50,1061.00,1061.25,482,1827
06/30/2004,09:17,1061.25,1061.75,1061.25,1061.75,1102,75
06/30/2004,09:18,1061.75,1062.25,1061.50,1062.25,947,122
06/30/2004,09:19,1062.25,1062.50,1062.00,1062.25,207,231
06/30/2004,09:20,1062.25,1062.25,1061.00,1061.00,84,2847
06/30/2004,09:21,1061.00,1061.50,1060.50,1061.25,2163,2788
06/30/2004,09:22,1061.25,1061.50,1060.75,1061.00,392,1085
06/30/2004,09:23,1061.25,1061.25,1061.00,1061.25,74,25
06/30/2004,09:24,1061.25,1061.75,1061.00,1061.50,562,548
06/30/2004,09:25,1061.75,1061.75,1061.50,1061.50,58,96
06/30/2004,09:26,1061.50,1061.75,1061.25,1061.50,335,486
06/30/2004,09:27,1061.75,1061.75,1061.50,1061.75,28,339
06/30/2004,09:28,1061.75,1062.25,1061.75,1062.25,1343,274
06/30/2004,09:29,1062.25,1062.25,1061.75,1061.75,727,1037
06/30/2004,09:30,1061.75,1062.25,1061.75,1062.00,862,158
06/30/2004,09:31,1062.00,1062.25,1061.75,1062.00,161,1615
06/30/2004,09:32,1061.75,1062.25,1061.75,1062.00,663,910
06/30/2004,09:33,1062.25,1062.25,1061.50,1061.75,1525,1196
06/30/2004,09:34,1061.75,1062.75,1061.75,1062.75,3271,94
06/30/2004,09:35,1062.50,1063.00,1062.25,1062.25,906,480
06/30/2004,09:36,1062.25,1062.50,1062.00,1062.25,412,957
06/30/2004,09:37,1062.25,1062.25,1062.00,1062.00,47,193
06/30/2004,09:38,1062.00,1062.25,1062.00,1062.00,59,318
06/30/2004,09:39,1062.00,1062.25,1061.75,1062.00,310,240
06/30/2004,09:40,1062.25,1062.50,1062.25,1062.25,373,10
06/30/2004,09:41,1062.50,1062.75,1062.25,1062.75,276,391
06/30/2004,09:42,1062.50,1062.50,1062.25,1062.50,100,412
06/30/2004,09:43,1062.50,1062.75,1062.25,1062.50,173,125
06/30/2004,09:44,1062.50,1062.75,1062.25,1062.50,185,128
06/30/2004,09:45,1062.50,1062.75,1062.50,1062.75,1333,262
06/30/2004,09:46,1062.75,1063.00,1062.50,1063.00,993,11
06/30/2004,09:47,1063.00,1063.00,1062.50,1062.50,608,697
06/30/2004,09:48,1062.50,1062.75,1062.25,1062.75,196,144
06/30/2004,09:49,1062.75,1062.75,1062.25,1062.50,79,267
06/30/2004,09:50,1062.50,1062.75,1062.25,1062.50,168,304
06/30/2004,09:51,1062.50,1062.50,1061.75,1062.00,71,1233
06/30/2004,09:52,1061.75,1062.00,1061.75,1062.00,357,42
06/30/2004,09:53,1062.00,1062.25,1061.75,1062.25,293,66
06/30/2004,09:54,1062.00,1062.25,1062.00,1062.25,22,7
06/30/2004,09:55,1062.25,1062.25,1062.00,1062.25,73,69
06/30/2004,09:56,1062.25,1062.25,1062.00,1062.00,75,236
06/30/2004,09:57,1062.25,1062.25,1061.75,1061.75,27,378
06/30/2004,09:58,1062.00,1062.25,1061.75,1062.00,170,76
06/30/2004,09:59,1062.25,1062.25,1062.00,1062.00,52,37
06/30/2004,10:00,1062.25,1062.50,1062.00,1062.25,334,149
06/30/2004,10:01,1062.50,1062.50,1062.00,1062.00,69,420
06/30/2004,10:02,1062.00,1062.25,1062.00,1062.25,27,94
06/30/2004,10:03,1062.00,1062.00,1061.50,1061.75,298,1154
06/30/2004,10:04,1062.00,1062.25,1062.00,1062.25,275,20
06/30/2004,10:05,1062.25,1062.25,1062.00,1062.00,29,663
06/30/2004,10:06,1062.00,1062.25,1062.00,1062.00,11,60
06/30/2004,10:07,1062.00,1062.00,1061.75,1061.75,116,1091
06/30/2004,10:08,1062.00,1062.25,1061.75,1061.75,231,228
06/30/2004,10:09,1061.75,1062.25,1061.75,1062.25,218,298
06/30/2004,10:10,1062.25,1062.25,1062.00,1062.25,21,25
06/30/2004,10:11,1062.25,1062.25,1062.00,1062.25,6,34
06/30/2004,10:12,1062.00,1062.25,1062.00,1062.25,2,43
06/30/2004,10:13,1062.25,1062.50,1062.00,1062.25,752,129
06/30/2004,10:14,1062.25,1062.25,1062.00,1062.00,104,155
06/30/2004,10:15,1062.00,1062.00,1061.75,1061.75,14,401
06/30/2004,10:16,1061.75,1062.00,1061.75,1062.00,27,186
06/30/2004,10:17,1062.00,1062.25,1061.75,1062.00,373,365
06/30/2004,10:18,1062.00,1062.00,1061.75,1062.00,216,106
06/30/2004,10:19,1061.75,1062.25,1061.75,1062.00,105,4
06/30/2004,10:20,1062.00,1062.25,1061.75,1062.00,21,131
06/30/2004,10:21,1061.75,1062.00,1061.75,1062.00,75,17
06/30/2004,10:22,1061.75,1062.00,1061.75,1061.75,72,23
06/30/2004,10:23,1061.75,1062.25,1061.75,1062.00,256,93
06/30/2004,10:24,1062.00,1062.25,1061.75,1061.75,10,136
06/30/2004,10:25,1061.75,1062.00,1061.75,1061.75,20,549
06/30/2004,10:26,1061.75,1061.75,1061.25,1061.50,67,932
06/30/2004,10:27,1061.50,1061.50,1061.25,1061.50,381,415
06/30/2004,10:28,1061.50,1061.50,1061.25,1061.25,356,48
06/30/2004,10:29,1061.25,1061.50,1061.00,1061.00,83,1310
06/30/2004,10:30,1061.00,1061.25,1061.00,1061.00,24,984
06/30/2004,10:31,1061.00,1061.00,1060.25,1060.25,356,1998
06/30/2004,10:32,1060.50,1060.50,1059.50,1060.00,1028,3658
06/30/2004,10:33,1060.00,1060.00,1059.50,1060.00,1092,747
06/30/2004,10:34,1060.00,1060.00,1059.75,1059.75,457,185
06/30/2004,10:35,1059.75,1060.50,1059.75,1060.50,1043,171
06/30/2004,10:36,1060.50,1060.50,1060.25,1060.25,736,757
06/30/2004,10:37,1060.25,1060.50,1060.00,1060.00,582,630
06/30/2004,10:38,1060.25,1060.25,1059.50,1059.50,460,1548
06/30/2004,10:39,1059.75,1059.75,1059.25,1059.75,327,3096
06/30/2004,10:40,1059.75,1059.75,1059.50,1059.50,1309,62
06/30/2004,10:41,1059.75,1059.75,1059.50,1059.75,203,48
06/30/2004,10:42,1059.75,1060.00,1059.50,1060.00,711,351
06/30/2004,10:43,1060.00,1060.00,1059.75,1060.00,517,430
06/30/2004,10:44,1060.00,1060.00,1059.00,1059.00,340,3433
06/30/2004,10:45,1059.25,1059.75,1058.75,1059.50,704,2935
06/30/2004,10:46,1059.25,1059.50,1059.25,1059.25,104,471
06/30/2004,10:47,1059.25,1059.50,1059.25,1059.50,616,11
06/30/2004,10:48,1059.50,1059.50,1059.25,1059.50,286,116
06/30/2004,10:49,1059.50,1059.75,1059.25,1059.50,192,436
06/30/2004,10:50,1059.50,1059.50,1059.25,1059.50,504,10
06/30/2004,10:51,1059.50,1059.50,1059.00,1059.00,69,2048
06/30/2004,10:52,1059.25,1059.50,1059.00,1059.25,438,312
06/30/2004,10:53,1059.25,1059.50,1059.25,1059.50,136,113
06/30/2004,10:54,1059.50,1059.50,1059.00,1059.00,297,690
06/30/2004,10:55,1059.00,1059.50,1058.75,1059.50,954,510
06/30/2004,10:56,1059.50,1059.75,1059.25,1059.75,261,250
06/30/2004,10:57,1059.75,1059.75,1059.50,1059.75,47,53
06/30/2004,10:58,1059.75,1060.00,1059.25,1060.00,885,323
06/30/2004,10:59,1060.00,1060.00,1059.75,1060.00,1138,56
06/30/2004,11:00,1060.00,1060.00,1059.75,1060.00,74,17
06/30/2004,11:01,1060.00,1060.00,1059.75,1059.75,265,82
06/30/2004,11:02,1059.75,1060.00,1059.75,1059.75,87,102
06/30/2004,11:03,1059.75,1060.25,1059.75,1060.25,283,72
06/30/2004,11:04,1060.00,1060.25,1060.00,1060.00,115,42
06/30/2004,11:05,1060.00,1060.00,1059.75,1060.00,293,317
06/30/2004,11:06,1060.00,1060.25,1059.75,1060.00,113,117
06/30/2004,11:07,1059.75,1060.00,1059.75,1059.75,5,50
06/30/2004,11:08,1059.75,1059.75,1059.50,1059.75,48,564
06/30/2004,11:09,1059.50,1059.75,1059.25,1059.50,60,732
06/30/2004,11:10,1059.50,1059.75,1059.25,1059.50,258,9
06/30/2004,11:11,1059.50,1059.75,1059.50,1059.75,21,28
06/30/2004,11:12,1059.50,1059.75,1059.50,1059.75,10,144
06/30/2004,11:13,1059.50,1059.75,1059.50,1059.50,36,11
06/30/2004,11:14,1059.75,1059.75,1059.50,1059.75,33,2
06/30/2004,11:15,1059.75,1059.75,1059.50,1059.75,12,3
06/30/2004,11:16,1059.75,1059.75,1059.50,1059.75,109,114
06/30/2004,11:17,1059.75,1059.75,1059.50,1059.75,17,1
06/30/2004,11:18,1059.50,1059.75,1059.50,1059.50,92,54
06/30/2004,11:19,1059.50,1059.50,1059.50,1059.50,0,84
06/30/2004,11:20,1059.50,1059.75,1059.50,1059.75,354,21
06/30/2004,11:21,1060.00,1060.00,1059.75,1060.00,44,101
06/30/2004,11:22,1059.75,1060.25,1059.75,1060.00,422,81
06/30/2004,11:23,1060.00,1060.25,1060.00,1060.25,17,144
06/30/2004,11:24,1060.25,1060.25,1060.00,1060.25,27,8
06/30/2004,11:25,1060.00,1060.25,1060.00,1060.00,157,33
06/30/2004,11:26,1060.25,1060.25,1060.00,1060.00,36,11
06/30/2004,11:27,1060.25,1060.25,1060.00,1060.25,541,15
06/30/2004,11:28,1060.25,1060.50,1060.25,1060.25,385,12
06/30/2004,11:29,1060.50,1060.50,1060.25,1060.50,277,36
06/30/2004,11:30,1060.25,1060.75,1060.25,1060.50,504,111
06/30/2004,11:31,1060.75,1060.75,1060.25,1060.25,124,327
06/30/2004,11:32,1060.50,1060.50,1060.25,1060.50,162,8
06/30/2004,11:33,1060.50,1060.75,1060.25,1060.75,132,19
06/30/2004,11:34,1060.75,1060.75,1060.50,1060.50,10,16
06/30/2004,11:35,1060.50,1060.75,1060.50,1060.50,158,90
06/30/2004,11:36,1060.50,1060.75,1060.50,1060.75,491,34
06/30/2004,11:37,1060.75,1060.75,1060.50,1060.50,143,4
06/30/2004,11:38,1060.75,1061.00,1060.50,1061.00,205,7
06/30/2004,11:39,1061.00,1061.00,1060.50,1060.75,173,230
06/30/2004,11:40,1060.75,1061.00,1060.75,1060.75,9,59
06/30/2004,11:41,1061.00,1061.00,1060.75,1060.75,8,40
06/30/2004,11:42,1060.75,1061.00,1060.50,1060.50,3,408
06/30/2004,11:43,1060.50,1060.75,1060.50,1060.50,7,48
06/30/2004,11:44,1060.50,1060.75,1060.50,1060.50,19,14
06/30/2004,11:45,1060.75,1060.75,1060.50,1060.75,63,35
06/30/2004,11:46,1060.75,1060.75,1060.50,1060.50,58,26
06/30/2004,11:47,1060.50,1060.75,1060.50,1060.75,2,435
06/30/2004,11:48,1060.75,1061.00,1060.50,1060.75,303,315
06/30/2004,11:49,1060.50,1060.75,1060.50,1060.75,1,11
06/30/2004,11:50,1060.50,1060.75,1060.50,1060.75,8,1
06/30/2004,11:51,1060.50,1060.75,1060.50,1060.75,61,13
06/30/2004,11:52,1060.75,1060.75,1060.50,1060.75,60,5
06/30/2004,11:53,1060.50,1060.75,1060.50,1060.75,8,8
06/30/2004,11:54,1060.75,1060.75,1060.50,1060.50,12,3
06/30/2004,11:55,1060.75,1060.75,1060.25,1060.50,113,304
06/30/2004,11:56,1060.25,1060.50,1060.25,1060.50,294,15
06/30/2004,11:57,1060.50,1060.50,1060.25,1060.50,44,5
06/30/2004,11:58,1060.50,1060.50,1060.25,1060.50,136,5
06/30/2004,11:59,1060.50,1060.50,1060.25,1060.25,77,14
06/30/2004,12:00,1060.50,1060.50,1060.25,1060.25,21,207
06/30/2004,12:01,1060.50,1060.50,1060.25,1060.25,10,205
06/30/2004,12:02,1060.25,1060.50,1060.25,1060.50,6,35
06/30/2004,12:03,1060.25,1060.50,1060.25,1060.50,6,130
06/30/2004,12:04,1060.50,1060.50,1060.25,1060.25,82,9
06/30/2004,12:05,1060.50,1060.50,1060.25,1060.50,32,2
06/30/2004,12:06,1060.50,1060.75,1060.50,1060.50,327,12
06/30/2004,12:07,1060.75,1060.75,1060.50,1060.75,34,65
06/30/2004,12:08,1060.75,1061.00,1060.50,1061.00,338,39
06/30/2004,12:09,1061.00,1061.25,1060.75,1061.25,578,10
06/30/2004,12:10,1061.25,1061.25,1061.00,1061.25,784,15
06/30/2004,12:11,1061.25,1061.25,1061.00,1061.25,82,34
06/30/2004,12:12,1061.25,1061.25,1061.00,1061.25,41,19
06/30/2004,12:13,1061.00,1061.25,1061.00,1061.25,330,41
06/30/2004,12:14,1061.25,1061.50,1061.25,1061.25,290,421
06/30/2004,12:15,1061.00,1061.25,1061.00,1061.25,216,4
06/30/2004,12:16,1061.25,1061.50,1061.00,1061.25,356,221
06/30/2004,12:17,1061.25,1061.50,1061.00,1061.00,32,199
06/30/2004,12:18,1061.00,1061.25,1061.00,1061.25,74,4
06/30/2004,12:19,1061.25,1061.25,1061.00,1061.00,65,47
06/30/2004,12:20,1061.25,1061.25,1061.00,1061.25,24,73
06/30/2004,12:21,1061.00,1061.25,1061.00,1061.00,2,4
06/30/2004,12:22,1061.25,1061.25,1061.00,1061.25,17,44
06/30/2004,12:23,1061.25,1061.25,1061.00,1061.25,417,2
06/30/2004,12:24,1061.25,1061.25,1061.00,1061.00,6,100
06/30/2004,12:25,1061.00,1061.00,1060.75,1060.75,2,709
06/30/2004,12:26,1060.75,1061.00,1060.75,1061.00,71,17
06/30/2004,12:27,1061.00,1061.00,1060.75,1061.00,145,3
06/30/2004,12:28,1061.00,1061.00,1060.75,1061.00,300,6
06/30/2004,12:29,1060.75,1061.00,1060.75,1061.00,116,56
06/30/2004,12:30,1061.00,1061.00,1060.75,1061.00,244,6
06/30/2004,12:31,1061.00,1061.00,1060.75,1061.00,173,3
06/30/2004,12:32,1061.00,1061.00,1060.75,1061.00,228,1
06/30/2004,12:33,1061.00,1061.25,1060.75,1061.00,99,434
06/30/2004,12:34,1061.00,1061.25,1061.00,1061.25,30,20
06/30/2004,12:35,1061.25,1061.25,1061.00,1061.25,33,1
06/30/2004,12:36,1061.25,1061.25,1061.00,1061.00,180,7
06/30/2004,12:37,1061.00,1061.25,1060.50,1060.50,26,1795
06/30/2004,12:38,1060.50,1060.75,1060.25,1060.50,162,890
06/30/2004,12:39,1060.50,1060.75,1060.50,1060.50,103,389
06/30/2004,12:40,1060.25,1060.50,1060.00,1060.00,301,862
06/30/2004,12:41,1060.00,1060.25,1059.50,1059.75,786,1612
06/30/2004,12:42,1059.75,1060.00,1059.75,1060.00,100,25
06/30/2004,12:43,1060.00,1060.00,1059.50,1059.75,208,805
06/30/2004,12:44,1060.00,1060.00,1059.75,1060.00,85,6
06/30/2004,12:45,1060.00,1060.25,1059.75,1060.25,216,46
06/30/2004,12:46,1060.50,1060.50,1060.00,1060.25,194,339
06/30/2004,12:47,1060.50,1060.50,1060.00,1060.00,58,231
06/30/2004,12:48,1060.25,1060.25,1059.75,1060.00,118,384
06/30/2004,12:49,1060.00,1060.00,1059.75,1060.00,58,40
06/30/2004,12:50,1060.00,1060.00,1059.75,1060.00,331,92
06/30/2004,12:51,1060.00,1060.25,1060.00,1060.00,116,133
06/30/2004,12:52,1060.00,1060.25,1059.75,1060.00,60,596
06/30/2004,12:53,1059.75,1060.25,1059.75,1060.25,461,5
06/30/2004,12:54,1060.25,1060.25,1060.00,1060.00,188,36
06/30/2004,12:55,1060.00,1060.25,1059.75,1059.75,50,1584
06/30/2004,12:56,1060.00,1060.00,1059.75,1059.75,165,226
06/30/2004,12:57,1059.75,1060.00,1059.50,1060.00,282,282
06/30/2004,12:58,1059.75,1060.00,1059.75,1059.75,61,959
06/30/2004,12:59,1059.75,1059.75,1059.50,1059.75,134,53
06/30/2004,13:00,1059.75,1060.00,1059.50,1059.75,601,811
06/30/2004,13:01,1059.50,1059.75,1059.50,1059.75,498,13
06/30/2004,13:02,1059.75,1060.00,1059.50,1059.75,452,144
06/30/2004,13:03,1059.75,1060.00,1059.75,1059.75,249,45
06/30/2004,13:04,1059.75,1060.00,1059.75,1059.75,256,20
06/30/2004,13:05,1060.00,1060.00,1059.50,1059.50,212,500
06/30/2004,13:06,1059.50,1060.25,1059.50,1060.25,821,71
06/30/2004,13:07,1060.00,1060.25,1059.75,1060.25,235,114
06/30/2004,13:08,1060.25,1060.25,1060.00,1060.25,66,154
06/30/2004,13:09,1060.25,1060.25,1060.00,1060.00,231,64
06/30/2004,13:10,1060.25,1061.25,1060.00,1061.00,742,155
06/30/2004,13:11,1061.00,1061.25,1060.50,1061.00,370,239
06/30/2004,13:12,1060.75,1061.25,1060.75,1060.75,184,126
06/30/2004,13:13,1060.75,1061.25,1060.25,1060.50,517,885
06/30/2004,13:14,1060.50,1061.25,1060.00,1061.00,332,196
06/30/2004,13:15,1061.00,1061.50,1060.75,1061.25,437,129
06/30/2004,13:16,1061.50,1061.50,1061.00,1061.25,275,106
06/30/2004,13:17,1061.25,1061.50,1060.75,1061.00,57,122
06/30/2004,13:18,1061.00,1061.25,1060.75,1061.00,37,68
06/30/2004,13:19,1061.00,1062.00,1060.50,1062.00,272,303
06/30/2004,13:20,1061.75,1063.25,1061.75,1062.50,3521,2082
06/30/2004,13:21,1062.50,1063.25,1061.75,1062.00,2880,1721
06/30/2004,13:22,1062.00,1063.00,1061.75,1062.75,3479,1955
06/30/2004,13:23,1062.50,1064.25,1062.50,1064.00,5686,1724
06/30/2004,13:24,1064.00,1065.75,1063.75,1064.75,6662,6621
06/30/2004,13:25,1064.75,1065.25,1064.50,1065.00,2235,1744
06/30/2004,13:26,1065.00,1065.25,1064.50,1064.75,2489,2300
06/30/2004,13:27,1065.00,1065.00,1064.25,1064.25,2433,2968
06/30/2004,13:28,1064.25,1064.75,1064.00,1064.25,1269,2500
06/30/2004,13:29,1064.25,1064.50,1063.00,1063.25,917,5296
06/30/2004,13:30,1063.25,1063.25,1062.50,1062.75,3296,3270
06/30/2004,13:31,1063.00,1063.50,1062.75,1063.50,1734,2204
06/30/2004,13:32,1063.50,1064.00,1063.25,1063.75,3028,1957
06/30/2004,13:33,1064.00,1064.75,1064.00,1064.50,2509,1348
06/30/2004,13:34,1064.50,1064.75,1063.25,1063.25,1036,2919
06/30/2004,13:35,1063.25,1063.50,1062.50,1063.00,1957,4293
06/30/2004,13:36,1063.00,1063.25,1062.50,1063.00,1401,2546
06/30/2004,13:37,1063.00,1063.50,1062.75,1063.00,2318,695
06/30/2004,13:38,1063.00,1063.25,1062.25,1062.50,1807,3042
06/30/2004,13:39,1062.75,1063.50,1062.50,1063.50,2128,1547
06/30/2004,13:40,1063.50,1063.75,1062.50,1062.75,996,1288
06/30/2004,13:41,1062.75,1063.75,1062.00,1063.50,1965,2624
06/30/2004,13:42,1063.50,1064.75,1063.25,1064.50,4249,2041
06/30/2004,13:43,1064.25,1064.50,1063.75,1063.75,358,1244
06/30/2004,13:44,1063.75,1064.00,1062.75,1063.00,681,4504
06/30/2004,13:45,1063.00,1064.00,1063.00,1064.00,1192,382
06/30/2004,13:46,1063.75,1064.75,1063.75,1064.50,3552,1936
06/30/2004,13:47,1064.25,1064.75,1064.00,1064.25,679,980
06/30/2004,13:48,1064.00,1064.50,1064.00,1064.00,550,1250
06/30/2004,13:49,1063.75,1064.00,1063.25,1063.75,2133,3162
06/30/2004,13:50,1063.75,1064.25,1063.50,1064.00,710,286
06/30/2004,13:51,1064.00,1064.00,1062.25,1062.50,948,5115
06/30/2004,13:52,1062.50,1064.50,1062.50,1064.25,3871,533
06/30/2004,13:53,1064.25,1064.25,1063.75,1064.00,998,1115
06/30/2004,13:54,1064.00,1065.25,1063.75,1065.00,4586,2116
06/30/2004,13:55,1065.00,1065.75,1064.50,1065.25,3801,1454
06/30/2004,13:56,1065.25,1065.75,1064.75,1065.25,2743,2694
06/30/2004,13:57,1065.50,1065.75,1065.00,1065.00,1012,4123
06/30/2004,13:58,1065.00,1065.25,1064.50,1065.00,1319,1807
06/30/2004,13:59,1065.00,1065.25,1064.25,1065.25,1043,1171
06/30/2004,14:00,1065.00,1065.25,1064.75,1065.25,429,723
06/30/2004,14:01,1065.25,1065.50,1064.25,1064.25,971,2111
06/30/2004,14:02,1064.25,1065.50,1064.00,1065.25,3600,1479
06/30/2004,14:03,1065.00,1066.00,1065.00,1065.25,2931,2423
06/30/2004,14:04,1065.25,1065.25,1064.00,1064.25,882,2766
06/30/2004,14:05,1064.50,1065.25,1064.25,1065.25,1457,398
06/30/2004,14:06,1065.00,1065.50,1064.50,1064.50,957,1287
06/30/2004,14:07,1064.50,1064.75,1063.75,1063.75,609,2637
06/30/2004,14:08,1063.75,1064.50,1063.75,1064.25,1407,414
06/30/2004,14:09,1064.25,1064.75,1064.00,1064.00,708,600
06/30/2004,14:10,1064.00,1064.50,1063.75,1064.25,576,1085
06/30/2004,14:11,1064.00,1065.25,1064.00,1064.75,2585,2570
06/30/2004,14:12,1064.75,1065.25,1064.50,1064.75,1591,1094
06/30/2004,14:13,1064.75,1065.00,1064.25,1064.25,557,2089
06/30/2004,14:14,1064.25,1065.00,1064.25,1064.75,1429,725
06/30/2004,14:15,1065.00,1065.75,1064.75,1065.00,2213,890
06/30/2004,14:16,1065.00,1065.25,1064.75,1064.75,407,911
06/30/2004,14:17,1064.75,1065.00,1064.25,1064.50,884,1194
06/30/2004,14:18,1064.50,1065.25,1064.50,1064.50,853,402
06/30/2004,14:19,1064.75,1065.75,1064.75,1065.25,3377,1137
06/30/2004,14:20,1065.50,1065.50,1064.75,1065.50,621,1330
06/30/2004,14:21,1065.25,1065.75,1065.25,1065.50,321,256
06/30/2004,14:22,1065.50,1066.25,1065.25,1065.25,3518,3426
06/30/2004,14:23,1065.25,1065.25,1065.00,1065.25,678,289
06/30/2004,14:24,1065.25,1065.50,1064.75,1065.00,636,659
06/30/2004,14:25,1065.00,1065.25,1064.75,1065.00,1096,2155
06/30/2004,14:26,1064.75,1065.00,1064.50,1064.75,1772,3661
06/30/2004,14:27,1064.75,1065.75,1064.25,1065.50,4309,1700
06/30/2004,14:28,1065.50,1067.00,1065.50,1066.50,6597,2058
06/30/2004,14:29,1066.50,1067.25,1066.50,1067.00,3471,1319
06/30/2004,14:30,1067.00,1068.00,1067.00,1067.50,6204,2227
06/30/2004,14:31,1067.50,1068.00,1067.25,1067.75,2968,1664
06/30/2004,14:32,1067.75,1068.75,1067.75,1068.50,4268,499
06/30/2004,14:33,1068.75,1069.75,1068.50,1069.25,4911,2016
06/30/2004,14:34,1069.50,1070.00,1069.00,1069.00,1749,3581
06/30/2004,14:35,1068.75,1069.25,1068.75,1069.00,1171,1549
06/30/2004,14:36,1069.25,1070.00,1069.00,1069.75,3042,339
06/30/2004,14:37,1069.50,1070.25,1069.25,1069.50,3384,1704
06/30/2004,14:38,1069.50,1069.75,1069.00,1069.50,1430,1864
06/30/2004,14:39,1069.50,1069.50,1069.25,1069.50,606,1052
06/30/2004,14:40,1069.25,1069.50,1069.00,1069.25,638,1103
06/30/2004,14:41,1069.25,1069.50,1069.00,1069.00,296,1692
06/30/2004,14:42,1069.00,1069.25,1068.50,1068.75,1805,3291
06/30/2004,14:43,1068.75,1069.00,1068.75,1069.00,608,1163
06/30/2004,14:44,1068.75,1068.75,1068.25,1068.50,338,1460
06/30/2004,14:45,1068.50,1068.75,1068.25,1068.50,2455,171
06/30/2004,14:46,1068.50,1068.75,1068.25,1068.25,65,2283
06/30/2004,14:47,1068.25,1068.75,1067.75,1068.00,2041,3679
06/30/2004,14:48,1068.00,1068.25,1067.75,1068.25,1939,2717
06/30/2004,14:49,1068.00,1068.50,1068.00,1068.00,904,760
06/30/2004,14:50,1068.00,1068.25,1067.50,1067.75,1176,2614
06/30/2004,14:51,1067.50,1067.75,1067.25,1067.75,818,1484
06/30/2004,14:52,1067.50,1067.75,1067.50,1067.50,1175,2367
06/30/2004,14:53,1067.50,1067.75,1067.00,1067.00,341,2831
06/30/2004,14:54,1067.25,1067.25,1066.75,1067.25,1383,1371
06/30/2004,14:55,1067.25,1067.25,1066.75,1066.75,1046,821
06/30/2004,14:56,1066.75,1067.50,1066.50,1067.25,4827,2285
06/30/2004,14:57,1067.25,1067.50,1067.00,1067.00,1300,2021
06/30/2004,14:58,1067.25,1067.50,1067.00,1067.25,1690,1260
06/30/2004,14:59,1067.25,1067.50,1066.75,1067.00,2671,3060
06/30/2004,15:00,1067.00,1067.00,1066.50,1066.75,3382,4611
06/30/2004,15:01,1066.75,1067.00,1066.25,1066.50,3404,3217
06/30/2004,15:02,1066.50,1066.75,1066.00,1066.50,3122,2787
06/30/2004,15:03,1066.50,1067.25,1066.50,1067.25,4239,2384
06/30/2004,15:04,1067.25,1067.50,1067.00,1067.25,2297,2053
06/30/2004,15:05,1067.25,1067.50,1067.00,1067.25,1799,245
06/30/2004,15:06,1067.50,1067.75,1067.00,1067.25,1609,1321
06/30/2004,15:07,1067.25,1067.75,1067.25,1067.50,729,461
06/30/2004,15:08,1067.75,1068.25,1067.50,1068.25,2653,1284
06/30/2004,15:09,1068.25,1068.25,1067.25,1067.50,1665,2068
06/30/2004,15:10,1067.50,1067.75,1067.00,1067.00,572,2134
06/30/2004,15:11,1067.00,1067.25,1066.25,1066.50,931,2827
06/30/2004,15:12,1066.50,1067.00,1066.50,1066.75,571,637
06/30/2004,15:13,1066.75,1067.50,1066.75,1067.50,2197,535
06/30/2004,15:14,1067.50,1067.50,1067.25,1067.25,570,261
06/30/2004,15:15,1067.25,1067.75,1067.00,1067.00,2124,2355
06/30/2004,15:16,1067.25,1067.25,1067.00,1067.25,57,50
06/30/2004,15:31,1067.25,1067.25,1067.00,1067.25,132,10
06/30/2004,15:32,1067.00,1067.25,1067.00,1067.25,119,4
06/30/2004,15:33,1067.25,1067.25,1067.00,1067.00,89,20
06/30/2004,15:34,1067.25,1067.25,1067.25,1067.25,5,0
06/30/2004,15:35,1067.00,1067.00,1066.75,1066.75,0,197
06/30/2004,15:36,1067.00,1067.00,1066.50,1066.50,72,254
06/30/2004,15:37,1066.50,1067.00,1066.50,1066.50,257,66
06/30/2004,15:38,1066.75,1066.75,1066.50,1066.50,17,91
06/30/2004,15:39,1066.25,1066.25,1066.25,1066.25,0,183
06/30/2004,15:40,1066.50,1066.50,1066.25,1066.25,5,47
06/30/2004,15:41,1066.25,1066.50,1066.25,1066.25,10,128
06/30/2004,15:42,1066.25,1066.50,1066.25,1066.25,11,133
06/30/2004,15:43,1066.25,1066.25,1066.00,1066.00,0,31
06/30/2004,15:44,1066.25,1066.25,1066.25,1066.25,70,0
06/30/2004,15:45,1066.25,1066.50,1066.00,1066.00,88,128
06/30/2004,15:46,1066.25,1066.25,1066.00,1066.00,22,11
06/30/2004,15:47,1066.25,1066.25,1066.00,1066.25,162,2
06/30/2004,15:48,1066.25,1066.25,1066.25,1066.25,38,0
06/30/2004,15:49,1066.00,1066.25,1066.00,1066.25,4,1
06/30/2004,15:50,1066.25,1066.25,1066.25,1066.25,3,0
06/30/2004,15:52,1066.25,1066.25,1066.25,1066.25,1,0
06/30/2004,15:53,1066.25,1066.25,1066.25,1066.25,2,0
06/30/2004,15:54,1066.50,1066.50,1066.50,1066.50,19,0
06/30/2004,15:55,1066.50,1066.50,1066.50,1066.50,17,0
06/30/2004,15:56,1066.50,1066.50,1066.25,1066.50,15,2
06/30/2004,15:57,1066.50,1066.50,1066.25,1066.50,147,4
06/30/2004,15:58,1066.25,1066.50,1066.25,1066.25,27,26
06/30/2004,15:59,1066.50,1066.50,1066.25,1066.25,1,25
06/30/2004,16:00,1066.25,1066.25,1066.25,1066.25,0,169
06/30/2004,17:01,1066.50,1066.50,1066.25,1066.50,3,120
06/30/2004,17:02,1066.50,1066.50,1066.50,1066.50,11,0
06/30/2004,17:03,1066.25,1066.25,1066.25,1066.25,0,50
06/30/2004,17:04,1066.25,1066.25,1066.25,1066.25,0,53
06/30/2004,17:06,1066.50,1066.50,1066.50,1066.50,7,0
06/30/2004,17:07,1066.50,1066.50,1066.50,1066.50,7,0
06/30/2004,17:08,1066.25,1066.25,1066.25,1066.25,0,1
06/30/2004,17:10,1066.50,1066.50,1066.50,1066.50,24,0
06/30/2004,17:14,1066.50,1066.50,1066.50,1066.50,24,0
06/30/2004,17:15,1066.50,1066.50,1066.50,1066.50,1,0
06/30/2004,17:16,1066.25,1066.25,1066.25,1066.25,0,2
06/30/2004,17:18,1066.50,1066.50,1066.50,1066.50,5,0
06/30/2004,17:20,1066.25,1066.25,1066.25,1066.25,0,1
06/30/2004,17:21,1066.50,1066.50,1066.50,1066.50,14,0
06/30/2004,17:22,1066.50,1066.50,1066.50,1066.50,5,0
06/30/2004,17:23,1066.50,1066.50,1066.50,1066.50,1,0
06/30/2004,17:26,1066.25,1066.25,1066.25,1066.25,0,2
06/30/2004,17:27,1066.50,1066.50,1066.50,1066.50,29,0
06/30/2004,17:29,1066.50,1066.50,1066.50,1066.50,1,0
06/30/2004,17:30,1066.50,1066.50,1066.50,1066.50,19,0
06/30/2004,17:31,1066.50,1066.50,1066.50,1066.50,3,0
06/30/2004,17:32,1066.50,1066.50,1066.50,1066.50,1,0
06/30/2004,17:35,1066.50,1066.50,1066.50,1066.50,3,0
06/30/2004,17:37,1066.25,1066.25,1066.25,1066.25,0,2
06/30/2004,17:38,1066.25,1066.25,1066.25,1066.25,0,6
06/30/2004,17:40,1066.25,1066.50,1066.25,1066.25,5,8
06/30/2004,17:43,1066.50,1066.50,1066.50,1066.50,3,0
06/30/2004,17:44,1066.50,1066.75,1066.50,1066.50,51,15
06/30/2004,17:45,1066.50,1066.75,1066.50,1066.75,100,7
06/30/2004,17:46,1066.50,1066.50,1066.50,1066.50,0,1
06/30/2004,17:47,1066.50,1066.50,1066.50,1066.50,0,1
06/30/2004,17:49,1066.75,1066.75,1066.75,1066.75,75,0
06/30/2004,17:51,1066.75,1066.75,1066.75,1066.75,2,0
06/30/2004,17:52,1066.50,1066.50,1066.50,1066.50,0,2
06/30/2004,17:54,1066.50,1066.50,1066.50,1066.50,0,7
06/30/2004,17:56,1066.50,1066.50,1066.50,1066.50,0,2
06/30/2004,17:59,1066.50,1066.50,1066.50,1066.50,0,28
06/30/2004,18:00,1066.50,1066.50,1066.25,1066.50,1,5
06/30/2004,18:02,1066.50,1066.50,1066.50,1066.50,26,0
06/30/2004,18:03,1066.50,1066.50,1066.50,1066.50,6,0
06/30/2004,18:05,1066.75,1066.75,1066.75,1066.75,3,0
06/30/2004,18:06,1066.50,1066.50,1066.50,1066.50,0,2
06/30/2004,18:07,1066.75,1066.75,1066.75,1066.75,5,0
06/30/2004,18:08,1066.50,1066.50,1066.50,1066.50,0,1
06/30/2004,18:09,1066.50,1066.50,1066.50,1066.50,0,1
06/30/2004,18:10,1066.50,1066.50,1066.50,1066.50,0,1
06/30/2004,18:11,1066.50,1066.50,1066.50,1066.50,0,17
06/30/2004,18:12,1066.50,1066.50,1066.50,1066.50,0,1
06/30/2004,18:18,1066.75,1066.75,1066.50,1066.50,1,1
06/30/2004,18:21,1066.50,1066.50,1066.50,1066.50,0,2
06/30/2004,18:26,1066.50,1066.50,1066.50,1066.50,0,1
06/30/2004,18:34,1066.75,1066.75,1066.75,1066.75,1,0
06/30/2004,18:35,1066.75,1066.75,1066.50,1066.50,5,1
06/30/2004,18:37,1066.50,1066.50,1066.50,1066.50,0,1
06/30/2004,18:38,1066.50,1066.50,1066.50,1066.50,0,19
06/30/2004,18:39,1066.50,1066.50,1066.50,1066.50,0,4
06/30/2004,18:42,1066.50,1066.50,1066.50,1066.50,0,2
06/30/2004,18:46,1066.25,1066.50,1066.25,1066.50,5,1
06/30/2004,18:47,1066.50,1066.50,1066.50,1066.50,19,0
06/30/2004,18:48,1066.50,1066.50,1066.50,1066.50,3,0
06/30/2004,18:49,1066.50,1066.50,1066.50,1066.50,1,0
06/30/2004,18:50,1066.50,1066.50,1066.50,1066.50,3,0
06/30/2004,18:51,1066.50,1066.75,1066.50,1066.75,46,0
06/30/2004,18:52,1066.75,1066.75,1066.75,1066.75,1,0
06/30/2004,18:53,1066.25,1066.25,1066.25,1066.25,0,1
06/30/2004,18:55,1066.25,1066.25,1066.25,1066.25,0,5
06/30/2004,18:56,1066.50,1066.50,1066.50,1066.50,16,0
06/30/2004,18:58,1066.50,1066.50,1066.50,1066.50,1,0
06/30/2004,19:03,1066.50,1066.50,1066.50,1066.50,9,0
06/30/2004,19:04,1066.75,1066.75,1066.75,1066.75,50,0
06/30/2004,19:05,1066.75,1066.75,1066.75,1066.75,1,0
06/30/2004,19:06,1066.75,1066.75,1066.75,1066.75,3,0
06/30/2004,19:07,1067.00,1067.00,1066.75,1066.75,16,1
06/30/2004,19:09,1067.00,1067.00,1067.00,1067.00,3,0
06/30/2004,19:11,1066.75,1066.75,1066.75,1066.75,0,2
06/30/2004,19:12,1067.00,1067.00,1066.75,1066.75,50,2
06/30/2004,19:13,1067.00,1067.00,1067.00,1067.00,37,0
06/30/2004,19:15,1067.00,1067.00,1067.00,1067.00,7,0
06/30/2004,19:17,1067.00,1067.00,1067.00,1067.00,1,0
06/30/2004,19:20,1067.25,1067.50,1067.25,1067.25,87,20
06/30/2004,19:22,1067.50,1067.50,1067.50,1067.50,1,0
06/30/2004,19:23,1067.25,1067.25,1067.25,1067.25,0,36
06/30/2004,19:24,1067.25,1067.25,1067.25,1067.25,0,3
06/30/2004,19:25,1067.25,1067.25,1067.25,1067.25,0,4
06/30/2004,19:27,1067.25,1067.50,1067.25,1067.50,97,1
06/30/2004,19:28,1067.50,1067.75,1067.50,1067.75,124,0
06/30/2004,19:29,1067.75,1067.75,1067.75,1067.75,1,0
06/30/2004,19:31,1067.75,1067.75,1067.75,1067.75,30,0
06/30/2004,19:32,1067.75,1067.75,1067.75,1067.75,8,0
06/30/2004,19:33,1068.00,1068.00,1067.75,1067.75,2,9
06/30/2004,19:34,1067.75,1067.75,1067.75,1067.75,0,17
06/30/2004,19:35,1068.00,1068.00,1068.00,1068.00,28,0
06/30/2004,19:36,1068.00,1068.00,1068.00,1068.00,12,0
06/30/2004,19:37,1068.00,1068.25,1068.00,1068.25,77,0
06/30/2004,19:38,1068.25,1069.50,1068.25,1068.75,251,27
06/30/2004,19:39,1068.75,1068.75,1068.50,1068.50,3,12
06/30/2004,19:40,1068.50,1068.50,1068.50,1068.50,0,1
06/30/2004,19:41,1068.50,1068.50,1068.50,1068.50,0,52
06/30/2004,19:42,1068.50,1068.50,1068.50,1068.50,0,2
06/30/2004,19:44,1068.25,1068.50,1068.25,1068.50,7,1
06/30/2004,19:45,1068.50,1068.50,1068.25,1068.25,27,2
06/30/2004,19:47,1068.25,1068.25,1068.25,1068.25,0,1
06/30/2004,19:48,1068.25,1068.25,1068.25,1068.25,0,6
06/30/2004,19:49,1068.25,1068.50,1068.25,1068.50,1,19
06/30/2004,19:51,1068.50,1068.50,1068.50,1068.50,1,0
06/30/2004,19:52,1068.25,1068.25,1068.25,1068.25,0,3
06/30/2004,19:53,1068.25,1068.25,1068.25,1068.25,0,1
06/30/2004,19:54,1068.25,1068.25,1068.25,1068.25,0,22
06/30/2004,19:56,1068.25,1068.25,1068.25,1068.25,0,1
06/30/2004,19:58,1068.25,1068.25,1068.25,1068.25,0,15
06/30/2004,19:59,1068.25,1068.75,1068.25,1068.75,99,26
06/30/2004,20:00,1068.50,1068.75,1068.50,1068.75,55,7
06/30/2004,20:01,1068.50,1068.75,1068.50,1068.75,31,2
06/30/2004,20:02,1068.75,1068.75,1068.75,1068.75,18,0
06/30/2004,20:03,1068.75,1068.75,1068.75,1068.75,1,0
06/30/2004,20:04,1068.75,1069.00,1068.75,1069.00,2,0
06/30/2004,20:05,1069.00,1069.00,1069.00,1069.00,1,0
06/30/2004,20:08,1068.75,1069.00,1068.75,1069.00,1,1
06/30/2004,20:09,1068.75,1069.00,1068.75,1069.00,11,10
06/30/2004,20:10,1069.00,1069.00,1068.75,1068.75,3,7
06/30/2004,20:11,1068.75,1068.75,1068.75,1068.75,0,33
06/30/2004,20:12,1068.50,1068.50,1068.50,1068.50,0,1
06/30/2004,20:15,1068.75,1068.75,1068.50,1068.50,1,1
06/30/2004,20:16,1068.50,1068.50,1068.50,1068.50,0,2
06/30/2004,20:18,1068.50,1068.50,1068.50,1068.50,0,125
06/30/2004,20:20,1068.25,1068.25,1068.25,1068.25,0,3
06/30/2004,20:21,1068.25,1068.25,1068.25,1068.25,0,1
06/30/2004,20:22,1068.50,1068.50,1068.25,1068.25,1,1
06/30/2004,20:23,1068.25,1068.25,1068.00,1068.00,0,29
06/30/2004,20:24,1068.00,1068.00,1068.00,1068.00,0,21
06/30/2004,20:25,1068.00,1068.00,1068.00,1068.00,0,1
06/30/2004,20:26,1068.00,1068.00,1068.00,1068.00,0,1
06/30/2004,20:29,1068.25,1068.25,1068.25,1068.25,1,0
06/30/2004,20:30,1068.00,1068.00,1068.00,1068.00,0,2
06/30/2004,20:31,1068.00,1068.00,1068.00,1068.00,0,3
06/30/2004,20:32,1068.00,1068.00,1068.00,1068.00,0,22
06/30/2004,20:33,1068.25,1068.25,1068.25,1068.25,1,0
06/30/2004,20:34,1068.00,1068.00,1068.00,1068.00,0,1
06/30/2004,20:36,1068.00,1068.00,1068.00,1068.00,0,8
06/30/2004,20:37,1068.00,1068.25,1068.00,1068.25,3,1
06/30/2004,20:38,1068.25,1068.25,1068.25,1068.25,21,0
06/30/2004,20:39,1068.25,1068.25,1068.25,1068.25,1,0
06/30/2004,20:41,1068.25,1068.25,1068.25,1068.25,1,0
06/30/2004,20:42,1068.25,1068.50,1068.25,1068.25,4,2
06/30/2004,20:43,1068.00,1068.00,1068.00,1068.00,0,12
06/30/2004,20:45,1068.25,1068.25,1068.25,1068.25,5,0
06/30/2004,20:48,1068.25,1068.25,1068.25,1068.25,1,0
06/30/2004,20:54,1068.25,1068.25,1068.25,1068.25,1,0
06/30/2004,20:56,1068.00,1068.00,1068.00,1068.00,0,2
06/30/2004,20:57,1068.25,1068.25,1068.25,1068.25,23,0
06/30/2004,20:58,1068.25,1068.25,1068.25,1068.25,3,0
06/30/2004,20:59,1068.25,1068.25,1068.25,1068.25,1,0
06/30/2004,21:01,1068.00,1068.00,1068.00,1068.00,0,3
06/30/2004,21:05,1068.00,1068.00,1068.00,1068.00,0,20
06/30/2004,21:14,1068.00,1068.00,1067.75,1067.75,0,2
06/30/2004,21:15,1067.75,1067.75,1067.75,1067.75,0,4
06/30/2004,21:18,1068.00,1068.00,1067.75,1067.75,2,1
06/30/2004,21:20,1067.75,1067.75,1067.75,1067.75,0,1
06/30/2004,21:22,1067.75,1067.75,1067.75,1067.75,0,45
06/30/2004,21:26,1067.75,1067.75,1067.75,1067.75,0,2
06/30/2004,21:27,1067.75,1067.75,1067.75,1067.75,0,1
06/30/2004,21:29,1067.75,1067.75,1067.75,1067.75,0,15
06/30/2004,21:30,1067.75,1067.75,1067.75,1067.75,0,1
06/30/2004,21:32,1067.75,1067.75,1067.75,1067.75,0,1
06/30/2004,21:33,1067.75,1067.75,1067.75,1067.75,0,4
06/30/2004,21:35,1067.75,1067.75,1067.75,1067.75,0,2
06/30/2004,21:36,1067.50,1067.50,1067.50,1067.50,0,1
06/30/2004,21:44,1067.75,1067.75,1067.75,1067.75,7,0
06/30/2004,21:45,1067.75,1067.75,1067.75,1067.75,13,0
06/30/2004,21:46,1067.75,1067.75,1067.75,1067.75,20,0
06/30/2004,21:47,1067.75,1067.75,1067.75,1067.75,4,0
06/30/2004,21:48,1067.75,1067.75,1067.75,1067.75,2,0
06/30/2004,21:50,1067.75,1067.75,1067.75,1067.75,1,0
06/30/2004,21:51,1068.00,1068.00,1068.00,1068.00,1,0
06/30/2004,21:52,1067.75,1067.75,1067.75,1067.75,0,1
06/30/2004,21:53,1067.75,1067.75,1067.75,1067.75,0,5
06/30/2004,21:56,1067.75,1067.75,1067.75,1067.75,0,3
06/30/2004,21:57,1067.75,1067.75,1067.75,1067.75,0,24
06/30/2004,21:59,1067.75,1067.75,1067.75,1067.75,0,3
06/30/2004,22:01,1067.75,1067.75,1067.75,1067.75,0,16
06/30/2004,22:02,1068.00,1068.00,1067.75,1067.75,4,3
06/30/2004,22:03,1067.75,1067.75,1067.75,1067.75,0,7
06/30/2004,22:04,1067.75,1067.75,1067.75,1067.75,0,3
06/30/2004,22:05,1067.75,1067.75,1067.75,1067.75,0,3
06/30/2004,22:06,1067.75,1067.75,1067.75,1067.75,0,8
06/30/2004,22:08,1067.50,1067.50,1067.50,1067.50,0,1
06/30/2004,22:09,1067.50,1067.50,1067.50,1067.50,0,1
06/30/2004,22:14,1067.50,1067.50,1067.50,1067.50,0,1
06/30/2004,22:15,1067.75,1067.75,1067.75,1067.75,1,0
06/30/2004,22:16,1067.75,1067.75,1067.75,1067.75,2,0
06/30/2004,22:17,1067.75,1067.75,1067.75,1067.75,1,0
06/30/2004,22:21,1067.75,1067.75,1067.75,1067.75,1,0
06/30/2004,22:22,1067.50,1067.75,1067.50,1067.75,1,1
06/30/2004,22:23,1067.75,1067.75,1067.75,1067.75,20,0
06/30/2004,22:25,1067.75,1067.75,1067.75,1067.75,1,0
06/30/2004,22:28,1067.75,1067.75,1067.75,1067.75,2,0
06/30/2004,22:29,1067.75,1067.75,1067.75,1067.75,4,0
06/30/2004,22:30,1067.75,1068.00,1067.75,1068.00,11,0
06/30/2004,22:31,1067.75,1067.75,1067.75,1067.75,0,2
06/30/2004,22:32,1067.75,1067.75,1067.75,1067.75,0,1
06/30/2004,22:33,1067.75,1067.75,1067.75,1067.75,0,2
06/30/2004,22:35,1067.75,1067.75,1067.75,1067.75,0,6
06/30/2004,22:36,1067.75,1067.75,1067.75,1067.75,0,1
06/30/2004,22:37,1067.75,1067.75,1067.75,1067.75,0,2
06/30/2004,22:38,1067.75,1067.75,1067.75,1067.75,0,2
06/30/2004,22:42,1067.75,1067.75,1067.75,1067.75,0,20
06/30/2004,22:44,1067.75,1067.75,1067.75,1067.75,0,12
06/30/2004,22:47,1067.75,1067.75,1067.75,1067.75,0,10
06/30/2004,22:48,1067.75,1067.75,1067.75,1067.75,0,1
06/30/2004,22:49,1067.75,1067.75,1067.75,1067.75,0,11
06/30/2004,22:50,1067.75,1067.75,1067.75,1067.75,0,2
06/30/2004,22:59,1067.75,1067.75,1067.75,1067.75,0,1
06/30/2004,23:12,1067.50,1067.50,1067.50,1067.50,0,151
06/30/2004,23:15,1067.50,1067.50,1067.50,1067.50,0,28
06/30/2004,23:18,1067.50,1067.50,1067.50,1067.50,0,8
06/30/2004,23:19,1067.50,1067.50,1067.50,1067.50,0,2
06/30/2004,23:20,1067.50,1067.50,1067.50,1067.50,0,2
06/30/2004,23:21,1067.25,1067.50,1067.25,1067.50,1,6
06/30/2004,23:22,1067.25,1067.25,1067.25,1067.25,0,2
06/30/2004,23:23,1067.25,1067.25,1067.25,1067.25,0,2
06/30/2004,23:37,1067.25,1067.25,1067.25,1067.25,0,1
06/30/2004,23:38,1067.50,1067.50,1067.50,1067.50,1,0
06/30/2004,23:39,1067.25,1067.25,1067.25,1067.25,0,5
06/30/2004,23:40,1067.25,1067.25,1067.25,1067.25,0,16
06/30/2004,23:42,1067.25,1067.25,1067.25,1067.25,0,18
06/30/2004,23:43,1067.25,1067.25,1067.25,1067.25,0,10
06/30/2004,23:44,1067.25,1067.50,1067.25,1067.50,1,1
06/30/2004,23:45,1067.25,1067.25,1067.25,1067.25,0,1
06/30/2004,23:47,1067.50,1067.50,1067.50,1067.50,2,0
06/30/2004,23:48,1067.50,1067.50,1067.50,1067.50,1,0
06/30/2004,23:49,1067.50,1067.50,1067.50,1067.50,1,0
06/30/2004,23:56,1067.75,1067.75,1067.75,1067.75,5,0
06/30/2004,23:57,1067.75,1067.75,1067.75,1067.75,11,0
07/01/2004,00:00,1067.75,1067.75,1067.75,1067.75,10,0
07/01/2004,00:03,1067.50,1067.50,1067.50,1067.50,0,21
07/01/2004,00:04,1067.50,1067.50,1067.50,1067.50,0,3
07/01/2004,00:08,1067.75,1067.75,1067.75,1067.75,4,0
07/01/2004,00:10,1067.75,1067.75,1067.75,1067.75,2,0
07/01/2004,00:12,1067.75,1067.75,1067.75,1067.75,5,0
07/01/2004,00:13,1067.75,1068.00,1067.75,1068.00,9,0
07/01/2004,00:16,1067.75,1067.75,1067.75,1067.75,0,11
07/01/2004,00:21,1067.75,1067.75,1067.75,1067.75,0,4
07/01/2004,00:22,1067.75,1067.75,1067.75,1067.75,0,2
07/01/2004,00:24,1067.75,1067.75,1067.75,1067.75,0,14
07/01/2004,00:27,1067.75,1067.75,1067.75,1067.75,0,2
07/01/2004,00:30,1067.75,1067.75,1067.75,1067.75,0,1
07/01/2004,00:31,1068.00,1068.00,1068.00,1068.00,1,0
07/01/2004,00:32,1067.75,1068.00,1067.75,1067.75,1,18
07/01/2004,00:33,1067.75,1067.75,1067.75,1067.75,0,8
07/01/2004,00:41,1067.75,1067.75,1067.75,1067.75,0,3
07/01/2004,00:42,1067.75,1067.75,1067.75,1067.75,0,3
07/01/2004,00:44,1067.75,1067.75,1067.75,1067.75,0,1
07/01/2004,00:45,1067.75,1067.75,1067.75,1067.75,0,2
07/01/2004,00:49,1067.75,1067.75,1067.75,1067.75,0,1
07/01/2004,00:51,1067.75,1068.00,1067.75,1067.75,1,8
07/01/2004,00:58,1067.50,1067.50,1067.25,1067.50,9,7
07/01/2004,00:59,1067.50,1067.50,1067.50,1067.50,8,0
07/01/2004,01:00,1067.50,1067.50,1067.50,1067.50,1,0
07/01/2004,01:01,1067.50,1067.50,1067.50,1067.50,1,0
07/01/2004,01:03,1067.50,1067.50,1067.50,1067.50,1,0
07/01/2004,01:04,1067.50,1067.50,1067.25,1067.25,1,1
07/01/2004,01:07,1067.25,1067.25,1067.25,1067.25,0,1
07/01/2004,01:10,1067.50,1067.50,1067.50,1067.50,13,0
07/01/2004,01:11,1067.50,1067.50,1067.50,1067.50,3,0
07/01/2004,01:16,1067.75,1067.75,1067.75,1067.75,14,0
07/01/2004,01:19,1067.75,1067.75,1067.75,1067.75,1,0
07/01/2004,01:20,1067.75,1067.75,1067.75,1067.75,1,0
07/01/2004,01:23,1067.75,1067.75,1067.75,1067.75,2,0
07/01/2004,01:24,1067.75,1067.75,1067.75,1067.75,1,0
07/01/2004,01:29,1068.00,1068.00,1068.00,1068.00,1,0
07/01/2004,01:30,1067.75,1068.00,1067.75,1068.00,1,1
07/01/2004,01:31,1068.00,1068.00,1067.75,1067.75,53,67
07/01/2004,01:32,1067.75,1067.75,1067.75,1067.75,0,47
07/01/2004,01:33,1067.75,1067.75,1067.75,1067.75,0,1
07/01/2004,01:34,1067.75,1067.75,1067.75,1067.75,0,13
07/01/2004,01:36,1068.00,1068.00,1067.75,1067.75,1,6
07/01/2004,01:37,1067.75,1067.75,1067.50,1067.50,0,11
07/01/2004,01:38,1067.50,1067.50,1067.50,1067.50,0,11
07/01/2004,01:39,1067.75,1067.75,1067.75,1067.75,36,0
07/01/2004,01:41,1067.75,1068.00,1067.75,1068.00,65,0
07/01/2004,01:42,1068.00,1068.25,1068.00,1068.00,8,55
07/01/2004,01:43,1068.00,1068.00,1068.00,1068.00,0,8
07/01/2004,01:44,1068.00,1068.00,1068.00,1068.00,0,3
07/01/2004,01:45,1068.00,1068.00,1068.00,1068.00,0,37
07/01/2004,01:46,1068.00,1068.00,1068.00,1068.00,0,26
07/01/2004,01:47,1068.00,1068.00,1067.75,1067.75,0,2
07/01/2004,01:50,1067.75,1067.75,1067.75,1067.75,0,1
07/01/2004,01:51,1068.00,1068.00,1068.00,1068.00,50,0
07/01/2004,01:53,1068.25,1068.25,1068.25,1068.25,4,0
07/01/2004,01:54,1068.00,1068.00,1068.00,1068.00,0,12
07/01/2004,01:57,1068.00,1068.00,1068.00,1068.00,0,20
07/01/2004,01:58,1068.00,1068.00,1068.00,1068.00,0,4
07/01/2004,01:59,1068.00,1068.00,1068.00,1068.00,0,2
07/01/2004,02:00,1068.00,1068.00,1068.00,1068.00,0,15
07/01/2004,02:01,1067.75,1067.75,1067.75,1067.75,0,36
07/01/2004,02:02,1067.75,1068.00,1067.75,1067.75,1,49
07/01/2004,02:03,1067.75,1067.75,1067.50,1067.50,0,37
07/01/2004,02:04,1067.50,1067.50,1067.00,1067.00,4,58
07/01/2004,02:05,1067.25,1067.50,1067.25,1067.50,30,0
07/01/2004,02:06,1067.25,1067.75,1067.25,1067.50,38,40
07/01/2004,02:07,1067.50,1067.50,1067.25,1067.25,5,58
07/01/2004,02:08,1067.00,1067.00,1067.00,1067.00,0,38
07/01/2004,02:09,1067.00,1067.75,1067.00,1067.50,195,47
07/01/2004,02:10,1067.50,1067.50,1067.25,1067.50,57,140
07/01/2004,02:11,1067.75,1067.75,1067.50,1067.75,89,2
07/01/2004,02:12,1067.75,1067.75,1067.50,1067.50,40,1
07/01/2004,02:13,1067.75,1067.75,1067.25,1067.25,83,45
07/01/2004,02:14,1067.25,1067.75,1067.25,1067.75,78,8
07/01/2004,02:15,1067.50,1067.50,1067.25,1067.50,24,27
07/01/2004,02:16,1067.25,1067.25,1067.25,1067.25,0,4
07/01/2004,02:17,1067.25,1067.25,1067.00,1067.25,21,63
07/01/2004,02:18,1067.00,1067.25,1067.00,1067.25,22,1
07/01/2004,02:19,1067.00,1067.00,1067.00,1067.00,0,10
07/01/2004,02:20,1067.00,1067.25,1067.00,1067.25,20,20
07/01/2004,02:21,1067.00,1067.25,1067.00,1067.25,3,4
07/01/2004,02:22,1067.00,1067.00,1067.00,1067.00,0,44
07/01/2004,02:24,1067.25,1067.25,1067.00,1067.00,1,10
07/01/2004,02:25,1067.00,1067.00,1067.00,1067.00,0,10
07/01/2004,02:26,1067.25,1067.25,1067.25,1067.25,1,0
07/01/2004,02:27,1067.00,1067.00,1066.75,1067.00,21,91
07/01/2004,02:28,1067.25,1067.25,1067.25,1067.25,20,0
07/01/2004,02:29,1067.00,1067.00,1067.00,1067.00,0,3
07/01/2004,02:30,1067.25,1067.25,1067.25,1067.25,7,0
07/01/2004,02:31,1067.25,1067.25,1067.00,1067.00,12,15
07/01/2004,02:32,1067.00,1067.00,1067.00,1067.00,0,1
07/01/2004,02:33,1066.75,1066.75,1066.75,1066.75,0,158
07/01/2004,02:34,1066.50,1066.50,1066.50,1066.50,0,74
07/01/2004,02:35,1066.25,1066.50,1066.25,1066.50,59,16
07/01/2004,02:36,1066.50,1066.50,1066.25,1066.25,4,139
07/01/2004,02:37,1066.25,1066.25,1066.25,1066.25,0,81
07/01/2004,02:38,1066.50,1066.50,1066.25,1066.50,32,22
07/01/2004,02:39,1066.50,1066.50,1066.25,1066.25,37,20
07/01/2004,02:40,1066.25,1066.25,1066.25,1066.25,0,3
07/01/2004,02:41,1066.25,1066.25,1066.25,1066.25,0,12
07/01/2004,02:42,1066.25,1066.25,1066.25,1066.25,0,20
07/01/2004,02:43,1066.50,1066.50,1066.50,1066.50,1,0
07/01/2004,02:44,1066.50,1066.50,1066.50,1066.50,16,0
07/01/2004,02:45,1066.25,1066.50,1066.25,1066.50,5,1
07/01/2004,02:47,1066.50,1066.50,1066.25,1066.25,10,5
07/01/2004,02:48,1066.25,1066.50,1066.25,1066.25,1,16
07/01/2004,02:49,1066.25,1066.25,1066.25,1066.25,0,10
07/01/2004,02:50,1066.25,1066.75,1066.25,1066.25,96,54
07/01/2004,02:51,1066.25,1066.50,1066.25,1066.50,22,1
07/01/2004,02:52,1066.50,1066.50,1066.50,1066.50,19,0
07/01/2004,02:53,1066.50,1066.50,1066.50,1066.50,1,0
07/01/2004,02:54,1066.50,1066.50,1066.50,1066.50,36,0
07/01/2004,02:55,1066.50,1066.75,1066.50,1066.50,82,1
07/01/2004,02:56,1066.50,1066.50,1066.50,1066.50,0,31
07/01/2004,02:57,1066.50,1066.50,1066.50,1066.50,0,30
07/01/2004,02:58,1066.50,1066.50,1066.50,1066.50,0,30
07/01/2004,02:59,1066.50,1066.50,1066.50,1066.50,0,6
07/01/2004,03:00,1066.50,1066.50,1066.50,1066.50,0,4
07/01/2004,03:01,1066.25,1066.25,1066.25,1066.25,0,2
07/01/2004,03:02,1066.50,1066.50,1066.50,1066.50,57,0
07/01/2004,03:03,1066.50,1066.50,1066.50,1066.50,19,0
07/01/2004,03:04,1066.50,1066.75,1066.50,1066.75,30,1
07/01/2004,03:05,1066.75,1066.75,1066.50,1066.75,55,1
07/01/2004,03:06,1066.75,1066.75,1066.75,1066.75,11,0
07/01/2004,03:08,1066.75,1066.75,1066.75,1066.75,66,0
07/01/2004,03:10,1066.75,1066.75,1066.75,1066.75,12,0
07/01/2004,03:11,1066.75,1066.75,1066.50,1066.75,6,1
07/01/2004,03:12,1066.75,1066.75,1066.75,1066.75,23,0
07/01/2004,03:13,1066.75,1066.75,1066.75,1066.75,1,0
07/01/2004,03:14,1067.00,1067.00,1067.00,1067.00,83,0
07/01/2004,03:15,1067.00,1067.00,1067.00,1067.00,3,0
07/01/2004,03:16,1067.00,1067.00,1067.00,1067.00,41,0
07/01/2004,03:17,1067.00,1067.00,1066.75,1067.00,11,1
07/01/2004,03:18,1067.00,1067.00,1067.00,1067.00,15,0
07/01/2004,03:19,1066.75,1066.75,1066.75,1066.75,0,25
07/01/2004,03:20,1066.50,1066.50,1066.50,1066.50,0,1
07/01/2004,03:21,1066.50,1066.50,1066.50,1066.50,0,2
07/01/2004,03:24,1066.50,1066.50,1066.50,1066.50,0,36
07/01/2004,03:25,1066.50,1066.50,1066.50,1066.50,0,1
07/01/2004,03:26,1066.25,1066.25,1066.25,1066.25,0,1
07/01/2004,03:27,1066.25,1066.25,1066.25,1066.25,0,1
07/01/2004,03:28,1066.50,1066.50,1066.25,1066.25,18,1
07/01/2004,03:30,1066.50,1066.50,1066.25,1066.25,5,40
07/01/2004,03:31,1066.00,1066.00,1065.75,1065.75,42,434
07/01/2004,03:32,1066.00,1066.00,1066.00,1066.00,47,0
07/01/2004,03:33,1066.00,1066.00,1065.75,1065.75,2,1
07/01/2004,03:34,1066.00,1066.00,1066.00,1066.00,19,0
07/01/2004,03:36,1066.00,1066.00,1066.00,1066.00,25,0
07/01/2004,03:37,1065.75,1066.00,1065.75,1066.00,22,1
07/01/2004,03:41,1066.00,1066.00,1066.00,1066.00,3,0
07/01/2004,03:42,1066.00,1066.00,1066.00,1066.00,15,0
07/01/2004,03:43,1065.75,1065.75,1065.75,1065.75,0,1
07/01/2004,03:45,1066.00,1066.00,1065.75,1065.75,2,1
07/01/2004,03:46,1066.00,1066.00,1066.00,1066.00,6,0
07/01/2004,03:47,1065.75,1065.75,1065.75,1065.75,0,14
07/01/2004,03:49,1065.75,1065.75,1065.75,1065.75,0,78
07/01/2004,03:50,1066.00,1066.00,1066.00,1066.00,7,0
07/01/2004,03:51,1066.00,1066.25,1066.00,1066.00,15,10
07/01/2004,03:52,1066.00,1066.25,1066.00,1066.25,9,35
07/01/2004,03:53,1066.25,1066.25,1066.25,1066.25,18,0
07/01/2004,03:54,1066.25,1066.50,1066.25,1066.50,2,0
07/01/2004,03:55,1066.50,1066.50,1066.50,1066.50,16,0
07/01/2004,03:56,1066.50,1066.50,1066.50,1066.50,43,0
07/01/2004,03:57,1066.75,1066.75,1066.75,1066.75,59,0
07/01/2004,03:58,1066.75,1066.75,1066.75,1066.75,72,0
07/01/2004,03:59,1066.75,1066.75,1066.75,1066.75,61,0
07/01/2004,04:00,1066.75,1067.00,1066.75,1067.00,36,0
07/01/2004,04:01,1066.75,1066.75,1066.75,1066.75,0,3
07/01/2004,04:02,1066.75,1066.75,1066.75,1066.75,0,45
07/01/2004,04:03,1066.75,1066.75,1066.75,1066.75,0,10
07/01/2004,04:04,1066.75,1066.75,1066.75,1066.75,0,96
07/01/2004,04:05,1066.75,1066.75,1066.75,1066.75,0,47
07/01/2004,04:07,1066.75,1066.75,1066.75,1066.75,0,6
07/01/2004,04:08,1066.75,1067.00,1066.75,1067.00,48,69
07/01/2004,04:09,1067.00,1067.25,1067.00,1067.25,88,0
07/01/2004,04:10,1067.50,1067.75,1067.50,1067.50,105,28
07/01/2004,04:11,1067.75,1067.75,1067.50,1067.50,26,63
07/01/2004,04:12,1067.25,1067.50,1067.25,1067.50,39,21
07/01/2004,04:13,1067.75,1067.75,1067.50,1067.50,62,3
07/01/2004,04:14,1067.75,1067.75,1067.75,1067.75,101,0
07/01/2004,04:15,1068.00,1068.00,1068.00,1068.00,67,0
07/01/2004,04:16,1068.00,1068.00,1067.75,1068.00,15,1
07/01/2004,04:17,1068.00,1068.75,1068.00,1068.50,422,13
07/01/2004,04:18,1068.50,1068.75,1068.50,1068.50,29,5
07/01/2004,04:19,1068.75,1069.00,1068.75,1069.00,105,0
07/01/2004,04:20,1069.00,1069.00,1068.75,1068.75,2,2
07/01/2004,04:21,1069.00,1069.00,1068.75,1068.75,2,22
07/01/2004,04:22,1068.75,1068.75,1068.75,1068.75,0,134
07/01/2004,04:23,1068.75,1069.00,1068.75,1069.00,13,80
07/01/2004,04:24,1069.00,1069.00,1069.00,1069.00,5,0
07/01/2004,04:25,1068.75,1068.75,1068.75,1068.75,0,2
07/01/2004,04:26,1069.00,1069.00,1068.75,1068.75,2,26
07/01/2004,04:27,1068.75,1068.75,1068.75,1068.75,0,7
07/01/2004,04:28,1068.75,1068.75,1068.75,1068.75,0,42
07/01/2004,04:29,1068.75,1068.75,1068.75,1068.75,0,1
07/01/2004,04:30,1069.00,1069.00,1069.00,1069.00,22,0
07/01/2004,04:31,1069.00,1069.00,1069.00,1069.00,86,0
07/01/2004,04:32,1069.00,1069.25,1069.00,1069.00,7,23
07/01/2004,04:33,1069.00,1069.00,1068.75,1069.00,30,142
07/01/2004,04:34,1069.25,1069.25,1069.00,1069.00,1,16
07/01/2004,04:36,1069.00,1069.00,1069.00,1069.00,0,2
07/01/2004,04:37,1069.25,1069.25,1069.25,1069.25,3,0
07/01/2004,04:39,1069.25,1069.25,1069.25,1069.25,3,0
07/01/2004,04:40,1069.00,1069.00,1069.00,1069.00,0,9
07/01/2004,04:41,1069.00,1069.00,1069.00,1069.00,0,6
07/01/2004,04:42,1069.00,1069.00,1069.00,1069.00,0,6
07/01/2004,04:43,1069.00,1069.00,1069.00,1069.00,0,5
07/01/2004,04:46,1069.00,1069.00,1069.00,1069.00,0,4
07/01/2004,04:47,1069.00,1069.00,1069.00,1069.00,0,1
07/01/2004,04:48,1069.00,1069.00,1068.75,1068.75,0,139
07/01/2004,04:49,1068.75,1068.75,1068.75,1068.75,0,29
07/01/2004,04:50,1068.75,1068.75,1068.75,1068.75,0,11
07/01/2004,04:51,1068.75,1068.75,1068.75,1068.75,0,1
07/01/2004,04:52,1068.50,1068.50,1068.25,1068.25,0,106
07/01/2004,04:54,1068.25,1068.25,1068.00,1068.00,0,28
07/01/2004,04:55,1068.00,1068.00,1068.00,1068.00,0,2
07/01/2004,04:56,1068.25,1068.25,1068.25,1068.25,2,0
07/01/2004,04:57,1068.25,1068.25,1068.25,1068.25,1,0
07/01/2004,04:58,1068.25,1068.25,1068.25,1068.25,15,0
07/01/2004,05:00,1068.25,1068.25,1068.25,1068.25,1,0
07/01/2004,05:01,1068.25,1068.25,1068.25,1068.25,3,0
07/01/2004,05:02,1068.25,1068.25,1068.25,1068.25,3,0
07/01/2004,05:03,1068.25,1068.25,1068.25,1068.25,1,0
07/01/2004,05:04,1068.25,1068.25,1068.25,1068.25,2,0
07/01/2004,05:05,1068.25,1068.25,1068.00,1068.25,12,1
07/01/2004,05:06,1068.25,1068.25,1068.25,1068.25,8,0
07/01/2004,05:07,1068.00,1068.00,1068.00,1068.00,0,13
07/01/2004,05:08,1068.00,1068.00,1068.00,1068.00,0,1
07/01/2004,05:09,1068.25,1068.50,1068.25,1068.50,31,1
07/01/2004,05:10,1068.50,1068.50,1068.50,1068.50,1,0
07/01/2004,05:11,1068.25,1068.50,1068.25,1068.50,2,5
07/01/2004,05:13,1068.50,1068.50,1068.50,1068.50,31,0
07/01/2004,05:14,1068.50,1068.50,1068.50,1068.50,1,0
07/01/2004,05:15,1068.50,1068.50,1068.25,1068.25,1,1
07/01/2004,05:16,1068.50,1068.50,1068.50,1068.50,23,0
07/01/2004,05:17,1068.50,1068.50,1068.25,1068.25,5,8
07/01/2004,05:18,1068.25,1068.50,1068.25,1068.50,3,1
07/01/2004,05:19,1068.50,1068.50,1068.50,1068.50,7,0
07/01/2004,05:20,1068.50,1068.50,1068.50,1068.50,1,0
07/01/2004,05:21,1068.75,1068.75,1068.75,1068.75,22,0
07/01/2004,05:22,1068.75,1068.75,1068.50,1068.50,14,2
07/01/2004,05:24,1068.75,1068.75,1068.50,1068.50,7,59
07/01/2004,05:25,1068.50,1068.50,1068.50,1068.50,0,7
07/01/2004,05:27,1068.75,1068.75,1068.75,1068.75,40,0
07/01/2004,05:28,1068.75,1068.75,1068.75,1068.75,3,0
07/01/2004,05:30,1068.75,1068.75,1068.75,1068.75,18,0
07/01/2004,05:31,1068.75,1068.75,1068.75,1068.75,4,0
07/01/2004,05:32,1068.75,1068.75,1068.75,1068.75,5,0
07/01/2004,05:33,1068.75,1068.75,1068.75,1068.75,3,0
07/01/2004,05:34,1068.50,1068.75,1068.50,1068.75,4,1
07/01/2004,05:37,1068.50,1068.75,1068.50,1068.75,2,2
07/01/2004,05:38,1068.75,1068.75,1068.75,1068.75,20,0
07/01/2004,05:39,1068.75,1068.75,1068.50,1068.50,32,39
07/01/2004,05:40,1068.50,1068.50,1068.50,1068.50,0,3
07/01/2004,05:41,1068.25,1068.25,1068.25,1068.25,0,3
07/01/2004,05:42,1068.25,1068.25,1068.25,1068.25,0,4
07/01/2004,05:43,1068.25,1068.25,1068.25,1068.25,0,13
07/01/2004,05:44,1068.25,1068.25,1068.25,1068.25,0,15
07/01/2004,05:47,1068.25,1068.25,1068.25,1068.25,0,3
07/01/2004,05:51,1068.50,1068.50,1068.50,1068.50,1,0
07/01/2004,05:53,1068.50,1068.50,1068.50,1068.50,1,0
07/01/2004,05:54,1068.25,1068.25,1068.25,1068.25,0,30
07/01/2004,05:55,1068.25,1068.25,1068.25,1068.25,0,37
07/01/2004,05:56,1068.25,1068.25,1068.00,1068.00,0,3
07/01/2004,05:57,1068.25,1068.25,1068.25,1068.25,2,0
07/01/2004,05:58,1068.25,1068.25,1068.25,1068.25,58,0
07/01/2004,06:00,1068.25,1068.25,1068.25,1068.25,6,0
07/01/2004,06:01,1068.00,1068.00,1068.00,1068.00,0,3
07/01/2004,06:02,1068.00,1068.00,1068.00,1068.00,0,28
07/01/2004,06:03,1068.00,1068.00,1067.75,1068.00,28,52
07/01/2004,06:04,1067.75,1068.00,1067.75,1068.00,28,2
07/01/2004,06:05,1068.00,1068.25,1068.00,1068.00,13,57
07/01/2004,06:06,1068.00,1068.25,1068.00,1068.00,1,6
07/01/2004,06:07,1068.25,1068.25,1068.25,1068.25,13,0
07/01/2004,06:08,1068.25,1068.25,1068.00,1068.00,14,1
07/01/2004,06:09,1068.00,1068.00,1068.00,1068.00,0,1
07/01/2004,06:10,1068.00,1068.00,1068.00,1068.00,0,6
07/01/2004,06:11,1068.25,1068.25,1068.25,1068.25,1,0
07/01/2004,06:12,1068.25,1068.25,1068.25,1068.25,2,0
07/01/2004,06:13,1068.25,1068.25,1068.00,1068.25,4,2
07/01/2004,06:14,1068.25,1068.25,1068.25,1068.25,2,0
07/01/2004,06:15,1068.25,1068.25,1068.25,1068.25,10,0
07/01/2004,06:16,1068.25,1068.25,1068.25,1068.25,2,0
07/01/2004,06:17,1068.00,1068.00,1068.00,1068.00,0,1
07/01/2004,06:18,1068.00,1068.00,1068.00,1068.00,0,2
07/01/2004,06:19,1068.00,1068.00,1068.00,1068.00,0,3
07/01/2004,06:20,1068.00,1068.25,1068.00,1068.00,1,5
07/01/2004,06:21,1068.00,1068.25,1068.00,1068.25,6,7
07/01/2004,06:23,1068.00,1068.00,1068.00,1068.00,0,1
07/01/2004,06:24,1068.00,1068.00,1068.00,1068.00,0,4
07/01/2004,06:25,1068.00,1068.00,1068.00,1068.00,0,2
07/01/2004,06:29,1068.00,1068.00,1068.00,1068.00,0,6
07/01/2004,06:30,1068.00,1068.00,1068.00,1068.00,0,2
07/01/2004,06:31,1067.75,1067.75,1067.75,1067.75,0,9
07/01/2004,06:32,1067.75,1067.75,1067.75,1067.75,0,2
07/01/2004,06:33,1067.75,1068.50,1067.75,1068.25,182,35
07/01/2004,06:34,1068.00,1068.25,1068.00,1068.25,4,7
07/01/2004,06:35,1068.25,1068.25,1068.00,1068.00,1,4
07/01/2004,06:36,1068.00,1068.25,1068.00,1068.25,1,6
07/01/2004,06:37,1068.00,1068.25,1068.00,1068.25,54,2
07/01/2004,06:40,1068.00,1068.00,1068.00,1068.00,0,51
07/01/2004,06:41,1067.75,1067.75,1067.75,1067.75,0,7
07/01/2004,06:42,1067.75,1067.75,1067.75,1067.75,0,1
07/01/2004,06:43,1068.00,1068.25,1067.75,1068.25,15,1
07/01/2004,06:44,1068.00,1068.00,1068.00,1068.00,0,1
07/01/2004,06:46,1068.25,1068.25,1067.75,1067.75,10,14
07/01/2004,06:47,1067.75,1068.00,1067.75,1068.00,1,11
07/01/2004,06:48,1068.00,1068.00,1068.00,1068.00,1,0
07/01/2004,06:49,1068.00,1068.00,1068.00,1068.00,4,0
07/01/2004,06:50,1068.00,1068.00,1067.75,1067.75,2,37
07/01/2004,06:51,1067.50,1067.75,1067.25,1067.25,5,189
07/01/2004,06:52,1067.50,1067.50,1067.00,1067.25,18,29
07/01/2004,06:53,1067.00,1067.25,1067.00,1067.25,4,6
07/01/2004,06:54,1067.25,1067.25,1067.00,1067.00,10,6
07/01/2004,06:55,1067.00,1067.00,1067.00,1067.00,0,2
07/01/2004,06:56,1067.00,1067.00,1067.00,1067.00,0,61
07/01/2004,06:57,1067.00,1067.50,1067.00,1067.00,72,21
07/01/2004,06:58,1067.00,1067.25,1067.00,1067.00,4,50
07/01/2004,06:59,1067.00,1067.25,1067.00,1067.25,1,4
07/01/2004,07:00,1067.25,1067.25,1067.25,1067.25,5,0
07/01/2004,07:01,1067.00,1067.25,1067.00,1067.25,5,24
07/01/2004,07:02,1067.00,1067.25,1066.75,1067.00,15,44
07/01/2004,07:03,1067.00,1067.00,1066.75,1066.75,11,55
07/01/2004,07:04,1066.75,1066.75,1066.75,1066.75,0,1
07/01/2004,07:05,1066.75,1066.75,1066.50,1066.50,7,103
07/01/2004,07:06,1066.50,1066.50,1066.50,1066.50,0,19
07/01/2004,07:07,1066.50,1066.75,1066.50,1066.75,15,7
07/01/2004,07:08,1066.50,1066.50,1066.50,1066.50,0,1
07/01/2004,07:09,1066.50,1066.50,1066.00,1066.25,60,282
07/01/2004,07:10,1066.25,1066.50,1066.00,1066.25,11,7
07/01/2004,07:11,1066.25,1066.50,1066.25,1066.25,37,2
07/01/2004,07:12,1066.50,1066.50,1066.25,1066.25,27,161
07/01/2004,07:13,1066.25,1066.50,1066.00,1066.25,10,95
07/01/2004,07:14,1066.25,1066.25,1066.00,1066.25,104,7
07/01/2004,07:15,1066.25,1066.25,1066.00,1066.25,27,3
07/01/2004,07:16,1066.00,1066.25,1066.00,1066.25,107,6
07/01/2004,07:17,1066.25,1066.75,1066.25,1066.50,165,26
07/01/2004,07:18,1066.50,1066.50,1066.25,1066.50,23,431
07/01/2004,07:19,1066.50,1066.50,1066.25,1066.50,15,1
07/01/2004,07:20,1066.25,1066.25,1065.50,1066.00,268,707
07/01/2004,07:21,1066.00,1066.00,1065.75,1066.00,11,295
07/01/2004,07:22,1065.75,1065.75,1065.75,1065.75,0,33
07/01/2004,07:23,1065.75,1066.00,1065.50,1065.50,11,100
07/01/2004,07:24,1065.50,1066.00,1065.50,1065.75,48,27
07/01/2004,07:25,1065.75,1065.75,1065.75,1065.75,0,52
07/01/2004,07:26,1066.00,1066.25,1066.00,1066.25,54,25
07/01/2004,07:27,1066.00,1066.25,1066.00,1066.00,2,105
07/01/2004,07:28,1065.75,1066.00,1065.75,1066.00,19,217
07/01/2004,07:29,1066.00,1066.25,1065.75,1066.00,84,36
07/01/2004,07:30,1066.00,1066.00,1065.75,1065.75,116,151
07/01/2004,07:31,1065.75,1065.75,1065.75,1065.75,0,158
07/01/2004,07:32,1065.75,1065.75,1065.50,1065.75,22,291
07/01/2004,07:33,1065.75,1066.00,1065.75,1066.00,147,0
07/01/2004,07:34,1066.00,1066.25,1066.00,1066.25,100,0
07/01/2004,07:35,1066.25,1066.25,1066.00,1066.00,35,11
07/01/2004,07:36,1066.00,1066.50,1066.00,1066.25,198,30
07/01/2004,07:37,1066.25,1066.25,1066.00,1066.25,56,15
07/01/2004,07:38,1066.25,1066.25,1066.25,1066.25,118,0
07/01/2004,07:39,1066.25,1066.25,1066.25,1066.25,3,0
07/01/2004,07:40,1066.25,1066.25,1066.25,1066.25,28,0
07/01/2004,07:41,1066.25,1066.25,1066.25,1066.25,86,0
07/01/2004,07:42,1066.00,1066.50,1066.00,1066.25,27,48
07/01/2004,07:43,1066.00,1066.25,1066.00,1066.25,12,2
07/01/2004,07:44,1066.00,1066.25,1066.00,1066.25,27,7
07/01/2004,07:45,1066.25,1066.25,1065.75,1066.25,48,279
07/01/2004,07:46,1066.25,1066.25,1066.25,1066.25,12,0
07/01/2004,07:47,1066.25,1066.25,1066.25,1066.25,51,0
07/01/2004,07:48,1066.25,1066.25,1066.25,1066.25,1,0
07/01/2004,07:49,1066.25,1066.25,1066.25,1066.25,21,0
07/01/2004,07:50,1066.25,1066.25,1066.25,1066.25,59,0
07/01/2004,07:51,1066.25,1066.50,1066.00,1066.25,167,113
07/01/2004,07:52,1066.25,1066.25,1066.00,1066.00,0,21
07/01/2004,07:53,1066.00,1066.00,1066.00,1066.00,0,15
07/01/2004,07:54,1066.00,1066.25,1066.00,1066.25,353,100
07/01/2004,07:55,1066.00,1066.25,1066.00,1066.25,55,1
07/01/2004,07:56,1066.25,1066.25,1066.25,1066.25,26,0
07/01/2004,07:57,1066.25,1066.50,1066.25,1066.25,63,2
07/01/2004,07:58,1066.25,1066.50,1066.25,1066.25,1,36
07/01/2004,07:59,1066.25,1066.25,1066.25,1066.25,0,2
07/01/2004,08:00,1066.50,1066.50,1066.50,1066.50,1,0
07/01/2004,08:01,1066.25,1066.25,1066.25,1066.25,0,7
07/01/2004,08:02,1066.25,1066.25,1066.25,1066.25,0,4
07/01/2004,08:03,1066.50,1067.00,1066.50,1066.75,279,4
07/01/2004,08:04,1067.00,1067.00,1066.75,1067.00,160,48
07/01/2004,08:05,1067.00,1067.00,1066.75,1066.75,119,3
07/01/2004,08:06,1067.00,1067.00,1067.00,1067.00,155,0
07/01/2004,08:07,1067.00,1067.00,1066.75,1066.75,72,204
07/01/2004,08:08,1066.50,1066.75,1066.50,1066.50,1,106
07/01/2004,08:09,1066.50,1066.50,1066.25,1066.50,124,102
07/01/2004,08:10,1066.50,1066.50,1066.25,1066.25,5,50
07/01/2004,08:11,1066.25,1066.50,1066.25,1066.25,12,88
07/01/2004,08:12,1066.50,1066.50,1066.00,1066.25,58,43
07/01/2004,08:13,1066.25,1066.25,1066.25,1066.25,63,0
07/01/2004,08:14,1066.25,1066.50,1066.25,1066.25,27,55
07/01/2004,08:15,1066.50,1066.50,1066.25,1066.25,5,134
07/01/2004,08:16,1066.00,1066.25,1065.75,1066.00,13,204
07/01/2004,08:17,1066.00,1066.25,1065.75,1066.00,30,81
07/01/2004,08:18,1066.00,1066.25,1066.00,1066.00,126,100
07/01/2004,08:19,1066.25,1066.25,1065.75,1066.00,8,57
07/01/2004,08:20,1066.00,1066.00,1066.00,1066.00,211,0
07/01/2004,08:21,1066.00,1066.00,1066.00,1066.00,4,0
07/01/2004,08:22,1066.00,1066.25,1066.00,1066.25,8,0
07/01/2004,08:23,1066.25,1066.25,1066.25,1066.25,16,0
07/01/2004,08:24,1066.00,1066.25,1066.00,1066.00,1,172
07/01/2004,08:25,1066.00,1066.00,1065.75,1066.00,1,64
07/01/2004,08:26,1066.00,1066.00,1065.50,1065.50,87,230
07/01/2004,08:27,1065.50,1065.75,1065.50,1065.75,18,263
07/01/2004,08:28,1065.50,1065.75,1065.50,1065.75,168,102
07/01/2004,08:29,1065.75,1065.75,1065.50,1065.75,63,3
07/01/2004,08:30,1065.75,1065.75,1065.00,1065.25,354,972
07/01/2004,08:31,1065.00,1065.50,1064.75,1065.00,1288,3842
07/01/2004,08:32,1065.00,1065.50,1064.75,1065.50,1917,445
07/01/2004,08:33,1065.50,1065.50,1065.00,1065.50,774,1093
07/01/2004,08:34,1065.50,1065.50,1065.00,1065.25,797,527
07/01/2004,08:35,1065.25,1065.50,1065.00,1065.50,1026,803
07/01/2004,08:36,1065.50,1065.75,1065.25,1065.75,1086,503
07/01/2004,08:37,1065.75,1065.75,1065.50,1065.50,1333,153
07/01/2004,08:38,1065.50,1065.75,1064.75,1065.00,1021,3046
07/01/2004,08:39,1065.00,1065.25,1064.75,1065.25,406,1132
07/01/2004,08:40,1065.25,1065.75,1065.25,1065.75,2076,487
07/01/2004,08:41,1066.00,1066.25,1065.75,1065.75,1240,1014
07/01/2004,08:42,1066.00,1066.00,1065.25,1065.25,844,3974
07/01/2004,08:43,1065.25,1065.50,1065.25,1065.50,1184,632
07/01/2004,08:44,1065.25,1065.50,1064.50,1065.25,972,2241
07/01/2004,08:45,1065.25,1065.75,1065.25,1065.25,634,432
07/01/2004,08:46,1065.50,1065.50,1065.00,1065.00,96,547
07/01/2004,08:47,1065.25,1066.00,1065.00,1066.00,2853,1038
07/01/2004,08:48,1066.00,1066.00,1065.25,1065.50,1107,1123
07/01/2004,08:49,1065.50,1065.50,1064.75,1065.00,423,1463
07/01/2004,08:50,1065.00,1065.50,1065.00,1065.25,1533,398
07/01/2004,08:51,1065.50,1065.75,1065.25,1065.50,909,689
07/01/2004,08:52,1065.25,1065.50,1064.50,1064.50,135,2407
07/01/2004,08:53,1064.50,1064.75,1064.00,1064.00,575,2190
07/01/2004,08:54,1064.25,1064.50,1063.50,1063.75,1649,3851
07/01/2004,08:55,1063.75,1064.00,1063.25,1063.25,624,1910
07/01/2004,08:56,1063.25,1063.50,1063.00,1063.50,1250,2347
07/01/2004,08:57,1063.25,1063.50,1062.75,1063.25,1983,1393
07/01/2004,08:58,1063.00,1063.25,1062.75,1063.25,2011,1444
07/01/2004,08:59,1063.25,1063.50,1063.00,1063.00,1624,611
07/01/2004,09:00,1063.25,1063.75,1062.75,1063.25,1681,1928
07/01/2004,09:01,1063.25,1064.00,1063.00,1063.50,1399,905
07/01/2004,09:02,1063.50,1064.25,1063.25,1064.00,2048,461
07/01/2004,09:03,1064.25,1065.00,1064.00,1064.75,2876,1006
07/01/2004,09:04,1064.75,1065.00,1064.25,1064.50,2027,1597
07/01/2004,09:05,1064.50,1064.75,1064.25,1064.25,1219,586
07/01/2004,09:06,1064.50,1064.75,1064.25,1064.50,539,173
07/01/2004,09:07,1064.75,1064.75,1064.25,1064.50,1310,851
07/01/2004,09:08,1064.50,1064.75,1063.75,1064.25,1346,1606
07/01/2004,09:09,1064.00,1064.25,1063.75,1064.00,216,550
07/01/2004,09:10,1064.00,1064.25,1063.50,1063.50,336,1528
07/01/2004,09:11,1063.50,1063.75,1063.00,1063.25,1380,2628
07/01/2004,09:12,1063.50,1063.50,1063.25,1063.25,2309,80
07/01/2004,09:13,1063.50,1063.50,1062.75,1063.25,1181,1563
07/01/2004,09:14,1063.25,1063.50,1062.75,1063.00,63,590
07/01/2004,09:15,1062.75,1062.75,1062.00,1062.50,1670,4352
07/01/2004,09:16,1062.50,1062.50,1061.50,1061.75,1023,4889
07/01/2004,09:17,1062.00,1062.00,1061.50,1061.50,626,3023
07/01/2004,09:18,1061.75,1061.75,1061.50,1061.50,1084,1721
07/01/2004,09:19,1061.50,1062.00,1061.50,1061.75,2323,852
07/01/2004,09:20,1061.75,1062.00,1061.50,1062.00,1020,357
07/01/2004,09:21,1061.75,1062.25,1061.25,1061.50,1082,3225
07/01/2004,09:22,1061.50,1061.75,1061.25,1061.75,1405,602
07/01/2004,09:23,1061.75,1061.75,1061.50,1061.75,803,513
07/01/2004,09:24,1061.75,1062.00,1061.00,1061.00,550,1723
07/01/2004,09:25,1061.00,1061.25,1060.50,1060.75,723,5751
07/01/2004,09:26,1060.75,1061.25,1060.50,1061.00,2655,1062
07/01/2004,09:27,1060.75,1061.00,1060.50,1060.75,1100,1263
07/01/2004,09:28,1060.75,1061.25,1060.50,1061.25,1534,171
07/01/2004,09:29,1061.00,1061.50,1060.75,1061.50,1167,323
07/01/2004,09:30,1061.25,1061.50,1061.25,1061.25,1752,951
07/01/2004,09:31,1061.25,1061.50,1061.25,1061.50,465,128
07/01/2004,09:32,1061.50,1061.75,1061.25,1061.25,825,580
07/01/2004,09:33,1061.25,1061.75,1061.25,1061.50,340,439
07/01/2004,09:34,1061.25,1061.50,1061.25,1061.50,212,19
07/01/2004,09:35,1061.50,1062.00,1061.50,1061.75,1179,930
07/01/2004,09:36,1061.75,1062.00,1061.50,1062.00,367,467
07/01/2004,09:37,1061.75,1062.00,1061.25,1061.25,418,1213
07/01/2004,09:38,1061.25,1061.50,1061.25,1061.25,37,130
07/01/2004,09:39,1061.25,1061.50,1061.00,1061.25,827,875
07/01/2004,09:40,1061.50,1061.50,1060.75,1060.75,64,1241
07/01/2004,09:41,1061.00,1061.25,1060.75,1061.00,829,558
07/01/2004,09:42,1061.25,1061.25,1060.75,1061.25,290,604
07/01/2004,09:43,1061.25,1061.75,1061.00,1061.75,644,27
07/01/2004,09:44,1061.75,1061.75,1061.25,1061.50,528,654
07/01/2004,09:45,1061.25,1061.50,1061.00,1061.25,74,615
07/01/2004,09:46,1061.25,1061.50,1061.00,1061.25,1399,731
07/01/2004,09:47,1061.25,1061.50,1060.75,1061.00,66,960
07/01/2004,09:48,1060.75,1061.00,1060.50,1060.75,1375,2496
07/01/2004,09:49,1061.00,1061.00,1060.00,1060.25,1128,3163
07/01/2004,09:50,1060.25,1060.50,1060.00,1060.25,372,869
07/01/2004,09:51,1060.25,1060.50,1059.75,1060.25,694,2526
07/01/2004,09:52,1060.25,1060.50,1060.00,1060.50,1582,837
07/01/2004,09:53,1060.50,1060.50,1060.25,1060.50,191,1321
07/01/2004,09:54,1060.50,1060.50,1060.00,1060.00,39,2085
07/01/2004,09:55,1060.25,1060.50,1059.00,1059.25,1292,6578
07/01/2004,09:56,1059.25,1059.50,1058.25,1058.25,2731,5481
07/01/2004,09:57,1058.50,1058.75,1057.50,1058.00,1848,4410
07/01/2004,09:58,1058.25,1058.50,1058.00,1058.50,1924,961
07/01/2004,09:59,1058.50,1058.50,1058.00,1058.25,330,1533
07/01/2004,10:00,1058.00,1058.25,1057.25,1057.50,689,2982
07/01/2004,10:01,1057.50,1057.50,1055.75,1056.00,6159,11296
07/01/2004,10:02,1055.75,1056.00,1053.75,1055.00,5462,8681
07/01/2004,10:03,1055.00,1055.25,1054.75,1055.25,1793,1909
07/01/2004,10:04,1055.25,1055.75,1055.00,1055.75,3361,1054
07/01/2004,10:05,1055.50,1056.00,1055.50,1055.75,1633,1429
07/01/2004,10:06,1055.75,1056.25,1055.50,1056.00,2662,1355
07/01/2004,10:07,1056.00,1056.25,1055.50,1055.75,462,1799
07/01/2004,10:08,1055.75,1055.75,1055.25,1055.50,1529,1190
07/01/2004,10:09,1055.25,1055.50,1054.50,1054.50,1248,5101
07/01/2004,10:10,1054.75,1054.75,1054.25,1054.25,1895,1287
07/01/2004,10:11,1054.25,1054.75,1053.00,1053.25,2402,6077
07/01/2004,10:12,1053.00,1053.25,1051.50,1052.00,5773,8885
07/01/2004,10:13,1052.00,1052.00,1050.75,1051.25,3692,8115
07/01/2004,10:14,1051.25,1052.25,1051.00,1052.00,3054,2175
07/01/2004,10:15,1052.00,1052.50,1051.75,1052.25,2280,2516
07/01/2004,10:16,1052.25,1052.25,1051.50,1052.00,1404,2343
07/01/2004,10:17,1052.00,1052.75,1052.00,1052.75,2449,1160
07/01/2004,10:18,1052.75,1053.25,1052.75,1052.75,4290,2361
07/01/2004,10:19,1053.00,1053.50,1052.50,1053.25,3531,2048
07/01/2004,10:20,1053.25,1053.50,1053.00,1053.00,1140,1509
07/01/2004,10:21,1053.00,1053.25,1052.25,1052.50,1320,3708
07/01/2004,10:22,1052.50,1052.75,1052.00,1052.50,2459,3563
07/01/2004,10:23,1052.50,1052.75,1052.25,1052.75,1121,1283
07/01/2004,10:24,1052.75,1053.25,1052.50,1052.75,4647,1998
07/01/2004,10:25,1052.75,1053.00,1052.25,1052.75,868,2175
07/01/2004,10:26,1052.75,1053.50,1052.50,1053.25,3423,714
07/01/2004,10:27,1053.25,1053.50,1053.00,1053.25,2011,1199
07/01/2004,10:28,1053.50,1053.75,1052.75,1053.25,1202,1673
07/01/2004,10:29,1053.25,1053.75,1053.00,1053.50,1685,676
07/01/2004,10:30,1053.50,1054.25,1053.50,1054.00,1985,753
07/01/2004,10:31,1054.00,1054.25,1053.75,1053.75,810,379
07/01/2004,10:32,1053.75,1054.00,1053.50,1053.50,383,1649
07/01/2004,10:33,1053.50,1053.75,1053.25,1053.25,1275,636
07/01/2004,10:34,1053.25,1053.50,1053.00,1053.00,160,784
07/01/2004,10:35,1053.00,1054.00,1053.00,1053.75,2595,1315
07/01/2004,10:36,1053.75,1054.00,1053.50,1053.75,837,746
07/01/2004,10:37,1053.75,1054.00,1053.50,1053.75,1111,1301
07/01/2004,10:38,1053.75,1054.00,1053.50,1053.50,611,1042
07/01/2004,10:39,1053.50,1053.75,1053.50,1053.50,317,1306
07/01/2004,10:40,1053.75,1054.00,1053.25,1054.00,1353,423
07/01/2004,10:41,1054.00,1054.25,1053.75,1053.75,410,515
07/01/2004,10:42,1053.75,1053.75,1052.50,1052.75,484,3624
07/01/2004,10:43,1052.75,1053.00,1052.50,1052.75,413,1468
07/01/2004,10:44,1052.75,1053.00,1052.50,1052.75,185,836
07/01/2004,10:45,1052.75,1053.00,1052.25,1053.00,1037,1382
07/01/2004,10:46,1053.00,1053.00,1052.25,1052.25,346,2450
07/01/2004,10:47,1052.25,1052.50,1052.00,1052.25,236,749
07/01/2004,10:48,1052.00,1052.75,1052.00,1052.75,581,164
07/01/2004,10:49,1052.75,1052.75,1052.25,1052.50,169,297
07/01/2004,10:50,1052.25,1052.50,1052.00,1052.50,491,1620
07/01/2004,10:51,1052.50,1052.75,1052.50,1052.50,441,286
07/01/2004,10:52,1052.50,1053.00,1052.50,1052.75,1321,905
07/01/2004,10:53,1052.75,1053.00,1052.75,1052.75,505,617
07/01/2004,10:54,1052.75,1053.00,1052.50,1053.00,643,528
07/01/2004,10:55,1053.00,1053.50,1052.50,1052.75,1199,2029
07/01/2004,10:56,1052.75,1053.00,1052.50,1053.00,676,451
07/01/2004,10:57,1053.00,1053.50,1053.00,1053.25,565,139
07/01/2004,10:58,1053.25,1053.25,1053.00,1053.25,88,137
07/01/2004,10:59,1053.25,1053.50,1053.00,1053.50,705,111
07/01/2004,11:00,1053.50,1053.50,1052.50,1052.50,227,2202
07/01/2004,11:01,1052.50,1053.00,1052.25,1053.00,853,2491
07/01/2004,11:02,1053.00,1053.25,1052.25,1052.50,731,1753
07/01/2004,11:03,1052.75,1053.25,1052.75,1053.00,527,216
07/01/2004,11:04,1053.00,1053.00,1052.50,1052.75,93,625
07/01/2004,11:05,1052.75,1052.75,1052.25,1052.50,418,620
07/01/2004,11:06,1052.75,1052.75,1052.50,1052.50,89,514
07/01/2004,11:07,1052.75,1052.75,1052.50,1052.50,368,329
07/01/2004,11:08,1052.50,1052.50,1051.75,1052.00,461,3838
07/01/2004,11:09,1052.00,1052.75,1052.00,1052.00,520,1612
07/01/2004,11:10,1052.00,1052.25,1051.50,1051.50,158,1899
07/01/2004,11:11,1051.50,1051.75,1051.25,1051.75,965,3348
07/01/2004,11:12,1051.75,1051.75,1051.50,1051.75,2143,1588
07/01/2004,11:13,1051.75,1051.75,1051.50,1051.75,173,1124
07/01/2004,11:14,1051.75,1051.75,1051.50,1051.75,61,460
07/01/2004,11:15,1051.75,1052.00,1051.50,1052.00,1016,1213
07/01/2004,11:16,1051.75,1052.00,1051.50,1051.75,895,1116
07/01/2004,11:17,1051.75,1051.75,1051.50,1051.50,378,466
07/01/2004,11:18,1051.50,1051.75,1051.50,1051.75,144,340
07/01/2004,11:19,1051.75,1052.25,1051.50,1052.00,1553,435
07/01/2004,11:20,1052.25,1052.25,1051.75,1052.00,823,993
07/01/2004,11:21,1052.00,1052.25,1051.75,1052.00,131,372
07/01/2004,11:22,1052.00,1052.00,1051.75,1052.00,327,6
07/01/2004,11:23,1052.00,1052.00,1051.75,1052.00,275,82
07/01/2004,11:24,1052.00,1052.00,1051.75,1052.00,221,34
07/01/2004,11:25,1052.00,1052.25,1051.75,1052.25,222,348
07/01/2004,11:26,1052.00,1052.25,1051.75,1052.25,298,381
07/01/2004,11:27,1052.25,1052.25,1052.00,1052.25,323,14
07/01/2004,11:28,1052.25,1052.75,1052.25,1052.75,1011,554
07/01/2004,11:29,1052.75,1052.75,1052.50,1052.75,230,104
07/01/2004,11:30,1052.75,1053.50,1052.50,1053.25,1795,691
07/01/2004,11:31,1053.25,1053.50,1053.00,1053.25,968,1832
07/01/2004,11:32,1053.00,1053.25,1052.50,1052.50,298,2372
07/01/2004,11:33,1052.75,1053.25,1052.50,1053.25,308,1273
07/01/2004,11:34,1053.25,1053.25,1053.00,1053.25,13,151
07/01/2004,11:35,1053.25,1053.50,1053.00,1053.50,496,196
07/01/2004,11:36,1053.25,1053.75,1052.75,1052.75,635,1773
07/01/2004,11:37,1052.75,1053.50,1052.75,1053.50,732,105
07/01/2004,11:38,1053.25,1053.50,1052.75,1053.00,175,937
07/01/2004,11:39,1053.00,1053.50,1053.00,1053.50,1169,333
07/01/2004,11:40,1053.25,1054.00,1053.25,1053.75,1519,406
07/01/2004,11:41,1053.75,1053.75,1053.50,1053.50,1015,635
07/01/2004,11:42,1053.50,1053.50,1053.25,1053.25,38,375
07/01/2004,11:43,1053.25,1053.50,1053.00,1053.25,259,483
07/01/2004,11:44,1053.50,1053.50,1053.25,1053.25,31,148
07/01/2004,11:45,1053.25,1053.50,1053.25,1053.25,542,88
07/01/2004,11:46,1053.50,1053.50,1053.25,1053.50,10,205
07/01/2004,11:47,1053.25,1053.50,1053.25,1053.50,311,15
07/01/2004,11:48,1053.50,1053.50,1053.25,1053.50,66,1
07/01/2004,11:49,1053.50,1053.50,1053.25,1053.50,465,3
07/01/2004,11:50,1053.50,1053.75,1053.50,1053.50,111,474
07/01/2004,11:51,1053.50,1053.75,1053.50,1053.75,27,11
07/01/2004,11:52,1053.75,1054.00,1053.25,1053.75,1427,567
07/01/2004,11:53,1053.75,1054.00,1053.50,1053.75,616,470
07/01/2004,11:54,1053.75,1053.75,1053.50,1053.75,142,24
07/01/2004,11:55,1053.75,1054.00,1053.50,1053.75,262,27
07/01/2004,11:56,1054.00,1054.00,1053.75,1054.00,89,37
07/01/2004,11:57,1053.75,1054.25,1053.75,1054.00,778,481
07/01/2004,11:58,1054.00,1054.00,1053.75,1054.00,246,8
07/01/2004,11:59,1054.00,1054.25,1053.75,1054.00,385,38
07/01/2004,12:00,1054.00,1054.50,1054.00,1054.00,988,860
07/01/2004,12:01,1054.00,1054.50,1053.75,1054.00,1307,303
07/01/2004,12:02,1054.00,1054.25,1054.00,1054.00,94,28
07/01/2004,12:03,1054.00,1054.25,1054.00,1054.00,114,574
07/01/2004,12:04,1053.75,1054.00,1053.25,1053.25,338,3874
07/01/2004,12:05,1053.25,1053.50,1052.50,1052.50,490,2041
07/01/2004,12:06,1052.75,1053.00,1052.50,1052.75,654,1315
07/01/2004,12:07,1052.75,1052.75,1052.25,1052.50,367,1053
07/01/2004,12:08,1052.25,1052.50,1052.00,1052.00,352,2549
07/01/2004,12:09,1052.00,1052.50,1052.00,1052.50,949,662
07/01/2004,12:10,1052.25,1052.50,1052.25,1052.25,710,17
07/01/2004,12:11,1052.50,1052.75,1052.25,1052.50,464,64
07/01/2004,12:12,1052.75,1052.75,1052.50,1052.75,137,98
07/01/2004,12:13,1052.75,1052.75,1052.50,1052.75,187,82
07/01/2004,12:14,1052.75,1052.75,1052.50,1052.50,209,211
07/01/2004,12:15,1052.75,1052.75,1052.50,1052.75,148,169
07/01/2004,12:16,1052.75,1052.75,1052.50,1052.50,207,551
07/01/2004,12:17,1052.50,1052.50,1052.25,1052.25,254,609
07/01/2004,12:18,1052.25,1052.75,1052.25,1052.75,589,372
07/01/2004,12:19,1052.75,1052.75,1052.50,1052.75,62,20
07/01/2004,12:20,1052.75,1052.75,1052.50,1052.50,369,4
07/01/2004,12:21,1052.75,1053.00,1052.50,1053.00,639,142
07/01/2004,12:22,1053.25,1053.25,1052.50,1052.50,58,1050
07/01/2004,12:23,1052.50,1052.75,1051.75,1051.75,245,2533
07/01/2004,12:24,1051.75,1052.00,1051.50,1051.50,56,1302
07/01/2004,12:25,1051.75,1052.00,1051.50,1052.00,876,37
07/01/2004,12:26,1052.00,1052.00,1051.75,1051.75,717,180
07/01/2004,12:27,1052.00,1052.00,1051.50,1051.50,16,807
07/01/2004,12:28,1051.75,1051.75,1051.00,1051.50,917,2950
07/01/2004,12:29,1051.50,1051.50,1051.25,1051.25,65,971
07/01/2004,12:30,1051.50,1052.00,1051.50,1051.75,878,201
07/01/2004,12:31,1051.75,1051.75,1051.50,1051.50,566,25
07/01/2004,12:32,1051.50,1051.75,1051.25,1051.50,162,463
07/01/2004,12:33,1051.75,1052.00,1051.50,1051.75,559,75
07/01/2004,12:34,1052.00,1052.25,1051.75,1052.25,535,19
07/01/2004,12:35,1052.25,1052.50,1052.00,1052.25,376,426
07/01/2004,12:36,1052.50,1053.00,1052.25,1053.00,1437,88
07/01/2004,12:37,1053.00,1053.00,1052.50,1052.50,77,375
07/01/2004,12:38,1052.75,1052.75,1052.50,1052.75,46,17
07/01/2004,12:39,1052.50,1052.75,1052.00,1052.25,18,562
07/01/2004,12:40,1052.25,1052.50,1052.00,1052.00,166,495
07/01/2004,12:41,1052.25,1052.25,1051.75,1052.25,315,438
07/01/2004,12:42,1052.00,1052.25,1052.00,1052.25,18,224
07/01/2004,12:43,1052.25,1052.50,1052.25,1052.50,379,31
07/01/2004,12:44,1052.25,1052.50,1052.00,1052.00,22,438
07/01/2004,12:45,1052.00,1052.25,1051.75,1052.00,43,200
07/01/2004,12:46,1051.75,1052.25,1051.50,1052.00,503,969
07/01/2004,12:47,1052.00,1052.00,1051.50,1051.75,141,382
07/01/2004,12:48,1051.75,1051.75,1051.25,1051.25,139,933
07/01/2004,12:49,1051.25,1051.50,1050.25,1050.75,1501,5234
07/01/2004,12:50,1050.50,1050.50,1049.50,1049.75,1200,4174
07/01/2004,12:51,1049.75,1050.00,1049.25,1049.25,1044,2693
07/01/2004,12:52,1049.25,1049.50,1048.50,1049.00,2096,5387
07/01/2004,12:53,1049.25,1049.25,1048.50,1048.75,2255,3007
07/01/2004,12:54,1048.75,1049.00,1048.00,1048.75,1513,2644
07/01/2004,12:55,1048.75,1049.00,1048.75,1048.75,2433,296
07/01/2004,12:56,1049.00,1049.50,1048.50,1049.50,2351,512
07/01/2004,12:57,1049.50,1049.75,1049.25,1049.75,1856,381
07/01/2004,12:58,1049.75,1050.25,1049.50,1050.25,1258,269
07/01/2004,12:59,1050.25,1050.25,1049.75,1049.75,244,939
07/01/2004,13:00,1050.00,1050.00,1049.75,1050.00,195,59
07/01/2004,13:01,1049.75,1050.00,1049.50,1049.75,325,1151
07/01/2004,13:02,1049.75,1049.75,1049.50,1049.75,784,293
07/01/2004,13:03,1049.50,1050.25,1049.50,1050.25,1450,488
07/01/2004,13:04,1050.25,1051.25,1050.00,1051.00,3929,393
07/01/2004,13:05,1051.25,1051.25,1050.50,1050.75,1202,2998
07/01/2004,13:06,1050.75,1051.00,1050.75,1051.00,306,573
07/01/2004,13:07,1050.75,1051.25,1050.50,1050.50,589,1306
07/01/2004,13:08,1050.75,1050.75,1050.25,1050.50,431,557
07/01/2004,13:09,1050.50,1050.50,1050.25,1050.50,240,96
07/01/2004,13:10,1050.50,1051.25,1050.25,1051.00,1794,499
07/01/2004,13:11,1051.00,1051.25,1050.75,1050.75,371,1141
07/01/2004,13:12,1050.75,1050.75,1050.25,1050.50,280,1057
07/01/2004,13:13,1050.75,1051.00,1050.50,1050.75,795,136
07/01/2004,13:14,1050.75,1051.00,1050.50,1051.00,330,69
07/01/2004,13:15,1051.00,1051.50,1050.75,1051.50,2347,221
07/01/2004,13:16,1051.50,1051.50,1051.25,1051.25,639,185
07/01/2004,13:17,1051.25,1051.50,1051.00,1051.25,14,726
07/01/2004,13:18,1051.00,1051.25,1050.00,1050.25,140,2619
07/01/2004,13:19,1050.50,1050.50,1049.50,1050.25,885,1903
07/01/2004,13:20,1050.25,1050.25,1050.00,1050.25,84,106
07/01/2004,13:21,1050.25,1051.00,1050.00,1050.75,1215,205
07/01/2004,13:22,1050.75,1050.75,1050.50,1050.50,121,174
07/01/2004,13:23,1050.75,1050.75,1050.25,1050.50,587,1020
07/01/2004,13:24,1050.25,1051.00,1050.25,1050.50,759,454
07/01/2004,13:25,1050.50,1050.75,1050.25,1050.25,314,455
07/01/2004,13:26,1050.50,1051.25,1050.50,1051.00,1044,389
07/01/2004,13:27,1051.00,1051.75,1051.00,1051.75,1357,617
07/01/2004,13:28,1051.75,1052.00,1051.50,1052.00,989,93
07/01/2004,13:29,1052.00,1052.25,1051.75,1051.75,742,370
07/01/2004,13:30,1051.75,1052.25,1051.75,1052.25,366,60
07/01/2004,13:31,1052.00,1052.25,1051.50,1051.50,206,1170
07/01/2004,13:32,1051.50,1051.50,1051.25,1051.50,177,1041
07/01/2004,13:33,1051.25,1051.75,1051.25,1051.75,499,188
07/01/2004,13:34,1051.50,1051.75,1050.75,1051.00,211,1225
07/01/2004,13:35,1051.00,1051.00,1050.50,1051.00,1103,473
07/01/2004,13:36,1050.75,1051.00,1050.75,1051.00,220,3
07/01/2004,13:37,1051.00,1051.00,1050.50,1050.75,401,1098
07/01/2004,13:38,1050.75,1051.00,1050.50,1051.00,482,684
07/01/2004,13:39,1051.00,1051.25,1050.00,1050.25,798,2261
07/01/2004,13:40,1050.25,1050.75,1050.25,1050.75,330,391
07/01/2004,13:41,1050.50,1050.50,1050.25,1050.50,378,389
07/01/2004,13:42,1050.50,1050.75,1050.25,1050.50,739,373
07/01/2004,13:43,1050.75,1050.75,1050.25,1050.75,236,253
07/01/2004,13:44,1050.75,1051.50,1050.50,1051.25,1234,153
07/01/2004,13:45,1051.50,1052.25,1051.25,1052.00,2255,141
07/01/2004,13:46,1052.00,1052.25,1051.75,1052.00,1433,504
07/01/2004,13:47,1052.00,1052.25,1051.25,1051.25,112,1676
07/01/2004,13:48,1051.25,1052.25,1051.25,1051.75,1914,517
07/01/2004,13:49,1052.00,1052.00,1051.25,1051.75,726,806
07/01/2004,13:50,1052.00,1052.75,1051.75,1052.50,1283,544
07/01/2004,13:51,1052.75,1053.50,1052.50,1053.25,1805,1018
07/01/2004,13:52,1053.25,1053.50,1052.75,1053.00,833,421
07/01/2004,13:53,1053.00,1053.25,1052.75,1053.25,703,909
07/01/2004,13:54,1053.25,1054.00,1053.00,1053.50,2610,1105
07/01/2004,13:55,1053.75,1053.75,1052.75,1053.25,1883,2488
07/01/2004,13:56,1053.25,1053.75,1053.00,1053.00,191,999
07/01/2004,13:57,1052.75,1053.00,1052.50,1052.75,649,695
07/01/2004,13:58,1052.75,1053.25,1052.75,1053.00,967,328
07/01/2004,13:59,1053.00,1053.25,1052.75,1053.00,249,212
07/01/2004,14:00,1052.75,1053.50,1052.50,1053.25,1243,441
07/01/2004,14:01,1053.00,1053.25,1052.00,1052.00,91,1702
07/01/2004,14:02,1052.00,1053.00,1052.00,1052.75,662,131
07/01/2004,14:03,1052.75,1052.75,1052.50,1052.75,107,80
07/01/2004,14:04,1052.75,1052.75,1052.50,1052.75,587,12
07/01/2004,14:05,1052.75,1052.75,1052.50,1052.75,38,11
07/01/2004,14:06,1052.50,1053.00,1052.50,1052.75,240,37
07/01/2004,14:07,1052.75,1053.25,1052.75,1053.25,620,30
07/01/2004,14:08,1053.25,1054.00,1053.25,1054.00,2496,812
07/01/2004,14:09,1054.00,1054.50,1053.75,1054.25,1656,969
07/01/2004,14:10,1054.50,1054.50,1053.75,1054.00,868,868
07/01/2004,14:11,1053.75,1054.00,1053.25,1053.25,302,1995
07/01/2004,14:12,1053.50,1053.75,1053.25,1053.25,370,774
07/01/2004,14:13,1053.50,1053.75,1053.25,1053.50,560,320
07/01/2004,14:14,1053.50,1053.50,1053.25,1053.25,272,25
07/01/2004,14:15,1053.50,1054.25,1053.50,1054.00,775,134
07/01/2004,14:16,1054.00,1054.25,1053.00,1053.50,616,1570
07/01/2004,14:17,1053.50,1053.50,1053.00,1053.00,274,397
07/01/2004,14:18,1053.25,1053.25,1052.00,1052.00,97,3022
07/01/2004,14:19,1052.00,1052.25,1051.50,1051.50,643,1559
07/01/2004,14:20,1051.75,1052.25,1051.50,1052.25,1358,110
07/01/2004,14:21,1052.25,1052.75,1052.00,1052.00,1031,760
07/01/2004,14:22,1052.00,1052.50,1051.75,1052.25,789,575
07/01/2004,14:23,1052.25,1052.75,1052.00,1052.50,442,320
07/01/2004,14:24,1052.50,1053.00,1052.50,1053.00,865,352
07/01/2004,14:25,1053.00,1053.00,1052.50,1052.75,531,861
07/01/2004,14:26,1052.75,1053.25,1052.75,1053.25,640,304
07/01/2004,14:27,1053.25,1053.25,1052.50,1052.50,188,517
07/01/2004,14:28,1052.75,1053.50,1052.50,1053.00,849,436
07/01/2004,14:29,1052.75,1053.25,1052.75,1053.00,172,56
07/01/2004,14:30,1053.25,1053.25,1052.25,1052.50,413,1109
07/01/2004,14:31,1052.50,1053.25,1052.50,1053.25,596,150
07/01/2004,14:32,1053.00,1053.75,1053.00,1053.50,947,399
07/01/2004,14:33,1053.50,1054.00,1053.50,1053.75,1138,646
07/01/2004,14:34,1053.50,1054.00,1053.00,1053.50,1668,726
07/01/2004,14:35,1053.75,1054.25,1053.50,1054.00,925,464
07/01/2004,14:36,1054.00,1054.50,1053.50,1053.50,1607,1582
07/01/2004,14:37,1053.75,1053.75,1053.00,1053.25,458,1759
07/01/2004,14:38,1053.50,1053.75,1053.25,1053.75,232,4
07/01/2004,14:39,1053.75,1053.75,1053.50,1053.50,44,499
07/01/2004,14:40,1053.25,1054.00,1053.25,1054.00,975,126
07/01/2004,14:41,1054.00,1055.25,1053.75,1055.00,4552,970
07/01/2004,14:42,1055.00,1055.50,1055.00,1055.25,1512,1115
07/01/2004,14:43,1055.00,1055.25,1054.75,1054.75,503,1543
07/01/2004,14:44,1054.75,1055.25,1054.75,1055.00,1043,905
07/01/2004,14:45,1055.25,1055.75,1054.75,1055.50,3233,1288
07/01/2004,14:46,1055.75,1055.75,1055.25,1055.25,2716,887
07/01/2004,14:47,1055.25,1056.25,1055.25,1056.00,2679,715
07/01/2004,14:48,1056.00,1056.25,1055.50,1055.75,1132,1326
07/01/2004,14:49,1055.75,1055.75,1055.25,1055.25,408,1086
07/01/2004,14:50,1055.25,1055.50,1055.00,1055.00,259,1179
07/01/2004,14:51,1055.00,1055.50,1055.00,1055.25,822,782
07/01/2004,14:52,1055.00,1055.25,1054.75,1055.00,493,925
07/01/2004,14:53,1055.00,1055.25,1054.75,1055.00,69,457
07/01/2004,14:54,1055.00,1055.00,1054.50,1054.50,1132,2155
07/01/2004,14:55,1054.50,1054.75,1054.25,1054.25,137,1485
07/01/2004,14:56,1054.25,1054.50,1054.00,1054.25,668,1286
07/01/2004,14:57,1054.25,1054.50,1054.00,1054.25,1063,423
07/01/2004,14:58,1054.25,1054.25,1054.00,1054.00,501,2057
07/01/2004,14:59,1054.00,1054.50,1053.75,1054.50,4181,1844
07/01/2004,15:00,1054.50,1054.75,1054.00,1054.50,2819,2294
07/01/2004,15:01,1054.50,1055.00,1054.25,1054.25,2683,2394
07/01/2004,15:02,1054.50,1054.75,1054.00,1054.25,1711,1460
07/01/2004,15:03,1054.25,1054.50,1053.75,1054.00,802,1071
07/01/2004,15:04,1054.25,1054.25,1053.50,1054.25,462,1418
07/01/2004,15:05,1054.25,1054.75,1054.00,1054.50,2146,262
07/01/2004,15:06,1054.50,1054.75,1054.25,1054.50,547,826
07/01/2004,15:07,1054.50,1054.50,1053.75,1054.25,122,2024
07/01/2004,15:08,1054.25,1054.25,1054.00,1054.00,295,569
07/01/2004,15:09,1054.25,1054.25,1053.50,1053.50,13,1704
07/01/2004,15:10,1053.50,1053.75,1053.25,1053.50,235,1111
07/01/2004,15:11,1053.50,1053.50,1053.00,1053.25,282,1138
07/01/2004,15:12,1053.00,1053.25,1052.25,1052.25,789,1866
07/01/2004,15:13,1052.25,1052.75,1051.75,1052.50,652,1056
07/01/2004,15:14,1052.75,1053.00,1052.00,1052.25,1560,1396
07/01/2004,15:15,1052.25,1052.25,1051.25,1051.75,1819,2860
07/01/2004,15:16,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,15:31,1052.25,1052.25,1051.75,1052.00,111,66
07/01/2004,15:32,1052.00,1052.25,1052.00,1052.25,23,12
07/01/2004,15:33,1052.25,1052.25,1052.25,1052.25,72,0
07/01/2004,15:35,1052.25,1052.50,1052.25,1052.50,28,0
07/01/2004,15:36,1052.25,1052.25,1052.25,1052.25,0,52
07/01/2004,15:37,1052.50,1052.50,1052.25,1052.25,4,52
07/01/2004,15:38,1052.25,1052.50,1052.25,1052.25,5,7
07/01/2004,15:39,1052.25,1052.25,1052.00,1052.25,5,155
07/01/2004,15:40,1052.25,1052.25,1052.00,1052.00,5,103
07/01/2004,15:41,1052.00,1052.25,1052.00,1052.25,1,21
07/01/2004,15:42,1052.25,1052.25,1052.00,1052.00,2,5
07/01/2004,15:43,1052.25,1052.25,1052.25,1052.25,114,0
07/01/2004,15:44,1052.25,1052.50,1052.25,1052.50,42,0
07/01/2004,15:45,1052.25,1052.75,1052.25,1052.50,233,11
07/01/2004,15:47,1052.50,1052.75,1052.50,1052.50,86,56
07/01/2004,15:48,1052.75,1053.00,1052.75,1053.00,143,0
07/01/2004,15:49,1053.00,1053.25,1052.75,1052.75,4,99
07/01/2004,15:50,1052.75,1052.75,1052.75,1052.75,0,39
07/01/2004,15:52,1052.75,1052.75,1052.75,1052.75,0,6
07/01/2004,15:53,1052.50,1052.50,1052.50,1052.50,0,102
07/01/2004,15:55,1052.50,1052.50,1052.50,1052.50,0,14
07/01/2004,15:56,1052.50,1052.75,1052.50,1052.75,1,73
07/01/2004,15:57,1052.50,1052.50,1052.50,1052.50,0,31
07/01/2004,15:58,1052.50,1052.50,1052.25,1052.50,10,26
07/01/2004,15:59,1052.50,1052.50,1052.50,1052.50,5,0
07/01/2004,16:00,1052.50,1052.50,1052.25,1052.25,35,51
07/01/2004,17:01,1052.25,1052.25,1052.00,1052.00,5,4
07/01/2004,17:02,1052.00,1052.00,1052.00,1052.00,0,16
07/01/2004,17:03,1052.25,1052.25,1052.25,1052.25,10,0
07/01/2004,17:04,1052.00,1052.00,1052.00,1052.00,0,156
07/01/2004,17:05,1052.00,1052.00,1052.00,1052.00,0,8
07/01/2004,17:06,1052.00,1052.00,1052.00,1052.00,0,2
07/01/2004,17:08,1052.00,1052.00,1052.00,1052.00,0,6
07/01/2004,17:09,1052.00,1052.25,1051.75,1051.75,7,64
07/01/2004,17:11,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,17:14,1052.00,1052.00,1052.00,1052.00,29,0
07/01/2004,17:15,1052.00,1052.00,1052.00,1052.00,9,0
07/01/2004,17:16,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,17:17,1052.00,1052.00,1051.75,1052.00,4,2
07/01/2004,17:18,1052.00,1052.00,1052.00,1052.00,44,0
07/01/2004,17:19,1052.00,1052.00,1052.00,1052.00,5,0
07/01/2004,17:20,1052.00,1052.00,1052.00,1052.00,6,0
07/01/2004,17:21,1052.00,1052.00,1051.75,1051.75,2,1
07/01/2004,17:22,1051.75,1052.00,1051.75,1052.00,43,22
07/01/2004,17:23,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,17:26,1052.00,1052.00,1052.00,1052.00,3,0
07/01/2004,17:27,1052.00,1052.00,1052.00,1052.00,7,0
07/01/2004,17:28,1052.00,1052.25,1052.00,1052.25,10,0
07/01/2004,17:29,1052.00,1052.00,1052.00,1052.00,0,1
07/01/2004,17:32,1052.00,1052.00,1052.00,1052.00,0,1
07/01/2004,17:33,1052.00,1052.00,1052.00,1052.00,0,2
07/01/2004,17:35,1052.00,1052.00,1052.00,1052.00,0,3
07/01/2004,17:36,1052.00,1052.00,1052.00,1052.00,0,1
07/01/2004,17:39,1052.00,1052.00,1052.00,1052.00,0,2
07/01/2004,17:40,1052.00,1052.00,1052.00,1052.00,0,22
07/01/2004,17:41,1052.00,1052.00,1052.00,1052.00,0,3
07/01/2004,17:42,1052.00,1052.00,1052.00,1052.00,0,2
07/01/2004,17:43,1052.00,1052.00,1051.75,1052.00,4,2
07/01/2004,17:44,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,17:46,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,17:47,1052.00,1052.00,1052.00,1052.00,4,0
07/01/2004,17:48,1052.00,1052.00,1052.00,1052.00,4,0
07/01/2004,17:49,1052.00,1052.00,1052.00,1052.00,3,0
07/01/2004,17:50,1052.00,1052.00,1052.00,1052.00,4,0
07/01/2004,17:51,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,17:53,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,17:54,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,17:56,1051.75,1051.75,1051.75,1051.75,0,3
07/01/2004,17:57,1051.75,1052.00,1051.75,1052.00,1,2
07/01/2004,17:58,1051.75,1051.75,1051.75,1051.75,0,9
07/01/2004,18:01,1051.75,1051.75,1051.75,1051.75,0,1
07/01/2004,18:02,1052.00,1052.00,1052.00,1052.00,10,0
07/01/2004,18:03,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,18:06,1052.00,1052.00,1051.75,1051.75,2,5
07/01/2004,18:08,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,18:10,1051.75,1051.75,1051.75,1051.75,0,2
07/01/2004,18:13,1052.00,1052.00,1052.00,1052.00,50,0
07/01/2004,18:18,1052.00,1052.00,1052.00,1052.00,60,0
07/01/2004,18:19,1052.00,1052.00,1052.00,1052.00,1,0
07/01/2004,18:20,1052.25,1052.25,1052.25,1052.25,1,0
07/01/2004,18:21,1052.00,1052.25,1052.00,1052.25,5,4
07/01/2004,18:23,1052.25,1052.25,1052.25,1052.25,16,0
07/01/2004,18:24,1052.25,1052.25,1052.25,1052.25,6,0
07/01/2004,18:25,1052.25,1052.25,1052.25,1052.25,3,0
07/01/2004,18:26,1052.25,1052.25,1052.25,1052.25,1,0
07/01/2004,18:27,1052.25,1052.25,1052.25,1052.25,24,0
07/01/2004,18:28,1052.25,1052.25,1052.25,1052.25,1,0
07/01/2004,18:30,1052.25,1052.50,1052.25,1052.50,11,0
07/01/2004,18:32,1052.25,1052.25,1052.25,1052.25,0,2
07/01/2004,18:33,1052.25,1052.25,1052.25,1052.25,0,1
07/01/2004,18:34,1052.25,1052.25,1052.25,1052.25,0,2
07/01/2004,18:35,1052.25,1052.25,1052.25,1052.25,0,2
07/01/2004,18:36,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,18:37,1052.50,1052.50,1052.50,1052.50,2,0
07/01/2004,18:38,1052.25,1052.25,1052.25,1052.25,0,5
07/01/2004,18:39,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,18:46,1052.25,1052.25,1052.25,1052.25,0,5
07/01/2004,18:48,1052.50,1052.50,1052.50,1052.50,2,0
07/01/2004,18:49,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,18:52,1052.50,1052.50,1052.25,1052.25,2,1
07/01/2004,18:53,1052.25,1052.25,1052.25,1052.25,0,2
07/01/2004,18:57,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,18:59,1052.50,1052.50,1052.50,1052.50,5,0
07/01/2004,19:00,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,19:02,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,19:03,1052.50,1052.50,1052.50,1052.50,6,0
07/01/2004,19:08,1052.50,1052.50,1052.50,1052.50,4,0
07/01/2004,19:10,1052.50,1052.50,1052.50,1052.50,4,0
07/01/2004,19:12,1052.25,1052.50,1052.25,1052.50,1,5
07/01/2004,19:18,1052.25,1052.25,1052.25,1052.25,0,4
07/01/2004,19:19,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,19:30,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,19:32,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,19:33,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,19:35,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,19:38,1052.50,1052.50,1052.50,1052.50,3,0
07/01/2004,19:45,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,19:46,1052.25,1052.25,1052.25,1052.25,0,26
07/01/2004,19:48,1052.25,1052.25,1052.25,1052.25,0,23
07/01/2004,19:50,1052.25,1052.25,1052.25,1052.25,0,1
07/01/2004,19:51,1052.00,1052.25,1052.00,1052.25,2,2
07/01/2004,19:53,1052.25,1052.25,1052.25,1052.25,2,0
07/01/2004,19:56,1052.50,1052.50,1052.50,1052.50,20,0
07/01/2004,19:57,1052.25,1052.25,1052.25,1052.25,0,1
07/01/2004,19:59,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,20:00,1052.25,1052.25,1052.25,1052.25,0,1
07/01/2004,20:01,1052.25,1052.25,1052.25,1052.25,0,2
07/01/2004,20:04,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,20:10,1052.25,1052.25,1052.25,1052.25,0,15
07/01/2004,20:12,1052.50,1052.50,1052.50,1052.50,1,0
07/01/2004,20:13,1052.25,1052.25,1052.25,1052.25,0,5
07/01/2004,20:15,1052.25,1052.25,1052.25,1052.25,0,6
07/01/2004,20:18,1052.25,1052.25,1052.25,1052.25,0,1
07/01/2004,20:27,1052.00,1052.25,1052.00,1052.25,1,445
07/01/2004,20:35,1052.25,1052.25,1052.25,1052.25,11,0
07/01/2004,20:36,1052.25,1052.25,1052.25,1052.25,1,0
07/01/2004,20:42,1052.25,1052.25,1052.25,1052.25,11,0
07/01/2004,20:43,1052.25,1052.25,1052.25,1052.25,12,0
07/01/2004,20:50,1052.00,1052.00,1052.00,1052.00,0,6
07/01/2004,20:52,1052.25,1052.25,1052.25,1052.25,1,0
07/01/2004,20:53,1052.25,1052.25,1052.25,1052.25,5,0
07/01/2004,20:55,1052.00,1052.00,1052.00,1052.00,0,1
07/01/2004,20:56,1052.00,1052.00,1052.00,1052.00,0,1
07/01/2004,21:00,1052.25,1052.25,1052.25,1052.25,48,0
07/01/2004,21:01,1052.50,1052.50,1052.50,1052.50,12,0
07/01/2004,21:02,1052.50,1052.50,1052.50,1052.50,20,0
07/01/2004,21:03,1052.50,1052.50,1052.00,1052.00,22,3
07/01/2004,21:05,1052.25,1052.50,1052.25,1052.50,2,0
07/01/2004,21:06,1052.25,1052.25,1052.25,1052.25,0,1
07/01/2004,21:10,1052.25,1052.25,1052.25,1052.25,0,1
07/01/2004,21:14,1052.25,1052.25,1052.25,1052.25,0,2
07/01/2004,21:16,1052.50,1052.75,1052.25,1052.50,255,30
07/01/2004,21:17,1052.50,1053.00,1052.50,1053.00,180,28
07/01/2004,21:18,1053.00,1053.00,1053.00,1053.00,8,0
07/01/2004,21:19,1053.00,1053.00,1053.00,1053.00,4,0
07/01/2004,21:20,1053.00,1053.00,1053.00,1053.00,5,0
07/01/2004,21:21,1053.25,1053.25,1053.00,1053.00,14,3
07/01/2004,21:22,1053.00,1053.00,1053.00,1053.00,0,1
07/01/2004,21:23,1053.00,1053.00,1053.00,1053.00,0,1
07/01/2004,21:24,1053.25,1053.25,1053.00,1053.25,19,1
07/01/2004,21:25,1053.25,1053.25,1053.25,1053.25,70,0
07/01/2004,21:27,1053.50,1053.50,1053.50,1053.50,3,0
07/01/2004,21:29,1053.25,1053.25,1053.25,1053.25,0,3
07/01/2004,21:30,1053.25,1053.25,1053.25,1053.25,0,34
07/01/2004,21:32,1053.25,1053.25,1053.25,1053.25,0,10
07/01/2004,21:41,1053.25,1053.25,1053.00,1053.00,0,2
07/01/2004,21:43,1053.00,1053.00,1053.00,1053.00,0,2
07/01/2004,21:44,1053.00,1053.00,1053.00,1053.00,0,1
07/01/2004,21:47,1053.00,1053.00,1053.00,1053.00,0,1
07/01/2004,21:48,1053.00,1053.00,1053.00,1053.00,0,1
07/01/2004,21:50,1053.00,1053.00,1053.00,1053.00,0,2
07/01/2004,21:52,1053.00,1053.00,1053.00,1053.00,0,1
07/01/2004,21:53,1053.00,1053.00,1053.00,1053.00,0,19
07/01/2004,21:54,1053.00,1053.00,1053.00,1053.00,0,5
07/01/2004,21:55,1053.00,1053.00,1053.00,1053.00,0,1
07/01/2004,21:58,1053.00,1053.00,1053.00,1053.00,0,3
07/01/2004,21:59,1053.00,1053.00,1053.00,1053.00,0,1
07/01/2004,22:01,1053.00,1053.00,1053.00,1053.00,0,3
07/01/2004,22:02,1052.75,1052.75,1052.75,1052.75,0,2
07/01/2004,22:03,1053.00,1053.25,1053.00,1053.25,15,0
07/01/2004,22:04,1053.25,1053.25,1053.25,1053.25,6,0
07/01/2004,22:10,1053.00,1053.00,1053.00,1053.00,0,9
07/01/2004,22:11,1053.00,1053.00,1053.00,1053.00,0,18
07/01/2004,22:12,1053.00,1053.00,1052.75,1052.75,0,36
07/01/2004,22:15,1053.00,1053.00,1053.00,1053.00,1,0
07/01/2004,22:16,1053.00,1053.00,1053.00,1053.00,7,0
07/01/2004,22:20,1053.00,1053.00,1053.00,1053.00,1,0
07/01/2004,22:22,1053.00,1053.00,1053.00,1053.00,1,0
07/01/2004,22:23,1053.00,1053.00,1053.00,1053.00,1,0
07/01/2004,22:24,1053.00,1053.00,1053.00,1053.00,3,0
07/01/2004,22:27,1053.00,1053.00,1053.00,1053.00,1,0
07/01/2004,22:33,1053.00,1053.00,1053.00,1053.00,1,0
07/01/2004,22:34,1053.00,1053.00,1053.00,1053.00,8,0
07/01/2004,22:38,1053.00,1053.00,1053.00,1053.00,1,0
07/01/2004,22:39,1053.00,1053.00,1053.00,1053.00,2,0
07/01/2004,22:40,1053.00,1053.00,1053.00,1053.00,11,0
07/01/2004,22:41,1053.00,1053.00,1053.00,1053.00,2,0
07/01/2004,22:42,1053.00,1053.00,1053.00,1053.00,9,0
07/01/2004,22:43,1053.00,1053.00,1053.00,1053.00,1,0
07/01/2004,22:44,1052.75,1052.75,1052.75,1052.75,0,1
07/01/2004,22:46,1053.00,1053.25,1053.00,1053.25,17,0
07/01/2004,22:48,1053.25,1053.25,1053.25,1053.25,1,0
07/01/2004,22:51,1053.25,1053.25,1053.25,1053.25,1,0
07/01/2004,23:07,1053.00,1053.00,1053.00,1053.00,0,1
07/01/2004,23:08,1053.00,1053.00,1053.00,1053.00,0,1
07/01/2004,23:11,1053.25,1053.25,1053.25,1053.25,1,0
07/01/2004,23:12,1053.25,1053.25,1053.25,1053.25,1,0
07/01/2004,23:13,1053.00,1053.00,1053.00,1053.00,0,2
07/01/2004,23:23,1053.25,1053.25,1053.25,1053.25,1,0
07/01/2004,23:33,1053.25,1053.25,1053.25,1053.25,10,0
07/01/2004,23:34,1053.00,1053.00,1053.00,1053.00,0,35
07/01/2004,23:35,1053.00,1053.00,1053.00,1053.00,0,12
07/01/2004,23:36,1053.00,1053.00,1053.00,1053.00,0,3
07/01/2004,23:37,1052.75,1052.75,1052.75,1052.75,0,120
07/01/2004,23:38,1052.75,1052.75,1052.50,1052.50,0,145
07/01/2004,23:43,1052.75,1052.75,1052.75,1052.75,3,0
07/01/2004,23:44,1052.75,1052.75,1052.75,1052.75,1,0
07/01/2004,23:49,1053.00,1053.00,1052.75,1052.75,2,4
07/01/2004,23:51,1052.75,1052.75,1052.75,1052.75,0,8
07/01/2004,23:58,1052.75,1052.75,1052.75,1052.75,0,4
07/02/2004,00:04,1052.75,1052.75,1052.75,1052.75,0,1
07/02/2004,00:08,1052.50,1052.50,1052.50,1052.50,0,1
07/02/2004,00:15,1052.50,1052.50,1052.50,1052.50,0,1
07/02/2004,00:16,1052.50,1052.50,1052.50,1052.50,0,6
07/02/2004,00:17,1052.50,1052.50,1052.50,1052.50,0,5
07/02/2004,00:19,1052.75,1052.75,1052.50,1052.75,22,1
07/02/2004,00:21,1052.75,1052.75,1052.50,1052.50,3,5
07/02/2004,00:29,1052.50,1052.50,1052.50,1052.50,0,4
07/02/2004,00:39,1052.50,1052.50,1052.50,1052.50,0,35
07/02/2004,00:52,1052.75,1052.75,1052.75,1052.75,27,0
07/02/2004,00:53,1052.75,1052.75,1052.75,1052.75,2,0
07/02/2004,00:54,1052.75,1052.75,1052.75,1052.75,2,0
07/02/2004,00:55,1052.75,1052.75,1052.75,1052.75,1,0
07/02/2004,01:01,1052.75,1052.75,1052.75,1052.75,5,0
07/02/2004,01:02,1052.50,1052.50,1052.50,1052.50,0,1
07/02/2004,01:03,1052.50,1052.75,1052.50,1052.75,6,50
07/02/2004,01:04,1052.50,1052.75,1052.50,1052.75,1,215
07/02/2004,01:06,1052.50,1052.50,1052.50,1052.50,0,1
07/02/2004,01:07,1052.75,1052.75,1052.75,1052.75,3,0
07/02/2004,01:09,1052.75,1052.75,1052.75,1052.75,10,0
07/02/2004,01:14,1053.00,1053.00,1052.75,1052.75,1,10
07/02/2004,01:16,1053.00,1053.00,1052.75,1052.75,2,5
07/02/2004,01:17,1052.75,1052.75,1052.75,1052.75,0,5
07/02/2004,01:18,1052.75,1052.75,1052.75,1052.75,0,3
07/02/2004,01:19,1052.75,1052.75,1052.50,1052.50,0,6
07/02/2004,01:21,1052.50,1052.50,1052.50,1052.50,0,4
07/02/2004,01:22,1052.50,1052.50,1052.50,1052.50,0,75
07/02/2004,01:24,1052.75,1053.00,1052.75,1053.00,2,0
07/02/2004,01:26,1052.75,1052.75,1052.75,1052.75,0,1
07/02/2004,01:30,1052.75,1052.75,1052.75,1052.75,0,1
07/02/2004,01:31,1052.75,1052.75,1052.75,1052.75,0,1
07/02/2004,01:32,1052.75,1052.75,1052.75,1052.75,0,5
07/02/2004,01:34,1052.75,1052.75,1052.75,1052.75,0,4
07/02/2004,01:39,1053.00,1053.00,1053.00,1053.00,41,0
07/02/2004,01:40,1053.00,1053.00,1053.00,1053.00,25,0
07/02/2004,01:42,1053.00,1053.00,1053.00,1053.00,5,0
07/02/2004,01:43,1053.00,1053.00,1053.00,1053.00,1,0
07/02/2004,01:45,1053.00,1053.00,1053.00,1053.00,1,0
07/02/2004,01:47,1053.25,1053.25,1053.25,1053.25,20,0
07/02/2004,01:48,1053.25,1053.25,1053.00,1053.00,3,35
07/02/2004,01:49,1053.00,1053.00,1053.00,1053.00,0,2
07/02/2004,01:52,1053.00,1053.00,1053.00,1053.00,0,2
07/02/2004,01:54,1053.00,1053.00,1053.00,1053.00,0,3
07/02/2004,01:55,1052.75,1052.75,1052.75,1052.75,0,3
07/02/2004,01:56,1053.00,1053.00,1053.00,1053.00,3,0
07/02/2004,01:57,1053.00,1053.00,1053.00,1053.00,64,0
07/02/2004,01:58,1053.00,1053.00,1053.00,1053.00,1,0
07/02/2004,01:59,1053.25,1053.25,1053.25,1053.25,2,0
07/02/2004,02:00,1053.00,1053.25,1053.00,1053.25,1,1
07/02/2004,02:01,1053.25,1053.25,1053.00,1053.00,3,61
07/02/2004,02:02,1053.00,1053.00,1053.00,1053.00,0,6
07/02/2004,02:03,1053.00,1053.00,1052.75,1052.75,18,31
07/02/2004,02:04,1052.75,1053.00,1052.75,1053.00,10,17
07/02/2004,02:05,1053.00,1053.00,1053.00,1053.00,39,0
07/02/2004,02:06,1053.00,1053.00,1052.75,1052.75,5,65
07/02/2004,02:07,1052.75,1053.00,1052.75,1053.00,2,59
07/02/2004,02:08,1053.00,1053.00,1052.75,1053.00,22,9
07/02/2004,02:09,1053.00,1053.25,1053.00,1053.25,28,0
07/02/2004,02:10,1053.25,1053.25,1053.25,1053.25,10,0
07/02/2004,02:11,1053.25,1053.25,1053.25,1053.25,3,0
07/02/2004,02:13,1053.00,1053.00,1053.00,1053.00,0,11
07/02/2004,02:14,1053.00,1053.00,1053.00,1053.00,0,12
07/02/2004,02:15,1053.25,1053.25,1053.25,1053.25,1,0
07/02/2004,02:17,1053.25,1053.25,1053.25,1053.25,8,0
07/02/2004,02:18,1053.00,1053.00,1053.00,1053.00,0,32
07/02/2004,02:19,1053.00,1053.25,1053.00,1053.25,3,5
07/02/2004,02:20,1053.00,1053.25,1053.00,1053.25,1,20
07/02/2004,02:21,1053.25,1053.25,1053.00,1053.00,4,4
07/02/2004,02:22,1053.00,1053.00,1053.00,1053.00,0,1
07/02/2004,02:24,1053.00,1053.00,1053.00,1053.00,0,21
07/02/2004,02:25,1053.25,1053.25,1053.25,1053.25,8,0
07/02/2004,02:26,1053.25,1053.50,1053.25,1053.25,57,5
07/02/2004,02:27,1053.25,1053.25,1053.25,1053.25,0,4
07/02/2004,02:29,1053.25,1053.25,1053.25,1053.25,0,2
07/02/2004,02:30,1053.25,1053.25,1053.25,1053.25,0,5
07/02/2004,02:31,1053.25,1053.25,1053.25,1053.25,0,12
07/02/2004,02:33,1053.50,1053.75,1053.50,1053.50,66,9
07/02/2004,02:34,1053.50,1053.50,1053.50,1053.50,0,1
07/02/2004,02:35,1053.50,1053.50,1053.50,1053.50,0,1
07/02/2004,02:36,1053.50,1053.50,1053.50,1053.50,0,71
07/02/2004,02:37,1053.25,1053.50,1053.25,1053.50,10,2
07/02/2004,02:38,1053.50,1053.50,1053.50,1053.50,16,0
07/02/2004,02:39,1053.50,1053.50,1053.50,1053.50,1,0
07/02/2004,02:40,1053.75,1053.75,1053.50,1053.50,11,41
07/02/2004,02:41,1053.50,1053.75,1053.50,1053.75,114,19
07/02/2004,02:42,1054.00,1054.00,1054.00,1054.00,25,0
07/02/2004,02:43,1054.00,1054.00,1053.75,1053.75,20,40
07/02/2004,02:44,1053.75,1053.75,1053.75,1053.75,0,20
07/02/2004,02:45,1053.75,1053.75,1053.75,1053.75,0,1
07/02/2004,02:46,1053.75,1054.00,1053.75,1054.00,2,19
07/02/2004,02:47,1053.75,1053.75,1053.75,1053.75,0,3
07/02/2004,02:48,1053.75,1053.75,1053.75,1053.75,0,1
07/02/2004,02:49,1054.00,1054.00,1054.00,1054.00,4,0
07/02/2004,02:50,1054.00,1054.00,1053.75,1053.75,7,24
07/02/2004,02:51,1053.75,1053.75,1053.50,1053.50,0,250
07/02/2004,02:52,1053.50,1053.75,1053.50,1053.75,8,2
07/02/2004,02:53,1053.50,1053.75,1053.50,1053.75,105,21
07/02/2004,02:54,1053.75,1053.75,1053.75,1053.75,20,0
07/02/2004,02:55,1054.00,1054.00,1054.00,1054.00,54,0
07/02/2004,02:56,1054.25,1054.25,1054.00,1054.00,223,55
07/02/2004,02:57,1054.00,1054.00,1054.00,1054.00,0,35
07/02/2004,02:58,1054.25,1054.25,1054.25,1054.25,28,0
07/02/2004,02:59,1054.50,1054.50,1054.50,1054.50,31,0
07/02/2004,03:00,1054.50,1054.50,1054.25,1054.25,6,55
07/02/2004,03:01,1054.25,1054.25,1054.00,1054.00,0,15
07/02/2004,03:02,1054.00,1054.25,1054.00,1054.00,8,50
07/02/2004,03:05,1054.00,1054.00,1054.00,1054.00,0,2
07/02/2004,03:06,1054.25,1054.25,1054.00,1054.25,12,2
07/02/2004,03:08,1054.25,1054.25,1054.25,1054.25,59,0
07/02/2004,03:09,1054.50,1054.50,1054.25,1054.25,3,20
07/02/2004,03:10,1054.50,1054.50,1054.25,1054.25,3,3
07/02/2004,03:11,1054.25,1054.25,1054.25,1054.25,0,12
07/02/2004,03:12,1054.25,1054.50,1054.25,1054.25,1,26
07/02/2004,03:13,1054.25,1054.25,1054.00,1054.00,1,19
07/02/2004,03:14,1054.00,1054.00,1053.75,1053.75,0,9
07/02/2004,03:15,1053.75,1053.75,1053.75,1053.75,0,11
07/02/2004,03:16,1053.75,1054.00,1053.75,1054.00,2,1
07/02/2004,03:17,1053.75,1053.75,1053.50,1053.50,0,73
07/02/2004,03:18,1053.25,1053.25,1053.25,1053.25,0,136
07/02/2004,03:19,1053.25,1053.25,1053.25,1053.25,0,116
07/02/2004,03:20,1053.25,1053.25,1053.25,1053.25,0,38
07/02/2004,03:21,1053.25,1053.25,1053.25,1053.25,0,5
07/02/2004,03:22,1053.25,1053.25,1053.25,1053.25,0,2
07/02/2004,03:23,1053.50,1053.50,1053.50,1053.50,29,0
07/02/2004,03:24,1053.50,1053.50,1053.25,1053.25,5,21
07/02/2004,03:25,1053.50,1053.50,1053.50,1053.50,12,0
07/02/2004,03:26,1053.25,1053.25,1053.25,1053.25,0,12
07/02/2004,03:27,1053.00,1053.00,1053.00,1053.00,0,36
07/02/2004,03:28,1052.75,1052.75,1052.75,1052.75,0,37
07/02/2004,03:29,1053.00,1053.00,1053.00,1053.00,27,0
07/02/2004,03:30,1053.25,1053.25,1053.25,1053.25,7,0
07/02/2004,03:31,1053.25,1053.50,1053.00,1053.00,21,31
07/02/2004,03:32,1053.00,1053.00,1052.50,1052.75,5,89
07/02/2004,03:33,1052.75,1052.75,1052.50,1052.50,5,7
07/02/2004,03:35,1052.50,1052.50,1052.50,1052.50,0,5
07/02/2004,03:37,1052.75,1053.50,1052.75,1053.25,109,13
07/02/2004,03:38,1053.25,1053.25,1053.25,1053.25,0,16
07/02/2004,03:39,1053.00,1053.00,1053.00,1053.00,0,2
07/02/2004,03:40,1053.25,1053.25,1053.25,1053.25,10,0
07/02/2004,03:41,1053.50,1053.50,1053.50,1053.50,2,0
07/02/2004,03:42,1053.25,1053.50,1053.25,1053.50,66,15
07/02/2004,03:43,1053.50,1053.50,1053.50,1053.50,37,0
07/02/2004,03:44,1053.25,1053.25,1053.00,1053.00,0,34
07/02/2004,03:45,1053.25,1053.25,1053.25,1053.25,18,0
07/02/2004,03:46,1053.25,1053.25,1053.25,1053.25,15,0
07/02/2004,03:47,1053.25,1053.25,1053.25,1053.25,22,0
07/02/2004,03:48,1053.00,1053.00,1053.00,1053.00,0,1
07/02/2004,03:49,1053.00,1053.00,1053.00,1053.00,0,5
07/02/2004,03:50,1053.25,1053.25,1053.25,1053.25,5,0
07/02/2004,03:51,1053.25,1053.25,1053.00,1053.00,2,1
07/02/2004,03:52,1053.00,1053.00,1053.00,1053.00,0,22
07/02/2004,03:53,1053.00,1053.00,1053.00,1053.00,0,12
07/02/2004,03:57,1053.00,1053.00,1053.00,1053.00,0,9
07/02/2004,03:58,1053.00,1053.00,1053.00,1053.00,0,1
07/02/2004,04:00,1052.75,1052.75,1052.75,1052.75,0,17
07/02/2004,04:01,1053.00,1053.00,1052.75,1052.75,1,37
07/02/2004,04:02,1052.75,1052.75,1052.50,1052.75,34,55
07/02/2004,04:03,1052.50,1052.75,1052.50,1052.75,4,10
07/02/2004,04:04,1052.75,1052.75,1052.75,1052.75,1,0
07/02/2004,04:05,1052.50,1052.75,1052.50,1052.75,24,2
07/02/2004,04:06,1053.00,1053.00,1053.00,1053.00,1,0
07/02/2004,04:08,1052.75,1052.75,1052.75,1052.75,0,13
07/02/2004,04:11,1053.00,1053.00,1053.00,1053.00,37,0
07/02/2004,04:12,1053.00,1053.00,1052.75,1052.75,2,1
07/02/2004,04:15,1053.00,1053.00,1053.00,1053.00,20,0
07/02/2004,04:16,1052.75,1052.75,1052.25,1052.25,0,167
07/02/2004,04:17,1052.50,1052.50,1052.50,1052.50,8,0
07/02/2004,04:18,1052.50,1052.50,1052.50,1052.50,46,0
07/02/2004,04:19,1052.75,1052.75,1052.75,1052.75,5,0
07/02/2004,04:20,1052.75,1053.00,1052.75,1053.00,88,0
07/02/2004,04:21,1053.00,1053.00,1052.75,1052.75,16,34
07/02/2004,04:22,1052.75,1052.75,1052.75,1052.75,0,166
07/02/2004,04:23,1052.75,1052.75,1052.75,1052.75,0,2
07/02/2004,04:24,1053.00,1053.00,1052.75,1052.75,3,2
07/02/2004,04:26,1053.00,1053.00,1053.00,1053.00,12,0
07/02/2004,04:27,1053.00,1053.00,1053.00,1053.00,6,0
07/02/2004,04:28,1052.75,1052.75,1052.75,1052.75,0,79
07/02/2004,04:29,1052.75,1052.75,1052.75,1052.75,0,6
07/02/2004,04:30,1052.50,1052.50,1052.50,1052.50,0,125
07/02/2004,04:32,1052.50,1052.50,1052.50,1052.50,0,2
07/02/2004,04:34,1052.50,1052.50,1052.50,1052.50,0,10
07/02/2004,04:35,1052.75,1052.75,1052.75,1052.75,235,0
07/02/2004,04:36,1052.75,1052.75,1052.75,1052.75,4,0
07/02/2004,04:38,1052.75,1052.75,1052.75,1052.75,4,0
07/02/2004,04:39,1052.75,1052.75,1052.75,1052.75,1,0
07/02/2004,04:41,1052.75,1052.75,1052.75,1052.75,20,0
07/02/2004,04:42,1052.75,1052.75,1052.75,1052.75,8,0
07/02/2004,04:45,1052.75,1052.75,1052.75,1052.75,11,0
07/02/2004,04:46,1052.50,1052.50,1052.50,1052.50,0,9
07/02/2004,04:47,1052.50,1052.50,1052.50,1052.50,0,15
07/02/2004,04:48,1052.50,1052.50,1052.50,1052.50,0,1
07/02/2004,04:49,1052.50,1052.50,1052.50,1052.50,0,10
07/02/2004,04:50,1052.50,1052.50,1052.50,1052.50,0,5
07/02/2004,04:52,1052.50,1052.50,1052.50,1052.50,0,1
07/02/2004,04:53,1052.50,1052.50,1052.50,1052.50,0,2
07/02/2004,04:55,1052.50,1052.75,1052.50,1052.75,2,2
07/02/2004,04:56,1052.50,1052.50,1052.50,1052.50,0,8
07/02/2004,04:57,1052.50,1052.50,1052.50,1052.50,0,6
07/02/2004,04:59,1052.50,1052.50,1052.50,1052.50,0,1
07/02/2004,05:01,1052.25,1052.25,1052.25,1052.25,0,31
07/02/2004,05:02,1052.25,1052.25,1052.25,1052.25,0,1
07/02/2004,05:03,1052.25,1052.50,1052.25,1052.25,1,29
07/02/2004,05:04,1052.25,1052.25,1052.25,1052.25,0,5
07/02/2004,05:05,1052.50,1052.50,1052.50,1052.50,1,0
07/02/2004,05:06,1052.25,1052.25,1052.25,1052.25,0,65
07/02/2004,05:08,1052.25,1052.25,1052.25,1052.25,0,20
07/02/2004,05:09,1052.25,1052.25,1052.25,1052.25,0,20
07/02/2004,05:10,1052.50,1052.50,1052.25,1052.50,3,20
07/02/2004,05:11,1052.50,1052.50,1052.50,1052.50,22,0
07/02/2004,05:12,1052.50,1052.50,1052.50,1052.50,81,0
07/02/2004,05:13,1052.50,1052.50,1052.50,1052.50,21,0
07/02/2004,05:14,1052.75,1052.75,1052.25,1052.25,1,42
07/02/2004,05:16,1052.50,1052.50,1052.50,1052.50,3,0
07/02/2004,05:17,1052.50,1052.50,1052.50,1052.50,27,0
07/02/2004,05:18,1052.50,1052.75,1052.50,1052.50,10,7
07/02/2004,05:19,1052.50,1052.50,1052.50,1052.50,0,14
07/02/2004,05:20,1052.50,1052.50,1052.50,1052.50,0,1
07/02/2004,05:23,1052.50,1052.50,1052.50,1052.50,0,5
07/02/2004,05:25,1052.50,1052.50,1052.50,1052.50,0,27
07/02/2004,05:26,1052.25,1052.25,1052.25,1052.25,0,19
07/02/2004,05:29,1052.25,1052.25,1052.25,1052.25,0,125
07/02/2004,05:30,1052.25,1052.25,1052.25,1052.25,0,1
07/02/2004,05:31,1052.50,1052.50,1052.25,1052.25,54,10
07/02/2004,05:32,1052.25,1052.25,1052.25,1052.25,0,97
07/02/2004,05:33,1052.25,1052.25,1052.25,1052.25,0,5
07/02/2004,05:34,1052.25,1052.25,1052.25,1052.25,0,1
07/02/2004,05:36,1052.25,1052.50,1052.25,1052.50,58,16
07/02/2004,05:37,1052.50,1052.50,1052.50,1052.50,11,0
07/02/2004,05:39,1052.75,1052.75,1052.75,1052.75,5,0
07/02/2004,05:40,1052.75,1052.75,1052.75,1052.75,17,0
07/02/2004,05:41,1052.75,1052.75,1052.75,1052.75,72,0
07/02/2004,05:42,1052.75,1052.75,1052.75,1052.75,6,0
07/02/2004,05:43,1052.75,1052.75,1052.75,1052.75,10,0
07/02/2004,05:44,1052.75,1052.75,1052.75,1052.75,1,0
07/02/2004,05:45,1052.75,1052.75,1052.75,1052.75,29,0
07/02/2004,05:46,1052.75,1052.75,1052.75,1052.75,1,0
07/02/2004,05:47,1052.75,1052.75,1052.75,1052.75,5,0
07/02/2004,05:48,1052.75,1053.00,1052.75,1052.75,8,5
07/02/2004,05:49,1052.75,1052.75,1052.75,1052.75,0,3
07/02/2004,05:51,1052.75,1053.00,1052.75,1053.00,2,1
07/02/2004,05:53,1053.00,1053.00,1052.75,1052.75,1,5
07/02/2004,05:54,1053.00,1053.25,1053.00,1053.00,141,5
07/02/2004,05:55,1053.00,1053.00,1053.00,1053.00,0,2
07/02/2004,05:56,1053.25,1053.25,1053.25,1053.25,1,0
07/02/2004,05:57,1053.00,1053.00,1053.00,1053.00,0,44
07/02/2004,05:59,1053.00,1053.00,1053.00,1053.00,0,10
07/02/2004,06:00,1053.00,1053.00,1052.75,1052.75,0,7
07/02/2004,06:01,1052.75,1052.75,1052.75,1052.75,0,2
07/02/2004,06:02,1053.00,1053.00,1052.75,1052.75,2,1
07/02/2004,06:04,1052.75,1052.75,1052.75,1052.75,0,2
07/02/2004,06:05,1053.00,1053.00,1053.00,1053.00,3,0
07/02/2004,06:06,1053.00,1053.00,1053.00,1053.00,16,0
07/02/2004,06:08,1053.00,1053.25,1053.00,1053.25,9,0
07/02/2004,06:09,1053.00,1053.00,1053.00,1053.00,0,4
07/02/2004,06:10,1053.00,1053.00,1053.00,1053.00,0,1
07/02/2004,06:11,1053.25,1053.25,1053.00,1053.00,5,1
07/02/2004,06:13,1053.00,1053.00,1053.00,1053.00,0,4
07/02/2004,06:14,1053.00,1053.00,1053.00,1053.00,0,6
07/02/2004,06:15,1053.00,1053.00,1053.00,1053.00,0,41
07/02/2004,06:18,1053.00,1053.00,1053.00,1053.00,0,54
07/02/2004,06:19,1053.00,1053.00,1052.75,1052.75,0,25
07/02/2004,06:20,1052.75,1052.75,1052.75,1052.75,0,2
07/02/2004,06:21,1052.75,1052.75,1052.25,1052.25,0,51
07/02/2004,06:22,1052.50,1052.50,1052.00,1052.00,8,238
07/02/2004,06:23,1052.25,1052.50,1052.00,1052.00,21,11
07/02/2004,06:25,1052.25,1052.25,1052.25,1052.25,15,0
07/02/2004,06:28,1052.50,1052.50,1052.50,1052.50,2,0
07/02/2004,06:31,1052.25,1052.25,1052.25,1052.25,0,1
07/02/2004,06:32,1052.25,1052.25,1052.25,1052.25,0,1
07/02/2004,06:34,1052.25,1052.50,1052.00,1052.25,8,99
07/02/2004,06:35,1052.00,1052.25,1052.00,1052.25,3,158
07/02/2004,06:37,1052.00,1052.25,1051.75,1051.75,9,281
07/02/2004,06:38,1051.75,1052.00,1051.75,1052.00,2,276
07/02/2004,06:39,1052.00,1052.00,1051.75,1052.00,17,100
07/02/2004,06:40,1052.00,1052.00,1052.00,1052.00,4,0
07/02/2004,06:41,1051.75,1051.75,1051.50,1051.50,0,207
07/02/2004,06:42,1051.50,1051.75,1051.50,1051.50,2,217
07/02/2004,06:43,1051.50,1051.75,1051.50,1051.75,5,34
07/02/2004,06:44,1051.75,1051.75,1051.50,1051.50,106,6
07/02/2004,06:45,1051.75,1051.75,1051.75,1051.75,88,0
07/02/2004,06:46,1051.75,1051.75,1051.50,1051.75,44,2
07/02/2004,06:47,1052.00,1052.00,1051.75,1051.75,9,5
07/02/2004,06:48,1051.75,1052.00,1051.75,1051.75,1,36
07/02/2004,06:49,1051.50,1051.50,1051.50,1051.50,0,4
07/02/2004,06:50,1051.50,1051.75,1051.50,1051.75,3,3
07/02/2004,06:51,1051.75,1051.75,1051.50,1051.50,2,1
07/02/2004,06:52,1051.75,1052.00,1051.75,1052.00,198,0
07/02/2004,06:53,1052.00,1052.00,1052.00,1052.00,147,0
07/02/2004,06:54,1051.75,1051.75,1051.75,1051.75,0,302
07/02/2004,06:55,1051.75,1051.75,1051.75,1051.75,0,16
07/02/2004,06:56,1052.00,1052.00,1051.75,1051.75,1,10
07/02/2004,06:57,1052.00,1052.25,1052.00,1052.25,228,0
07/02/2004,06:58,1052.25,1052.25,1052.25,1052.25,23,0
07/02/2004,06:59,1052.25,1052.25,1052.00,1052.00,1,172
07/02/2004,07:00,1052.00,1052.00,1052.00,1052.00,0,19
07/02/2004,07:01,1052.25,1052.25,1052.25,1052.25,6,0
07/02/2004,07:03,1052.25,1052.25,1052.25,1052.25,3,0
07/02/2004,07:04,1052.25,1052.25,1052.25,1052.25,205,0
07/02/2004,07:05,1052.25,1052.25,1052.25,1052.25,298,0
07/02/2004,07:06,1052.25,1052.25,1052.00,1052.00,2,5
07/02/2004,07:07,1052.00,1052.00,1051.75,1052.00,18,109
07/02/2004,07:08,1052.00,1052.00,1051.75,1051.75,19,85
07/02/2004,07:09,1051.75,1052.00,1051.75,1052.00,3,1
07/02/2004,07:10,1052.00,1052.00,1051.75,1052.00,99,11
07/02/2004,07:11,1052.00,1052.00,1052.00,1052.00,92,0
07/02/2004,07:13,1052.00,1052.25,1052.00,1052.25,12,0
07/02/2004,07:14,1052.00,1052.50,1052.00,1052.50,151,20
07/02/2004,07:15,1052.50,1052.50,1052.25,1052.25,140,3
07/02/2004,07:16,1052.25,1052.25,1052.00,1052.00,1,58
07/02/2004,07:17,1052.25,1052.25,1052.25,1052.25,69,0
07/02/2004,07:18,1052.25,1052.50,1052.25,1052.50,16,0
07/02/2004,07:19,1052.25,1052.25,1052.25,1052.25,0,100
07/02/2004,07:20,1052.25,1052.50,1052.25,1052.25,2,42
07/02/2004,07:21,1052.25,1052.50,1052.25,1052.50,78,48
07/02/2004,07:22,1052.25,1052.75,1052.25,1052.50,51,15
07/02/2004,07:23,1052.75,1052.75,1052.25,1052.50,65,89
07/02/2004,07:24,1052.50,1052.75,1052.50,1052.75,102,30
07/02/2004,07:25,1052.75,1052.75,1052.75,1052.75,22,0
07/02/2004,07:26,1052.75,1052.75,1052.75,1052.75,11,0
07/02/2004,07:27,1052.50,1052.75,1052.50,1052.75,172,89
07/02/2004,07:28,1052.75,1053.00,1052.50,1052.75,132,37
07/02/2004,07:29,1052.50,1053.00,1052.25,1052.75,239,198
07/02/2004,07:30,1052.75,1053.00,1051.50,1051.50,168,672
07/02/2004,07:31,1051.25,1051.25,1049.50,1050.00,1116,1931
07/02/2004,07:32,1049.75,1050.00,1049.25,1049.50,1173,1846
07/02/2004,07:33,1049.50,1049.75,1048.75,1049.00,833,1053
07/02/2004,07:34,1049.00,1049.25,1048.50,1048.75,435,590
07/02/2004,07:35,1048.75,1050.75,1048.50,1050.75,1376,457
07/02/2004,07:36,1050.50,1052.50,1050.25,1052.25,1277,762
07/02/2004,07:37,1052.25,1052.50,1051.25,1051.50,522,804
07/02/2004,07:38,1051.25,1051.50,1050.50,1051.25,411,853
07/02/2004,07:39,1051.00,1051.25,1051.00,1051.00,100,301
07/02/2004,07:40,1051.00,1051.25,1050.50,1050.50,28,845
07/02/2004,07:41,1050.50,1050.75,1050.25,1050.50,297,198
07/02/2004,07:42,1050.50,1050.75,1050.50,1050.75,396,255
07/02/2004,07:43,1050.75,1051.00,1050.75,1051.00,232,319
07/02/2004,07:44,1051.00,1051.25,1050.75,1051.00,288,148
07/02/2004,07:45,1051.00,1051.00,1050.75,1050.75,1,41
07/02/2004,07:46,1050.75,1050.75,1050.50,1050.50,2,145
07/02/2004,07:47,1050.75,1051.25,1050.75,1051.00,393,21
07/02/2004,07:48,1051.00,1051.50,1051.00,1051.25,506,53
07/02/2004,07:49,1051.25,1051.75,1050.75,1051.00,206,833
07/02/2004,07:50,1050.75,1051.25,1050.75,1051.00,983,829
07/02/2004,07:51,1051.00,1051.25,1051.00,1051.25,3,597
07/02/2004,07:52,1051.00,1051.00,1050.75,1051.00,28,103
07/02/2004,07:53,1051.00,1051.25,1051.00,1051.25,128,0
07/02/2004,07:54,1051.00,1051.00,1051.00,1051.00,0,6
07/02/2004,07:55,1051.25,1052.75,1051.25,1052.75,1280,163
07/02/2004,07:56,1052.75,1053.00,1052.25,1052.25,441,323
07/02/2004,07:57,1052.25,1052.25,1052.00,1052.00,0,300
07/02/2004,07:58,1052.25,1052.25,1051.75,1052.00,6,72
07/02/2004,07:59,1052.00,1052.00,1051.75,1052.00,136,8
07/02/2004,08:00,1051.75,1052.00,1051.75,1052.00,120,5
07/02/2004,08:01,1052.00,1052.25,1052.00,1052.00,18,5
07/02/2004,08:02,1052.25,1052.25,1052.00,1052.25,143,51
07/02/2004,08:03,1052.25,1052.25,1051.75,1051.75,36,362
07/02/2004,08:04,1051.75,1051.75,1051.50,1051.75,40,123
07/02/2004,08:05,1051.75,1052.50,1051.75,1052.25,484,143
07/02/2004,08:06,1052.00,1052.00,1051.75,1051.75,7,132
07/02/2004,08:07,1052.00,1052.25,1051.75,1052.00,68,29
07/02/2004,08:08,1052.25,1052.25,1052.00,1052.00,20,2
07/02/2004,08:09,1052.00,1052.00,1052.00,1052.00,0,87
07/02/2004,08:10,1052.25,1052.25,1051.75,1051.75,10,221
07/02/2004,08:11,1052.00,1052.25,1051.75,1052.00,141,29
07/02/2004,08:12,1052.00,1052.25,1051.75,1052.00,29,96
07/02/2004,08:13,1052.00,1052.00,1052.00,1052.00,0,46
07/02/2004,08:14,1052.25,1052.25,1052.00,1052.25,73,28
07/02/2004,08:15,1052.00,1052.00,1051.75,1051.75,2,294
07/02/2004,08:16,1051.75,1052.00,1051.75,1052.00,13,93
07/02/2004,08:17,1052.25,1052.25,1051.75,1052.00,457,196
07/02/2004,08:18,1052.00,1052.00,1051.75,1052.00,5,6
07/02/2004,08:19,1052.00,1052.25,1052.00,1052.00,89,22
07/02/2004,08:20,1052.00,1052.00,1052.00,1052.00,0,59
07/02/2004,08:21,1052.00,1052.25,1051.75,1051.75,1,19
07/02/2004,08:22,1051.75,1052.25,1051.75,1052.00,440,169
07/02/2004,08:23,1052.00,1052.25,1051.75,1052.25,183,77
07/02/2004,08:24,1052.00,1052.25,1052.00,1052.25,82,16
07/02/2004,08:25,1052.25,1052.50,1052.25,1052.25,56,60
07/02/2004,08:26,1052.00,1052.50,1052.00,1052.50,379,28
07/02/2004,08:27,1052.50,1053.00,1052.50,1052.75,163,98
07/02/2004,08:28,1053.00,1053.00,1052.75,1052.75,91,218
07/02/2004,08:29,1052.75,1053.75,1052.75,1053.25,1993,593
07/02/2004,08:30,1053.25,1053.75,1052.75,1053.75,1483,2137
07/02/2004,08:31,1053.75,1054.25,1053.75,1053.75,2462,2489
07/02/2004,08:32,1053.75,1054.00,1053.25,1053.50,1345,1632
07/02/2004,08:33,1053.50,1053.75,1053.25,1053.50,1837,1465
07/02/2004,08:34,1053.25,1053.50,1052.50,1052.75,1325,3527
07/02/2004,08:35,1052.75,1053.00,1052.50,1052.75,1130,1851
07/02/2004,08:36,1052.75,1053.00,1052.00,1052.25,754,2616
07/02/2004,08:37,1052.25,1053.00,1052.00,1052.75,1190,804
07/02/2004,08:38,1052.75,1052.75,1052.50,1052.50,327,1095
07/02/2004,08:39,1052.25,1052.50,1052.00,1052.50,571,827
07/02/2004,08:40,1052.25,1052.50,1052.00,1052.50,727,950
07/02/2004,08:41,1052.50,1052.75,1051.75,1051.75,1293,1536
07/02/2004,08:42,1051.75,1051.75,1050.75,1051.00,1540,3435
07/02/2004,08:43,1051.00,1051.25,1050.75,1050.75,540,1765
07/02/2004,08:44,1050.75,1051.25,1050.50,1050.75,692,1368
07/02/2004,08:45,1051.00,1051.50,1050.75,1051.00,1086,856
07/02/2004,08:46,1051.25,1051.75,1051.00,1051.50,1217,256
07/02/2004,08:47,1051.50,1051.75,1049.75,1050.00,952,2924
07/02/2004,08:48,1050.00,1050.25,1049.00,1049.25,1700,3232
07/02/2004,08:49,1049.50,1049.50,1048.75,1048.75,1347,3283
07/02/2004,08:50,1049.00,1049.00,1048.25,1048.75,1735,2102
07/02/2004,08:51,1049.00,1049.50,1048.75,1049.00,1677,2348
07/02/2004,08:52,1048.75,1049.50,1048.25,1049.25,1597,1607
07/02/2004,08:53,1049.50,1049.75,1049.00,1049.75,1353,821
07/02/2004,08:54,1049.50,1049.75,1048.75,1049.25,1455,1962
07/02/2004,08:55,1049.25,1049.50,1048.75,1048.75,121,858
07/02/2004,08:56,1049.00,1049.75,1048.75,1049.75,1081,567
07/02/2004,08:57,1049.75,1050.25,1049.50,1050.00,1772,341
07/02/2004,08:58,1050.25,1050.50,1049.75,1050.25,960,670
07/02/2004,08:59,1050.25,1050.50,1049.75,1050.00,253,1060
07/02/2004,09:00,1050.00,1050.75,1049.75,1050.25,1347,1357
07/02/2004,09:01,1050.25,1050.50,1050.00,1050.50,1432,211
07/02/2004,09:02,1050.50,1050.50,1049.50,1049.75,973,1732
07/02/2004,09:03,1049.50,1049.75,1048.25,1048.25,1129,3875
07/02/2004,09:04,1048.50,1049.00,1048.25,1049.00,754,1020
07/02/2004,09:05,1048.75,1050.25,1048.75,1050.25,1596,217
07/02/2004,09:06,1050.25,1050.50,1050.00,1050.25,555,840
07/02/2004,09:07,1050.00,1050.50,1049.50,1049.50,586,1289
07/02/2004,09:08,1049.75,1050.75,1049.50,1050.50,1465,674
07/02/2004,09:09,1050.50,1050.75,1050.25,1050.75,1542,204
07/02/2004,09:10,1050.50,1051.50,1050.50,1051.25,2789,331
07/02/2004,09:11,1051.25,1052.75,1051.25,1052.50,4063,1202
07/02/2004,09:12,1052.50,1053.25,1052.50,1052.75,1664,1433
07/02/2004,09:13,1052.75,1053.50,1052.50,1052.75,1404,1418
07/02/2004,09:14,1052.75,1053.25,1052.75,1052.75,749,491
07/02/2004,09:15,1053.00,1053.00,1052.25,1052.75,786,1162
07/02/2004,09:16,1052.75,1053.00,1052.25,1052.50,462,452
07/02/2004,09:17,1052.50,1052.50,1052.25,1052.25,175,259
07/02/2004,09:18,1052.25,1052.50,1052.00,1052.25,51,639
07/02/2004,09:19,1052.00,1052.25,1051.75,1052.00,817,705
07/02/2004,09:20,1052.25,1052.25,1051.75,1051.75,893,897
07/02/2004,09:21,1051.75,1052.00,1050.75,1050.75,743,3063
07/02/2004,09:22,1050.75,1051.50,1050.75,1051.25,762,254
07/02/2004,09:23,1051.50,1051.75,1051.25,1051.50,340,264
07/02/2004,09:24,1051.50,1051.50,1051.00,1051.00,199,190
07/02/2004,09:25,1051.25,1051.75,1050.75,1051.75,507,278
07/02/2004,09:26,1051.75,1052.00,1051.50,1051.75,263,110
07/02/2004,09:27,1051.75,1052.75,1051.75,1052.75,1968,558
07/02/2004,09:28,1052.75,1053.25,1052.75,1053.00,1251,188
07/02/2004,09:29,1053.00,1053.50,1052.75,1053.50,2490,979
07/02/2004,09:30,1053.50,1054.50,1053.50,1054.50,3595,743
07/02/2004,09:31,1054.50,1055.00,1054.25,1054.50,3068,1702
07/02/2004,09:32,1054.25,1054.50,1053.50,1053.50,678,1698
07/02/2004,09:33,1053.50,1054.00,1053.25,1053.75,1283,1115
07/02/2004,09:34,1054.00,1054.25,1053.75,1054.25,983,149
07/02/2004,09:35,1054.25,1054.50,1054.00,1054.25,1326,828
07/02/2004,09:36,1054.25,1054.75,1054.00,1054.00,1065,1076
07/02/2004,09:37,1054.00,1054.00,1053.75,1053.75,150,435
07/02/2004,09:38,1053.75,1054.50,1053.75,1054.50,810,193
07/02/2004,09:39,1054.50,1054.50,1054.00,1054.25,307,497
07/02/2004,09:40,1054.25,1054.50,1054.00,1054.00,93,404
07/02/2004,09:41,1053.75,1054.00,1053.75,1053.75,49,124
07/02/2004,09:42,1053.75,1054.00,1053.25,1053.25,59,1035
07/02/2004,09:43,1053.50,1055.00,1053.25,1054.75,2611,725
07/02/2004,09:44,1054.75,1055.25,1054.50,1055.00,1432,311
07/02/2004,09:45,1054.75,1054.75,1053.75,1054.00,528,2237
07/02/2004,09:46,1054.00,1054.00,1053.25,1053.75,756,1704
07/02/2004,09:47,1053.75,1054.25,1053.50,1054.00,380,554
07/02/2004,09:48,1053.75,1054.00,1053.75,1053.75,80,173
07/02/2004,09:49,1054.00,1054.00,1053.25,1053.50,183,997
07/02/2004,09:50,1053.50,1054.00,1053.50,1053.75,284,245
07/02/2004,09:51,1053.75,1054.25,1053.75,1054.00,487,208
07/02/2004,09:52,1053.75,1053.75,1053.00,1053.25,41,1269
07/02/2004,09:53,1053.00,1053.50,1053.00,1053.50,434,417
07/02/2004,09:54,1053.50,1053.75,1053.25,1053.25,167,123
07/02/2004,09:55,1053.50,1053.50,1053.25,1053.25,108,180
07/02/2004,09:56,1053.25,1053.50,1053.00,1053.25,86,155
07/02/2004,09:57,1053.25,1053.25,1052.75,1053.00,1163,542
07/02/2004,09:58,1053.00,1053.00,1052.75,1053.00,475,146
07/02/2004,09:59,1053.00,1053.25,1053.00,1053.00,37,35
07/02/2004,10:00,1053.25,1053.25,1052.75,1053.25,728,1052
07/02/2004,10:01,1053.25,1053.50,1053.00,1053.00,467,193
07/02/2004,10:02,1053.00,1053.50,1053.00,1053.25,298,145
07/02/2004,10:03,1053.25,1053.50,1053.25,1053.25,33,233
07/02/2004,10:04,1053.25,1053.25,1053.00,1053.25,22,116
07/02/2004,10:05,1053.00,1053.50,1053.00,1053.25,358,30
07/02/2004,10:06,1053.25,1053.25,1053.00,1053.25,167,10
07/02/2004,10:07,1053.25,1053.25,1052.75,1053.00,101,677
07/02/2004,10:08,1053.00,1053.25,1052.75,1053.25,204,451
07/02/2004,10:09,1053.00,1053.25,1052.75,1053.00,72,222
07/02/2004,10:10,1052.75,1053.00,1052.50,1052.75,444,994
07/02/2004,10:11,1053.00,1053.25,1052.75,1053.25,269,13
07/02/2004,10:12,1053.25,1053.75,1053.00,1053.50,1837,1201
07/02/2004,10:13,1053.50,1053.75,1053.25,1053.25,87,375
07/02/2004,10:14,1053.50,1053.50,1052.50,1052.50,48,988
07/02/2004,10:15,1052.50,1053.25,1052.50,1052.75,268,272
07/02/2004,10:16,1053.00,1053.00,1052.75,1053.00,304,330
07/02/2004,10:17,1052.75,1053.00,1052.50,1052.75,335,184
07/02/2004,10:18,1052.75,1052.75,1052.00,1052.25,357,880
07/02/2004,10:19,1052.25,1052.75,1052.00,1052.00,170,646
07/02/2004,10:20,1052.00,1052.25,1051.75,1052.00,544,929
07/02/2004,10:21,1051.75,1052.25,1051.75,1052.25,561,646
07/02/2004,10:22,1052.25,1052.25,1051.75,1052.00,38,538
07/02/2004,10:23,1052.00,1052.25,1051.75,1052.25,317,8
07/02/2004,10:24,1052.25,1052.25,1052.00,1052.00,32,291
07/02/2004,10:25,1052.25,1052.50,1052.00,1052.25,401,210
07/02/2004,10:26,1052.25,1052.25,1052.00,1052.25,92,4
07/02/2004,10:27,1052.25,1052.25,1052.00,1052.25,146,64
07/02/2004,10:28,1052.25,1052.50,1052.00,1052.25,300,59
07/02/2004,10:29,1052.50,1052.75,1052.25,1052.75,359,16
07/02/2004,10:30,1052.75,1052.75,1052.25,1052.50,315,564
07/02/2004,10:31,1052.25,1052.50,1052.00,1052.00,45,501
07/02/2004,10:32,1052.25,1052.25,1051.75,1052.00,366,652
07/02/2004,10:33,1052.00,1052.00,1051.00,1051.00,147,1749
07/02/2004,10:34,1051.00,1051.75,1050.75,1051.50,892,2160
07/02/2004,10:35,1051.75,1052.00,1051.25,1051.75,845,783
07/02/2004,10:36,1051.75,1052.25,1051.75,1052.00,917,437
07/02/2004,10:37,1052.00,1052.75,1051.50,1052.25,1840,755
07/02/2004,10:38,1052.50,1053.25,1052.50,1052.50,2163,1078
07/02/2004,10:39,1052.50,1052.75,1052.50,1052.50,16,327
07/02/2004,10:40,1052.50,1052.75,1052.50,1052.50,10,182
07/02/2004,10:41,1052.75,1052.75,1052.25,1052.50,20,381
07/02/2004,10:42,1052.50,1052.75,1052.25,1052.25,542,355
07/02/2004,10:43,1052.50,1052.50,1052.00,1052.50,213,463
07/02/2004,10:44,1052.50,1052.50,1052.00,1052.25,119,275
07/02/2004,10:45,1052.25,1052.50,1052.25,1052.25,193,38
07/02/2004,10:46,1052.25,1052.50,1052.25,1052.25,33,80
07/02/2004,10:47,1052.25,1052.75,1052.00,1052.50,472,84
07/02/2004,10:48,1052.50,1052.75,1052.25,1052.25,10,219
07/02/2004,10:49,1052.25,1052.25,1052.00,1052.00,27,423
07/02/2004,10:50,1051.75,1052.25,1051.50,1051.75,369,509
07/02/2004,10:51,1051.75,1052.25,1051.75,1052.00,206,321
07/02/2004,10:52,1052.00,1052.50,1052.00,1052.50,577,179
07/02/2004,10:53,1052.25,1052.25,1052.00,1052.25,99,101
07/02/2004,10:54,1052.25,1052.25,1051.75,1052.00,119,224
07/02/2004,10:55,1052.25,1052.50,1052.25,1052.25,720,158
07/02/2004,10:56,1052.50,1053.00,1052.50,1052.75,884,266
07/02/2004,10:57,1052.75,1053.00,1052.50,1052.50,17,292
07/02/2004,10:58,1052.50,1052.50,1052.25,1052.25,31,104
07/02/2004,10:59,1052.50,1052.50,1052.25,1052.25,41,4
07/02/2004,11:00,1052.25,1052.25,1051.75,1052.00,135,862
07/02/2004,11:01,1052.00,1052.75,1052.00,1052.25,591,362
07/02/2004,11:02,1052.25,1052.25,1052.00,1052.25,61,25
07/02/2004,11:03,1052.25,1052.50,1052.00,1052.25,188,275
07/02/2004,11:04,1052.25,1052.50,1052.00,1052.25,24,115
07/02/2004,11:05,1052.25,1052.75,1052.25,1052.25,352,52
07/02/2004,11:06,1052.25,1052.75,1052.25,1052.25,63,75
07/02/2004,11:07,1052.50,1053.75,1052.50,1053.75,1840,121
07/02/2004,11:08,1053.75,1054.00,1053.00,1053.25,1188,896
07/02/2004,11:09,1053.25,1053.25,1052.50,1052.75,535,466
07/02/2004,11:10,1052.50,1052.75,1051.50,1052.00,706,1853
07/02/2004,11:11,1052.25,1052.25,1051.25,1051.50,211,1836
07/02/2004,11:12,1051.75,1051.75,1051.50,1051.50,99,287
07/02/2004,11:13,1051.25,1051.50,1051.25,1051.25,57,354
07/02/2004,11:14,1051.25,1051.75,1051.25,1051.50,202,375
07/02/2004,11:15,1051.50,1052.00,1051.25,1051.50,379,296
07/02/2004,11:16,1051.50,1051.75,1051.25,1051.50,130,69
07/02/2004,11:17,1051.50,1051.50,1051.25,1051.25,48,5
07/02/2004,11:18,1051.50,1051.75,1050.75,1051.00,527,1025
07/02/2004,11:19,1051.00,1051.00,1050.75,1050.75,192,135
07/02/2004,11:20,1050.75,1051.25,1050.75,1050.75,391,255
07/02/2004,11:21,1051.00,1051.00,1050.50,1050.50,735,1072
07/02/2004,11:22,1050.50,1051.00,1050.50,1051.00,350,617
07/02/2004,11:23,1050.75,1051.00,1050.00,1050.00,276,2154
07/02/2004,11:24,1050.00,1050.50,1049.75,1050.00,1161,1593
07/02/2004,11:25,1050.00,1050.25,1049.75,1050.25,187,326
07/02/2004,11:26,1050.25,1050.25,1049.50,1049.50,46,1134
07/02/2004,11:27,1049.50,1050.25,1049.25,1050.00,991,1019
07/02/2004,11:28,1050.00,1050.25,1049.75,1050.00,378,569
07/02/2004,11:29,1050.25,1050.50,1050.00,1050.25,594,384
07/02/2004,11:30,1050.25,1050.50,1050.00,1050.25,185,290
07/02/2004,11:31,1050.50,1050.75,1050.50,1050.50,435,108
07/02/2004,11:32,1050.50,1050.75,1050.50,1050.50,27,122
07/02/2004,11:33,1050.50,1050.75,1050.00,1050.25,260,990
07/02/2004,11:34,1050.25,1050.25,1050.00,1050.25,198,565
07/02/2004,11:35,1050.25,1050.25,1049.75,1050.00,151,486
07/02/2004,11:36,1049.75,1050.50,1049.75,1050.25,593,53
07/02/2004,11:37,1050.50,1050.75,1050.25,1050.75,340,16
07/02/2004,11:38,1050.75,1050.75,1050.50,1050.75,134,41
07/02/2004,11:39,1050.50,1050.75,1050.50,1050.50,15,437
07/02/2004,11:40,1050.50,1051.25,1050.50,1051.25,1079,568
07/02/2004,11:41,1051.25,1051.75,1051.00,1051.25,1453,535
07/02/2004,11:42,1051.25,1051.50,1051.00,1051.00,10,154
07/02/2004,11:43,1051.25,1051.25,1050.75,1050.75,21,436
07/02/2004,11:44,1050.75,1051.00,1050.75,1051.00,383,38
07/02/2004,11:45,1051.00,1051.00,1050.50,1050.75,172,529
07/02/2004,11:46,1050.75,1051.00,1050.50,1050.75,368,44
07/02/2004,11:47,1051.00,1051.00,1050.50,1050.75,36,390
07/02/2004,11:48,1050.75,1051.00,1050.75,1051.00,298,0
07/02/2004,11:49,1051.00,1051.25,1050.75,1051.25,114,4
07/02/2004,11:50,1051.00,1051.50,1051.00,1051.25,310,108
07/02/2004,11:51,1051.25,1051.25,1051.00,1051.25,192,136
07/02/2004,11:52,1051.50,1051.75,1051.00,1051.00,739,1084
07/02/2004,11:53,1051.25,1051.50,1051.00,1051.00,200,189
07/02/2004,11:54,1051.00,1051.25,1051.00,1051.25,12,105
07/02/2004,11:55,1051.25,1051.50,1051.00,1051.25,354,434
07/02/2004,11:56,1051.25,1051.25,1050.75,1051.00,144,255
07/02/2004,11:57,1051.00,1051.00,1050.75,1051.00,126,157
07/02/2004,11:58,1051.00,1051.25,1050.75,1051.00,231,42
07/02/2004,11:59,1051.00,1051.25,1051.00,1051.00,10,2
07/02/2004,12:00,1051.00,1051.50,1050.75,1051.25,225,92
07/02/2004,12:01,1051.25,1051.75,1050.75,1051.00,153,330
07/02/2004,12:02,1051.00,1051.00,1050.75,1051.00,109,2
07/02/2004,12:03,1051.00,1051.25,1051.00,1051.00,77,4
07/02/2004,12:04,1051.25,1051.25,1051.00,1051.00,6,11
07/02/2004,12:05,1051.25,1051.25,1051.00,1051.00,8,3
07/02/2004,12:06,1051.25,1051.25,1050.75,1051.00,14,218
07/02/2004,12:07,1051.00,1051.00,1050.75,1051.00,17,5
07/02/2004,12:08,1051.00,1051.00,1050.75,1050.75,20,46
07/02/2004,12:09,1050.75,1051.00,1050.75,1051.00,30,19
07/02/2004,12:10,1050.75,1051.00,1050.75,1051.00,38,12
07/02/2004,12:11,1051.00,1051.00,1050.75,1051.00,24,4
07/02/2004,12:12,1050.75,1051.00,1050.75,1050.75,21,387
07/02/2004,12:13,1050.75,1051.00,1050.75,1050.75,3,147
07/02/2004,12:14,1051.00,1051.00,1050.75,1051.00,15,96
07/02/2004,12:15,1050.75,1051.00,1050.75,1050.75,1,11
07/02/2004,12:16,1051.00,1051.50,1051.00,1051.25,595,66
07/02/2004,12:17,1051.25,1051.50,1051.25,1051.25,22,142
07/02/2004,12:18,1051.25,1051.25,1050.75,1051.25,102,365
07/02/2004,12:19,1051.25,1051.25,1050.50,1050.50,81,605
07/02/2004,12:20,1050.75,1051.00,1050.50,1050.50,111,185
07/02/2004,12:21,1050.75,1050.75,1050.50,1050.75,21,34
07/02/2004,12:22,1050.75,1051.50,1050.75,1051.25,1507,286
07/02/2004,12:23,1051.25,1051.25,1051.00,1051.25,37,3
07/02/2004,12:24,1051.25,1051.50,1051.25,1051.25,76,83
07/02/2004,12:25,1051.50,1051.75,1051.25,1051.50,569,7
07/02/2004,12:26,1051.75,1052.50,1051.50,1052.50,914,220
07/02/2004,12:27,1052.25,1052.50,1051.50,1051.50,231,414
07/02/2004,12:28,1051.75,1052.00,1051.50,1052.00,193,126
07/02/2004,12:29,1051.75,1052.00,1051.75,1051.75,13,209
07/02/2004,12:30,1052.00,1052.00,1051.75,1051.75,10,116
07/02/2004,12:31,1051.75,1052.00,1051.50,1051.75,10,104
07/02/2004,12:32,1051.75,1051.75,1051.50,1051.50,51,187
07/02/2004,12:33,1051.75,1052.50,1051.50,1052.25,1524,173
07/02/2004,12:34,1052.25,1052.50,1052.25,1052.25,90,41
07/02/2004,12:35,1052.50,1052.75,1052.25,1052.75,501,342
07/02/2004,12:36,1052.50,1052.75,1052.25,1052.50,142,138
07/02/2004,12:37,1052.50,1052.75,1052.25,1052.50,47,54
07/02/2004,12:38,1052.25,1052.75,1052.25,1052.25,219,201
07/02/2004,12:39,1052.25,1052.25,1051.75,1051.75,347,159
07/02/2004,12:40,1051.75,1052.25,1051.75,1052.00,83,8
07/02/2004,12:41,1052.00,1052.00,1051.50,1051.50,148,245
07/02/2004,12:42,1051.50,1051.75,1051.50,1051.75,42,4
07/02/2004,12:43,1051.75,1051.75,1051.50,1051.75,53,1
07/02/2004,12:44,1051.75,1052.00,1051.50,1052.00,206,73
07/02/2004,12:45,1051.75,1052.00,1051.75,1051.75,15,115
07/02/2004,12:46,1051.75,1052.00,1051.75,1051.75,12,127
07/02/2004,12:47,1051.75,1052.00,1051.50,1052.00,88,26
07/02/2004,12:48,1051.75,1052.00,1051.50,1051.75,55,131
07/02/2004,12:49,1051.50,1052.00,1051.50,1052.00,127,2
07/02/2004,12:50,1051.75,1052.00,1051.75,1052.00,18,2
07/02/2004,12:51,1051.75,1052.00,1051.75,1052.00,32,41
07/02/2004,12:52,1052.00,1052.00,1051.75,1052.00,36,16
07/02/2004,12:53,1052.00,1052.25,1051.75,1052.00,241,53
07/02/2004,12:54,1052.00,1052.25,1052.00,1052.25,30,9
07/02/2004,12:55,1052.25,1052.25,1052.00,1052.25,177,8
07/02/2004,12:56,1052.50,1052.50,1052.25,1052.25,28,133
07/02/2004,12:57,1052.00,1052.25,1052.00,1052.00,8,370
07/02/2004,12:58,1052.00,1052.00,1051.75,1051.75,45,472
07/02/2004,12:59,1051.75,1052.00,1051.75,1052.00,188,50
07/02/2004,13:00,1051.75,1052.00,1051.75,1052.00,261,13
07/02/2004,13:01,1051.75,1051.75,1051.00,1051.00,94,1664
07/02/2004,13:02,1051.00,1051.25,1050.75,1050.75,472,535
07/02/2004,13:03,1050.75,1051.00,1050.50,1050.75,501,820
07/02/2004,13:04,1050.75,1050.75,1050.50,1050.50,541,13
07/02/2004,13:05,1050.75,1050.75,1050.50,1050.50,356,116
07/02/2004,13:06,1050.75,1050.75,1050.25,1050.50,99,680
07/02/2004,13:07,1050.50,1050.50,1049.75,1049.75,52,1386
07/02/2004,13:08,1049.75,1050.00,1049.50,1049.50,229,795
07/02/2004,13:09,1049.75,1050.00,1049.50,1049.75,933,672
07/02/2004,13:10,1049.75,1049.75,1049.25,1049.50,402,730
07/02/2004,13:11,1049.25,1049.75,1049.25,1049.50,744,150
07/02/2004,13:12,1049.75,1050.00,1049.50,1050.00,443,55
07/02/2004,13:13,1050.00,1050.00,1049.75,1050.00,65,42
07/02/2004,13:14,1050.00,1050.25,1050.00,1050.25,529,6
07/02/2004,13:15,1050.00,1050.25,1050.00,1050.25,128,111
07/02/2004,13:16,1050.25,1050.50,1050.00,1050.50,989,8
07/02/2004,13:17,1050.50,1050.50,1050.25,1050.50,26,41
07/02/2004,13:18,1050.25,1050.50,1050.25,1050.25,11,64
07/02/2004,13:19,1050.50,1050.50,1050.00,1050.00,58,866
07/02/2004,13:20,1050.00,1050.25,1050.00,1050.00,7,198
07/02/2004,13:21,1050.00,1050.25,1049.75,1050.00,38,150
07/02/2004,13:22,1049.75,1050.50,1049.75,1050.50,311,18
07/02/2004,13:23,1050.50,1050.50,1050.25,1050.25,3,361
07/02/2004,13:24,1050.25,1050.50,1050.00,1050.00,4,161
07/02/2004,13:25,1050.00,1050.50,1050.00,1050.25,204,145
07/02/2004,13:26,1050.25,1050.75,1050.00,1050.50,421,177
07/02/2004,13:27,1050.75,1050.75,1050.50,1050.50,516,19
07/02/2004,13:28,1050.50,1050.75,1050.50,1050.50,125,9
07/02/2004,13:29,1050.50,1051.25,1050.50,1051.00,855,3
07/02/2004,13:30,1051.25,1051.25,1050.75,1051.00,331,637
07/02/2004,13:31,1051.00,1051.00,1050.75,1050.75,34,100
07/02/2004,13:32,1050.75,1051.00,1050.75,1051.00,9,9
07/02/2004,13:33,1051.00,1051.00,1050.75,1050.75,8,11
07/02/2004,13:34,1050.75,1050.75,1050.50,1050.50,9,764
07/02/2004,13:35,1050.75,1050.75,1050.50,1050.50,17,10
07/02/2004,13:36,1050.50,1051.00,1050.50,1050.75,547,14
07/02/2004,13:37,1051.00,1051.00,1050.75,1051.00,33,101
07/02/2004,13:38,1050.75,1050.75,1049.75,1049.75,79,1276
07/02/2004,13:39,1049.75,1050.00,1049.50,1049.75,595,497
07/02/2004,13:40,1050.00,1050.00,1049.50,1049.75,192,704
07/02/2004,13:41,1049.75,1050.25,1049.75,1050.00,343,281
07/02/2004,13:42,1050.00,1050.25,1049.75,1050.00,198,115
07/02/2004,13:43,1050.25,1050.25,1050.00,1050.25,77,353
07/02/2004,13:44,1050.25,1050.75,1050.00,1050.25,236,135
07/02/2004,13:45,1050.25,1050.50,1050.25,1050.25,19,324
07/02/2004,13:46,1050.25,1050.75,1050.25,1050.75,183,311
07/02/2004,13:47,1050.50,1050.75,1050.25,1050.25,168,281
07/02/2004,13:48,1050.50,1050.75,1050.50,1050.75,41,14
07/02/2004,13:49,1050.50,1050.75,1050.50,1050.75,45,74
07/02/2004,13:50,1050.75,1051.00,1050.50,1050.50,236,255
07/02/2004,13:51,1050.75,1050.75,1049.25,1049.75,663,2585
07/02/2004,13:52,1049.75,1050.50,1049.50,1050.50,668,32
07/02/2004,13:53,1050.25,1050.25,1049.75,1050.00,58,504
07/02/2004,13:54,1050.25,1050.25,1049.75,1049.75,34,237
07/02/2004,13:55,1050.00,1050.00,1050.00,1050.00,243,0
07/02/2004,13:56,1050.00,1050.25,1049.75,1050.00,352,209
07/02/2004,13:57,1050.00,1050.25,1049.75,1050.25,39,51
07/02/2004,13:58,1050.25,1050.25,1050.25,1050.25,231,0
07/02/2004,13:59,1050.25,1050.25,1050.00,1050.25,4,11
07/02/2004,14:00,1050.00,1050.25,1050.00,1050.00,9,37
07/02/2004,14:01,1050.00,1050.50,1050.00,1050.25,210,211
07/02/2004,14:02,1050.00,1050.25,1050.00,1050.25,37,112
07/02/2004,14:03,1050.00,1051.00,1050.00,1050.50,760,189
07/02/2004,14:04,1050.50,1051.25,1050.50,1050.75,622,176
07/02/2004,14:05,1050.75,1051.00,1050.75,1050.75,12,17
07/02/2004,14:06,1050.75,1051.00,1050.75,1051.00,20,18
07/02/2004,14:07,1051.00,1051.00,1050.75,1050.75,15,72
07/02/2004,14:08,1051.00,1051.25,1050.75,1051.25,623,28
07/02/2004,14:09,1051.25,1051.75,1051.00,1051.00,1114,506
07/02/2004,14:10,1051.25,1051.50,1051.00,1051.00,197,375
07/02/2004,14:11,1051.00,1051.00,1050.75,1050.75,235,340
07/02/2004,14:12,1050.75,1051.00,1050.75,1050.75,66,11
07/02/2004,14:13,1050.75,1051.00,1050.50,1050.75,27,379
07/02/2004,14:14,1050.75,1050.75,1050.50,1050.50,51,461
07/02/2004,14:15,1050.50,1050.75,1050.25,1050.25,7,195
07/02/2004,14:16,1050.25,1050.75,1050.25,1050.50,100,32
07/02/2004,14:17,1050.50,1051.00,1050.50,1051.00,236,184
07/02/2004,14:18,1051.00,1051.25,1050.75,1050.75,159,123
07/02/2004,14:19,1051.00,1051.00,1050.75,1050.75,225,1
07/02/2004,14:20,1051.00,1051.25,1050.75,1051.00,37,132
07/02/2004,14:21,1050.75,1051.25,1050.50,1051.25,423,318
07/02/2004,14:22,1051.00,1051.25,1051.00,1051.25,703,123
07/02/2004,14:23,1051.00,1051.25,1051.00,1051.00,37,138
07/02/2004,14:24,1051.00,1051.25,1051.00,1051.25,28,179
07/02/2004,14:25,1051.00,1051.25,1051.00,1051.25,11,26
07/02/2004,14:26,1051.25,1051.25,1051.00,1051.00,9,11
07/02/2004,14:27,1051.00,1051.25,1051.00,1051.25,274,33
07/02/2004,14:28,1051.00,1051.25,1051.00,1051.00,74,65
07/02/2004,14:29,1051.00,1051.25,1050.75,1051.00,35,266
07/02/2004,14:30,1051.00,1051.00,1050.75,1051.00,12,17
07/02/2004,14:31,1050.75,1051.00,1050.75,1051.00,15,8
07/02/2004,14:32,1051.00,1051.25,1050.75,1051.25,409,5
07/02/2004,14:33,1051.25,1051.75,1051.00,1051.50,587,37
07/02/2004,14:34,1051.75,1052.00,1051.50,1051.75,922,112
07/02/2004,14:35,1052.00,1052.00,1051.75,1051.75,893,141
07/02/2004,14:36,1052.00,1052.25,1051.75,1052.00,410,819
07/02/2004,14:37,1052.00,1052.00,1051.50,1051.75,33,890
07/02/2004,14:38,1051.75,1051.75,1051.50,1051.50,27,364
07/02/2004,14:39,1051.25,1051.50,1051.25,1051.25,21,93
07/02/2004,14:40,1051.25,1051.75,1051.00,1051.00,246,326
07/02/2004,14:41,1051.25,1052.00,1051.00,1051.50,873,397
07/02/2004,14:42,1051.50,1051.75,1051.25,1051.50,31,229
07/02/2004,14:43,1051.50,1051.75,1051.50,1051.75,11,79
07/02/2004,14:44,1051.50,1051.75,1051.25,1051.25,4,241
07/02/2004,14:45,1051.50,1051.50,1050.50,1050.50,451,1680
07/02/2004,14:46,1050.75,1050.75,1050.50,1050.75,1063,36
07/02/2004,14:47,1050.75,1051.00,1050.50,1051.00,155,52
07/02/2004,14:48,1051.00,1051.00,1050.75,1051.00,291,26
07/02/2004,14:49,1051.00,1051.00,1050.75,1050.75,245,332
07/02/2004,14:50,1050.75,1050.75,1050.00,1050.25,291,1624
07/02/2004,14:51,1050.25,1050.75,1050.00,1050.75,390,322
07/02/2004,14:52,1050.75,1051.25,1050.50,1050.50,591,932
07/02/2004,14:53,1050.50,1050.75,1050.25,1050.50,303,560
07/02/2004,14:54,1050.25,1050.50,1049.75,1049.75,396,2699
07/02/2004,14:55,1049.75,1050.25,1049.75,1050.00,292,180
07/02/2004,14:56,1050.00,1050.25,1049.75,1050.00,212,806
07/02/2004,14:57,1050.00,1050.25,1050.00,1050.25,43,340
07/02/2004,14:58,1050.25,1050.75,1050.25,1050.75,1744,304
07/02/2004,14:59,1051.00,1051.25,1050.50,1050.50,1757,1565
07/02/2004,15:00,1050.50,1050.75,1050.00,1050.00,1082,2808
07/02/2004,15:01,1050.00,1050.00,1049.00,1050.00,3100,2407
07/02/2004,15:02,1050.00,1050.50,1050.00,1050.25,1219,592
07/02/2004,15:03,1050.25,1050.50,1049.50,1049.75,416,767
07/02/2004,15:04,1050.00,1050.25,1049.75,1050.25,875,123
07/02/2004,15:05,1050.00,1050.50,1050.00,1050.25,242,356
07/02/2004,15:06,1050.25,1050.50,1050.25,1050.50,671,274
07/02/2004,15:07,1050.50,1050.75,1050.50,1050.75,241,63
07/02/2004,15:08,1050.50,1050.75,1050.50,1050.75,252,13
07/02/2004,15:09,1050.75,1051.00,1050.50,1050.75,894,138
07/02/2004,15:10,1050.75,1051.00,1050.25,1050.50,128,781
07/02/2004,15:11,1050.50,1050.75,1050.25,1050.75,449,112
07/02/2004,15:12,1050.75,1050.75,1050.25,1050.25,85,232
07/02/2004,15:13,1050.50,1051.25,1050.25,1051.00,1221,170
07/02/2004,15:14,1051.00,1051.25,1050.75,1051.00,745,862
07/02/2004,15:15,1051.00,1051.75,1050.75,1051.75,1713,2201
07/02/2004,15:16,1051.25,1051.50,1051.25,1051.25,1,16
07/04/2004,17:01,1051.50,1051.50,1051.25,1051.25,2,13
07/04/2004,17:02,1051.00,1051.00,1050.50,1050.50,0,5
07/04/2004,17:03,1050.50,1050.50,1050.50,1050.50,0,4
07/04/2004,17:04,1050.50,1050.50,1050.25,1050.25,0,12
07/04/2004,17:05,1050.25,1050.25,1050.25,1050.25,0,12
07/04/2004,17:06,1050.00,1050.00,1050.00,1050.00,0,6
07/04/2004,17:08,1050.00,1050.00,1050.00,1050.00,0,5
07/04/2004,17:17,1050.00,1050.00,1050.00,1050.00,0,1
07/04/2004,17:20,1050.25,1050.25,1050.25,1050.25,1,0
07/04/2004,17:21,1050.25,1050.25,1050.25,1050.25,1,0
07/04/2004,17:22,1050.00,1050.00,1050.00,1050.00,0,2
07/04/2004,17:24,1050.25,1050.25,1050.25,1050.25,1,0
07/04/2004,17:25,1050.25,1050.25,1050.25,1050.25,1,0
07/04/2004,17:27,1050.00,1050.00,1050.00,1050.00,0,6
07/04/2004,17:29,1050.25,1050.25,1050.25,1050.25,47,0
07/04/2004,17:30,1050.50,1050.75,1050.50,1050.75,2,0
07/04/2004,17:31,1051.00,1051.00,1050.75,1050.75,4,25
07/04/2004,17:32,1050.75,1050.75,1050.75,1050.75,0,1
07/04/2004,17:35,1051.00,1051.00,1051.00,1051.00,3,0
07/04/2004,17:36,1051.00,1051.25,1051.00,1051.25,6,0
07/04/2004,17:37,1051.00,1051.00,1051.00,1051.00,0,30
07/04/2004,17:38,1050.75,1050.75,1050.75,1050.75,0,1
07/04/2004,17:39,1050.75,1050.75,1050.75,1050.75,0,1
07/04/2004,17:41,1051.00,1051.00,1051.00,1051.00,1,0
07/04/2004,17:45,1051.25,1051.25,1051.25,1051.25,4,0
07/04/2004,17:47,1051.25,1051.25,1051.00,1051.00,1,6
07/04/2004,17:49,1050.75,1050.75,1050.75,1050.75,0,3
07/04/2004,17:50,1050.75,1051.00,1050.75,1051.00,9,6
07/04/2004,17:51,1050.75,1050.75,1050.75,1050.75,0,10
07/04/2004,18:00,1050.75,1050.75,1050.75,1050.75,0,2
07/04/2004,18:02,1051.00,1051.00,1051.00,1051.00,1,0
07/04/2004,18:03,1051.00,1051.00,1051.00,1051.00,1,0
07/04/2004,18:06,1051.00,1051.00,1051.00,1051.00,4,0
07/04/2004,18:12,1051.00,1051.00,1051.00,1051.00,8,0
07/04/2004,18:15,1051.00,1051.00,1051.00,1051.00,1,0
07/04/2004,18:20,1051.00,1051.00,1050.75,1050.75,2,4
07/04/2004,18:25,1051.00,1051.00,1051.00,1051.00,2,0
07/04/2004,18:27,1051.00,1051.00,1051.00,1051.00,12,0
07/04/2004,18:30,1051.00,1051.00,1051.00,1051.00,2,0
07/04/2004,18:36,1050.75,1050.75,1050.75,1050.75,0,67
07/04/2004,18:38,1050.75,1050.75,1050.75,1050.75,0,2
07/04/2004,18:41,1050.75,1050.75,1050.75,1050.75,0,14
07/04/2004,18:47,1051.00,1051.00,1051.00,1051.00,10,0
07/04/2004,18:49,1051.00,1051.00,1051.00,1051.00,5,0
07/04/2004,18:51,1051.00,1051.00,1051.00,1051.00,6,0
07/04/2004,18:52,1051.00,1051.00,1051.00,1051.00,1,0
07/04/2004,19:05,1051.00,1051.00,1051.00,1051.00,3,0
07/04/2004,19:10,1051.00,1051.00,1051.00,1051.00,1,0
07/04/2004,19:21,1051.00,1051.00,1051.00,1051.00,3,0
07/04/2004,19:23,1051.00,1051.00,1051.00,1051.00,1,0
07/04/2004,19:37,1050.75,1050.75,1050.75,1050.75,0,1
07/04/2004,19:47,1050.75,1050.75,1050.75,1050.75,0,1
07/04/2004,19:53,1050.75,1050.75,1050.75,1050.75,0,13
07/04/2004,19:55,1050.50,1050.50,1050.50,1050.50,0,40
07/04/2004,19:56,1050.50,1050.50,1050.50,1050.50,0,9
07/04/2004,19:57,1050.25,1050.25,1050.25,1050.25,0,2
07/04/2004,19:59,1050.25,1050.25,1050.00,1050.00,0,30
07/04/2004,20:00,1049.75,1050.00,1049.75,1049.75,1,10
07/04/2004,20:01,1049.75,1049.75,1049.75,1049.75,0,5
07/04/2004,20:04,1049.75,1049.75,1049.75,1049.75,0,13
07/04/2004,20:05,1049.75,1049.75,1049.75,1049.75,0,1
07/04/2004,20:07,1049.50,1049.75,1049.50,1049.75,1,30
07/04/2004,20:09,1049.75,1049.75,1049.75,1049.75,1,0
07/04/2004,20:10,1049.75,1049.75,1049.50,1049.50,2,1
07/04/2004,20:11,1049.25,1049.50,1049.25,1049.50,1,1
07/04/2004,20:12,1049.25,1049.25,1049.25,1049.25,0,1
07/04/2004,20:20,1049.50,1049.50,1049.50,1049.50,2,0
07/04/2004,20:22,1049.50,1049.50,1049.50,1049.50,1,0
07/04/2004,20:23,1049.50,1049.50,1049.50,1049.50,1,0
07/04/2004,20:24,1049.75,1049.75,1049.75,1049.75,2,0
07/04/2004,20:25,1049.25,1049.25,1049.25,1049.25,0,1
07/04/2004,20:26,1049.50,1049.50,1049.50,1049.50,1,0
07/04/2004,20:30,1049.75,1049.75,1049.75,1049.75,10,0
07/04/2004,20:33,1049.75,1049.75,1049.75,1049.75,1,0
07/04/2004,20:34,1049.75,1049.75,1049.75,1049.75,1,0
07/04/2004,20:35,1049.75,1049.75,1049.75,1049.75,1,0
07/04/2004,20:45,1049.75,1049.75,1049.50,1049.50,1,1
07/04/2004,20:46,1049.50,1049.50,1049.50,1049.50,0,2
07/04/2004,20:47,1049.50,1049.50,1049.50,1049.50,0,1
07/04/2004,20:50,1049.50,1049.50,1049.50,1049.50,0,7
07/04/2004,20:54,1049.50,1049.50,1049.50,1049.50,0,1
07/04/2004,21:04,1049.50,1049.50,1049.25,1049.25,0,19
07/04/2004,21:05,1049.25,1049.25,1048.75,1049.00,5,44
07/04/2004,21:06,1048.75,1048.75,1048.75,1048.75,0,1
07/04/2004,21:09,1048.75,1048.75,1048.75,1048.75,0,9
07/04/2004,21:11,1048.50,1048.50,1048.50,1048.50,0,2
07/04/2004,21:12,1048.75,1048.75,1048.75,1048.75,13,0
07/04/2004,21:13,1048.75,1049.00,1048.75,1049.00,6,0
07/04/2004,21:14,1049.25,1049.25,1049.25,1049.25,10,0
07/04/2004,21:15,1049.00,1049.00,1048.75,1048.75,0,10
07/04/2004,21:21,1049.25,1049.25,1049.25,1049.25,5,0
07/04/2004,21:26,1049.25,1049.25,1049.25,1049.25,1,0
07/04/2004,21:29,1049.00,1049.00,1049.00,1049.00,0,17
07/04/2004,21:36,1048.75,1048.75,1048.75,1048.75,0,1
07/04/2004,21:39,1048.75,1048.75,1048.75,1048.75,0,14
07/04/2004,21:40,1048.75,1048.75,1048.75,1048.75,0,19
07/04/2004,21:42,1049.00,1049.00,1049.00,1049.00,12,0
07/04/2004,21:50,1049.00,1049.00,1049.00,1049.00,1,0
07/04/2004,21:52,1049.00,1049.00,1049.00,1049.00,15,0
07/04/2004,21:53,1049.00,1049.00,1049.00,1049.00,4,0
07/04/2004,21:56,1049.00,1049.00,1049.00,1049.00,1,0
07/04/2004,22:01,1049.00,1049.25,1049.00,1049.25,5,0
07/04/2004,22:02,1049.25,1049.25,1049.25,1049.25,1,0
07/04/2004,22:04,1049.25,1049.25,1049.25,1049.25,10,0
07/04/2004,22:05,1049.25,1049.25,1049.25,1049.25,20,0
07/04/2004,22:07,1049.00,1049.00,1049.00,1049.00,0,1
07/04/2004,22:09,1049.00,1049.00,1049.00,1049.00,0,1
07/04/2004,22:10,1049.00,1049.00,1049.00,1049.00,0,1
07/04/2004,22:15,1049.00,1049.00,1048.75,1048.75,0,40
07/04/2004,22:16,1048.75,1048.75,1048.75,1048.75,0,3
07/04/2004,22:17,1048.75,1048.75,1048.75,1048.75,0,8
07/04/2004,22:20,1049.25,1049.25,1049.25,1049.25,20,0
07/04/2004,22:25,1049.00,1049.00,1049.00,1049.00,0,1
07/04/2004,22:27,1049.25,1049.25,1049.25,1049.25,1,0
07/04/2004,22:30,1049.50,1049.50,1049.50,1049.50,1,0
07/04/2004,22:31,1049.25,1049.50,1049.00,1049.00,1,4
07/04/2004,22:36,1049.25,1049.25,1049.25,1049.25,5,0
07/04/2004,22:40,1049.50,1049.50,1049.50,1049.50,5,0
07/04/2004,22:45,1049.25,1049.25,1049.25,1049.25,0,1
07/04/2004,22:49,1049.50,1049.50,1049.50,1049.50,2,0
07/04/2004,22:54,1049.50,1049.50,1049.50,1049.50,7,0
07/04/2004,23:04,1049.50,1049.75,1049.50,1049.75,7,0
07/04/2004,23:07,1049.75,1049.75,1049.75,1049.75,1,0
07/04/2004,23:10,1049.75,1049.75,1049.75,1049.75,7,0
07/04/2004,23:11,1050.00,1050.00,1050.00,1050.00,1,0
07/04/2004,23:13,1049.75,1049.75,1049.75,1049.75,0,3
07/04/2004,23:14,1049.50,1049.50,1049.50,1049.50,0,2
07/04/2004,23:18,1049.75,1049.75,1049.75,1049.75,2,0
07/04/2004,23:22,1050.00,1050.00,1050.00,1050.00,1,0
07/04/2004,23:31,1049.75,1049.75,1049.50,1049.50,0,3
07/04/2004,23:38,1049.50,1049.50,1049.50,1049.50,0,2
07/04/2004,23:40,1049.50,1050.00,1049.50,1050.00,2,1
07/04/2004,23:42,1050.00,1050.00,1050.00,1050.00,4,0
07/04/2004,23:49,1049.75,1049.75,1049.75,1049.75,0,1
07/04/2004,23:50,1049.50,1049.50,1049.50,1049.50,0,1
07/04/2004,23:52,1049.50,1049.50,1049.50,1049.50,0,2
07/04/2004,23:53,1049.75,1049.75,1049.75,1049.75,4,0
07/04/2004,23:55,1049.75,1049.75,1049.75,1049.75,6,0
07/05/2004,00:06,1050.00,1050.00,1050.00,1050.00,2,0
07/05/2004,00:12,1050.00,1050.00,1050.00,1050.00,5,0
07/05/2004,00:15,1049.75,1049.75,1049.75,1049.75,0,2
07/05/2004,00:16,1049.75,1049.75,1049.50,1049.50,0,7
07/05/2004,00:27,1049.75,1049.75,1049.75,1049.75,1,0
07/05/2004,00:31,1050.00,1050.50,1050.00,1050.25,59,4
07/05/2004,00:32,1050.25,1050.50,1050.00,1050.00,10,7
07/05/2004,00:33,1049.75,1050.00,1049.75,1050.00,4,2
07/05/2004,00:34,1050.00,1050.50,1050.00,1050.00,40,20
07/05/2004,00:35,1050.25,1050.25,1050.25,1050.25,1,0
07/05/2004,00:37,1050.25,1050.25,1050.00,1050.00,30,2
07/05/2004,00:38,1050.00,1050.00,1050.00,1050.00,0,8
07/05/2004,00:42,1050.00,1050.00,1050.00,1050.00,0,6
07/05/2004,00:43,1050.00,1050.00,1050.00,1050.00,0,4
07/05/2004,00:46,1050.00,1050.00,1049.75,1049.75,0,20
07/05/2004,00:52,1050.00,1050.00,1050.00,1050.00,5,0
07/05/2004,01:00,1050.50,1050.50,1050.50,1050.50,2,0
07/05/2004,01:14,1050.25,1050.25,1050.25,1050.25,0,1
07/05/2004,01:15,1050.25,1050.25,1050.25,1050.25,0,2
07/05/2004,01:17,1050.25,1050.25,1050.25,1050.25,0,5
07/05/2004,01:25,1050.25,1050.25,1050.25,1050.25,0,2
07/05/2004,01:29,1050.00,1050.00,1050.00,1050.00,0,1
07/05/2004,01:43,1050.25,1050.25,1050.25,1050.25,15,0
07/05/2004,01:47,1050.00,1050.00,1050.00,1050.00,0,11
07/05/2004,01:48,1050.00,1050.00,1050.00,1050.00,0,15
07/05/2004,01:49,1050.00,1050.00,1050.00,1050.00,0,10
07/05/2004,01:54,1049.75,1049.75,1049.75,1049.75,0,2
07/05/2004,01:57,1049.75,1049.75,1049.75,1049.75,0,2
07/05/2004,01:58,1050.00,1050.00,1050.00,1050.00,27,0
07/05/2004,02:00,1050.00,1050.00,1050.00,1050.00,28,0
07/05/2004,02:01,1050.00,1050.00,1050.00,1050.00,41,0
07/05/2004,02:02,1050.00,1050.25,1050.00,1050.25,5,0
07/05/2004,02:03,1050.00,1050.00,1050.00,1050.00,0,15
07/05/2004,02:04,1050.25,1050.25,1050.25,1050.25,4,0
07/05/2004,02:08,1050.25,1050.25,1050.25,1050.25,8,0
07/05/2004,02:09,1050.00,1050.00,1050.00,1050.00,0,10
07/05/2004,02:10,1049.75,1050.00,1049.75,1050.00,2,1
07/05/2004,02:11,1050.00,1050.00,1050.00,1050.00,22,0
07/05/2004,02:13,1050.25,1050.25,1050.25,1050.25,7,0
07/05/2004,02:14,1050.25,1050.25,1050.25,1050.25,1,0
07/05/2004,02:15,1050.25,1050.25,1050.25,1050.25,12,0
07/05/2004,02:16,1050.25,1050.25,1050.25,1050.25,7,0
07/05/2004,02:17,1050.25,1050.25,1050.25,1050.25,2,0
07/05/2004,02:20,1050.00,1050.00,1050.00,1050.00,0,2
07/05/2004,02:21,1050.00,1050.00,1049.75,1049.75,0,42
07/05/2004,02:22,1049.75,1049.75,1049.75,1049.75,0,5
07/05/2004,02:27,1050.00,1050.00,1050.00,1050.00,1,0
07/05/2004,02:28,1050.00,1050.00,1050.00,1050.00,36,0
07/05/2004,02:29,1050.25,1050.25,1050.25,1050.25,21,0
07/05/2004,02:30,1050.50,1050.50,1050.25,1050.25,24,1
07/05/2004,02:31,1050.50,1050.50,1050.50,1050.50,10,0
07/05/2004,02:32,1050.50,1050.50,1050.50,1050.50,9,0
07/05/2004,02:33,1050.50,1050.75,1050.50,1050.75,30,0
07/05/2004,02:34,1050.75,1050.75,1050.75,1050.75,3,0
07/05/2004,02:35,1051.00,1051.00,1050.75,1051.00,34,1
07/05/2004,02:36,1050.75,1050.75,1050.75,1050.75,0,9
07/05/2004,02:37,1051.00,1051.00,1051.00,1051.00,17,0
07/05/2004,02:38,1051.00,1051.00,1051.00,1051.00,5,0
07/05/2004,02:39,1051.00,1051.25,1051.00,1051.25,5,0
07/05/2004,02:40,1051.00,1051.00,1051.00,1051.00,0,10
07/05/2004,02:45,1051.25,1051.25,1051.25,1051.25,25,0
07/05/2004,02:46,1051.25,1051.25,1051.25,1051.25,28,0
07/05/2004,02:47,1051.25,1051.25,1051.25,1051.25,25,0
07/05/2004,02:48,1051.50,1051.50,1051.50,1051.50,5,0
07/05/2004,02:51,1051.25,1051.25,1051.25,1051.25,0,1
07/05/2004,02:52,1051.25,1051.25,1051.25,1051.25,0,20
07/05/2004,02:55,1051.50,1051.50,1051.50,1051.50,106,0
07/05/2004,02:56,1051.50,1051.50,1051.25,1051.25,44,6
07/05/2004,02:58,1051.00,1051.00,1051.00,1051.00,0,2
07/05/2004,03:06,1051.00,1051.00,1051.00,1051.00,0,5
07/05/2004,03:08,1051.25,1051.25,1051.25,1051.25,1,0
07/05/2004,03:11,1051.00,1051.00,1051.00,1051.00,0,1
07/05/2004,03:12,1051.00,1051.25,1051.00,1051.25,2,5
07/05/2004,03:13,1051.50,1051.50,1051.50,1051.50,20,0
07/05/2004,03:15,1051.50,1051.50,1051.50,1051.50,18,0
07/05/2004,03:16,1051.25,1051.25,1051.25,1051.25,0,6
07/05/2004,03:17,1051.25,1051.25,1051.25,1051.25,0,5
07/05/2004,03:27,1051.50,1051.50,1051.50,1051.50,2,0
07/05/2004,03:28,1051.50,1051.50,1051.50,1051.50,3,0
07/05/2004,03:29,1051.50,1051.50,1051.50,1051.50,3,0
07/05/2004,03:30,1051.75,1051.75,1051.75,1051.75,20,0
07/05/2004,03:32,1051.50,1051.50,1051.50,1051.50,0,4
07/05/2004,03:34,1051.50,1051.50,1051.50,1051.50,0,5
07/05/2004,03:37,1051.50,1051.75,1051.50,1051.75,57,1
07/05/2004,03:38,1051.75,1051.75,1051.75,1051.75,1,0
07/05/2004,03:39,1051.75,1051.75,1051.75,1051.75,4,0
07/05/2004,03:40,1051.75,1051.75,1051.75,1051.75,2,0
07/05/2004,03:42,1051.75,1051.75,1051.75,1051.75,7,0
07/05/2004,03:43,1051.75,1051.75,1051.75,1051.75,18,0
07/05/2004,03:44,1051.75,1051.75,1051.75,1051.75,7,0
07/05/2004,03:51,1052.00,1052.00,1052.00,1052.00,20,0
07/05/2004,03:52,1052.00,1052.00,1052.00,1052.00,23,0
07/05/2004,03:53,1052.00,1052.00,1052.00,1052.00,13,0
07/05/2004,03:56,1052.00,1052.00,1052.00,1052.00,1,0
07/05/2004,03:57,1051.75,1051.75,1051.75,1051.75,0,1
07/05/2004,03:59,1051.75,1051.75,1051.75,1051.75,0,15
07/05/2004,04:00,1051.50,1051.50,1051.50,1051.50,0,25
07/05/2004,04:07,1051.50,1051.50,1051.50,1051.50,0,10
07/05/2004,04:08,1051.50,1051.50,1051.50,1051.50,0,2
07/05/2004,04:10,1051.50,1051.50,1051.50,1051.50,0,1
07/05/2004,04:12,1051.50,1051.50,1051.50,1051.50,0,10
07/05/2004,04:14,1051.50,1051.50,1051.50,1051.50,0,2
07/05/2004,04:22,1051.25,1051.25,1051.25,1051.25,0,1
07/05/2004,04:25,1051.25,1051.25,1051.25,1051.25,0,6
07/05/2004,04:27,1051.25,1051.25,1051.25,1051.25,0,1
07/05/2004,04:28,1051.00,1051.00,1051.00,1051.00,0,1
07/05/2004,04:29,1051.00,1051.00,1051.00,1051.00,0,16
07/05/2004,04:30,1050.75,1051.00,1050.75,1051.00,1,5
07/05/2004,04:31,1050.75,1050.75,1050.75,1050.75,0,6
07/05/2004,04:32,1050.75,1050.75,1050.75,1050.75,0,7
07/05/2004,04:33,1050.75,1050.75,1050.75,1050.75,0,1
07/05/2004,04:34,1050.50,1050.50,1050.50,1050.50,0,41
07/05/2004,04:35,1050.50,1050.50,1050.50,1050.50,0,15
07/05/2004,04:37,1050.75,1050.75,1050.75,1050.75,8,0
07/05/2004,04:40,1050.75,1050.75,1050.75,1050.75,1,0
07/05/2004,04:41,1050.75,1050.75,1050.75,1050.75,14,0
07/05/2004,04:45,1050.75,1050.75,1050.75,1050.75,1,0
07/05/2004,04:52,1050.75,1050.75,1050.75,1050.75,6,0
07/05/2004,04:53,1050.75,1050.75,1050.75,1050.75,14,0
07/05/2004,05:01,1050.50,1050.50,1050.50,1050.50,0,2
07/05/2004,05:02,1050.50,1050.50,1050.50,1050.50,0,7
07/05/2004,05:13,1050.75,1050.75,1050.75,1050.75,1,0
07/05/2004,05:15,1050.75,1050.75,1050.75,1050.75,1,0
07/05/2004,05:16,1050.75,1050.75,1050.75,1050.75,4,0
07/05/2004,05:18,1050.75,1050.75,1050.75,1050.75,2,0
07/05/2004,05:26,1051.00,1051.00,1051.00,1051.00,2,0
07/05/2004,05:28,1051.00,1051.00,1051.00,1051.00,1,0
07/05/2004,05:32,1051.00,1051.00,1051.00,1051.00,4,0
07/05/2004,05:34,1051.00,1051.00,1051.00,1051.00,1,0
07/05/2004,05:36,1051.00,1051.00,1051.00,1051.00,1,0
07/05/2004,05:48,1051.00,1051.00,1051.00,1051.00,2,0
07/05/2004,05:53,1051.00,1051.00,1051.00,1051.00,5,0
07/05/2004,05:57,1051.00,1051.00,1051.00,1051.00,3,0
07/05/2004,06:01,1051.00,1051.00,1051.00,1051.00,5,0
07/05/2004,06:03,1051.00,1051.00,1051.00,1051.00,1,0
07/05/2004,06:06,1050.75,1050.75,1050.75,1050.75,0,1
07/05/2004,06:09,1050.75,1050.75,1050.75,1050.75,0,17
07/05/2004,06:10,1050.50,1050.50,1050.50,1050.50,0,1
07/05/2004,06:11,1050.75,1050.75,1050.75,1050.75,8,0
07/05/2004,06:12,1050.75,1050.75,1050.75,1050.75,25,0
07/05/2004,06:15,1050.75,1050.75,1050.75,1050.75,7,0
07/05/2004,06:16,1050.75,1050.75,1050.75,1050.75,12,0
07/05/2004,06:17,1050.75,1050.75,1050.75,1050.75,10,0
07/05/2004,06:21,1050.75,1050.75,1050.75,1050.75,7,0
07/05/2004,06:22,1050.75,1050.75,1050.75,1050.75,11,0
07/05/2004,06:23,1050.75,1050.75,1050.75,1050.75,2,0
07/05/2004,06:24,1050.75,1050.75,1050.75,1050.75,3,0
07/05/2004,06:28,1050.75,1050.75,1050.75,1050.75,4,0
07/05/2004,06:31,1050.75,1050.75,1050.75,1050.75,5,0
07/05/2004,06:35,1050.50,1050.50,1050.50,1050.50,0,1
07/05/2004,06:36,1050.75,1050.75,1050.75,1050.75,2,0
07/05/2004,06:43,1050.75,1050.75,1050.75,1050.75,1,0
07/05/2004,06:47,1050.50,1050.50,1050.50,1050.50,0,2
07/05/2004,06:48,1050.75,1050.75,1050.75,1050.75,3,0
07/05/2004,06:51,1050.75,1050.75,1050.75,1050.75,10,0
07/05/2004,06:53,1050.75,1050.75,1050.75,1050.75,3,0
07/05/2004,06:54,1050.75,1050.75,1050.75,1050.75,8,0
07/05/2004,06:55,1050.50,1050.50,1050.50,1050.50,0,1
07/05/2004,06:59,1050.75,1050.75,1050.50,1050.50,1,5
07/05/2004,07:00,1050.75,1050.75,1050.75,1050.75,1,0
07/05/2004,07:01,1050.50,1050.50,1050.50,1050.50,0,35
07/05/2004,07:03,1050.50,1050.50,1050.50,1050.50,0,2
07/05/2004,07:05,1050.75,1050.75,1050.75,1050.75,1,0
07/05/2004,07:12,1050.50,1050.50,1050.50,1050.50,0,80
07/05/2004,07:15,1050.75,1050.75,1050.75,1050.75,10,0
07/05/2004,07:16,1050.50,1050.50,1050.50,1050.50,0,12
07/05/2004,07:17,1050.50,1050.50,1050.50,1050.50,0,20
07/05/2004,07:18,1050.75,1050.75,1050.75,1050.75,2,0
07/05/2004,07:24,1050.50,1050.50,1050.50,1050.50,0,2
07/05/2004,07:25,1050.50,1050.50,1050.50,1050.50,0,1
07/05/2004,07:26,1050.50,1050.50,1050.25,1050.25,0,10
07/05/2004,07:27,1050.50,1050.50,1050.50,1050.50,5,0
07/05/2004,07:30,1050.75,1050.75,1050.75,1050.75,1,0
07/05/2004,07:31,1050.50,1050.75,1050.50,1050.75,3,6
07/05/2004,07:36,1050.50,1050.75,1050.50,1050.50,7,38
07/05/2004,07:39,1050.75,1050.75,1050.75,1050.75,7,0
07/05/2004,07:43,1050.50,1050.75,1050.50,1050.75,6,4
07/05/2004,07:44,1050.75,1050.75,1050.50,1050.50,1,4
07/05/2004,07:45,1050.75,1050.75,1050.75,1050.75,3,0
07/05/2004,07:48,1050.75,1050.75,1050.75,1050.75,1,0
07/05/2004,07:49,1050.75,1050.75,1050.75,1050.75,5,0
07/05/2004,07:50,1050.50,1050.50,1050.50,1050.50,0,3
07/05/2004,07:52,1050.75,1050.75,1050.50,1050.50,2,5
07/05/2004,07:54,1050.50,1050.50,1050.50,1050.50,0,9
07/05/2004,07:55,1050.75,1050.75,1050.25,1050.25,1,3
07/05/2004,07:57,1050.50,1050.50,1050.50,1050.50,15,0
07/05/2004,07:59,1050.50,1050.50,1050.25,1050.25,5,2
07/05/2004,08:01,1050.50,1050.50,1050.50,1050.50,13,0
07/05/2004,08:02,1050.50,1050.50,1050.50,1050.50,10,0
07/05/2004,08:03,1050.50,1050.50,1050.50,1050.50,2,0
07/05/2004,08:05,1050.50,1050.50,1050.50,1050.50,14,0
07/05/2004,08:10,1050.50,1050.50,1050.50,1050.50,1,0
07/05/2004,08:11,1050.50,1050.50,1050.50,1050.50,1,0
07/05/2004,08:12,1050.50,1050.50,1050.50,1050.50,2,0
07/05/2004,08:16,1050.75,1050.75,1050.75,1050.75,2,0
07/05/2004,08:19,1050.50,1050.50,1050.50,1050.50,0,1
07/05/2004,08:31,1050.50,1050.50,1050.50,1050.50,0,9
07/05/2004,08:35,1050.75,1050.75,1050.75,1050.75,1,0
07/05/2004,08:36,1050.75,1050.75,1050.50,1050.75,16,24
07/05/2004,08:37,1050.50,1050.75,1050.50,1050.75,2,1
07/05/2004,08:40,1050.75,1050.75,1050.75,1050.75,10,0
07/05/2004,08:42,1050.75,1050.75,1050.50,1050.50,10,5
07/05/2004,08:43,1050.50,1050.75,1050.50,1050.75,29,4
07/05/2004,08:45,1050.50,1050.50,1050.50,1050.50,0,6
07/05/2004,08:46,1050.50,1050.50,1050.50,1050.50,0,6
07/05/2004,08:48,1050.50,1050.50,1050.50,1050.50,0,6
07/05/2004,08:52,1050.75,1051.00,1050.75,1051.00,4,0
07/05/2004,08:53,1050.75,1050.75,1050.75,1050.75,0,20
07/05/2004,08:54,1050.75,1050.75,1050.75,1050.75,0,1
07/05/2004,08:59,1050.50,1050.50,1050.50,1050.50,0,3
07/05/2004,09:01,1050.50,1050.50,1050.25,1050.50,1,7
07/05/2004,09:02,1050.75,1050.75,1050.25,1050.25,1,3
07/05/2004,09:04,1050.75,1050.75,1050.75,1050.75,25,0
07/05/2004,09:09,1050.75,1050.75,1050.75,1050.75,10,0
07/05/2004,09:10,1050.75,1050.75,1050.75,1050.75,10,0
07/05/2004,09:13,1050.50,1050.50,1050.50,1050.50,0,37
07/05/2004,09:15,1050.75,1050.75,1050.75,1050.75,25,0
07/05/2004,09:16,1050.75,1050.75,1050.50,1050.50,40,10
07/05/2004,09:18,1050.75,1050.75,1050.25,1050.25,6,55
07/05/2004,09:19,1050.50,1050.75,1050.25,1050.75,38,2
07/05/2004,09:20,1050.50,1050.50,1050.50,1050.50,0,1
07/05/2004,09:23,1050.75,1050.75,1050.75,1050.75,6,0
07/05/2004,09:24,1050.75,1050.75,1050.75,1050.75,14,0
07/05/2004,09:29,1050.50,1050.50,1050.50,1050.50,0,28
07/05/2004,09:30,1050.25,1050.25,1050.25,1050.25,0,30
07/05/2004,09:31,1050.00,1050.25,1050.00,1050.25,2,1
07/05/2004,09:32,1050.25,1050.25,1050.25,1050.25,17,0
07/05/2004,09:33,1050.25,1050.25,1050.25,1050.25,12,0
07/05/2004,09:34,1050.50,1050.50,1050.50,1050.50,5,0
07/05/2004,09:35,1050.50,1050.50,1050.50,1050.50,5,0
07/05/2004,09:37,1050.50,1050.50,1050.50,1050.50,1,0
07/05/2004,09:39,1050.50,1050.50,1050.50,1050.50,9,0
07/05/2004,09:41,1050.50,1050.50,1050.50,1050.50,1,0
07/05/2004,09:44,1050.50,1050.50,1050.50,1050.50,3,0
07/05/2004,09:45,1050.25,1050.25,1050.25,1050.25,0,1
07/05/2004,09:47,1050.25,1050.25,1050.25,1050.25,0,2
07/05/2004,09:48,1050.50,1050.50,1050.50,1050.50,1,0
07/05/2004,09:49,1050.50,1050.50,1050.50,1050.50,2,0
07/05/2004,09:50,1050.50,1050.50,1050.50,1050.50,3,0
07/05/2004,09:51,1050.25,1050.25,1050.25,1050.25,0,35
07/05/2004,09:53,1050.50,1050.50,1050.50,1050.50,2,0
07/05/2004,09:54,1050.50,1050.50,1050.50,1050.50,3,0
07/05/2004,09:57,1050.50,1050.50,1050.50,1050.50,1,0
07/05/2004,09:59,1050.50,1050.50,1050.50,1050.50,2,0
07/05/2004,10:02,1050.50,1050.50,1050.50,1050.50,20,0
07/05/2004,10:03,1050.50,1050.50,1050.50,1050.50,2,0
07/05/2004,10:06,1050.50,1050.50,1050.50,1050.50,1,0
07/05/2004,10:07,1050.50,1050.50,1050.50,1050.50,11,0
07/05/2004,10:08,1050.50,1050.50,1050.25,1050.25,9,1
07/05/2004,10:14,1050.75,1050.75,1050.75,1050.75,15,0
07/05/2004,10:15,1050.75,1050.75,1050.50,1050.50,7,20
07/05/2004,10:18,1050.75,1050.75,1050.75,1050.75,3,0
07/05/2004,10:19,1050.50,1050.50,1050.50,1050.50,0,16
07/05/2004,10:20,1050.50,1050.50,1050.50,1050.50,0,6
07/05/2004,10:26,1050.25,1050.25,1050.25,1050.25,0,25
07/05/2004,10:28,1050.25,1050.25,1049.75,1050.00,9,35
07/05/2004,10:29,1050.00,1050.25,1050.00,1050.25,15,0
07/05/2004,10:30,1050.00,1050.00,1050.00,1050.00,0,5
07/05/2004,17:01,1049.50,1050.25,1049.25,1050.25,221,86
07/05/2004,17:02,1050.00,1050.00,1050.00,1050.00,0,8
07/05/2004,17:03,1050.00,1050.50,1049.75,1050.50,27,10
07/05/2004,17:04,1050.75,1050.75,1050.50,1050.50,1,14
07/05/2004,17:05,1050.50,1050.50,1050.50,1050.50,0,10
07/05/2004,17:06,1050.75,1051.00,1050.75,1051.00,68,0
07/05/2004,17:07,1051.00,1051.00,1051.00,1051.00,1,0
07/05/2004,17:08,1051.00,1051.25,1051.00,1051.25,53,0
07/05/2004,17:09,1051.00,1051.25,1051.00,1051.25,4,3
07/05/2004,17:10,1051.25,1051.25,1051.25,1051.25,40,0
07/05/2004,17:11,1051.25,1051.25,1051.25,1051.25,7,0
07/05/2004,17:12,1051.25,1051.25,1051.25,1051.25,4,0
07/05/2004,17:13,1051.25,1051.25,1051.25,1051.25,26,0
07/05/2004,17:15,1051.00,1051.00,1051.00,1051.00,0,42
07/05/2004,17:16,1051.00,1051.00,1051.00,1051.00,0,2
07/05/2004,17:18,1051.00,1051.25,1051.00,1051.25,2,12
07/05/2004,17:19,1051.00,1051.25,1051.00,1051.25,50,10
07/05/2004,17:22,1051.25,1051.25,1051.25,1051.25,4,0
07/05/2004,17:23,1051.50,1051.50,1051.25,1051.25,3,1
07/05/2004,17:24,1051.25,1051.25,1051.25,1051.25,0,5
07/05/2004,17:25,1051.25,1051.25,1051.25,1051.25,0,1
07/05/2004,17:26,1051.25,1051.25,1051.25,1051.25,0,3
07/05/2004,17:27,1051.25,1051.50,1051.25,1051.50,1,1
07/05/2004,17:28,1051.50,1051.50,1051.50,1051.50,1,0
07/05/2004,17:29,1051.50,1051.75,1051.50,1051.75,65,0
07/05/2004,17:30,1051.75,1051.75,1051.50,1051.75,3,2
07/05/2004,17:31,1051.50,1051.50,1051.25,1051.50,1,22
07/05/2004,17:33,1051.25,1051.25,1051.25,1051.25,0,3
07/05/2004,17:35,1051.25,1051.25,1051.25,1051.25,0,4
07/05/2004,17:37,1051.25,1051.50,1051.25,1051.25,7,20
07/05/2004,17:38,1051.25,1051.25,1051.25,1051.25,0,1
07/05/2004,17:40,1051.25,1051.25,1051.25,1051.25,0,4
07/05/2004,17:42,1051.25,1051.25,1051.25,1051.25,0,11
07/05/2004,17:44,1051.25,1051.25,1051.25,1051.25,0,1
07/05/2004,17:45,1051.25,1051.25,1051.25,1051.25,0,8
07/05/2004,17:47,1051.25,1051.25,1051.25,1051.25,0,1
07/05/2004,17:49,1051.25,1051.25,1051.25,1051.25,0,2
07/05/2004,17:50,1051.25,1051.25,1051.25,1051.25,0,1
07/05/2004,17:52,1051.50,1051.50,1051.50,1051.50,6,0
07/05/2004,17:58,1051.25,1051.25,1051.25,1051.25,0,10
07/05/2004,18:02,1051.50,1051.50,1051.50,1051.50,7,0
07/05/2004,18:04,1051.50,1051.50,1051.50,1051.50,8,0
07/05/2004,18:05,1051.50,1051.50,1051.50,1051.50,12,0
07/05/2004,18:06,1051.50,1051.50,1051.50,1051.50,1,0
07/05/2004,18:07,1051.50,1051.50,1051.50,1051.50,9,0
07/05/2004,18:08,1051.50,1051.50,1051.50,1051.50,11,0
07/05/2004,18:14,1051.75,1051.75,1051.75,1051.75,3,0
07/05/2004,18:15,1051.50,1051.50,1051.50,1051.50,0,1
07/05/2004,18:16,1051.75,1051.75,1051.75,1051.75,3,0
07/05/2004,18:17,1051.75,1051.75,1051.75,1051.75,10,0
07/05/2004,18:18,1051.75,1051.75,1051.50,1051.50,13,1
07/05/2004,18:19,1051.75,1051.75,1051.75,1051.75,1,0
07/05/2004,18:20,1051.75,1051.75,1051.75,1051.75,1,0
07/05/2004,18:21,1051.75,1051.75,1051.75,1051.75,2,0
07/05/2004,18:22,1051.75,1051.75,1051.75,1051.75,6,0
07/05/2004,18:23,1051.50,1051.50,1051.50,1051.50,0,2
07/05/2004,18:24,1051.75,1051.75,1051.75,1051.75,14,0
07/05/2004,18:25,1051.50,1051.50,1051.50,1051.50,0,4
07/05/2004,18:28,1051.75,1051.75,1051.75,1051.75,1,0
07/05/2004,18:30,1051.75,1051.75,1051.75,1051.75,2,0
07/05/2004,18:32,1051.75,1051.75,1051.75,1051.75,15,0
07/05/2004,18:33,1051.75,1051.75,1051.25,1051.25,10,58
07/05/2004,18:34,1051.25,1051.25,1051.25,1051.25,0,6
07/05/2004,18:36,1051.25,1051.25,1051.25,1051.25,0,4
07/05/2004,18:37,1051.50,1051.50,1051.50,1051.50,56,0
07/05/2004,18:38,1051.50,1051.50,1051.50,1051.50,20,0
07/05/2004,18:39,1051.75,1051.75,1051.75,1051.75,5,0
07/05/2004,18:45,1051.75,1051.75,1051.75,1051.75,25,0
07/05/2004,18:47,1051.75,1051.75,1051.75,1051.75,4,0
07/05/2004,18:50,1051.75,1051.75,1051.75,1051.75,6,0
07/05/2004,18:51,1051.75,1052.25,1051.75,1052.00,46,16
07/05/2004,18:52,1052.00,1052.00,1052.00,1052.00,0,22
07/05/2004,18:53,1052.00,1052.00,1052.00,1052.00,0,1
07/05/2004,18:54,1051.75,1052.00,1051.75,1052.00,3,1
07/05/2004,18:55,1051.75,1052.00,1051.75,1051.75,18,8
07/05/2004,18:56,1052.25,1052.25,1052.00,1052.00,1,8
07/05/2004,18:57,1052.00,1052.00,1051.50,1051.50,0,32
07/05/2004,18:58,1051.75,1051.75,1051.50,1051.50,1,20
07/05/2004,19:00,1051.75,1051.75,1051.75,1051.75,7,0
07/05/2004,19:01,1052.00,1052.00,1052.00,1052.00,3,0
07/05/2004,19:02,1051.75,1051.75,1051.75,1051.75,0,1
07/05/2004,19:03,1051.75,1051.75,1051.75,1051.75,0,40
07/05/2004,19:06,1051.75,1052.00,1051.75,1052.00,20,10
07/05/2004,19:07,1052.00,1052.00,1052.00,1052.00,1,0
07/05/2004,19:09,1052.25,1052.25,1052.25,1052.25,1,0
07/05/2004,19:10,1052.25,1052.25,1052.00,1052.00,2,6
07/05/2004,19:11,1052.00,1052.00,1052.00,1052.00,0,1
07/05/2004,19:13,1052.25,1052.25,1052.25,1052.25,24,0
07/05/2004,19:14,1052.25,1052.25,1052.25,1052.25,25,0
07/05/2004,19:15,1052.25,1053.75,1052.00,1053.25,288,14
07/05/2004,19:16,1053.25,1054.75,1053.00,1054.00,294,31
07/05/2004,19:17,1054.00,1054.75,1053.50,1053.75,31,61
07/05/2004,19:18,1053.50,1053.50,1053.50,1053.50,0,25
07/05/2004,19:19,1053.75,1053.75,1053.50,1053.50,9,32
07/05/2004,19:20,1053.25,1053.25,1053.25,1053.25,0,1
07/05/2004,19:21,1053.25,1053.25,1053.25,1053.25,0,2
07/05/2004,19:22,1053.25,1053.25,1053.25,1053.25,0,3
07/05/2004,19:23,1053.25,1053.50,1053.25,1053.50,3,2
07/05/2004,19:24,1053.75,1053.75,1053.50,1053.75,25,1
07/05/2004,19:25,1053.75,1053.75,1053.50,1053.50,10,3
07/05/2004,19:26,1053.50,1053.50,1053.50,1053.50,0,3
07/05/2004,19:28,1053.50,1053.50,1053.25,1053.25,0,4
07/05/2004,19:29,1053.50,1053.50,1053.25,1053.25,9,2
07/05/2004,19:30,1053.50,1053.50,1053.25,1053.25,20,1
07/05/2004,19:31,1053.50,1053.50,1053.50,1053.50,10,0
07/05/2004,19:32,1053.50,1053.50,1053.50,1053.50,3,0
07/05/2004,19:33,1053.50,1053.50,1053.50,1053.50,4,0
07/05/2004,19:34,1053.50,1053.50,1053.50,1053.50,2,0
07/05/2004,19:35,1053.50,1053.50,1053.50,1053.50,1,0
07/05/2004,19:37,1053.50,1053.50,1053.50,1053.50,4,0
07/05/2004,19:38,1053.50,1053.50,1053.50,1053.50,2,0
07/05/2004,19:39,1053.75,1053.75,1053.75,1053.75,1,0
07/05/2004,19:40,1053.75,1053.75,1053.75,1053.75,2,0
07/05/2004,19:41,1053.75,1053.75,1053.75,1053.75,19,0
07/05/2004,19:42,1053.75,1053.75,1053.75,1053.75,12,0
07/05/2004,19:43,1053.50,1053.75,1053.50,1053.75,5,1
07/05/2004,19:44,1053.75,1053.75,1053.75,1053.75,5,0
07/05/2004,19:45,1054.00,1054.00,1053.75,1053.75,15,1
07/05/2004,19:47,1053.75,1054.00,1053.75,1054.00,7,1
07/05/2004,19:48,1053.75,1054.00,1053.75,1054.00,1,1
07/05/2004,19:49,1054.00,1054.00,1054.00,1054.00,1,0
07/05/2004,19:50,1053.75,1053.75,1053.75,1053.75,0,3
07/05/2004,19:51,1053.75,1053.75,1053.75,1053.75,0,1
07/05/2004,19:52,1053.75,1053.75,1053.75,1053.75,0,13
07/05/2004,19:53,1053.50,1053.50,1053.50,1053.50,0,4
07/05/2004,19:54,1053.50,1053.50,1053.50,1053.50,0,20
07/05/2004,19:55,1053.25,1053.50,1053.25,1053.50,1,1
07/05/2004,19:58,1053.25,1053.25,1053.25,1053.25,0,1
07/05/2004,19:59,1053.25,1053.50,1053.25,1053.50,25,2
07/05/2004,20:00,1053.50,1053.50,1053.50,1053.50,1,0
07/05/2004,20:02,1053.50,1053.50,1053.50,1053.50,1,0
07/05/2004,20:03,1053.25,1053.25,1053.25,1053.25,0,3
07/05/2004,20:04,1053.50,1053.50,1053.50,1053.50,16,0
07/05/2004,20:05,1053.50,1053.50,1053.50,1053.50,3,0
07/05/2004,20:06,1053.25,1053.25,1053.25,1053.25,0,5
07/05/2004,20:07,1053.25,1053.50,1053.25,1053.50,6,1
07/05/2004,20:09,1053.50,1053.50,1053.50,1053.50,1,0
07/05/2004,20:10,1053.25,1053.25,1053.25,1053.25,0,1
07/05/2004,20:12,1053.25,1053.25,1053.25,1053.25,0,17
07/05/2004,20:13,1053.25,1053.25,1053.25,1053.25,0,2
07/05/2004,20:15,1053.00,1053.00,1053.00,1053.00,0,3
07/05/2004,20:16,1053.00,1053.00,1053.00,1053.00,0,1
07/05/2004,20:18,1053.25,1053.25,1053.25,1053.25,1,0
07/05/2004,20:19,1053.25,1053.25,1053.25,1053.25,1,0
07/05/2004,20:21,1053.00,1053.00,1053.00,1053.00,0,7
07/05/2004,20:22,1053.00,1053.00,1053.00,1053.00,0,2
07/05/2004,20:25,1053.25,1053.25,1053.25,1053.25,2,0
07/05/2004,20:26,1053.25,1053.25,1053.25,1053.25,10,0
07/05/2004,20:27,1053.25,1053.25,1053.25,1053.25,2,0
07/05/2004,20:28,1053.25,1053.25,1053.25,1053.25,1,0
07/05/2004,20:30,1053.00,1053.00,1053.00,1053.00,0,53
07/05/2004,20:31,1053.00,1053.00,1053.00,1053.00,0,6
07/05/2004,20:32,1053.00,1053.00,1052.75,1053.00,6,4
07/05/2004,20:38,1053.00,1053.00,1053.00,1053.00,10,0
07/05/2004,20:39,1053.25,1053.25,1053.00,1053.00,2,1
07/05/2004,20:40,1053.00,1053.00,1053.00,1053.00,0,10
07/05/2004,20:41,1053.00,1053.00,1053.00,1053.00,0,4
07/05/2004,20:42,1053.25,1053.25,1053.25,1053.25,1,0
07/05/2004,20:43,1053.00,1053.00,1053.00,1053.00,0,4
07/05/2004,20:44,1053.25,1053.25,1053.25,1053.25,20,0
07/05/2004,20:45,1053.25,1053.50,1053.25,1053.50,50,0
07/05/2004,20:46,1053.75,1053.75,1053.75,1053.75,6,0
07/05/2004,20:49,1053.50,1053.50,1053.50,1053.50,0,7
07/05/2004,20:52,1053.50,1053.50,1053.50,1053.50,0,6
07/05/2004,20:53,1053.50,1053.50,1053.50,1053.50,0,1
07/05/2004,20:54,1053.25,1053.25,1053.25,1053.25,0,7
07/05/2004,20:55,1053.25,1053.25,1052.50,1052.75,16,58
07/05/2004,20:57,1052.75,1053.00,1052.75,1053.00,3,0
07/05/2004,20:59,1053.00,1053.00,1053.00,1053.00,16,0
07/05/2004,21:00,1053.00,1053.00,1053.00,1053.00,8,0
07/05/2004,21:03,1053.00,1053.00,1053.00,1053.00,6,0
07/05/2004,21:07,1053.00,1053.00,1053.00,1053.00,2,0
07/05/2004,21:09,1053.00,1053.00,1053.00,1053.00,3,0
07/05/2004,21:11,1052.75,1052.75,1052.75,1052.75,0,9
07/05/2004,21:12,1052.75,1052.75,1052.75,1052.75,0,8
07/05/2004,21:13,1052.75,1052.75,1052.75,1052.75,0,20
07/05/2004,21:15,1052.75,1052.75,1052.75,1052.75,0,17
07/05/2004,21:16,1052.75,1052.75,1052.75,1052.75,0,2
07/05/2004,21:17,1052.75,1052.75,1052.75,1052.75,0,10
07/05/2004,21:18,1052.50,1052.50,1052.25,1052.25,0,150
07/05/2004,21:19,1052.25,1052.25,1052.25,1052.25,0,1
07/05/2004,21:20,1052.25,1052.50,1052.25,1052.50,50,34
07/05/2004,21:21,1052.50,1052.50,1052.50,1052.50,9,0
07/05/2004,21:22,1052.25,1052.25,1052.25,1052.25,0,1
07/05/2004,21:24,1052.25,1052.25,1052.25,1052.25,0,10
07/05/2004,21:25,1052.25,1052.25,1052.25,1052.25,0,5
07/05/2004,21:27,1052.25,1052.50,1052.00,1052.25,1,7
07/05/2004,21:30,1052.25,1052.25,1052.25,1052.25,0,1
07/05/2004,21:31,1052.50,1052.50,1052.25,1052.25,1,1
07/05/2004,21:33,1052.50,1052.50,1052.50,1052.50,1,0
07/05/2004,21:34,1052.50,1052.50,1052.50,1052.50,3,0
07/05/2004,21:36,1052.50,1052.50,1052.50,1052.50,3,0
07/05/2004,21:37,1052.50,1052.50,1052.50,1052.50,8,0
07/05/2004,21:39,1052.50,1052.50,1052.50,1052.50,1,0
07/05/2004,21:40,1052.75,1052.75,1052.75,1052.75,2,0
07/05/2004,21:42,1052.75,1052.75,1052.75,1052.75,13,0
07/05/2004,21:43,1052.75,1052.75,1052.75,1052.75,1,0
07/05/2004,21:46,1052.75,1052.75,1052.75,1052.75,1,0
07/05/2004,21:47,1053.00,1053.00,1052.75,1052.75,11,47
07/05/2004,21:48,1052.75,1052.75,1052.75,1052.75,0,1
07/05/2004,21:49,1053.00,1053.00,1053.00,1053.00,45,0
07/05/2004,21:51,1053.00,1053.00,1053.00,1053.00,1,0
07/05/2004,21:52,1053.00,1053.00,1053.00,1053.00,2,0
07/05/2004,21:54,1053.00,1053.00,1053.00,1053.00,1,0
07/05/2004,21:55,1053.25,1053.25,1053.25,1053.25,1,0
07/05/2004,21:57,1053.00,1053.00,1053.00,1053.00,0,1
07/05/2004,21:59,1053.25,1053.25,1053.25,1053.25,1,0
07/05/2004,22:00,1053.00,1053.00,1053.00,1053.00,0,1
07/05/2004,22:01,1053.00,1053.00,1053.00,1053.00,0,5
07/05/2004,22:03,1053.00,1053.00,1053.00,1053.00,0,1
07/05/2004,22:04,1053.00,1053.00,1053.00,1053.00,0,23
07/05/2004,22:06,1052.75,1052.75,1052.75,1052.75,0,3
07/05/2004,22:07,1053.00,1053.00,1053.00,1053.00,7,0
07/05/2004,22:08,1053.25,1053.25,1053.25,1053.25,1,0
07/05/2004,22:09,1053.00,1053.00,1053.00,1053.00,0,1
07/05/2004,22:12,1053.00,1053.25,1053.00,1053.25,2,4
07/05/2004,22:13,1053.00,1053.25,1053.00,1053.25,1,1
07/05/2004,22:14,1053.00,1053.00,1053.00,1053.00,0,3
07/05/2004,22:15,1053.00,1053.00,1053.00,1053.00,0,13
07/05/2004,22:22,1052.75,1052.75,1052.75,1052.75,0,1
07/05/2004,22:29,1052.75,1052.75,1052.75,1052.75,0,4
07/05/2004,22:30,1052.75,1052.75,1052.75,1052.75,0,3
07/05/2004,22:33,1052.75,1052.75,1052.75,1052.75,0,1
07/05/2004,22:34,1052.75,1052.75,1052.50,1052.50,0,10
07/05/2004,22:37,1052.75,1052.75,1052.75,1052.75,1,0
07/05/2004,22:40,1052.50,1052.50,1052.50,1052.50,0,15
07/05/2004,22:41,1052.50,1052.50,1052.50,1052.50,0,3
07/05/2004,22:42,1052.50,1052.50,1052.50,1052.50,0,1
07/05/2004,22:46,1052.50,1052.50,1052.50,1052.50,0,1
07/05/2004,22:49,1052.50,1052.50,1052.50,1052.50,0,24
07/05/2004,22:50,1052.50,1052.50,1052.50,1052.50,0,1
07/05/2004,22:51,1052.75,1052.75,1052.75,1052.75,8,0
07/05/2004,22:53,1052.50,1052.50,1052.50,1052.50,0,3
07/05/2004,22:54,1052.25,1052.50,1052.25,1052.50,1,3
07/05/2004,22:56,1052.50,1052.50,1052.50,1052.50,1,0
07/05/2004,22:58,1052.50,1052.50,1052.50,1052.50,7,0
07/05/2004,23:02,1052.50,1052.50,1052.50,1052.50,4,0
07/05/2004,23:03,1052.50,1052.50,1052.50,1052.50,4,0
07/05/2004,23:05,1052.50,1052.50,1052.50,1052.50,6,0
07/05/2004,23:08,1052.50,1052.50,1052.50,1052.50,2,0
07/05/2004,23:09,1052.75,1052.75,1052.75,1052.75,1,0
07/05/2004,23:11,1052.75,1052.75,1052.75,1052.75,2,0
07/05/2004,23:12,1052.50,1052.50,1052.50,1052.50,0,3
07/05/2004,23:18,1052.75,1052.75,1052.75,1052.75,2,0
07/05/2004,23:19,1052.50,1052.75,1052.50,1052.75,6,2
07/05/2004,23:22,1052.75,1052.75,1052.75,1052.75,1,0
07/05/2004,23:23,1052.75,1052.75,1052.75,1052.75,2,0
07/05/2004,23:26,1053.00,1053.00,1053.00,1053.00,5,0
07/05/2004,23:27,1053.00,1053.00,1053.00,1053.00,2,0
07/05/2004,23:30,1053.25,1053.25,1053.00,1053.00,2,2
07/05/2004,23:31,1053.25,1053.25,1053.00,1053.00,4,1
07/05/2004,23:32,1053.25,1054.50,1053.25,1053.75,184,46
07/05/2004,23:33,1053.75,1053.75,1053.75,1053.75,0,14
07/05/2004,23:34,1053.75,1053.75,1053.75,1053.75,0,2
07/05/2004,23:35,1053.50,1053.50,1053.50,1053.50,0,2
07/05/2004,23:37,1053.50,1053.50,1053.50,1053.50,0,2
07/05/2004,23:39,1053.25,1053.25,1053.25,1053.25,0,7
07/05/2004,23:46,1053.00,1053.00,1053.00,1053.00,0,6
07/05/2004,23:50,1052.75,1053.00,1052.75,1053.00,2,2
07/05/2004,23:52,1053.25,1053.25,1053.25,1053.25,2,0
07/05/2004,23:53,1053.00,1053.00,1053.00,1053.00,0,2
07/05/2004,23:55,1053.00,1053.00,1053.00,1053.00,0,1
07/05/2004,23:56,1053.25,1053.25,1053.00,1053.25,8,1
07/05/2004,23:57,1053.25,1053.25,1053.25,1053.25,1,0
07/05/2004,23:58,1053.00,1053.00,1053.00,1053.00,0,2
07/05/2004,23:59,1053.00,1053.00,1053.00,1053.00,0,1
07/06/2004,00:02,1053.00,1053.00,1053.00,1053.00,0,16
07/06/2004,00:06,1052.75,1052.75,1052.75,1052.75,0,1
07/06/2004,00:09,1052.75,1052.75,1052.75,1052.75,0,2
07/06/2004,00:10,1053.00,1053.00,1052.75,1052.75,3,8
07/06/2004,00:11,1052.50,1053.00,1052.50,1053.00,12,2
07/06/2004,00:13,1052.75,1052.75,1052.75,1052.75,0,1
07/06/2004,00:15,1052.75,1052.75,1052.75,1052.75,0,2
07/06/2004,00:20,1053.00,1053.00,1053.00,1053.00,1,0
07/06/2004,00:22,1052.75,1052.75,1052.75,1052.75,0,4
07/06/2004,00:26,1052.75,1052.75,1052.75,1052.75,0,1
07/06/2004,00:28,1052.50,1052.50,1052.50,1052.50,0,1
07/06/2004,00:30,1052.50,1052.50,1052.50,1052.50,0,10
07/06/2004,00:31,1052.75,1053.00,1052.75,1053.00,11,0
07/06/2004,00:40,1053.00,1053.00,1053.00,1053.00,2,0
07/06/2004,00:45,1052.75,1053.00,1052.75,1053.00,1,2
07/06/2004,00:46,1053.00,1053.00,1053.00,1053.00,1,0
07/06/2004,00:49,1053.00,1053.00,1053.00,1053.00,1,0
07/06/2004,00:50,1053.00,1053.00,1053.00,1053.00,3,0
07/06/2004,00:54,1053.00,1053.00,1053.00,1053.00,2,0
07/06/2004,00:55,1053.00,1053.00,1053.00,1053.00,1,0
07/06/2004,00:56,1053.00,1053.00,1053.00,1053.00,1,0
07/06/2004,00:57,1053.00,1053.00,1053.00,1053.00,6,0
07/06/2004,01:00,1053.00,1053.00,1053.00,1053.00,1,0
07/06/2004,01:02,1053.00,1053.00,1052.75,1052.75,1,5
07/06/2004,01:03,1052.75,1052.75,1052.75,1052.75,0,1
07/06/2004,01:05,1052.75,1052.75,1052.75,1052.75,0,14
07/06/2004,01:06,1052.75,1052.75,1052.75,1052.75,0,13
07/06/2004,01:10,1052.75,1052.75,1052.75,1052.75,0,1
07/06/2004,01:11,1052.75,1052.75,1052.75,1052.75,0,18
07/06/2004,01:15,1052.75,1052.75,1052.75,1052.75,0,3
07/06/2004,01:16,1052.50,1052.50,1052.50,1052.50,0,2
07/06/2004,01:19,1052.50,1052.50,1052.50,1052.50,0,5
07/06/2004,01:23,1052.50,1052.50,1052.50,1052.50,0,8
07/06/2004,01:24,1052.50,1052.50,1052.50,1052.50,0,5
07/06/2004,01:25,1052.50,1052.50,1052.50,1052.50,0,1
07/06/2004,01:26,1052.50,1052.50,1052.25,1052.50,1,5
07/06/2004,01:28,1052.50,1052.50,1052.25,1052.50,3,2
07/06/2004,01:30,1052.50,1052.50,1052.50,1052.50,7,0
07/06/2004,01:32,1052.75,1052.75,1052.75,1052.75,3,0
07/06/2004,01:34,1052.50,1052.50,1052.50,1052.50,0,10
07/06/2004,01:38,1052.75,1052.75,1052.75,1052.75,3,0
07/06/2004,01:45,1052.50,1052.50,1052.50,1052.50,0,1
07/06/2004,01:46,1052.50,1052.50,1052.50,1052.50,0,10
07/06/2004,01:52,1052.50,1052.50,1052.50,1052.50,0,1
07/06/2004,01:53,1052.75,1052.75,1052.75,1052.75,1,0
07/06/2004,01:54,1052.75,1052.75,1052.75,1052.75,4,0
07/06/2004,01:55,1052.75,1052.75,1052.75,1052.75,1,0
07/06/2004,01:56,1052.75,1052.75,1052.75,1052.75,2,0
07/06/2004,01:57,1052.75,1052.75,1052.75,1052.75,25,0
07/06/2004,01:59,1052.50,1052.50,1052.50,1052.50,0,20
07/06/2004,02:00,1052.50,1052.50,1052.50,1052.50,0,25
07/06/2004,02:01,1052.50,1052.50,1052.50,1052.50,0,25
07/06/2004,02:02,1052.25,1052.25,1052.25,1052.25,0,2
07/06/2004,02:03,1052.50,1052.50,1052.50,1052.50,3,0
07/06/2004,02:05,1052.25,1052.25,1052.25,1052.25,0,53
07/06/2004,02:06,1052.00,1052.25,1052.00,1052.00,1,28
07/06/2004,02:07,1052.00,1052.00,1052.00,1052.00,0,34
07/06/2004,02:08,1051.75,1052.00,1051.75,1052.00,12,42
07/06/2004,02:09,1052.00,1052.00,1052.00,1052.00,26,0
07/06/2004,02:10,1052.25,1052.25,1052.00,1052.00,10,2
07/06/2004,02:11,1052.25,1052.25,1052.25,1052.25,21,0
07/06/2004,02:12,1052.00,1052.00,1051.75,1051.75,0,42
07/06/2004,02:13,1051.75,1052.00,1051.75,1051.75,2,38
07/06/2004,02:14,1051.75,1052.00,1051.75,1052.00,26,7
07/06/2004,02:15,1052.00,1052.00,1051.75,1051.75,9,3
07/06/2004,02:16,1051.75,1051.75,1051.75,1051.75,0,29
07/06/2004,02:17,1051.75,1051.75,1051.50,1051.50,0,168
07/06/2004,02:18,1051.25,1051.25,1051.25,1051.25,0,52
07/06/2004,02:19,1051.00,1051.00,1050.75,1051.00,7,103
07/06/2004,02:20,1051.00,1051.00,1050.75,1050.75,48,36
07/06/2004,02:21,1051.00,1051.25,1051.00,1051.25,53,0
07/06/2004,02:23,1051.25,1051.25,1051.25,1051.25,21,0
07/06/2004,02:24,1051.25,1051.25,1051.25,1051.25,18,0
07/06/2004,02:25,1051.25,1051.25,1051.25,1051.25,15,0
07/06/2004,02:26,1051.25,1051.25,1051.25,1051.25,112,0
07/06/2004,02:27,1051.25,1051.50,1051.25,1051.50,213,0
07/06/2004,02:28,1051.50,1051.50,1051.50,1051.50,15,0
07/06/2004,02:29,1051.25,1051.50,1051.25,1051.25,12,46
07/06/2004,02:30,1051.25,1051.25,1050.75,1051.00,11,35
07/06/2004,02:31,1051.25,1051.25,1051.25,1051.25,28,0
07/06/2004,02:32,1051.00,1051.00,1051.00,1051.00,0,15
07/06/2004,02:33,1051.00,1051.00,1051.00,1051.00,0,51
07/06/2004,02:34,1050.75,1050.75,1050.25,1050.25,2,205
07/06/2004,02:35,1050.25,1050.25,1050.25,1050.25,0,58
07/06/2004,02:36,1050.25,1050.25,1050.25,1050.25,0,45
07/06/2004,02:37,1050.25,1050.25,1050.25,1050.25,0,8
07/06/2004,02:38,1050.25,1050.25,1050.00,1050.00,0,79
07/06/2004,02:39,1050.00,1050.00,1049.50,1049.75,8,162
07/06/2004,02:40,1049.75,1049.75,1049.50,1049.50,17,1
07/06/2004,02:41,1049.75,1049.75,1049.75,1049.75,2,0
07/06/2004,02:42,1049.50,1049.50,1049.00,1049.00,0,141
07/06/2004,02:43,1049.00,1049.25,1049.00,1049.25,151,7
07/06/2004,02:44,1049.25,1049.25,1049.00,1049.00,256,10
07/06/2004,02:45,1049.25,1049.25,1049.25,1049.25,90,0
07/06/2004,02:46,1049.50,1049.50,1049.50,1049.50,2,0
07/06/2004,02:47,1049.50,1049.50,1049.50,1049.50,22,0
07/06/2004,02:48,1049.50,1049.50,1049.25,1049.25,10,37
07/06/2004,02:49,1049.00,1049.25,1048.75,1048.75,80,194
07/06/2004,02:50,1048.75,1049.00,1048.75,1049.00,16,3
07/06/2004,02:51,1048.75,1049.00,1048.75,1048.75,5,66
07/06/2004,02:52,1048.75,1048.75,1048.50,1048.75,49,7
07/06/2004,02:53,1049.00,1049.00,1049.00,1049.00,73,0
07/06/2004,02:54,1049.00,1049.00,1049.00,1049.00,66,0
07/06/2004,02:55,1049.00,1049.00,1049.00,1049.00,22,0
07/06/2004,02:56,1049.00,1049.00,1049.00,1049.00,10,0
07/06/2004,02:57,1049.00,1049.00,1049.00,1049.00,50,0
07/06/2004,02:58,1049.00,1049.00,1049.00,1049.00,51,0
07/06/2004,02:59,1049.00,1049.25,1049.00,1049.00,17,3
07/06/2004,03:00,1049.00,1049.00,1049.00,1049.00,0,17
07/06/2004,03:01,1049.00,1049.00,1049.00,1049.00,0,24
07/06/2004,03:02,1049.00,1049.00,1049.00,1049.00,0,5
07/06/2004,03:03,1048.75,1048.75,1048.75,1048.75,0,27
07/06/2004,03:04,1048.75,1048.75,1048.50,1048.75,5,30
07/06/2004,03:05,1048.50,1048.75,1048.25,1048.50,17,116
07/06/2004,03:06,1048.50,1048.50,1048.00,1048.00,0,236
07/06/2004,03:07,1048.00,1048.00,1047.75,1048.00,91,154
07/06/2004,03:08,1048.00,1048.00,1048.00,1048.00,38,0
07/06/2004,03:09,1048.00,1048.25,1048.00,1048.00,39,20
07/06/2004,03:10,1048.00,1048.00,1048.00,1048.00,0,5
07/06/2004,03:11,1048.25,1048.25,1048.00,1048.00,10,5
07/06/2004,03:12,1048.25,1048.25,1048.00,1048.00,23,51
07/06/2004,03:13,1048.00,1048.00,1048.00,1048.00,0,30
07/06/2004,03:14,1048.00,1048.25,1048.00,1048.25,10,44
07/06/2004,03:15,1048.00,1048.00,1048.00,1048.00,0,1
07/06/2004,03:17,1048.00,1048.25,1048.00,1048.25,31,1
07/06/2004,03:18,1048.25,1048.25,1048.25,1048.25,29,0
07/06/2004,03:19,1048.25,1048.50,1048.25,1048.50,32,0
07/06/2004,03:20,1048.25,1048.25,1048.25,1048.25,0,2
07/06/2004,03:21,1048.25,1048.25,1048.25,1048.25,0,17
07/06/2004,03:22,1048.25,1048.25,1048.25,1048.25,0,33
07/06/2004,03:23,1048.50,1048.50,1048.50,1048.50,1,0
07/06/2004,03:24,1048.25,1048.25,1048.25,1048.25,0,59
07/06/2004,03:26,1048.25,1048.25,1048.25,1048.25,0,18
07/06/2004,03:28,1048.25,1048.25,1048.25,1048.25,0,1
07/06/2004,03:29,1048.50,1048.50,1048.50,1048.50,2,0
07/06/2004,03:30,1048.50,1048.50,1048.25,1048.50,5,5
07/06/2004,03:31,1048.25,1048.25,1048.25,1048.25,0,49
07/06/2004,03:32,1048.25,1048.25,1048.25,1048.25,0,12
07/06/2004,03:33,1048.50,1048.50,1048.25,1048.25,42,2
07/06/2004,03:34,1048.50,1049.00,1048.50,1049.00,233,2
07/06/2004,03:35,1048.75,1048.75,1048.75,1048.75,0,39
07/06/2004,03:36,1048.75,1048.75,1048.75,1048.75,0,1
07/06/2004,03:37,1048.75,1048.75,1048.75,1048.75,0,20
07/06/2004,03:39,1048.50,1048.50,1048.50,1048.50,0,46
07/06/2004,03:41,1048.50,1048.50,1048.50,1048.50,0,53
07/06/2004,03:42,1048.50,1048.50,1048.25,1048.25,0,53
07/06/2004,03:43,1048.50,1048.75,1048.25,1048.25,50,2
07/06/2004,03:44,1048.50,1048.50,1048.25,1048.25,1,28
07/06/2004,03:45,1048.25,1048.25,1048.25,1048.25,0,17
07/06/2004,03:46,1048.25,1048.25,1048.25,1048.25,0,6
07/06/2004,03:47,1048.25,1048.25,1048.25,1048.25,0,57
07/06/2004,03:48,1048.25,1048.25,1048.25,1048.25,0,29
07/06/2004,03:50,1048.25,1048.25,1048.25,1048.25,0,14
07/06/2004,03:51,1048.25,1048.25,1048.25,1048.25,0,22
07/06/2004,03:52,1048.50,1048.50,1048.50,1048.50,1,0
07/06/2004,03:53,1048.25,1048.25,1048.25,1048.25,0,8
07/06/2004,03:54,1048.25,1048.25,1048.25,1048.25,0,5
07/06/2004,03:55,1048.25,1048.25,1048.25,1048.25,0,5
07/06/2004,03:56,1048.25,1048.25,1048.25,1048.25,0,10
07/06/2004,03:58,1048.50,1048.50,1048.50,1048.50,25,0
07/06/2004,03:59,1048.25,1048.75,1048.25,1048.50,61,13
07/06/2004,04:00,1048.50,1048.50,1048.25,1048.25,0,7
07/06/2004,04:01,1048.25,1048.25,1048.25,1048.25,0,5
07/06/2004,04:02,1048.25,1048.25,1048.25,1048.25,0,1
07/06/2004,04:05,1048.25,1048.50,1048.25,1048.25,1,9
07/06/2004,04:06,1048.25,1048.25,1048.25,1048.25,0,9
07/06/2004,04:07,1048.25,1048.25,1048.00,1048.25,2,3
07/06/2004,04:08,1048.50,1048.75,1048.50,1048.75,167,0
07/06/2004,04:09,1048.75,1048.75,1048.75,1048.75,3,0
07/06/2004,04:10,1048.75,1048.75,1048.75,1048.75,1,0
07/06/2004,04:11,1048.75,1048.75,1048.75,1048.75,6,0
07/06/2004,04:12,1048.75,1048.75,1048.75,1048.75,20,0
07/06/2004,04:13,1048.75,1048.75,1048.75,1048.75,12,0
07/06/2004,04:14,1048.75,1049.00,1048.75,1049.00,8,0
07/06/2004,04:17,1049.00,1049.00,1049.00,1049.00,6,0
07/06/2004,04:18,1048.75,1049.00,1048.75,1049.00,5,69
07/06/2004,04:19,1048.75,1048.75,1048.75,1048.75,0,5
07/06/2004,04:20,1048.75,1048.75,1048.75,1048.75,0,2
07/06/2004,04:21,1048.75,1048.75,1048.50,1048.75,3,91
07/06/2004,04:23,1048.50,1048.75,1048.50,1048.75,3,15
07/06/2004,04:24,1048.75,1048.75,1048.50,1048.50,1,8
07/06/2004,04:25,1048.50,1048.50,1048.50,1048.50,0,7
07/06/2004,04:26,1048.50,1048.50,1048.25,1048.25,0,20
07/06/2004,04:27,1048.25,1048.25,1048.25,1048.25,0,6
07/06/2004,04:30,1048.25,1048.25,1048.25,1048.25,0,17
07/06/2004,04:32,1048.25,1048.25,1048.25,1048.25,0,12
07/06/2004,04:33,1048.00,1048.00,1047.75,1048.00,8,201
07/06/2004,04:34,1047.75,1047.75,1047.25,1047.50,51,238
07/06/2004,04:35,1047.50,1047.75,1047.50,1047.50,87,1
07/06/2004,04:36,1047.50,1047.50,1047.50,1047.50,0,46
07/06/2004,04:37,1047.50,1047.75,1047.50,1047.75,12,25
07/06/2004,04:38,1047.75,1048.00,1047.75,1047.75,36,18
07/06/2004,04:39,1047.75,1047.75,1047.75,1047.75,0,1
07/06/2004,04:40,1047.50,1047.75,1047.50,1047.50,16,100
07/06/2004,04:41,1047.75,1047.75,1047.50,1047.50,1,1
07/06/2004,04:42,1047.50,1047.50,1047.50,1047.50,0,8
07/06/2004,04:43,1047.75,1047.75,1047.75,1047.75,11,0
07/06/2004,04:44,1047.75,1047.75,1047.75,1047.75,96,0
07/06/2004,04:45,1047.75,1047.75,1047.75,1047.75,7,0
07/06/2004,04:46,1047.75,1047.75,1047.75,1047.75,16,0
07/06/2004,04:47,1047.50,1047.50,1047.50,1047.50,0,1
07/06/2004,04:49,1047.50,1047.50,1047.50,1047.50,0,5
07/06/2004,04:50,1047.50,1047.50,1047.50,1047.50,0,15
07/06/2004,04:51,1047.50,1047.50,1047.25,1047.25,0,137
07/06/2004,04:52,1047.25,1047.25,1047.00,1047.25,37,37
07/06/2004,04:53,1047.25,1047.25,1047.25,1047.25,32,0
07/06/2004,04:54,1047.25,1047.50,1047.25,1047.25,9,2
07/06/2004,04:55,1047.25,1047.25,1047.25,1047.25,0,33
07/06/2004,04:56,1047.25,1047.25,1047.00,1047.00,1,8
07/06/2004,04:57,1047.00,1047.25,1047.00,1047.25,10,20
07/06/2004,04:58,1047.25,1047.25,1046.50,1046.75,18,132
07/06/2004,04:59,1046.75,1046.75,1046.75,1046.75,24,0
07/06/2004,05:00,1046.75,1047.25,1046.75,1047.25,20,0
07/06/2004,05:01,1047.00,1047.00,1047.00,1047.00,0,10
07/06/2004,05:02,1047.00,1047.00,1047.00,1047.00,0,2
07/06/2004,05:03,1047.00,1047.25,1047.00,1047.25,10,6
07/06/2004,05:04,1047.00,1047.25,1047.00,1047.25,1,25
07/06/2004,05:05,1047.00,1047.00,1046.75,1047.00,3,104
07/06/2004,05:06,1046.75,1047.00,1046.75,1047.00,1,4
07/06/2004,05:07,1047.00,1047.00,1047.00,1047.00,24,0
07/06/2004,05:08,1047.00,1047.00,1047.00,1047.00,17,0
07/06/2004,05:09,1047.00,1047.00,1047.00,1047.00,23,0
07/06/2004,05:10,1047.00,1047.25,1047.00,1047.25,13,0
07/06/2004,05:11,1047.00,1047.00,1047.00,1047.00,0,2
07/06/2004,05:12,1047.00,1047.00,1047.00,1047.00,0,3
07/06/2004,05:13,1047.00,1047.00,1047.00,1047.00,0,4
07/06/2004,05:14,1047.00,1047.00,1047.00,1047.00,0,5
07/06/2004,05:15,1047.00,1047.25,1047.00,1047.25,10,4
07/06/2004,05:16,1047.25,1047.25,1047.25,1047.25,9,0
07/06/2004,05:17,1047.25,1047.25,1047.00,1047.25,50,1
07/06/2004,05:18,1047.25,1047.25,1047.25,1047.25,55,0
07/06/2004,05:19,1047.25,1047.25,1047.25,1047.25,4,0
07/06/2004,05:20,1047.25,1047.25,1047.00,1047.00,4,5
07/06/2004,05:21,1047.00,1047.25,1047.00,1047.25,1,6
07/06/2004,05:22,1047.25,1047.25,1047.25,1047.25,6,0
07/06/2004,05:23,1047.25,1047.25,1047.25,1047.25,1,0
07/06/2004,05:24,1047.00,1047.25,1047.00,1047.00,1,15
07/06/2004,05:25,1047.25,1047.25,1047.25,1047.25,2,0
07/06/2004,05:26,1047.00,1047.00,1047.00,1047.00,0,5
07/06/2004,05:27,1047.00,1047.25,1047.00,1047.25,2,31
07/06/2004,05:28,1047.25,1047.25,1047.00,1047.00,1,2
07/06/2004,05:29,1047.00,1047.00,1047.00,1047.00,0,14
07/06/2004,05:30,1047.25,1047.50,1047.25,1047.25,124,20
07/06/2004,05:31,1047.25,1047.50,1047.25,1047.50,3,131
07/06/2004,05:32,1047.25,1047.50,1047.25,1047.50,5,33
07/06/2004,05:33,1047.50,1047.50,1047.25,1047.25,1,107
07/06/2004,05:34,1047.25,1047.50,1047.25,1047.50,4,27
07/06/2004,05:35,1047.25,1047.25,1047.25,1047.25,0,36
07/06/2004,05:36,1047.25,1047.50,1047.25,1047.25,1,11
07/06/2004,05:37,1047.25,1047.50,1047.25,1047.50,6,1
07/06/2004,05:38,1047.25,1047.25,1047.25,1047.25,0,5
07/06/2004,05:40,1047.25,1047.25,1047.25,1047.25,0,31
07/06/2004,05:41,1047.25,1047.25,1047.25,1047.25,0,2
07/06/2004,05:42,1047.25,1047.25,1047.25,1047.25,0,2
07/06/2004,05:43,1047.25,1047.25,1047.25,1047.25,0,8
07/06/2004,05:44,1047.25,1047.25,1047.00,1047.00,0,9
07/06/2004,05:45,1047.25,1047.50,1047.00,1047.00,13,42
07/06/2004,05:46,1047.25,1047.25,1047.25,1047.25,9,0
07/06/2004,05:47,1047.25,1047.25,1047.00,1047.00,5,65
07/06/2004,05:48,1047.25,1047.25,1047.25,1047.25,3,0
07/06/2004,05:49,1047.25,1047.25,1047.25,1047.25,2,0
07/06/2004,05:52,1047.25,1047.25,1047.25,1047.25,6,0
07/06/2004,05:54,1047.00,1047.00,1047.00,1047.00,0,1
07/06/2004,05:57,1047.00,1047.25,1047.00,1047.00,1,8
07/06/2004,05:58,1047.25,1047.25,1047.25,1047.25,10,0
07/06/2004,05:59,1047.25,1047.25,1047.25,1047.25,1,0
07/06/2004,06:00,1047.25,1047.25,1047.00,1047.25,2,3
07/06/2004,06:01,1047.00,1047.00,1046.75,1047.00,12,40
07/06/2004,06:02,1047.25,1047.25,1047.00,1047.00,1,20
07/06/2004,06:04,1047.00,1047.00,1047.00,1047.00,0,51
07/06/2004,06:06,1047.00,1047.00,1046.75,1046.75,0,99
07/06/2004,06:07,1046.75,1046.75,1046.50,1046.75,3,11
07/06/2004,06:08,1046.75,1047.00,1046.75,1046.75,8,1
07/06/2004,06:09,1046.75,1047.00,1046.50,1047.00,9,4
07/06/2004,06:10,1047.00,1047.00,1046.75,1046.75,3,7
07/06/2004,06:11,1046.75,1047.00,1046.75,1047.00,17,4
07/06/2004,06:12,1047.00,1047.00,1046.75,1046.75,10,221
07/06/2004,06:13,1046.75,1046.75,1046.50,1046.50,0,65
07/06/2004,06:14,1046.50,1046.75,1046.25,1046.50,16,45
07/06/2004,06:15,1046.50,1046.50,1046.00,1046.25,36,193
07/06/2004,06:16,1046.25,1046.25,1046.25,1046.25,17,0
07/06/2004,06:18,1046.50,1046.50,1046.50,1046.50,13,0
07/06/2004,06:19,1046.25,1046.50,1046.25,1046.25,7,28
07/06/2004,06:20,1046.00,1046.25,1046.00,1046.25,2,2
07/06/2004,06:21,1046.25,1046.25,1046.25,1046.25,9,0
07/06/2004,06:22,1046.25,1046.25,1046.00,1046.25,70,4
07/06/2004,06:23,1046.25,1046.25,1046.25,1046.25,66,0
07/06/2004,06:24,1046.25,1046.50,1046.25,1046.50,14,0
07/06/2004,06:25,1046.50,1046.50,1046.00,1046.50,35,142
07/06/2004,06:26,1046.50,1046.50,1046.25,1046.25,1,12
07/06/2004,06:27,1046.25,1046.50,1046.25,1046.25,1,18
07/06/2004,06:28,1046.25,1046.25,1046.25,1046.25,0,41
07/06/2004,06:29,1046.25,1046.50,1046.25,1046.25,1,4
07/06/2004,06:30,1046.25,1046.25,1046.00,1046.25,10,21
07/06/2004,06:31,1046.25,1046.25,1045.75,1045.75,1,316
07/06/2004,06:32,1045.75,1046.00,1045.50,1045.75,9,232
07/06/2004,06:33,1045.75,1046.00,1045.50,1045.75,78,4
07/06/2004,06:34,1045.50,1045.50,1045.25,1045.50,39,156
07/06/2004,06:35,1045.50,1045.75,1045.25,1045.75,20,9
07/06/2004,06:36,1045.75,1045.75,1045.50,1045.50,25,28
07/06/2004,06:37,1045.50,1045.75,1045.50,1045.75,243,26
07/06/2004,06:38,1045.75,1045.75,1045.50,1045.75,14,1
07/06/2004,06:39,1045.75,1046.00,1045.50,1045.50,72,101
07/06/2004,06:40,1045.25,1045.25,1045.00,1045.25,151,193
07/06/2004,06:41,1045.25,1045.50,1045.25,1045.50,3,0
07/06/2004,06:42,1045.50,1046.50,1045.50,1046.25,521,26
07/06/2004,06:43,1046.25,1046.25,1046.25,1046.25,0,2
07/06/2004,06:44,1046.00,1046.00,1045.50,1045.50,2,253
07/06/2004,06:45,1045.75,1045.75,1045.50,1045.75,36,20
07/06/2004,06:46,1045.75,1045.75,1045.75,1045.75,66,0
07/06/2004,06:47,1045.75,1046.00,1045.75,1045.75,137,39
07/06/2004,06:48,1046.00,1046.00,1045.75,1045.75,9,41
07/06/2004,06:49,1045.75,1045.75,1045.75,1045.75,0,33
07/06/2004,06:50,1045.75,1046.00,1045.50,1045.75,23,36
07/06/2004,06:51,1045.50,1045.50,1045.50,1045.50,0,57
07/06/2004,06:52,1045.50,1045.50,1045.50,1045.50,0,53
07/06/2004,06:53,1045.50,1045.50,1045.50,1045.50,0,26
07/06/2004,06:54,1045.50,1045.75,1045.50,1045.75,15,1
07/06/2004,06:55,1045.75,1046.00,1045.50,1045.75,106,75
07/06/2004,06:56,1045.75,1045.75,1045.75,1045.75,0,15
07/06/2004,06:57,1045.75,1045.75,1045.50,1045.50,0,157
07/06/2004,06:58,1045.50,1045.75,1045.25,1045.50,150,70
07/06/2004,06:59,1045.50,1045.50,1045.50,1045.50,177,0
07/06/2004,07:00,1045.50,1045.50,1045.25,1045.50,304,1
07/06/2004,07:01,1045.50,1045.75,1045.50,1045.50,36,2
07/06/2004,07:03,1045.50,1045.75,1045.50,1045.50,1,213
07/06/2004,07:04,1045.75,1045.75,1045.25,1045.25,173,314
07/06/2004,07:05,1045.50,1045.50,1045.25,1045.50,182,5
07/06/2004,07:06,1045.50,1045.50,1045.50,1045.50,3,0
07/06/2004,07:07,1045.50,1045.50,1044.75,1045.00,97,669
07/06/2004,07:08,1045.00,1045.25,1044.75,1045.00,85,182
07/06/2004,07:09,1045.00,1045.00,1044.75,1044.75,128,53
07/06/2004,07:10,1044.75,1045.00,1044.75,1045.00,127,16
07/06/2004,07:11,1045.00,1045.25,1044.75,1045.00,71,55
07/06/2004,07:12,1044.75,1045.00,1044.75,1045.00,22,103
07/06/2004,07:13,1044.75,1045.00,1044.75,1045.00,49,61
07/06/2004,07:14,1044.75,1044.75,1044.50,1044.50,96,560
07/06/2004,07:15,1044.50,1044.75,1044.25,1044.50,94,115
07/06/2004,07:16,1044.25,1044.50,1044.00,1044.25,82,137
07/06/2004,07:17,1044.50,1044.75,1044.25,1044.50,59,2
07/06/2004,07:18,1044.75,1044.75,1044.50,1044.50,72,15
07/06/2004,07:19,1044.75,1044.75,1044.50,1044.75,35,12
07/06/2004,07:20,1044.75,1044.75,1044.50,1044.50,139,14
07/06/2004,07:21,1044.75,1044.75,1044.50,1044.75,366,1
07/06/2004,07:22,1044.75,1044.75,1044.50,1044.75,184,3
07/06/2004,07:23,1044.50,1045.00,1044.50,1044.75,232,248
07/06/2004,07:24,1044.75,1045.00,1044.75,1044.75,19,178
07/06/2004,07:25,1045.00,1045.00,1044.75,1044.75,7,15
07/06/2004,07:26,1045.00,1045.50,1045.00,1045.25,312,14
07/06/2004,07:27,1045.25,1045.75,1045.25,1045.75,171,5
07/06/2004,07:28,1045.75,1046.00,1045.50,1045.75,121,68
07/06/2004,07:29,1045.75,1046.00,1045.75,1045.75,203,142
07/06/2004,07:30,1045.75,1045.75,1045.50,1045.75,35,50
07/06/2004,07:31,1045.75,1045.75,1045.50,1045.50,3,29
07/06/2004,07:32,1045.50,1045.75,1045.50,1045.75,29,37
07/06/2004,07:33,1045.75,1045.75,1045.50,1045.50,4,5
07/06/2004,07:34,1045.75,1045.75,1045.50,1045.50,27,2
07/06/2004,07:35,1045.75,1045.75,1045.50,1045.75,2,5
07/06/2004,07:36,1045.50,1045.75,1045.50,1045.75,26,6
07/06/2004,07:37,1045.75,1046.00,1045.50,1046.00,160,26
07/06/2004,07:38,1045.75,1045.75,1045.75,1045.75,0,64
07/06/2004,07:39,1045.75,1045.75,1045.50,1045.50,0,41
07/06/2004,07:40,1045.50,1045.75,1045.50,1045.75,4,2
07/06/2004,07:41,1045.75,1045.75,1045.50,1045.50,3,1
07/06/2004,07:42,1045.75,1045.75,1045.75,1045.75,157,0
07/06/2004,07:43,1045.75,1045.75,1045.75,1045.75,41,0
07/06/2004,07:44,1045.75,1045.75,1045.75,1045.75,43,0
07/06/2004,07:45,1045.75,1045.75,1045.75,1045.75,67,0
07/06/2004,07:46,1045.75,1045.75,1045.50,1045.75,20,1
07/06/2004,07:47,1045.75,1045.75,1045.50,1045.75,11,10
07/06/2004,07:48,1045.50,1045.75,1045.50,1045.75,27,1
07/06/2004,07:49,1045.75,1045.75,1045.75,1045.75,23,0
07/06/2004,07:50,1045.75,1045.75,1045.50,1045.75,59,1
07/06/2004,07:51,1045.75,1045.75,1045.75,1045.75,69,0
07/06/2004,07:52,1045.75,1046.25,1045.75,1046.00,362,52
07/06/2004,07:53,1046.00,1046.00,1046.00,1046.00,0,1
07/06/2004,07:54,1046.00,1046.00,1046.00,1046.00,0,115
07/06/2004,07:55,1046.00,1046.00,1046.00,1046.00,0,7
07/06/2004,07:56,1046.00,1046.00,1045.75,1045.75,0,13
07/06/2004,07:57,1045.75,1046.00,1045.75,1045.75,24,474
07/06/2004,07:58,1045.75,1046.00,1045.75,1045.75,1,22
07/06/2004,07:59,1045.75,1045.75,1045.50,1045.75,7,176
07/06/2004,08:00,1045.75,1045.75,1045.50,1045.75,17,40
07/06/2004,08:01,1045.75,1045.75,1045.50,1045.75,21,2
07/06/2004,08:02,1045.75,1045.75,1045.50,1045.75,5,1
07/06/2004,08:03,1045.50,1045.75,1045.50,1045.75,54,32
07/06/2004,08:04,1045.75,1045.75,1045.50,1045.50,20,114
07/06/2004,08:05,1045.50,1045.75,1045.50,1045.75,372,3
07/06/2004,08:06,1045.75,1046.00,1045.50,1046.00,64,10
07/06/2004,08:07,1046.00,1046.00,1045.75,1045.75,16,169
07/06/2004,08:08,1045.75,1046.00,1045.75,1045.75,1,18
07/06/2004,08:09,1045.75,1045.75,1045.50,1045.50,0,335
07/06/2004,08:10,1045.75,1045.75,1045.50,1045.50,2,109
07/06/2004,08:11,1045.25,1045.50,1045.25,1045.50,38,230
07/06/2004,08:12,1045.75,1045.75,1045.50,1045.50,2,94
07/06/2004,08:13,1045.25,1045.50,1045.25,1045.25,5,150
07/06/2004,08:14,1045.25,1045.50,1045.25,1045.25,242,16
07/06/2004,08:15,1045.50,1045.50,1045.50,1045.50,97,0
07/06/2004,08:16,1045.50,1045.50,1045.25,1045.25,10,153
07/06/2004,08:17,1045.00,1045.50,1045.00,1045.00,28,22
07/06/2004,08:18,1045.25,1045.50,1045.25,1045.25,19,35
07/06/2004,08:19,1045.25,1045.50,1045.25,1045.25,4,16
07/06/2004,08:20,1045.50,1045.50,1045.25,1045.25,31,137
07/06/2004,08:22,1045.25,1045.50,1045.25,1045.25,2,183
07/06/2004,08:23,1045.25,1045.50,1045.00,1045.50,51,28
07/06/2004,08:24,1045.50,1045.75,1045.25,1045.75,352,21
07/06/2004,08:25,1045.75,1045.75,1045.50,1045.50,36,25
07/06/2004,08:26,1045.50,1045.75,1045.50,1045.75,186,16
07/06/2004,08:27,1045.75,1046.00,1045.75,1045.75,197,86
07/06/2004,08:28,1045.75,1045.75,1045.25,1045.75,302,300
07/06/2004,08:29,1046.00,1046.00,1045.50,1046.00,174,63
07/06/2004,08:30,1045.75,1046.25,1045.50,1046.00,862,350
07/06/2004,08:31,1046.00,1046.25,1045.50,1045.50,1543,1785
07/06/2004,08:32,1045.50,1046.00,1045.50,1045.75,1322,933
07/06/2004,08:33,1045.75,1046.50,1045.75,1046.00,1729,1811
07/06/2004,08:34,1046.00,1046.50,1046.00,1046.50,1722,297
07/06/2004,08:35,1046.50,1046.50,1046.00,1046.00,1740,959
07/06/2004,08:36,1046.25,1046.50,1045.75,1046.00,1514,1895
07/06/2004,08:37,1046.25,1046.50,1046.00,1046.25,1725,708
07/06/2004,08:38,1046.25,1046.50,1045.75,1046.00,1521,948
07/06/2004,08:39,1046.00,1046.25,1045.25,1045.50,1365,3584
07/06/2004,08:40,1045.50,1045.50,1044.75,1045.25,1283,3577
07/06/2004,08:41,1045.25,1045.50,1044.75,1045.00,960,1173
07/06/2004,08:42,1045.00,1045.00,1044.25,1044.75,1410,3341
07/06/2004,08:43,1044.50,1044.75,1044.25,1044.50,1137,2126
07/06/2004,08:44,1044.50,1045.00,1044.25,1045.00,1045,2205
07/06/2004,08:45,1044.75,1045.00,1044.75,1044.75,758,242
07/06/2004,08:46,1044.75,1044.75,1044.25,1044.25,388,2326
07/06/2004,08:47,1044.25,1044.75,1044.25,1044.50,858,1224
07/06/2004,08:48,1044.75,1045.00,1044.50,1044.75,1377,481
07/06/2004,08:49,1044.75,1045.00,1044.50,1044.75,1027,532
07/06/2004,08:50,1044.50,1044.75,1044.00,1044.00,1471,2347
07/06/2004,08:51,1043.75,1044.25,1043.50,1044.00,1278,2306
07/06/2004,08:52,1044.25,1044.25,1043.75,1044.25,1091,2079
07/06/2004,08:53,1044.00,1045.00,1044.00,1044.75,2674,489
07/06/2004,08:54,1044.75,1045.00,1044.50,1044.75,1897,1069
07/06/2004,08:55,1044.75,1045.50,1044.50,1045.50,3418,868
07/06/2004,08:56,1045.50,1045.50,1044.75,1045.25,1071,1560
07/06/2004,08:57,1045.25,1045.50,1044.75,1045.50,799,399
07/06/2004,08:58,1045.50,1045.50,1045.25,1045.25,124,141
07/06/2004,08:59,1045.25,1045.50,1045.25,1045.50,362,182
07/06/2004,09:00,1045.50,1045.75,1045.25,1045.75,965,402
07/06/2004,09:01,1045.75,1045.75,1044.25,1044.25,1441,2892
07/06/2004,09:02,1044.25,1045.25,1043.75,1044.75,2680,2244
07/06/2004,09:03,1044.75,1044.75,1043.75,1044.25,698,1865
07/06/2004,09:04,1044.25,1044.50,1044.25,1044.50,1117,120
07/06/2004,09:05,1044.50,1045.25,1044.00,1044.75,2681,1044
07/06/2004,09:06,1045.00,1045.50,1044.75,1044.75,1364,781
07/06/2004,09:07,1045.00,1045.25,1044.00,1044.25,1152,2179
07/06/2004,09:08,1044.25,1045.00,1044.25,1044.75,927,690
07/06/2004,09:09,1044.75,1045.00,1044.00,1044.25,108,1104
07/06/2004,09:10,1044.25,1044.50,1043.75,1044.50,1436,1794
07/06/2004,09:11,1044.25,1045.00,1044.00,1045.00,2432,1459
07/06/2004,09:12,1045.00,1045.00,1044.50,1044.50,722,908
07/06/2004,09:13,1044.75,1044.75,1044.00,1044.25,1199,943
07/06/2004,09:14,1044.25,1045.00,1044.25,1045.00,897,903
07/06/2004,09:15,1045.00,1045.00,1044.50,1044.75,493,299
07/06/2004,09:16,1044.75,1044.75,1043.75,1044.25,631,2231
07/06/2004,09:17,1044.25,1044.75,1044.00,1044.50,1450,248
07/06/2004,09:18,1044.50,1044.75,1044.50,1044.75,206,178
07/06/2004,09:19,1044.75,1044.75,1044.50,1044.75,1295,284
07/06/2004,09:20,1044.50,1044.75,1044.50,1044.50,84,792
07/06/2004,09:21,1044.75,1044.75,1044.50,1044.50,473,582
07/06/2004,09:22,1044.50,1044.50,1043.75,1043.75,325,2012
07/06/2004,09:23,1044.00,1044.75,1043.75,1044.50,990,61
07/06/2004,09:24,1044.75,1045.00,1044.50,1044.50,600,744
07/06/2004,09:25,1044.75,1045.50,1044.50,1045.25,1805,464
07/06/2004,09:26,1045.25,1045.50,1045.00,1045.50,667,257
07/06/2004,09:27,1045.25,1046.25,1045.25,1046.00,2887,1623
07/06/2004,09:28,1045.75,1046.00,1045.75,1045.75,757,732
07/06/2004,09:29,1046.00,1046.25,1045.75,1045.75,620,1056
07/06/2004,09:30,1046.00,1046.25,1045.50,1045.75,693,1349
07/06/2004,09:31,1045.75,1046.00,1045.25,1046.00,1229,517
07/06/2004,09:32,1046.00,1046.25,1045.75,1046.00,383,1404
07/06/2004,09:33,1045.75,1046.00,1045.50,1045.75,40,1055
07/06/2004,09:34,1045.75,1045.75,1045.25,1045.75,1029,944
07/06/2004,09:35,1046.00,1046.00,1045.50,1045.75,496,429
07/06/2004,09:36,1045.75,1046.00,1045.50,1045.75,1233,415
07/06/2004,09:37,1045.75,1046.00,1045.50,1045.75,598,710
07/06/2004,09:38,1045.50,1045.75,1045.00,1045.50,649,2028
07/06/2004,09:39,1045.50,1045.50,1045.00,1045.25,481,1292
07/06/2004,09:40,1045.25,1045.25,1044.25,1044.75,740,2934
07/06/2004,09:41,1044.50,1045.25,1044.25,1045.00,778,907
07/06/2004,09:42,1044.75,1045.50,1044.75,1045.25,1722,282
07/06/2004,09:43,1045.50,1045.50,1045.25,1045.25,825,531
07/06/2004,09:44,1045.25,1045.50,1044.75,1045.25,451,1021
07/06/2004,09:45,1045.00,1045.50,1045.00,1045.25,107,155
07/06/2004,09:46,1045.50,1045.50,1044.75,1045.50,333,455
07/06/2004,09:47,1045.25,1045.50,1045.00,1045.25,636,314
07/06/2004,09:48,1045.25,1045.75,1045.25,1045.50,1407,290
07/06/2004,09:49,1045.50,1046.00,1045.25,1045.75,1496,538
07/06/2004,09:50,1045.75,1046.00,1045.50,1045.50,336,597
07/06/2004,09:51,1045.50,1045.75,1045.25,1045.75,399,270
07/06/2004,09:52,1045.75,1046.00,1045.75,1045.75,275,115
07/06/2004,09:53,1045.75,1046.00,1045.25,1045.25,143,1133
07/06/2004,09:54,1045.50,1045.50,1045.00,1045.25,470,960
07/06/2004,09:55,1045.50,1045.75,1045.50,1045.50,1356,269
07/06/2004,09:56,1045.50,1045.50,1045.25,1045.50,353,557
07/06/2004,09:57,1045.25,1045.50,1045.00,1045.25,145,418
07/06/2004,09:58,1045.25,1045.50,1045.00,1045.25,65,127
07/06/2004,09:59,1045.25,1045.50,1044.50,1044.50,131,2681
07/06/2004,10:00,1044.50,1044.75,1044.25,1044.50,1930,1169
07/06/2004,10:01,1044.50,1045.00,1044.50,1045.00,970,1080
07/06/2004,10:02,1044.75,1045.00,1044.50,1044.50,837,1260
07/06/2004,10:03,1044.50,1045.00,1044.50,1044.75,159,696
07/06/2004,10:04,1044.75,1045.00,1043.50,1043.75,832,3659
07/06/2004,10:05,1044.00,1044.00,1043.50,1043.75,858,1118
07/06/2004,10:06,1044.00,1044.00,1043.00,1043.25,1724,3961
07/06/2004,10:07,1043.25,1043.75,1043.00,1043.00,1976,2669
07/06/2004,10:08,1043.25,1043.25,1042.25,1042.50,2085,3955
07/06/2004,10:09,1042.75,1043.00,1042.25,1042.25,1447,2333
07/06/2004,10:10,1042.25,1042.50,1041.00,1041.50,1318,6263
07/06/2004,10:11,1041.25,1041.75,1041.00,1041.50,2384,2618
07/06/2004,10:12,1041.25,1042.00,1041.25,1042.00,2721,195
07/06/2004,10:13,1041.75,1042.00,1041.75,1042.00,274,716
07/06/2004,10:14,1041.75,1042.25,1041.75,1041.75,1579,510
07/06/2004,10:15,1042.00,1042.00,1041.75,1041.75,1465,53
07/06/2004,10:16,1042.00,1042.00,1041.50,1041.75,630,1445
07/06/2004,10:17,1041.75,1042.25,1041.50,1042.00,2555,1254
07/06/2004,10:18,1042.00,1042.00,1041.50,1041.75,574,304
07/06/2004,10:19,1041.75,1042.00,1041.50,1041.75,1596,308
07/06/2004,10:20,1041.75,1042.50,1041.75,1042.25,2638,473
07/06/2004,10:21,1042.25,1042.50,1041.75,1041.75,553,952
07/06/2004,10:22,1041.75,1042.00,1041.50,1041.75,612,1461
07/06/2004,10:23,1042.00,1042.25,1041.75,1042.00,1343,1025
07/06/2004,10:24,1041.75,1042.50,1041.50,1042.25,1116,209
07/06/2004,10:25,1042.25,1042.75,1042.25,1042.50,1379,1019
07/06/2004,10:26,1042.50,1042.75,1042.25,1042.50,551,465
07/06/2004,10:27,1042.50,1042.75,1042.25,1042.50,229,70
07/06/2004,10:28,1042.75,1043.00,1042.50,1042.75,1570,190
07/06/2004,10:29,1042.75,1043.00,1042.00,1042.00,1622,2859
07/06/2004,10:30,1042.25,1042.75,1042.00,1042.50,698,206
07/06/2004,10:31,1042.75,1042.75,1041.75,1042.00,235,1572
07/06/2004,10:32,1042.00,1042.25,1042.00,1042.00,1195,45
07/06/2004,10:33,1042.00,1042.50,1041.75,1042.25,789,829
07/06/2004,10:34,1042.25,1042.25,1042.00,1042.25,98,424
07/06/2004,10:35,1042.00,1042.25,1041.75,1042.00,122,167
07/06/2004,10:36,1042.00,1042.00,1041.75,1042.00,30,108
07/06/2004,10:37,1041.75,1042.00,1041.00,1041.50,1148,2875
07/06/2004,10:38,1041.25,1041.75,1041.25,1041.50,387,157
07/06/2004,10:39,1041.50,1041.75,1041.00,1041.75,582,872
07/06/2004,10:40,1041.75,1042.00,1041.75,1041.75,521,788
07/06/2004,10:41,1041.75,1042.00,1041.50,1041.75,101,113
07/06/2004,10:42,1041.75,1042.00,1041.25,1042.00,829,291
07/06/2004,10:43,1041.75,1042.00,1041.50,1041.75,224,306
07/06/2004,10:44,1041.75,1041.75,1040.50,1040.75,789,4683
07/06/2004,10:45,1040.75,1041.50,1040.75,1041.25,2047,1899
07/06/2004,10:46,1041.25,1041.50,1040.75,1041.25,1230,1533
07/06/2004,10:47,1041.00,1041.25,1041.00,1041.00,311,156
07/06/2004,10:48,1041.25,1041.50,1041.00,1041.00,495,896
07/06/2004,10:49,1041.00,1041.00,1040.25,1040.75,834,4132
07/06/2004,10:50,1040.75,1041.00,1040.50,1040.50,381,819
07/06/2004,10:51,1040.75,1040.75,1040.25,1040.50,430,1120
07/06/2004,10:52,1040.50,1040.75,1040.25,1040.25,790,663
07/06/2004,10:53,1040.50,1040.50,1039.50,1039.75,1131,4451
07/06/2004,10:54,1039.50,1040.50,1039.50,1040.25,1666,2348
07/06/2004,10:55,1040.00,1040.50,1039.75,1039.75,995,1393
07/06/2004,10:56,1039.75,1040.50,1039.75,1040.50,1096,501
07/06/2004,10:57,1040.50,1040.50,1040.25,1040.50,596,591
07/06/2004,10:58,1040.50,1040.50,1040.25,1040.25,447,541
07/06/2004,10:59,1040.50,1040.75,1040.25,1040.75,569,617
07/06/2004,11:00,1040.75,1040.75,1040.25,1040.50,38,536
07/06/2004,11:01,1040.25,1040.25,1039.75,1040.00,712,1252
07/06/2004,11:02,1040.00,1040.00,1039.25,1040.00,1707,1653
07/06/2004,11:03,1040.00,1040.25,1039.75,1040.00,710,363
07/06/2004,11:04,1040.00,1040.50,1039.75,1040.25,1843,216
07/06/2004,11:05,1040.50,1041.00,1040.25,1040.75,1626,475
07/06/2004,11:06,1041.00,1041.00,1040.50,1040.50,708,824
07/06/2004,11:07,1040.75,1041.00,1040.50,1040.75,761,336
07/06/2004,11:08,1040.75,1040.75,1040.25,1040.50,195,504
07/06/2004,11:09,1040.50,1040.75,1040.25,1040.75,424,173
07/06/2004,11:10,1040.50,1040.75,1040.50,1040.75,541,7
07/06/2004,11:11,1041.00,1041.00,1040.50,1040.50,434,350
07/06/2004,11:12,1040.75,1040.75,1040.50,1040.50,42,762
07/06/2004,11:13,1040.75,1041.00,1040.50,1041.00,635,663
07/06/2004,11:14,1040.75,1041.00,1040.75,1041.00,78,12
07/06/2004,11:15,1040.75,1041.00,1040.75,1040.75,117,757
07/06/2004,11:16,1040.75,1041.00,1040.50,1040.75,78,307
07/06/2004,11:17,1040.75,1040.75,1040.50,1040.75,37,8
07/06/2004,11:18,1040.75,1041.00,1040.50,1040.75,399,138
07/06/2004,11:19,1040.75,1040.75,1040.00,1040.25,48,1791
07/06/2004,11:20,1040.25,1040.25,1040.00,1040.25,291,65
07/06/2004,11:21,1040.25,1040.75,1040.25,1040.75,1260,350
07/06/2004,11:22,1040.75,1040.75,1040.75,1040.75,325,0
07/06/2004,11:23,1040.50,1040.75,1040.25,1040.25,93,1038
07/06/2004,11:24,1040.25,1041.00,1040.25,1041.00,1040,30
07/06/2004,11:25,1041.00,1041.50,1040.75,1041.50,1914,76
07/06/2004,11:26,1041.25,1041.25,1041.00,1041.25,181,1538
07/06/2004,11:27,1041.25,1041.50,1041.00,1041.25,633,750
07/06/2004,11:28,1041.00,1041.50,1041.00,1041.50,333,292
07/06/2004,11:29,1041.50,1041.75,1041.25,1041.75,850,117
07/06/2004,11:30,1041.50,1042.00,1041.50,1041.50,1909,1315
07/06/2004,11:31,1041.50,1041.75,1041.25,1041.25,478,839
07/06/2004,11:32,1041.25,1041.50,1041.00,1041.00,82,735
07/06/2004,11:33,1041.25,1041.50,1041.00,1041.25,820,187
07/06/2004,11:34,1041.50,1041.50,1041.25,1041.50,457,8
07/06/2004,11:35,1041.50,1041.50,1041.25,1041.25,320,426
07/06/2004,11:36,1041.25,1041.50,1041.00,1041.25,95,69
07/06/2004,11:37,1041.25,1041.50,1041.25,1041.50,34,4
07/06/2004,11:38,1041.50,1041.50,1041.25,1041.50,18,6
07/06/2004,11:39,1041.50,1042.00,1041.25,1042.00,1294,24
07/06/2004,11:40,1042.00,1042.00,1041.50,1041.75,350,310
07/06/2004,11:41,1041.75,1042.00,1041.50,1041.50,106,157
07/06/2004,11:42,1041.50,1041.75,1041.00,1041.25,127,899
07/06/2004,11:43,1041.00,1041.25,1041.00,1041.25,80,602
07/06/2004,11:44,1041.25,1041.50,1041.25,1041.25,205,406
07/06/2004,11:45,1041.25,1041.50,1041.25,1041.50,3,157
07/06/2004,11:46,1041.25,1041.75,1041.25,1041.50,336,154
07/06/2004,11:47,1041.25,1041.50,1041.25,1041.25,24,21
07/06/2004,11:48,1041.50,1041.50,1041.25,1041.25,34,423
07/06/2004,11:49,1041.25,1041.50,1041.00,1041.00,14,167
07/06/2004,11:50,1041.00,1041.25,1040.00,1040.00,324,3395
07/06/2004,11:51,1040.25,1040.50,1039.75,1040.25,873,1047
07/06/2004,11:52,1040.50,1040.75,1040.25,1040.25,754,196
07/06/2004,11:53,1040.50,1041.25,1040.25,1040.75,910,124
07/06/2004,11:54,1040.75,1041.00,1040.25,1040.25,32,557
07/06/2004,11:55,1040.50,1040.75,1040.25,1040.50,69,286
07/06/2004,11:56,1040.50,1041.25,1040.50,1041.00,296,155
07/06/2004,11:57,1041.00,1041.00,1040.75,1041.00,405,144
07/06/2004,11:58,1041.00,1041.00,1040.00,1040.50,193,1940
07/06/2004,11:59,1040.50,1041.25,1040.25,1041.25,1585,219
07/06/2004,12:00,1041.00,1041.25,1040.75,1041.25,256,563
07/06/2004,12:01,1041.00,1041.25,1041.00,1041.25,274,255
07/06/2004,12:02,1041.25,1041.25,1040.25,1040.50,491,1794
07/06/2004,12:03,1040.50,1040.50,1040.00,1040.25,270,514
07/06/2004,12:04,1040.25,1040.50,1040.25,1040.25,32,349
07/06/2004,12:05,1040.25,1041.00,1040.25,1041.00,345,21
07/06/2004,12:06,1040.75,1041.00,1040.75,1041.00,313,13
07/06/2004,12:07,1041.00,1041.00,1040.75,1041.00,144,10
07/06/2004,12:08,1040.75,1041.50,1040.75,1041.25,525,64
07/06/2004,12:09,1041.25,1041.50,1041.00,1041.00,153,620
07/06/2004,12:10,1041.00,1041.75,1041.00,1041.50,409,342
07/06/2004,12:11,1041.50,1041.50,1041.00,1041.50,37,85
07/06/2004,12:12,1041.25,1041.50,1041.00,1041.25,23,316
07/06/2004,12:13,1041.25,1041.25,1041.00,1041.00,21,274
07/06/2004,12:14,1041.25,1041.75,1041.00,1041.50,1157,91
07/06/2004,12:15,1041.50,1041.50,1041.00,1041.25,285,419
07/06/2004,12:16,1041.50,1042.00,1041.00,1041.00,751,937
07/06/2004,12:17,1041.00,1041.25,1040.75,1041.00,127,286
07/06/2004,12:18,1041.00,1041.25,1041.00,1041.00,16,220
07/06/2004,12:19,1041.00,1041.25,1041.00,1041.00,5,7
07/06/2004,12:20,1041.00,1041.75,1041.00,1041.75,551,12
07/06/2004,12:21,1041.50,1041.50,1040.75,1041.00,51,1194
07/06/2004,12:22,1041.00,1041.00,1040.50,1040.50,91,488
07/06/2004,12:23,1040.50,1041.50,1040.25,1041.50,1647,961
07/06/2004,12:24,1041.25,1041.50,1041.00,1041.00,120,135
07/06/2004,12:25,1041.25,1041.25,1040.75,1041.00,206,172
07/06/2004,12:26,1041.00,1041.25,1040.75,1041.00,129,245
07/06/2004,12:27,1040.75,1041.25,1040.75,1040.75,200,285
07/06/2004,12:28,1040.75,1041.00,1040.75,1041.00,27,89
07/06/2004,12:29,1040.75,1041.00,1040.50,1040.50,7,592
07/06/2004,12:30,1040.50,1041.00,1040.50,1040.75,56,222
07/06/2004,12:31,1040.75,1041.00,1040.50,1041.00,206,61
07/06/2004,12:32,1041.00,1041.25,1040.75,1041.00,544,85
07/06/2004,12:33,1041.00,1041.00,1040.75,1040.75,32,283
07/06/2004,12:34,1040.75,1041.50,1040.50,1041.25,335,119
07/06/2004,12:35,1041.25,1041.50,1040.75,1041.00,221,596
07/06/2004,12:36,1041.25,1041.50,1041.00,1041.25,322,23
07/06/2004,12:37,1041.25,1041.25,1041.00,1041.00,10,210
07/06/2004,12:38,1040.75,1041.25,1040.75,1041.25,240,58
07/06/2004,12:39,1041.25,1041.25,1040.75,1041.00,8,215
07/06/2004,12:40,1041.25,1041.25,1041.00,1041.25,15,121
07/06/2004,12:41,1041.00,1041.00,1040.75,1041.00,137,160
07/06/2004,12:42,1041.00,1041.25,1040.75,1041.00,112,4
07/06/2004,12:43,1041.00,1041.00,1041.00,1041.00,0,134
07/06/2004,12:44,1041.25,1041.25,1041.00,1041.25,145,105
07/06/2004,12:45,1041.25,1041.25,1040.50,1040.50,34,1031
07/06/2004,12:46,1040.50,1040.75,1040.50,1040.50,78,435
07/06/2004,12:47,1040.50,1041.00,1040.25,1040.75,135,1225
07/06/2004,12:48,1040.75,1041.00,1039.75,1039.75,210,2427
07/06/2004,12:49,1039.75,1040.00,1039.75,1040.00,63,918
07/06/2004,12:50,1040.00,1040.25,1039.75,1040.25,428,190
07/06/2004,12:51,1040.00,1040.25,1040.00,1040.00,497,283
07/06/2004,12:52,1040.00,1040.25,1040.00,1040.00,3,141
07/06/2004,12:53,1040.25,1040.25,1039.75,1039.75,100,323
07/06/2004,12:54,1039.75,1040.00,1039.75,1040.00,316,42
07/06/2004,12:55,1040.00,1040.25,1040.00,1040.25,100,1
07/06/2004,12:56,1040.25,1040.25,1039.75,1039.75,34,672
07/06/2004,12:57,1039.75,1040.00,1039.50,1039.75,395,656
07/06/2004,12:58,1039.75,1040.00,1039.75,1040.00,255,255
07/06/2004,12:59,1040.00,1040.00,1039.50,1039.75,55,1724
07/06/2004,13:00,1039.50,1039.75,1039.50,1039.50,14,407
07/06/2004,13:01,1039.50,1040.00,1039.25,1039.50,796,997
07/06/2004,13:02,1039.50,1039.75,1039.00,1039.00,437,2133
07/06/2004,13:03,1039.00,1039.00,1038.50,1038.75,1113,3932
07/06/2004,13:04,1039.00,1039.00,1038.75,1039.00,1069,132
07/06/2004,13:05,1038.75,1039.00,1038.50,1038.75,321,1558
07/06/2004,13:06,1038.50,1039.50,1038.50,1039.25,2618,1222
07/06/2004,13:07,1039.25,1039.50,1039.00,1039.25,173,231
07/06/2004,13:08,1039.25,1039.50,1039.00,1039.00,217,155
07/06/2004,13:09,1039.00,1039.50,1039.00,1039.25,252,41
07/06/2004,13:10,1039.25,1039.75,1039.25,1039.25,421,34
07/06/2004,13:11,1039.50,1039.50,1039.25,1039.50,172,273
07/06/2004,13:12,1039.25,1039.75,1039.25,1039.50,1075,606
07/06/2004,13:13,1039.50,1039.75,1039.50,1039.50,301,361
07/06/2004,13:14,1039.50,1040.00,1039.50,1039.75,973,123
07/06/2004,13:15,1039.50,1039.75,1039.50,1039.75,49,96
07/06/2004,13:16,1039.75,1040.25,1039.50,1039.75,1288,592
07/06/2004,13:17,1039.75,1040.25,1039.75,1040.25,294,499
07/06/2004,13:18,1040.25,1040.50,1040.00,1040.50,2368,76
07/06/2004,13:19,1040.50,1040.75,1040.25,1040.50,1278,1317
07/06/2004,13:20,1040.50,1041.00,1040.25,1040.50,1688,1139
07/06/2004,13:21,1040.25,1040.50,1040.25,1040.50,165,53
07/06/2004,13:22,1040.50,1040.50,1039.75,1039.75,96,3106
07/06/2004,13:23,1039.75,1040.25,1039.75,1040.25,530,649
07/06/2004,13:24,1040.25,1040.25,1039.75,1040.00,969,171
07/06/2004,13:25,1039.75,1040.00,1039.75,1039.75,145,305
07/06/2004,13:26,1039.75,1040.25,1039.75,1040.25,476,79
07/06/2004,13:27,1040.00,1040.25,1039.25,1039.25,85,2504
07/06/2004,13:28,1039.50,1039.50,1038.75,1039.00,739,2748
07/06/2004,13:29,1039.00,1039.50,1039.00,1039.00,390,331
07/06/2004,13:30,1039.25,1039.25,1038.25,1038.50,1147,3982
07/06/2004,13:31,1038.50,1039.00,1038.50,1039.00,2057,1001
07/06/2004,13:32,1039.00,1039.25,1038.75,1039.25,1223,402
07/06/2004,13:33,1039.25,1039.25,1039.00,1039.25,100,937
07/06/2004,13:34,1039.25,1040.00,1039.00,1039.50,2113,1358
07/06/2004,13:35,1039.50,1039.75,1039.25,1039.75,1587,197
07/06/2004,13:36,1039.75,1039.75,1039.50,1039.75,1717,195
07/06/2004,13:37,1039.75,1039.75,1039.50,1039.50,1611,939
07/06/2004,13:38,1039.75,1040.25,1039.50,1040.25,1216,315
07/06/2004,13:39,1040.00,1040.25,1039.75,1040.00,620,243
07/06/2004,13:40,1040.00,1040.25,1039.25,1039.25,478,1043
07/06/2004,13:41,1039.50,1039.75,1039.00,1039.00,423,648
07/06/2004,13:42,1039.00,1039.50,1039.00,1039.25,547,985
07/06/2004,13:43,1039.25,1040.25,1039.25,1040.25,1389,184
07/06/2004,13:44,1040.25,1040.25,1040.00,1040.25,1114,154
07/06/2004,13:45,1040.25,1040.75,1040.00,1040.50,880,843
07/06/2004,13:46,1040.75,1041.00,1040.00,1040.25,809,2762
07/06/2004,13:47,1040.25,1040.50,1040.00,1040.25,1278,537
07/06/2004,13:48,1040.50,1040.50,1040.00,1040.50,168,1122
07/06/2004,13:49,1040.25,1040.50,1040.25,1040.25,229,135
07/06/2004,13:50,1040.50,1040.50,1040.25,1040.25,389,693
07/06/2004,13:51,1040.50,1040.75,1040.25,1040.75,1565,59
07/06/2004,13:52,1040.75,1040.75,1040.25,1040.25,407,189
07/06/2004,13:53,1040.25,1040.75,1040.25,1040.75,176,147
07/06/2004,13:54,1040.75,1040.75,1040.50,1040.75,27,299
07/06/2004,13:55,1040.75,1041.25,1040.50,1041.25,1374,630
07/06/2004,13:56,1041.25,1041.25,1040.50,1040.75,437,636
07/06/2004,13:57,1040.75,1041.00,1040.50,1041.00,753,390
07/06/2004,13:58,1041.00,1041.00,1040.75,1040.75,2350,310
07/06/2004,13:59,1041.00,1041.00,1040.25,1040.25,231,1402
07/06/2004,14:00,1040.25,1040.50,1040.00,1040.00,838,1364
07/06/2004,14:01,1040.25,1041.25,1040.00,1041.25,1736,452
07/06/2004,14:02,1041.25,1041.25,1041.00,1041.00,1325,92
07/06/2004,14:03,1041.00,1041.25,1040.75,1041.00,1140,1165
07/06/2004,14:04,1041.25,1042.00,1041.00,1041.75,4054,783
07/06/2004,14:05,1041.75,1042.25,1041.50,1041.50,2317,1298
07/06/2004,14:06,1041.75,1042.25,1041.50,1042.00,3676,761
07/06/2004,14:07,1042.25,1043.00,1042.00,1042.75,4665,1831
07/06/2004,14:08,1042.50,1043.00,1042.50,1042.50,1074,1588
07/06/2004,14:09,1042.50,1042.75,1042.25,1042.75,688,1786
07/06/2004,14:10,1042.50,1042.75,1042.25,1042.50,92,659
07/06/2004,14:11,1042.50,1043.25,1042.25,1042.25,3276,2778
07/06/2004,14:12,1042.25,1042.50,1042.25,1042.25,47,1093
07/06/2004,14:13,1042.50,1042.50,1042.25,1042.25,68,438
07/06/2004,14:14,1042.50,1042.50,1042.00,1042.25,2138,458
07/06/2004,14:15,1042.50,1042.50,1042.25,1042.50,558,44
07/06/2004,14:16,1042.50,1042.50,1042.25,1042.25,31,463
07/06/2004,14:17,1042.50,1043.00,1042.50,1042.75,2721,469
07/06/2004,14:18,1042.75,1043.00,1042.50,1042.50,43,1117
07/06/2004,14:19,1042.75,1043.00,1042.50,1043.00,524,223
07/06/2004,14:20,1042.75,1043.50,1042.75,1043.25,2792,2119
07/06/2004,14:21,1043.00,1043.25,1042.50,1042.75,1999,1559
07/06/2004,14:22,1042.75,1043.00,1042.75,1042.75,993,90
07/06/2004,14:23,1042.75,1043.50,1042.75,1043.00,2310,1060
07/06/2004,14:24,1043.25,1043.25,1042.75,1042.75,104,774
07/06/2004,14:25,1043.00,1043.00,1042.75,1042.75,236,1431
07/06/2004,14:26,1042.75,1043.25,1042.75,1043.00,2351,772
07/06/2004,14:27,1043.00,1043.25,1042.75,1043.00,711,678
07/06/2004,14:28,1043.00,1043.50,1043.00,1043.25,2676,353
07/06/2004,14:29,1043.50,1043.50,1043.00,1043.25,1872,1541
07/06/2004,14:30,1043.25,1043.25,1043.00,1043.25,1100,131
07/06/2004,14:31,1043.25,1043.50,1043.00,1043.25,1412,1210
07/06/2004,14:32,1043.25,1044.50,1043.25,1043.75,6210,2327
07/06/2004,14:33,1043.75,1044.00,1043.75,1043.75,44,162
07/06/2004,14:34,1043.75,1044.25,1043.75,1044.00,3748,920
07/06/2004,14:35,1044.00,1044.00,1043.75,1044.00,728,1374
07/06/2004,14:36,1044.00,1045.00,1044.00,1044.50,5484,1011
07/06/2004,14:37,1044.50,1044.75,1044.50,1044.50,186,539
07/06/2004,14:38,1044.50,1044.75,1044.25,1044.25,22,1444
07/06/2004,14:39,1044.25,1044.50,1044.25,1044.25,91,282
07/06/2004,14:40,1044.25,1044.75,1044.00,1044.00,1343,2370
07/06/2004,14:41,1044.00,1044.25,1043.50,1043.50,129,2984
07/06/2004,14:42,1043.50,1043.75,1043.50,1043.75,37,1513
07/06/2004,14:43,1043.50,1043.75,1043.50,1043.75,7,483
07/06/2004,14:44,1043.50,1043.75,1043.25,1043.50,146,968
07/06/2004,14:45,1043.25,1043.25,1043.00,1043.25,69,2982
07/06/2004,14:46,1043.25,1043.25,1042.75,1042.75,1093,1345
07/06/2004,14:47,1042.75,1043.25,1042.50,1042.75,886,1908
07/06/2004,14:48,1042.75,1042.75,1042.25,1042.25,475,878
07/06/2004,14:49,1042.50,1042.75,1042.00,1042.75,920,985
07/06/2004,14:50,1042.75,1042.75,1042.25,1042.25,398,968
07/06/2004,14:51,1042.50,1042.50,1042.00,1042.50,537,1532
07/06/2004,14:52,1042.25,1042.50,1042.25,1042.25,84,396
07/06/2004,14:53,1042.25,1042.50,1042.25,1042.50,704,1197
07/06/2004,14:54,1042.25,1042.75,1042.25,1042.75,602,714
07/06/2004,14:55,1042.50,1042.75,1042.25,1042.50,1617,604
07/06/2004,14:56,1042.50,1042.50,1042.00,1042.25,283,2015
07/06/2004,14:57,1042.25,1042.50,1042.00,1042.25,894,1629
07/06/2004,14:58,1042.25,1042.25,1042.00,1042.00,453,1833
07/06/2004,14:59,1042.00,1042.00,1041.50,1041.75,871,2731
07/06/2004,15:00,1041.75,1042.00,1041.50,1041.50,714,2527
07/06/2004,15:01,1041.50,1041.75,1041.25,1041.75,2603,3748
07/06/2004,15:02,1041.75,1041.75,1041.25,1041.50,1182,1398
07/06/2004,15:03,1041.25,1041.75,1041.25,1041.50,1175,2126
07/06/2004,15:04,1041.50,1041.75,1041.25,1041.50,1503,310
07/06/2004,15:05,1041.50,1041.75,1041.25,1041.25,238,819
07/06/2004,15:06,1041.25,1041.50,1041.25,1041.25,373,2056
07/06/2004,15:07,1041.25,1041.25,1041.00,1041.00,125,633
07/06/2004,15:08,1041.00,1041.25,1040.50,1040.75,529,3024
07/06/2004,15:09,1040.75,1041.25,1040.75,1040.75,1432,2379
07/06/2004,15:10,1040.75,1041.25,1040.75,1041.25,2155,331
07/06/2004,15:11,1041.25,1041.50,1041.00,1041.00,615,685
07/06/2004,15:12,1041.00,1041.25,1041.00,1041.00,282,1201
07/06/2004,15:13,1041.00,1041.25,1041.00,1041.00,261,256
07/06/2004,15:14,1041.00,1041.50,1041.00,1041.50,1500,463
07/06/2004,15:15,1041.50,1041.75,1040.50,1040.75,2387,4316
07/06/2004,15:16,1040.75,1040.75,1040.50,1040.75,49,22
07/06/2004,15:31,1040.75,1041.25,1040.75,1040.75,185,105
07/06/2004,15:32,1041.00,1041.25,1041.00,1041.25,162,0
07/06/2004,15:33,1041.25,1041.25,1041.25,1041.25,202,0
07/06/2004,15:34,1041.25,1041.25,1041.25,1041.25,41,0
07/06/2004,15:35,1041.00,1041.25,1041.00,1041.25,104,11
07/06/2004,15:36,1041.25,1041.25,1041.25,1041.25,87,0
07/06/2004,15:37,1041.25,1041.25,1041.00,1041.00,32,6
07/06/2004,15:38,1041.00,1041.00,1041.00,1041.00,0,11
07/06/2004,15:39,1041.25,1041.50,1041.00,1041.25,161,9
07/06/2004,15:40,1041.25,1041.25,1041.00,1041.00,0,32
07/06/2004,15:41,1041.00,1041.00,1041.00,1041.00,0,10
07/06/2004,15:42,1041.25,1041.25,1041.25,1041.25,6,0
07/06/2004,15:43,1041.25,1041.25,1041.00,1041.00,5,1
07/06/2004,15:44,1041.00,1041.25,1041.00,1041.25,7,2
07/06/2004,15:45,1041.25,1041.25,1041.00,1041.00,2,35
07/06/2004,15:46,1041.25,1041.25,1040.50,1040.75,2,247
07/06/2004,15:47,1040.75,1040.75,1040.75,1040.75,13,0
07/06/2004,15:48,1040.50,1040.50,1040.25,1040.25,0,139
07/06/2004,15:49,1040.25,1040.50,1040.25,1040.50,135,109
07/06/2004,15:50,1040.50,1040.50,1040.50,1040.50,21,0
07/06/2004,15:51,1040.50,1040.75,1040.50,1040.75,64,0
07/06/2004,15:52,1040.75,1041.00,1040.75,1040.75,40,1
07/06/2004,15:54,1040.75,1041.00,1040.75,1041.00,1,4
07/06/2004,15:55,1041.00,1041.25,1040.75,1041.25,201,1
07/06/2004,15:56,1041.25,1041.25,1041.25,1041.25,16,0
07/06/2004,15:57,1041.00,1041.00,1041.00,1041.00,0,102
07/06/2004,15:58,1041.25,1041.25,1041.00,1041.00,1,6
07/06/2004,15:59,1041.25,1041.25,1041.25,1041.25,1,0
07/06/2004,16:00,1041.25,1041.25,1041.00,1041.00,1,2
07/06/2004,17:01,1041.00,1041.25,1041.00,1041.00,1,9
07/06/2004,17:02,1041.25,1041.25,1041.25,1041.25,1,0
07/06/2004,17:03,1041.00,1041.00,1041.00,1041.00,0,14
07/06/2004,17:04,1041.00,1041.25,1041.00,1041.25,2,15
07/06/2004,17:05,1041.00,1041.00,1040.75,1040.75,0,107
07/06/2004,17:06,1040.50,1040.50,1040.50,1040.50,0,1
07/06/2004,17:07,1040.75,1040.75,1040.75,1040.75,3,0
07/06/2004,17:09,1040.50,1040.50,1040.50,1040.50,0,3
07/06/2004,17:10,1040.50,1040.75,1040.50,1040.75,5,2
07/06/2004,17:11,1040.50,1040.75,1040.50,1040.75,22,35
07/06/2004,17:12,1040.75,1040.75,1040.50,1040.50,3,46
07/06/2004,17:13,1040.25,1040.50,1040.25,1040.50,2,2
07/06/2004,17:14,1040.50,1040.50,1040.50,1040.50,1,0
07/06/2004,17:15,1040.50,1040.50,1040.25,1040.50,2,1
07/06/2004,17:17,1040.75,1040.75,1040.50,1040.50,10,10
07/06/2004,17:21,1040.75,1040.75,1040.75,1040.75,1,0
07/06/2004,17:22,1040.75,1040.75,1040.75,1040.75,5,0
07/06/2004,17:23,1040.75,1040.75,1040.75,1040.75,25,0
07/06/2004,17:24,1040.75,1040.75,1040.75,1040.75,6,0
07/06/2004,17:25,1041.00,1041.00,1041.00,1041.00,15,0
07/06/2004,17:26,1040.75,1040.75,1040.75,1040.75,0,1
07/06/2004,17:27,1040.75,1040.75,1040.75,1040.75,0,3
07/06/2004,17:30,1041.00,1041.00,1041.00,1041.00,10,0
07/06/2004,17:32,1041.00,1041.00,1041.00,1041.00,6,0
07/06/2004,17:40,1041.00,1041.00,1041.00,1041.00,23,0
07/06/2004,17:41,1041.00,1041.00,1041.00,1041.00,1,0
07/06/2004,17:42,1041.00,1041.25,1041.00,1041.25,4,0
07/06/2004,17:43,1041.00,1041.00,1041.00,1041.00,0,7
07/06/2004,17:46,1041.00,1041.00,1041.00,1041.00,0,10
07/06/2004,17:47,1041.00,1041.25,1041.00,1041.25,1,4
07/06/2004,17:48,1041.25,1041.25,1041.25,1041.25,1,0
07/06/2004,17:49,1041.00,1041.00,1041.00,1041.00,0,12
07/06/2004,17:50,1041.00,1041.00,1041.00,1041.00,0,2
07/06/2004,17:53,1041.00,1041.00,1041.00,1041.00,0,4
07/06/2004,17:55,1041.00,1041.00,1041.00,1041.00,0,1
07/06/2004,18:04,1041.00,1041.25,1041.00,1041.25,1,1
07/06/2004,18:05,1041.25,1041.25,1041.25,1041.25,4,0
07/06/2004,18:06,1041.25,1041.25,1041.25,1041.25,45,0
07/06/2004,18:08,1041.50,1041.50,1041.50,1041.50,1,0
07/06/2004,18:09,1041.25,1041.25,1041.00,1041.25,2,10
07/06/2004,18:10,1041.25,1041.25,1041.25,1041.25,2,0
07/06/2004,18:11,1041.25,1041.25,1041.25,1041.25,2,0
07/06/2004,18:13,1041.50,1041.50,1041.50,1041.50,1,0
07/06/2004,18:15,1041.25,1041.25,1041.25,1041.25,0,6
07/06/2004,18:17,1041.00,1041.00,1041.00,1041.00,0,3
07/06/2004,18:18,1041.50,1041.50,1041.25,1041.25,1,1
07/06/2004,18:21,1041.00,1041.00,1041.00,1041.00,0,1
07/06/2004,18:22,1041.25,1041.25,1041.25,1041.25,1,0
07/06/2004,18:24,1041.25,1041.25,1041.25,1041.25,2,0
07/06/2004,18:25,1041.25,1041.25,1041.25,1041.25,2,0
07/06/2004,18:27,1041.25,1041.25,1041.25,1041.25,3,0
07/06/2004,18:29,1041.00,1041.00,1041.00,1041.00,0,1
07/06/2004,18:32,1041.25,1041.25,1041.25,1041.25,5,0
07/06/2004,18:34,1041.50,1041.50,1041.50,1041.50,4,0
07/06/2004,18:35,1041.50,1041.50,1041.50,1041.50,1,0
07/06/2004,18:41,1041.50,1041.50,1041.50,1041.50,1,0
07/06/2004,18:51,1041.25,1041.25,1041.25,1041.25,0,3
07/06/2004,18:53,1041.25,1041.25,1041.25,1041.25,0,11
07/06/2004,18:54,1041.25,1041.25,1041.25,1041.25,0,3
07/06/2004,18:56,1041.25,1041.25,1041.25,1041.25,0,1
07/06/2004,19:00,1041.25,1041.25,1041.25,1041.25,0,5
07/06/2004,19:01,1041.50,1041.50,1041.50,1041.50,1,0
07/06/2004,19:05,1041.25,1041.25,1041.25,1041.25,0,1
07/06/2004,19:06,1041.25,1041.25,1041.25,1041.25,0,1
07/06/2004,19:07,1041.25,1041.25,1041.25,1041.25,0,5
07/06/2004,19:08,1041.25,1041.25,1041.25,1041.25,0,59
07/06/2004,19:09,1041.25,1041.25,1041.25,1041.25,0,2
07/06/2004,19:10,1041.25,1041.25,1041.25,1041.25,0,15
07/06/2004,19:11,1041.25,1041.25,1041.25,1041.25,0,3
07/06/2004,19:13,1041.25,1041.25,1041.25,1041.25,0,1
07/06/2004,19:14,1041.25,1041.25,1041.25,1041.25,0,1
07/06/2004,19:17,1041.25,1041.25,1040.50,1040.50,0,91
07/06/2004,19:18,1040.50,1040.50,1040.00,1040.25,1,57
07/06/2004,19:19,1040.00,1040.25,1040.00,1040.00,22,9
07/06/2004,19:20,1040.00,1040.25,1040.00,1040.25,23,50
07/06/2004,19:21,1040.25,1040.50,1040.25,1040.50,11,0
07/06/2004,19:22,1040.25,1040.50,1040.25,1040.25,1,50
07/06/2004,19:23,1040.25,1040.25,1040.25,1040.25,0,20
07/06/2004,19:24,1040.25,1040.25,1040.25,1040.25,0,5
07/06/2004,19:26,1040.25,1040.25,1040.25,1040.25,0,7
07/06/2004,19:27,1040.25,1040.25,1040.25,1040.25,0,31
07/06/2004,19:30,1040.25,1040.25,1040.25,1040.25,0,15
07/06/2004,19:31,1040.00,1040.25,1040.00,1040.25,2,7
07/06/2004,19:35,1040.50,1040.50,1040.50,1040.50,47,0
07/06/2004,19:37,1040.75,1040.75,1040.50,1040.50,2,37
07/06/2004,19:38,1040.25,1040.25,1040.25,1040.25,0,2
07/06/2004,19:39,1040.25,1040.25,1040.25,1040.25,0,5
07/06/2004,19:42,1040.25,1040.25,1040.25,1040.25,0,12
07/06/2004,19:43,1040.25,1040.25,1040.25,1040.25,0,3
07/06/2004,19:46,1040.25,1040.25,1040.25,1040.25,0,17
07/06/2004,19:47,1040.50,1040.50,1040.50,1040.50,1,0
07/06/2004,19:48,1040.25,1040.25,1040.25,1040.25,0,4
07/06/2004,19:49,1040.25,1040.25,1040.25,1040.25,0,13
07/06/2004,19:50,1040.25,1040.25,1040.25,1040.25,0,2
07/06/2004,19:53,1040.50,1040.50,1040.50,1040.50,1,0
07/06/2004,19:56,1040.25,1040.25,1040.25,1040.25,0,1
07/06/2004,19:57,1040.50,1040.50,1040.50,1040.50,1,0
07/06/2004,19:58,1040.50,1040.50,1040.50,1040.50,25,0
07/06/2004,19:59,1040.50,1040.50,1040.50,1040.50,2,0
07/06/2004,20:00,1040.50,1040.50,1040.50,1040.50,2,0
07/06/2004,20:01,1040.50,1040.50,1040.50,1040.50,1,0
07/06/2004,20:02,1040.50,1040.50,1040.50,1040.50,10,0
07/06/2004,20:06,1040.75,1040.75,1040.75,1040.75,1,0
07/06/2004,20:10,1040.75,1040.75,1040.75,1040.75,2,0
07/06/2004,20:11,1040.75,1040.75,1040.75,1040.75,5,0
07/06/2004,20:12,1040.50,1040.50,1040.50,1040.50,0,1
07/06/2004,20:14,1040.50,1040.50,1040.50,1040.50,0,4
07/06/2004,20:15,1040.50,1040.50,1040.50,1040.50,0,3
07/06/2004,20:17,1040.50,1040.50,1040.50,1040.50,0,1
07/06/2004,20:18,1040.75,1040.75,1040.75,1040.75,32,0
07/06/2004,20:19,1040.75,1040.75,1040.75,1040.75,45,0
07/06/2004,20:20,1040.75,1040.75,1040.75,1040.75,32,0
07/06/2004,20:27,1040.75,1040.75,1040.75,1040.75,15,0
07/06/2004,20:28,1040.75,1040.75,1040.75,1040.75,2,0
07/06/2004,20:30,1040.75,1040.75,1040.75,1040.75,2,0
07/06/2004,20:31,1040.75,1040.75,1040.75,1040.75,11,0
07/06/2004,20:32,1040.75,1040.75,1040.75,1040.75,1,0
07/06/2004,20:34,1040.75,1040.75,1040.75,1040.75,2,0
07/06/2004,20:37,1040.75,1040.75,1040.75,1040.75,5,0
07/06/2004,20:41,1040.75,1040.75,1040.75,1040.75,2,0
07/06/2004,20:43,1040.75,1040.75,1040.75,1040.75,3,0
07/06/2004,20:45,1040.75,1040.75,1040.75,1040.75,1,0
07/06/2004,20:49,1040.75,1040.75,1040.75,1040.75,12,0
07/06/2004,20:51,1041.00,1041.00,1040.75,1040.75,12,1
07/06/2004,20:52,1040.75,1041.00,1040.75,1041.00,10,3
07/06/2004,20:53,1041.00,1041.00,1041.00,1041.00,1,0
07/06/2004,20:54,1041.00,1041.00,1041.00,1041.00,10,0
07/06/2004,20:56,1041.00,1041.00,1041.00,1041.00,10,0
07/06/2004,20:57,1041.00,1041.00,1041.00,1041.00,10,0
07/06/2004,20:58,1040.75,1040.75,1040.75,1040.75,0,37
07/06/2004,20:59,1040.75,1040.75,1040.75,1040.75,0,1
07/06/2004,21:00,1040.75,1040.75,1040.75,1040.75,0,10
07/06/2004,21:01,1040.75,1040.75,1040.75,1040.75,0,12
07/06/2004,21:02,1040.75,1040.75,1040.75,1040.75,0,11
07/06/2004,21:03,1040.75,1041.00,1040.75,1041.00,2,5
07/06/2004,21:04,1041.00,1041.00,1041.00,1041.00,2,0
07/06/2004,21:06,1040.75,1040.75,1040.75,1040.75,0,2
07/06/2004,21:11,1041.00,1041.00,1041.00,1041.00,10,0
07/06/2004,21:23,1041.00,1041.00,1041.00,1041.00,5,0
07/06/2004,21:26,1041.00,1041.00,1041.00,1041.00,5,0
07/06/2004,21:27,1041.00,1041.00,1041.00,1041.00,3,0
07/06/2004,21:31,1041.00,1041.00,1041.00,1041.00,2,0
07/06/2004,21:33,1041.00,1041.00,1041.00,1041.00,11,0
07/06/2004,21:34,1041.00,1041.00,1041.00,1041.00,6,0
07/06/2004,21:39,1040.75,1040.75,1040.75,1040.75,0,1
07/06/2004,21:40,1041.00,1041.00,1041.00,1041.00,2,0
07/06/2004,21:41,1040.75,1041.00,1040.75,1041.00,1,26
07/06/2004,21:45,1040.75,1040.75,1040.75,1040.75,0,4
07/06/2004,21:47,1041.00,1041.00,1040.75,1041.00,11,1
07/06/2004,21:48,1041.00,1041.00,1041.00,1041.00,5,0
07/06/2004,21:49,1041.00,1041.00,1041.00,1041.00,25,0
07/06/2004,21:50,1041.00,1041.00,1041.00,1041.00,28,0
07/06/2004,21:51,1041.00,1041.00,1041.00,1041.00,10,0
07/06/2004,21:52,1041.00,1041.00,1040.75,1040.75,1,1
07/06/2004,21:55,1040.75,1040.75,1040.75,1040.75,0,1
07/06/2004,21:56,1040.75,1040.75,1040.75,1040.75,0,1
07/06/2004,21:58,1040.75,1041.00,1040.75,1041.00,5,1
07/06/2004,21:59,1041.00,1041.00,1041.00,1041.00,10,0
07/06/2004,22:00,1041.00,1041.00,1041.00,1041.00,5,0
07/06/2004,22:01,1041.00,1041.00,1041.00,1041.00,5,0
07/06/2004,22:03,1041.25,1041.25,1041.25,1041.25,1,0
07/06/2004,22:05,1041.25,1041.25,1041.25,1041.25,1,0
07/06/2004,22:06,1041.00,1041.00,1041.00,1041.00,0,1
07/06/2004,22:08,1041.00,1041.00,1041.00,1041.00,0,1
07/06/2004,22:11,1041.00,1041.00,1041.00,1041.00,0,5
07/06/2004,22:14,1041.00,1041.00,1041.00,1041.00,0,1
07/06/2004,22:18,1041.25,1041.25,1041.25,1041.25,1,0
07/06/2004,22:21,1041.25,1041.25,1041.25,1041.25,4,0
07/06/2004,22:23,1041.25,1041.25,1041.25,1041.25,25,0
07/06/2004,22:24,1041.25,1041.25,1041.25,1041.25,1,0
07/06/2004,22:25,1041.25,1041.25,1041.25,1041.25,16,0
07/06/2004,22:26,1041.25,1041.25,1041.25,1041.25,1,0
07/06/2004,22:27,1041.50,1041.50,1041.50,1041.50,2,0
07/06/2004,22:28,1041.50,1041.50,1041.50,1041.50,1,0
07/06/2004,22:29,1041.25,1041.25,1041.25,1041.25,0,2
07/06/2004,22:30,1041.25,1041.25,1041.25,1041.25,0,14
07/06/2004,22:31,1041.25,1041.25,1041.25,1041.25,0,5
07/06/2004,22:32,1041.25,1041.25,1041.25,1041.25,0,12
07/06/2004,22:34,1041.25,1041.25,1041.25,1041.25,0,1
07/06/2004,22:35,1041.25,1041.25,1041.25,1041.25,0,10
07/06/2004,22:44,1041.50,1041.50,1041.50,1041.50,2,0
07/06/2004,22:47,1041.25,1041.25,1041.25,1041.25,0,1
07/06/2004,22:50,1041.50,1041.50,1041.50,1041.50,1,0
07/06/2004,22:51,1041.25,1041.25,1041.25,1041.25,0,1
07/06/2004,22:52,1041.25,1041.25,1041.25,1041.25,0,1
07/06/2004,22:55,1041.25,1041.25,1041.25,1041.25,0,1
07/06/2004,22:58,1041.25,1041.50,1041.25,1041.50,6,2
07/06/2004,22:59,1041.50,1041.50,1041.50,1041.50,1,0
07/06/2004,23:00,1041.50,1041.50,1041.50,1041.50,22,0
07/06/2004,23:01,1041.50,1041.50,1041.50,1041.50,41,0
07/06/2004,23:02,1041.50,1041.50,1041.50,1041.50,1,0
07/06/2004,23:03,1041.50,1041.50,1041.50,1041.50,1,0
07/06/2004,23:04,1041.50,1041.50,1041.50,1041.50,11,0
07/06/2004,23:05,1041.50,1041.50,1041.50,1041.50,29,0
07/06/2004,23:06,1041.50,1041.50,1041.50,1041.50,12,0
07/06/2004,23:07,1041.75,1041.75,1041.75,1041.75,5,0
07/06/2004,23:08,1041.50,1041.50,1041.50,1041.50,0,4
07/06/2004,23:14,1041.50,1041.50,1041.50,1041.50,0,1
07/06/2004,23:16,1041.75,1041.75,1041.75,1041.75,2,0
07/06/2004,23:17,1041.75,1041.75,1041.75,1041.75,5,0
07/06/2004,23:19,1041.75,1041.75,1041.75,1041.75,1,0
07/06/2004,23:21,1041.50,1041.50,1041.50,1041.50,0,35
07/06/2004,23:22,1041.50,1041.50,1041.50,1041.50,0,1
07/06/2004,23:23,1041.75,1041.75,1041.75,1041.75,1,0
07/06/2004,23:24,1041.75,1041.75,1041.75,1041.75,11,0
07/06/2004,23:25,1041.75,1041.75,1041.75,1041.75,4,0
07/06/2004,23:26,1041.75,1041.75,1041.75,1041.75,21,0
07/06/2004,23:27,1041.75,1041.75,1041.75,1041.75,53,0
07/06/2004,23:29,1041.75,1041.75,1041.75,1041.75,1,0
07/06/2004,23:30,1042.00,1042.00,1042.00,1042.00,4,0
07/06/2004,23:35,1042.00,1042.00,1042.00,1042.00,2,0
07/06/2004,23:36,1042.00,1042.00,1042.00,1042.00,32,0
07/06/2004,23:38,1042.00,1042.00,1042.00,1042.00,1,0
07/06/2004,23:39,1042.00,1042.00,1042.00,1042.00,1,0
07/06/2004,23:40,1041.75,1041.75,1041.75,1041.75,0,1
07/06/2004,23:41,1041.75,1041.75,1041.75,1041.75,0,34
07/06/2004,23:42,1041.75,1042.00,1041.75,1042.00,13,27
07/06/2004,23:43,1042.00,1042.00,1042.00,1042.00,2,0
07/06/2004,23:46,1041.75,1041.75,1041.75,1041.75,0,4
07/06/2004,23:48,1041.75,1041.75,1041.75,1041.75,0,3
07/06/2004,23:50,1041.75,1041.75,1041.75,1041.75,0,1
07/06/2004,23:55,1041.75,1041.75,1041.75,1041.75,0,5
07/06/2004,23:56,1041.75,1041.75,1041.75,1041.75,0,24
07/06/2004,23:57,1041.75,1041.75,1041.75,1041.75,0,2
07/06/2004,23:58,1041.75,1041.75,1041.75,1041.75,0,1
07/07/2004,00:00,1041.75,1041.75,1041.75,1041.75,0,1
07/07/2004,00:04,1041.75,1042.00,1041.75,1042.00,2,1
07/07/2004,00:05,1041.75,1041.75,1041.75,1041.75,0,5
07/07/2004,00:11,1041.75,1041.75,1041.75,1041.75,0,1
07/07/2004,00:13,1041.75,1041.75,1041.75,1041.75,0,1
07/07/2004,00:14,1042.00,1042.00,1042.00,1042.00,1,0
07/07/2004,00:15,1041.75,1041.75,1041.75,1041.75,0,7
07/07/2004,00:16,1041.75,1041.75,1041.75,1041.75,0,1
07/07/2004,00:26,1041.75,1041.75,1041.75,1041.75,0,1
07/07/2004,00:27,1041.75,1041.75,1041.75,1041.75,0,1
07/07/2004,00:31,1042.00,1042.00,1042.00,1042.00,1,0
07/07/2004,00:35,1042.00,1042.00,1042.00,1042.00,2,0
07/07/2004,00:36,1042.00,1042.00,1042.00,1042.00,7,0
07/07/2004,00:38,1042.00,1042.00,1042.00,1042.00,3,0
07/07/2004,00:39,1042.00,1042.00,1042.00,1042.00,1,0
07/07/2004,00:41,1042.00,1042.00,1042.00,1042.00,11,0
07/07/2004,00:42,1042.00,1042.25,1042.00,1042.00,14,1
07/07/2004,00:46,1042.25,1042.25,1042.25,1042.25,41,0
07/07/2004,00:47,1042.50,1042.50,1042.50,1042.50,2,0
07/07/2004,00:49,1042.25,1042.50,1042.25,1042.50,35,5
07/07/2004,00:50,1042.50,1042.50,1042.25,1042.25,25,3
07/07/2004,00:53,1042.50,1042.50,1042.50,1042.50,61,0
07/07/2004,00:55,1042.25,1042.25,1042.25,1042.25,0,1
07/07/2004,00:56,1042.25,1042.25,1042.25,1042.25,0,3
07/07/2004,00:58,1042.25,1042.25,1042.25,1042.25,0,21
07/07/2004,00:59,1042.25,1042.25,1042.25,1042.25,0,2
07/07/2004,01:01,1042.25,1042.50,1040.75,1041.00,76,376
07/07/2004,01:02,1041.00,1041.00,1040.75,1040.75,6,32
07/07/2004,01:03,1040.75,1041.25,1040.75,1041.25,52,6
07/07/2004,01:04,1041.50,1041.50,1041.25,1041.25,1,4
07/07/2004,01:05,1041.50,1041.50,1041.25,1041.25,1,1
07/07/2004,01:06,1041.25,1041.25,1041.25,1041.25,0,3
07/07/2004,01:07,1041.25,1041.50,1041.25,1041.50,1,10
07/07/2004,01:08,1041.50,1041.50,1041.50,1041.50,1,0
07/07/2004,01:09,1041.50,1041.50,1041.25,1041.25,1,3
07/07/2004,01:10,1041.25,1041.25,1041.25,1041.25,0,2
07/07/2004,01:11,1041.25,1041.25,1041.25,1041.25,0,1
07/07/2004,01:13,1041.50,1041.50,1041.50,1041.50,1,0
07/07/2004,01:15,1041.50,1041.50,1041.50,1041.50,4,0
07/07/2004,01:16,1041.50,1041.50,1041.50,1041.50,4,0
07/07/2004,01:18,1041.50,1041.50,1041.50,1041.50,2,0
07/07/2004,01:19,1041.50,1041.50,1041.50,1041.50,1,0
07/07/2004,01:20,1041.50,1041.50,1041.50,1041.50,6,0
07/07/2004,01:23,1041.25,1041.25,1041.25,1041.25,0,2
07/07/2004,01:26,1041.50,1041.50,1041.25,1041.25,1,13
07/07/2004,01:28,1041.25,1041.25,1041.25,1041.25,0,1
07/07/2004,01:29,1041.25,1041.25,1041.25,1041.25,0,2
07/07/2004,01:31,1041.25,1041.25,1041.25,1041.25,0,1
07/07/2004,01:32,1041.25,1041.25,1041.25,1041.25,0,20
07/07/2004,01:33,1041.50,1041.50,1041.50,1041.50,2,0
07/07/2004,01:34,1041.25,1041.25,1041.25,1041.25,0,2
07/07/2004,01:35,1041.25,1041.25,1041.25,1041.25,0,8
07/07/2004,01:36,1041.50,1041.50,1041.50,1041.50,3,0
07/07/2004,01:39,1041.25,1041.25,1041.25,1041.25,0,10
07/07/2004,01:42,1041.25,1041.25,1041.25,1041.25,0,1
07/07/2004,01:49,1041.50,1041.50,1041.50,1041.50,3,0
07/07/2004,01:50,1041.25,1041.50,1041.25,1041.50,2,1
07/07/2004,01:53,1041.50,1041.50,1041.50,1041.50,20,0
07/07/2004,01:54,1041.75,1042.00,1041.75,1041.75,46,3
07/07/2004,01:55,1041.75,1041.75,1041.75,1041.75,0,18
07/07/2004,01:56,1041.75,1042.00,1041.75,1042.00,5,84
07/07/2004,01:58,1042.00,1042.00,1042.00,1042.00,30,0
07/07/2004,02:00,1042.00,1042.00,1042.00,1042.00,11,0
07/07/2004,02:01,1041.75,1042.00,1041.75,1042.00,53,5
07/07/2004,02:02,1042.25,1042.50,1042.25,1042.25,86,11
07/07/2004,02:03,1042.25,1042.25,1042.00,1042.25,2,32
07/07/2004,02:04,1042.25,1042.25,1042.25,1042.25,3,0
07/07/2004,02:05,1042.25,1042.25,1042.00,1042.25,101,1
07/07/2004,02:06,1042.25,1042.25,1042.25,1042.25,6,0
07/07/2004,02:07,1042.25,1042.25,1042.25,1042.25,34,0
07/07/2004,02:08,1042.50,1042.75,1042.50,1042.75,69,1
07/07/2004,02:09,1042.50,1042.50,1042.50,1042.50,0,3
07/07/2004,02:10,1042.50,1042.50,1042.50,1042.50,0,130
07/07/2004,02:11,1042.50,1042.50,1042.50,1042.50,0,34
07/07/2004,02:12,1042.75,1042.75,1042.75,1042.75,5,0
07/07/2004,02:13,1042.50,1042.50,1042.50,1042.50,0,100
07/07/2004,02:14,1042.50,1042.50,1042.50,1042.50,0,35
07/07/2004,02:16,1042.50,1042.50,1042.50,1042.50,0,123
07/07/2004,02:17,1042.50,1042.50,1042.25,1042.25,0,37
07/07/2004,02:18,1042.50,1042.50,1042.50,1042.50,91,0
07/07/2004,02:19,1042.50,1042.75,1042.50,1042.75,23,0
07/07/2004,02:20,1042.50,1042.50,1042.50,1042.50,0,14
07/07/2004,02:21,1042.50,1042.50,1042.50,1042.50,0,13
07/07/2004,02:22,1042.50,1042.50,1042.25,1042.25,0,67
07/07/2004,02:23,1042.25,1042.25,1042.25,1042.25,0,28
07/07/2004,02:24,1042.50,1042.50,1042.50,1042.50,11,0
07/07/2004,02:25,1042.25,1042.50,1042.25,1042.50,25,4
07/07/2004,02:26,1042.50,1042.75,1042.50,1042.75,5,0
07/07/2004,02:28,1042.75,1042.75,1042.75,1042.75,3,0
07/07/2004,02:29,1042.50,1043.00,1042.50,1043.00,320,19
07/07/2004,02:30,1043.00,1043.25,1043.00,1043.25,143,8
07/07/2004,02:31,1043.25,1043.25,1043.00,1043.00,4,6
07/07/2004,02:32,1043.00,1043.00,1043.00,1043.00,0,17
07/07/2004,02:33,1043.25,1043.50,1043.25,1043.25,94,10
07/07/2004,02:34,1043.25,1043.25,1043.00,1043.00,0,59
07/07/2004,02:35,1043.00,1043.00,1043.00,1043.00,0,1
07/07/2004,02:36,1042.75,1042.75,1042.50,1042.75,1,40
07/07/2004,02:37,1042.50,1042.50,1042.25,1042.50,26,31
07/07/2004,02:38,1042.75,1042.75,1042.75,1042.75,46,0
07/07/2004,02:39,1042.50,1042.50,1042.25,1042.25,0,47
07/07/2004,02:40,1042.50,1042.50,1042.25,1042.25,58,5
07/07/2004,02:41,1042.25,1042.25,1042.25,1042.25,0,26
07/07/2004,02:42,1042.25,1042.25,1042.00,1042.25,18,4
07/07/2004,02:43,1042.50,1042.75,1042.50,1042.75,28,0
07/07/2004,02:44,1042.50,1043.00,1042.50,1043.00,72,36
07/07/2004,02:45,1042.75,1042.75,1042.75,1042.75,0,4
07/07/2004,02:47,1042.75,1042.75,1042.75,1042.75,0,36
07/07/2004,02:48,1042.75,1042.75,1042.50,1042.50,0,66
07/07/2004,02:49,1042.50,1043.00,1042.50,1043.00,125,39
07/07/2004,02:50,1043.00,1043.25,1043.00,1043.25,2,0
07/07/2004,02:51,1043.00,1043.00,1043.00,1043.00,0,1
07/07/2004,02:52,1043.25,1043.25,1043.25,1043.25,63,0
07/07/2004,02:53,1043.25,1043.50,1043.25,1043.25,11,14
07/07/2004,02:54,1043.00,1043.00,1042.75,1042.75,0,100
07/07/2004,02:55,1042.50,1042.50,1042.50,1042.50,0,31
07/07/2004,02:57,1042.50,1042.75,1042.50,1042.75,1,1
07/07/2004,02:58,1042.75,1042.75,1042.50,1042.50,1,90
07/07/2004,02:59,1042.50,1042.50,1042.50,1042.50,0,39
07/07/2004,03:00,1042.50,1042.75,1042.50,1042.75,58,11
07/07/2004,03:01,1043.00,1043.00,1043.00,1043.00,27,0
07/07/2004,03:02,1043.00,1043.00,1043.00,1043.00,37,0
07/07/2004,03:03,1043.00,1043.00,1042.75,1043.00,60,4
07/07/2004,03:04,1043.25,1043.25,1043.00,1043.00,2,19
07/07/2004,03:05,1043.00,1043.00,1043.00,1043.00,0,7
07/07/2004,03:06,1043.00,1043.00,1043.00,1043.00,0,56
07/07/2004,03:08,1042.75,1043.00,1042.75,1042.75,100,9
07/07/2004,03:09,1042.75,1042.75,1042.75,1042.75,0,1
07/07/2004,03:11,1042.75,1042.75,1042.75,1042.75,0,113
07/07/2004,03:12,1042.50,1042.50,1042.50,1042.50,0,101
07/07/2004,03:13,1042.50,1042.75,1042.50,1042.75,2,55
07/07/2004,03:14,1042.50,1042.50,1042.25,1042.50,27,9
07/07/2004,03:15,1042.50,1042.50,1042.50,1042.50,103,0
07/07/2004,03:16,1042.25,1042.25,1042.25,1042.25,0,68
07/07/2004,03:17,1042.50,1042.50,1042.50,1042.50,36,0
07/07/2004,03:18,1042.50,1042.50,1042.50,1042.50,5,0
07/07/2004,03:19,1042.75,1042.75,1042.75,1042.75,5,0
07/07/2004,03:21,1042.75,1042.75,1042.75,1042.75,15,0
07/07/2004,03:22,1042.75,1042.75,1042.75,1042.75,176,0
07/07/2004,03:24,1042.75,1042.75,1042.75,1042.75,17,0
07/07/2004,03:25,1043.00,1043.00,1043.00,1043.00,75,0
07/07/2004,03:26,1043.00,1043.00,1043.00,1043.00,1,0
07/07/2004,03:27,1043.00,1043.00,1043.00,1043.00,4,0
07/07/2004,03:28,1043.00,1043.00,1043.00,1043.00,41,0
07/07/2004,03:29,1043.00,1043.00,1043.00,1043.00,44,0
07/07/2004,03:30,1043.00,1043.00,1043.00,1043.00,5,0
07/07/2004,03:31,1043.25,1043.25,1043.00,1043.25,4,2
07/07/2004,03:32,1043.25,1043.25,1043.25,1043.25,22,0
07/07/2004,03:33,1043.25,1043.25,1043.25,1043.25,4,0
07/07/2004,03:34,1043.25,1043.25,1043.00,1043.00,75,1
07/07/2004,03:35,1043.00,1043.25,1042.75,1043.00,27,71
07/07/2004,03:36,1043.00,1043.00,1043.00,1043.00,0,11
07/07/2004,03:37,1043.00,1043.00,1043.00,1043.00,0,6
07/07/2004,03:39,1043.00,1043.00,1043.00,1043.00,0,4
07/07/2004,03:40,1043.00,1043.00,1043.00,1043.00,0,30
07/07/2004,03:41,1043.00,1043.00,1043.00,1043.00,0,24
07/07/2004,03:42,1043.25,1043.25,1043.25,1043.25,26,0
07/07/2004,03:43,1043.25,1043.25,1043.25,1043.25,2,0
07/07/2004,03:44,1043.00,1043.00,1043.00,1043.00,0,3
07/07/2004,03:45,1043.25,1043.25,1043.25,1043.25,42,0
07/07/2004,03:48,1043.00,1043.00,1042.75,1043.00,10,47
07/07/2004,03:49,1042.75,1042.75,1042.75,1042.75,0,14
07/07/2004,03:50,1042.75,1042.75,1042.50,1042.75,122,65
07/07/2004,03:52,1042.75,1042.75,1042.75,1042.75,2,0
07/07/2004,03:54,1042.75,1042.75,1042.75,1042.75,42,0
07/07/2004,03:55,1042.75,1042.75,1042.75,1042.75,6,0
07/07/2004,03:57,1042.75,1042.75,1042.75,1042.75,13,0
07/07/2004,04:00,1043.00,1043.00,1043.00,1043.00,2,0
07/07/2004,04:01,1042.75,1042.75,1042.75,1042.75,0,1
07/07/2004,04:02,1043.00,1043.00,1043.00,1043.00,1,0
07/07/2004,04:03,1043.00,1043.25,1043.00,1043.25,27,0
07/07/2004,04:04,1043.00,1043.25,1043.00,1043.25,13,1
07/07/2004,04:05,1043.25,1043.25,1043.25,1043.25,1,0
07/07/2004,04:06,1043.00,1043.00,1043.00,1043.00,0,90
07/07/2004,04:07,1043.00,1043.25,1043.00,1043.25,3,11
07/07/2004,04:08,1043.25,1043.25,1043.25,1043.25,6,0
07/07/2004,04:09,1043.00,1043.00,1043.00,1043.00,0,25
07/07/2004,04:12,1043.00,1043.00,1043.00,1043.00,0,1
07/07/2004,04:14,1043.25,1043.25,1043.25,1043.25,172,0
07/07/2004,04:16,1043.25,1043.25,1043.25,1043.25,11,0
07/07/2004,04:17,1043.25,1043.50,1043.25,1043.50,2,0
07/07/2004,04:18,1043.50,1043.50,1043.50,1043.50,3,0
07/07/2004,04:19,1043.50,1043.50,1043.25,1043.25,1,16
07/07/2004,04:22,1043.50,1043.75,1043.50,1043.50,67,1
07/07/2004,04:23,1043.75,1043.75,1043.50,1043.75,98,1
07/07/2004,04:24,1043.50,1043.50,1043.50,1043.50,0,17
07/07/2004,04:25,1043.50,1043.50,1043.50,1043.50,0,27
07/07/2004,04:26,1043.50,1043.50,1043.50,1043.50,0,17
07/07/2004,04:27,1043.75,1043.75,1043.75,1043.75,210,0
07/07/2004,04:28,1044.00,1044.00,1043.75,1044.00,69,3
07/07/2004,04:29,1044.00,1044.25,1043.75,1044.00,119,61
07/07/2004,04:30,1044.00,1044.00,1044.00,1044.00,0,67
07/07/2004,04:31,1044.00,1044.25,1044.00,1044.25,5,20
07/07/2004,04:32,1044.25,1044.25,1044.00,1044.00,1,107
07/07/2004,04:33,1044.00,1044.00,1044.00,1044.00,0,10
07/07/2004,04:34,1043.75,1044.00,1043.75,1044.00,1,5
07/07/2004,04:36,1044.00,1044.00,1044.00,1044.00,14,0
07/07/2004,04:37,1044.00,1044.00,1044.00,1044.00,11,0
07/07/2004,04:38,1044.00,1044.00,1044.00,1044.00,2,0
07/07/2004,04:39,1044.00,1044.50,1044.00,1044.50,118,0
07/07/2004,04:40,1044.25,1044.50,1044.25,1044.50,1,9
07/07/2004,04:41,1044.25,1044.50,1044.25,1044.25,18,24
07/07/2004,04:42,1044.25,1044.25,1044.25,1044.25,0,7
07/07/2004,04:43,1044.00,1044.00,1044.00,1044.00,0,41
07/07/2004,04:44,1044.00,1044.00,1044.00,1044.00,0,3
07/07/2004,04:45,1044.00,1044.00,1043.75,1043.75,0,2
07/07/2004,04:46,1043.75,1044.00,1043.75,1044.00,6,2
07/07/2004,04:47,1043.75,1044.00,1043.75,1044.00,1,1
07/07/2004,04:48,1043.75,1043.75,1043.75,1043.75,0,20
07/07/2004,04:49,1044.00,1044.00,1043.75,1043.75,2,2
07/07/2004,04:50,1043.75,1043.75,1043.75,1043.75,0,3
07/07/2004,04:51,1043.75,1043.75,1043.75,1043.75,0,11
07/07/2004,04:52,1043.75,1043.75,1043.75,1043.75,0,11
07/07/2004,04:53,1043.75,1043.75,1043.75,1043.75,0,1
07/07/2004,04:55,1044.00,1044.00,1043.75,1044.00,15,5
07/07/2004,04:56,1043.75,1043.75,1043.75,1043.75,0,3
07/07/2004,04:57,1044.00,1044.00,1044.00,1044.00,56,0
07/07/2004,04:58,1044.00,1044.00,1043.75,1043.75,31,6
07/07/2004,04:59,1044.00,1044.00,1044.00,1044.00,22,0
07/07/2004,05:00,1044.00,1044.00,1044.00,1044.00,3,0
07/07/2004,05:01,1044.00,1044.00,1044.00,1044.00,27,0
07/07/2004,05:03,1044.00,1044.00,1043.75,1043.75,5,94
07/07/2004,05:04,1043.50,1043.50,1043.50,1043.50,0,29
07/07/2004,05:05,1043.50,1043.50,1043.00,1043.00,0,126
07/07/2004,05:06,1043.00,1043.00,1042.75,1042.75,5,29
07/07/2004,05:07,1042.75,1043.00,1042.75,1043.00,5,140
07/07/2004,05:08,1043.00,1043.00,1042.75,1042.75,1,25
07/07/2004,05:09,1042.75,1043.00,1042.75,1042.75,50,33
07/07/2004,05:10,1042.75,1042.75,1042.75,1042.75,0,16
07/07/2004,05:11,1042.75,1042.75,1042.75,1042.75,0,8
07/07/2004,05:13,1042.50,1042.75,1042.50,1042.50,4,145
07/07/2004,05:14,1042.25,1042.50,1042.25,1042.50,91,8
07/07/2004,05:15,1042.50,1042.50,1042.50,1042.50,31,0
07/07/2004,05:16,1042.25,1042.25,1042.25,1042.25,0,51
07/07/2004,05:17,1042.25,1042.25,1042.25,1042.25,0,4
07/07/2004,05:18,1042.25,1042.25,1042.25,1042.25,0,55
07/07/2004,05:19,1042.25,1042.25,1042.25,1042.25,0,25
07/07/2004,05:20,1042.50,1042.50,1042.50,1042.50,1,0
07/07/2004,05:21,1042.25,1042.25,1042.00,1042.00,0,31
07/07/2004,05:22,1042.00,1042.00,1042.00,1042.00,0,78
07/07/2004,05:23,1042.00,1042.00,1041.75,1042.00,1,48
07/07/2004,05:25,1042.00,1042.00,1041.75,1041.75,30,1
07/07/2004,05:26,1041.75,1041.75,1041.75,1041.75,0,18
07/07/2004,05:27,1041.75,1042.00,1041.75,1042.00,28,6
07/07/2004,05:28,1042.00,1042.00,1042.00,1042.00,21,0
07/07/2004,05:29,1042.25,1042.25,1042.25,1042.25,14,0
07/07/2004,05:30,1042.00,1042.00,1042.00,1042.00,0,2
07/07/2004,05:31,1042.00,1042.25,1042.00,1042.25,11,1
07/07/2004,05:32,1042.50,1042.50,1042.25,1042.25,1,9
07/07/2004,05:33,1042.25,1042.25,1042.25,1042.25,0,5
07/07/2004,05:34,1042.00,1042.00,1042.00,1042.00,0,8
07/07/2004,05:35,1042.25,1042.25,1042.25,1042.25,12,0
07/07/2004,05:36,1042.25,1042.25,1042.25,1042.25,6,0
07/07/2004,05:37,1042.25,1042.25,1042.25,1042.25,1,0
07/07/2004,05:38,1042.25,1042.25,1042.25,1042.25,11,0
07/07/2004,05:40,1042.50,1042.50,1042.50,1042.50,2,0
07/07/2004,05:41,1042.50,1042.50,1042.50,1042.50,2,0
07/07/2004,05:42,1042.25,1042.25,1042.25,1042.25,0,4
07/07/2004,05:45,1042.50,1042.50,1042.50,1042.50,3,0
07/07/2004,05:47,1042.25,1042.25,1042.25,1042.25,0,31
07/07/2004,05:48,1042.50,1042.50,1042.50,1042.50,2,0
07/07/2004,05:50,1042.50,1042.50,1042.50,1042.50,59,0
07/07/2004,05:51,1042.50,1042.50,1042.50,1042.50,3,0
07/07/2004,05:52,1042.50,1042.50,1042.50,1042.50,5,0
07/07/2004,05:53,1042.75,1042.75,1042.75,1042.75,1,0
07/07/2004,05:55,1042.75,1042.75,1042.75,1042.75,101,0
07/07/2004,05:56,1042.75,1042.75,1042.75,1042.75,1,0
07/07/2004,05:58,1042.75,1043.00,1042.75,1043.00,2,0
07/07/2004,05:59,1042.75,1042.75,1042.75,1042.75,0,1
07/07/2004,06:00,1042.75,1042.75,1042.75,1042.75,0,3
07/07/2004,06:01,1043.00,1043.00,1043.00,1043.00,15,0
07/07/2004,06:02,1043.00,1043.25,1042.75,1042.75,44,44
07/07/2004,06:03,1043.00,1043.00,1043.00,1043.00,116,0
07/07/2004,06:04,1043.00,1043.00,1043.00,1043.00,26,0
07/07/2004,06:05,1043.00,1043.00,1042.75,1042.75,10,6
07/07/2004,06:06,1043.00,1043.00,1043.00,1043.00,22,0
07/07/2004,06:07,1043.00,1043.00,1043.00,1043.00,2,0
07/07/2004,06:08,1043.00,1043.00,1043.00,1043.00,130,0
07/07/2004,06:09,1043.00,1043.25,1043.00,1043.25,15,1
07/07/2004,06:10,1043.00,1043.00,1043.00,1043.00,0,40
07/07/2004,06:11,1043.00,1043.00,1043.00,1043.00,0,5
07/07/2004,06:12,1043.00,1043.25,1043.00,1043.25,1,90
07/07/2004,06:13,1043.00,1043.00,1043.00,1043.00,0,46
07/07/2004,06:14,1043.00,1043.00,1043.00,1043.00,0,59
07/07/2004,06:17,1043.00,1043.00,1043.00,1043.00,0,1
07/07/2004,06:18,1043.00,1043.00,1043.00,1043.00,0,18
07/07/2004,06:19,1043.00,1043.00,1043.00,1043.00,0,4
07/07/2004,06:21,1043.00,1043.00,1043.00,1043.00,0,1
07/07/2004,06:22,1042.75,1043.00,1042.75,1043.00,1,25
07/07/2004,06:24,1042.75,1042.75,1042.75,1042.75,0,24
07/07/2004,06:25,1042.75,1043.00,1042.75,1043.00,1,15
07/07/2004,06:26,1042.75,1043.00,1042.75,1042.75,4,13
07/07/2004,06:27,1042.75,1042.75,1042.75,1042.75,0,1
07/07/2004,06:28,1043.00,1043.25,1043.00,1043.25,95,0
07/07/2004,06:29,1043.00,1043.00,1043.00,1043.00,0,1
07/07/2004,06:30,1043.00,1043.00,1043.00,1043.00,0,8
07/07/2004,06:31,1043.00,1043.00,1042.75,1043.00,13,5
07/07/2004,06:32,1043.00,1043.00,1043.00,1043.00,31,0
07/07/2004,06:33,1043.00,1043.00,1043.00,1043.00,37,0
07/07/2004,06:35,1043.00,1043.00,1043.00,1043.00,5,0
07/07/2004,06:36,1042.75,1042.75,1042.75,1042.75,0,5
07/07/2004,06:37,1043.00,1043.00,1043.00,1043.00,6,0
07/07/2004,06:39,1042.75,1042.75,1042.75,1042.75,0,13
07/07/2004,06:40,1043.00,1043.00,1043.00,1043.00,31,0
07/07/2004,06:42,1043.25,1043.25,1043.25,1043.25,70,0
07/07/2004,06:43,1043.00,1043.25,1043.00,1043.25,4,2
07/07/2004,06:44,1043.25,1043.25,1043.00,1043.00,5,1
07/07/2004,06:45,1043.25,1043.25,1043.00,1043.00,50,60
07/07/2004,06:46,1043.00,1043.25,1043.00,1043.00,2,8
07/07/2004,06:47,1043.00,1043.00,1042.75,1043.00,5,26
07/07/2004,06:49,1043.00,1043.00,1043.00,1043.00,24,0
07/07/2004,06:50,1043.00,1043.25,1043.00,1043.25,43,0
07/07/2004,06:51,1043.00,1043.00,1042.75,1043.00,1,15
07/07/2004,06:52,1043.00,1043.00,1043.00,1043.00,4,0
07/07/2004,06:53,1042.75,1043.00,1042.75,1043.00,8,11
07/07/2004,06:54,1042.75,1043.00,1042.75,1043.00,11,30
07/07/2004,06:55,1042.75,1043.00,1042.75,1042.75,2,30
07/07/2004,06:56,1042.75,1042.75,1042.75,1042.75,0,170
07/07/2004,06:57,1042.75,1042.75,1042.75,1042.75,0,10
07/07/2004,06:58,1042.75,1043.00,1042.75,1043.00,1,9
07/07/2004,06:59,1042.75,1042.75,1042.75,1042.75,0,16
07/07/2004,07:00,1042.75,1043.00,1042.75,1043.00,2,2
07/07/2004,07:01,1042.75,1042.75,1042.50,1042.75,12,81
07/07/2004,07:02,1042.75,1042.75,1042.50,1042.75,35,1
07/07/2004,07:03,1042.75,1042.75,1042.50,1042.75,38,6
07/07/2004,07:04,1042.75,1042.75,1042.75,1042.75,1,0
07/07/2004,07:05,1042.75,1042.75,1042.75,1042.75,15,0
07/07/2004,07:06,1042.75,1043.00,1042.75,1042.75,24,1
07/07/2004,07:07,1042.75,1042.75,1042.50,1042.50,0,45
07/07/2004,07:08,1042.50,1042.75,1042.50,1042.75,1,2
07/07/2004,07:09,1042.50,1042.75,1042.50,1042.75,5,22
07/07/2004,07:11,1042.50,1042.75,1042.50,1042.75,5,60
07/07/2004,07:12,1042.75,1042.75,1042.50,1042.50,1,8
07/07/2004,07:13,1042.50,1042.50,1042.50,1042.50,0,10
07/07/2004,07:15,1042.50,1042.50,1042.25,1042.50,22,42
07/07/2004,07:16,1042.50,1042.50,1042.25,1042.25,1,2
07/07/2004,07:17,1042.50,1042.50,1042.25,1042.50,57,20
07/07/2004,07:18,1042.50,1042.50,1042.50,1042.50,29,0
07/07/2004,07:19,1042.50,1042.50,1042.50,1042.50,22,0
07/07/2004,07:20,1042.50,1042.75,1042.25,1042.75,41,51
07/07/2004,07:21,1042.75,1042.75,1042.50,1042.50,1,24
07/07/2004,07:22,1042.50,1042.75,1042.50,1042.75,1,33
07/07/2004,07:23,1042.50,1042.50,1042.50,1042.50,0,73
07/07/2004,07:24,1042.50,1042.50,1042.25,1042.25,0,3
07/07/2004,07:25,1042.50,1042.50,1042.25,1042.50,7,1
07/07/2004,07:26,1042.50,1042.50,1042.50,1042.50,39,0
07/07/2004,07:27,1042.75,1042.75,1042.75,1042.75,1,0
07/07/2004,07:28,1042.50,1042.50,1042.50,1042.50,0,56
07/07/2004,07:29,1042.75,1042.75,1042.50,1042.50,1,14
07/07/2004,07:30,1042.50,1042.50,1042.25,1042.25,0,34
07/07/2004,07:31,1042.25,1042.25,1042.00,1042.00,1,133
07/07/2004,07:32,1042.00,1042.00,1041.75,1042.00,1,120
07/07/2004,07:33,1042.00,1042.00,1041.75,1041.75,8,8
07/07/2004,07:34,1042.00,1042.00,1041.75,1041.75,10,11
07/07/2004,07:35,1041.75,1042.00,1041.75,1042.00,2,5
07/07/2004,07:36,1041.75,1042.00,1041.50,1041.50,7,77
07/07/2004,07:37,1041.50,1041.75,1041.50,1041.50,59,7
07/07/2004,07:38,1041.75,1041.75,1041.50,1041.50,1,229
07/07/2004,07:39,1041.50,1041.50,1041.25,1041.50,8,25
07/07/2004,07:40,1041.25,1041.50,1041.25,1041.50,3,9
07/07/2004,07:41,1041.25,1041.25,1040.75,1041.00,13,270
07/07/2004,07:42,1041.00,1041.00,1040.50,1040.75,92,349
07/07/2004,07:43,1041.00,1041.00,1040.75,1041.00,184,1
07/07/2004,07:44,1041.00,1041.25,1041.00,1041.25,293,2
07/07/2004,07:45,1041.25,1041.25,1041.25,1041.25,5,0
07/07/2004,07:46,1041.00,1041.25,1041.00,1041.00,3,43
07/07/2004,07:47,1041.25,1041.50,1041.25,1041.50,56,0
07/07/2004,07:48,1041.25,1041.25,1040.50,1040.75,8,611
07/07/2004,07:49,1040.50,1040.75,1040.50,1040.75,41,37
07/07/2004,07:50,1040.75,1040.75,1040.25,1040.50,22,533
07/07/2004,07:51,1040.50,1040.75,1040.25,1040.50,519,161
07/07/2004,07:52,1040.50,1040.50,1040.00,1040.00,56,265
07/07/2004,07:53,1040.25,1040.25,1040.00,1040.25,86,21
07/07/2004,07:54,1040.25,1040.25,1040.00,1040.25,55,68
07/07/2004,07:55,1040.25,1040.25,1040.00,1040.00,5,17
07/07/2004,07:56,1040.00,1040.50,1040.00,1040.50,103,120
07/07/2004,07:57,1040.25,1040.50,1040.00,1040.25,2,151
07/07/2004,07:58,1040.25,1040.50,1040.25,1040.25,9,16
07/07/2004,07:59,1040.25,1040.50,1040.00,1040.25,31,111
07/07/2004,08:00,1040.25,1040.25,1040.25,1040.25,59,0
07/07/2004,08:01,1040.25,1040.25,1040.25,1040.25,43,0
07/07/2004,08:02,1040.25,1040.50,1040.25,1040.25,23,47
07/07/2004,08:03,1040.50,1040.50,1040.25,1040.25,1,18
07/07/2004,08:04,1040.50,1040.50,1040.25,1040.25,5,11
07/07/2004,08:05,1040.50,1040.50,1040.25,1040.25,1,15
07/07/2004,08:06,1040.50,1040.50,1040.25,1040.25,1,193
07/07/2004,08:07,1040.25,1040.25,1040.25,1040.25,0,9
07/07/2004,08:08,1040.25,1040.25,1040.00,1040.00,17,5
07/07/2004,08:09,1040.00,1040.25,1040.00,1040.25,53,42
07/07/2004,08:10,1040.00,1040.25,1040.00,1040.00,5,146
07/07/2004,08:11,1040.25,1040.25,1039.75,1040.00,340,122
07/07/2004,08:12,1040.00,1040.00,1039.75,1040.00,3,83
07/07/2004,08:13,1040.00,1040.00,1039.75,1039.75,58,344
07/07/2004,08:14,1039.75,1040.00,1039.50,1039.75,114,272
07/07/2004,08:15,1039.50,1040.25,1039.50,1040.25,549,1
07/07/2004,08:16,1040.25,1040.25,1040.00,1040.00,119,65
07/07/2004,08:17,1040.00,1040.00,1039.50,1039.75,3,162
07/07/2004,08:18,1039.50,1039.75,1039.25,1039.75,258,681
07/07/2004,08:19,1039.75,1039.75,1039.50,1039.50,14,4
07/07/2004,08:20,1039.50,1039.75,1039.50,1039.75,12,9
07/07/2004,08:21,1039.50,1039.75,1039.50,1039.75,22,7
07/07/2004,08:22,1039.75,1039.75,1039.50,1039.50,62,5
07/07/2004,08:23,1039.75,1039.75,1039.50,1039.75,36,4
07/07/2004,08:24,1039.75,1039.75,1039.75,1039.75,56,0
07/07/2004,08:25,1039.75,1039.75,1039.50,1039.75,103,40
07/07/2004,08:26,1039.50,1040.00,1039.50,1040.00,187,149
07/07/2004,08:27,1039.75,1040.00,1039.75,1039.75,17,570
07/07/2004,08:28,1040.00,1040.00,1039.75,1039.75,4,27
07/07/2004,08:29,1040.00,1040.00,1039.75,1039.75,51,635
07/07/2004,08:30,1039.75,1040.25,1039.75,1040.25,1352,1050
07/07/2004,08:31,1040.25,1040.50,1039.75,1040.25,1845,2382
07/07/2004,08:32,1040.25,1041.25,1040.25,1041.00,2443,737
07/07/2004,08:33,1041.00,1041.25,1041.00,1041.00,1118,66
07/07/2004,08:34,1041.00,1042.00,1041.00,1042.00,2624,611
07/07/2004,08:35,1041.75,1042.25,1041.50,1042.25,2955,1756
07/07/2004,08:36,1042.00,1042.75,1042.00,1042.50,2239,625
07/07/2004,08:37,1042.75,1043.25,1042.50,1043.00,2040,1990
07/07/2004,08:38,1042.75,1043.00,1042.50,1042.75,2313,986
07/07/2004,08:39,1042.75,1043.50,1042.75,1042.75,2349,1818
07/07/2004,08:40,1043.00,1043.25,1042.50,1042.75,865,2154
07/07/2004,08:41,1042.50,1042.75,1042.50,1042.75,1326,503
07/07/2004,08:42,1042.75,1043.50,1042.50,1043.00,3042,448
07/07/2004,08:43,1043.25,1043.25,1042.50,1042.50,288,2068
07/07/2004,08:44,1042.50,1043.75,1042.50,1043.75,3391,563
07/07/2004,08:45,1043.75,1044.00,1043.25,1043.50,2280,1202
07/07/2004,08:46,1043.75,1044.25,1043.25,1043.25,3295,2044
07/07/2004,08:47,1043.50,1043.50,1042.75,1043.00,939,1641
07/07/2004,08:48,1043.25,1043.25,1042.75,1043.00,491,487
07/07/2004,08:49,1042.75,1043.25,1042.75,1042.75,671,515
07/07/2004,08:50,1043.00,1043.00,1042.50,1042.75,707,2075
07/07/2004,08:51,1042.75,1043.25,1042.50,1043.00,653,622
07/07/2004,08:52,1043.00,1043.00,1042.25,1042.50,1096,1684
07/07/2004,08:53,1042.50,1043.50,1042.25,1043.00,1907,839
07/07/2004,08:54,1043.00,1044.00,1043.00,1043.75,2994,373
07/07/2004,08:55,1043.75,1043.75,1043.00,1043.00,299,866
07/07/2004,08:56,1043.25,1043.75,1042.75,1043.50,372,315
07/07/2004,08:57,1043.50,1044.00,1043.25,1043.50,1114,392
07/07/2004,08:58,1043.50,1043.50,1043.25,1043.25,176,136
07/07/2004,08:59,1043.50,1043.50,1042.75,1042.75,576,1073
07/07/2004,09:00,1042.75,1043.00,1042.75,1043.00,469,1377
07/07/2004,09:01,1043.00,1044.00,1042.75,1043.75,2305,350
07/07/2004,09:02,1044.00,1044.75,1043.75,1044.50,3528,1790
07/07/2004,09:03,1044.50,1045.00,1044.00,1044.50,3620,1170
07/07/2004,09:04,1044.50,1045.50,1044.50,1045.00,3839,1378
07/07/2004,09:05,1045.25,1045.75,1045.00,1045.25,2678,2296
07/07/2004,09:06,1045.25,1045.25,1044.75,1044.75,145,1135
07/07/2004,09:07,1045.00,1045.00,1044.50,1044.50,1023,1392
07/07/2004,09:08,1044.50,1044.75,1044.50,1044.75,498,481
07/07/2004,09:09,1044.50,1045.00,1044.50,1044.75,1122,830
07/07/2004,09:10,1044.75,1045.00,1044.50,1045.00,974,73
07/07/2004,09:11,1045.00,1045.00,1044.50,1045.00,432,899
07/07/2004,09:12,1045.00,1045.00,1044.50,1044.50,143,562
07/07/2004,09:13,1044.75,1045.00,1044.50,1045.00,662,1024
07/07/2004,09:14,1045.00,1045.00,1044.50,1044.50,119,330
07/07/2004,09:15,1044.75,1044.75,1044.25,1044.25,108,843
07/07/2004,09:16,1044.25,1044.75,1044.25,1044.75,971,63
07/07/2004,09:17,1044.75,1044.75,1044.25,1044.25,1347,938
07/07/2004,09:18,1044.25,1044.50,1044.25,1044.25,21,362
07/07/2004,09:19,1044.25,1044.50,1043.75,1044.00,392,1654
07/07/2004,09:20,1044.00,1044.25,1043.75,1044.00,188,555
07/07/2004,09:21,1044.00,1044.50,1043.75,1044.50,952,459
07/07/2004,09:22,1044.50,1044.50,1044.25,1044.25,1874,63
07/07/2004,09:23,1044.25,1044.50,1044.00,1044.50,152,537
07/07/2004,09:24,1044.50,1044.50,1044.25,1044.25,65,57
07/07/2004,09:25,1044.25,1044.50,1044.00,1044.25,311,1038
07/07/2004,09:26,1044.25,1044.50,1044.25,1044.25,173,143
07/07/2004,09:27,1044.25,1044.75,1044.25,1044.50,1769,598
07/07/2004,09:28,1044.75,1044.75,1044.25,1044.25,57,241
07/07/2004,09:29,1044.25,1044.50,1043.75,1043.75,795,2668
07/07/2004,09:30,1043.75,1044.25,1043.75,1043.75,1065,405
07/07/2004,09:31,1043.75,1044.00,1043.75,1044.00,77,323
07/07/2004,09:32,1043.75,1043.75,1043.25,1043.50,1017,2471
07/07/2004,09:33,1043.50,1043.75,1043.50,1043.50,69,460
07/07/2004,09:34,1043.50,1044.00,1043.50,1043.75,1442,833
07/07/2004,09:35,1043.50,1043.75,1043.50,1043.50,49,356
07/07/2004,09:36,1043.50,1043.50,1043.00,1043.00,718,2179
07/07/2004,09:37,1043.00,1043.50,1043.00,1043.25,606,201
07/07/2004,09:38,1043.25,1043.50,1043.25,1043.50,55,63
07/07/2004,09:39,1043.50,1043.50,1043.25,1043.25,51,26
07/07/2004,09:40,1043.25,1043.50,1043.25,1043.50,11,77
07/07/2004,09:41,1043.25,1043.50,1043.25,1043.25,11,215
07/07/2004,09:42,1043.25,1043.50,1043.25,1043.50,1090,10
07/07/2004,09:43,1043.50,1043.75,1043.25,1043.50,321,315
07/07/2004,09:44,1043.50,1043.75,1043.25,1043.50,456,274
07/07/2004,09:45,1043.25,1043.50,1042.75,1042.75,157,2000
07/07/2004,09:46,1042.75,1042.75,1042.25,1042.50,1061,1636
07/07/2004,09:47,1042.75,1042.75,1042.50,1042.75,87,211
07/07/2004,09:48,1042.75,1043.00,1042.50,1043.00,701,148
07/07/2004,09:49,1043.00,1043.00,1042.75,1042.75,30,433
07/07/2004,09:50,1042.75,1043.00,1042.75,1043.00,3,18
07/07/2004,09:51,1042.75,1043.00,1042.75,1043.00,36,122
07/07/2004,09:52,1043.00,1043.00,1042.50,1042.50,134,855
07/07/2004,09:53,1042.50,1042.75,1042.50,1042.75,361,43
07/07/2004,09:54,1042.75,1042.75,1042.50,1042.75,97,13
07/07/2004,09:55,1042.75,1042.75,1042.25,1042.75,97,1721
07/07/2004,09:56,1042.50,1042.75,1042.50,1042.75,421,176
07/07/2004,09:57,1042.75,1043.00,1042.50,1042.75,502,138
07/07/2004,09:58,1042.50,1042.75,1042.00,1042.00,42,2081
07/07/2004,09:59,1042.00,1042.50,1042.00,1042.50,351,142
07/07/2004,10:00,1042.25,1042.75,1042.25,1042.75,492,35
07/07/2004,10:01,1042.50,1042.75,1042.50,1042.75,1367,359
07/07/2004,10:02,1042.75,1042.75,1042.25,1042.50,256,487
07/07/2004,10:03,1042.50,1042.75,1042.50,1042.75,327,6
07/07/2004,10:04,1042.75,1042.75,1042.50,1042.50,77,60
07/07/2004,10:05,1042.75,1042.75,1042.25,1042.50,11,335
07/07/2004,10:06,1042.25,1042.75,1042.25,1042.75,186,17
07/07/2004,10:07,1042.50,1043.50,1042.50,1043.50,1659,79
07/07/2004,10:08,1043.50,1043.50,1043.00,1043.00,671,930
07/07/2004,10:09,1043.00,1043.25,1043.00,1043.00,103,51
07/07/2004,10:10,1043.00,1043.25,1043.00,1043.00,30,41
07/07/2004,10:11,1043.25,1043.50,1043.25,1043.50,312,210
07/07/2004,10:12,1043.50,1043.50,1043.00,1043.00,214,204
07/07/2004,10:13,1043.00,1043.00,1042.50,1042.75,5,757
07/07/2004,10:14,1042.50,1042.75,1042.50,1042.50,63,272
07/07/2004,10:15,1042.50,1042.75,1042.50,1042.50,4,93
07/07/2004,10:16,1042.50,1042.75,1041.75,1041.75,66,2211
07/07/2004,10:17,1041.75,1042.25,1041.75,1042.00,459,851
07/07/2004,10:18,1042.00,1042.50,1042.00,1042.25,547,435
07/07/2004,10:19,1042.50,1042.75,1042.25,1042.75,916,127
07/07/2004,10:20,1042.50,1042.75,1042.50,1042.50,25,150
07/07/2004,10:21,1042.50,1042.75,1042.50,1042.75,683,99
07/07/2004,10:22,1042.75,1043.00,1042.50,1043.00,592,115
07/07/2004,10:23,1042.75,1043.00,1042.75,1042.75,111,552
07/07/2004,10:24,1042.75,1043.00,1042.50,1043.00,307,499
07/07/2004,10:25,1043.00,1043.00,1042.25,1042.50,205,388
07/07/2004,10:26,1042.50,1042.50,1042.25,1042.50,21,326
07/07/2004,10:27,1042.50,1042.50,1041.75,1042.00,355,542
07/07/2004,10:28,1042.00,1042.00,1041.00,1041.25,977,3066
07/07/2004,10:29,1041.25,1041.75,1041.00,1041.25,1061,1378
07/07/2004,10:30,1041.25,1041.50,1041.25,1041.50,36,156
07/07/2004,10:31,1041.25,1041.50,1041.00,1041.25,219,734
07/07/2004,10:32,1041.50,1041.50,1040.50,1041.25,1147,3179
07/07/2004,10:33,1041.25,1041.50,1041.00,1041.25,596,322
07/07/2004,10:34,1041.25,1041.25,1040.75,1041.00,196,519
07/07/2004,10:35,1040.75,1041.50,1040.75,1041.50,634,61
07/07/2004,10:36,1041.25,1041.75,1041.00,1041.50,1112,488
07/07/2004,10:37,1041.50,1041.50,1041.25,1041.25,427,414
07/07/2004,10:38,1041.25,1041.25,1041.00,1041.25,681,735
07/07/2004,10:39,1041.00,1041.50,1041.00,1041.50,622,136
07/07/2004,10:40,1041.25,1041.50,1041.25,1041.50,12,321
07/07/2004,10:41,1041.25,1041.50,1041.25,1041.25,32,193
07/07/2004,10:42,1041.25,1041.75,1041.25,1041.50,647,1230
07/07/2004,10:43,1041.75,1042.00,1041.25,1042.00,1652,623
07/07/2004,10:44,1042.00,1042.00,1040.75,1041.00,615,2820
07/07/2004,10:45,1041.25,1041.75,1041.00,1041.50,567,661
07/07/2004,10:46,1041.50,1041.75,1040.75,1041.00,274,653
07/07/2004,10:47,1041.00,1041.50,1040.75,1041.25,602,375
07/07/2004,10:48,1041.25,1041.75,1041.00,1041.50,322,128
07/07/2004,10:49,1041.50,1042.00,1041.25,1041.75,1228,364
07/07/2004,10:50,1042.00,1042.00,1041.25,1041.50,245,1011
07/07/2004,10:51,1041.25,1041.75,1041.25,1041.75,197,14
07/07/2004,10:52,1041.75,1041.75,1041.25,1041.25,27,129
07/07/2004,10:53,1041.50,1041.75,1041.50,1041.75,124,70
07/07/2004,10:54,1041.75,1042.00,1041.50,1042.00,1338,29
07/07/2004,10:55,1041.75,1042.00,1041.25,1041.25,60,751
07/07/2004,10:56,1041.50,1041.50,1041.00,1041.50,93,196
07/07/2004,10:57,1041.25,1041.75,1041.25,1041.50,179,24
07/07/2004,10:58,1041.50,1041.75,1041.50,1041.75,8,37
07/07/2004,10:59,1041.75,1042.00,1041.50,1041.75,345,327
07/07/2004,11:00,1041.75,1041.75,1041.50,1041.50,44,177
07/07/2004,11:01,1041.75,1042.25,1041.75,1042.25,920,63
07/07/2004,11:02,1042.00,1042.25,1042.00,1042.00,176,46
07/07/2004,11:03,1042.25,1042.50,1042.00,1042.50,1006,80
07/07/2004,11:04,1042.50,1042.50,1042.00,1042.25,39,371
07/07/2004,11:05,1042.25,1042.50,1042.00,1042.25,197,164
07/07/2004,11:06,1042.25,1042.25,1042.00,1042.25,37,87
07/07/2004,11:07,1042.25,1042.25,1042.00,1042.00,212,274
07/07/2004,11:08,1042.00,1042.25,1042.00,1042.25,87,42
07/07/2004,11:09,1042.25,1042.25,1042.00,1042.25,357,18
07/07/2004,11:10,1042.25,1042.50,1042.25,1042.50,81,81
07/07/2004,11:11,1042.50,1042.50,1042.00,1042.25,201,209
07/07/2004,11:12,1042.25,1042.75,1042.25,1042.50,926,330
07/07/2004,11:13,1042.25,1042.50,1042.00,1042.25,171,187
07/07/2004,11:14,1042.25,1042.25,1042.00,1042.25,251,19
07/07/2004,11:15,1042.25,1042.50,1042.25,1042.50,343,55
07/07/2004,11:16,1042.50,1042.50,1042.25,1042.25,25,408
07/07/2004,11:17,1042.25,1042.25,1042.00,1042.00,25,369
07/07/2004,11:18,1042.25,1042.25,1041.50,1041.50,27,1021
07/07/2004,11:19,1041.50,1041.75,1041.00,1041.25,729,1726
07/07/2004,11:20,1041.25,1042.00,1041.25,1041.50,1127,257
07/07/2004,11:21,1041.75,1042.00,1041.50,1042.00,226,261
07/07/2004,11:22,1042.00,1042.00,1041.75,1042.00,25,9
07/07/2004,11:23,1042.00,1042.00,1041.75,1041.75,78,10
07/07/2004,11:24,1041.75,1042.25,1041.75,1042.00,212,258
07/07/2004,11:25,1041.75,1042.00,1041.75,1041.75,6,467
07/07/2004,11:26,1041.75,1042.00,1041.75,1042.00,859,14
07/07/2004,11:27,1042.00,1042.00,1041.00,1041.25,15,1135
07/07/2004,11:28,1041.00,1041.75,1041.00,1041.25,361,434
07/07/2004,11:29,1041.25,1041.50,1041.00,1041.00,26,309
07/07/2004,11:30,1041.25,1041.50,1041.00,1041.50,280,8
07/07/2004,11:31,1041.50,1041.50,1041.25,1041.25,21,413
07/07/2004,11:32,1041.25,1041.50,1041.25,1041.50,92,73
07/07/2004,11:33,1041.50,1041.50,1041.00,1041.00,80,451
07/07/2004,11:34,1041.00,1041.25,1040.75,1040.75,54,577
07/07/2004,11:35,1040.75,1041.25,1040.75,1041.00,345,505
07/07/2004,11:36,1041.00,1041.25,1041.00,1041.25,14,27
07/07/2004,11:37,1041.25,1041.50,1041.00,1041.25,343,170
07/07/2004,11:38,1041.25,1041.75,1041.25,1041.75,421,284
07/07/2004,11:39,1041.75,1041.75,1041.50,1041.50,57,150
07/07/2004,11:40,1041.50,1041.75,1041.25,1041.50,69,131
07/07/2004,11:41,1041.50,1042.00,1041.50,1041.75,361,69
07/07/2004,11:42,1041.75,1042.25,1041.75,1042.25,339,44
07/07/2004,11:43,1042.25,1042.50,1042.25,1042.25,241,141
07/07/2004,11:44,1042.25,1042.50,1042.00,1042.00,7,316
07/07/2004,11:45,1042.25,1042.50,1042.25,1042.25,324,42
07/07/2004,11:46,1042.25,1042.50,1042.00,1042.00,505,332
07/07/2004,11:47,1042.00,1042.25,1042.00,1042.00,108,64
07/07/2004,11:48,1042.00,1042.25,1042.00,1042.00,7,40
07/07/2004,11:49,1042.00,1042.25,1042.00,1042.00,44,107
07/07/2004,11:50,1042.00,1042.50,1042.00,1042.25,247,43
07/07/2004,11:51,1042.00,1042.25,1042.00,1042.00,34,15
07/07/2004,11:52,1042.00,1042.25,1041.25,1041.50,109,1164
07/07/2004,11:53,1041.25,1041.75,1041.25,1041.25,253,430
07/07/2004,11:54,1041.25,1041.50,1041.25,1041.25,148,69
07/07/2004,11:55,1041.50,1041.75,1041.25,1041.75,171,75
07/07/2004,11:56,1041.50,1041.50,1041.25,1041.50,8,118
07/07/2004,11:57,1041.50,1042.00,1041.50,1042.00,261,14
07/07/2004,11:58,1041.75,1041.75,1041.50,1041.50,258,196
07/07/2004,11:59,1041.75,1042.00,1041.50,1042.00,215,48
07/07/2004,12:00,1041.75,1042.00,1041.75,1041.75,10,66
07/07/2004,12:01,1041.75,1042.00,1041.50,1041.50,7,88
07/07/2004,12:02,1041.50,1041.50,1041.25,1041.50,10,698
07/07/2004,12:03,1041.50,1041.75,1041.25,1041.50,260,153
07/07/2004,12:04,1041.50,1041.75,1041.50,1041.75,235,3
07/07/2004,12:05,1041.75,1041.75,1041.75,1041.75,54,0
07/07/2004,12:06,1041.75,1041.75,1041.50,1041.50,2,24
07/07/2004,12:07,1041.50,1041.75,1041.50,1041.50,3,10
07/07/2004,12:08,1041.75,1041.75,1041.50,1041.75,172,24
07/07/2004,12:09,1041.75,1042.00,1041.75,1041.75,19,35
07/07/2004,12:10,1041.75,1042.75,1041.75,1042.50,1998,67
07/07/2004,12:11,1042.50,1043.25,1042.50,1042.75,2064,666
07/07/2004,12:12,1043.00,1043.00,1042.50,1042.75,307,196
07/07/2004,12:13,1043.00,1043.00,1042.75,1042.75,29,288
07/07/2004,12:14,1042.75,1043.00,1042.50,1043.00,118,122
07/07/2004,12:15,1042.75,1043.25,1042.75,1043.25,956,356
07/07/2004,12:16,1043.00,1043.25,1042.75,1043.00,68,144
07/07/2004,12:17,1042.75,1043.50,1042.75,1043.50,2055,183
07/07/2004,12:18,1043.25,1043.75,1043.00,1043.75,971,1146
07/07/2004,12:19,1043.75,1043.75,1043.00,1043.00,539,659
07/07/2004,12:20,1043.00,1043.50,1043.00,1043.00,126,111
07/07/2004,12:21,1043.00,1043.00,1042.75,1043.00,102,288
07/07/2004,12:22,1043.25,1043.25,1043.00,1043.25,519,113
07/07/2004,12:23,1043.25,1044.25,1043.25,1044.00,3265,567
07/07/2004,12:24,1044.00,1044.00,1043.75,1043.75,977,232
07/07/2004,12:25,1043.75,1044.50,1043.50,1044.25,1868,694
07/07/2004,12:26,1044.50,1045.00,1044.25,1044.50,2815,747
07/07/2004,12:27,1044.50,1045.75,1044.25,1045.25,3651,778
07/07/2004,12:28,1045.25,1045.50,1044.75,1045.00,856,1333
07/07/2004,12:29,1045.00,1045.50,1045.00,1045.25,659,156
07/07/2004,12:30,1045.25,1045.50,1045.00,1045.25,452,327
07/07/2004,12:31,1045.25,1045.50,1045.00,1045.00,123,1840
07/07/2004,12:32,1045.00,1045.25,1045.00,1045.00,6,596
07/07/2004,12:33,1045.00,1045.25,1044.25,1044.50,278,911
07/07/2004,12:34,1044.50,1045.00,1044.50,1044.75,709,299
07/07/2004,12:35,1045.00,1045.00,1044.25,1044.50,171,1464
07/07/2004,12:36,1044.50,1044.75,1044.50,1044.50,318,93
07/07/2004,12:37,1044.75,1045.25,1044.50,1045.00,1580,61
07/07/2004,12:38,1045.00,1045.25,1044.25,1044.50,148,1259
07/07/2004,12:39,1044.75,1045.00,1044.50,1044.50,395,336
07/07/2004,12:40,1044.50,1044.75,1044.50,1044.50,98,297
07/07/2004,12:41,1044.50,1044.75,1044.25,1044.50,129,100
07/07/2004,12:42,1044.75,1044.75,1044.50,1044.75,465,11
07/07/2004,12:43,1044.50,1045.00,1044.50,1044.75,272,275
07/07/2004,12:44,1044.75,1045.00,1044.50,1044.50,64,182
07/07/2004,12:45,1044.75,1045.50,1044.75,1045.25,1323,321
07/07/2004,12:46,1045.00,1045.25,1044.50,1044.75,75,817
07/07/2004,12:47,1044.50,1045.00,1044.50,1045.00,325,28
07/07/2004,12:48,1044.75,1045.75,1044.75,1045.50,1595,526
07/07/2004,12:49,1045.50,1045.50,1044.75,1045.00,150,1119
07/07/2004,12:50,1044.75,1045.25,1044.75,1045.25,893,27
07/07/2004,12:51,1045.00,1045.25,1044.75,1045.00,404,181
07/07/2004,12:52,1045.00,1045.00,1044.75,1045.00,219,9
07/07/2004,12:53,1045.00,1045.00,1044.75,1045.00,112,9
07/07/2004,12:54,1044.75,1045.50,1044.75,1045.50,598,18
07/07/2004,12:55,1045.50,1045.50,1044.75,1045.00,94,487
07/07/2004,12:56,1044.75,1045.25,1044.75,1045.00,265,314
07/07/2004,12:57,1045.00,1045.50,1045.00,1045.25,646,31
07/07/2004,12:58,1045.50,1045.50,1044.50,1044.50,171,1544
07/07/2004,12:59,1044.50,1045.00,1044.50,1045.00,496,337
07/07/2004,13:00,1044.75,1045.25,1044.75,1045.25,591,747
07/07/2004,13:01,1045.25,1045.50,1045.00,1045.25,843,1191
07/07/2004,13:02,1045.25,1045.25,1044.50,1044.50,24,553
07/07/2004,13:03,1044.50,1044.50,1044.25,1044.25,65,1743
07/07/2004,13:04,1044.25,1044.50,1044.25,1044.25,81,293
07/07/2004,13:05,1044.25,1045.00,1044.25,1044.75,613,364
07/07/2004,13:06,1045.00,1045.00,1044.75,1044.75,18,437
07/07/2004,13:07,1044.75,1045.50,1044.75,1045.00,742,323
07/07/2004,13:08,1045.25,1045.50,1045.00,1045.50,365,144
07/07/2004,13:09,1045.25,1045.50,1044.75,1045.00,236,592
07/07/2004,13:10,1045.00,1045.50,1045.00,1045.50,844,27
07/07/2004,13:11,1045.50,1046.00,1045.00,1045.25,2995,1452
07/07/2004,13:12,1045.25,1045.25,1045.00,1045.25,508,10
07/07/2004,13:13,1045.00,1045.50,1045.00,1045.25,368,593
07/07/2004,13:14,1045.25,1045.50,1045.25,1045.25,67,512
07/07/2004,13:15,1045.25,1045.50,1045.25,1045.25,694,32
07/07/2004,13:16,1045.50,1045.50,1045.25,1045.50,182,379
07/07/2004,13:17,1045.25,1045.50,1045.00,1045.25,178,133
07/07/2004,13:18,1045.25,1046.50,1045.25,1046.25,6237,1250
07/07/2004,13:19,1046.25,1046.25,1045.75,1045.75,378,1411
07/07/2004,13:20,1045.75,1046.00,1045.75,1045.75,7,528
07/07/2004,13:21,1045.75,1046.00,1045.75,1045.75,10,496
07/07/2004,13:22,1045.75,1046.25,1045.75,1046.25,454,41
07/07/2004,13:23,1046.25,1046.25,1045.75,1045.75,109,1335
07/07/2004,13:24,1045.75,1046.00,1045.75,1046.00,119,130
07/07/2004,13:25,1046.00,1046.50,1046.00,1046.25,1507,128
07/07/2004,13:26,1046.50,1046.50,1045.75,1046.50,1152,958
07/07/2004,13:27,1046.50,1046.50,1046.00,1046.25,351,202
07/07/2004,13:28,1046.00,1046.50,1046.00,1046.00,248,568
07/07/2004,13:29,1046.25,1046.75,1046.00,1046.50,3332,432
07/07/2004,13:30,1046.25,1046.75,1046.25,1046.50,343,289
07/07/2004,13:31,1046.50,1046.50,1046.25,1046.50,41,44
07/07/2004,13:32,1046.25,1046.75,1046.25,1046.50,1897,1124
07/07/2004,13:33,1046.50,1046.50,1046.25,1046.50,230,230
07/07/2004,13:34,1046.25,1046.50,1046.00,1046.00,32,1122
07/07/2004,13:35,1046.00,1046.25,1046.00,1046.00,13,922
07/07/2004,13:36,1046.00,1046.50,1046.00,1046.50,1106,712
07/07/2004,13:37,1046.50,1047.00,1046.25,1047.00,2964,618
07/07/2004,13:38,1047.25,1047.25,1046.50,1046.50,927,970
07/07/2004,13:39,1046.50,1047.00,1046.50,1046.75,250,169
07/07/2004,13:40,1046.75,1047.00,1046.50,1047.00,816,291
07/07/2004,13:41,1046.75,1047.00,1046.50,1046.75,588,262
07/07/2004,13:42,1046.75,1046.75,1045.75,1046.00,257,2124
07/07/2004,13:43,1045.75,1046.25,1045.75,1046.25,1052,453
07/07/2004,13:44,1046.00,1046.50,1046.00,1046.00,1335,383
07/07/2004,13:45,1046.00,1046.25,1045.75,1045.75,215,562
07/07/2004,13:46,1045.75,1046.50,1045.75,1046.25,1671,141
07/07/2004,13:47,1046.25,1047.25,1046.00,1047.00,3406,428
07/07/2004,13:48,1047.25,1047.75,1047.00,1047.25,3696,1676
07/07/2004,13:49,1047.00,1047.25,1046.75,1046.75,439,717
07/07/2004,13:50,1047.00,1047.50,1046.75,1047.50,908,129
07/07/2004,13:51,1047.50,1047.50,1047.00,1047.00,110,145
07/07/2004,13:52,1047.00,1047.00,1046.75,1046.75,171,378
07/07/2004,13:53,1046.75,1047.00,1046.75,1046.75,237,99
07/07/2004,13:54,1046.75,1047.00,1046.50,1046.50,27,963
07/07/2004,13:55,1046.50,1046.75,1046.25,1046.50,195,1041
07/07/2004,13:56,1046.50,1047.00,1046.50,1046.50,643,307
07/07/2004,13:57,1046.75,1046.75,1046.50,1046.75,16,9
07/07/2004,13:58,1046.50,1047.00,1046.50,1046.75,299,284
07/07/2004,13:59,1046.75,1047.00,1046.50,1046.75,272,268
07/07/2004,14:00,1046.75,1046.75,1046.50,1046.50,20,24
07/07/2004,14:01,1046.50,1046.75,1046.25,1046.50,396,660
07/07/2004,14:02,1046.50,1046.75,1046.50,1046.50,14,549
07/07/2004,14:03,1046.50,1047.00,1046.25,1046.75,609,202
07/07/2004,14:04,1046.75,1047.00,1046.75,1046.75,7,106
07/07/2004,14:05,1046.75,1047.00,1046.75,1047.00,14,85
07/07/2004,14:06,1047.00,1047.00,1046.50,1046.50,29,486
07/07/2004,14:07,1046.75,1046.75,1046.25,1046.50,957,599
07/07/2004,14:08,1046.50,1046.50,1046.00,1046.25,218,820
07/07/2004,14:09,1046.25,1046.50,1046.00,1046.25,81,444
07/07/2004,14:10,1046.25,1046.75,1046.25,1046.50,203,425
07/07/2004,14:11,1046.50,1046.75,1046.25,1046.25,8,186
07/07/2004,14:12,1046.25,1046.75,1046.25,1046.50,966,497
07/07/2004,14:13,1046.50,1046.75,1046.25,1046.25,20,1251
07/07/2004,14:14,1046.25,1046.50,1046.25,1046.25,3,699
07/07/2004,14:15,1046.50,1046.75,1046.25,1046.50,911,547
07/07/2004,14:16,1046.75,1047.00,1046.50,1047.00,941,341
07/07/2004,14:17,1047.00,1047.00,1046.75,1046.75,396,345
07/07/2004,14:18,1047.00,1047.00,1046.50,1046.50,191,135
07/07/2004,14:19,1046.50,1046.50,1046.50,1046.50,0,275
07/07/2004,14:20,1046.50,1046.50,1045.50,1045.50,86,3336
07/07/2004,14:21,1045.50,1045.75,1045.00,1045.00,1249,1026
07/07/2004,14:22,1045.25,1045.25,1044.75,1045.25,888,1068
07/07/2004,14:23,1045.25,1045.25,1045.00,1045.25,459,143
07/07/2004,14:24,1045.25,1045.25,1044.75,1044.75,170,1363
07/07/2004,14:25,1044.75,1045.00,1044.50,1044.50,520,532
07/07/2004,14:26,1044.50,1044.75,1043.75,1044.25,1713,3428
07/07/2004,14:27,1044.25,1044.25,1043.75,1043.75,154,1132
07/07/2004,14:28,1043.75,1044.00,1043.25,1043.75,637,1448
07/07/2004,14:29,1043.75,1044.00,1043.50,1044.00,1324,433
07/07/2004,14:30,1044.00,1044.00,1043.50,1043.50,129,333
07/07/2004,14:31,1043.75,1043.75,1043.00,1043.75,1427,1375
07/07/2004,14:32,1043.75,1043.75,1043.00,1043.25,186,640
07/07/2004,14:33,1043.25,1043.50,1042.75,1043.25,1407,1120
07/07/2004,14:34,1043.25,1044.00,1043.25,1043.75,1920,74
07/07/2004,14:35,1044.00,1044.00,1043.75,1044.00,359,83
07/07/2004,14:36,1043.75,1044.00,1043.75,1044.00,982,37
07/07/2004,14:37,1044.00,1044.00,1043.75,1043.75,206,553
07/07/2004,14:38,1043.75,1043.75,1043.50,1043.75,599,1112
07/07/2004,14:39,1043.50,1043.75,1043.00,1043.25,362,1538
07/07/2004,14:40,1043.25,1043.25,1042.75,1042.75,462,999
07/07/2004,14:41,1042.75,1043.50,1042.75,1043.50,1855,73
07/07/2004,14:42,1043.25,1043.75,1043.25,1043.75,693,306
07/07/2004,14:43,1043.75,1043.75,1043.00,1043.25,356,839
07/07/2004,14:44,1043.00,1043.50,1043.00,1043.25,625,856
07/07/2004,14:45,1043.25,1043.50,1043.00,1043.25,174,311
07/07/2004,14:46,1043.25,1043.75,1043.00,1043.75,768,83
07/07/2004,14:47,1043.50,1044.00,1043.50,1043.75,1053,197
07/07/2004,14:48,1043.75,1044.00,1043.75,1044.00,83,153
07/07/2004,14:49,1043.75,1044.00,1043.75,1043.75,69,533
07/07/2004,14:50,1043.75,1044.50,1043.75,1044.50,1607,649
07/07/2004,14:51,1044.25,1044.50,1044.00,1044.50,206,1059
07/07/2004,14:52,1044.50,1044.50,1044.25,1044.25,1097,91
07/07/2004,14:53,1044.25,1044.50,1043.75,1043.75,199,870
07/07/2004,14:54,1043.75,1044.00,1043.50,1043.50,29,721
07/07/2004,14:55,1043.50,1043.75,1043.25,1043.25,41,632
07/07/2004,14:56,1043.50,1043.75,1043.25,1043.75,633,161
07/07/2004,14:57,1043.50,1043.75,1043.50,1043.50,690,550
07/07/2004,14:58,1043.50,1043.75,1043.25,1043.25,598,309
07/07/2004,14:59,1043.25,1043.50,1043.00,1043.25,379,897
07/07/2004,15:00,1043.25,1043.50,1043.00,1043.50,1210,1365
07/07/2004,15:01,1043.75,1044.00,1043.50,1043.75,1744,1451
07/07/2004,15:02,1043.75,1044.00,1043.25,1043.50,551,1173
07/07/2004,15:03,1043.25,1044.00,1043.25,1044.00,1291,238
07/07/2004,15:04,1044.00,1044.25,1044.00,1044.00,214,716
07/07/2004,15:05,1043.75,1044.50,1043.75,1044.50,662,60
07/07/2004,15:06,1044.25,1044.50,1044.25,1044.50,341,135
07/07/2004,15:07,1044.50,1044.75,1044.25,1044.25,490,255
07/07/2004,15:08,1044.25,1044.75,1044.25,1044.75,480,141
07/07/2004,15:09,1044.75,1044.75,1044.50,1044.75,855,87
07/07/2004,15:10,1044.75,1044.75,1044.25,1044.50,26,1452
07/07/2004,15:11,1044.25,1044.50,1044.00,1044.25,332,1197
07/07/2004,15:12,1044.25,1044.25,1044.00,1044.25,39,130
07/07/2004,15:13,1044.25,1044.25,1044.00,1044.00,389,73
07/07/2004,15:14,1044.25,1044.25,1043.50,1043.50,685,1883
07/07/2004,15:15,1043.75,1044.25,1043.50,1044.00,1436,2788
07/07/2004,15:16,1044.00,1044.00,1043.75,1043.75,17,2
07/07/2004,15:31,1043.25,1043.25,1041.25,1041.25,287,1053
07/07/2004,15:32,1041.25,1042.00,1041.25,1041.25,249,359
07/07/2004,15:33,1041.25,1041.25,1040.75,1041.00,60,734
07/07/2004,15:34,1041.00,1041.25,1040.50,1040.50,69,538
07/07/2004,15:35,1040.50,1040.75,1040.00,1040.00,186,537
07/07/2004,15:36,1040.00,1040.25,1039.75,1040.00,129,306
07/07/2004,15:37,1040.00,1040.75,1040.00,1040.75,192,407
07/07/2004,15:38,1040.75,1040.75,1039.75,1040.00,89,683
07/07/2004,15:39,1040.00,1040.50,1039.75,1040.25,376,222
07/07/2004,15:40,1040.25,1040.25,1039.25,1039.50,100,361
07/07/2004,15:41,1039.50,1039.75,1039.50,1039.50,122,131
07/07/2004,15:42,1039.25,1040.00,1039.25,1039.50,301,186
07/07/2004,15:43,1039.50,1039.50,1039.00,1039.50,78,667
07/07/2004,15:44,1039.75,1039.75,1039.25,1039.25,139,169
07/07/2004,15:45,1039.50,1039.75,1039.25,1039.50,79,207
07/07/2004,15:46,1039.75,1040.00,1039.25,1039.25,178,343
07/07/2004,15:47,1039.25,1039.25,1038.75,1038.75,11,382
07/07/2004,15:48,1039.00,1039.00,1038.50,1038.50,119,265
07/07/2004,15:49,1038.50,1038.50,1036.25,1037.25,590,1319
07/07/2004,15:50,1037.25,1037.50,1036.75,1037.25,657,187
07/07/2004,15:51,1037.00,1038.00,1037.00,1037.75,502,33
07/07/2004,15:52,1038.00,1038.25,1037.75,1038.00,215,35
07/07/2004,15:53,1038.00,1038.50,1037.75,1038.25,295,260
07/07/2004,15:54,1038.50,1038.50,1038.00,1038.00,38,593
07/07/2004,15:55,1038.00,1038.25,1037.50,1037.50,6,369
07/07/2004,15:56,1037.50,1037.75,1037.50,1037.75,9,178
07/07/2004,15:57,1037.50,1037.75,1037.25,1037.50,35,234
07/07/2004,15:58,1037.50,1037.75,1037.25,1037.75,91,95
07/07/2004,15:59,1037.75,1037.75,1037.50,1037.75,602,30
07/07/2004,16:00,1037.75,1038.25,1037.25,1037.50,428,534
07/07/2004,17:01,1038.25,1038.25,1037.50,1037.75,113,343
07/07/2004,17:02,1037.75,1037.75,1037.25,1037.50,60,119
07/07/2004,17:03,1037.25,1037.25,1036.75,1036.75,47,196
07/07/2004,17:04,1037.00,1037.00,1036.75,1036.75,6,128
07/07/2004,17:05,1037.00,1037.25,1036.50,1037.25,521,90
07/07/2004,17:06,1037.25,1037.25,1036.75,1037.00,58,105
07/07/2004,17:07,1037.25,1037.25,1036.50,1037.00,24,114
07/07/2004,17:08,1037.00,1037.25,1036.50,1036.75,26,65
07/07/2004,17:09,1036.75,1036.75,1036.50,1036.50,32,12
07/07/2004,17:10,1036.50,1036.75,1036.25,1036.25,2,159
07/07/2004,17:11,1036.50,1036.50,1036.50,1036.50,158,0
07/07/2004,17:12,1036.75,1036.75,1036.50,1036.50,5,25
07/07/2004,17:13,1036.50,1036.50,1035.75,1036.00,9,240
07/07/2004,17:14,1036.00,1036.00,1035.75,1036.00,106,9
07/07/2004,17:15,1036.25,1036.50,1036.25,1036.50,58,27
07/07/2004,17:16,1036.50,1036.50,1036.25,1036.50,20,11
07/07/2004,17:17,1036.75,1036.75,1036.50,1036.50,2,50
07/07/2004,17:18,1036.50,1036.75,1036.50,1036.50,2,9
07/07/2004,17:19,1036.75,1036.75,1036.50,1036.75,23,1
07/07/2004,17:20,1036.75,1036.75,1036.75,1036.75,13,0
07/07/2004,17:21,1036.75,1037.00,1036.75,1037.00,5,0
07/07/2004,17:22,1037.00,1037.00,1037.00,1037.00,39,0
07/07/2004,17:23,1037.00,1037.25,1037.00,1037.25,11,0
07/07/2004,17:24,1037.25,1037.25,1037.25,1037.25,10,0
07/07/2004,17:25,1037.25,1037.25,1037.00,1037.25,48,2
07/07/2004,17:26,1037.25,1037.25,1037.00,1037.00,18,25
07/07/2004,17:27,1037.00,1037.00,1037.00,1037.00,0,1
07/07/2004,17:28,1037.25,1037.25,1037.00,1037.25,4,2
07/07/2004,17:29,1037.25,1037.25,1037.25,1037.25,13,0
07/07/2004,17:30,1037.25,1037.25,1037.25,1037.25,7,0
07/07/2004,17:31,1037.50,1037.50,1037.25,1037.25,2,6
07/07/2004,17:32,1037.25,1037.25,1037.25,1037.25,0,8
07/07/2004,17:33,1037.25,1037.25,1037.00,1037.25,1,28
07/07/2004,17:34,1037.00,1037.25,1036.50,1036.50,1,52
07/07/2004,17:36,1036.75,1036.75,1036.75,1036.75,60,0
07/07/2004,17:37,1036.75,1037.00,1036.75,1036.75,17,9
07/07/2004,17:38,1036.75,1036.75,1036.75,1036.75,0,12
07/07/2004,17:39,1036.75,1037.00,1036.75,1037.00,4,15
07/07/2004,17:41,1037.00,1037.00,1037.00,1037.00,9,0
07/07/2004,17:43,1037.00,1037.00,1037.00,1037.00,1,0
07/07/2004,17:44,1037.00,1037.00,1037.00,1037.00,2,0
07/07/2004,17:45,1037.00,1037.00,1037.00,1037.00,2,0
07/07/2004,17:46,1036.75,1036.75,1036.75,1036.75,0,20
07/07/2004,17:47,1036.75,1036.75,1036.75,1036.75,0,3
07/07/2004,17:48,1037.00,1037.00,1037.00,1037.00,7,0
07/07/2004,17:49,1036.75,1037.00,1036.50,1036.50,5,20
07/07/2004,17:50,1036.75,1036.75,1036.50,1036.50,1,50
07/07/2004,17:51,1036.75,1036.75,1036.75,1036.75,1,0
07/07/2004,17:52,1036.75,1036.75,1036.75,1036.75,2,0
07/07/2004,17:54,1036.75,1036.75,1036.50,1036.50,2,1
07/07/2004,17:55,1036.50,1036.50,1036.50,1036.50,0,1
07/07/2004,17:56,1036.75,1036.75,1036.75,1036.75,1,0
07/07/2004,17:57,1036.50,1036.75,1036.50,1036.75,2,25
07/07/2004,17:58,1036.75,1036.75,1036.75,1036.75,1,0
07/07/2004,17:59,1036.50,1036.50,1036.50,1036.50,0,20
07/07/2004,18:01,1036.75,1036.75,1036.75,1036.75,1,0
07/07/2004,18:02,1036.50,1036.50,1036.50,1036.50,0,5
07/07/2004,18:03,1036.50,1036.50,1036.50,1036.50,0,2
07/07/2004,18:04,1036.50,1036.50,1036.50,1036.50,0,17
07/07/2004,18:05,1036.25,1036.75,1036.25,1036.50,21,16
07/07/2004,18:06,1036.50,1036.75,1036.50,1036.75,25,1
07/07/2004,18:07,1036.75,1036.75,1036.75,1036.75,22,0
07/07/2004,18:08,1036.75,1036.75,1036.75,1036.75,12,0
07/07/2004,18:09,1036.75,1036.75,1036.75,1036.75,1,0
07/07/2004,18:10,1036.75,1036.75,1036.75,1036.75,1,0
07/07/2004,18:11,1037.00,1037.00,1037.00,1037.00,6,0
07/07/2004,18:12,1037.00,1037.00,1036.75,1037.00,2,1
07/07/2004,18:14,1037.00,1037.00,1036.75,1037.00,2,2
07/07/2004,18:15,1037.00,1037.00,1037.00,1037.00,33,0
07/07/2004,18:16,1037.00,1037.25,1037.00,1037.25,105,0
07/07/2004,18:17,1037.25,1037.50,1037.25,1037.50,3,0
07/07/2004,18:18,1037.50,1037.50,1037.50,1037.50,10,0
07/07/2004,18:19,1037.50,1037.50,1037.50,1037.50,34,0
07/07/2004,18:20,1037.50,1037.75,1037.50,1037.75,5,2
07/07/2004,18:21,1037.75,1037.75,1037.75,1037.75,40,0
07/07/2004,18:22,1037.75,1037.75,1037.75,1037.75,12,0
07/07/2004,18:23,1037.75,1037.75,1037.75,1037.75,6,0
07/07/2004,18:24,1037.75,1037.75,1037.75,1037.75,10,0
07/07/2004,18:25,1037.75,1037.75,1037.50,1037.50,7,30
07/07/2004,18:26,1037.75,1037.75,1037.50,1037.50,1,14
07/07/2004,18:27,1037.50,1037.50,1037.50,1037.50,0,5
07/07/2004,18:28,1037.50,1037.50,1037.50,1037.50,0,5
07/07/2004,18:29,1037.50,1037.50,1037.50,1037.50,0,4
07/07/2004,18:30,1037.25,1037.50,1037.25,1037.50,2,1
07/07/2004,18:31,1037.50,1037.75,1037.50,1037.50,3,1
07/07/2004,18:32,1037.75,1037.75,1037.75,1037.75,7,0
07/07/2004,18:33,1037.75,1037.75,1037.75,1037.75,22,0
07/07/2004,18:36,1037.75,1037.75,1037.75,1037.75,1,0
07/07/2004,18:38,1037.50,1037.50,1037.50,1037.50,0,26
07/07/2004,18:39,1037.50,1037.75,1037.50,1037.75,3,14
07/07/2004,18:40,1037.50,1037.75,1037.50,1037.75,1,1
07/07/2004,18:41,1037.75,1037.75,1037.75,1037.75,1,0
07/07/2004,18:44,1037.50,1037.50,1037.25,1037.25,0,3
07/07/2004,18:45,1037.50,1037.50,1037.50,1037.50,1,0
07/07/2004,18:46,1037.75,1037.75,1037.75,1037.75,2,0
07/07/2004,18:47,1037.50,1037.50,1037.50,1037.50,0,12
07/07/2004,18:49,1037.50,1037.50,1037.25,1037.25,0,2
07/07/2004,18:50,1037.50,1037.50,1037.50,1037.50,3,0
07/07/2004,18:51,1037.25,1037.50,1037.25,1037.50,1,1
07/07/2004,18:52,1037.25,1037.50,1037.25,1037.50,4,1
07/07/2004,18:53,1037.50,1037.50,1037.50,1037.50,6,0
07/07/2004,18:54,1037.50,1037.75,1037.50,1037.75,11,0
07/07/2004,18:55,1037.75,1037.75,1037.75,1037.75,1,0
07/07/2004,18:57,1037.75,1037.75,1037.75,1037.75,1,0
07/07/2004,18:59,1037.75,1037.75,1037.75,1037.75,3,0
07/07/2004,19:02,1037.50,1037.50,1037.50,1037.50,0,1
07/07/2004,19:03,1037.75,1037.75,1037.75,1037.75,22,0
07/07/2004,19:04,1037.75,1037.75,1037.75,1037.75,1,0
07/07/2004,19:05,1037.75,1037.75,1037.75,1037.75,20,0
07/07/2004,19:06,1037.75,1037.75,1037.75,1037.75,5,0
07/07/2004,19:07,1037.75,1037.75,1037.75,1037.75,27,0
07/07/2004,19:09,1037.50,1037.50,1037.50,1037.50,0,1
07/07/2004,19:12,1037.50,1037.50,1037.50,1037.50,0,4
07/07/2004,19:14,1037.75,1037.75,1037.75,1037.75,4,0
07/07/2004,19:15,1037.75,1037.75,1037.75,1037.75,8,0
07/07/2004,19:16,1037.75,1037.75,1037.50,1037.50,2,1
07/07/2004,19:19,1037.75,1037.75,1037.75,1037.75,2,0
07/07/2004,19:20,1037.50,1037.75,1037.50,1037.75,7,30
07/07/2004,19:21,1037.75,1037.75,1037.75,1037.75,4,0
07/07/2004,19:22,1037.75,1037.75,1037.75,1037.75,1,0
07/07/2004,19:23,1037.75,1037.75,1037.75,1037.75,1,0
07/07/2004,19:24,1037.75,1037.75,1037.75,1037.75,26,0
07/07/2004,19:25,1037.75,1037.75,1037.75,1037.75,15,0
07/07/2004,19:26,1038.00,1038.00,1037.75,1038.00,11,1
07/07/2004,19:27,1038.00,1038.00,1038.00,1038.00,11,0
07/07/2004,19:28,1038.00,1038.00,1037.75,1037.75,2,2
07/07/2004,19:29,1038.00,1038.00,1037.75,1037.75,6,1
07/07/2004,19:30,1038.00,1038.00,1038.00,1038.00,46,0
07/07/2004,19:32,1038.00,1038.00,1038.00,1038.00,54,0
07/07/2004,19:35,1038.00,1038.00,1037.75,1037.75,1,52
07/07/2004,19:39,1037.75,1037.75,1037.75,1037.75,0,5
07/07/2004,19:40,1037.75,1037.75,1037.75,1037.75,0,1
07/07/2004,19:41,1037.75,1037.75,1037.75,1037.75,0,10
07/07/2004,19:42,1037.75,1037.75,1037.75,1037.75,0,4
07/07/2004,19:43,1037.75,1037.75,1037.75,1037.75,0,36
07/07/2004,19:44,1037.75,1037.75,1037.75,1037.75,0,2
07/07/2004,19:47,1038.00,1038.00,1038.00,1038.00,10,0
07/07/2004,19:49,1038.00,1038.00,1038.00,1038.00,1,0
07/07/2004,19:51,1038.00,1038.00,1038.00,1038.00,4,0
07/07/2004,19:52,1038.00,1038.00,1038.00,1038.00,1,0
07/07/2004,19:54,1038.00,1038.00,1038.00,1038.00,5,0
07/07/2004,19:55,1038.00,1038.00,1038.00,1038.00,6,0
07/07/2004,19:57,1037.75,1037.75,1037.75,1037.75,0,11
07/07/2004,19:58,1037.75,1037.75,1037.50,1037.50,0,13
07/07/2004,20:00,1037.75,1037.75,1037.50,1037.50,4,15
07/07/2004,20:01,1037.75,1038.00,1037.75,1038.00,12,0
07/07/2004,20:02,1038.00,1038.00,1038.00,1038.00,1,0
07/07/2004,20:03,1038.00,1038.00,1038.00,1038.00,4,0
07/07/2004,20:06,1038.00,1038.00,1037.75,1037.75,1,30
07/07/2004,20:09,1037.75,1037.75,1037.75,1037.75,0,1
07/07/2004,20:10,1038.00,1038.00,1038.00,1038.00,5,0
07/07/2004,20:12,1038.00,1038.00,1038.00,1038.00,32,0
07/07/2004,20:13,1038.00,1038.25,1038.00,1038.25,14,0
07/07/2004,20:14,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,20:15,1038.00,1038.00,1038.00,1038.00,0,1
07/07/2004,20:17,1038.00,1038.00,1038.00,1038.00,0,22
07/07/2004,20:19,1038.25,1038.25,1038.25,1038.25,67,0
07/07/2004,20:20,1038.25,1038.25,1038.25,1038.25,3,0
07/07/2004,20:21,1038.50,1038.50,1038.50,1038.50,1,0
07/07/2004,20:22,1038.25,1038.25,1038.25,1038.25,0,12
07/07/2004,20:23,1038.25,1038.25,1038.25,1038.25,0,2
07/07/2004,20:24,1038.25,1038.50,1038.25,1038.25,5,4
07/07/2004,20:25,1038.50,1038.50,1038.00,1038.00,4,3
07/07/2004,20:26,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,20:27,1038.25,1038.25,1038.00,1038.00,1,1
07/07/2004,20:28,1038.25,1038.25,1038.00,1038.25,4,1
07/07/2004,20:29,1038.25,1038.50,1038.25,1038.50,2,0
07/07/2004,20:31,1038.50,1038.50,1038.50,1038.50,3,0
07/07/2004,20:33,1038.25,1038.25,1038.25,1038.25,0,6
07/07/2004,20:34,1038.25,1038.25,1038.25,1038.25,0,1
07/07/2004,20:35,1038.25,1038.25,1038.25,1038.25,0,9
07/07/2004,20:36,1038.25,1038.25,1038.00,1038.00,0,13
07/07/2004,20:38,1038.25,1038.25,1038.25,1038.25,5,0
07/07/2004,20:40,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,20:44,1038.25,1038.25,1038.25,1038.25,5,0
07/07/2004,20:49,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,20:50,1038.50,1038.50,1038.50,1038.50,47,0
07/07/2004,20:51,1038.50,1038.50,1038.50,1038.50,1,0
07/07/2004,20:52,1038.50,1038.50,1038.50,1038.50,15,0
07/07/2004,20:53,1038.25,1038.25,1038.25,1038.25,0,35
07/07/2004,20:54,1038.25,1038.25,1038.25,1038.25,0,3
07/07/2004,20:55,1038.25,1038.25,1038.25,1038.25,0,2
07/07/2004,20:56,1038.25,1038.25,1038.25,1038.25,0,2
07/07/2004,20:58,1038.25,1038.25,1038.25,1038.25,0,1
07/07/2004,20:59,1038.25,1038.25,1038.25,1038.25,0,7
07/07/2004,21:00,1038.25,1038.25,1038.25,1038.25,0,10
07/07/2004,21:02,1038.00,1038.00,1038.00,1038.00,0,1
07/07/2004,21:07,1038.25,1038.25,1038.25,1038.25,6,0
07/07/2004,21:09,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,21:12,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,21:18,1038.00,1038.00,1038.00,1038.00,0,11
07/07/2004,21:21,1038.25,1038.25,1038.00,1038.00,1,3
07/07/2004,21:22,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,21:23,1038.00,1038.00,1038.00,1038.00,0,26
07/07/2004,21:25,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,21:26,1038.00,1038.00,1038.00,1038.00,0,1
07/07/2004,21:27,1038.25,1038.25,1038.00,1038.00,1,5
07/07/2004,21:28,1038.25,1038.25,1038.25,1038.25,2,0
07/07/2004,21:29,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,21:30,1038.00,1038.00,1038.00,1038.00,0,27
07/07/2004,21:31,1038.00,1038.00,1038.00,1038.00,0,1
07/07/2004,21:32,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,21:33,1038.00,1038.00,1038.00,1038.00,0,16
07/07/2004,21:34,1038.00,1038.00,1038.00,1038.00,0,12
07/07/2004,21:37,1038.00,1038.00,1038.00,1038.00,0,5
07/07/2004,21:38,1038.00,1038.00,1038.00,1038.00,0,13
07/07/2004,21:39,1038.00,1038.00,1037.75,1037.75,0,75
07/07/2004,21:40,1037.75,1037.75,1037.75,1037.75,0,5
07/07/2004,21:41,1038.00,1038.00,1038.00,1038.00,5,0
07/07/2004,21:44,1038.00,1038.00,1038.00,1038.00,2,0
07/07/2004,21:45,1038.00,1038.00,1038.00,1038.00,11,0
07/07/2004,21:46,1038.00,1038.00,1038.00,1038.00,13,0
07/07/2004,21:47,1038.00,1038.00,1038.00,1038.00,1,0
07/07/2004,21:49,1038.00,1038.00,1038.00,1038.00,2,0
07/07/2004,21:54,1038.00,1038.00,1038.00,1038.00,2,0
07/07/2004,21:55,1038.00,1038.00,1038.00,1038.00,10,0
07/07/2004,21:56,1038.00,1038.00,1038.00,1038.00,5,0
07/07/2004,21:59,1038.00,1038.00,1038.00,1038.00,1,0
07/07/2004,22:00,1038.00,1038.00,1038.00,1038.00,5,0
07/07/2004,22:01,1038.00,1038.00,1038.00,1038.00,5,0
07/07/2004,22:02,1038.00,1038.00,1038.00,1038.00,15,0
07/07/2004,22:04,1038.00,1038.00,1038.00,1038.00,5,0
07/07/2004,22:11,1038.00,1038.00,1038.00,1038.00,12,0
07/07/2004,22:12,1038.00,1038.00,1038.00,1038.00,2,0
07/07/2004,22:13,1038.00,1038.00,1037.75,1038.00,6,1
07/07/2004,22:15,1038.00,1038.00,1038.00,1038.00,4,0
07/07/2004,22:20,1038.00,1038.00,1038.00,1038.00,9,0
07/07/2004,22:22,1038.00,1038.00,1038.00,1038.00,6,0
07/07/2004,22:25,1037.75,1037.75,1037.75,1037.75,0,1
07/07/2004,22:27,1037.75,1037.75,1037.75,1037.75,0,19
07/07/2004,22:28,1037.50,1037.50,1037.50,1037.50,0,1
07/07/2004,22:30,1037.50,1037.50,1037.50,1037.50,0,26
07/07/2004,22:31,1037.50,1037.50,1037.50,1037.50,0,1
07/07/2004,22:33,1037.50,1037.50,1037.50,1037.50,0,1
07/07/2004,22:34,1037.50,1037.50,1037.50,1037.50,0,1
07/07/2004,22:36,1037.75,1037.75,1037.50,1037.50,1,3
07/07/2004,22:44,1037.75,1038.00,1037.75,1038.00,41,0
07/07/2004,22:45,1038.00,1038.00,1038.00,1038.00,17,0
07/07/2004,22:46,1038.00,1038.00,1038.00,1038.00,1,0
07/07/2004,22:48,1038.00,1038.00,1038.00,1038.00,5,0
07/07/2004,22:50,1038.00,1038.00,1038.00,1038.00,22,0
07/07/2004,22:51,1038.00,1038.00,1038.00,1038.00,1,0
07/07/2004,22:52,1038.25,1038.25,1038.25,1038.25,18,0
07/07/2004,22:54,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,22:57,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,22:58,1038.25,1038.25,1038.00,1038.25,24,1
07/07/2004,22:59,1038.25,1038.25,1038.25,1038.25,2,0
07/07/2004,23:00,1038.50,1038.50,1038.50,1038.50,15,0
07/07/2004,23:01,1038.25,1038.25,1038.25,1038.25,0,3
07/07/2004,23:02,1038.25,1038.25,1038.25,1038.25,0,20
07/07/2004,23:03,1038.50,1038.50,1038.50,1038.50,10,0
07/07/2004,23:06,1038.50,1038.50,1038.50,1038.50,10,0
07/07/2004,23:07,1038.25,1038.25,1038.25,1038.25,0,4
07/07/2004,23:08,1038.25,1038.25,1038.25,1038.25,0,20
07/07/2004,23:10,1038.25,1038.25,1038.25,1038.25,0,3
07/07/2004,23:11,1038.25,1038.25,1038.25,1038.25,0,1
07/07/2004,23:12,1038.00,1038.00,1038.00,1038.00,0,2
07/07/2004,23:13,1038.25,1038.25,1038.25,1038.25,1,0
07/07/2004,23:16,1038.25,1038.25,1038.25,1038.25,28,0
07/07/2004,23:27,1038.50,1038.50,1038.50,1038.50,22,0
07/07/2004,23:29,1038.50,1038.50,1038.50,1038.50,3,0
07/07/2004,23:35,1038.50,1038.50,1038.50,1038.50,10,0
07/07/2004,23:40,1038.25,1038.25,1038.25,1038.25,0,20
07/07/2004,23:41,1038.25,1038.25,1038.25,1038.25,0,1
07/07/2004,23:50,1038.25,1038.25,1038.25,1038.25,0,6
07/07/2004,23:57,1038.25,1038.25,1038.25,1038.25,0,57
07/07/2004,23:58,1038.25,1038.25,1038.25,1038.25,0,5
07/08/2004,00:03,1038.00,1038.00,1038.00,1038.00,0,1
07/08/2004,00:04,1038.00,1038.00,1038.00,1038.00,0,8
07/08/2004,00:05,1038.00,1038.00,1038.00,1038.00,0,6
07/08/2004,00:11,1038.25,1038.25,1038.25,1038.25,1,0
07/08/2004,00:16,1038.25,1038.25,1038.25,1038.25,3,0
07/08/2004,00:17,1038.25,1038.25,1038.00,1038.00,1,7
07/08/2004,00:19,1038.25,1038.25,1038.25,1038.25,7,0
07/08/2004,00:20,1038.25,1038.50,1038.25,1038.50,6,0
07/08/2004,00:21,1038.50,1038.50,1038.25,1038.50,30,1
07/08/2004,00:22,1038.25,1038.25,1038.25,1038.25,0,1
07/08/2004,00:26,1038.50,1038.50,1038.50,1038.50,2,0
07/08/2004,00:30,1038.50,1038.50,1038.50,1038.50,1,0
07/08/2004,00:31,1038.50,1038.50,1038.50,1038.50,1,0
07/08/2004,00:33,1038.50,1038.50,1038.50,1038.50,1,0
07/08/2004,00:34,1038.25,1038.25,1038.25,1038.25,0,2
07/08/2004,00:40,1038.50,1038.50,1038.50,1038.50,5,0
07/08/2004,00:41,1038.50,1038.50,1038.50,1038.50,22,0
07/08/2004,00:48,1038.75,1038.75,1038.75,1038.75,15,0
07/08/2004,00:49,1038.75,1038.75,1038.75,1038.75,1,0
07/08/2004,00:52,1038.75,1038.75,1038.75,1038.75,1,0
07/08/2004,00:55,1038.75,1038.75,1038.75,1038.75,2,0
07/08/2004,00:56,1038.75,1038.75,1038.75,1038.75,5,0
07/08/2004,00:59,1038.50,1038.75,1038.50,1038.75,2,1
07/08/2004,01:00,1038.50,1038.50,1038.50,1038.50,0,7
07/08/2004,01:02,1038.50,1038.50,1038.50,1038.50,0,11
07/08/2004,01:05,1038.75,1038.75,1038.75,1038.75,1,0
07/08/2004,01:06,1038.50,1038.50,1038.50,1038.50,0,1
07/08/2004,01:07,1038.75,1038.75,1038.75,1038.75,1,0
07/08/2004,01:10,1038.50,1038.50,1038.50,1038.50,0,3
07/08/2004,01:14,1038.50,1038.75,1038.50,1038.75,4,5
07/08/2004,01:18,1038.75,1038.75,1038.75,1038.75,5,0
07/08/2004,01:20,1038.75,1038.75,1038.75,1038.75,15,0
07/08/2004,01:21,1038.50,1038.75,1038.50,1038.75,39,1
07/08/2004,01:23,1038.75,1038.75,1038.50,1038.75,7,1
07/08/2004,01:27,1038.75,1038.75,1038.75,1038.75,5,0
07/08/2004,01:30,1038.75,1038.75,1038.50,1038.50,8,1
07/08/2004,01:32,1038.50,1038.75,1038.50,1038.75,7,17
07/08/2004,01:36,1038.75,1038.75,1038.75,1038.75,5,0
07/08/2004,01:39,1039.00,1039.00,1039.00,1039.00,79,0
07/08/2004,01:41,1039.00,1039.00,1039.00,1039.00,4,0
07/08/2004,01:42,1039.00,1039.25,1039.00,1039.25,7,0
07/08/2004,01:44,1039.25,1039.25,1039.00,1039.25,52,1
07/08/2004,01:45,1039.25,1039.25,1039.25,1039.25,1,0
07/08/2004,01:46,1039.25,1039.25,1039.00,1039.25,14,25
07/08/2004,01:47,1039.00,1039.00,1039.00,1039.00,0,6
07/08/2004,01:49,1039.25,1039.25,1039.25,1039.25,4,0
07/08/2004,01:50,1039.25,1039.50,1039.00,1039.00,19,11
07/08/2004,01:54,1039.25,1039.25,1039.25,1039.25,1,0
07/08/2004,01:55,1039.25,1039.25,1039.25,1039.25,44,0
07/08/2004,01:56,1039.25,1039.25,1039.25,1039.25,8,0
07/08/2004,01:57,1039.00,1039.50,1039.00,1039.50,6,1
07/08/2004,01:58,1039.50,1039.50,1039.25,1039.25,2,14
07/08/2004,02:00,1039.25,1039.25,1039.00,1039.00,0,33
07/08/2004,02:01,1039.00,1039.25,1039.00,1039.25,62,8
07/08/2004,02:02,1039.25,1039.25,1039.00,1039.00,55,7
07/08/2004,02:03,1039.25,1039.25,1039.00,1039.00,38,21
07/08/2004,02:04,1039.25,1039.25,1039.00,1039.00,24,31
07/08/2004,02:05,1038.75,1038.75,1038.50,1038.75,2,115
07/08/2004,02:06,1038.50,1038.50,1037.75,1037.75,6,209
07/08/2004,02:07,1038.00,1038.25,1038.00,1038.25,72,0
07/08/2004,02:08,1038.00,1038.25,1037.75,1037.75,4,28
07/08/2004,02:09,1038.00,1038.00,1037.75,1038.00,67,9
07/08/2004,02:10,1038.00,1038.25,1037.50,1037.75,51,201
07/08/2004,02:11,1037.75,1038.25,1037.75,1038.25,71,0
07/08/2004,02:12,1038.25,1038.25,1038.00,1038.25,6,1
07/08/2004,02:13,1038.00,1038.00,1037.75,1038.00,21,16
07/08/2004,02:14,1038.25,1038.50,1038.25,1038.50,43,3
07/08/2004,02:15,1038.50,1038.50,1038.00,1038.00,5,26
07/08/2004,02:16,1038.25,1038.50,1038.25,1038.50,64,1
07/08/2004,02:17,1038.75,1038.75,1038.75,1038.75,1,0
07/08/2004,02:18,1038.75,1038.75,1038.50,1038.50,60,1
07/08/2004,02:19,1038.50,1038.75,1038.50,1038.75,4,6
07/08/2004,02:20,1038.50,1038.50,1038.25,1038.25,0,13
07/08/2004,02:21,1038.50,1038.50,1038.25,1038.50,8,1
07/08/2004,02:22,1038.50,1038.75,1038.50,1038.75,13,0
07/08/2004,02:23,1038.75,1038.75,1038.50,1038.50,38,1
07/08/2004,02:24,1038.50,1038.50,1038.25,1038.25,3,19
07/08/2004,02:25,1038.25,1038.50,1038.25,1038.50,2,1
07/08/2004,02:26,1038.25,1038.25,1038.25,1038.25,0,34
07/08/2004,02:27,1038.25,1038.25,1038.00,1038.25,8,26
07/08/2004,02:28,1038.50,1038.75,1038.50,1038.75,50,0
07/08/2004,02:29,1038.75,1038.75,1038.50,1038.50,22,8
07/08/2004,02:30,1038.50,1038.50,1038.25,1038.50,5,241
07/08/2004,02:31,1038.50,1038.50,1038.25,1038.50,21,2
07/08/2004,02:32,1038.50,1038.50,1038.25,1038.25,3,5
07/08/2004,02:33,1038.50,1038.50,1038.25,1038.50,25,20
07/08/2004,02:34,1038.50,1038.50,1038.25,1038.25,6,32
07/08/2004,02:35,1038.25,1038.25,1038.25,1038.25,0,11
07/08/2004,02:36,1038.25,1038.25,1038.25,1038.25,0,2
07/08/2004,02:37,1038.25,1038.25,1038.00,1038.25,2,37
07/08/2004,02:38,1038.25,1038.25,1038.00,1038.25,25,9
07/08/2004,02:39,1038.25,1038.25,1038.25,1038.25,7,0
07/08/2004,02:40,1038.25,1038.50,1038.00,1038.25,18,16
07/08/2004,02:41,1038.25,1038.25,1038.00,1038.25,12,19
07/08/2004,02:42,1038.25,1038.25,1038.25,1038.25,8,0
07/08/2004,02:43,1038.50,1038.50,1038.50,1038.50,84,0
07/08/2004,02:44,1038.50,1038.50,1038.50,1038.50,5,0
07/08/2004,02:45,1038.50,1038.50,1038.50,1038.50,25,0
07/08/2004,02:46,1038.75,1039.00,1038.75,1038.75,86,12
07/08/2004,02:47,1038.75,1038.75,1038.25,1038.50,13,49
07/08/2004,02:48,1038.75,1038.75,1038.75,1038.75,20,0
07/08/2004,02:49,1038.50,1038.75,1038.00,1038.25,57,64
07/08/2004,02:50,1038.50,1038.50,1038.50,1038.50,21,0
07/08/2004,02:51,1038.50,1038.50,1038.25,1038.25,10,18
07/08/2004,02:52,1038.25,1038.50,1038.00,1038.50,3,71
07/08/2004,02:53,1038.25,1038.25,1038.00,1038.00,0,53
07/08/2004,02:54,1038.25,1038.25,1038.00,1038.00,1,12
07/08/2004,02:55,1038.00,1038.00,1037.75,1037.75,0,91
07/08/2004,02:56,1037.75,1037.75,1037.75,1037.75,0,34
07/08/2004,02:57,1037.75,1037.75,1037.75,1037.75,0,2
07/08/2004,02:58,1038.00,1038.00,1037.75,1037.75,5,67
07/08/2004,02:59,1037.50,1037.75,1037.50,1037.75,41,10
07/08/2004,03:00,1037.75,1037.75,1037.75,1037.75,24,0
07/08/2004,03:01,1037.75,1037.75,1037.50,1037.75,22,8
07/08/2004,03:02,1037.50,1037.75,1037.50,1037.50,13,111
07/08/2004,03:03,1037.50,1037.50,1037.50,1037.50,0,32
07/08/2004,03:04,1037.50,1037.50,1037.50,1037.50,0,19
07/08/2004,03:05,1037.50,1037.75,1037.25,1037.25,1,68
07/08/2004,03:06,1037.50,1037.50,1037.50,1037.50,168,0
07/08/2004,03:07,1037.50,1037.50,1037.50,1037.50,16,0
07/08/2004,03:08,1037.75,1037.75,1037.75,1037.75,1,0
07/08/2004,03:09,1037.75,1038.00,1037.75,1038.00,107,0
07/08/2004,03:10,1037.75,1037.75,1037.75,1037.75,0,7
07/08/2004,03:11,1038.00,1038.00,1037.75,1037.75,1,1
07/08/2004,03:15,1037.75,1037.75,1037.75,1037.75,0,51
07/08/2004,03:16,1037.75,1037.75,1037.50,1037.50,0,56
07/08/2004,03:17,1037.50,1037.75,1037.50,1037.50,1,72
07/08/2004,03:18,1037.50,1037.50,1037.25,1037.50,13,6
07/08/2004,03:19,1037.50,1037.50,1037.50,1037.50,22,0
07/08/2004,03:20,1037.50,1037.75,1037.50,1037.75,2,0
07/08/2004,03:22,1037.50,1037.75,1037.50,1037.75,25,22
07/08/2004,03:23,1037.75,1038.25,1037.75,1038.25,102,0
07/08/2004,03:24,1038.25,1038.25,1037.75,1037.75,1,10
07/08/2004,03:25,1037.75,1038.00,1037.75,1038.00,26,2
07/08/2004,03:26,1037.75,1038.00,1037.75,1038.00,8,1
07/08/2004,03:29,1038.00,1038.00,1038.00,1038.00,9,0
07/08/2004,03:30,1038.00,1038.25,1038.00,1038.25,27,0
07/08/2004,03:31,1038.25,1038.25,1038.00,1038.00,16,16
07/08/2004,03:32,1038.00,1038.00,1038.00,1038.00,0,32
07/08/2004,03:33,1038.00,1038.25,1038.00,1038.25,17,3
07/08/2004,03:34,1038.25,1038.50,1038.25,1038.50,4,1
07/08/2004,03:35,1038.25,1038.50,1038.25,1038.50,2,1
07/08/2004,03:37,1038.25,1038.25,1038.25,1038.25,0,93
07/08/2004,03:40,1038.00,1038.00,1038.00,1038.00,0,1
07/08/2004,03:42,1038.00,1038.00,1038.00,1038.00,0,17
07/08/2004,03:43,1038.00,1038.25,1038.00,1038.00,1,19
07/08/2004,03:44,1038.25,1038.25,1038.25,1038.25,1,0
07/08/2004,03:45,1038.25,1038.25,1038.00,1038.00,1,28
07/08/2004,03:46,1038.25,1038.25,1038.25,1038.25,26,0
07/08/2004,03:47,1038.25,1038.25,1038.25,1038.25,1,0
07/08/2004,03:48,1038.25,1038.25,1038.25,1038.25,35,0
07/08/2004,03:52,1038.25,1038.25,1038.25,1038.25,3,0
07/08/2004,03:53,1038.50,1038.50,1038.50,1038.50,11,0
07/08/2004,03:55,1038.50,1038.50,1038.50,1038.50,2,0
07/08/2004,03:57,1038.25,1038.25,1038.25,1038.25,0,38
07/08/2004,03:58,1038.25,1038.25,1038.25,1038.25,0,5
07/08/2004,03:59,1038.25,1038.25,1038.25,1038.25,0,68
07/08/2004,04:00,1038.25,1038.25,1038.25,1038.25,0,1
07/08/2004,04:01,1038.25,1038.25,1038.00,1038.00,0,51
07/08/2004,04:02,1037.75,1038.00,1037.50,1037.50,1,50
07/08/2004,04:03,1037.75,1037.75,1037.75,1037.75,19,0
07/08/2004,04:04,1037.75,1037.75,1037.50,1037.75,21,2
07/08/2004,04:08,1037.75,1037.75,1037.50,1037.75,56,11
07/08/2004,04:09,1037.75,1037.75,1037.75,1037.75,2,0
07/08/2004,04:10,1037.50,1037.75,1037.50,1037.75,43,1
07/08/2004,04:11,1037.75,1037.75,1037.75,1037.75,6,0
07/08/2004,04:12,1038.00,1038.00,1037.75,1037.75,11,55
07/08/2004,04:14,1037.75,1037.75,1037.75,1037.75,0,8
07/08/2004,04:15,1037.75,1037.75,1037.75,1037.75,0,60
07/08/2004,04:16,1037.75,1038.00,1037.75,1038.00,42,14
07/08/2004,04:17,1038.25,1038.25,1038.25,1038.25,2,0
07/08/2004,04:18,1038.25,1038.25,1038.25,1038.25,35,0
07/08/2004,04:19,1038.25,1038.50,1038.25,1038.25,91,6
07/08/2004,04:20,1038.50,1038.75,1038.25,1038.50,76,35
07/08/2004,04:21,1038.25,1038.50,1038.25,1038.25,8,12
07/08/2004,04:24,1038.25,1038.25,1038.25,1038.25,0,1
07/08/2004,04:26,1038.25,1038.50,1038.25,1038.50,1,1
07/08/2004,04:27,1038.50,1038.50,1038.50,1038.50,43,0
07/08/2004,04:28,1038.50,1038.50,1038.25,1038.25,11,1
07/08/2004,04:29,1038.25,1038.25,1038.25,1038.25,0,4
07/08/2004,04:30,1038.50,1038.50,1038.50,1038.50,22,0
07/08/2004,04:31,1038.50,1038.75,1038.50,1038.75,12,0
07/08/2004,04:32,1038.75,1039.00,1038.75,1039.00,206,6
07/08/2004,04:33,1039.25,1039.25,1039.00,1039.00,6,22
07/08/2004,04:34,1038.75,1039.25,1038.75,1039.25,20,15
07/08/2004,04:35,1039.25,1039.25,1039.00,1039.00,11,28
07/08/2004,04:37,1039.00,1039.00,1038.75,1039.00,1,34
07/08/2004,04:38,1039.00,1039.00,1039.00,1039.00,1,0
07/08/2004,04:39,1039.00,1039.00,1039.00,1039.00,4,0
07/08/2004,04:40,1039.00,1039.00,1039.00,1039.00,1,0
07/08/2004,04:41,1039.00,1039.00,1039.00,1039.00,2,0
07/08/2004,04:42,1039.00,1039.00,1039.00,1039.00,26,0
07/08/2004,04:43,1038.75,1039.00,1038.75,1038.75,15,4
07/08/2004,04:44,1039.00,1039.25,1039.00,1039.00,5,7
07/08/2004,04:45,1038.75,1038.75,1038.75,1038.75,0,25
07/08/2004,04:46,1038.75,1038.75,1038.75,1038.75,0,17
07/08/2004,04:47,1038.50,1038.50,1038.25,1038.25,0,95
07/08/2004,04:48,1038.25,1038.50,1038.25,1038.25,2,91
07/08/2004,04:49,1038.25,1038.50,1038.25,1038.50,3,1
07/08/2004,04:50,1038.25,1038.25,1038.25,1038.25,0,26
07/08/2004,04:51,1038.25,1038.25,1038.00,1038.00,0,5
07/08/2004,04:52,1038.00,1038.00,1038.00,1038.00,0,10
07/08/2004,04:53,1038.25,1038.25,1038.25,1038.25,52,0
07/08/2004,04:54,1038.50,1038.50,1038.25,1038.25,2,2
07/08/2004,04:56,1038.25,1038.50,1038.25,1038.50,5,5
07/08/2004,04:57,1038.50,1038.75,1038.50,1038.75,94,0
07/08/2004,04:58,1038.75,1039.00,1038.75,1038.75,8,23
07/08/2004,04:59,1038.75,1038.75,1038.75,1038.75,0,8
07/08/2004,05:00,1038.75,1039.00,1038.75,1038.75,4,33
07/08/2004,05:01,1038.75,1039.00,1038.75,1039.00,2,1
07/08/2004,05:02,1039.00,1039.00,1039.00,1039.00,71,0
07/08/2004,05:03,1039.00,1039.25,1039.00,1039.00,2,8
07/08/2004,05:04,1039.00,1039.00,1038.75,1039.00,3,49
07/08/2004,05:05,1038.75,1038.75,1038.75,1038.75,0,9
07/08/2004,05:06,1038.75,1038.75,1038.75,1038.75,0,4
07/08/2004,05:07,1038.50,1038.50,1038.50,1038.50,0,5
07/08/2004,05:08,1038.50,1038.75,1038.50,1038.50,6,15
07/08/2004,05:09,1038.50,1038.50,1038.50,1038.50,0,24
07/08/2004,05:11,1038.75,1038.75,1038.75,1038.75,20,0
07/08/2004,05:12,1038.50,1038.75,1038.50,1038.75,5,1
07/08/2004,05:15,1038.75,1038.75,1038.75,1038.75,5,0
07/08/2004,05:16,1038.75,1039.00,1038.75,1039.00,27,0
07/08/2004,05:17,1039.00,1039.00,1039.00,1039.00,50,0
07/08/2004,05:18,1039.00,1039.00,1039.00,1039.00,26,0
07/08/2004,05:19,1039.00,1039.25,1039.00,1039.00,18,23
07/08/2004,05:20,1039.00,1039.00,1038.75,1038.75,0,12
07/08/2004,05:21,1038.75,1039.00,1038.75,1039.00,6,2
07/08/2004,05:22,1039.00,1039.00,1039.00,1039.00,28,0
07/08/2004,05:24,1038.75,1038.75,1038.75,1038.75,0,5
07/08/2004,05:25,1038.75,1038.75,1038.75,1038.75,0,45
07/08/2004,05:26,1038.75,1038.75,1038.75,1038.75,0,32
07/08/2004,05:27,1038.75,1039.00,1038.75,1039.00,15,1
07/08/2004,05:29,1039.00,1039.00,1039.00,1039.00,28,0
07/08/2004,05:30,1039.25,1039.25,1039.00,1039.00,1,20
07/08/2004,05:32,1039.25,1039.25,1039.25,1039.25,44,0
07/08/2004,05:33,1039.00,1039.25,1039.00,1039.00,15,13
07/08/2004,05:34,1039.00,1039.00,1039.00,1039.00,0,5
07/08/2004,05:35,1039.00,1039.00,1039.00,1039.00,0,1
07/08/2004,05:36,1039.25,1039.25,1039.25,1039.25,100,0
07/08/2004,05:37,1039.00,1039.00,1039.00,1039.00,0,6
07/08/2004,05:38,1039.25,1039.25,1039.25,1039.25,1,0
07/08/2004,05:39,1039.25,1039.25,1039.25,1039.25,5,0
07/08/2004,05:40,1039.25,1039.25,1039.25,1039.25,1,0
07/08/2004,05:41,1039.25,1039.50,1039.25,1039.25,46,3
07/08/2004,05:42,1039.25,1039.50,1039.25,1039.50,20,23
07/08/2004,05:43,1039.50,1039.50,1039.25,1039.25,14,2
07/08/2004,05:44,1039.50,1039.50,1039.50,1039.50,100,0
07/08/2004,05:45,1039.50,1039.50,1039.50,1039.50,1,0
07/08/2004,05:47,1039.50,1039.50,1039.25,1039.25,2,3
07/08/2004,05:48,1039.25,1039.25,1039.25,1039.25,0,5
07/08/2004,05:49,1039.50,1039.50,1039.50,1039.50,1,0
07/08/2004,05:51,1039.50,1039.50,1039.25,1039.25,1,31
07/08/2004,05:52,1039.50,1039.50,1039.50,1039.50,2,0
07/08/2004,05:54,1039.25,1039.50,1039.25,1039.25,2,12
07/08/2004,05:55,1039.25,1039.25,1039.25,1039.25,0,60
07/08/2004,05:56,1039.25,1039.25,1039.25,1039.25,0,2
07/08/2004,05:57,1039.25,1039.25,1039.25,1039.25,0,22
07/08/2004,05:59,1039.25,1039.25,1039.25,1039.25,0,6
07/08/2004,06:00,1039.00,1039.00,1039.00,1039.00,0,6
07/08/2004,06:01,1039.25,1039.25,1039.00,1039.25,15,1
07/08/2004,06:02,1039.25,1039.25,1039.25,1039.25,3,0
07/08/2004,06:03,1039.25,1039.25,1039.00,1039.25,27,5
07/08/2004,06:04,1039.25,1039.50,1039.25,1039.50,13,0
07/08/2004,06:05,1039.50,1039.50,1039.50,1039.50,3,0
07/08/2004,06:06,1039.25,1039.25,1039.25,1039.25,0,1
07/08/2004,06:07,1039.25,1039.25,1039.25,1039.25,0,67
07/08/2004,06:08,1039.00,1039.25,1039.00,1039.25,11,11
07/08/2004,06:09,1039.25,1039.25,1039.25,1039.25,1,0
07/08/2004,06:10,1039.25,1039.25,1039.25,1039.25,1,0
07/08/2004,06:11,1039.00,1039.00,1039.00,1039.00,0,2
07/08/2004,06:13,1039.25,1039.25,1039.00,1039.00,4,1
07/08/2004,06:14,1039.00,1039.00,1039.00,1039.00,0,95
07/08/2004,06:15,1039.00,1039.00,1039.00,1039.00,0,5
07/08/2004,06:16,1039.00,1039.25,1039.00,1039.25,1,5
07/08/2004,06:17,1039.25,1039.25,1039.25,1039.25,5,0
07/08/2004,06:18,1039.00,1039.25,1039.00,1039.25,52,12
07/08/2004,06:19,1039.00,1039.25,1038.75,1038.75,1,152
07/08/2004,06:20,1039.00,1039.00,1038.75,1038.75,18,3
07/08/2004,06:21,1038.75,1038.75,1038.50,1038.50,0,129
07/08/2004,06:22,1038.50,1038.50,1038.25,1038.25,51,345
07/08/2004,06:23,1038.50,1038.75,1038.50,1038.75,82,0
07/08/2004,06:24,1039.00,1039.00,1038.50,1038.75,70,15
07/08/2004,06:25,1038.50,1038.75,1038.50,1038.50,1,53
07/08/2004,06:26,1038.50,1038.50,1038.25,1038.50,17,12
07/08/2004,06:27,1038.50,1038.50,1038.25,1038.25,9,6
07/08/2004,06:28,1038.50,1038.50,1038.25,1038.25,5,1
07/08/2004,06:29,1038.25,1038.25,1038.25,1038.25,0,44
07/08/2004,06:30,1038.25,1038.50,1038.25,1038.50,2,52
07/08/2004,06:31,1038.25,1038.25,1038.25,1038.25,0,4
07/08/2004,06:32,1038.50,1038.50,1038.50,1038.50,7,0
07/08/2004,06:33,1038.25,1038.25,1038.25,1038.25,0,66
07/08/2004,06:34,1038.25,1038.25,1038.25,1038.25,0,5
07/08/2004,06:35,1038.00,1038.25,1038.00,1038.00,13,4
07/08/2004,06:36,1038.00,1038.25,1038.00,1038.25,56,2
07/08/2004,06:37,1038.25,1038.25,1038.25,1038.25,69,0
07/08/2004,06:38,1038.25,1038.25,1038.00,1038.00,1,2
07/08/2004,06:39,1038.00,1038.00,1038.00,1038.00,0,18
07/08/2004,06:40,1038.00,1038.00,1038.00,1038.00,0,5
07/08/2004,06:41,1038.00,1038.00,1038.00,1038.00,0,10
07/08/2004,06:42,1038.00,1038.00,1038.00,1038.00,0,65
07/08/2004,06:43,1037.75,1038.00,1037.75,1038.00,104,10
07/08/2004,06:45,1038.25,1038.25,1038.00,1038.00,7,4
07/08/2004,06:46,1038.00,1038.25,1037.75,1037.75,1,197
07/08/2004,06:47,1038.00,1038.00,1037.75,1038.00,13,1
07/08/2004,06:48,1038.00,1038.00,1038.00,1038.00,44,0
07/08/2004,06:49,1038.00,1038.00,1038.00,1038.00,18,0
07/08/2004,06:50,1038.00,1038.00,1038.00,1038.00,55,0
07/08/2004,06:51,1038.00,1038.00,1038.00,1038.00,6,0
07/08/2004,06:52,1038.00,1038.00,1038.00,1038.00,2,0
07/08/2004,06:54,1038.25,1038.25,1038.25,1038.25,3,0
07/08/2004,06:55,1038.25,1038.25,1038.25,1038.25,2,0
07/08/2004,06:56,1038.25,1038.25,1038.00,1038.00,36,20
07/08/2004,06:57,1038.25,1038.25,1038.25,1038.25,4,0
07/08/2004,06:58,1038.25,1038.25,1038.00,1038.00,6,124
07/08/2004,06:59,1038.00,1038.00,1038.00,1038.00,0,30
07/08/2004,07:00,1038.00,1038.00,1038.00,1038.00,0,11
07/08/2004,07:01,1038.00,1038.00,1038.00,1038.00,0,22
07/08/2004,07:02,1038.00,1038.00,1038.00,1038.00,0,2
07/08/2004,07:03,1038.00,1038.25,1037.75,1037.75,2,27
07/08/2004,07:04,1037.75,1038.00,1037.75,1037.75,8,52
07/08/2004,07:05,1038.25,1038.25,1038.25,1038.25,1,0
07/08/2004,07:06,1038.00,1038.25,1038.00,1038.00,12,3
07/08/2004,07:07,1038.00,1038.00,1038.00,1038.00,0,2
07/08/2004,07:08,1038.25,1038.25,1038.25,1038.25,57,0
07/08/2004,07:09,1038.25,1038.25,1038.00,1038.25,21,19
07/08/2004,07:10,1038.25,1038.50,1038.00,1038.25,56,42
07/08/2004,07:11,1038.25,1038.25,1038.25,1038.25,0,11
07/08/2004,07:12,1038.25,1038.25,1037.75,1037.75,0,162
07/08/2004,07:13,1037.75,1038.00,1037.75,1038.00,57,16
07/08/2004,07:14,1038.00,1038.25,1038.00,1038.00,73,4
07/08/2004,07:15,1038.00,1038.00,1038.00,1038.00,0,23
07/08/2004,07:16,1038.00,1038.00,1038.00,1038.00,0,5
07/08/2004,07:17,1038.00,1038.25,1038.00,1038.00,1,29
07/08/2004,07:18,1038.00,1038.25,1037.75,1038.25,137,37
07/08/2004,07:19,1038.25,1038.25,1038.00,1038.25,6,1
07/08/2004,07:20,1038.00,1038.00,1038.00,1038.00,0,230
07/08/2004,07:21,1038.25,1038.25,1038.25,1038.25,27,0
07/08/2004,07:22,1038.25,1038.25,1038.00,1038.00,43,36
07/08/2004,07:23,1038.25,1038.25,1038.25,1038.25,50,0
07/08/2004,07:24,1038.25,1038.25,1037.75,1038.00,71,59
07/08/2004,07:25,1038.00,1038.25,1038.00,1038.25,125,0
07/08/2004,07:26,1038.00,1038.25,1038.00,1038.25,50,21
07/08/2004,07:27,1038.25,1038.25,1038.00,1038.25,143,1
07/08/2004,07:28,1038.25,1038.50,1038.25,1038.25,12,75
07/08/2004,07:29,1038.50,1038.50,1038.25,1038.25,21,42
07/08/2004,07:30,1038.25,1039.00,1038.25,1038.75,152,138
07/08/2004,07:31,1038.50,1039.00,1038.25,1038.50,201,136
07/08/2004,07:32,1038.75,1039.50,1038.50,1039.25,368,157
07/08/2004,07:33,1039.25,1039.50,1039.25,1039.25,33,275
07/08/2004,07:34,1039.50,1039.50,1039.25,1039.25,9,565
07/08/2004,07:35,1039.25,1039.75,1039.25,1039.50,556,183
07/08/2004,07:36,1039.50,1039.50,1039.25,1039.25,70,372
07/08/2004,07:37,1039.25,1039.50,1039.25,1039.25,3,75
07/08/2004,07:38,1039.50,1039.50,1039.25,1039.50,165,30
07/08/2004,07:39,1039.50,1039.50,1039.25,1039.50,72,4
07/08/2004,07:40,1039.50,1039.50,1039.25,1039.50,127,366
07/08/2004,07:41,1039.25,1039.50,1039.25,1039.25,12,130
07/08/2004,07:42,1039.25,1039.25,1039.25,1039.25,0,53
07/08/2004,07:43,1039.25,1039.50,1039.00,1039.25,100,32
07/08/2004,07:44,1039.25,1039.50,1039.25,1039.25,9,68
07/08/2004,07:45,1039.25,1039.25,1039.25,1039.25,0,6
07/08/2004,07:46,1039.25,1039.50,1039.25,1039.25,2,102
07/08/2004,07:47,1039.25,1039.50,1039.25,1039.25,21,149
07/08/2004,07:48,1039.25,1039.25,1039.00,1039.25,16,18
07/08/2004,07:49,1039.25,1039.25,1039.25,1039.25,46,0
07/08/2004,07:50,1039.25,1039.25,1039.00,1039.00,37,20
07/08/2004,07:51,1039.00,1039.25,1039.00,1039.00,77,35
07/08/2004,07:52,1039.00,1039.00,1039.00,1039.00,0,69
07/08/2004,07:53,1039.00,1039.25,1038.75,1038.75,60,80
07/08/2004,07:54,1039.00,1039.25,1039.00,1039.25,68,2
07/08/2004,07:55,1039.00,1039.25,1039.00,1039.00,1,5
07/08/2004,07:56,1039.00,1039.00,1039.00,1039.00,0,4
07/08/2004,07:57,1039.00,1039.00,1039.00,1039.00,0,74
07/08/2004,07:58,1039.00,1039.25,1039.00,1039.25,172,6
07/08/2004,07:59,1039.25,1039.50,1039.25,1039.50,37,51
07/08/2004,08:00,1039.50,1039.50,1039.25,1039.25,1,5
07/08/2004,08:01,1039.25,1039.25,1039.25,1039.25,0,2
07/08/2004,08:02,1039.50,1039.75,1039.25,1039.75,200,2
07/08/2004,08:03,1039.50,1039.75,1039.50,1039.75,36,13
07/08/2004,08:04,1039.75,1039.75,1039.50,1039.75,31,1
07/08/2004,08:05,1039.75,1040.00,1039.50,1040.00,519,4
07/08/2004,08:06,1040.00,1040.25,1039.75,1040.00,192,419
07/08/2004,08:07,1040.00,1040.00,1039.75,1039.75,47,237
07/08/2004,08:08,1040.00,1040.00,1039.75,1040.00,61,2
07/08/2004,08:09,1040.00,1040.25,1040.00,1040.25,411,0
07/08/2004,08:10,1040.00,1040.25,1040.00,1040.25,12,24
07/08/2004,08:11,1040.25,1040.25,1040.00,1040.00,67,99
07/08/2004,08:12,1040.00,1040.00,1040.00,1040.00,0,155
07/08/2004,08:13,1040.00,1040.25,1039.75,1040.25,113,126
07/08/2004,08:14,1040.00,1040.00,1039.75,1039.75,20,34
07/08/2004,08:15,1039.75,1040.25,1039.75,1040.00,110,45
07/08/2004,08:16,1040.00,1040.00,1040.00,1040.00,0,15
07/08/2004,08:17,1040.00,1040.25,1040.00,1040.00,1,24
07/08/2004,08:18,1040.25,1040.25,1040.00,1040.00,1,30
07/08/2004,08:19,1040.00,1040.25,1040.00,1040.00,1,11
07/08/2004,08:20,1040.00,1040.00,1040.00,1040.00,0,10
07/08/2004,08:21,1040.00,1040.00,1039.75,1039.75,20,250
07/08/2004,08:22,1040.00,1040.00,1039.75,1039.75,7,11
07/08/2004,08:23,1039.75,1040.00,1039.75,1039.75,1,31
07/08/2004,08:24,1039.75,1040.00,1039.75,1040.00,90,84
07/08/2004,08:25,1040.00,1040.00,1039.75,1040.00,25,50
07/08/2004,08:26,1040.00,1040.00,1039.75,1039.75,12,61
07/08/2004,08:27,1039.75,1040.00,1039.50,1040.00,198,106
07/08/2004,08:28,1040.00,1040.25,1040.00,1040.00,119,1
07/08/2004,08:29,1040.25,1040.25,1039.75,1040.25,744,489
07/08/2004,08:30,1040.50,1040.50,1040.00,1040.25,458,511
07/08/2004,08:31,1040.25,1040.25,1039.50,1039.75,1598,2075
07/08/2004,08:32,1040.00,1040.00,1039.25,1039.50,945,1203
07/08/2004,08:33,1039.50,1040.00,1039.50,1039.75,789,358
07/08/2004,08:34,1039.50,1039.75,1039.25,1039.50,646,2542
07/08/2004,08:35,1039.50,1041.25,1039.50,1041.00,4056,1090
07/08/2004,08:36,1041.25,1042.50,1041.00,1042.50,5049,2996
07/08/2004,08:37,1042.25,1042.50,1041.50,1041.75,2685,3637
07/08/2004,08:38,1041.75,1042.00,1041.00,1041.00,979,2874
07/08/2004,08:39,1041.25,1041.50,1041.00,1041.25,1098,1230
07/08/2004,08:40,1041.25,1041.50,1040.50,1040.75,456,2800
07/08/2004,08:41,1040.75,1041.00,1040.25,1040.50,697,1270
07/08/2004,08:42,1040.50,1040.75,1040.25,1040.50,947,726
07/08/2004,08:43,1040.75,1041.00,1040.00,1041.00,1749,1982
07/08/2004,08:44,1040.75,1041.50,1040.75,1041.25,1504,990
07/08/2004,08:45,1041.25,1041.25,1040.00,1040.25,196,2400
07/08/2004,08:46,1040.25,1040.25,1039.75,1040.25,1220,1141
07/08/2004,08:47,1040.25,1040.25,1039.50,1039.75,211,1757
07/08/2004,08:48,1039.50,1040.50,1039.50,1039.50,1563,1328
07/08/2004,08:49,1039.50,1039.75,1039.00,1039.25,2058,1945
07/08/2004,08:50,1039.25,1039.50,1038.50,1039.00,2205,2597
07/08/2004,08:51,1038.75,1039.00,1038.25,1038.75,1044,1477
07/08/2004,08:52,1038.75,1038.75,1038.25,1038.50,654,671
07/08/2004,08:53,1038.50,1038.75,1038.25,1038.75,1107,1216
07/08/2004,08:54,1039.00,1039.25,1038.75,1038.75,871,2091
07/08/2004,08:55,1038.75,1039.25,1038.75,1039.25,608,245
07/08/2004,08:56,1039.25,1039.25,1038.75,1039.00,622,647
07/08/2004,08:57,1039.25,1039.75,1039.00,1039.50,1617,958
07/08/2004,08:58,1039.50,1040.50,1039.50,1040.25,2935,2025
07/08/2004,08:59,1040.00,1040.25,1039.50,1039.75,147,1499
07/08/2004,09:00,1039.50,1040.50,1039.25,1040.00,1401,582
07/08/2004,09:01,1040.00,1040.75,1039.75,1040.50,2290,781
07/08/2004,09:02,1040.25,1040.75,1040.25,1040.25,1037,551
07/08/2004,09:03,1040.25,1040.75,1040.25,1040.50,591,683
07/08/2004,09:04,1040.50,1041.50,1040.25,1041.25,2306,780
07/08/2004,09:05,1041.25,1042.00,1041.00,1041.75,2578,1115
07/08/2004,09:06,1041.50,1041.75,1041.00,1041.25,275,2068
07/08/2004,09:07,1041.00,1041.25,1040.75,1041.00,1096,1613
07/08/2004,09:08,1041.25,1041.25,1040.25,1040.25,627,3631
07/08/2004,09:09,1040.50,1040.50,1038.75,1039.00,775,6333
07/08/2004,09:10,1039.00,1039.00,1037.50,1038.25,3646,7774
07/08/2004,09:11,1038.00,1038.25,1037.75,1038.25,3169,2015
07/08/2004,09:12,1038.25,1039.50,1038.25,1039.00,5146,2134
07/08/2004,09:13,1039.00,1039.50,1038.75,1039.25,2733,1746
07/08/2004,09:14,1039.50,1040.75,1039.25,1040.75,3971,1262
07/08/2004,09:15,1040.50,1041.00,1040.00,1040.00,1125,1845
07/08/2004,09:16,1040.00,1040.25,1039.50,1039.75,440,1780
07/08/2004,09:17,1039.75,1039.75,1038.50,1039.00,2166,3398
07/08/2004,09:18,1038.75,1040.50,1038.75,1040.25,4696,1160
07/08/2004,09:19,1040.00,1040.25,1039.00,1039.00,559,2241
07/08/2004,09:20,1039.00,1040.25,1039.00,1039.25,1767,1307
07/08/2004,09:21,1039.25,1039.50,1038.25,1038.50,1114,4346
07/08/2004,09:22,1038.25,1039.00,1038.25,1039.00,1143,43
07/08/2004,09:23,1039.00,1039.00,1038.25,1038.75,716,961
07/08/2004,09:24,1039.00,1040.25,1038.75,1040.00,2447,697
07/08/2004,09:25,1040.00,1040.00,1039.25,1039.50,251,509
07/08/2004,09:26,1039.50,1039.50,1039.25,1039.25,162,14
07/08/2004,09:27,1039.25,1039.75,1039.00,1039.25,685,651
07/08/2004,09:28,1039.50,1039.75,1039.25,1039.75,216,212
07/08/2004,09:29,1039.75,1041.75,1039.75,1041.00,6932,3383
07/08/2004,09:30,1041.25,1041.25,1040.50,1040.75,857,1115
07/08/2004,09:31,1040.50,1041.25,1040.50,1040.75,1013,587
07/08/2004,09:32,1040.75,1041.00,1040.25,1040.50,175,400
07/08/2004,09:33,1040.50,1040.75,1039.75,1040.25,558,1728
07/08/2004,09:34,1040.25,1040.50,1039.50,1040.25,897,985
07/08/2004,09:35,1040.25,1040.75,1040.00,1040.50,501,297
07/08/2004,09:36,1040.50,1040.75,1040.00,1040.50,489,900
07/08/2004,09:37,1040.50,1041.50,1040.50,1040.75,1768,1011
07/08/2004,09:38,1041.00,1041.75,1041.00,1041.00,1557,994
07/08/2004,09:39,1041.25,1041.75,1041.00,1041.75,712,446
07/08/2004,09:40,1041.50,1042.25,1041.25,1041.25,1934,911
07/08/2004,09:41,1041.25,1041.50,1040.75,1041.00,605,788
07/08/2004,09:42,1041.00,1041.25,1040.50,1041.00,536,800
07/08/2004,09:43,1041.00,1042.50,1041.00,1041.75,3868,2785
07/08/2004,09:44,1041.50,1041.50,1040.75,1041.25,1244,1682
07/08/2004,09:45,1041.25,1041.25,1041.00,1041.00,90,695
07/08/2004,09:46,1041.00,1041.25,1040.25,1040.75,363,1619
07/08/2004,09:47,1040.50,1040.75,1040.25,1040.25,208,1163
07/08/2004,09:48,1040.00,1040.75,1040.00,1040.75,967,206
07/08/2004,09:49,1040.75,1040.75,1040.50,1040.75,130,60
07/08/2004,09:50,1040.75,1041.25,1040.50,1041.00,466,442
07/08/2004,09:51,1041.00,1041.00,1040.00,1040.00,406,2187
07/08/2004,09:52,1040.25,1040.75,1039.75,1040.50,962,629
07/08/2004,09:53,1040.75,1040.75,1040.25,1040.25,230,211
07/08/2004,09:54,1040.25,1040.50,1040.00,1040.00,149,353
07/08/2004,09:55,1040.25,1040.75,1040.00,1040.50,525,174
07/08/2004,09:56,1040.50,1040.50,1039.75,1040.00,213,836
07/08/2004,09:57,1040.25,1040.25,1039.75,1040.00,63,270
07/08/2004,09:58,1040.25,1040.50,1039.50,1039.75,263,1810
07/08/2004,09:59,1039.50,1040.00,1039.50,1039.75,245,1148
07/08/2004,10:00,1039.75,1040.50,1039.50,1040.25,2091,262
07/08/2004,10:01,1040.50,1040.75,1040.25,1040.25,1457,1156
07/08/2004,10:02,1040.25,1041.00,1039.75,1041.00,3290,870
07/08/2004,10:03,1041.00,1041.75,1040.75,1041.50,2299,999
07/08/2004,10:04,1041.25,1041.75,1041.00,1041.50,835,343
07/08/2004,10:05,1041.50,1042.25,1041.50,1042.00,2493,471
07/08/2004,10:06,1042.00,1042.25,1041.75,1042.25,523,588
07/08/2004,10:07,1042.00,1043.25,1042.00,1043.00,4198,1387
07/08/2004,10:08,1043.25,1043.25,1042.50,1042.50,275,1594
07/08/2004,10:09,1042.50,1042.75,1042.50,1042.75,370,118
07/08/2004,10:10,1042.75,1042.75,1042.50,1042.75,101,792
07/08/2004,10:11,1042.75,1042.75,1042.25,1042.50,302,456
07/08/2004,10:12,1042.50,1042.75,1042.25,1042.50,505,134
07/08/2004,10:13,1042.75,1042.75,1042.25,1042.25,309,465
07/08/2004,10:14,1042.25,1042.50,1041.75,1042.00,341,1698
07/08/2004,10:15,1042.25,1042.75,1042.00,1042.75,1020,957
07/08/2004,10:16,1042.50,1043.25,1042.25,1042.75,1414,477
07/08/2004,10:17,1043.00,1043.75,1043.00,1043.25,2823,957
07/08/2004,10:18,1043.25,1043.25,1042.75,1043.00,651,505
07/08/2004,10:19,1043.25,1043.75,1043.00,1043.00,656,567
07/08/2004,10:20,1043.25,1043.25,1042.75,1042.75,170,1918
07/08/2004,10:21,1042.75,1043.25,1042.50,1042.75,515,670
07/08/2004,10:22,1042.50,1043.25,1042.50,1043.25,992,235
07/08/2004,10:23,1043.00,1043.25,1042.50,1042.75,513,937
07/08/2004,10:24,1042.50,1042.75,1042.50,1042.50,410,529
07/08/2004,10:25,1042.75,1042.75,1042.25,1042.50,337,412
07/08/2004,10:26,1042.50,1043.25,1042.50,1043.00,984,739
07/08/2004,10:27,1043.00,1043.25,1042.75,1042.75,17,158
07/08/2004,10:28,1043.00,1043.25,1042.75,1043.00,713,180
07/08/2004,10:29,1043.00,1043.00,1042.75,1043.00,73,42
07/08/2004,10:30,1043.00,1043.25,1042.75,1043.25,495,28
07/08/2004,10:31,1043.00,1043.75,1043.00,1043.75,1231,730
07/08/2004,10:32,1043.75,1043.75,1043.25,1043.25,641,294
07/08/2004,10:33,1043.25,1044.25,1043.25,1044.00,3595,1344
07/08/2004,10:34,1043.75,1044.50,1043.75,1044.00,1111,883
07/08/2004,10:35,1043.75,1044.75,1043.50,1044.50,1735,1069
07/08/2004,10:36,1044.50,1045.00,1044.25,1044.25,2461,1712
07/08/2004,10:37,1044.25,1044.50,1044.25,1044.25,190,1013
07/08/2004,10:38,1044.25,1044.50,1044.00,1044.00,77,884
07/08/2004,10:39,1044.00,1044.50,1044.00,1044.50,572,181
07/08/2004,10:40,1044.50,1044.50,1043.75,1043.75,160,1127
07/08/2004,10:41,1043.75,1044.00,1043.50,1043.75,315,1760
07/08/2004,10:42,1043.75,1044.00,1043.75,1044.00,122,43
07/08/2004,10:43,1043.75,1044.25,1043.75,1044.00,268,134
07/08/2004,10:44,1044.00,1044.25,1044.00,1044.25,101,207
07/08/2004,10:45,1044.25,1044.25,1043.50,1043.75,591,818
07/08/2004,10:46,1043.50,1043.75,1043.25,1043.50,56,1164
07/08/2004,10:47,1043.50,1043.75,1043.25,1043.75,246,373
07/08/2004,10:48,1043.75,1043.75,1043.25,1043.25,185,633
07/08/2004,10:49,1043.25,1043.50,1043.25,1043.50,279,36
07/08/2004,10:50,1043.50,1043.75,1043.50,1043.50,122,120
07/08/2004,10:51,1043.75,1043.75,1043.50,1043.75,382,40
07/08/2004,10:52,1043.75,1044.25,1043.50,1043.75,1129,1093
07/08/2004,10:53,1043.75,1044.00,1043.25,1043.25,225,866
07/08/2004,10:54,1043.25,1043.25,1043.00,1043.00,4,1365
07/08/2004,10:55,1043.00,1043.50,1043.00,1043.50,271,67
07/08/2004,10:56,1043.25,1043.50,1043.25,1043.50,141,98
07/08/2004,10:57,1043.25,1043.50,1043.25,1043.25,20,74
07/08/2004,10:58,1043.25,1043.50,1043.25,1043.25,47,22
07/08/2004,10:59,1043.25,1043.50,1043.25,1043.50,41,57
07/08/2004,11:00,1043.25,1043.50,1043.00,1043.00,9,1091
07/08/2004,11:01,1043.25,1043.50,1043.00,1043.50,839,351
07/08/2004,11:02,1043.25,1043.75,1043.25,1043.50,298,302
07/08/2004,11:03,1043.25,1043.50,1043.00,1043.00,8,307
07/08/2004,11:04,1043.00,1043.25,1043.00,1043.25,62,75
07/08/2004,11:05,1043.00,1043.25,1042.75,1042.75,45,1188
07/08/2004,11:06,1042.75,1043.50,1042.75,1043.25,471,563
07/08/2004,11:07,1043.25,1043.50,1043.00,1043.25,441,577
07/08/2004,11:08,1043.00,1043.25,1043.00,1043.25,179,46
07/08/2004,11:09,1043.25,1043.50,1043.25,1043.25,61,226
07/08/2004,11:10,1043.50,1043.50,1043.25,1043.50,158,15
07/08/2004,11:11,1043.25,1043.50,1042.75,1042.75,51,1222
07/08/2004,11:12,1043.00,1043.00,1042.50,1043.00,197,1104
07/08/2004,11:13,1043.00,1043.00,1042.50,1042.75,616,408
07/08/2004,11:14,1042.75,1043.00,1042.50,1042.75,113,63
07/08/2004,11:15,1043.00,1043.00,1042.50,1042.75,169,417
07/08/2004,11:16,1042.75,1043.00,1042.75,1043.00,16,305
07/08/2004,11:17,1042.75,1043.00,1042.75,1042.75,237,263
07/08/2004,11:18,1042.75,1042.75,1042.25,1042.50,617,942
07/08/2004,11:19,1042.25,1042.50,1042.25,1042.25,68,201
07/08/2004,11:20,1042.25,1042.50,1042.00,1042.25,463,836
07/08/2004,11:21,1042.25,1042.50,1042.00,1042.25,301,427
07/08/2004,11:22,1042.00,1042.50,1042.00,1042.25,284,135
07/08/2004,11:23,1042.00,1042.25,1042.00,1042.25,64,22
07/08/2004,11:24,1042.25,1042.25,1042.00,1042.25,314,32
07/08/2004,11:25,1042.25,1042.50,1042.25,1042.50,202,47
07/08/2004,11:26,1042.50,1042.50,1042.25,1042.50,37,30
07/08/2004,11:27,1042.50,1042.50,1042.25,1042.50,887,6
07/08/2004,11:28,1042.75,1042.75,1042.50,1042.50,30,508
07/08/2004,11:29,1042.50,1042.75,1042.25,1042.50,235,395
07/08/2004,11:30,1042.75,1042.75,1042.50,1042.50,15,274
07/08/2004,11:31,1042.25,1042.50,1042.25,1042.25,484,189
07/08/2004,11:32,1042.50,1042.75,1042.50,1042.75,156,46
07/08/2004,11:33,1042.75,1043.50,1042.75,1043.00,2156,480
07/08/2004,11:34,1043.00,1043.25,1042.75,1043.00,215,353
07/08/2004,11:35,1042.75,1043.00,1042.75,1042.75,184,144
07/08/2004,11:36,1043.00,1043.25,1043.00,1043.00,176,126
07/08/2004,11:37,1043.00,1043.50,1043.00,1043.25,731,146
07/08/2004,11:38,1043.25,1043.25,1043.00,1043.00,8,347
07/08/2004,11:39,1043.00,1043.25,1042.75,1042.75,21,360
07/08/2004,11:40,1042.75,1043.00,1042.75,1042.75,32,61
07/08/2004,11:41,1042.75,1043.25,1042.75,1043.25,1075,9
07/08/2004,11:42,1043.25,1043.25,1043.00,1043.25,145,11
07/08/2004,11:43,1043.00,1043.25,1042.75,1042.75,12,193
07/08/2004,11:44,1043.00,1043.00,1042.75,1043.00,172,5
07/08/2004,11:45,1043.00,1043.25,1043.00,1043.25,223,1
07/08/2004,11:46,1043.25,1043.50,1043.25,1043.25,106,55
07/08/2004,11:47,1043.25,1043.25,1043.00,1043.00,57,13
07/08/2004,11:48,1043.00,1043.00,1043.00,1043.00,0,17
07/08/2004,11:49,1043.00,1043.25,1043.00,1043.25,20,8
07/08/2004,11:50,1043.00,1043.25,1043.00,1043.00,35,25
07/08/2004,11:51,1043.25,1043.25,1042.25,1042.25,50,1718
07/08/2004,11:52,1042.25,1042.25,1041.75,1041.75,128,2066
07/08/2004,11:53,1041.75,1042.00,1041.50,1042.00,645,1229
07/08/2004,11:54,1042.00,1042.25,1041.75,1041.75,1016,754
07/08/2004,11:55,1041.50,1041.50,1041.00,1041.25,580,2394
07/08/2004,11:56,1041.25,1041.75,1041.00,1041.75,527,375
07/08/2004,11:57,1041.75,1041.75,1041.50,1041.75,822,34
07/08/2004,11:58,1041.75,1042.00,1041.50,1041.50,160,366
07/08/2004,11:59,1041.50,1041.75,1041.50,1041.75,11,22
07/08/2004,12:00,1041.75,1041.75,1041.25,1041.25,9,625
07/08/2004,12:01,1041.25,1041.75,1041.25,1041.50,130,213
07/08/2004,12:02,1041.25,1041.50,1041.00,1041.25,219,336
07/08/2004,12:03,1041.00,1041.50,1040.50,1041.25,788,3190
07/08/2004,12:04,1041.00,1041.25,1040.75,1040.75,181,420
07/08/2004,12:05,1040.75,1041.25,1040.75,1041.00,300,382
07/08/2004,12:06,1041.25,1041.25,1041.00,1041.25,17,24
07/08/2004,12:07,1041.00,1041.25,1041.00,1041.25,69,79
07/08/2004,12:08,1041.25,1041.50,1041.00,1041.50,917,287
07/08/2004,12:09,1041.50,1041.50,1041.25,1041.50,270,8
07/08/2004,12:10,1041.50,1041.50,1040.75,1040.75,614,1446
07/08/2004,12:11,1040.75,1041.00,1039.75,1040.00,974,3656
07/08/2004,12:12,1040.00,1040.25,1039.50,1039.75,2261,3010
07/08/2004,12:13,1039.75,1040.50,1039.50,1040.25,672,301
07/08/2004,12:14,1040.50,1040.75,1040.25,1040.50,362,292
07/08/2004,12:15,1040.25,1040.75,1040.25,1040.50,312,114
07/08/2004,12:16,1040.50,1040.75,1040.25,1040.75,230,29
07/08/2004,12:17,1040.50,1040.50,1040.25,1040.25,35,219
07/08/2004,12:18,1040.50,1040.50,1040.25,1040.50,161,82
07/08/2004,12:19,1040.50,1040.50,1040.00,1040.00,67,629
07/08/2004,12:20,1040.25,1040.50,1040.25,1040.50,342,2
07/08/2004,12:21,1040.50,1040.75,1040.25,1040.50,453,304
07/08/2004,12:22,1040.50,1040.75,1040.50,1040.50,31,164
07/08/2004,12:23,1040.50,1040.75,1040.50,1040.75,11,350
07/08/2004,12:24,1040.75,1041.00,1040.50,1041.00,648,83
07/08/2004,12:25,1041.00,1041.00,1040.25,1040.25,709,716
07/08/2004,12:26,1040.25,1040.75,1040.25,1040.75,358,68
07/08/2004,12:27,1040.50,1041.00,1040.50,1041.00,195,331
07/08/2004,12:28,1040.75,1041.00,1040.75,1041.00,21,35
07/08/2004,12:29,1041.00,1041.00,1040.75,1040.75,246,28
07/08/2004,12:30,1041.00,1041.00,1040.75,1041.00,327,29
07/08/2004,12:31,1041.00,1041.00,1040.75,1040.75,28,140
07/08/2004,12:32,1041.00,1041.50,1040.75,1041.50,448,209
07/08/2004,12:33,1041.25,1041.25,1040.75,1041.25,136,294
07/08/2004,12:34,1041.25,1041.75,1041.25,1041.50,1409,196
07/08/2004,12:35,1041.25,1041.50,1041.00,1041.00,9,374
07/08/2004,12:36,1041.00,1041.25,1040.75,1041.00,380,308
07/08/2004,12:37,1041.00,1041.00,1040.75,1041.00,223,1
07/08/2004,12:38,1040.75,1041.00,1040.50,1040.50,47,617
07/08/2004,12:39,1040.50,1040.75,1040.50,1040.50,28,697
07/08/2004,12:40,1040.50,1041.00,1040.50,1040.75,218,230
07/08/2004,12:41,1041.00,1041.25,1040.50,1040.50,162,390
07/08/2004,12:42,1040.75,1041.00,1040.50,1041.00,247,5
07/08/2004,12:43,1040.75,1041.00,1040.75,1040.75,1,388
07/08/2004,12:44,1040.75,1041.00,1040.50,1040.50,170,364
07/08/2004,12:45,1040.50,1040.75,1040.25,1040.75,455,266
07/08/2004,12:46,1040.50,1040.75,1040.50,1040.75,610,29
07/08/2004,12:47,1040.50,1041.00,1040.50,1040.50,525,207
07/08/2004,12:48,1040.75,1041.00,1040.50,1040.75,735,67
07/08/2004,12:49,1040.75,1041.25,1040.75,1041.00,366,157
07/08/2004,12:50,1040.75,1041.25,1040.50,1041.00,237,902
07/08/2004,12:51,1041.25,1041.25,1040.75,1041.00,28,110
07/08/2004,12:52,1040.75,1041.00,1040.25,1040.50,368,1192
07/08/2004,12:53,1040.50,1040.50,1040.25,1040.50,183,5
07/08/2004,12:54,1040.25,1040.50,1039.75,1039.75,491,2294
07/08/2004,12:55,1040.00,1040.50,1039.75,1040.00,592,148
07/08/2004,12:56,1040.25,1040.25,1040.00,1040.00,19,64
07/08/2004,12:57,1040.00,1040.25,1039.25,1039.25,260,1924
07/08/2004,12:58,1039.25,1039.50,1038.75,1039.00,918,1819
07/08/2004,12:59,1039.00,1039.25,1038.75,1039.00,1022,890
07/08/2004,13:00,1039.00,1039.25,1038.75,1039.25,980,110
07/08/2004,13:01,1039.25,1039.25,1038.75,1039.00,481,802
07/08/2004,13:02,1039.00,1039.25,1038.50,1038.75,410,862
07/08/2004,13:03,1039.00,1039.25,1038.50,1038.50,562,759
07/08/2004,13:04,1038.50,1039.25,1038.50,1038.75,733,1068
07/08/2004,13:05,1038.75,1039.00,1038.25,1038.50,630,1506
07/08/2004,13:06,1038.50,1038.75,1038.25,1038.75,209,435
07/08/2004,13:07,1038.50,1038.75,1038.25,1038.50,330,398
07/08/2004,13:08,1038.50,1038.50,1038.00,1038.50,371,913
07/08/2004,13:09,1038.50,1038.50,1036.25,1037.25,2865,7499
07/08/2004,13:10,1037.25,1037.50,1037.00,1037.25,1629,1514
07/08/2004,13:11,1037.25,1037.50,1036.75,1036.75,633,999
07/08/2004,13:12,1037.00,1037.00,1036.25,1036.75,852,1798
07/08/2004,13:13,1036.75,1036.75,1036.25,1036.75,771,571
07/08/2004,13:14,1036.75,1037.25,1036.50,1037.00,1748,440
07/08/2004,13:15,1037.00,1037.25,1036.75,1036.75,844,1434
07/08/2004,13:16,1036.75,1037.50,1036.75,1037.50,1544,472
07/08/2004,13:17,1037.50,1037.50,1037.25,1037.25,37,513
07/08/2004,13:18,1037.25,1037.50,1037.25,1037.25,466,1093
07/08/2004,13:19,1037.25,1037.50,1037.00,1037.00,262,989
07/08/2004,13:20,1037.00,1037.25,1036.50,1036.75,724,1564
07/08/2004,13:21,1036.75,1037.25,1036.50,1037.25,703,317
07/08/2004,13:22,1037.25,1037.25,1036.25,1036.50,155,1930
07/08/2004,13:23,1036.25,1036.50,1036.00,1036.50,1125,1672
07/08/2004,13:24,1036.50,1036.50,1035.75,1035.75,1322,2337
07/08/2004,13:25,1035.75,1036.25,1035.50,1035.75,1449,3613
07/08/2004,13:26,1035.50,1035.75,1035.00,1035.25,1713,2799
07/08/2004,13:27,1035.25,1035.75,1035.00,1035.75,834,1273
07/08/2004,13:28,1035.50,1036.25,1035.50,1036.25,1395,282
07/08/2004,13:29,1036.00,1036.50,1036.00,1036.25,595,1119
07/08/2004,13:30,1036.25,1036.25,1036.00,1036.25,181,266
07/08/2004,13:31,1036.00,1036.50,1036.00,1036.50,619,219
07/08/2004,13:32,1036.50,1037.00,1036.50,1037.00,1781,177
07/08/2004,13:33,1037.00,1037.00,1036.50,1036.75,757,672
07/08/2004,13:34,1036.75,1036.75,1036.00,1036.50,766,1405
07/08/2004,13:35,1036.75,1036.75,1036.25,1036.50,476,289
07/08/2004,13:36,1036.50,1036.50,1036.25,1036.25,47,494
07/08/2004,13:37,1036.25,1036.50,1035.75,1035.75,70,1313
07/08/2004,13:38,1035.75,1036.25,1035.75,1035.75,180,650
07/08/2004,13:39,1036.00,1036.50,1036.00,1036.25,691,518
07/08/2004,13:40,1036.50,1036.75,1036.00,1036.25,523,359
07/08/2004,13:41,1036.25,1036.50,1035.50,1036.50,852,763
07/08/2004,13:42,1036.25,1036.50,1036.25,1036.25,30,161
07/08/2004,13:43,1036.25,1036.50,1036.00,1036.25,495,109
07/08/2004,13:44,1036.50,1037.75,1036.50,1037.50,3249,753
07/08/2004,13:45,1037.50,1038.00,1037.25,1037.50,1668,992
07/08/2004,13:46,1037.25,1037.50,1037.25,1037.50,64,337
07/08/2004,13:47,1037.25,1037.75,1037.25,1037.50,536,293
07/08/2004,13:48,1037.50,1037.75,1037.00,1037.50,523,975
07/08/2004,13:49,1037.50,1037.75,1037.00,1037.25,415,250
07/08/2004,13:50,1037.50,1038.25,1037.25,1038.25,1668,231
07/08/2004,13:51,1038.25,1038.50,1038.00,1038.25,1782,677
07/08/2004,13:52,1038.00,1038.25,1037.75,1037.75,237,1009
07/08/2004,13:53,1037.75,1038.00,1037.75,1037.75,14,188
07/08/2004,13:54,1037.75,1038.25,1037.75,1038.25,334,538
07/08/2004,13:55,1038.00,1038.50,1037.75,1037.75,564,804
07/08/2004,13:56,1037.75,1038.25,1037.75,1037.75,186,400
07/08/2004,13:57,1038.00,1038.00,1037.50,1037.75,117,241
07/08/2004,13:58,1037.75,1038.00,1037.75,1037.75,30,252
07/08/2004,13:59,1037.75,1038.50,1037.75,1038.25,1407,405
07/08/2004,14:00,1038.25,1039.25,1038.00,1038.75,3264,867
07/08/2004,14:01,1039.00,1039.50,1038.75,1039.50,1698,645
07/08/2004,14:02,1039.25,1039.50,1039.00,1039.00,288,1079
07/08/2004,14:03,1039.00,1039.00,1038.00,1038.25,305,2784
07/08/2004,14:04,1038.00,1038.50,1038.00,1038.00,555,1387
07/08/2004,14:05,1038.00,1038.75,1038.00,1038.50,1092,795
07/08/2004,14:06,1038.50,1038.75,1037.50,1037.50,177,2075
07/08/2004,14:07,1037.50,1038.50,1037.50,1037.75,544,479
07/08/2004,14:08,1037.75,1038.25,1037.50,1037.75,155,753
07/08/2004,14:09,1037.75,1037.75,1037.00,1037.00,1082,2098
07/08/2004,14:10,1037.00,1037.75,1036.75,1037.50,714,922
07/08/2004,14:11,1037.25,1038.00,1037.25,1037.75,674,213
07/08/2004,14:12,1038.00,1038.25,1037.75,1038.00,786,96
07/08/2004,14:13,1038.00,1038.25,1037.25,1037.50,268,463
07/08/2004,14:14,1037.50,1038.00,1037.25,1037.75,353,166
07/08/2004,14:15,1037.75,1038.00,1037.25,1037.50,292,637
07/08/2004,14:16,1037.50,1038.00,1037.25,1037.75,544,278
07/08/2004,14:17,1037.50,1037.75,1037.25,1037.50,96,199
07/08/2004,14:18,1037.25,1038.00,1037.25,1038.00,317,194
07/08/2004,14:19,1037.75,1038.50,1037.75,1038.50,1193,534
07/08/2004,14:20,1038.75,1039.50,1038.50,1039.25,2856,728
07/08/2004,14:21,1039.50,1040.25,1039.25,1039.50,3659,1711
07/08/2004,14:22,1039.75,1039.75,1039.25,1039.25,659,665
07/08/2004,14:23,1039.25,1039.50,1039.25,1039.25,72,313
07/08/2004,14:24,1039.25,1039.50,1038.75,1038.75,274,790
07/08/2004,14:25,1038.75,1039.00,1038.75,1038.75,607,302
07/08/2004,14:26,1039.00,1039.25,1038.50,1038.50,436,872
07/08/2004,14:27,1038.50,1039.00,1038.50,1038.75,432,59
07/08/2004,14:28,1038.75,1039.25,1038.75,1039.00,250,279
07/08/2004,14:29,1039.00,1039.00,1038.75,1038.75,16,377
07/08/2004,14:30,1039.00,1039.25,1038.75,1038.75,321,83
07/08/2004,14:31,1038.75,1039.25,1038.75,1039.00,327,219
07/08/2004,14:32,1039.00,1039.75,1039.00,1039.50,1602,642
07/08/2004,14:33,1039.50,1039.75,1039.00,1039.75,641,409
07/08/2004,14:34,1039.50,1039.75,1038.75,1038.75,367,619
07/08/2004,14:35,1038.75,1039.00,1038.25,1038.50,316,2045
07/08/2004,14:36,1038.25,1038.75,1038.25,1038.50,239,201
07/08/2004,14:37,1038.50,1039.00,1038.50,1038.75,1013,598
07/08/2004,14:38,1038.75,1038.75,1037.75,1037.75,416,2208
07/08/2004,14:39,1038.00,1038.25,1037.75,1038.00,824,819
07/08/2004,14:40,1038.00,1038.25,1037.50,1038.00,863,1378
07/08/2004,14:41,1038.25,1038.25,1037.25,1037.50,519,2749
07/08/2004,14:42,1037.50,1037.75,1037.25,1037.50,323,306
07/08/2004,14:43,1037.25,1037.50,1036.75,1036.75,853,2084
07/08/2004,14:44,1037.00,1037.25,1036.50,1036.75,449,907
07/08/2004,14:45,1036.75,1036.75,1036.25,1036.75,2042,747
07/08/2004,14:46,1036.50,1037.00,1036.50,1036.75,1055,1520
07/08/2004,14:47,1037.00,1037.25,1036.50,1037.00,722,596
07/08/2004,14:48,1036.75,1037.25,1036.50,1037.00,726,286
07/08/2004,14:49,1037.00,1037.25,1036.50,1037.25,299,662
07/08/2004,14:50,1037.00,1037.25,1037.00,1037.00,502,88
07/08/2004,14:51,1037.00,1037.00,1036.75,1036.75,172,659
07/08/2004,14:52,1037.00,1037.00,1036.25,1036.50,151,1064
07/08/2004,14:53,1036.50,1036.50,1035.75,1036.00,1117,2653
07/08/2004,14:54,1036.00,1036.00,1035.25,1035.75,919,2602
07/08/2004,14:55,1035.50,1035.75,1035.00,1035.00,1154,3296
07/08/2004,14:56,1035.00,1035.25,1034.50,1034.75,825,2211
07/08/2004,14:57,1034.75,1034.75,1034.25,1034.50,1635,3617
07/08/2004,14:58,1034.50,1034.50,1033.75,1034.00,1360,3494
07/08/2004,14:59,1034.25,1034.50,1033.75,1034.50,1614,1793
07/08/2004,15:00,1034.25,1034.50,1033.75,1034.50,1726,2177
07/08/2004,15:01,1034.50,1035.25,1034.25,1035.25,6179,1030
07/08/2004,15:02,1035.00,1035.75,1035.00,1035.75,3032,875
07/08/2004,15:03,1035.75,1035.75,1035.25,1035.75,2027,2559
07/08/2004,15:04,1035.50,1035.75,1035.25,1035.75,561,893
07/08/2004,15:05,1035.75,1035.75,1035.25,1035.50,219,929
07/08/2004,15:06,1035.50,1035.75,1035.25,1035.25,120,639
07/08/2004,15:07,1035.25,1035.50,1035.25,1035.25,4,375
07/08/2004,15:08,1035.25,1035.50,1035.00,1035.25,193,1038
07/08/2004,15:09,1035.25,1035.75,1035.25,1035.75,1746,1026
07/08/2004,15:10,1035.50,1035.75,1035.25,1035.75,1574,824
07/08/2004,15:11,1035.75,1036.00,1035.50,1035.75,755,577
07/08/2004,15:12,1035.50,1035.75,1035.50,1035.75,21,274
07/08/2004,15:13,1035.50,1035.75,1035.25,1035.75,1190,509
07/08/2004,15:14,1035.75,1036.00,1035.50,1035.75,1363,593
07/08/2004,15:15,1035.50,1036.75,1035.50,1036.75,3519,1001
07/08/2004,15:16,1036.75,1036.75,1036.50,1036.50,55,233
07/08/2004,15:31,1036.50,1036.50,1036.25,1036.50,157,44
07/08/2004,15:32,1036.50,1036.75,1036.50,1036.75,115,3
07/08/2004,15:33,1036.75,1036.75,1036.50,1036.50,15,11
07/08/2004,15:34,1036.50,1036.75,1036.50,1036.50,1,156
07/08/2004,15:35,1036.50,1036.50,1036.25,1036.25,19,261
07/08/2004,15:36,1036.25,1036.25,1036.00,1036.25,51,102
07/08/2004,15:37,1036.25,1036.50,1036.25,1036.25,61,8
07/08/2004,15:38,1036.25,1036.50,1036.25,1036.50,2,4
07/08/2004,15:39,1036.50,1036.75,1036.50,1036.75,156,5
07/08/2004,15:40,1036.75,1037.00,1036.50,1036.50,11,106
07/08/2004,15:41,1036.50,1036.75,1036.50,1036.75,70,4
07/08/2004,15:42,1036.75,1037.00,1036.75,1037.00,28,9
07/08/2004,15:43,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,15:44,1036.75,1036.75,1036.75,1036.75,0,6
07/08/2004,15:45,1036.75,1036.75,1036.75,1036.75,0,24
07/08/2004,15:46,1037.00,1037.00,1036.75,1037.00,19,5
07/08/2004,15:47,1037.00,1037.00,1037.00,1037.00,6,0
07/08/2004,15:48,1036.75,1036.75,1036.50,1036.75,3,195
07/08/2004,15:49,1036.75,1036.75,1036.50,1036.75,121,98
07/08/2004,15:50,1036.50,1036.75,1036.50,1036.75,1,1
07/08/2004,15:51,1036.75,1036.75,1036.50,1036.50,2,1
07/08/2004,15:52,1036.50,1036.75,1036.50,1036.50,3,4
07/08/2004,15:53,1036.75,1036.75,1036.75,1036.75,2,0
07/08/2004,15:54,1036.75,1036.75,1036.50,1036.50,2,1
07/08/2004,15:55,1036.50,1036.50,1036.50,1036.50,0,12
07/08/2004,15:56,1036.50,1036.50,1036.25,1036.25,0,131
07/08/2004,15:57,1036.00,1036.25,1036.00,1036.00,4,164
07/08/2004,15:58,1036.25,1036.25,1036.25,1036.25,10,0
07/08/2004,15:59,1036.25,1036.25,1036.25,1036.25,7,0
07/08/2004,16:00,1036.00,1036.25,1035.75,1036.00,35,93
07/08/2004,17:01,1036.50,1036.75,1036.25,1036.50,31,95
07/08/2004,17:02,1036.50,1036.75,1036.50,1036.75,11,3
07/08/2004,17:03,1036.75,1036.75,1036.75,1036.75,3,0
07/08/2004,17:04,1036.50,1036.75,1036.50,1036.50,1,17
07/08/2004,17:05,1036.25,1036.50,1036.25,1036.25,5,6
07/08/2004,17:06,1036.25,1036.50,1036.25,1036.50,3,2
07/08/2004,17:07,1036.50,1036.50,1036.50,1036.50,3,0
07/08/2004,17:08,1036.50,1036.50,1036.25,1036.25,10,1
07/08/2004,17:09,1036.25,1036.25,1036.25,1036.25,0,2
07/08/2004,17:10,1036.25,1036.25,1035.75,1036.00,11,95
07/08/2004,17:11,1036.00,1036.25,1036.00,1036.25,5,0
07/08/2004,17:12,1036.25,1036.25,1036.00,1036.00,2,5
07/08/2004,17:13,1036.00,1036.00,1036.00,1036.00,0,3
07/08/2004,17:14,1036.25,1036.25,1036.25,1036.25,23,0
07/08/2004,17:15,1036.25,1036.25,1036.25,1036.25,9,0
07/08/2004,17:16,1036.25,1036.25,1036.25,1036.25,16,0
07/08/2004,17:17,1036.25,1036.50,1036.25,1036.50,3,0
07/08/2004,17:22,1036.50,1036.50,1036.50,1036.50,1,0
07/08/2004,17:24,1036.25,1036.25,1036.25,1036.25,0,6
07/08/2004,17:26,1036.25,1036.25,1036.25,1036.25,0,1
07/08/2004,17:27,1036.25,1036.25,1036.25,1036.25,0,3
07/08/2004,17:28,1036.25,1036.25,1036.25,1036.25,0,4
07/08/2004,17:29,1036.50,1036.50,1036.50,1036.50,1,0
07/08/2004,17:30,1036.50,1036.50,1036.25,1036.25,1,1
07/08/2004,17:34,1036.25,1036.25,1036.25,1036.25,0,1
07/08/2004,17:39,1036.25,1036.25,1036.25,1036.25,0,1
07/08/2004,17:45,1036.25,1036.25,1036.25,1036.25,0,20
07/08/2004,17:46,1036.50,1036.50,1036.50,1036.50,43,0
07/08/2004,17:47,1036.50,1036.75,1036.25,1036.75,26,51
07/08/2004,17:48,1036.50,1036.50,1036.25,1036.25,0,12
07/08/2004,17:50,1036.25,1036.25,1036.25,1036.25,0,1
07/08/2004,17:53,1036.50,1036.50,1036.50,1036.50,3,0
07/08/2004,17:59,1036.50,1036.50,1036.50,1036.50,31,0
07/08/2004,18:01,1036.50,1036.50,1036.50,1036.50,1,0
07/08/2004,18:03,1036.50,1036.50,1036.50,1036.50,2,0
07/08/2004,18:04,1036.25,1036.25,1036.25,1036.25,0,1
07/08/2004,18:07,1036.25,1036.25,1036.25,1036.25,0,1
07/08/2004,18:08,1036.50,1036.50,1036.50,1036.50,1,0
07/08/2004,18:09,1036.50,1036.50,1036.50,1036.50,15,0
07/08/2004,18:10,1036.50,1036.50,1036.50,1036.50,15,0
07/08/2004,18:11,1036.50,1036.50,1036.50,1036.50,10,0
07/08/2004,18:12,1036.50,1036.50,1036.50,1036.50,1,0
07/08/2004,18:13,1036.50,1036.50,1036.50,1036.50,2,0
07/08/2004,18:14,1036.75,1036.75,1036.75,1036.75,8,0
07/08/2004,18:18,1036.50,1036.50,1036.50,1036.50,0,25
07/08/2004,18:19,1036.50,1036.50,1036.50,1036.50,0,1
07/08/2004,18:20,1036.50,1036.50,1036.50,1036.50,0,5
07/08/2004,18:23,1036.75,1036.75,1036.75,1036.75,2,0
07/08/2004,18:25,1036.50,1036.50,1036.50,1036.50,0,1
07/08/2004,18:27,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,18:28,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,18:30,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,18:31,1036.75,1036.75,1036.75,1036.75,5,0
07/08/2004,18:32,1036.75,1036.75,1036.75,1036.75,6,0
07/08/2004,18:33,1036.75,1036.75,1036.75,1036.75,2,0
07/08/2004,18:36,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,18:41,1036.50,1036.50,1036.50,1036.50,0,5
07/08/2004,18:42,1036.75,1036.75,1036.75,1036.75,6,0
07/08/2004,18:43,1036.50,1036.50,1036.50,1036.50,0,5
07/08/2004,18:44,1036.50,1036.50,1036.50,1036.50,0,1
07/08/2004,18:45,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,18:46,1036.50,1036.50,1036.50,1036.50,0,2
07/08/2004,18:47,1036.75,1036.75,1036.50,1036.50,4,1
07/08/2004,18:49,1036.50,1036.50,1036.50,1036.50,0,2
07/08/2004,18:52,1036.50,1036.50,1036.50,1036.50,0,4
07/08/2004,18:53,1036.50,1036.50,1036.50,1036.50,0,3
07/08/2004,18:57,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,18:58,1036.75,1036.75,1036.50,1036.50,5,1
07/08/2004,19:00,1036.75,1036.75,1036.75,1036.75,11,0
07/08/2004,19:01,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,19:02,1036.75,1036.75,1036.75,1036.75,10,0
07/08/2004,19:03,1036.75,1036.75,1036.75,1036.75,2,0
07/08/2004,19:04,1036.75,1036.75,1036.75,1036.75,7,0
07/08/2004,19:05,1036.75,1036.75,1036.75,1036.75,18,0
07/08/2004,19:06,1036.75,1036.75,1036.75,1036.75,16,0
07/08/2004,19:07,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,19:08,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,19:09,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,19:14,1036.75,1036.75,1036.75,1036.75,2,0
07/08/2004,19:18,1036.75,1036.75,1036.75,1036.75,7,0
07/08/2004,19:19,1036.75,1037.00,1036.75,1037.00,3,0
07/08/2004,19:20,1036.75,1036.75,1036.75,1036.75,0,5
07/08/2004,19:21,1036.75,1036.75,1036.75,1036.75,0,2
07/08/2004,19:24,1036.75,1036.75,1036.75,1036.75,0,4
07/08/2004,19:25,1036.75,1036.75,1036.75,1036.75,0,5
07/08/2004,19:26,1036.75,1036.75,1036.75,1036.75,0,4
07/08/2004,19:28,1036.75,1036.75,1036.75,1036.75,0,9
07/08/2004,19:31,1036.75,1036.75,1036.75,1036.75,0,20
07/08/2004,19:32,1036.75,1036.75,1036.75,1036.75,0,9
07/08/2004,19:33,1036.75,1036.75,1036.75,1036.75,0,10
07/08/2004,19:37,1036.75,1036.75,1036.75,1036.75,0,11
07/08/2004,19:38,1036.75,1036.75,1036.75,1036.75,0,5
07/08/2004,19:39,1036.75,1036.75,1036.75,1036.75,0,5
07/08/2004,19:43,1036.75,1036.75,1036.75,1036.75,0,15
07/08/2004,19:44,1036.75,1036.75,1036.75,1036.75,0,2
07/08/2004,19:47,1036.50,1036.75,1036.50,1036.75,5,27
07/08/2004,19:49,1036.50,1036.50,1036.50,1036.50,0,6
07/08/2004,19:50,1036.50,1036.75,1036.25,1036.50,1,18
07/08/2004,19:51,1036.50,1036.75,1036.50,1036.75,1,3
07/08/2004,19:53,1036.25,1036.25,1036.25,1036.25,0,5
07/08/2004,19:55,1036.25,1036.25,1036.25,1036.25,0,1
07/08/2004,19:57,1036.50,1036.50,1036.50,1036.50,5,0
07/08/2004,19:58,1036.25,1036.25,1036.25,1036.25,0,53
07/08/2004,19:59,1036.25,1036.25,1036.00,1036.00,2,43
07/08/2004,20:00,1036.00,1036.00,1036.00,1036.00,0,1
07/08/2004,20:02,1036.25,1036.25,1036.25,1036.25,6,0
07/08/2004,20:03,1036.00,1036.00,1036.00,1036.00,0,1
07/08/2004,20:04,1036.25,1036.25,1036.25,1036.25,1,0
07/08/2004,20:05,1036.25,1036.25,1036.25,1036.25,2,0
07/08/2004,20:06,1036.25,1036.50,1036.25,1036.50,4,0
07/08/2004,20:08,1036.25,1036.25,1036.25,1036.25,0,3
07/08/2004,20:11,1036.25,1036.50,1036.25,1036.50,1,2
07/08/2004,20:12,1036.50,1036.50,1036.50,1036.50,8,0
07/08/2004,20:13,1036.50,1036.50,1036.50,1036.50,1,0
07/08/2004,20:15,1036.50,1036.50,1036.50,1036.50,5,0
07/08/2004,20:16,1036.50,1036.50,1036.50,1036.50,7,0
07/08/2004,20:19,1036.50,1036.75,1036.50,1036.75,8,0
07/08/2004,20:20,1036.75,1036.75,1036.75,1036.75,2,0
07/08/2004,20:21,1036.50,1036.50,1036.50,1036.50,0,1
07/08/2004,20:23,1036.50,1036.50,1036.50,1036.50,0,15
07/08/2004,20:25,1036.50,1036.50,1036.50,1036.50,0,1
07/08/2004,20:26,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,20:27,1036.50,1036.50,1036.50,1036.50,0,2
07/08/2004,20:29,1036.50,1036.50,1036.50,1036.50,0,3
07/08/2004,20:35,1036.50,1036.50,1036.50,1036.50,0,2
07/08/2004,20:37,1036.50,1036.50,1036.50,1036.50,0,2
07/08/2004,20:39,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,20:41,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,20:44,1036.75,1036.75,1036.75,1036.75,10,0
07/08/2004,20:47,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,20:49,1036.75,1036.75,1036.75,1036.75,13,0
07/08/2004,20:51,1036.75,1036.75,1036.75,1036.75,3,0
07/08/2004,20:52,1037.00,1037.00,1037.00,1037.00,12,0
07/08/2004,20:53,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,20:54,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,20:55,1037.00,1037.00,1037.00,1037.00,6,0
07/08/2004,20:56,1037.25,1037.25,1037.00,1037.00,12,3
07/08/2004,20:57,1037.25,1037.25,1037.25,1037.25,1,0
07/08/2004,20:58,1037.00,1037.25,1037.00,1037.25,1,2
07/08/2004,20:59,1037.25,1037.25,1037.25,1037.25,2,0
07/08/2004,21:02,1037.25,1037.25,1037.25,1037.25,1,0
07/08/2004,21:04,1037.25,1037.25,1037.25,1037.25,18,0
07/08/2004,21:06,1037.25,1037.25,1037.25,1037.25,1,0
07/08/2004,21:07,1037.25,1037.25,1037.25,1037.25,1,0
07/08/2004,21:08,1037.25,1037.25,1037.00,1037.25,46,1
07/08/2004,21:09,1037.25,1037.25,1037.00,1037.25,3,1
07/08/2004,21:11,1037.25,1037.25,1037.25,1037.25,10,0
07/08/2004,21:13,1037.00,1037.00,1037.00,1037.00,0,3
07/08/2004,21:14,1037.25,1037.25,1037.25,1037.25,12,0
07/08/2004,21:15,1037.25,1037.50,1037.25,1037.50,56,0
07/08/2004,21:17,1037.50,1037.50,1037.50,1037.50,1,0
07/08/2004,21:18,1037.50,1037.50,1037.50,1037.50,2,0
07/08/2004,21:19,1037.50,1037.50,1037.50,1037.50,6,0
07/08/2004,21:21,1037.50,1037.50,1037.50,1037.50,1,0
07/08/2004,21:22,1037.50,1037.50,1037.50,1037.50,1,0
07/08/2004,21:23,1037.50,1037.50,1037.50,1037.50,5,0
07/08/2004,21:24,1037.25,1037.25,1036.50,1036.50,0,141
07/08/2004,21:25,1036.50,1036.50,1036.25,1036.50,8,9
07/08/2004,21:26,1036.50,1036.50,1036.50,1036.50,15,0
07/08/2004,21:27,1036.50,1036.50,1036.50,1036.50,14,0
07/08/2004,21:28,1036.50,1036.50,1036.50,1036.50,51,0
07/08/2004,21:29,1036.50,1036.50,1036.50,1036.50,5,0
07/08/2004,21:30,1036.50,1036.50,1036.25,1036.25,8,1
07/08/2004,21:31,1036.50,1036.50,1036.50,1036.50,31,0
07/08/2004,21:32,1036.50,1036.50,1036.25,1036.25,27,1
07/08/2004,21:33,1036.50,1036.50,1036.50,1036.50,1,0
07/08/2004,21:34,1036.50,1036.50,1036.25,1036.50,4,1
07/08/2004,21:35,1036.50,1036.50,1036.50,1036.50,5,0
07/08/2004,21:36,1036.75,1036.75,1036.75,1036.75,28,0
07/08/2004,21:39,1036.75,1036.75,1036.75,1036.75,1,0
07/08/2004,21:45,1037.00,1037.00,1037.00,1037.00,2,0
07/08/2004,21:46,1036.75,1037.00,1036.75,1037.00,60,1
07/08/2004,21:48,1037.00,1037.00,1036.50,1036.50,28,48
07/08/2004,21:49,1036.50,1036.75,1036.50,1036.75,19,15
07/08/2004,21:50,1036.75,1036.75,1036.50,1036.75,8,3
07/08/2004,21:51,1037.00,1037.00,1037.00,1037.00,27,0
07/08/2004,21:52,1037.00,1037.00,1036.75,1036.75,3,17
07/08/2004,21:53,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,21:54,1036.75,1037.00,1036.75,1037.00,4,30
07/08/2004,21:55,1036.75,1036.75,1036.75,1036.75,0,2
07/08/2004,21:57,1037.00,1037.00,1037.00,1037.00,21,0
07/08/2004,21:59,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,22:02,1037.00,1037.00,1037.00,1037.00,26,0
07/08/2004,22:03,1037.25,1037.25,1037.25,1037.25,15,0
07/08/2004,22:04,1037.25,1037.25,1037.25,1037.25,15,0
07/08/2004,22:05,1037.00,1037.00,1037.00,1037.00,0,1
07/08/2004,22:06,1037.00,1037.00,1037.00,1037.00,0,16
07/08/2004,22:07,1036.75,1036.75,1036.75,1036.75,0,1
07/08/2004,22:10,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,22:14,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,22:15,1036.75,1037.25,1036.75,1037.00,4,6
07/08/2004,22:17,1036.75,1036.75,1036.75,1036.75,0,2
07/08/2004,22:18,1037.00,1037.00,1037.00,1037.00,9,0
07/08/2004,22:19,1037.00,1037.00,1036.75,1036.75,6,1
07/08/2004,22:21,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,22:22,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,22:23,1037.00,1037.25,1037.00,1037.00,3,2
07/08/2004,22:24,1037.00,1037.00,1037.00,1037.00,0,1
07/08/2004,22:25,1037.00,1037.00,1037.00,1037.00,0,3
07/08/2004,22:26,1036.75,1036.75,1036.75,1036.75,0,14
07/08/2004,22:28,1036.75,1036.75,1036.75,1036.75,0,6
07/08/2004,22:30,1036.75,1036.75,1036.75,1036.75,0,41
07/08/2004,22:32,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,22:33,1037.00,1037.00,1037.00,1037.00,5,0
07/08/2004,22:36,1037.00,1037.25,1037.00,1037.25,5,0
07/08/2004,22:37,1037.00,1037.00,1037.00,1037.00,0,1
07/08/2004,22:38,1037.00,1037.00,1037.00,1037.00,0,1
07/08/2004,22:39,1037.00,1037.00,1037.00,1037.00,0,2
07/08/2004,22:41,1037.25,1037.25,1036.75,1036.75,1,4
07/08/2004,22:47,1036.75,1037.00,1036.75,1037.00,2,1
07/08/2004,22:49,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,22:50,1037.00,1037.00,1037.00,1037.00,6,0
07/08/2004,22:53,1037.00,1037.00,1037.00,1037.00,1,0
07/08/2004,22:57,1037.00,1037.00,1037.00,1037.00,2,0
07/08/2004,22:58,1037.00,1037.00,1037.00,1037.00,5,0
07/08/2004,22:59,1036.75,1036.75,1036.75,1036.75,0,2
07/08/2004,23:06,1037.25,1037.25,1037.25,1037.25,86,0
07/08/2004,23:07,1037.25,1037.25,1037.25,1037.25,33,0
07/08/2004,23:13,1037.25,1037.25,1037.25,1037.25,3,0
07/08/2004,23:15,1037.25,1037.25,1037.25,1037.25,1,0
07/08/2004,23:19,1037.50,1037.50,1037.50,1037.50,3,0
07/08/2004,23:26,1037.50,1037.50,1037.25,1037.25,2,1
07/08/2004,23:28,1037.50,1037.50,1037.50,1037.50,1,0
07/08/2004,23:31,1037.50,1037.50,1037.50,1037.50,3,0
07/08/2004,23:34,1037.25,1037.25,1037.25,1037.25,0,1
07/08/2004,23:38,1037.50,1037.50,1037.50,1037.50,160,0
07/08/2004,23:39,1037.50,1037.50,1037.50,1037.50,55,0
07/08/2004,23:41,1037.75,1037.75,1037.50,1037.50,101,1
07/08/2004,23:42,1037.75,1037.75,1037.75,1037.75,2,0
07/08/2004,23:43,1037.75,1037.75,1037.75,1037.75,25,0
07/08/2004,23:44,1038.00,1038.00,1038.00,1038.00,13,0
07/08/2004,23:46,1037.75,1037.75,1037.75,1037.75,0,5
07/08/2004,23:47,1038.00,1038.00,1038.00,1038.00,31,0
07/08/2004,23:48,1038.00,1038.00,1037.75,1037.75,39,2
07/08/2004,23:49,1038.00,1039.25,1038.00,1038.75,559,11
07/08/2004,23:50,1038.50,1038.50,1038.50,1038.50,0,14
07/08/2004,23:51,1038.75,1038.75,1038.50,1038.50,19,1
07/08/2004,23:52,1038.75,1038.75,1038.75,1038.75,5,0
07/08/2004,23:53,1038.75,1038.75,1038.50,1038.75,2,2
07/08/2004,23:55,1038.75,1038.75,1038.75,1038.75,4,0
07/08/2004,23:56,1039.00,1039.00,1038.75,1038.75,5,5
07/08/2004,23:57,1038.75,1038.75,1038.50,1038.50,0,6
07/09/2004,00:02,1038.50,1038.50,1038.50,1038.50,0,6
07/09/2004,00:03,1038.50,1038.50,1038.50,1038.50,0,5
07/09/2004,00:11,1038.50,1038.50,1038.50,1038.50,0,4
07/09/2004,00:12,1038.75,1038.75,1038.75,1038.75,12,0
07/09/2004,00:13,1038.75,1038.75,1038.75,1038.75,15,0
07/09/2004,00:17,1038.75,1038.75,1038.75,1038.75,1,0
07/09/2004,00:20,1038.75,1038.75,1038.75,1038.75,3,0
07/09/2004,00:21,1039.00,1039.00,1039.00,1039.00,21,0
07/09/2004,00:22,1039.00,1039.00,1039.00,1039.00,1,0
07/09/2004,00:23,1038.75,1038.75,1038.75,1038.75,0,20
07/09/2004,00:26,1038.75,1038.75,1038.75,1038.75,0,2
07/09/2004,00:27,1038.50,1038.50,1038.25,1038.25,0,83
07/09/2004,00:28,1038.50,1038.50,1038.50,1038.50,4,0
07/09/2004,00:29,1038.50,1038.50,1038.50,1038.50,1,0
07/09/2004,00:30,1038.50,1038.50,1038.50,1038.50,16,0
07/09/2004,00:31,1038.25,1038.25,1038.25,1038.25,0,11
07/09/2004,00:32,1038.00,1038.00,1038.00,1038.00,0,14
07/09/2004,00:42,1038.00,1038.00,1038.00,1038.00,0,36
07/09/2004,00:43,1038.00,1038.00,1037.75,1037.75,0,2
07/09/2004,00:44,1038.00,1038.00,1038.00,1038.00,2,0
07/09/2004,00:45,1038.00,1038.00,1038.00,1038.00,6,0
07/09/2004,00:46,1038.00,1038.00,1038.00,1038.00,3,0
07/09/2004,00:51,1038.25,1038.25,1038.25,1038.25,1,0
07/09/2004,00:52,1037.75,1037.75,1037.75,1037.75,0,3
07/09/2004,00:55,1037.75,1037.75,1037.75,1037.75,0,1
07/09/2004,00:58,1038.00,1038.00,1038.00,1038.00,4,0
07/09/2004,00:59,1038.00,1038.00,1038.00,1038.00,1,0
07/09/2004,01:00,1038.00,1038.00,1038.00,1038.00,1,0
07/09/2004,01:01,1037.75,1038.25,1037.75,1037.75,2,30
07/09/2004,01:02,1037.75,1037.75,1037.75,1037.75,0,23
07/09/2004,01:03,1037.75,1037.75,1037.75,1037.75,0,1
07/09/2004,01:04,1038.00,1038.00,1038.00,1038.00,24,0
07/09/2004,01:05,1038.25,1038.25,1038.25,1038.25,11,0
07/09/2004,01:06,1038.25,1038.25,1038.25,1038.25,16,0
07/09/2004,01:07,1038.25,1038.25,1038.00,1038.00,1,1
07/09/2004,01:08,1038.25,1038.25,1038.25,1038.25,25,0
07/09/2004,01:09,1038.25,1038.25,1038.25,1038.25,2,0
07/09/2004,01:11,1038.50,1038.50,1038.50,1038.50,15,0
07/09/2004,01:13,1038.50,1039.00,1038.50,1039.00,147,0
07/09/2004,01:14,1038.75,1039.00,1038.75,1039.00,10,1
07/09/2004,01:15,1039.00,1039.00,1039.00,1039.00,24,0
07/09/2004,01:16,1039.25,1039.25,1039.25,1039.25,2,0
07/09/2004,01:17,1039.25,1039.25,1039.00,1039.00,13,10
07/09/2004,01:19,1039.00,1039.00,1038.75,1038.75,0,16
07/09/2004,01:20,1039.00,1039.00,1039.00,1039.00,1,0
07/09/2004,01:22,1038.75,1038.75,1038.75,1038.75,0,20
07/09/2004,01:23,1038.75,1038.75,1038.75,1038.75,0,2
07/09/2004,01:24,1039.00,1039.00,1039.00,1039.00,10,0
07/09/2004,01:25,1039.00,1039.00,1039.00,1039.00,4,0
07/09/2004,01:26,1038.75,1038.75,1038.75,1038.75,0,2
07/09/2004,01:28,1038.75,1039.00,1038.75,1039.00,2,15
07/09/2004,01:29,1039.00,1039.00,1039.00,1039.00,2,0
07/09/2004,01:30,1038.75,1038.75,1038.75,1038.75,0,1
07/09/2004,01:31,1039.00,1039.00,1039.00,1039.00,5,0
07/09/2004,01:33,1039.00,1039.00,1039.00,1039.00,48,0
07/09/2004,01:35,1039.25,1039.25,1039.25,1039.25,11,0
07/09/2004,01:37,1039.00,1039.00,1039.00,1039.00,0,1
07/09/2004,01:38,1039.25,1039.25,1039.25,1039.25,2,0
07/09/2004,01:41,1039.00,1039.25,1039.00,1039.00,1,8
07/09/2004,01:42,1039.00,1039.00,1039.00,1039.00,0,1
07/09/2004,01:43,1039.00,1039.00,1039.00,1039.00,0,1
07/09/2004,01:46,1039.00,1039.00,1039.00,1039.00,0,46
07/09/2004,01:47,1039.25,1039.50,1039.00,1039.00,77,22
07/09/2004,01:48,1039.25,1039.25,1039.00,1039.00,1,2
07/09/2004,01:49,1039.25,1039.25,1039.25,1039.25,1,0
07/09/2004,01:51,1039.00,1039.00,1039.00,1039.00,0,1
07/09/2004,01:53,1039.00,1039.00,1039.00,1039.00,0,35
07/09/2004,01:54,1038.75,1038.75,1038.50,1038.75,29,24
07/09/2004,01:55,1038.75,1038.75,1038.75,1038.75,21,0
07/09/2004,01:56,1038.75,1038.75,1038.75,1038.75,1,0
07/09/2004,01:57,1038.75,1038.75,1038.75,1038.75,18,0
07/09/2004,01:58,1038.75,1038.75,1038.75,1038.75,16,0
07/09/2004,01:59,1038.50,1038.50,1038.25,1038.50,32,46
07/09/2004,02:00,1038.25,1038.50,1038.25,1038.50,41,5
07/09/2004,02:01,1038.25,1038.25,1038.25,1038.25,0,61
07/09/2004,02:02,1038.25,1038.50,1038.25,1038.50,1,58
07/09/2004,02:03,1038.25,1038.50,1038.25,1038.25,15,37
07/09/2004,02:04,1038.25,1038.25,1038.25,1038.25,0,48
07/09/2004,02:05,1038.25,1038.50,1038.25,1038.50,74,16
07/09/2004,02:06,1038.50,1038.50,1038.50,1038.50,10,0
07/09/2004,02:07,1038.50,1038.50,1038.50,1038.50,1,0
07/09/2004,02:08,1038.50,1038.50,1038.25,1038.25,6,27
07/09/2004,02:09,1038.25,1038.25,1038.25,1038.25,0,3
07/09/2004,02:10,1038.00,1038.00,1038.00,1038.00,0,60
07/09/2004,02:11,1038.00,1038.00,1037.50,1037.75,2,93
07/09/2004,02:12,1037.50,1037.50,1037.50,1037.50,0,4
07/09/2004,02:13,1037.50,1037.75,1037.50,1037.75,46,26
07/09/2004,02:14,1038.00,1038.00,1038.00,1038.00,36,0
07/09/2004,02:15,1038.00,1038.25,1038.00,1038.25,81,0
07/09/2004,02:16,1038.50,1038.50,1038.50,1038.50,54,0
07/09/2004,02:17,1038.50,1038.50,1038.50,1038.50,46,0
07/09/2004,02:18,1038.25,1038.25,1038.25,1038.25,0,16
07/09/2004,02:20,1038.25,1038.25,1038.25,1038.25,0,25
07/09/2004,02:21,1038.50,1038.50,1038.25,1038.25,2,26
07/09/2004,02:22,1038.25,1038.50,1038.25,1038.50,84,8
07/09/2004,02:23,1038.50,1038.75,1038.50,1038.75,71,0
07/09/2004,02:24,1038.50,1038.50,1038.50,1038.50,0,17
07/09/2004,02:25,1038.25,1038.50,1038.25,1038.50,11,2
07/09/2004,02:26,1038.50,1038.50,1038.50,1038.50,1,0
07/09/2004,02:28,1038.50,1038.50,1038.50,1038.50,17,0
07/09/2004,02:29,1038.25,1038.25,1038.25,1038.25,0,5
07/09/2004,02:30,1038.50,1038.50,1038.00,1038.00,2,32
07/09/2004,02:31,1038.25,1038.25,1038.25,1038.25,21,0
07/09/2004,02:32,1038.25,1038.75,1038.25,1038.75,19,0
07/09/2004,02:33,1038.75,1038.75,1038.50,1038.50,1,21
07/09/2004,02:34,1038.50,1038.50,1038.00,1038.00,0,36
07/09/2004,02:35,1038.00,1038.25,1038.00,1038.00,8,279
07/09/2004,02:36,1038.00,1038.25,1038.00,1038.00,27,48
07/09/2004,02:37,1038.25,1038.25,1038.00,1038.00,21,25
07/09/2004,02:38,1038.25,1038.50,1038.25,1038.50,28,0
07/09/2004,02:40,1038.25,1038.25,1038.00,1038.00,0,11
07/09/2004,02:42,1038.25,1038.25,1038.25,1038.25,2,0
07/09/2004,02:43,1038.25,1038.25,1038.25,1038.25,14,0
07/09/2004,02:44,1038.25,1038.25,1038.25,1038.25,6,0
07/09/2004,02:45,1038.25,1038.25,1038.25,1038.25,10,0
07/09/2004,02:46,1038.25,1038.25,1038.25,1038.25,16,0
07/09/2004,02:47,1038.25,1038.25,1038.25,1038.25,73,0
07/09/2004,02:48,1038.25,1038.25,1038.25,1038.25,88,0
07/09/2004,02:49,1038.50,1038.50,1038.50,1038.50,22,0
07/09/2004,02:50,1038.50,1038.50,1038.50,1038.50,45,0
07/09/2004,02:51,1038.50,1038.50,1038.50,1038.50,95,0
07/09/2004,02:52,1038.50,1038.50,1038.50,1038.50,11,0
07/09/2004,02:53,1038.50,1038.50,1038.50,1038.50,15,0
07/09/2004,02:54,1038.50,1038.50,1038.50,1038.50,3,0
07/09/2004,02:55,1038.50,1038.50,1038.50,1038.50,19,0
07/09/2004,02:56,1038.50,1038.50,1038.50,1038.50,37,0
07/09/2004,02:57,1038.25,1038.25,1037.75,1037.75,4,434
07/09/2004,02:58,1037.75,1037.75,1037.50,1037.75,3,90
07/09/2004,02:59,1037.75,1037.75,1037.50,1037.75,49,15
07/09/2004,03:00,1037.75,1037.75,1037.75,1037.75,72,0
07/09/2004,03:01,1037.75,1037.75,1037.75,1037.75,45,0
07/09/2004,03:02,1037.75,1038.00,1037.75,1038.00,107,0
07/09/2004,03:04,1038.00,1038.00,1038.00,1038.00,93,0
07/09/2004,03:05,1038.00,1038.25,1038.00,1038.25,64,0
07/09/2004,03:06,1038.25,1038.25,1038.25,1038.25,11,0
07/09/2004,03:09,1038.50,1038.50,1038.50,1038.50,38,0
07/09/2004,03:10,1038.50,1038.75,1038.50,1038.75,245,0
07/09/2004,03:11,1038.75,1039.00,1038.75,1038.75,133,3
07/09/2004,03:12,1039.00,1039.00,1038.50,1038.50,1,18
07/09/2004,03:13,1038.75,1038.75,1038.75,1038.75,13,0
07/09/2004,03:15,1038.75,1038.75,1038.75,1038.75,7,0
07/09/2004,03:16,1038.75,1038.75,1038.75,1038.75,9,0
07/09/2004,03:17,1038.75,1039.00,1038.50,1038.50,4,21
07/09/2004,03:18,1038.50,1038.50,1038.50,1038.50,0,1
07/09/2004,03:19,1038.75,1038.75,1038.75,1038.75,34,0
07/09/2004,03:20,1038.75,1038.75,1038.75,1038.75,15,0
07/09/2004,03:21,1038.50,1038.75,1038.50,1038.50,15,18
07/09/2004,03:22,1038.75,1038.75,1038.75,1038.75,3,0
07/09/2004,03:23,1038.75,1038.75,1038.75,1038.75,4,0
07/09/2004,03:26,1038.75,1038.75,1038.75,1038.75,6,0
07/09/2004,03:27,1038.75,1038.75,1038.75,1038.75,17,0
07/09/2004,03:28,1038.50,1038.50,1038.50,1038.50,0,12
07/09/2004,03:29,1038.50,1038.50,1038.50,1038.50,0,5
07/09/2004,03:31,1038.50,1038.50,1038.25,1038.25,0,24
07/09/2004,03:32,1038.25,1038.25,1038.25,1038.25,0,144
07/09/2004,03:34,1038.50,1038.50,1038.25,1038.25,15,2
07/09/2004,03:36,1038.25,1038.25,1038.25,1038.25,0,6
07/09/2004,03:37,1038.50,1038.50,1038.50,1038.50,45,0
07/09/2004,03:38,1038.50,1038.75,1038.50,1038.75,10,0
07/09/2004,03:39,1038.50,1038.50,1038.50,1038.50,0,17
07/09/2004,03:40,1038.50,1038.50,1038.50,1038.50,0,4
07/09/2004,03:41,1038.25,1038.25,1038.25,1038.25,0,1
07/09/2004,03:42,1038.50,1038.75,1038.50,1038.75,22,0
07/09/2004,03:46,1038.75,1038.75,1038.75,1038.75,15,0
07/09/2004,03:47,1038.75,1038.75,1038.75,1038.75,8,0
07/09/2004,03:48,1038.75,1038.75,1038.75,1038.75,10,0
07/09/2004,03:49,1038.75,1038.75,1038.75,1038.75,1,0
07/09/2004,03:50,1038.50,1038.50,1038.50,1038.50,0,45
07/09/2004,03:51,1038.50,1038.50,1038.50,1038.50,0,22
07/09/2004,03:53,1038.50,1038.50,1038.25,1038.50,1,33
07/09/2004,03:54,1038.50,1038.50,1038.25,1038.25,4,1
07/09/2004,03:55,1038.50,1038.50,1038.50,1038.50,8,0
07/09/2004,03:56,1038.50,1038.50,1037.75,1038.00,53,393
07/09/2004,03:57,1038.25,1038.25,1038.25,1038.25,44,0
07/09/2004,03:58,1038.25,1038.50,1038.25,1038.25,6,32
07/09/2004,03:59,1038.25,1038.25,1038.25,1038.25,0,5
07/09/2004,04:00,1038.00,1038.00,1038.00,1038.00,0,116
07/09/2004,04:01,1038.00,1038.00,1038.00,1038.00,0,6
07/09/2004,04:02,1038.00,1038.00,1038.00,1038.00,0,2
07/09/2004,04:03,1037.75,1038.00,1037.75,1037.75,51,16
07/09/2004,04:04,1037.75,1037.75,1037.75,1037.75,0,42
07/09/2004,04:05,1037.75,1038.00,1037.75,1037.75,1,4
07/09/2004,04:06,1037.75,1037.75,1037.75,1037.75,0,58
07/09/2004,04:07,1037.50,1037.50,1037.25,1037.50,34,200
07/09/2004,04:08,1037.25,1037.50,1037.25,1037.50,78,11
07/09/2004,04:09,1037.50,1037.50,1037.50,1037.50,11,0
07/09/2004,04:10,1037.50,1037.50,1037.50,1037.50,5,0
07/09/2004,04:11,1037.50,1037.75,1037.50,1037.75,27,0
07/09/2004,04:13,1037.50,1037.50,1037.50,1037.50,0,59
07/09/2004,04:14,1037.50,1037.50,1037.25,1037.25,0,5
07/09/2004,04:15,1037.50,1037.75,1037.50,1037.75,13,0
07/09/2004,04:16,1037.75,1037.75,1037.75,1037.75,179,0
07/09/2004,04:17,1037.75,1038.00,1037.75,1037.75,8,31
07/09/2004,04:18,1037.50,1037.75,1037.50,1037.50,20,93
07/09/2004,04:19,1037.50,1037.75,1037.50,1037.50,19,79
07/09/2004,04:20,1037.50,1037.75,1037.25,1037.25,8,122
07/09/2004,04:21,1037.25,1037.25,1037.25,1037.25,0,19
07/09/2004,04:22,1037.25,1037.50,1037.25,1037.25,1,20
07/09/2004,04:23,1037.00,1037.25,1036.75,1037.25,27,341
07/09/2004,04:24,1037.25,1037.50,1037.25,1037.25,29,4
07/09/2004,04:25,1037.25,1037.25,1037.25,1037.25,0,6
07/09/2004,04:26,1037.25,1037.25,1037.25,1037.25,0,5
07/09/2004,04:27,1037.25,1037.50,1037.25,1037.25,2,67
07/09/2004,04:30,1037.25,1037.50,1037.25,1037.50,1,2
07/09/2004,04:31,1037.50,1037.50,1037.50,1037.50,8,0
07/09/2004,04:32,1037.50,1037.75,1037.50,1037.50,42,5
07/09/2004,04:33,1037.50,1037.50,1037.50,1037.50,0,70
07/09/2004,04:34,1037.25,1037.25,1037.25,1037.25,0,56
07/09/2004,04:35,1037.25,1037.25,1037.25,1037.25,0,9
07/09/2004,04:36,1037.25,1037.25,1037.25,1037.25,0,4
07/09/2004,04:38,1037.25,1037.25,1037.25,1037.25,0,32
07/09/2004,04:40,1037.25,1037.25,1037.25,1037.25,0,33
07/09/2004,04:41,1037.25,1037.25,1037.25,1037.25,0,24
07/09/2004,04:42,1037.25,1037.25,1037.25,1037.25,0,6
07/09/2004,04:43,1037.25,1037.50,1037.25,1037.50,1,4
07/09/2004,04:44,1037.25,1037.25,1037.25,1037.25,0,3
07/09/2004,04:46,1037.25,1037.25,1037.25,1037.25,0,40
07/09/2004,04:47,1037.25,1037.25,1037.00,1037.00,0,22
07/09/2004,04:48,1037.25,1037.25,1037.25,1037.25,1,0
07/09/2004,04:49,1037.25,1037.25,1037.25,1037.25,23,0
07/09/2004,04:50,1037.25,1037.25,1037.25,1037.25,1,0
07/09/2004,04:51,1037.25,1037.25,1037.25,1037.25,3,0
07/09/2004,04:52,1037.25,1037.25,1037.25,1037.25,3,0
07/09/2004,04:53,1037.25,1037.25,1037.25,1037.25,10,0
07/09/2004,04:57,1037.50,1037.50,1037.50,1037.50,1,0
07/09/2004,05:00,1037.50,1037.50,1037.50,1037.50,2,0
07/09/2004,05:01,1037.50,1037.50,1037.50,1037.50,11,0
07/09/2004,05:03,1037.50,1037.50,1037.25,1037.25,4,5
07/09/2004,05:04,1037.50,1037.50,1037.50,1037.50,41,0
07/09/2004,05:05,1037.50,1037.50,1037.50,1037.50,1,0
07/09/2004,05:06,1037.25,1037.25,1037.25,1037.25,0,6
07/09/2004,05:08,1037.50,1037.50,1037.25,1037.25,1,53
07/09/2004,05:09,1037.25,1037.25,1037.25,1037.25,0,40
07/09/2004,05:10,1037.25,1037.25,1037.25,1037.25,0,2
07/09/2004,05:11,1037.25,1037.25,1037.25,1037.25,0,3
07/09/2004,05:13,1037.00,1037.00,1037.00,1037.00,0,1
07/09/2004,05:14,1037.25,1037.25,1037.00,1037.00,55,8
07/09/2004,05:15,1037.00,1037.00,1037.00,1037.00,0,4
07/09/2004,05:16,1037.25,1037.25,1037.25,1037.25,1,0
07/09/2004,05:19,1037.25,1037.25,1037.00,1037.25,23,2
07/09/2004,05:20,1037.25,1037.50,1037.25,1037.50,31,0
07/09/2004,05:21,1037.25,1037.25,1037.25,1037.25,0,18
07/09/2004,05:23,1037.25,1037.25,1037.00,1037.00,1,50
07/09/2004,05:24,1037.00,1037.25,1037.00,1037.25,26,13
07/09/2004,05:25,1037.25,1037.50,1037.25,1037.50,53,0
07/09/2004,05:26,1037.25,1037.50,1037.25,1037.25,4,88
07/09/2004,05:27,1037.25,1037.50,1037.25,1037.50,4,40
07/09/2004,05:28,1037.50,1038.25,1037.50,1037.75,437,57
07/09/2004,05:29,1038.00,1038.25,1037.50,1037.50,44,137
07/09/2004,05:30,1037.75,1037.75,1037.75,1037.75,30,0
07/09/2004,05:31,1037.50,1038.00,1037.50,1038.00,84,20
07/09/2004,05:32,1038.00,1038.25,1038.00,1038.00,140,14
07/09/2004,05:33,1038.25,1038.25,1038.00,1038.25,85,10
07/09/2004,05:34,1038.50,1039.25,1038.50,1039.25,479,61
07/09/2004,05:35,1039.25,1039.25,1039.00,1039.00,15,58
07/09/2004,05:36,1039.25,1039.50,1039.25,1039.50,193,3
07/09/2004,05:37,1039.50,1039.50,1039.25,1039.25,1,37
07/09/2004,05:38,1039.25,1039.50,1039.25,1039.50,152,1
07/09/2004,05:39,1039.50,1039.75,1039.50,1039.75,110,18
07/09/2004,05:40,1039.75,1040.75,1039.75,1040.25,754,55
07/09/2004,05:41,1040.25,1040.25,1039.75,1040.00,40,180
07/09/2004,05:42,1039.75,1040.00,1039.75,1040.00,17,86
07/09/2004,05:43,1040.00,1040.25,1039.75,1040.25,62,6
07/09/2004,05:44,1040.25,1040.50,1040.00,1040.50,269,1
07/09/2004,05:45,1040.25,1040.75,1040.25,1040.50,42,23
07/09/2004,05:46,1040.50,1040.75,1040.25,1040.50,3,61
07/09/2004,05:47,1040.50,1040.50,1040.25,1040.50,17,12
07/09/2004,05:48,1040.50,1041.00,1040.50,1041.00,122,0
07/09/2004,05:49,1041.00,1041.00,1040.75,1040.75,79,19
07/09/2004,05:50,1040.75,1041.00,1040.75,1040.75,50,4
07/09/2004,05:51,1041.00,1041.25,1041.00,1041.00,61,28
07/09/2004,05:52,1041.00,1041.25,1040.75,1041.25,45,35
07/09/2004,05:53,1041.00,1041.00,1041.00,1041.00,0,24
07/09/2004,05:54,1041.00,1041.00,1041.00,1041.00,0,76
07/09/2004,05:55,1040.75,1040.75,1040.75,1040.75,0,183
07/09/2004,05:56,1040.75,1040.75,1040.25,1040.50,88,177
07/09/2004,05:57,1040.25,1040.50,1040.25,1040.25,120,129
07/09/2004,05:58,1040.25,1040.25,1040.25,1040.25,0,43
07/09/2004,05:59,1040.25,1040.50,1040.25,1040.50,4,15
07/09/2004,06:00,1040.25,1040.25,1040.25,1040.25,0,4
07/09/2004,06:01,1040.25,1040.75,1040.25,1040.50,153,19
07/09/2004,06:02,1040.50,1040.50,1040.00,1040.25,38,116
07/09/2004,06:03,1040.00,1040.00,1040.00,1040.00,0,3
07/09/2004,06:04,1040.00,1040.00,1040.00,1040.00,0,6
07/09/2004,06:05,1040.00,1040.00,1039.75,1039.75,0,108
07/09/2004,06:06,1039.50,1040.00,1039.50,1039.75,37,46
07/09/2004,06:07,1040.00,1040.25,1040.00,1040.00,58,31
07/09/2004,06:08,1040.00,1040.00,1040.00,1040.00,0,59
07/09/2004,06:09,1040.00,1040.00,1040.00,1040.00,0,18
07/09/2004,06:10,1039.75,1039.75,1039.75,1039.75,0,1
07/09/2004,06:11,1040.00,1040.00,1040.00,1040.00,6,0
07/09/2004,06:12,1040.25,1040.25,1040.25,1040.25,26,0
07/09/2004,06:13,1040.00,1040.00,1039.75,1040.00,12,45
07/09/2004,06:15,1040.00,1040.00,1040.00,1040.00,3,0
07/09/2004,06:16,1040.25,1040.25,1040.25,1040.25,1,0
07/09/2004,06:17,1040.00,1040.00,1040.00,1040.00,0,2
07/09/2004,06:18,1040.00,1040.00,1040.00,1040.00,0,2
07/09/2004,06:19,1040.00,1040.25,1040.00,1040.25,98,1
07/09/2004,06:20,1040.25,1040.25,1040.25,1040.25,30,0
07/09/2004,06:21,1040.25,1040.25,1040.25,1040.25,5,0
07/09/2004,06:22,1040.50,1040.75,1040.50,1040.50,179,17
07/09/2004,06:23,1040.75,1040.75,1040.75,1040.75,146,0
07/09/2004,06:24,1040.75,1040.75,1040.75,1040.75,4,0
07/09/2004,06:25,1040.75,1040.75,1040.75,1040.75,8,0
07/09/2004,06:26,1040.50,1040.50,1040.25,1040.50,6,140
07/09/2004,06:27,1040.50,1040.50,1040.25,1040.50,23,1
07/09/2004,06:28,1040.50,1040.50,1040.25,1040.25,10,2
07/09/2004,06:29,1040.25,1040.25,1040.25,1040.25,0,2
07/09/2004,06:30,1040.25,1040.50,1040.25,1040.50,49,2
07/09/2004,06:31,1040.50,1040.50,1040.25,1040.25,5,109
07/09/2004,06:32,1040.25,1040.25,1040.25,1040.25,0,20
07/09/2004,06:33,1040.25,1040.50,1040.25,1040.50,4,1
07/09/2004,06:34,1040.25,1040.25,1040.25,1040.25,0,1
07/09/2004,06:37,1040.50,1040.50,1040.25,1040.25,5,25
07/09/2004,06:38,1040.25,1040.25,1040.25,1040.25,0,1
07/09/2004,06:39,1040.25,1040.25,1040.25,1040.25,0,2
07/09/2004,06:40,1040.50,1040.50,1040.50,1040.50,10,0
07/09/2004,06:41,1040.25,1040.50,1040.25,1040.50,4,21
07/09/2004,06:42,1040.25,1040.25,1040.25,1040.25,0,4
07/09/2004,06:43,1040.25,1040.50,1040.25,1040.25,2,212
07/09/2004,06:44,1040.25,1040.50,1040.25,1040.50,2,2
07/09/2004,06:45,1040.25,1040.50,1040.25,1040.50,3,3
07/09/2004,06:46,1040.25,1040.50,1040.25,1040.50,20,5
07/09/2004,06:47,1040.25,1040.25,1040.25,1040.25,0,32
07/09/2004,06:48,1040.25,1040.25,1040.00,1040.00,0,2
07/09/2004,06:49,1040.00,1040.00,1040.00,1040.00,0,7
07/09/2004,06:50,1040.25,1040.25,1040.25,1040.25,1,0
07/09/2004,06:51,1040.00,1040.00,1040.00,1040.00,0,133
07/09/2004,06:52,1040.00,1040.00,1039.75,1040.00,53,35
07/09/2004,06:53,1040.00,1040.25,1040.00,1040.25,14,0
07/09/2004,06:54,1040.00,1040.00,1040.00,1040.00,0,11
07/09/2004,06:55,1040.00,1040.25,1040.00,1040.00,1,6
07/09/2004,06:56,1040.00,1040.00,1039.75,1040.00,5,36
07/09/2004,06:57,1040.00,1040.00,1040.00,1040.00,10,0
07/09/2004,06:58,1040.00,1040.00,1040.00,1040.00,8,0
07/09/2004,06:59,1040.00,1040.00,1040.00,1040.00,35,0
07/09/2004,07:00,1040.00,1040.00,1040.00,1040.00,1,0
07/09/2004,07:01,1040.25,1040.25,1039.75,1039.75,1,141
07/09/2004,07:02,1039.75,1039.75,1039.75,1039.75,0,193
07/09/2004,07:03,1039.75,1039.75,1039.75,1039.75,0,94
07/09/2004,07:04,1039.50,1039.75,1039.50,1039.75,2,3
07/09/2004,07:05,1039.50,1039.50,1039.25,1039.50,10,499
07/09/2004,07:06,1039.50,1039.50,1039.25,1039.25,82,169
07/09/2004,07:07,1039.25,1039.50,1039.25,1039.50,7,3
07/09/2004,07:08,1039.50,1039.50,1039.50,1039.50,3,0
07/09/2004,07:09,1039.50,1039.50,1039.25,1039.25,2,4
07/09/2004,07:10,1039.50,1039.50,1039.50,1039.50,174,0
07/09/2004,07:11,1039.50,1039.50,1039.25,1039.50,20,26
07/09/2004,07:12,1039.50,1039.50,1039.25,1039.25,10,58
07/09/2004,07:13,1039.25,1039.50,1039.25,1039.25,5,197
07/09/2004,07:14,1039.25,1039.25,1039.25,1039.25,0,2
07/09/2004,07:15,1039.00,1039.00,1039.00,1039.00,0,7
07/09/2004,07:16,1039.00,1039.25,1039.00,1039.25,56,80
07/09/2004,07:17,1039.00,1039.00,1039.00,1039.00,0,2
07/09/2004,07:18,1039.25,1039.50,1039.00,1039.25,32,9
07/09/2004,07:19,1039.25,1039.50,1039.25,1039.25,4,11
07/09/2004,07:20,1039.50,1039.75,1039.50,1039.50,139,14
07/09/2004,07:21,1039.50,1039.50,1039.50,1039.50,0,93
07/09/2004,07:22,1039.50,1039.75,1039.50,1039.75,2,1
07/09/2004,07:23,1039.75,1039.75,1039.50,1039.75,52,1
07/09/2004,07:24,1039.75,1039.75,1039.50,1039.50,2,1
07/09/2004,07:25,1039.75,1039.75,1039.75,1039.75,4,0
07/09/2004,07:26,1039.50,1039.50,1039.50,1039.50,0,5
07/09/2004,07:27,1039.50,1039.50,1039.50,1039.50,0,5
07/09/2004,07:28,1039.50,1039.75,1039.50,1039.75,3,5
07/09/2004,07:29,1039.50,1039.75,1039.50,1039.75,243,81
07/09/2004,07:30,1039.75,1040.00,1039.75,1039.75,102,102
07/09/2004,07:31,1039.75,1039.75,1039.25,1039.50,27,216
07/09/2004,07:32,1039.50,1039.50,1039.50,1039.50,47,0
07/09/2004,07:33,1039.75,1039.75,1039.75,1039.75,1,0
07/09/2004,07:34,1039.75,1040.00,1039.75,1039.75,85,14
07/09/2004,07:35,1039.75,1040.00,1039.75,1039.75,4,66
07/09/2004,07:36,1039.75,1039.75,1039.75,1039.75,0,131
07/09/2004,07:37,1039.75,1039.75,1039.50,1039.75,214,65
07/09/2004,07:38,1039.75,1039.75,1039.50,1039.50,34,105
07/09/2004,07:39,1039.50,1039.50,1039.25,1039.50,1,73
07/09/2004,07:40,1039.50,1039.50,1039.00,1039.50,55,122
07/09/2004,07:41,1039.25,1039.25,1039.25,1039.25,0,6
07/09/2004,07:42,1039.25,1039.25,1039.25,1039.25,0,16
07/09/2004,07:44,1039.25,1039.25,1039.25,1039.25,0,1
07/09/2004,07:45,1039.25,1039.25,1039.25,1039.25,0,4
07/09/2004,07:46,1039.25,1039.25,1039.25,1039.25,0,207
07/09/2004,07:47,1039.25,1039.50,1039.25,1039.50,326,75
07/09/2004,07:48,1039.25,1039.25,1039.25,1039.25,0,15
07/09/2004,07:49,1039.50,1039.50,1039.50,1039.50,146,0
07/09/2004,07:50,1039.75,1039.75,1039.50,1039.75,6,1
07/09/2004,07:51,1039.50,1039.50,1039.50,1039.50,0,3
07/09/2004,07:52,1039.75,1039.75,1039.50,1039.50,2,1
07/09/2004,07:53,1039.75,1040.00,1039.75,1040.00,461,0
07/09/2004,07:54,1039.75,1040.00,1039.75,1039.75,14,7
07/09/2004,07:55,1040.00,1040.00,1039.75,1039.75,3,6
07/09/2004,07:56,1040.00,1040.00,1039.75,1039.75,20,10
07/09/2004,07:57,1040.00,1040.00,1039.50,1039.50,13,209
07/09/2004,07:58,1039.50,1039.75,1039.50,1039.50,1,16
07/09/2004,07:59,1039.50,1039.50,1039.50,1039.50,0,16
07/09/2004,08:00,1039.75,1039.75,1039.75,1039.75,17,0
07/09/2004,08:01,1039.75,1039.75,1039.75,1039.75,5,0
07/09/2004,08:02,1039.50,1039.75,1039.50,1039.50,2,11
07/09/2004,08:03,1039.50,1039.75,1039.50,1039.75,10,1
07/09/2004,08:04,1039.75,1039.75,1039.75,1039.75,15,0
07/09/2004,08:05,1039.75,1039.75,1039.50,1039.50,37,209
07/09/2004,08:06,1039.50,1039.50,1039.25,1039.50,11,41
07/09/2004,08:07,1039.50,1039.50,1039.25,1039.50,272,60
07/09/2004,08:08,1039.50,1039.50,1039.00,1039.50,124,83
07/09/2004,08:09,1039.50,1039.50,1039.25,1039.50,122,11
07/09/2004,08:10,1039.75,1039.75,1039.50,1039.50,4,55
07/09/2004,08:11,1039.50,1039.50,1039.50,1039.50,0,55
07/09/2004,08:12,1039.75,1039.75,1039.50,1039.50,1,61
07/09/2004,08:13,1039.50,1039.50,1039.50,1039.50,0,2
07/09/2004,08:14,1039.75,1039.75,1039.50,1039.50,2,1
07/09/2004,08:15,1039.50,1039.75,1039.50,1039.50,14,2
07/09/2004,08:16,1039.75,1039.75,1039.25,1039.50,2,245
07/09/2004,08:17,1039.50,1039.50,1039.25,1039.50,236,1
07/09/2004,08:18,1039.50,1039.50,1039.50,1039.50,43,0
07/09/2004,08:19,1039.50,1039.50,1039.25,1039.50,29,15
07/09/2004,08:20,1039.25,1039.50,1039.25,1039.25,9,27
07/09/2004,08:21,1039.25,1039.25,1039.25,1039.25,0,5
07/09/2004,08:22,1039.25,1039.50,1039.25,1039.50,1,137
07/09/2004,08:23,1039.50,1039.50,1039.25,1039.25,5,17
07/09/2004,08:24,1039.50,1039.50,1039.25,1039.50,26,8
07/09/2004,08:25,1039.25,1039.50,1039.25,1039.25,7,2
07/09/2004,08:26,1039.25,1039.25,1039.25,1039.25,0,10
07/09/2004,08:27,1039.25,1039.50,1039.25,1039.25,4,53
07/09/2004,08:28,1039.25,1039.50,1039.00,1039.25,67,81
07/09/2004,08:29,1039.50,1039.50,1039.00,1039.25,122,161
07/09/2004,08:30,1039.25,1039.25,1038.50,1038.75,320,1184
07/09/2004,08:31,1038.75,1039.00,1038.50,1038.75,417,2333
07/09/2004,08:32,1038.75,1038.75,1038.25,1038.75,1396,1642
07/09/2004,08:33,1038.50,1039.25,1038.50,1039.00,1852,1303
07/09/2004,08:34,1038.75,1039.75,1038.75,1039.75,2876,656
07/09/2004,08:35,1039.75,1040.50,1039.75,1040.25,2329,1215
07/09/2004,08:36,1040.25,1040.50,1040.00,1040.00,1468,1593
07/09/2004,08:37,1040.25,1041.25,1040.00,1041.00,4336,2450
07/09/2004,08:38,1041.00,1041.25,1040.25,1040.50,977,3628
07/09/2004,08:39,1040.50,1040.75,1040.25,1040.75,625,787
07/09/2004,08:40,1040.75,1040.75,1040.00,1040.25,1160,1258
07/09/2004,08:41,1040.25,1040.25,1039.75,1040.25,1143,768
07/09/2004,08:42,1040.25,1040.25,1039.75,1040.00,458,1592
07/09/2004,08:43,1040.00,1040.50,1040.00,1040.25,984,608
07/09/2004,08:44,1040.50,1040.50,1039.75,1040.00,492,1403
07/09/2004,08:45,1039.75,1040.00,1039.50,1039.50,642,962
07/09/2004,08:46,1039.75,1040.00,1039.25,1039.50,733,1048
07/09/2004,08:47,1039.25,1039.75,1039.00,1039.50,881,909
07/09/2004,08:48,1039.50,1040.00,1039.25,1040.00,2024,507
07/09/2004,08:49,1040.00,1040.75,1039.75,1040.25,1184,1718
07/09/2004,08:50,1040.25,1040.25,1040.00,1040.25,378,131
07/09/2004,08:51,1040.00,1040.25,1040.00,1040.00,576,420
07/09/2004,08:52,1040.25,1040.75,1040.00,1040.75,1865,465
07/09/2004,08:53,1041.00,1041.00,1040.50,1040.50,531,306
07/09/2004,08:54,1040.50,1040.50,1039.75,1040.00,417,1866
07/09/2004,08:55,1040.00,1040.25,1039.75,1040.00,407,442
07/09/2004,08:56,1040.00,1040.25,1039.75,1040.25,482,565
07/09/2004,08:57,1040.25,1040.25,1039.50,1039.75,1477,1814
07/09/2004,08:58,1039.75,1040.00,1039.25,1039.25,309,2400
07/09/2004,08:59,1039.25,1039.25,1038.75,1039.00,854,2229
07/09/2004,09:00,1039.00,1039.25,1038.75,1039.00,713,1190
07/09/2004,09:01,1039.00,1039.00,1038.00,1038.50,1150,1739
07/09/2004,09:02,1038.75,1039.25,1038.50,1039.00,1113,408
07/09/2004,09:03,1039.00,1039.25,1038.00,1038.50,1006,2894
07/09/2004,09:04,1038.25,1039.25,1038.25,1038.50,1731,1480
07/09/2004,09:05,1038.25,1038.50,1038.25,1038.50,403,563
07/09/2004,09:06,1038.50,1039.00,1038.25,1038.75,633,237
07/09/2004,09:07,1038.75,1038.75,1037.75,1038.25,276,4192
07/09/2004,09:08,1038.00,1038.50,1038.00,1038.50,1054,272
07/09/2004,09:09,1038.25,1039.25,1038.25,1039.25,2195,351
07/09/2004,09:10,1039.00,1039.25,1038.75,1039.00,408,522
07/09/2004,09:11,1039.25,1039.50,1039.00,1039.25,1453,388
07/09/2004,09:12,1039.25,1039.25,1038.75,1039.00,403,324
07/09/2004,09:13,1039.00,1040.25,1038.75,1040.25,3073,931
07/09/2004,09:14,1040.25,1040.50,1039.75,1040.25,1900,1402
07/09/2004,09:15,1040.00,1040.25,1039.75,1039.75,529,831
07/09/2004,09:16,1039.75,1040.00,1039.50,1039.50,468,911
07/09/2004,09:17,1039.50,1039.75,1039.25,1039.50,711,517
07/09/2004,09:18,1039.50,1039.75,1038.50,1038.50,377,3071
07/09/2004,09:19,1038.50,1038.75,1038.00,1038.50,1420,2379
07/09/2004,09:20,1038.50,1039.00,1038.25,1039.00,1999,461
07/09/2004,09:21,1039.00,1039.25,1038.75,1039.00,966,265
07/09/2004,09:22,1039.25,1039.75,1039.25,1039.50,1707,805
07/09/2004,09:23,1039.50,1040.00,1039.25,1039.75,522,544
07/09/2004,09:24,1039.75,1040.25,1039.00,1040.00,1565,1624
07/09/2004,09:25,1040.00,1040.00,1039.50,1039.50,1517,2109
07/09/2004,09:26,1039.75,1039.75,1039.00,1039.25,463,910
07/09/2004,09:27,1039.25,1039.50,1039.25,1039.50,524,424
07/09/2004,09:28,1039.50,1039.75,1039.00,1039.00,203,525
07/09/2004,09:29,1039.00,1039.25,1037.75,1038.50,2637,3550
07/09/2004,09:30,1038.50,1039.00,1038.25,1038.75,1712,1724
07/09/2004,09:31,1038.75,1039.25,1038.75,1039.00,852,364
07/09/2004,09:32,1039.00,1039.00,1037.75,1038.00,976,1872
07/09/2004,09:33,1038.25,1038.25,1037.75,1038.25,871,728
07/09/2004,09:34,1038.25,1039.00,1038.25,1039.00,1302,1454
07/09/2004,09:35,1038.75,1039.25,1038.75,1038.75,471,543
07/09/2004,09:36,1038.75,1039.00,1038.50,1038.75,354,175
07/09/2004,09:37,1038.75,1038.75,1038.25,1038.50,851,546
07/09/2004,09:38,1038.50,1038.50,1038.00,1038.25,710,1356
07/09/2004,09:39,1038.50,1038.75,1038.25,1038.75,750,322
07/09/2004,09:40,1038.50,1038.75,1038.25,1038.75,230,562
07/09/2004,09:41,1038.75,1038.75,1038.00,1038.25,1659,573
07/09/2004,09:42,1038.25,1039.00,1038.00,1038.50,572,407
07/09/2004,09:43,1038.75,1039.00,1038.25,1038.75,420,579
07/09/2004,09:44,1038.50,1038.75,1038.25,1038.75,420,227
07/09/2004,09:45,1038.75,1038.75,1037.50,1037.75,946,2317
07/09/2004,09:46,1037.75,1038.00,1036.75,1037.25,1355,2480
07/09/2004,09:47,1037.25,1037.50,1037.00,1037.25,2096,2680
07/09/2004,09:48,1037.25,1037.50,1037.25,1037.50,236,516
07/09/2004,09:49,1037.50,1037.50,1036.75,1037.25,1136,1300
07/09/2004,09:50,1037.25,1037.50,1037.00,1037.50,768,573
07/09/2004,09:51,1037.50,1038.00,1037.25,1037.75,1710,1382
07/09/2004,09:52,1037.75,1038.25,1037.50,1038.25,1434,237
07/09/2004,09:53,1038.25,1038.25,1037.50,1038.00,756,799
07/09/2004,09:54,1038.00,1038.00,1037.50,1038.00,227,190
07/09/2004,09:55,1037.75,1038.75,1037.75,1038.50,1187,78
07/09/2004,09:56,1038.50,1038.75,1038.25,1038.25,1343,550
07/09/2004,09:57,1038.25,1038.75,1038.25,1038.50,529,246
07/09/2004,09:58,1038.75,1038.75,1038.25,1038.25,582,571
07/09/2004,09:59,1038.25,1038.25,1037.75,1038.00,132,290
07/09/2004,10:00,1038.00,1038.50,1037.25,1037.50,489,1837
07/09/2004,10:01,1037.25,1038.00,1037.25,1037.75,521,507
07/09/2004,10:02,1037.75,1038.00,1037.50,1037.50,283,1180
07/09/2004,10:03,1037.75,1037.75,1037.50,1037.75,77,146
07/09/2004,10:04,1037.75,1038.75,1037.25,1038.50,2350,630
07/09/2004,10:05,1038.75,1038.75,1038.25,1038.50,1170,585
07/09/2004,10:06,1038.50,1039.00,1038.25,1038.75,1817,435
07/09/2004,10:07,1038.75,1038.75,1038.50,1038.50,322,349
07/09/2004,10:08,1038.75,1039.00,1038.50,1038.75,520,99
07/09/2004,10:09,1038.75,1038.75,1038.50,1038.75,45,200
07/09/2004,10:10,1038.75,1038.75,1038.00,1038.25,665,1062
07/09/2004,10:11,1038.50,1038.75,1038.25,1038.75,344,68
07/09/2004,10:12,1038.75,1039.00,1038.50,1039.00,536,216
07/09/2004,10:13,1038.75,1039.00,1038.75,1039.00,722,148
07/09/2004,10:14,1038.75,1038.75,1038.25,1038.50,470,676
07/09/2004,10:15,1038.25,1038.50,1038.25,1038.50,244,42
07/09/2004,10:16,1038.50,1038.75,1038.50,1038.75,101,48
07/09/2004,10:17,1038.75,1039.00,1038.50,1038.75,648,258
07/09/2004,10:18,1038.50,1038.75,1038.50,1038.50,16,213
07/09/2004,10:19,1038.25,1038.50,1038.25,1038.50,135,155
07/09/2004,10:20,1038.50,1038.75,1038.25,1038.75,114,401
07/09/2004,10:21,1038.50,1039.00,1038.50,1038.50,580,206
07/09/2004,10:22,1038.75,1039.00,1038.50,1038.75,394,24
07/09/2004,10:23,1038.75,1039.00,1038.50,1038.50,45,136
07/09/2004,10:24,1038.50,1038.75,1038.50,1038.75,36,59
07/09/2004,10:25,1038.50,1038.75,1038.50,1038.50,5,55
07/09/2004,10:26,1038.50,1038.50,1038.25,1038.25,53,230
07/09/2004,10:27,1038.25,1038.50,1038.25,1038.50,223,87
07/09/2004,10:28,1038.50,1039.00,1038.50,1038.75,233,23
07/09/2004,10:29,1038.75,1039.50,1038.75,1039.25,1500,88
07/09/2004,10:30,1039.25,1039.75,1039.00,1039.75,1059,312
07/09/2004,10:31,1039.50,1040.00,1039.50,1039.75,1323,432
07/09/2004,10:32,1039.75,1039.75,1039.50,1039.75,482,432
07/09/2004,10:33,1039.75,1039.75,1039.25,1039.75,465,543
07/09/2004,10:34,1040.00,1040.00,1039.25,1039.50,104,333
07/09/2004,10:35,1039.25,1039.50,1039.25,1039.25,76,16
07/09/2004,10:36,1039.25,1039.50,1039.00,1039.25,84,423
07/09/2004,10:37,1039.25,1039.25,1039.00,1039.00,160,31
07/09/2004,10:38,1039.00,1039.25,1039.00,1039.25,212,39
07/09/2004,10:39,1039.25,1039.50,1039.00,1039.25,60,45
07/09/2004,10:40,1039.25,1039.75,1039.00,1039.50,727,80
07/09/2004,10:41,1039.75,1039.75,1039.50,1039.50,8,415
07/09/2004,10:42,1039.25,1039.25,1038.25,1039.25,865,1270
07/09/2004,10:43,1039.25,1039.50,1039.00,1039.25,765,139
07/09/2004,10:44,1039.25,1039.25,1039.00,1039.25,183,15
07/09/2004,10:45,1039.25,1039.50,1039.00,1039.25,291,31
07/09/2004,10:46,1039.50,1039.50,1039.25,1039.25,22,33
07/09/2004,10:47,1039.25,1039.50,1039.00,1039.00,18,457
07/09/2004,10:48,1039.00,1039.00,1038.50,1038.50,89,313
07/09/2004,10:49,1038.50,1040.00,1038.50,1039.75,2993,1382
07/09/2004,10:50,1039.75,1040.00,1039.25,1039.75,657,564
07/09/2004,10:51,1039.50,1039.50,1039.00,1039.00,435,1789
07/09/2004,10:52,1039.25,1039.25,1036.75,1037.50,1721,6330
07/09/2004,10:53,1037.50,1038.25,1037.25,1037.25,840,797
07/09/2004,10:54,1037.25,1038.00,1037.00,1038.00,878,272
07/09/2004,10:55,1038.25,1038.75,1038.00,1038.25,627,278
07/09/2004,10:56,1038.25,1038.25,1038.00,1038.00,505,195
07/09/2004,10:57,1038.00,1038.25,1038.00,1038.25,20,45
07/09/2004,10:58,1038.00,1038.25,1037.75,1038.00,431,505
07/09/2004,10:59,1038.00,1039.00,1038.00,1038.75,1150,163
07/09/2004,11:00,1038.75,1038.75,1038.50,1038.75,50,156
07/09/2004,11:01,1038.50,1038.75,1038.25,1038.50,301,177
07/09/2004,11:02,1038.50,1038.75,1038.25,1038.50,21,342
07/09/2004,11:03,1038.50,1038.50,1038.25,1038.25,2,306
07/09/2004,11:04,1038.25,1038.50,1037.75,1038.00,22,437
07/09/2004,11:05,1037.75,1038.25,1037.75,1037.75,424,747
07/09/2004,11:06,1037.75,1038.25,1037.75,1037.75,401,651
07/09/2004,11:07,1037.75,1038.00,1037.25,1038.00,612,585
07/09/2004,11:08,1038.00,1038.00,1037.00,1037.00,95,1467
07/09/2004,11:09,1037.00,1037.50,1036.50,1036.75,574,1831
07/09/2004,11:10,1037.00,1037.00,1036.50,1037.00,624,889
07/09/2004,11:11,1037.00,1037.75,1036.75,1037.50,947,457
07/09/2004,11:12,1037.50,1038.00,1037.50,1038.00,1144,405
07/09/2004,11:13,1038.00,1038.00,1037.50,1037.50,81,388
07/09/2004,11:14,1037.50,1037.75,1037.50,1037.50,1,111
07/09/2004,11:15,1037.50,1037.75,1037.25,1037.50,90,112
07/09/2004,11:16,1037.50,1037.75,1037.25,1037.25,15,172
07/09/2004,11:17,1037.50,1037.75,1037.25,1037.50,196,45
07/09/2004,11:18,1037.50,1037.50,1036.50,1037.00,363,827
07/09/2004,11:19,1037.00,1037.50,1037.00,1037.50,540,151
07/09/2004,11:20,1037.25,1037.25,1037.25,1037.25,0,508
07/09/2004,11:21,1037.25,1037.50,1037.25,1037.50,23,88
07/09/2004,11:22,1037.25,1037.50,1037.25,1037.50,379,16
07/09/2004,11:23,1037.25,1037.50,1037.25,1037.25,14,16
07/09/2004,11:24,1037.25,1037.25,1037.00,1037.00,13,820
07/09/2004,11:25,1037.00,1037.25,1037.00,1037.25,19,66
07/09/2004,11:26,1037.00,1037.25,1036.75,1036.75,120,851
07/09/2004,11:27,1036.75,1037.25,1036.75,1036.75,665,217
07/09/2004,11:28,1036.75,1037.00,1036.75,1037.00,26,16
07/09/2004,11:29,1036.75,1037.25,1036.50,1037.00,545,795
07/09/2004,11:30,1037.25,1037.25,1036.50,1036.75,201,333
07/09/2004,11:31,1037.00,1037.25,1037.00,1037.25,271,287
07/09/2004,11:32,1037.25,1037.25,1037.00,1037.00,4,163
07/09/2004,11:33,1037.00,1037.00,1036.75,1036.75,49,508
07/09/2004,11:34,1036.75,1037.00,1036.50,1036.75,67,557
07/09/2004,11:35,1036.75,1037.00,1036.50,1037.00,523,196
07/09/2004,11:36,1037.00,1037.50,1036.75,1037.25,719,58
07/09/2004,11:37,1037.25,1037.50,1036.75,1036.75,257,448
07/09/2004,11:38,1036.75,1036.75,1035.75,1036.25,627,3486
07/09/2004,11:39,1036.25,1036.50,1036.00,1036.25,618,170
07/09/2004,11:40,1036.25,1036.75,1036.25,1036.50,358,193
07/09/2004,11:41,1036.75,1037.00,1036.75,1037.00,741,301
07/09/2004,11:42,1037.00,1037.25,1036.75,1037.25,317,240
07/09/2004,11:43,1037.00,1037.50,1037.00,1037.50,731,57
07/09/2004,11:44,1037.50,1037.50,1037.25,1037.50,361,24
07/09/2004,11:45,1037.50,1037.75,1037.50,1037.50,299,276
07/09/2004,11:46,1037.75,1037.75,1037.25,1037.75,454,455
07/09/2004,11:47,1037.75,1037.75,1037.50,1037.75,565,13
07/09/2004,11:48,1037.75,1037.75,1037.25,1037.25,279,355
07/09/2004,11:49,1037.50,1037.75,1037.25,1037.75,211,98
07/09/2004,11:50,1037.75,1038.00,1037.50,1037.75,388,489
07/09/2004,11:51,1037.75,1037.75,1037.25,1037.50,79,303
07/09/2004,11:52,1037.25,1037.75,1037.25,1037.75,122,38
07/09/2004,11:53,1037.50,1037.75,1037.50,1037.50,605,12
07/09/2004,11:54,1037.75,1038.00,1037.50,1037.50,359,144
07/09/2004,11:55,1037.75,1038.00,1037.50,1037.75,245,23
07/09/2004,11:56,1038.00,1038.00,1037.75,1038.00,396,26
07/09/2004,11:57,1038.00,1038.25,1038.00,1038.25,534,303
07/09/2004,11:58,1038.25,1038.50,1038.00,1038.00,464,436
07/09/2004,11:59,1038.25,1038.25,1037.75,1037.75,38,423
07/09/2004,12:00,1037.75,1037.75,1037.50,1037.50,369,155
07/09/2004,12:01,1037.50,1038.00,1037.50,1037.75,89,141
07/09/2004,12:02,1037.75,1037.75,1037.50,1037.50,10,46
07/09/2004,12:03,1037.50,1037.75,1037.25,1037.50,336,241
07/09/2004,12:04,1037.50,1037.50,1037.25,1037.25,44,69
07/09/2004,12:05,1037.50,1037.50,1037.25,1037.25,12,138
07/09/2004,12:06,1037.25,1037.50,1037.25,1037.50,247,25
07/09/2004,12:07,1037.50,1037.75,1037.25,1037.25,44,91
07/09/2004,12:08,1037.50,1037.75,1037.50,1037.50,175,29
07/09/2004,12:09,1037.50,1038.00,1037.50,1038.00,1053,36
07/09/2004,12:10,1038.00,1038.50,1038.00,1038.50,1383,22
07/09/2004,12:11,1038.50,1039.00,1038.50,1038.75,1358,558
07/09/2004,12:12,1038.75,1038.75,1038.25,1038.75,978,202
07/09/2004,12:13,1038.75,1039.00,1038.50,1038.75,274,42
07/09/2004,12:14,1039.00,1039.00,1038.50,1038.75,147,561
07/09/2004,12:15,1038.75,1038.75,1038.25,1038.25,1,749
07/09/2004,12:16,1038.25,1038.25,1038.00,1038.25,40,161
07/09/2004,12:17,1038.00,1038.25,1038.00,1038.25,765,20
07/09/2004,12:18,1038.25,1038.50,1038.00,1038.50,193,11
07/09/2004,12:19,1038.50,1038.50,1038.25,1038.25,9,125
07/09/2004,12:20,1038.25,1038.50,1038.25,1038.25,1,218
07/09/2004,12:21,1038.25,1038.50,1038.00,1038.25,3,164
07/09/2004,12:22,1038.00,1038.50,1038.00,1038.25,289,142
07/09/2004,12:23,1038.50,1038.75,1038.25,1038.75,1088,463
07/09/2004,12:24,1038.75,1039.00,1038.50,1038.50,130,622
07/09/2004,12:25,1038.75,1038.75,1038.50,1038.50,3,51
07/09/2004,12:26,1038.50,1038.50,1038.00,1038.25,138,330
07/09/2004,12:27,1038.25,1038.50,1038.25,1038.25,161,312
07/09/2004,12:28,1038.50,1038.50,1038.00,1038.25,338,251
07/09/2004,12:29,1038.50,1038.50,1038.00,1038.00,4,118
07/09/2004,12:30,1038.00,1038.50,1037.75,1038.25,558,325
07/09/2004,12:31,1038.25,1038.50,1038.25,1038.25,9,185
07/09/2004,12:32,1038.50,1038.75,1038.25,1038.50,329,5
07/09/2004,12:33,1038.75,1038.75,1038.50,1038.50,65,127
07/09/2004,12:34,1038.50,1038.75,1038.25,1038.25,1,206
07/09/2004,12:35,1038.25,1038.25,1038.00,1038.00,0,222
07/09/2004,12:36,1038.00,1038.00,1037.25,1037.25,54,1061
07/09/2004,12:37,1037.25,1037.75,1037.00,1037.50,278,306
07/09/2004,12:38,1037.50,1037.75,1037.50,1037.50,242,94
07/09/2004,12:39,1037.50,1037.75,1037.50,1037.50,46,23
07/09/2004,12:40,1037.50,1037.75,1037.50,1037.75,9,5
07/09/2004,12:41,1037.75,1037.75,1037.50,1037.50,90,4
07/09/2004,12:42,1037.75,1037.75,1037.50,1037.75,81,6
07/09/2004,12:43,1037.50,1037.75,1037.25,1037.50,247,164
07/09/2004,12:44,1037.75,1038.00,1037.50,1037.75,232,102
07/09/2004,12:45,1037.75,1037.75,1037.25,1037.25,10,321
07/09/2004,12:46,1037.50,1037.75,1037.00,1037.00,106,370
07/09/2004,12:47,1037.00,1037.75,1037.00,1037.50,280,48
07/09/2004,12:48,1037.50,1037.75,1037.50,1037.75,32,4
07/09/2004,12:49,1037.50,1037.75,1037.50,1037.50,18,5
07/09/2004,12:50,1037.50,1038.00,1037.50,1037.75,211,89
07/09/2004,12:51,1037.75,1037.75,1037.50,1037.75,242,52
07/09/2004,12:52,1037.75,1038.00,1037.50,1037.75,104,41
07/09/2004,12:53,1037.75,1038.00,1037.75,1037.75,717,111
07/09/2004,12:54,1037.75,1038.50,1037.75,1038.50,724,171
07/09/2004,12:55,1038.25,1038.75,1038.25,1038.25,895,316
07/09/2004,12:56,1038.50,1038.50,1038.25,1038.25,234,24
07/09/2004,12:57,1038.50,1038.50,1038.00,1038.00,56,163
07/09/2004,12:58,1038.25,1038.25,1038.00,1038.25,328,6
07/09/2004,12:59,1038.25,1038.50,1038.00,1038.25,240,202
07/09/2004,13:00,1038.00,1038.50,1038.00,1038.00,436,99
07/09/2004,13:01,1038.25,1038.50,1038.00,1038.25,103,37
07/09/2004,13:02,1038.25,1038.50,1038.25,1038.25,3,34
07/09/2004,13:03,1038.50,1038.50,1038.25,1038.50,316,4
07/09/2004,13:04,1038.50,1038.50,1037.75,1038.00,65,267
07/09/2004,13:05,1037.75,1038.25,1037.75,1038.25,211,22
07/09/2004,13:06,1038.00,1038.00,1037.50,1037.50,48,766
07/09/2004,13:07,1037.50,1037.75,1037.25,1037.50,183,339
07/09/2004,13:08,1037.50,1037.50,1037.25,1037.50,181,149
07/09/2004,13:09,1037.50,1037.50,1036.75,1037.00,234,960
07/09/2004,13:10,1037.25,1037.50,1037.00,1037.00,213,297
07/09/2004,13:11,1037.00,1037.00,1036.25,1036.75,806,1848
07/09/2004,13:12,1036.50,1037.00,1036.25,1036.75,590,545
07/09/2004,13:13,1036.75,1036.75,1036.25,1036.50,296,790
07/09/2004,13:14,1036.50,1037.25,1036.50,1037.00,502,368
07/09/2004,13:15,1037.00,1037.00,1036.75,1036.75,39,273
07/09/2004,13:16,1036.75,1036.75,1036.25,1036.75,534,434
07/09/2004,13:17,1036.75,1037.00,1036.50,1037.00,88,19
07/09/2004,13:18,1036.75,1037.00,1036.75,1036.75,5,26
07/09/2004,13:19,1036.75,1037.25,1036.75,1037.25,325,352
07/09/2004,13:20,1037.25,1037.50,1037.25,1037.25,393,349
07/09/2004,13:21,1037.25,1037.50,1037.25,1037.50,342,55
07/09/2004,13:22,1037.50,1037.75,1037.25,1037.50,360,80
07/09/2004,13:23,1037.75,1038.25,1037.50,1038.00,1801,272
07/09/2004,13:24,1038.00,1038.25,1037.50,1037.50,165,381
07/09/2004,13:25,1037.75,1037.75,1037.25,1037.25,31,326
07/09/2004,13:26,1037.25,1037.75,1037.25,1037.25,116,269
07/09/2004,13:27,1037.25,1037.25,1037.25,1037.25,0,20
07/09/2004,13:28,1037.25,1038.00,1037.25,1037.75,788,157
07/09/2004,13:29,1038.00,1038.75,1037.75,1038.50,1942,504
07/09/2004,13:30,1038.50,1038.50,1038.00,1038.25,123,356
07/09/2004,13:31,1038.00,1038.25,1037.75,1038.00,219,238
07/09/2004,13:32,1037.75,1038.25,1037.50,1038.00,405,502
07/09/2004,13:33,1038.00,1038.25,1037.75,1037.75,25,342
07/09/2004,13:34,1037.75,1038.25,1037.75,1038.00,174,19
07/09/2004,13:35,1038.00,1038.25,1037.75,1038.00,247,237
07/09/2004,13:36,1038.00,1038.00,1037.50,1037.75,52,256
07/09/2004,13:37,1037.75,1037.75,1037.50,1037.75,338,299
07/09/2004,13:38,1037.50,1038.00,1037.50,1037.75,471,181
07/09/2004,13:39,1037.75,1037.75,1037.00,1037.00,84,1227
07/09/2004,13:40,1037.00,1037.50,1037.00,1037.25,430,43
07/09/2004,13:41,1037.50,1037.75,1037.25,1037.25,968,353
07/09/2004,13:42,1037.50,1037.50,1037.25,1037.50,120,137
07/09/2004,13:43,1037.50,1037.50,1037.25,1037.25,28,2
07/09/2004,13:44,1037.50,1037.50,1037.25,1037.50,11,230
07/09/2004,13:45,1037.25,1037.50,1037.00,1037.25,47,124
07/09/2004,13:46,1037.25,1037.50,1037.25,1037.50,288,149
07/09/2004,13:47,1037.50,1037.75,1037.25,1037.50,455,66
07/09/2004,13:48,1037.75,1037.75,1037.50,1037.50,4,84
07/09/2004,13:49,1037.50,1037.50,1036.25,1037.00,664,2294
07/09/2004,13:50,1037.00,1037.25,1036.75,1037.00,207,1113
07/09/2004,13:51,1037.00,1037.25,1036.75,1036.75,378,134
07/09/2004,13:52,1037.00,1037.00,1036.75,1037.00,400,18
07/09/2004,13:53,1037.00,1037.00,1036.50,1036.75,182,800
07/09/2004,13:54,1036.75,1037.00,1036.75,1036.75,1,144
07/09/2004,13:55,1036.75,1037.00,1036.75,1036.75,67,176
07/09/2004,13:56,1037.00,1037.25,1036.75,1037.00,237,163
07/09/2004,13:57,1037.25,1037.50,1037.00,1037.25,542,164
07/09/2004,13:58,1037.25,1037.50,1037.25,1037.25,227,350
07/09/2004,13:59,1037.25,1037.25,1036.75,1037.25,289,588
07/09/2004,14:00,1037.00,1037.50,1036.75,1037.00,262,218
07/09/2004,14:01,1037.00,1037.00,1036.50,1037.00,516,621
07/09/2004,14:02,1037.00,1037.25,1036.75,1037.00,90,123
07/09/2004,14:03,1036.75,1037.00,1036.50,1036.50,14,481
07/09/2004,14:04,1036.75,1037.00,1036.50,1036.75,294,221
07/09/2004,14:05,1036.75,1036.75,1036.25,1036.25,314,1225
07/09/2004,14:06,1036.25,1036.50,1035.75,1036.50,1272,1552
07/09/2004,14:07,1036.50,1037.00,1036.25,1036.75,1089,401
07/09/2004,14:08,1037.00,1037.25,1036.75,1037.00,990,87
07/09/2004,14:09,1037.25,1037.25,1037.00,1037.25,400,244
07/09/2004,14:10,1037.25,1037.25,1036.75,1037.00,295,250
07/09/2004,14:11,1037.25,1037.75,1037.00,1037.50,2062,250
07/09/2004,14:12,1037.75,1038.00,1037.50,1037.50,615,552
07/09/2004,14:13,1037.75,1038.25,1037.75,1038.00,1246,463
07/09/2004,14:14,1038.00,1038.00,1037.75,1038.00,476,38
07/09/2004,14:15,1037.75,1038.00,1037.50,1037.75,186,1260
07/09/2004,14:16,1037.75,1038.00,1037.50,1037.50,134,259
07/09/2004,14:17,1037.75,1038.00,1037.75,1037.75,561,150
07/09/2004,14:18,1038.00,1038.00,1037.75,1038.00,86,51
07/09/2004,14:19,1038.00,1038.75,1038.00,1038.25,1728,961
07/09/2004,14:20,1038.25,1038.75,1037.75,1038.75,1512,652
07/09/2004,14:21,1038.75,1039.25,1038.50,1038.75,2199,1126
07/09/2004,14:22,1038.50,1038.75,1038.00,1038.00,73,1470
07/09/2004,14:23,1038.00,1038.25,1037.75,1038.00,548,595
07/09/2004,14:24,1038.25,1038.50,1038.00,1038.50,1330,1334
07/09/2004,14:25,1038.25,1038.50,1038.00,1038.25,645,197
07/09/2004,14:26,1038.50,1038.75,1038.25,1038.25,254,76
07/09/2004,14:27,1038.25,1038.50,1038.25,1038.50,6,302
07/09/2004,14:28,1038.50,1038.50,1037.75,1038.00,181,434
07/09/2004,14:29,1038.00,1038.25,1037.75,1037.75,33,608
07/09/2004,14:30,1038.00,1038.25,1038.00,1038.25,851,19
07/09/2004,14:31,1038.25,1038.50,1038.00,1038.00,87,391
07/09/2004,14:32,1038.00,1038.50,1038.00,1038.25,287,336
07/09/2004,14:33,1038.25,1038.50,1037.75,1038.00,247,865
07/09/2004,14:34,1038.00,1038.50,1038.00,1038.50,413,356
07/09/2004,14:35,1038.25,1038.75,1038.25,1038.75,1048,70
07/09/2004,14:36,1038.75,1039.25,1038.25,1039.00,1527,248
07/09/2004,14:37,1039.00,1039.25,1038.50,1038.75,1148,986
07/09/2004,14:38,1038.75,1039.25,1038.50,1039.00,1200,96
07/09/2004,14:39,1039.25,1039.25,1038.75,1038.75,17,821
07/09/2004,14:40,1038.75,1039.00,1038.75,1039.00,143,515
07/09/2004,14:41,1039.00,1039.00,1038.25,1038.25,264,567
07/09/2004,14:42,1038.25,1038.50,1038.25,1038.25,47,290
07/09/2004,14:43,1038.50,1038.50,1037.75,1038.00,777,1482
07/09/2004,14:44,1038.00,1038.25,1038.00,1038.00,104,69
07/09/2004,14:45,1038.00,1038.25,1037.75,1038.25,194,971
07/09/2004,14:46,1038.25,1038.50,1038.00,1038.50,528,155
07/09/2004,14:47,1038.50,1038.50,1038.25,1038.25,167,289
07/09/2004,14:48,1038.50,1038.50,1038.00,1038.25,171,307
07/09/2004,14:49,1038.50,1038.50,1038.00,1038.00,119,292
07/09/2004,14:50,1038.25,1038.25,1037.25,1037.25,727,1774
07/09/2004,14:51,1037.50,1037.75,1037.00,1037.75,997,667
07/09/2004,14:52,1037.75,1037.75,1037.50,1037.50,124,156
07/09/2004,14:53,1037.75,1038.00,1037.50,1038.00,445,68
07/09/2004,14:54,1038.00,1038.25,1037.75,1038.00,352,681
07/09/2004,14:55,1038.00,1038.25,1037.75,1038.00,362,289
07/09/2004,14:56,1038.00,1038.25,1037.75,1038.25,397,706
07/09/2004,14:57,1038.25,1038.25,1038.00,1038.00,575,632
07/09/2004,14:58,1038.00,1038.25,1037.75,1038.00,456,110
07/09/2004,14:59,1038.00,1038.50,1037.75,1038.25,953,1160
07/09/2004,15:00,1038.25,1038.50,1038.00,1038.25,1116,733
07/09/2004,15:01,1038.25,1039.00,1038.00,1038.25,3729,3091
07/09/2004,15:02,1038.25,1038.25,1038.00,1038.25,1165,1238
07/09/2004,15:03,1038.25,1038.50,1038.00,1038.25,689,268
07/09/2004,15:04,1038.50,1038.50,1038.25,1038.50,711,899
07/09/2004,15:05,1038.50,1038.75,1038.50,1038.50,69,345
07/09/2004,15:06,1038.50,1038.75,1038.25,1038.25,419,197
07/09/2004,15:07,1038.25,1038.50,1038.25,1038.25,539,74
07/09/2004,15:08,1038.50,1038.50,1038.25,1038.25,48,807
07/09/2004,15:09,1038.25,1038.50,1038.00,1038.00,391,900
07/09/2004,15:10,1038.00,1038.25,1038.00,1038.25,450,118
07/09/2004,15:11,1038.00,1038.25,1037.75,1038.00,854,1232
07/09/2004,15:12,1038.00,1038.25,1037.75,1037.75,305,542
07/09/2004,15:13,1037.75,1038.00,1037.25,1037.25,216,2198
07/09/2004,15:14,1037.50,1038.00,1037.25,1038.00,1438,1243
07/09/2004,15:15,1038.00,1039.00,1037.75,1038.75,3193,1577
07/09/2004,15:16,1038.75,1038.75,1038.75,1038.75,0,11
07/11/2004,17:01,1039.50,1039.75,1039.25,1039.75,164,20
07/11/2004,17:02,1039.50,1039.75,1039.50,1039.50,2,9
07/11/2004,17:03,1039.25,1039.25,1039.25,1039.25,0,39
07/11/2004,17:04,1039.00,1039.50,1039.00,1039.50,22,1
07/11/2004,17:05,1039.50,1039.50,1039.25,1039.25,2,11
07/11/2004,17:06,1039.25,1039.25,1039.00,1039.00,0,10
07/11/2004,17:09,1039.00,1039.25,1038.75,1038.75,2,109
07/11/2004,17:10,1038.50,1039.00,1038.50,1038.75,50,33
07/11/2004,17:11,1039.00,1039.25,1039.00,1039.00,8,3
07/11/2004,17:12,1039.00,1039.50,1039.00,1039.50,14,7
07/11/2004,17:13,1039.25,1039.25,1039.25,1039.25,0,1
07/11/2004,17:14,1039.50,1039.75,1039.50,1039.75,6,0
07/11/2004,17:15,1039.75,1039.75,1039.75,1039.75,7,0
07/11/2004,17:16,1039.75,1040.00,1039.50,1040.00,34,1
07/11/2004,17:17,1040.00,1040.00,1040.00,1040.00,36,0
07/11/2004,17:18,1039.75,1040.00,1039.75,1039.75,30,19
07/11/2004,17:19,1039.75,1039.75,1039.75,1039.75,0,27
07/11/2004,17:20,1039.75,1039.75,1039.75,1039.75,0,40
07/11/2004,17:21,1039.75,1040.00,1039.75,1040.00,30,7
07/11/2004,17:22,1040.00,1040.00,1039.75,1039.75,1,51
07/11/2004,17:23,1039.75,1039.75,1039.50,1039.75,13,20
07/11/2004,17:24,1040.00,1040.00,1040.00,1040.00,3,0
07/11/2004,17:25,1039.75,1039.75,1039.75,1039.75,0,2
07/11/2004,17:27,1040.00,1040.00,1040.00,1040.00,5,0
07/11/2004,17:28,1040.00,1040.00,1040.00,1040.00,67,0
07/11/2004,17:29,1040.25,1040.25,1040.25,1040.25,39,0
07/11/2004,17:30,1040.25,1040.25,1040.00,1040.00,11,3
07/11/2004,17:31,1040.25,1040.25,1040.25,1040.25,5,0
07/11/2004,17:33,1040.25,1040.50,1040.25,1040.25,29,2
07/11/2004,17:34,1040.50,1040.50,1040.25,1040.50,3,7
07/11/2004,17:35,1040.50,1040.50,1040.25,1040.25,1,1
07/11/2004,17:36,1040.50,1040.50,1040.50,1040.50,3,0
07/11/2004,17:37,1040.50,1040.50,1040.50,1040.50,5,0
07/11/2004,17:38,1040.50,1040.50,1040.50,1040.50,35,0
07/11/2004,17:39,1040.50,1040.75,1040.50,1040.50,30,6
07/11/2004,17:40,1040.50,1040.75,1040.50,1040.75,7,10
07/11/2004,17:41,1040.75,1040.75,1040.25,1040.25,1,3
07/11/2004,17:42,1040.50,1040.50,1040.50,1040.50,9,0
07/11/2004,17:43,1040.50,1040.50,1040.50,1040.50,5,0
07/11/2004,17:45,1040.75,1040.75,1040.75,1040.75,2,0
07/11/2004,17:46,1040.50,1040.50,1040.50,1040.50,0,115
07/11/2004,17:47,1040.50,1040.50,1040.50,1040.50,0,10
07/11/2004,17:48,1040.50,1040.75,1040.50,1040.75,50,11
07/11/2004,17:51,1040.50,1040.50,1040.50,1040.50,0,51
07/11/2004,17:52,1040.50,1040.50,1040.50,1040.50,0,29
07/11/2004,17:53,1040.50,1040.50,1040.50,1040.50,0,10
07/11/2004,17:54,1040.25,1040.25,1040.25,1040.25,0,1
07/11/2004,17:55,1040.50,1040.50,1040.50,1040.50,2,0
07/11/2004,17:58,1040.50,1040.50,1040.50,1040.50,22,0
07/11/2004,17:59,1040.50,1040.50,1040.50,1040.50,3,0
07/11/2004,18:00,1040.50,1040.50,1040.50,1040.50,7,0
07/11/2004,18:01,1040.75,1040.75,1040.75,1040.75,2,0
07/11/2004,18:02,1040.75,1040.75,1040.75,1040.75,2,0
07/11/2004,18:03,1040.75,1040.75,1040.75,1040.75,1,0
07/11/2004,18:04,1040.50,1040.50,1040.50,1040.50,0,1
07/11/2004,18:05,1040.50,1040.50,1040.50,1040.50,0,3
07/11/2004,18:06,1040.50,1040.50,1040.50,1040.50,0,1
07/11/2004,18:08,1040.50,1040.50,1040.50,1040.50,0,1
07/11/2004,18:12,1040.75,1040.75,1040.50,1040.50,1,3
07/11/2004,18:14,1040.50,1040.50,1040.50,1040.50,0,3
07/11/2004,18:15,1040.75,1040.75,1040.75,1040.75,1,0
07/11/2004,18:18,1040.50,1040.50,1040.50,1040.50,0,10
07/11/2004,18:20,1040.50,1040.50,1040.50,1040.50,0,50
07/11/2004,18:22,1040.25,1040.25,1040.25,1040.25,0,27
07/11/2004,18:23,1040.25,1040.25,1040.25,1040.25,0,3
07/11/2004,18:24,1040.00,1040.00,1040.00,1040.00,0,17
07/11/2004,18:26,1040.25,1040.25,1040.25,1040.25,2,0
07/11/2004,18:27,1040.00,1040.00,1040.00,1040.00,0,11
07/11/2004,18:28,1040.25,1040.25,1040.25,1040.25,5,0
07/11/2004,18:29,1040.00,1040.00,1040.00,1040.00,0,2
07/11/2004,18:31,1040.25,1040.25,1040.25,1040.25,27,0
07/11/2004,18:32,1040.25,1040.25,1040.25,1040.25,1,0
07/11/2004,18:34,1040.25,1040.25,1040.25,1040.25,2,0
07/11/2004,18:35,1040.25,1040.25,1040.25,1040.25,1,0
07/11/2004,18:36,1040.50,1040.50,1040.50,1040.50,10,0
07/11/2004,18:37,1040.50,1040.50,1040.50,1040.50,2,0
07/11/2004,18:39,1040.75,1040.75,1040.75,1040.75,11,0
07/11/2004,18:41,1040.50,1040.50,1040.50,1040.50,0,1
07/11/2004,18:43,1040.50,1040.50,1040.50,1040.50,0,11
07/11/2004,18:44,1040.75,1040.75,1040.75,1040.75,2,0
07/11/2004,18:45,1040.75,1040.75,1040.50,1040.50,1,1
07/11/2004,18:46,1040.75,1040.75,1040.75,1040.75,1,0
07/11/2004,18:47,1040.50,1040.50,1040.25,1040.25,0,108
07/11/2004,18:48,1040.25,1040.25,1040.00,1040.00,0,45
07/11/2004,18:49,1040.00,1040.00,1040.00,1040.00,0,21
07/11/2004,18:50,1040.00,1040.00,1040.00,1040.00,0,19
07/11/2004,18:51,1039.75,1039.75,1039.75,1039.75,0,1
07/11/2004,18:52,1039.75,1039.75,1039.75,1039.75,0,7
07/11/2004,18:53,1040.00,1040.00,1039.75,1039.75,31,65
07/11/2004,18:55,1039.50,1039.75,1039.50,1039.50,3,13
07/11/2004,18:57,1039.50,1039.50,1039.50,1039.50,0,151
07/11/2004,18:58,1039.75,1039.75,1039.75,1039.75,19,0
07/11/2004,18:59,1039.75,1039.75,1039.50,1039.75,3,18
07/11/2004,19:00,1039.50,1039.50,1039.25,1039.25,0,40
07/11/2004,19:01,1039.25,1039.50,1039.25,1039.50,1,1
07/11/2004,19:02,1039.50,1039.50,1039.25,1039.25,1,100
07/11/2004,19:03,1039.25,1039.25,1039.00,1039.25,80,60
07/11/2004,19:04,1039.25,1039.50,1039.25,1039.50,41,0
07/11/2004,19:05,1039.50,1039.50,1039.25,1039.25,60,1
07/11/2004,19:07,1039.50,1039.50,1039.50,1039.50,6,0
07/11/2004,19:08,1039.50,1039.50,1039.50,1039.50,10,0
07/11/2004,19:10,1039.50,1039.50,1039.50,1039.50,1,0
07/11/2004,19:11,1039.50,1039.50,1039.50,1039.50,64,0
07/11/2004,19:13,1039.50,1039.75,1039.50,1039.75,28,0
07/11/2004,19:14,1039.75,1039.75,1039.75,1039.75,61,0
07/11/2004,19:15,1039.75,1039.75,1039.75,1039.75,2,0
07/11/2004,19:16,1039.75,1039.75,1039.50,1039.50,46,1
07/11/2004,19:17,1039.50,1039.50,1039.50,1039.50,0,4
07/11/2004,19:18,1039.50,1039.50,1039.50,1039.50,0,13
07/11/2004,19:19,1039.50,1039.50,1039.50,1039.50,0,1
07/11/2004,19:20,1039.75,1039.75,1039.75,1039.75,1,0
07/11/2004,19:21,1039.50,1039.50,1039.50,1039.50,0,37
07/11/2004,19:22,1039.50,1039.50,1039.50,1039.50,0,2
07/11/2004,19:23,1039.50,1039.50,1039.25,1039.25,0,51
07/11/2004,19:24,1039.25,1039.25,1039.00,1039.00,0,127
07/11/2004,19:25,1039.25,1039.25,1039.00,1039.00,1,72
07/11/2004,19:26,1039.00,1039.00,1039.00,1039.00,0,1
07/11/2004,19:27,1038.75,1039.00,1038.75,1039.00,25,13
07/11/2004,19:28,1039.00,1039.00,1038.75,1038.75,3,1
07/11/2004,19:29,1038.75,1039.00,1038.75,1038.75,3,2
07/11/2004,19:30,1038.75,1038.75,1038.75,1038.75,0,51
07/11/2004,19:31,1038.75,1038.75,1038.75,1038.75,0,1
07/11/2004,19:32,1038.75,1038.75,1038.75,1038.75,0,61
07/11/2004,19:33,1038.75,1039.00,1038.75,1038.75,10,7
07/11/2004,19:36,1038.75,1038.75,1038.75,1038.75,0,6
07/11/2004,19:37,1038.75,1038.75,1038.75,1038.75,0,23
07/11/2004,19:38,1038.75,1038.75,1038.75,1038.75,0,1
07/11/2004,19:39,1039.00,1039.00,1038.75,1038.75,1,2
07/11/2004,19:41,1038.75,1038.75,1038.75,1038.75,0,1
07/11/2004,19:44,1039.00,1039.00,1039.00,1039.00,44,0
07/11/2004,19:45,1039.00,1039.00,1039.00,1039.00,1,0
07/11/2004,19:46,1039.00,1039.00,1038.75,1039.00,2,10
07/11/2004,19:47,1038.75,1038.75,1038.50,1038.50,0,12
07/11/2004,19:48,1038.50,1038.50,1038.50,1038.50,0,51
07/11/2004,19:49,1038.50,1038.50,1037.75,1038.00,4,254
07/11/2004,19:50,1038.00,1038.00,1038.00,1038.00,12,0
07/11/2004,19:51,1038.00,1038.00,1037.75,1038.00,38,4
07/11/2004,19:52,1037.75,1037.75,1037.75,1037.75,0,20
07/11/2004,19:53,1038.00,1038.00,1038.00,1038.00,2,0
07/11/2004,19:54,1038.00,1038.00,1037.75,1038.00,5,2
07/11/2004,19:55,1038.25,1038.25,1038.00,1038.00,4,7
07/11/2004,19:56,1038.00,1038.00,1038.00,1038.00,0,9
07/11/2004,19:57,1038.25,1038.25,1038.25,1038.25,4,0
07/11/2004,19:58,1038.25,1038.25,1038.25,1038.25,30,0
07/11/2004,20:00,1038.25,1038.25,1038.00,1038.25,9,8
07/11/2004,20:01,1038.25,1038.25,1038.25,1038.25,30,0
07/11/2004,20:02,1038.25,1038.25,1038.25,1038.25,1,0
07/11/2004,20:03,1038.25,1038.25,1038.00,1038.00,1,1
07/11/2004,20:06,1038.00,1038.00,1038.00,1038.00,0,20
07/11/2004,20:07,1038.00,1038.00,1038.00,1038.00,0,11
07/11/2004,20:08,1038.00,1038.00,1038.00,1038.00,0,6
07/11/2004,20:09,1038.00,1038.00,1037.00,1037.00,2,178
07/11/2004,20:10,1037.25,1037.50,1037.25,1037.50,22,1
07/11/2004,20:11,1037.50,1037.50,1037.50,1037.50,37,0
07/11/2004,20:12,1037.50,1037.50,1037.50,1037.50,5,0
07/11/2004,20:13,1037.50,1037.50,1037.50,1037.50,9,0
07/11/2004,20:14,1037.50,1037.50,1037.00,1037.25,8,78
07/11/2004,20:15,1037.25,1037.25,1037.00,1037.00,6,4
07/11/2004,20:16,1037.00,1037.25,1037.00,1037.25,1,1
07/11/2004,20:17,1037.25,1037.25,1037.25,1037.25,27,0
07/11/2004,20:19,1037.50,1037.50,1037.50,1037.50,18,0
07/11/2004,20:20,1037.50,1037.50,1037.50,1037.50,3,0
07/11/2004,20:23,1037.25,1037.25,1037.25,1037.25,0,31
07/11/2004,20:24,1037.25,1037.25,1037.25,1037.25,0,25
07/11/2004,20:26,1037.50,1037.50,1037.50,1037.50,5,0
07/11/2004,20:27,1037.50,1037.50,1037.50,1037.50,2,0
07/11/2004,20:28,1037.50,1037.50,1037.50,1037.50,3,0
07/11/2004,20:29,1037.50,1037.50,1037.25,1037.25,27,3
07/11/2004,20:30,1037.25,1037.50,1037.25,1037.50,1,1
07/11/2004,20:31,1037.50,1037.50,1037.50,1037.50,4,0
07/11/2004,20:32,1037.25,1037.25,1037.25,1037.25,0,63
07/11/2004,20:33,1037.25,1037.25,1037.25,1037.25,0,2
07/11/2004,20:34,1037.25,1037.50,1037.00,1037.25,12,21
07/11/2004,20:36,1037.25,1037.25,1037.00,1037.00,1,1
07/11/2004,20:38,1037.00,1037.00,1037.00,1037.00,0,104
07/11/2004,20:40,1036.75,1037.00,1036.25,1036.25,8,197
07/11/2004,20:41,1036.50,1036.50,1036.25,1036.50,19,27
07/11/2004,20:42,1036.50,1036.75,1036.25,1036.50,27,3
07/11/2004,20:43,1036.50,1036.50,1036.50,1036.50,0,2
07/11/2004,20:44,1036.25,1036.25,1036.25,1036.25,0,10
07/11/2004,20:45,1036.50,1036.50,1036.25,1036.50,6,3
07/11/2004,20:46,1036.50,1036.50,1036.50,1036.50,8,0
07/11/2004,20:47,1036.50,1036.50,1036.50,1036.50,2,0
07/11/2004,20:48,1036.25,1036.50,1036.25,1036.25,1,5
07/11/2004,20:49,1036.50,1036.50,1036.50,1036.50,5,0
07/11/2004,20:50,1036.50,1036.50,1036.50,1036.50,2,0
07/11/2004,20:51,1036.75,1036.75,1036.75,1036.75,17,0
07/11/2004,20:52,1036.75,1037.00,1036.75,1037.00,34,1
07/11/2004,20:53,1036.75,1037.25,1036.75,1037.25,65,29
07/11/2004,20:54,1037.00,1037.00,1036.50,1036.50,0,157
07/11/2004,20:55,1036.75,1037.00,1036.75,1037.00,62,0
07/11/2004,20:56,1037.00,1037.00,1037.00,1037.00,1,0
07/11/2004,20:57,1037.00,1037.25,1037.00,1037.25,7,0
07/11/2004,20:58,1037.25,1037.25,1037.00,1037.00,1,3
07/11/2004,20:59,1037.00,1037.25,1037.00,1037.00,3,25
07/11/2004,21:01,1037.00,1037.00,1037.00,1037.00,0,6
07/11/2004,21:02,1036.75,1036.75,1036.75,1036.75,0,1
07/11/2004,21:03,1036.75,1036.75,1036.75,1036.75,0,5
07/11/2004,21:04,1037.00,1037.00,1036.75,1036.75,1,2
07/11/2004,21:05,1036.75,1036.75,1036.75,1036.75,0,14
07/11/2004,21:06,1036.75,1037.00,1036.50,1036.50,2,24
07/11/2004,21:07,1036.75,1037.00,1036.75,1037.00,14,0
07/11/2004,21:08,1036.75,1036.75,1036.50,1036.50,0,57
07/11/2004,21:09,1036.50,1036.50,1036.50,1036.50,0,11
07/11/2004,21:11,1036.75,1036.75,1036.75,1036.75,2,0
07/11/2004,21:12,1036.75,1036.75,1036.75,1036.75,5,0
07/11/2004,21:13,1036.50,1036.50,1036.25,1036.50,1,60
07/11/2004,21:14,1036.25,1036.25,1036.00,1036.00,1,71
07/11/2004,21:15,1036.00,1036.25,1036.00,1036.25,6,1
07/11/2004,21:16,1036.25,1036.25,1036.25,1036.25,19,0
07/11/2004,21:17,1036.50,1036.50,1036.50,1036.50,5,0
07/11/2004,21:18,1036.50,1036.50,1036.25,1036.50,3,1
07/11/2004,21:19,1036.50,1036.50,1036.25,1036.50,11,3
07/11/2004,21:20,1036.50,1036.50,1036.25,1036.50,3,1
07/11/2004,21:21,1036.25,1036.25,1036.00,1036.25,1,15
07/11/2004,21:22,1036.50,1036.50,1036.50,1036.50,1,0
07/11/2004,21:23,1036.25,1036.25,1036.00,1036.25,4,42
07/11/2004,21:25,1036.50,1036.50,1036.50,1036.50,2,0
07/11/2004,21:26,1036.25,1036.50,1036.25,1036.50,2,1
07/11/2004,21:29,1036.50,1036.50,1036.25,1036.25,1,1
07/11/2004,21:32,1036.50,1036.50,1036.50,1036.50,19,0
07/11/2004,21:33,1036.75,1036.75,1036.50,1036.50,2,10
07/11/2004,21:34,1036.50,1036.50,1036.25,1036.25,0,14
07/11/2004,21:35,1036.25,1036.25,1036.25,1036.25,0,1
07/11/2004,21:36,1036.50,1036.50,1036.50,1036.50,3,0
07/11/2004,21:37,1036.50,1036.50,1036.50,1036.50,5,0
07/11/2004,21:38,1036.50,1036.50,1036.25,1036.50,14,2
07/11/2004,21:40,1036.50,1036.50,1036.50,1036.50,6,0
07/11/2004,21:41,1036.50,1036.50,1036.50,1036.50,1,0
07/11/2004,21:45,1036.50,1036.50,1036.50,1036.50,1,0
07/11/2004,21:46,1036.25,1036.25,1036.25,1036.25,0,10
07/11/2004,21:49,1036.50,1036.50,1036.50,1036.50,28,0
07/11/2004,21:50,1036.50,1036.50,1036.50,1036.50,1,0
07/11/2004,21:51,1036.50,1036.50,1036.50,1036.50,4,0
07/11/2004,21:52,1036.75,1036.75,1036.75,1036.75,3,0
07/11/2004,21:53,1036.75,1036.75,1036.25,1036.50,25,5
07/11/2004,21:54,1036.50,1036.50,1036.25,1036.50,4,2
07/11/2004,21:55,1036.50,1036.50,1036.50,1036.50,11,0
07/11/2004,21:58,1036.50,1036.50,1036.50,1036.50,3,0
07/11/2004,21:59,1036.75,1037.50,1036.75,1037.25,132,65
07/11/2004,22:00,1037.25,1037.25,1037.25,1037.25,0,10
07/11/2004,22:01,1037.00,1037.00,1037.00,1037.00,0,1
07/11/2004,22:04,1037.00,1037.00,1037.00,1037.00,0,1
07/11/2004,22:05,1037.00,1037.00,1037.00,1037.00,0,11
07/11/2004,22:06,1037.00,1037.00,1036.75,1036.75,0,3
07/11/2004,22:07,1036.75,1037.00,1036.75,1037.00,1,1
07/11/2004,22:09,1037.00,1037.00,1037.00,1037.00,2,0
07/11/2004,22:11,1036.75,1036.75,1036.75,1036.75,0,3
07/11/2004,22:12,1036.75,1036.75,1036.75,1036.75,0,6
07/11/2004,22:13,1036.75,1036.75,1036.75,1036.75,0,1
07/11/2004,22:15,1037.00,1037.00,1037.00,1037.00,2,0
07/11/2004,22:16,1037.00,1037.00,1037.00,1037.00,2,0
07/11/2004,22:17,1036.75,1037.25,1036.75,1037.25,1,1
07/11/2004,22:18,1037.00,1037.00,1037.00,1037.00,0,1
07/11/2004,22:19,1037.00,1037.25,1037.00,1037.25,1,1
07/11/2004,22:20,1037.00,1037.00,1037.00,1037.00,0,5
07/11/2004,22:21,1037.00,1037.00,1037.00,1037.00,0,1
07/11/2004,22:22,1037.25,1037.25,1037.00,1037.00,1,1
07/11/2004,22:24,1037.00,1037.00,1037.00,1037.00,0,1
07/11/2004,22:26,1037.00,1037.00,1037.00,1037.00,0,3
07/11/2004,22:29,1037.00,1037.00,1037.00,1037.00,0,8
07/11/2004,22:30,1037.00,1037.00,1037.00,1037.00,0,1
07/11/2004,22:31,1037.00,1037.00,1037.00,1037.00,0,1
07/11/2004,22:33,1037.00,1037.00,1037.00,1037.00,0,3
07/11/2004,22:34,1037.00,1037.00,1037.00,1037.00,0,15
07/11/2004,22:35,1037.00,1037.00,1037.00,1037.00,0,1
07/11/2004,22:37,1037.00,1037.00,1037.00,1037.00,0,7
07/11/2004,22:38,1037.00,1037.00,1037.00,1037.00,0,2
07/11/2004,22:42,1037.00,1037.00,1037.00,1037.00,0,2
07/11/2004,22:45,1037.00,1037.00,1037.00,1037.00,0,1
07/11/2004,22:49,1036.75,1036.75,1036.75,1036.75,0,1
07/11/2004,22:50,1037.00,1037.00,1037.00,1037.00,1,0
07/11/2004,22:56,1037.00,1037.00,1037.00,1037.00,2,0
07/11/2004,22:57,1037.00,1037.00,1037.00,1037.00,1,0
07/11/2004,22:58,1037.00,1037.00,1037.00,1037.00,1,0
07/11/2004,23:04,1037.00,1037.00,1036.75,1036.75,1,1
07/11/2004,23:08,1036.75,1036.75,1036.75,1036.75,0,2
07/11/2004,23:11,1036.75,1036.75,1036.75,1036.75,0,2
07/11/2004,23:13,1036.75,1036.75,1036.75,1036.75,0,2
07/11/2004,23:14,1037.00,1037.00,1037.00,1037.00,5,0
07/11/2004,23:16,1037.00,1037.00,1037.00,1037.00,1,0
07/11/2004,23:17,1036.75,1036.75,1036.75,1036.75,0,31
07/11/2004,23:19,1036.75,1036.75,1036.75,1036.75,0,5
07/11/2004,23:20,1036.75,1036.75,1036.75,1036.75,0,2
07/11/2004,23:24,1037.00,1037.00,1037.00,1037.00,4,0
07/11/2004,23:34,1037.00,1037.00,1037.00,1037.00,10,0
07/11/2004,23:35,1037.00,1037.00,1037.00,1037.00,1,0
07/11/2004,23:36,1037.00,1037.00,1037.00,1037.00,8,0
07/11/2004,23:37,1037.00,1037.25,1037.00,1037.25,5,0
07/11/2004,23:42,1037.25,1037.25,1037.25,1037.25,1,0
07/11/2004,23:46,1037.00,1037.00,1037.00,1037.00,0,1
07/11/2004,23:48,1037.00,1037.00,1037.00,1037.00,0,6
07/11/2004,23:51,1037.00,1037.00,1037.00,1037.00,0,1
07/11/2004,23:58,1037.00,1037.00,1037.00,1037.00,0,2
07/12/2004,00:00,1037.00,1037.00,1037.00,1037.00,0,1
07/12/2004,00:01,1037.00,1037.00,1037.00,1037.00,0,28
07/12/2004,00:05,1037.00,1037.00,1037.00,1037.00,0,14
07/12/2004,00:06,1037.00,1037.00,1037.00,1037.00,0,5
07/12/2004,00:08,1037.25,1037.25,1037.00,1037.00,5,7
07/12/2004,00:09,1037.25,1037.25,1037.25,1037.25,1,0
07/12/2004,00:14,1037.25,1037.25,1037.25,1037.25,2,0
07/12/2004,00:15,1037.00,1037.00,1037.00,1037.00,0,13
07/12/2004,00:18,1037.00,1037.00,1037.00,1037.00,0,6
07/12/2004,00:28,1037.00,1037.00,1037.00,1037.00,0,1
07/12/2004,00:30,1037.00,1037.00,1037.00,1037.00,0,2
07/12/2004,00:31,1036.75,1036.75,1036.75,1036.75,0,1
07/12/2004,00:32,1037.00,1037.00,1037.00,1037.00,20,0
07/12/2004,00:34,1037.00,1037.00,1037.00,1037.00,1,0
07/12/2004,00:40,1037.00,1037.00,1036.50,1036.50,2,102
07/12/2004,00:42,1036.25,1036.50,1036.25,1036.50,1,2
07/12/2004,00:43,1036.50,1036.50,1036.50,1036.50,1,0
07/12/2004,00:44,1036.50,1036.50,1036.50,1036.50,23,0
07/12/2004,00:45,1036.50,1036.50,1036.50,1036.50,5,0
07/12/2004,00:49,1036.75,1036.75,1036.75,1036.75,1,0
07/12/2004,00:50,1036.75,1036.75,1036.75,1036.75,1,0
07/12/2004,00:52,1036.75,1036.75,1036.75,1036.75,1,0
07/12/2004,00:57,1036.50,1036.50,1036.50,1036.50,0,2
07/12/2004,00:59,1036.75,1036.75,1036.75,1036.75,3,0
07/12/2004,01:00,1036.75,1036.75,1036.75,1036.75,1,0
07/12/2004,01:01,1036.75,1036.75,1036.75,1036.75,2,0
07/12/2004,01:02,1036.75,1036.75,1036.75,1036.75,1,0
07/12/2004,01:03,1036.75,1036.75,1036.75,1036.75,1,0
07/12/2004,01:06,1037.00,1037.00,1037.00,1037.00,5,0
07/12/2004,01:14,1037.00,1037.00,1037.00,1037.00,4,0
07/12/2004,01:15,1037.00,1037.00,1037.00,1037.00,6,0
07/12/2004,01:16,1037.00,1037.00,1037.00,1037.00,2,0
07/12/2004,01:18,1036.75,1036.75,1036.75,1036.75,0,13
07/12/2004,01:19,1036.75,1036.75,1036.75,1036.75,0,7
07/12/2004,01:20,1036.75,1036.75,1036.75,1036.75,0,5
07/12/2004,01:21,1036.75,1036.75,1036.75,1036.75,0,5
07/12/2004,01:22,1036.75,1036.75,1036.75,1036.75,0,8
07/12/2004,01:23,1036.75,1036.75,1036.75,1036.75,0,1
07/12/2004,01:26,1036.75,1036.75,1036.75,1036.75,0,2
07/12/2004,01:27,1036.50,1036.50,1036.50,1036.50,0,3
07/12/2004,01:28,1036.50,1036.50,1036.50,1036.50,0,16
07/12/2004,01:30,1036.75,1036.75,1036.75,1036.75,50,0
07/12/2004,01:31,1036.50,1036.50,1036.50,1036.50,0,1
07/12/2004,01:33,1036.75,1036.75,1036.75,1036.75,7,0
07/12/2004,01:35,1036.75,1036.75,1036.75,1036.75,3,0
07/12/2004,01:36,1036.75,1036.75,1036.75,1036.75,26,0
07/12/2004,01:37,1036.75,1037.00,1036.75,1037.00,18,0
07/12/2004,01:38,1036.75,1036.75,1036.75,1036.75,0,4
07/12/2004,01:39,1036.75,1036.75,1036.75,1036.75,0,14
07/12/2004,01:40,1036.75,1036.75,1036.75,1036.75,0,5
07/12/2004,01:41,1036.50,1036.50,1036.50,1036.50,0,1
07/12/2004,01:44,1036.75,1036.75,1036.75,1036.75,5,0
07/12/2004,01:46,1036.75,1036.75,1036.75,1036.75,25,0
07/12/2004,01:47,1036.75,1036.75,1036.75,1036.75,1,0
07/12/2004,01:48,1036.75,1036.75,1036.75,1036.75,4,0
07/12/2004,01:49,1036.75,1036.75,1036.75,1036.75,3,0
07/12/2004,01:50,1036.75,1036.75,1036.75,1036.75,3,0
07/12/2004,01:53,1036.75,1036.75,1036.75,1036.75,3,0
07/12/2004,01:56,1036.50,1036.50,1036.50,1036.50,0,1
07/12/2004,01:58,1036.75,1036.75,1036.75,1036.75,9,0
07/12/2004,01:59,1036.75,1036.75,1036.75,1036.75,12,0
07/12/2004,02:01,1036.75,1036.75,1036.75,1036.75,21,0
07/12/2004,02:02,1036.75,1037.00,1036.75,1037.00,17,10
07/12/2004,02:03,1036.75,1037.00,1036.75,1037.00,49,10
07/12/2004,02:04,1037.00,1037.00,1037.00,1037.00,94,0
07/12/2004,02:05,1036.75,1036.75,1036.75,1036.75,0,31
07/12/2004,02:06,1037.00,1037.00,1036.75,1037.00,7,3
07/12/2004,02:07,1037.00,1037.00,1037.00,1037.00,94,0
07/12/2004,02:08,1037.00,1037.00,1037.00,1037.00,73,0
07/12/2004,02:09,1037.00,1037.00,1037.00,1037.00,1,0
07/12/2004,02:10,1037.00,1037.00,1037.00,1037.00,35,0
07/12/2004,02:11,1036.75,1037.25,1036.75,1037.25,40,4
07/12/2004,02:12,1037.25,1037.25,1037.25,1037.25,15,0
07/12/2004,02:13,1037.00,1037.25,1037.00,1037.25,21,5
07/12/2004,02:14,1037.25,1037.25,1037.25,1037.25,6,0
07/12/2004,02:15,1037.50,1037.50,1037.50,1037.50,28,0
07/12/2004,02:16,1037.50,1037.50,1037.25,1037.50,138,1
07/12/2004,02:17,1037.50,1037.50,1037.50,1037.50,53,0
07/12/2004,02:18,1037.25,1037.25,1037.25,1037.25,0,47
07/12/2004,02:20,1037.25,1037.50,1037.25,1037.50,60,90
07/12/2004,02:21,1037.75,1037.75,1037.75,1037.75,2,0
07/12/2004,02:22,1037.75,1037.75,1037.75,1037.75,282,0
07/12/2004,02:23,1038.00,1038.00,1038.00,1038.00,1,0
07/12/2004,02:24,1038.00,1038.00,1038.00,1038.00,18,0
07/12/2004,02:25,1038.00,1038.00,1038.00,1038.00,10,0
07/12/2004,02:26,1038.00,1038.00,1038.00,1038.00,2,0
07/12/2004,02:27,1038.00,1038.25,1038.00,1038.25,120,7
07/12/2004,02:28,1038.25,1038.25,1038.25,1038.25,1,0
07/12/2004,02:29,1038.00,1038.00,1038.00,1038.00,0,8
07/12/2004,02:30,1038.25,1038.25,1038.25,1038.25,36,0
07/12/2004,02:31,1038.25,1038.50,1038.25,1038.50,18,0
07/12/2004,02:32,1038.25,1038.75,1038.25,1038.75,101,4
07/12/2004,02:33,1038.75,1038.75,1038.75,1038.75,49,0
07/12/2004,02:34,1038.75,1039.25,1038.75,1039.25,66,2
07/12/2004,02:35,1039.25,1039.25,1039.00,1039.00,18,36
07/12/2004,02:36,1039.00,1039.00,1039.00,1039.00,0,27
07/12/2004,02:37,1039.25,1039.50,1039.00,1039.25,52,6
07/12/2004,02:38,1039.25,1039.25,1039.00,1039.00,0,37
07/12/2004,02:39,1039.00,1039.25,1039.00,1039.00,2,12
07/12/2004,02:40,1039.00,1039.00,1039.00,1039.00,0,12
07/12/2004,02:41,1038.75,1038.75,1038.75,1038.75,0,199
07/12/2004,02:43,1038.75,1038.75,1038.50,1038.75,1,48
07/12/2004,02:44,1038.50,1038.50,1038.50,1038.50,0,34
07/12/2004,02:45,1038.75,1038.75,1038.75,1038.75,69,0
07/12/2004,02:46,1038.75,1038.75,1038.75,1038.75,2,0
07/12/2004,02:47,1038.75,1038.75,1038.75,1038.75,2,0
07/12/2004,02:48,1039.00,1039.00,1039.00,1039.00,4,0
07/12/2004,02:49,1039.00,1039.00,1039.00,1039.00,38,0
07/12/2004,02:50,1039.00,1039.00,1038.75,1039.00,6,11
07/12/2004,02:51,1039.00,1039.25,1039.00,1039.00,100,23
07/12/2004,02:52,1038.75,1038.75,1038.75,1038.75,0,2
07/12/2004,02:53,1038.75,1038.75,1038.75,1038.75,0,1
07/12/2004,02:54,1039.00,1039.00,1039.00,1039.00,6,0
07/12/2004,02:56,1039.00,1039.00,1038.75,1038.75,4,1
07/12/2004,02:58,1038.75,1038.75,1038.50,1038.75,11,34
07/12/2004,02:59,1038.75,1039.00,1038.75,1039.00,54,0
07/12/2004,03:00,1039.00,1039.00,1039.00,1039.00,5,0
07/12/2004,03:01,1038.75,1038.75,1038.25,1038.50,53,205
07/12/2004,03:02,1038.50,1038.50,1038.50,1038.50,47,0
07/12/2004,03:03,1038.75,1038.75,1038.75,1038.75,5,0
07/12/2004,03:05,1038.75,1039.00,1038.75,1039.00,76,0
07/12/2004,03:06,1039.00,1039.00,1039.00,1039.00,53,0
07/12/2004,03:07,1039.00,1039.00,1039.00,1039.00,5,0
07/12/2004,03:08,1039.25,1039.25,1039.25,1039.25,12,0
07/12/2004,03:10,1039.25,1039.25,1038.75,1038.75,45,4
07/12/2004,03:11,1039.00,1039.25,1039.00,1039.25,28,1
07/12/2004,03:12,1039.25,1039.25,1039.25,1039.25,15,0
07/12/2004,03:13,1039.25,1039.25,1039.25,1039.25,2,0
07/12/2004,03:14,1039.25,1039.25,1039.25,1039.25,6,0
07/12/2004,03:15,1039.25,1039.25,1039.25,1039.25,20,0
07/12/2004,03:16,1039.25,1039.50,1039.25,1039.50,93,14
07/12/2004,03:17,1039.50,1039.50,1039.50,1039.50,10,0
07/12/2004,03:18,1039.50,1039.50,1039.50,1039.50,21,0
07/12/2004,03:19,1039.50,1039.50,1039.25,1039.25,6,1
07/12/2004,03:20,1039.25,1039.25,1039.25,1039.25,0,10
07/12/2004,03:21,1039.25,1039.25,1039.25,1039.25,0,1
07/12/2004,03:22,1039.25,1039.50,1039.25,1039.50,8,2
07/12/2004,03:23,1039.50,1039.50,1039.25,1039.50,20,12
07/12/2004,03:24,1039.50,1039.50,1039.50,1039.50,40,0
07/12/2004,03:27,1039.25,1039.25,1039.25,1039.25,0,1
07/12/2004,03:28,1039.25,1039.25,1039.25,1039.25,0,4
07/12/2004,03:29,1039.25,1039.50,1039.00,1039.25,23,137
07/12/2004,03:31,1039.25,1039.25,1039.25,1039.25,5,0
07/12/2004,03:32,1039.25,1039.25,1039.25,1039.25,10,0
07/12/2004,03:33,1039.25,1039.25,1039.25,1039.25,32,0
07/12/2004,03:34,1039.00,1039.00,1039.00,1039.00,0,96
07/12/2004,03:35,1039.00,1039.25,1039.00,1039.25,1,12
07/12/2004,03:37,1039.00,1039.00,1039.00,1039.00,0,12
07/12/2004,03:39,1038.75,1038.75,1038.75,1038.75,0,1
07/12/2004,03:40,1038.75,1038.75,1038.75,1038.75,0,1
07/12/2004,03:41,1039.00,1039.00,1039.00,1039.00,15,0
07/12/2004,03:42,1039.00,1039.00,1039.00,1039.00,20,0
07/12/2004,03:43,1039.00,1039.00,1039.00,1039.00,11,0
07/12/2004,03:45,1039.25,1039.25,1039.25,1039.25,1,0
07/12/2004,03:46,1039.00,1039.25,1039.00,1039.00,1,14
07/12/2004,03:47,1039.25,1039.25,1039.00,1039.00,1,1
07/12/2004,03:48,1039.00,1039.00,1039.00,1039.00,0,10
07/12/2004,03:49,1039.25,1039.25,1039.25,1039.25,1,0
07/12/2004,03:51,1039.00,1039.00,1038.75,1039.00,5,286
07/12/2004,03:52,1039.00,1039.00,1039.00,1039.00,14,0
07/12/2004,03:53,1039.00,1039.00,1039.00,1039.00,10,0
07/12/2004,03:54,1039.00,1039.00,1039.00,1039.00,2,0
07/12/2004,03:55,1039.00,1039.00,1039.00,1039.00,2,0
07/12/2004,03:56,1038.75,1038.75,1038.75,1038.75,0,1
07/12/2004,03:57,1038.75,1038.75,1038.75,1038.75,0,32
07/12/2004,03:58,1038.50,1038.75,1038.50,1038.50,6,58
07/12/2004,03:59,1038.50,1038.50,1038.25,1038.25,0,21
07/12/2004,04:00,1038.50,1038.50,1038.25,1038.50,39,1
07/12/2004,04:01,1038.75,1038.75,1038.75,1038.75,4,0
07/12/2004,04:02,1038.75,1038.75,1038.75,1038.75,114,0
07/12/2004,04:03,1038.75,1038.75,1038.75,1038.75,81,0
07/12/2004,04:04,1038.75,1038.75,1038.75,1038.75,18,0
07/12/2004,04:05,1039.00,1039.00,1039.00,1039.00,55,0
07/12/2004,04:06,1039.00,1039.00,1039.00,1039.00,8,0
07/12/2004,04:07,1039.00,1039.00,1039.00,1039.00,1,0
07/12/2004,04:09,1039.25,1039.50,1039.25,1039.50,112,0
07/12/2004,04:10,1039.50,1039.50,1039.25,1039.50,71,1
07/12/2004,04:11,1039.50,1039.50,1039.50,1039.50,66,0
07/12/2004,04:12,1039.50,1039.50,1039.50,1039.50,30,0
07/12/2004,04:14,1039.50,1039.50,1039.50,1039.50,57,0
07/12/2004,04:16,1039.50,1039.50,1039.25,1039.25,91,10
07/12/2004,04:17,1039.50,1039.50,1039.25,1039.25,50,61
07/12/2004,04:18,1039.25,1039.25,1039.25,1039.25,0,5
07/12/2004,04:19,1039.25,1039.50,1039.25,1039.25,6,6
07/12/2004,04:20,1039.50,1039.50,1039.50,1039.50,8,0
07/12/2004,04:21,1039.75,1039.75,1039.75,1039.75,7,0
07/12/2004,04:22,1039.50,1039.50,1039.50,1039.50,0,20
07/12/2004,04:23,1039.50,1039.50,1039.25,1039.25,0,16
07/12/2004,04:26,1039.50,1039.50,1039.50,1039.50,6,0
07/12/2004,04:27,1039.50,1039.50,1039.50,1039.50,66,0
07/12/2004,04:28,1039.50,1039.50,1039.25,1039.25,2,32
07/12/2004,04:29,1039.25,1039.25,1039.25,1039.25,0,59
07/12/2004,04:30,1039.25,1039.25,1039.25,1039.25,0,53
07/12/2004,04:31,1039.25,1039.25,1039.25,1039.25,0,8
07/12/2004,04:32,1039.25,1039.25,1039.00,1039.00,0,6
07/12/2004,04:33,1039.00,1039.00,1038.75,1038.75,0,19
07/12/2004,04:34,1038.75,1039.00,1038.75,1039.00,6,2
07/12/2004,04:35,1038.75,1039.00,1038.75,1039.00,1,1
07/12/2004,04:37,1039.00,1039.00,1039.00,1039.00,67,0
07/12/2004,04:38,1039.00,1039.00,1039.00,1039.00,3,0
07/12/2004,04:39,1039.25,1039.25,1039.25,1039.25,14,0
07/12/2004,04:41,1039.00,1039.25,1039.00,1039.00,1,19
07/12/2004,04:43,1039.00,1039.00,1039.00,1039.00,0,1
07/12/2004,04:44,1038.75,1039.00,1038.75,1039.00,1,1
07/12/2004,04:45,1039.00,1039.00,1039.00,1039.00,1,0
07/12/2004,04:47,1038.75,1039.00,1038.75,1039.00,3,3
07/12/2004,04:48,1038.75,1038.75,1038.75,1038.75,0,1
07/12/2004,04:49,1038.75,1038.75,1038.75,1038.75,0,15
07/12/2004,04:50,1039.00,1039.00,1039.00,1039.00,5,0
07/12/2004,04:52,1039.00,1039.00,1039.00,1039.00,69,0
07/12/2004,04:55,1039.00,1039.00,1039.00,1039.00,21,0
07/12/2004,04:56,1038.75,1039.00,1038.75,1039.00,1,50
07/12/2004,04:58,1039.00,1039.25,1039.00,1039.25,59,0
07/12/2004,05:01,1039.00,1039.00,1039.00,1039.00,0,3
07/12/2004,05:02,1039.25,1039.25,1039.25,1039.25,32,0
07/12/2004,05:03,1039.25,1039.50,1039.25,1039.25,43,12
07/12/2004,05:04,1039.25,1039.25,1039.25,1039.25,0,10
07/12/2004,05:05,1039.25,1039.25,1039.25,1039.25,0,10
07/12/2004,05:06,1039.00,1039.00,1039.00,1039.00,0,35
07/12/2004,05:07,1039.00,1039.00,1038.75,1038.75,0,160
07/12/2004,05:08,1038.75,1038.75,1038.75,1038.75,0,43
07/12/2004,05:09,1038.50,1038.50,1038.50,1038.50,0,61
07/12/2004,05:10,1038.50,1038.50,1038.50,1038.50,0,4
07/12/2004,05:11,1038.50,1038.50,1038.50,1038.50,0,4
07/12/2004,05:12,1038.50,1038.75,1038.50,1038.75,1,37
07/12/2004,05:13,1038.50,1038.50,1038.50,1038.50,0,6
07/12/2004,05:14,1038.50,1038.50,1038.25,1038.25,0,4
07/12/2004,05:15,1038.25,1038.25,1038.25,1038.25,0,37
07/12/2004,05:17,1038.25,1038.25,1038.25,1038.25,0,1
07/12/2004,05:18,1038.25,1038.25,1037.75,1038.25,5,41
07/12/2004,05:19,1038.25,1038.25,1038.25,1038.25,3,0
07/12/2004,05:20,1038.25,1038.25,1038.25,1038.25,47,0
07/12/2004,05:21,1038.25,1038.25,1038.00,1038.00,30,1
07/12/2004,05:24,1038.00,1038.00,1038.00,1038.00,0,40
07/12/2004,05:25,1037.75,1038.00,1037.75,1038.00,6,2
07/12/2004,05:26,1038.00,1038.00,1037.75,1037.75,5,73
07/12/2004,05:27,1037.75,1038.00,1037.75,1038.00,73,6
07/12/2004,05:28,1038.00,1038.00,1038.00,1038.00,8,0
07/12/2004,05:29,1038.00,1038.00,1038.00,1038.00,10,0
07/12/2004,05:31,1037.75,1037.75,1037.75,1037.75,0,4
07/12/2004,05:32,1037.75,1037.75,1037.75,1037.75,0,5
07/12/2004,05:33,1037.75,1038.00,1037.75,1038.00,23,3
07/12/2004,05:34,1038.00,1038.25,1038.00,1038.25,13,0
07/12/2004,05:35,1038.00,1038.25,1038.00,1038.25,25,1
07/12/2004,05:36,1038.25,1038.50,1038.25,1038.50,25,0
07/12/2004,05:37,1038.25,1038.25,1038.25,1038.25,0,20
07/12/2004,05:38,1038.25,1038.25,1038.00,1038.00,0,103
07/12/2004,05:41,1038.25,1038.25,1038.25,1038.25,60,0
07/12/2004,05:42,1038.25,1038.25,1038.25,1038.25,8,0
07/12/2004,05:43,1038.25,1038.25,1038.25,1038.25,23,0
07/12/2004,05:44,1038.25,1038.25,1038.25,1038.25,10,0
07/12/2004,05:45,1038.25,1038.25,1038.25,1038.25,9,0
07/12/2004,05:46,1038.25,1038.25,1038.25,1038.25,1,0
07/12/2004,05:48,1038.25,1038.25,1038.25,1038.25,17,0
07/12/2004,05:49,1038.25,1038.25,1038.00,1038.00,8,1
07/12/2004,05:50,1038.25,1038.50,1038.25,1038.25,6,1
07/12/2004,05:52,1038.50,1038.50,1038.50,1038.50,2,0
07/12/2004,05:53,1038.25,1038.25,1038.25,1038.25,0,1
07/12/2004,05:54,1038.25,1038.25,1038.25,1038.25,0,1
07/12/2004,05:55,1038.25,1038.25,1038.25,1038.25,0,2
07/12/2004,05:56,1038.25,1038.25,1038.25,1038.25,0,5
07/12/2004,05:58,1038.00,1038.00,1038.00,1038.00,0,28
07/12/2004,05:59,1038.00,1038.00,1038.00,1038.00,0,1
07/12/2004,06:00,1038.00,1038.00,1038.00,1038.00,0,5
07/12/2004,06:01,1038.00,1038.00,1037.75,1037.75,1,85
07/12/2004,06:02,1037.75,1037.75,1037.50,1037.50,0,45
07/12/2004,06:03,1037.75,1037.75,1037.75,1037.75,28,0
07/12/2004,06:04,1037.75,1037.75,1037.75,1037.75,40,0
07/12/2004,06:07,1037.75,1037.75,1037.75,1037.75,4,0
07/12/2004,06:08,1038.00,1038.00,1038.00,1038.00,10,0
07/12/2004,06:09,1038.00,1038.00,1038.00,1038.00,25,0
07/12/2004,06:10,1037.75,1037.75,1037.75,1037.75,0,27
07/12/2004,06:11,1037.50,1037.75,1037.50,1037.75,5,1
07/12/2004,06:12,1037.75,1037.75,1037.75,1037.75,48,0
07/12/2004,06:15,1038.00,1038.25,1037.50,1037.75,68,199
07/12/2004,06:16,1037.50,1037.50,1037.50,1037.50,0,54
07/12/2004,06:17,1037.50,1037.50,1037.25,1037.25,0,10
07/12/2004,06:18,1037.25,1037.25,1037.00,1037.00,0,104
07/12/2004,06:19,1037.25,1037.25,1037.00,1037.00,3,144
07/12/2004,06:20,1037.00,1037.00,1037.00,1037.00,0,120
07/12/2004,06:21,1037.25,1037.25,1037.00,1037.25,11,2
07/12/2004,06:22,1037.00,1037.25,1037.00,1037.25,55,4
07/12/2004,06:23,1037.00,1037.25,1037.00,1037.25,6,1
07/12/2004,06:24,1037.25,1037.25,1037.25,1037.25,1,0
07/12/2004,06:25,1037.25,1037.25,1037.25,1037.25,5,0
07/12/2004,06:26,1037.00,1037.00,1037.00,1037.00,0,35
07/12/2004,06:27,1037.00,1037.00,1037.00,1037.00,0,11
07/12/2004,06:28,1036.75,1036.75,1036.75,1036.75,0,11
07/12/2004,06:29,1036.75,1037.00,1036.75,1037.00,2,46
07/12/2004,06:30,1036.75,1036.75,1036.00,1036.25,47,304
07/12/2004,06:31,1036.25,1036.50,1036.25,1036.50,7,53
07/12/2004,06:32,1036.25,1036.50,1036.25,1036.50,56,5
07/12/2004,06:33,1036.50,1036.50,1036.50,1036.50,54,0
07/12/2004,06:34,1036.50,1036.75,1036.50,1036.75,57,0
07/12/2004,06:35,1036.50,1036.50,1036.50,1036.50,0,1
07/12/2004,06:36,1036.50,1036.50,1036.50,1036.50,0,48
07/12/2004,06:37,1036.50,1036.75,1036.25,1036.50,4,47
07/12/2004,06:38,1036.50,1036.50,1036.50,1036.50,16,0
07/12/2004,06:39,1036.50,1036.50,1036.50,1036.50,6,0
07/12/2004,06:40,1036.50,1036.50,1036.50,1036.50,46,0
07/12/2004,06:41,1036.50,1036.50,1036.00,1036.25,3,81
07/12/2004,06:42,1036.25,1036.25,1036.25,1036.25,1,0
07/12/2004,06:43,1036.00,1036.00,1035.75,1036.00,52,207
07/12/2004,06:44,1035.75,1036.00,1035.75,1036.00,99,9
07/12/2004,06:45,1036.25,1036.25,1036.00,1036.25,25,3
07/12/2004,06:46,1036.25,1036.50,1036.25,1036.25,157,10
07/12/2004,06:47,1036.25,1036.25,1036.00,1036.25,1,12
07/12/2004,06:48,1036.25,1036.50,1036.25,1036.50,101,0
07/12/2004,06:49,1036.25,1036.25,1036.25,1036.25,0,91
07/12/2004,06:50,1036.25,1036.25,1036.00,1036.00,0,32
07/12/2004,06:51,1036.25,1036.25,1036.25,1036.25,144,0
07/12/2004,06:52,1036.00,1036.25,1036.00,1036.25,59,208
07/12/2004,06:53,1036.25,1036.50,1036.25,1036.50,16,0
07/12/2004,06:54,1036.50,1036.50,1036.50,1036.50,106,0
07/12/2004,06:55,1036.50,1036.50,1036.25,1036.25,37,53
07/12/2004,06:56,1036.25,1036.25,1036.00,1036.00,0,49
07/12/2004,06:57,1036.00,1036.25,1036.00,1036.25,54,38
07/12/2004,06:58,1036.25,1036.25,1036.00,1036.00,3,103
07/12/2004,06:59,1036.00,1036.00,1036.00,1036.00,0,134
07/12/2004,07:00,1036.00,1036.25,1036.00,1036.25,122,13
07/12/2004,07:01,1036.25,1036.25,1036.00,1036.25,204,40
07/12/2004,07:02,1036.25,1036.50,1036.25,1036.50,121,0
07/12/2004,07:03,1036.50,1036.50,1036.25,1036.50,77,1
07/12/2004,07:04,1036.25,1036.50,1036.25,1036.50,2,1
07/12/2004,07:05,1036.25,1036.50,1036.25,1036.50,51,6
07/12/2004,07:06,1036.50,1036.50,1036.50,1036.50,7,0
07/12/2004,07:07,1036.50,1036.50,1036.50,1036.50,56,0
07/12/2004,07:08,1036.50,1036.50,1036.50,1036.50,53,0
07/12/2004,07:09,1036.50,1036.50,1036.25,1036.50,157,1
07/12/2004,07:10,1036.50,1036.50,1036.50,1036.50,12,0
07/12/2004,07:11,1036.50,1036.75,1036.50,1036.75,71,0
07/12/2004,07:12,1036.75,1036.75,1036.75,1036.75,110,0
07/12/2004,07:13,1036.75,1036.75,1036.75,1036.75,3,0
07/12/2004,07:14,1036.75,1036.75,1036.75,1036.75,149,0
07/12/2004,07:15,1036.75,1036.75,1036.75,1036.75,2,0
07/12/2004,07:16,1036.50,1036.75,1036.50,1036.75,68,1
07/12/2004,07:17,1036.75,1036.75,1036.50,1036.50,2,41
07/12/2004,07:19,1036.75,1036.75,1036.75,1036.75,11,0
07/12/2004,07:20,1036.50,1037.00,1036.50,1036.75,29,29
07/12/2004,07:21,1036.50,1037.00,1036.50,1037.00,172,3
07/12/2004,07:23,1037.00,1037.00,1036.75,1036.75,10,1
07/12/2004,07:24,1036.75,1037.25,1036.75,1037.25,102,1
07/12/2004,07:25,1037.25,1037.25,1037.00,1037.00,10,1
07/12/2004,07:26,1037.00,1037.25,1037.00,1037.25,92,7
07/12/2004,07:27,1037.25,1037.50,1037.25,1037.50,106,0
07/12/2004,07:28,1037.50,1037.75,1037.50,1037.75,10,0
07/12/2004,07:29,1037.50,1037.75,1037.50,1037.50,4,5
07/12/2004,07:30,1037.50,1037.75,1037.50,1037.50,8,53
07/12/2004,07:31,1037.50,1037.50,1037.50,1037.50,0,76
07/12/2004,07:32,1037.50,1037.50,1037.25,1037.50,166,32
07/12/2004,07:33,1037.50,1037.75,1037.50,1037.75,52,1
07/12/2004,07:34,1037.75,1037.75,1037.75,1037.75,4,0
07/12/2004,07:35,1037.75,1038.00,1037.75,1037.75,141,20
07/12/2004,07:36,1037.75,1038.00,1037.75,1038.00,3,116
07/12/2004,07:37,1037.75,1038.00,1037.75,1037.75,3,38
07/12/2004,07:38,1037.75,1037.75,1037.50,1037.75,2,3
07/12/2004,07:39,1037.50,1037.75,1037.50,1037.75,1,12
07/12/2004,07:40,1037.75,1037.75,1037.50,1037.50,19,1
07/12/2004,07:41,1037.50,1037.50,1037.50,1037.50,0,1
07/12/2004,07:42,1037.50,1037.50,1037.25,1037.50,51,108
07/12/2004,07:43,1037.50,1037.50,1037.25,1037.25,3,9
07/12/2004,07:44,1037.25,1037.25,1037.25,1037.25,0,2
07/12/2004,07:45,1037.25,1037.25,1037.25,1037.25,0,3
07/12/2004,07:46,1037.50,1037.50,1037.50,1037.50,1,0
07/12/2004,07:47,1037.25,1037.25,1037.25,1037.25,0,4
07/12/2004,07:48,1037.25,1037.25,1037.25,1037.25,0,1
07/12/2004,07:49,1037.25,1037.50,1037.25,1037.50,4,4
07/12/2004,07:50,1037.25,1037.25,1037.00,1037.00,16,291
07/12/2004,07:51,1037.25,1037.25,1037.00,1037.25,137,3
07/12/2004,07:52,1037.25,1037.25,1037.00,1037.25,33,6
07/12/2004,07:53,1037.25,1037.50,1037.25,1037.50,155,2
07/12/2004,07:54,1037.50,1037.50,1037.50,1037.50,78,0
07/12/2004,07:55,1037.75,1037.75,1037.50,1037.75,219,43
07/12/2004,07:56,1037.50,1037.75,1037.50,1037.50,61,2
07/12/2004,07:57,1037.50,1037.50,1037.50,1037.50,0,92
07/12/2004,07:58,1037.25,1037.50,1037.25,1037.50,7,75
07/12/2004,07:59,1037.50,1037.50,1037.50,1037.50,2,0
07/12/2004,08:00,1037.25,1037.50,1037.25,1037.25,1,13
07/12/2004,08:01,1037.25,1037.50,1037.25,1037.25,2,5
07/12/2004,08:02,1037.25,1037.50,1037.00,1037.25,56,132
07/12/2004,08:03,1037.25,1037.50,1037.25,1037.25,2,3
07/12/2004,08:04,1037.25,1037.25,1037.25,1037.25,0,59
07/12/2004,08:05,1037.25,1037.25,1037.00,1037.00,0,77
07/12/2004,08:06,1037.00,1037.25,1037.00,1037.00,51,6
07/12/2004,08:07,1037.25,1037.25,1037.25,1037.25,7,0
07/12/2004,08:08,1037.00,1037.00,1036.75,1036.75,2,457
07/12/2004,08:09,1036.75,1037.00,1036.50,1036.75,34,145
07/12/2004,08:10,1036.75,1036.75,1036.75,1036.75,3,0
07/12/2004,08:11,1036.75,1037.00,1036.75,1037.00,11,0
07/12/2004,08:12,1037.00,1037.00,1036.75,1036.75,1,1
07/12/2004,08:13,1036.75,1037.00,1036.75,1036.75,25,90
07/12/2004,08:14,1036.75,1036.75,1036.50,1036.75,1,25
07/12/2004,08:15,1036.50,1036.75,1036.50,1036.75,87,111
07/12/2004,08:16,1036.75,1036.75,1036.75,1036.75,13,0
07/12/2004,08:17,1036.75,1036.75,1036.75,1036.75,16,0
07/12/2004,08:19,1036.75,1036.75,1036.75,1036.75,11,0
07/12/2004,08:20,1037.00,1037.00,1036.75,1036.75,3,72
07/12/2004,08:21,1037.00,1037.00,1037.00,1037.00,8,0
07/12/2004,08:22,1037.00,1037.00,1037.00,1037.00,11,0
07/12/2004,08:23,1037.00,1037.00,1036.75,1036.75,1,1
07/12/2004,08:24,1037.00,1037.00,1036.75,1036.75,37,3
07/12/2004,08:25,1037.00,1037.00,1036.75,1036.75,37,2
07/12/2004,08:26,1036.75,1036.75,1036.75,1036.75,0,26
07/12/2004,08:27,1036.75,1037.00,1036.75,1036.75,1,188
07/12/2004,08:28,1036.75,1037.00,1036.75,1036.75,1,107
07/12/2004,08:29,1036.75,1036.75,1036.50,1036.75,156,31
07/12/2004,08:30,1036.75,1037.00,1036.50,1037.00,286,140
07/12/2004,08:31,1036.75,1037.50,1036.50,1037.00,1714,2332
07/12/2004,08:32,1037.00,1037.50,1036.75,1037.50,778,1149
07/12/2004,08:33,1037.50,1038.00,1037.25,1037.75,1531,1007
07/12/2004,08:34,1037.75,1038.25,1037.75,1038.25,1780,572
07/12/2004,08:35,1038.25,1038.75,1038.00,1038.25,2729,613
07/12/2004,08:36,1038.50,1038.75,1038.00,1038.25,1690,1223
07/12/2004,08:37,1038.25,1038.75,1038.00,1038.75,717,587
07/12/2004,08:38,1038.75,1038.75,1038.00,1038.00,537,1543
07/12/2004,08:39,1038.00,1038.25,1037.75,1038.00,170,1729
07/12/2004,08:40,1038.00,1038.25,1037.00,1037.50,673,3746
07/12/2004,08:41,1037.50,1038.25,1037.25,1038.00,2202,1298
07/12/2004,08:42,1037.75,1038.00,1037.00,1037.25,2022,2595
07/12/2004,08:43,1037.50,1037.75,1037.00,1037.50,967,1061
07/12/2004,08:44,1037.50,1038.25,1037.50,1038.00,1031,252
07/12/2004,08:45,1038.25,1039.00,1037.75,1038.75,3711,1734
07/12/2004,08:46,1038.75,1038.75,1037.75,1037.75,363,1713
07/12/2004,08:47,1037.75,1038.25,1037.25,1037.50,688,2037
07/12/2004,08:48,1037.25,1037.50,1036.25,1037.00,2299,3907
07/12/2004,08:49,1036.75,1037.25,1036.50,1036.75,954,1686
07/12/2004,08:50,1036.75,1037.25,1036.75,1037.00,982,906
07/12/2004,08:51,1037.00,1037.50,1036.25,1036.50,1243,1396
07/12/2004,08:52,1036.50,1037.00,1036.00,1037.00,1600,1534
07/12/2004,08:53,1036.75,1037.00,1036.75,1037.00,1263,1769
07/12/2004,08:54,1036.75,1037.25,1036.75,1037.00,671,746
07/12/2004,08:55,1037.25,1037.25,1036.50,1036.75,1076,606
07/12/2004,08:56,1036.50,1037.00,1036.25,1036.50,359,1285
07/12/2004,08:57,1036.50,1036.75,1036.00,1036.25,773,1753
07/12/2004,08:58,1036.25,1036.75,1036.00,1036.00,977,889
07/12/2004,08:59,1036.25,1036.50,1035.50,1035.75,1146,3117
07/12/2004,09:00,1035.75,1036.25,1035.75,1036.00,1145,1708
07/12/2004,09:01,1036.25,1036.25,1035.00,1035.25,1503,3490
07/12/2004,09:02,1035.50,1035.50,1034.50,1034.50,819,2912
07/12/2004,09:03,1034.50,1035.25,1034.50,1034.50,2030,2198
07/12/2004,09:04,1034.50,1034.75,1034.00,1034.00,1282,3945
07/12/2004,09:05,1034.00,1034.50,1033.00,1033.25,2364,5995
07/12/2004,09:06,1033.25,1033.50,1032.25,1033.00,4003,7000
07/12/2004,09:07,1033.00,1033.00,1032.75,1032.75,838,964
07/12/2004,09:08,1033.00,1033.25,1032.75,1033.00,1549,702
07/12/2004,09:09,1033.00,1033.75,1033.00,1033.25,1898,531
07/12/2004,09:10,1033.50,1033.50,1033.00,1033.50,815,1456
07/12/2004,09:11,1033.50,1033.50,1033.25,1033.50,570,22
07/12/2004,09:12,1033.50,1033.75,1032.75,1033.50,1759,3217
07/12/2004,09:13,1033.50,1033.75,1033.25,1033.75,1144,718
07/12/2004,09:14,1033.50,1033.75,1033.25,1033.50,769,272
07/12/2004,09:15,1033.50,1033.75,1033.50,1033.50,1314,326
07/12/2004,09:16,1033.75,1033.75,1033.25,1033.50,733,292
07/12/2004,09:17,1033.50,1034.00,1033.25,1034.00,2093,310
07/12/2004,09:18,1034.00,1034.50,1033.75,1034.25,2893,1309
07/12/2004,09:19,1034.25,1034.50,1033.25,1033.25,1568,3036
07/12/2004,09:20,1033.25,1033.50,1032.25,1032.50,1435,4008
07/12/2004,09:21,1032.50,1032.75,1031.75,1032.75,2856,2201
07/12/2004,09:22,1032.50,1033.25,1032.50,1033.00,1152,1183
07/12/2004,09:23,1032.75,1033.75,1032.75,1033.25,1898,1342
07/12/2004,09:24,1033.25,1033.25,1033.00,1033.25,550,286
07/12/2004,09:25,1033.25,1033.50,1032.75,1033.25,556,388
07/12/2004,09:26,1033.25,1033.50,1032.75,1033.50,889,331
07/12/2004,09:27,1033.50,1033.50,1033.00,1033.50,443,415
07/12/2004,09:28,1033.50,1034.00,1033.25,1034.00,2646,852
07/12/2004,09:29,1034.00,1034.25,1033.75,1034.00,1240,483
07/12/2004,09:30,1034.00,1034.00,1033.75,1033.75,699,530
07/12/2004,09:31,1034.00,1034.00,1033.25,1033.50,1478,1386
07/12/2004,09:32,1033.50,1034.25,1033.50,1033.75,1024,636
07/12/2004,09:33,1033.50,1033.75,1033.00,1033.25,266,932
07/12/2004,09:34,1033.00,1033.75,1033.00,1033.25,338,596
07/12/2004,09:35,1033.00,1034.00,1033.00,1034.00,1436,222
07/12/2004,09:36,1034.00,1034.00,1032.50,1032.75,1566,3960
07/12/2004,09:37,1032.75,1033.25,1032.25,1032.75,902,946
07/12/2004,09:38,1032.75,1033.50,1032.75,1033.50,1123,98
07/12/2004,09:39,1033.50,1033.75,1033.25,1033.50,981,608
07/12/2004,09:40,1033.50,1033.75,1032.75,1033.00,377,864
07/12/2004,09:41,1033.00,1033.25,1032.50,1032.50,155,1606
07/12/2004,09:42,1032.50,1032.75,1032.00,1032.75,828,1784
07/12/2004,09:43,1032.75,1033.25,1032.50,1032.75,1340,732
07/12/2004,09:44,1033.00,1033.75,1033.00,1033.25,1605,528
07/12/2004,09:45,1033.25,1033.50,1033.00,1033.50,711,499
07/12/2004,09:46,1033.50,1033.75,1033.25,1033.25,427,661
07/12/2004,09:47,1033.25,1033.50,1033.00,1033.50,182,166
07/12/2004,09:48,1033.25,1033.50,1033.00,1033.25,15,689
07/12/2004,09:49,1033.25,1033.75,1033.25,1033.75,1809,38
07/12/2004,09:50,1033.75,1033.75,1033.25,1033.75,693,493
07/12/2004,09:51,1033.75,1033.75,1033.00,1033.25,500,772
07/12/2004,09:52,1033.25,1034.00,1033.00,1034.00,1188,122
07/12/2004,09:53,1033.75,1034.00,1033.75,1033.75,360,217
07/12/2004,09:54,1033.75,1034.00,1033.50,1033.50,238,349
07/12/2004,09:55,1033.75,1033.75,1033.25,1033.25,91,1051
07/12/2004,09:56,1033.25,1033.75,1033.25,1033.75,702,1061
07/12/2004,09:57,1033.75,1034.00,1033.50,1034.00,176,167
07/12/2004,09:58,1033.75,1034.25,1033.75,1034.25,1148,847
07/12/2004,09:59,1034.00,1034.50,1034.00,1034.25,1452,115
07/12/2004,10:00,1034.50,1034.75,1034.25,1034.25,2109,1370
07/12/2004,10:01,1034.25,1034.75,1034.25,1034.25,279,459
07/12/2004,10:02,1034.25,1034.75,1034.25,1034.50,437,609
07/12/2004,10:03,1034.50,1035.00,1034.25,1034.50,1799,1057
07/12/2004,10:04,1034.75,1034.75,1034.50,1034.50,580,246
07/12/2004,10:05,1034.50,1034.75,1034.50,1034.50,138,624
07/12/2004,10:06,1034.50,1035.00,1034.25,1034.75,1049,1677
07/12/2004,10:07,1034.50,1034.75,1034.50,1034.75,582,6
07/12/2004,10:08,1034.50,1035.00,1034.50,1034.75,221,443
07/12/2004,10:09,1034.75,1035.25,1034.50,1035.00,2569,580
07/12/2004,10:10,1035.25,1035.25,1035.00,1035.25,367,475
07/12/2004,10:11,1035.00,1035.25,1034.75,1034.75,238,1174
07/12/2004,10:12,1034.50,1034.75,1034.50,1034.75,123,884
07/12/2004,10:13,1034.50,1034.75,1034.25,1034.50,203,1062
07/12/2004,10:14,1034.50,1034.75,1034.50,1034.50,403,476
07/12/2004,10:15,1034.25,1034.50,1034.25,1034.50,12,279
07/12/2004,10:16,1034.25,1034.50,1034.00,1034.00,44,1353
07/12/2004,10:17,1034.00,1034.25,1033.75,1034.00,447,998
07/12/2004,10:18,1034.00,1034.25,1033.75,1034.00,325,485
07/12/2004,10:19,1034.25,1034.25,1034.00,1034.25,448,71
07/12/2004,10:20,1034.25,1034.25,1033.25,1033.75,641,3050
07/12/2004,10:21,1033.50,1033.75,1033.50,1033.50,354,121
07/12/2004,10:22,1033.75,1034.25,1033.50,1033.75,922,302
07/12/2004,10:23,1034.00,1034.00,1033.75,1033.75,259,59
07/12/2004,10:24,1034.00,1034.00,1033.50,1034.00,286,450
07/12/2004,10:25,1033.75,1034.75,1033.75,1034.25,1569,595
07/12/2004,10:26,1034.50,1034.50,1034.00,1034.25,113,429
07/12/2004,10:27,1034.25,1034.75,1034.00,1034.50,585,163
07/12/2004,10:28,1034.75,1034.75,1034.00,1034.00,152,1377
07/12/2004,10:29,1034.00,1034.25,1033.75,1034.25,214,191
07/12/2004,10:30,1034.25,1034.75,1034.25,1034.25,678,275
07/12/2004,10:31,1034.50,1035.25,1034.25,1034.75,1557,644
07/12/2004,10:32,1034.75,1035.00,1034.25,1034.75,698,354
07/12/2004,10:33,1034.50,1035.00,1034.50,1034.75,366,175
07/12/2004,10:34,1034.75,1034.75,1034.50,1034.75,18,50
07/12/2004,10:35,1034.75,1035.00,1034.50,1034.50,132,54
07/12/2004,10:36,1034.50,1034.75,1034.50,1034.50,110,185
07/12/2004,10:37,1034.50,1034.75,1034.25,1034.75,411,179
07/12/2004,10:38,1034.75,1034.75,1034.50,1034.50,126,6
07/12/2004,10:39,1034.50,1034.75,1034.50,1034.50,47,350
07/12/2004,10:40,1034.50,1034.75,1034.50,1034.75,4,82
07/12/2004,10:41,1034.50,1034.75,1034.50,1034.75,55,34
07/12/2004,10:42,1034.75,1034.75,1034.50,1034.75,515,1
07/12/2004,10:43,1034.75,1034.75,1034.50,1034.50,369,35
07/12/2004,10:44,1034.75,1034.75,1034.50,1034.50,7,85
07/12/2004,10:45,1034.50,1034.75,1034.50,1034.75,434,10
07/12/2004,10:46,1034.50,1034.75,1034.50,1034.75,240,24
07/12/2004,10:47,1034.75,1034.75,1034.50,1034.75,19,9
07/12/2004,10:48,1034.50,1034.75,1034.50,1034.75,55,8
07/12/2004,10:49,1034.75,1034.75,1033.50,1034.00,682,3142
07/12/2004,10:50,1034.00,1034.25,1033.25,1033.25,26,1673
07/12/2004,10:51,1033.25,1033.75,1033.00,1033.50,639,610
07/12/2004,10:52,1033.75,1033.75,1033.50,1033.50,104,123
07/12/2004,10:53,1033.50,1033.75,1033.50,1033.75,60,81
07/12/2004,10:54,1033.50,1033.50,1033.00,1033.25,821,850
07/12/2004,10:55,1033.50,1034.75,1033.25,1034.25,1595,141
07/12/2004,10:56,1034.50,1034.75,1034.00,1034.25,947,781
07/12/2004,10:57,1034.50,1034.50,1033.75,1034.00,119,982
07/12/2004,10:58,1034.00,1034.25,1033.75,1034.00,70,384
07/12/2004,10:59,1034.00,1034.00,1033.75,1033.75,3,223
07/12/2004,11:00,1034.00,1034.00,1033.50,1033.75,131,160
07/12/2004,11:01,1033.75,1033.75,1033.25,1033.50,30,538
07/12/2004,11:02,1033.50,1033.50,1033.25,1033.25,70,952
07/12/2004,11:03,1033.25,1033.50,1033.25,1033.50,311,110
07/12/2004,11:04,1033.50,1033.75,1033.50,1033.50,37,229
07/12/2004,11:05,1033.75,1033.75,1033.50,1033.50,8,107
07/12/2004,11:06,1033.75,1033.75,1033.25,1033.50,86,89
07/12/2004,11:07,1033.50,1033.75,1033.50,1033.75,178,27
07/12/2004,11:08,1033.50,1034.00,1033.00,1033.25,378,2111
07/12/2004,11:09,1033.25,1033.50,1033.00,1033.50,578,1614
07/12/2004,11:10,1033.50,1033.75,1033.25,1033.25,387,64
07/12/2004,11:11,1033.50,1033.50,1033.50,1033.50,226,0
07/12/2004,11:12,1033.25,1033.50,1033.25,1033.25,6,179
07/12/2004,11:13,1033.50,1033.50,1033.25,1033.25,19,45
07/12/2004,11:14,1033.50,1033.50,1033.25,1033.50,150,9
07/12/2004,11:15,1033.50,1033.50,1033.25,1033.25,65,7
07/12/2004,11:16,1033.50,1033.50,1033.00,1033.25,515,1278
07/12/2004,11:17,1033.25,1033.50,1033.00,1033.25,138,387
07/12/2004,11:18,1033.25,1033.25,1033.00,1033.00,3,730
07/12/2004,11:19,1032.75,1033.00,1032.75,1032.75,22,199
07/12/2004,11:20,1033.00,1033.50,1033.00,1033.50,735,105
07/12/2004,11:21,1033.50,1033.50,1033.25,1033.50,102,24
07/12/2004,11:22,1033.50,1033.75,1033.25,1033.75,668,266
07/12/2004,11:23,1033.75,1033.75,1033.50,1033.75,109,12
07/12/2004,11:24,1033.75,1033.75,1033.50,1033.75,15,128
07/12/2004,11:25,1033.75,1034.25,1033.50,1034.00,2272,659
07/12/2004,11:26,1033.75,1034.75,1033.75,1034.00,1712,891
07/12/2004,11:27,1034.00,1034.50,1034.00,1034.25,178,291
07/12/2004,11:28,1034.00,1034.25,1034.00,1034.25,54,54
07/12/2004,11:29,1034.25,1034.25,1034.00,1034.00,275,4
07/12/2004,11:30,1034.25,1034.25,1034.00,1034.25,14,19
07/12/2004,11:31,1034.25,1034.25,1034.00,1034.25,82,78
07/12/2004,11:32,1034.25,1034.25,1033.75,1034.00,194,115
07/12/2004,11:33,1034.25,1034.25,1033.75,1034.00,4,272
07/12/2004,11:34,1034.00,1034.00,1033.75,1034.00,34,20
07/12/2004,11:35,1034.00,1034.25,1033.75,1034.00,248,203
07/12/2004,11:36,1034.00,1034.00,1033.50,1033.50,77,609
07/12/2004,11:37,1033.50,1034.25,1033.50,1034.25,785,319
07/12/2004,11:38,1034.00,1034.25,1033.75,1034.00,69,85
07/12/2004,11:39,1034.00,1034.50,1034.00,1034.25,897,274
07/12/2004,11:40,1034.50,1034.50,1034.00,1034.00,94,113
07/12/2004,11:41,1034.25,1034.25,1034.00,1034.25,211,5
07/12/2004,11:42,1034.50,1034.50,1034.25,1034.25,2,295
07/12/2004,11:43,1034.00,1034.50,1034.00,1034.25,200,103
07/12/2004,11:44,1034.50,1034.50,1034.25,1034.25,4,24
07/12/2004,11:45,1034.50,1034.50,1034.25,1034.25,1,239
07/12/2004,11:46,1034.25,1034.25,1034.25,1034.25,0,223
07/12/2004,11:47,1034.25,1034.25,1034.00,1034.25,269,15
07/12/2004,11:48,1034.25,1034.50,1034.00,1034.25,211,85
07/12/2004,11:49,1034.25,1034.50,1034.25,1034.25,573,144
07/12/2004,11:50,1034.25,1034.25,1034.00,1034.00,143,123
07/12/2004,11:51,1034.00,1034.25,1034.00,1034.25,7,28
07/12/2004,11:52,1034.00,1034.50,1034.00,1034.25,203,28
07/12/2004,11:53,1034.25,1034.25,1034.00,1034.25,4,117
07/12/2004,11:54,1034.00,1034.25,1034.00,1034.25,4,17
07/12/2004,11:55,1034.25,1034.25,1034.00,1034.25,6,20
07/12/2004,11:56,1034.25,1034.25,1034.00,1034.25,127,5
07/12/2004,11:57,1034.25,1034.50,1034.00,1034.50,121,3
07/12/2004,11:58,1034.25,1034.50,1034.25,1034.25,5,162
07/12/2004,11:59,1034.25,1034.25,1034.00,1034.00,0,115
07/12/2004,12:00,1034.00,1034.25,1034.00,1034.25,18,15
07/12/2004,12:01,1034.25,1034.50,1034.00,1034.50,178,2
07/12/2004,12:02,1034.25,1034.50,1034.00,1034.25,8,183
07/12/2004,12:03,1034.25,1034.25,1034.00,1034.25,171,3
07/12/2004,12:04,1034.25,1034.50,1034.00,1034.00,22,550
07/12/2004,12:05,1034.00,1034.00,1034.00,1034.00,0,9
07/12/2004,12:06,1034.00,1034.25,1034.00,1034.00,2,6
07/12/2004,12:07,1034.00,1034.00,1033.50,1033.50,6,1227
07/12/2004,12:08,1033.50,1033.75,1033.25,1033.50,138,1096
07/12/2004,12:09,1033.50,1033.75,1033.25,1033.75,1259,131
07/12/2004,12:10,1033.75,1034.00,1033.50,1033.75,309,86
07/12/2004,12:11,1033.50,1033.75,1033.00,1033.50,368,952
07/12/2004,12:12,1033.50,1033.50,1033.25,1033.25,43,634
07/12/2004,12:13,1033.25,1033.50,1033.25,1033.25,2,660
07/12/2004,12:14,1033.50,1033.50,1033.25,1033.25,8,41
07/12/2004,12:15,1033.25,1033.50,1033.25,1033.25,1,233
07/12/2004,12:16,1033.50,1033.50,1033.25,1033.50,86,37
07/12/2004,12:17,1033.25,1034.00,1033.25,1034.00,1539,40
07/12/2004,12:18,1034.00,1034.00,1033.75,1034.00,676,135
07/12/2004,12:19,1033.75,1034.00,1033.50,1033.75,140,277
07/12/2004,12:20,1033.75,1034.00,1033.50,1033.75,179,592
07/12/2004,12:21,1034.00,1034.25,1033.75,1034.00,319,39
07/12/2004,12:22,1034.00,1034.00,1033.75,1033.75,2,415
07/12/2004,12:23,1033.75,1033.75,1033.75,1033.75,0,490
07/12/2004,12:24,1033.75,1034.00,1033.75,1034.00,14,110
07/12/2004,12:25,1034.00,1034.00,1033.75,1033.75,9,8
07/12/2004,12:26,1033.75,1033.75,1033.75,1033.75,0,13
07/12/2004,12:27,1033.75,1034.00,1033.75,1033.75,2,26
07/12/2004,12:28,1034.00,1034.00,1033.75,1034.00,7,15
07/12/2004,12:29,1034.00,1034.00,1033.50,1033.50,53,394
07/12/2004,12:30,1033.50,1033.75,1033.25,1033.50,404,596
07/12/2004,12:31,1033.50,1033.50,1033.25,1033.50,191,28
07/12/2004,12:32,1033.50,1033.50,1032.75,1033.25,137,3056
07/12/2004,12:33,1033.00,1033.50,1033.00,1033.00,69,114
07/12/2004,12:34,1033.25,1033.25,1033.00,1033.00,231,1
07/12/2004,12:35,1033.25,1033.50,1033.00,1033.25,182,49
07/12/2004,12:36,1033.25,1033.50,1033.00,1033.00,102,204
07/12/2004,12:37,1033.00,1033.50,1033.00,1033.25,122,147
07/12/2004,12:38,1033.25,1033.25,1033.00,1033.25,23,318
07/12/2004,12:39,1033.25,1033.25,1032.50,1032.75,1433,3101
07/12/2004,12:40,1032.75,1033.00,1032.50,1033.00,182,1100
07/12/2004,12:41,1032.75,1033.00,1032.50,1033.00,254,835
07/12/2004,12:42,1033.00,1033.00,1032.75,1032.75,60,609
07/12/2004,12:43,1032.75,1033.00,1032.75,1032.75,498,249
07/12/2004,12:44,1032.75,1033.25,1032.75,1033.25,702,275
07/12/2004,12:45,1033.00,1033.50,1033.00,1033.50,611,27
07/12/2004,12:46,1033.50,1033.75,1033.25,1033.50,425,218
07/12/2004,12:47,1033.50,1033.50,1033.25,1033.25,26,301
07/12/2004,12:48,1033.00,1033.25,1032.75,1033.25,367,261
07/12/2004,12:49,1033.25,1033.25,1033.00,1033.00,77,65
07/12/2004,12:50,1033.00,1033.25,1032.75,1033.00,187,443
07/12/2004,12:51,1033.00,1033.50,1033.00,1033.25,99,116
07/12/2004,12:52,1033.25,1033.50,1033.25,1033.50,10,113
07/12/2004,12:53,1033.25,1033.50,1033.25,1033.25,1,15
07/12/2004,12:54,1033.25,1033.50,1033.25,1033.25,4,72
07/12/2004,12:55,1033.50,1033.50,1033.00,1033.00,20,152
07/12/2004,12:56,1033.00,1033.25,1033.00,1033.25,37,18
07/12/2004,12:57,1033.00,1033.50,1033.00,1033.50,583,17
07/12/2004,12:58,1033.50,1033.75,1033.25,1033.50,802,161
07/12/2004,12:59,1033.25,1033.50,1033.25,1033.50,273,142
07/12/2004,13:00,1033.25,1033.50,1033.00,1033.50,401,287
07/12/2004,13:01,1033.25,1033.50,1033.25,1033.50,142,31
07/12/2004,13:02,1033.50,1034.00,1033.25,1034.00,1194,74
07/12/2004,13:03,1034.00,1034.75,1033.75,1034.25,2343,1367
07/12/2004,13:04,1034.25,1034.50,1034.00,1034.25,204,227
07/12/2004,13:05,1034.50,1034.50,1034.25,1034.25,111,636
07/12/2004,13:06,1034.50,1035.25,1034.25,1034.75,3446,980
07/12/2004,13:07,1035.00,1035.25,1034.75,1034.75,882,325
07/12/2004,13:08,1034.75,1035.00,1034.75,1034.75,205,139
07/12/2004,13:09,1035.00,1035.00,1034.50,1034.75,17,643
07/12/2004,13:10,1034.50,1035.00,1034.50,1034.75,325,34
07/12/2004,13:11,1035.00,1035.00,1034.50,1035.00,304,662
07/12/2004,13:12,1035.00,1035.25,1034.75,1034.75,648,1033
07/12/2004,13:13,1034.75,1035.25,1034.75,1035.00,423,96
07/12/2004,13:14,1035.00,1035.00,1034.75,1034.75,21,561
07/12/2004,13:15,1034.75,1035.00,1034.50,1035.00,1179,195
07/12/2004,13:16,1035.00,1035.75,1035.00,1035.75,2642,624
07/12/2004,13:17,1035.75,1035.75,1035.25,1035.25,1776,1044
07/12/2004,13:18,1035.25,1037.25,1035.25,1037.25,6474,1947
07/12/2004,13:19,1037.25,1038.50,1037.00,1037.50,5328,3813
07/12/2004,13:20,1037.50,1038.25,1037.25,1038.25,2375,1217
07/12/2004,13:21,1038.00,1038.50,1037.75,1038.00,3371,2059
07/12/2004,13:22,1038.25,1039.00,1038.00,1038.75,5485,661
07/12/2004,13:23,1038.75,1040.00,1038.50,1039.25,5569,4145
07/12/2004,13:24,1039.50,1039.50,1039.25,1039.25,1616,2158
07/12/2004,13:25,1039.25,1039.50,1038.25,1038.50,278,3028
07/12/2004,13:26,1038.25,1038.50,1038.00,1038.25,1308,785
07/12/2004,13:27,1038.25,1038.50,1037.50,1037.50,262,2719
07/12/2004,13:28,1037.75,1038.00,1037.50,1037.75,1015,557
07/12/2004,13:29,1038.00,1038.25,1037.75,1038.00,1867,790
07/12/2004,13:30,1038.00,1038.50,1037.75,1038.50,2844,1315
07/12/2004,13:31,1038.50,1038.50,1038.00,1038.25,674,1179
07/12/2004,13:32,1038.25,1039.00,1038.25,1038.50,4162,2400
07/12/2004,13:33,1038.75,1039.00,1038.50,1038.75,1982,863
07/12/2004,13:34,1038.50,1039.50,1038.50,1039.25,2982,667
07/12/2004,13:35,1039.25,1040.50,1039.25,1040.50,6553,1276
07/12/2004,13:36,1040.50,1041.00,1040.25,1040.50,8234,2219
07/12/2004,13:37,1040.50,1040.75,1040.50,1040.75,1941,1797
07/12/2004,13:38,1040.75,1042.00,1040.50,1041.75,6645,4107
07/12/2004,13:39,1041.50,1041.75,1041.25,1041.25,686,1502
07/12/2004,13:40,1041.25,1041.50,1040.75,1040.75,381,1930
07/12/2004,13:41,1040.75,1041.00,1040.00,1040.00,850,6273
07/12/2004,13:42,1040.25,1040.25,1039.25,1039.75,1978,2258
07/12/2004,13:43,1039.75,1040.00,1039.50,1039.75,818,937
07/12/2004,13:44,1039.75,1040.00,1039.50,1040.00,369,645
07/12/2004,13:45,1040.00,1040.00,1039.50,1039.75,572,589
07/12/2004,13:46,1039.50,1040.25,1039.50,1040.00,1087,511
07/12/2004,13:47,1040.00,1040.25,1039.75,1040.00,524,489
07/12/2004,13:48,1039.75,1040.50,1039.75,1040.50,1395,114
07/12/2004,13:49,1040.50,1041.00,1040.25,1040.50,2697,1481
07/12/2004,13:50,1040.25,1040.75,1040.25,1040.50,499,891
07/12/2004,13:51,1040.50,1040.75,1040.25,1040.50,1212,469
07/12/2004,13:52,1040.50,1040.75,1040.50,1040.50,401,1291
07/12/2004,13:53,1040.75,1041.00,1040.50,1040.50,1016,963
07/12/2004,13:54,1040.75,1040.75,1040.50,1040.50,92,190
07/12/2004,13:55,1040.75,1041.00,1040.25,1040.25,1476,1302
07/12/2004,13:56,1040.25,1040.50,1039.75,1039.75,85,1534
07/12/2004,13:57,1039.75,1040.25,1039.50,1040.00,1226,2826
07/12/2004,13:58,1040.00,1040.00,1039.25,1039.50,429,1549
07/12/2004,13:59,1039.25,1039.75,1039.25,1039.25,514,1194
07/12/2004,14:00,1039.25,1039.50,1039.00,1039.25,341,463
07/12/2004,14:01,1039.25,1039.75,1039.25,1039.50,1011,802
07/12/2004,14:02,1039.50,1039.75,1039.50,1039.75,30,442
07/12/2004,14:03,1039.50,1039.75,1039.25,1039.50,190,347
07/12/2004,14:04,1039.75,1039.75,1039.50,1039.50,15,152
07/12/2004,14:05,1039.50,1039.75,1039.50,1039.75,779,245
07/12/2004,14:06,1039.75,1039.75,1039.50,1039.75,445,277
07/12/2004,14:07,1039.50,1040.00,1039.25,1039.25,424,729
07/12/2004,14:08,1039.25,1039.50,1039.25,1039.25,33,347
07/12/2004,14:09,1039.25,1039.75,1039.25,1039.50,374,546
07/12/2004,14:10,1039.50,1040.00,1039.50,1040.00,969,63
07/12/2004,14:11,1040.00,1040.00,1039.75,1040.00,1682,65
07/12/2004,14:12,1039.75,1040.00,1039.50,1039.50,271,502
07/12/2004,14:13,1039.75,1040.50,1039.50,1040.25,2370,743
07/12/2004,14:14,1040.00,1040.25,1039.50,1039.75,930,2018
07/12/2004,14:15,1039.75,1040.00,1039.25,1039.50,564,1548
07/12/2004,14:16,1039.50,1039.50,1038.75,1039.00,940,2345
07/12/2004,14:17,1039.00,1039.25,1038.75,1039.25,878,305
07/12/2004,14:18,1039.25,1039.25,1038.75,1039.00,560,777
07/12/2004,14:19,1038.75,1039.25,1038.75,1039.25,856,70
07/12/2004,14:20,1039.25,1039.50,1039.00,1039.00,1302,1104
07/12/2004,14:21,1039.25,1039.50,1039.00,1039.50,285,7
07/12/2004,14:22,1039.50,1039.75,1039.25,1039.75,730,52
07/12/2004,14:23,1039.75,1039.75,1039.25,1039.50,116,391
07/12/2004,14:24,1039.50,1039.50,1039.25,1039.50,49,49
07/12/2004,14:25,1039.50,1040.50,1039.25,1040.00,2404,819
07/12/2004,14:26,1040.25,1040.25,1040.00,1040.00,452,57
07/12/2004,14:27,1040.25,1040.50,1039.75,1040.00,549,937
07/12/2004,14:28,1040.00,1040.25,1039.75,1039.75,293,639
07/12/2004,14:29,1040.00,1040.00,1039.50,1039.50,32,847
07/12/2004,14:30,1039.50,1039.75,1039.25,1039.25,1431,1060
07/12/2004,14:31,1039.50,1039.50,1039.25,1039.50,164,1135
07/12/2004,14:32,1039.25,1039.50,1039.25,1039.25,165,697
07/12/2004,14:33,1039.25,1039.50,1039.25,1039.50,848,192
07/12/2004,14:34,1039.50,1039.75,1039.25,1039.25,488,584
07/12/2004,14:35,1039.25,1039.75,1039.25,1039.50,980,439
07/12/2004,14:36,1039.75,1040.25,1039.50,1040.25,1186,144
07/12/2004,14:37,1040.25,1040.50,1040.00,1040.25,668,147
07/12/2004,14:38,1040.00,1040.25,1039.75,1040.00,52,249
07/12/2004,14:39,1040.00,1040.25,1039.75,1040.00,639,125
07/12/2004,14:40,1040.00,1040.25,1040.00,1040.00,202,20
07/12/2004,14:41,1040.25,1040.50,1040.00,1040.50,824,867
07/12/2004,14:42,1040.50,1040.75,1040.00,1040.50,1273,860
07/12/2004,14:43,1040.50,1041.00,1040.50,1040.50,983,425
07/12/2004,14:44,1040.75,1041.00,1040.50,1040.50,532,860
07/12/2004,14:45,1040.50,1040.50,1040.00,1040.00,12,1014
07/12/2004,14:46,1040.00,1040.25,1039.75,1040.00,575,1174
07/12/2004,14:47,1040.00,1040.25,1039.75,1039.75,423,616
07/12/2004,14:48,1040.00,1040.25,1039.75,1040.00,271,358
07/12/2004,14:49,1039.75,1040.00,1039.75,1040.00,39,13
07/12/2004,14:50,1039.75,1040.00,1039.50,1039.50,605,568
07/12/2004,14:51,1039.50,1039.75,1039.25,1039.50,325,2276
07/12/2004,14:52,1039.25,1039.25,1038.75,1039.00,1977,2903
07/12/2004,14:53,1039.00,1039.25,1038.50,1038.50,402,2769
07/12/2004,14:54,1038.75,1039.00,1038.50,1039.00,1356,722
07/12/2004,14:55,1038.75,1039.50,1038.75,1039.25,1134,539
07/12/2004,14:56,1039.25,1039.50,1039.00,1039.25,904,107
07/12/2004,14:57,1039.50,1039.50,1039.00,1039.25,461,704
07/12/2004,14:58,1039.50,1039.50,1039.25,1039.50,36,487
07/12/2004,14:59,1039.50,1039.50,1039.25,1039.50,1072,79
07/12/2004,15:00,1039.50,1039.75,1039.50,1039.50,2063,616
07/12/2004,15:01,1039.50,1040.25,1039.25,1040.25,2938,1702
07/12/2004,15:02,1040.25,1040.25,1039.50,1039.50,642,1648
07/12/2004,15:03,1039.75,1040.00,1039.50,1039.75,768,917
07/12/2004,15:04,1039.50,1039.75,1039.25,1039.50,538,1622
07/12/2004,15:05,1039.50,1039.75,1039.25,1039.50,177,550
07/12/2004,15:06,1039.50,1039.50,1039.25,1039.50,145,159
07/12/2004,15:07,1039.50,1039.75,1039.25,1039.50,468,91
07/12/2004,15:08,1039.50,1039.75,1039.50,1039.50,175,212
07/12/2004,15:09,1039.75,1039.75,1039.50,1039.50,16,394
07/12/2004,15:10,1039.25,1039.75,1039.25,1039.50,393,106
07/12/2004,15:11,1039.50,1039.75,1039.25,1039.50,585,678
07/12/2004,15:12,1039.75,1039.75,1039.50,1039.50,61,99
07/12/2004,15:13,1039.50,1039.75,1039.50,1039.50,857,533
07/12/2004,15:14,1039.75,1039.75,1039.50,1039.75,426,362
07/12/2004,15:15,1039.75,1039.75,1039.00,1039.50,1426,2604
07/12/2004,15:16,1039.25,1039.50,1039.25,1039.50,21,9
07/12/2004,15:31,1039.25,1039.50,1039.25,1039.50,121,25
07/12/2004,15:32,1039.50,1039.75,1039.25,1039.75,54,40
07/12/2004,15:33,1039.50,1039.50,1039.50,1039.50,0,15
07/12/2004,15:34,1039.25,1039.50,1039.25,1039.50,4,4
07/12/2004,15:35,1039.25,1039.25,1039.25,1039.25,0,1
07/12/2004,15:36,1039.50,1039.50,1039.50,1039.50,54,0
07/12/2004,15:37,1039.50,1039.50,1039.25,1039.50,21,10
07/12/2004,15:38,1039.25,1039.50,1039.25,1039.50,55,4
07/12/2004,15:39,1039.75,1039.75,1039.75,1039.75,1,0
07/12/2004,15:40,1039.50,1039.50,1039.50,1039.50,0,1
07/12/2004,15:41,1039.50,1039.50,1039.50,1039.50,0,6
07/12/2004,15:42,1039.50,1039.50,1039.50,1039.50,0,1
07/12/2004,15:43,1039.50,1039.50,1039.50,1039.50,0,1
07/12/2004,15:45,1039.75,1039.75,1039.75,1039.75,10,0
07/12/2004,15:46,1039.75,1039.75,1039.75,1039.75,1,0
07/12/2004,15:48,1039.50,1039.75,1039.50,1039.75,103,13
07/12/2004,15:49,1039.75,1039.75,1039.75,1039.75,25,0
07/12/2004,15:50,1039.75,1040.00,1039.75,1039.75,92,2
07/12/2004,15:51,1039.75,1039.75,1039.75,1039.75,0,5
07/12/2004,15:52,1039.75,1039.75,1039.75,1039.75,0,5
07/12/2004,15:54,1039.75,1040.00,1039.75,1040.00,85,1
07/12/2004,15:55,1040.00,1040.00,1040.00,1040.00,56,0
07/12/2004,15:56,1040.00,1040.00,1040.00,1040.00,10,0
07/12/2004,15:57,1040.00,1040.00,1040.00,1040.00,141,0
07/12/2004,15:58,1039.75,1040.00,1039.75,1039.75,2,2
07/12/2004,16:00,1039.75,1040.00,1039.75,1040.00,9,3
07/12/2004,17:01,1039.75,1039.75,1039.75,1039.75,50,0
07/12/2004,17:02,1040.00,1040.00,1040.00,1040.00,1,0
07/12/2004,17:03,1039.75,1040.00,1039.75,1040.00,1,3
07/12/2004,17:04,1039.75,1039.75,1039.75,1039.75,0,1
07/12/2004,17:05,1040.00,1040.00,1039.75,1039.75,1,1
07/12/2004,17:07,1040.00,1040.00,1040.00,1040.00,7,0
07/12/2004,17:08,1040.00,1040.00,1040.00,1040.00,2,0
07/12/2004,17:09,1039.75,1039.75,1039.75,1039.75,0,2
07/12/2004,17:10,1039.75,1039.75,1039.75,1039.75,0,2
07/12/2004,17:11,1039.75,1039.75,1039.75,1039.75,0,3
07/12/2004,17:12,1039.75,1039.75,1039.75,1039.75,0,3
07/12/2004,17:15,1039.75,1040.00,1039.75,1040.00,3,13
07/12/2004,17:19,1040.00,1040.00,1040.00,1040.00,1,0
07/12/2004,17:21,1040.00,1040.00,1039.75,1039.75,3,1
07/12/2004,17:22,1040.00,1040.00,1039.75,1039.75,1,6
07/12/2004,17:27,1039.75,1039.75,1039.75,1039.75,0,1
07/12/2004,17:32,1040.00,1040.00,1040.00,1040.00,1,0
07/12/2004,17:34,1040.00,1040.00,1040.00,1040.00,2,0
07/12/2004,17:35,1039.75,1039.75,1039.75,1039.75,0,2
07/12/2004,17:40,1040.00,1040.00,1039.50,1040.00,80,78
07/12/2004,17:41,1039.75,1039.75,1039.75,1039.75,0,4
07/12/2004,17:44,1039.75,1039.75,1039.75,1039.75,0,2
07/12/2004,17:52,1039.75,1039.75,1039.75,1039.75,0,1
07/12/2004,17:56,1040.00,1040.00,1039.75,1039.75,1,3
07/12/2004,18:06,1040.00,1040.00,1040.00,1040.00,1,0
07/12/2004,18:07,1040.00,1040.00,1040.00,1040.00,1,0
07/12/2004,18:08,1040.00,1040.00,1040.00,1040.00,2,0
07/12/2004,18:09,1040.00,1040.00,1040.00,1040.00,4,0
07/12/2004,18:10,1040.25,1040.25,1040.00,1040.00,4,1
07/12/2004,18:11,1040.25,1040.25,1040.25,1040.25,1,0
07/12/2004,18:13,1040.25,1040.25,1040.25,1040.25,2,0
07/12/2004,18:14,1040.25,1040.25,1040.25,1040.25,2,0
07/12/2004,18:15,1040.25,1040.50,1040.25,1040.50,32,0
07/12/2004,18:16,1040.25,1040.25,1040.25,1040.25,0,13
07/12/2004,18:17,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,18:18,1040.25,1040.50,1040.25,1040.50,24,0
07/12/2004,18:19,1040.25,1040.25,1040.25,1040.25,0,5
07/12/2004,18:21,1040.25,1040.25,1040.25,1040.25,0,1
07/12/2004,18:22,1040.25,1040.25,1040.25,1040.25,0,2
07/12/2004,18:26,1040.00,1040.00,1040.00,1040.00,0,2
07/12/2004,18:27,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,18:28,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,18:30,1040.25,1040.50,1040.25,1040.50,27,0
07/12/2004,18:31,1040.50,1040.50,1040.25,1040.25,5,1
07/12/2004,18:32,1040.25,1040.25,1040.25,1040.25,0,5
07/12/2004,18:35,1040.25,1040.25,1040.25,1040.25,0,1
07/12/2004,18:36,1040.25,1040.25,1040.25,1040.25,0,1
07/12/2004,18:37,1040.25,1040.25,1040.25,1040.25,0,3
07/12/2004,18:38,1040.25,1040.25,1040.25,1040.25,0,9
07/12/2004,18:39,1040.25,1040.25,1040.00,1040.00,0,3
07/12/2004,18:41,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,18:44,1040.25,1040.25,1040.25,1040.25,1,0
07/12/2004,18:45,1040.25,1040.25,1040.25,1040.25,1,0
07/12/2004,18:47,1040.00,1040.00,1040.00,1040.00,0,2
07/12/2004,18:48,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,18:49,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,18:51,1040.25,1040.25,1040.25,1040.25,26,0
07/12/2004,18:52,1040.25,1040.25,1040.25,1040.25,2,0
07/12/2004,18:53,1040.25,1040.25,1040.25,1040.25,40,0
07/12/2004,18:54,1040.25,1040.25,1040.25,1040.25,17,0
07/12/2004,18:55,1040.25,1040.25,1040.25,1040.25,4,0
07/12/2004,18:56,1040.25,1040.25,1040.00,1040.00,13,5
07/12/2004,18:57,1040.25,1040.25,1040.25,1040.25,5,0
07/12/2004,18:59,1040.25,1040.25,1040.25,1040.25,2,0
07/12/2004,19:00,1040.25,1040.25,1040.25,1040.25,1,0
07/12/2004,19:02,1040.25,1040.25,1040.25,1040.25,5,0
07/12/2004,19:04,1040.50,1040.50,1040.50,1040.50,4,0
07/12/2004,19:08,1040.25,1040.25,1040.25,1040.25,0,1
07/12/2004,19:09,1040.25,1040.25,1040.25,1040.25,0,1
07/12/2004,19:10,1040.25,1040.25,1040.25,1040.25,0,2
07/12/2004,19:16,1040.25,1040.25,1040.00,1040.00,0,69
07/12/2004,19:17,1040.00,1040.00,1040.00,1040.00,0,2
07/12/2004,19:18,1040.00,1040.00,1040.00,1040.00,0,2
07/12/2004,19:21,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,19:23,1040.00,1040.25,1040.00,1040.25,2,1
07/12/2004,19:24,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,19:28,1040.25,1040.25,1040.25,1040.25,92,0
07/12/2004,19:30,1040.25,1040.25,1040.25,1040.25,1,0
07/12/2004,19:31,1040.25,1040.25,1040.25,1040.25,12,0
07/12/2004,19:32,1040.25,1040.25,1040.25,1040.25,9,0
07/12/2004,19:34,1040.25,1040.25,1040.00,1040.00,4,10
07/12/2004,19:35,1040.00,1040.00,1040.00,1040.00,0,2
07/12/2004,19:36,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,19:37,1040.00,1040.00,1040.00,1040.00,0,10
07/12/2004,19:39,1040.00,1040.00,1040.00,1040.00,0,4
07/12/2004,19:40,1040.00,1040.00,1040.00,1040.00,0,10
07/12/2004,19:42,1040.00,1040.00,1040.00,1040.00,0,14
07/12/2004,19:44,1040.25,1040.25,1040.00,1040.00,2,4
07/12/2004,19:46,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,19:51,1040.25,1040.25,1040.25,1040.25,2,0
07/12/2004,19:53,1040.25,1040.25,1040.25,1040.25,50,0
07/12/2004,20:00,1040.00,1040.00,1040.00,1040.00,0,4
07/12/2004,20:02,1040.25,1040.25,1040.25,1040.25,20,0
07/12/2004,20:03,1040.25,1040.25,1040.25,1040.25,5,0
07/12/2004,20:05,1040.25,1040.25,1040.25,1040.25,1,0
07/12/2004,20:09,1040.00,1040.25,1040.00,1040.25,9,3
07/12/2004,20:10,1040.25,1040.50,1040.25,1040.50,2,0
07/12/2004,20:14,1040.50,1040.50,1040.50,1040.50,5,0
07/12/2004,20:15,1040.25,1040.25,1040.25,1040.25,0,2
07/12/2004,20:17,1040.25,1040.25,1040.25,1040.25,0,1
07/12/2004,20:18,1040.25,1040.25,1040.25,1040.25,0,1
07/12/2004,20:19,1040.25,1040.25,1040.25,1040.25,0,1
07/12/2004,20:26,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,20:30,1040.00,1040.00,1040.00,1040.00,0,50
07/12/2004,20:31,1040.00,1040.00,1040.00,1040.00,0,6
07/12/2004,20:33,1040.00,1040.00,1040.00,1040.00,0,106
07/12/2004,20:34,1040.00,1040.00,1040.00,1040.00,0,1
07/12/2004,20:35,1040.00,1040.00,1040.00,1040.00,0,49
07/12/2004,20:40,1040.00,1040.00,1039.75,1039.75,0,107
07/12/2004,20:41,1039.50,1039.50,1039.50,1039.50,0,10
07/12/2004,20:42,1039.75,1039.75,1039.75,1039.75,50,0
07/12/2004,20:43,1039.75,1039.75,1039.75,1039.75,2,0
07/12/2004,20:44,1039.75,1039.75,1039.75,1039.75,1,0
07/12/2004,20:45,1039.50,1039.50,1039.50,1039.50,0,10
07/12/2004,20:46,1039.50,1039.50,1039.50,1039.50,0,2
07/12/2004,20:47,1039.50,1039.75,1039.50,1039.75,1,4
07/12/2004,20:49,1039.50,1039.50,1039.50,1039.50,0,10
07/12/2004,20:51,1039.50,1039.50,1039.50,1039.50,0,10
07/12/2004,20:53,1039.50,1039.50,1039.50,1039.50,0,10
07/12/2004,20:54,1039.50,1039.50,1039.50,1039.50,0,10
07/12/2004,20:55,1039.50,1039.50,1039.50,1039.50,0,10
07/12/2004,20:57,1039.50,1039.50,1039.50,1039.50,0,10
07/12/2004,20:58,1039.50,1039.50,1039.50,1039.50,0,1
07/12/2004,20:59,1039.75,1039.75,1039.50,1039.50,1,10
07/12/2004,21:00,1039.50,1039.50,1039.50,1039.50,0,19
07/12/2004,21:01,1039.25,1039.50,1039.25,1039.50,7,8
07/12/2004,21:02,1039.50,1039.50,1039.50,1039.50,1,0
07/12/2004,21:03,1039.50,1039.50,1039.50,1039.50,3,0
07/12/2004,21:04,1039.25,1039.25,1039.25,1039.25,0,3
07/12/2004,21:06,1039.25,1039.25,1039.25,1039.25,0,5
07/12/2004,21:13,1039.25,1039.25,1039.25,1039.25,0,66
07/12/2004,21:14,1039.25,1039.50,1039.25,1039.25,50,18
07/12/2004,21:16,1039.25,1039.25,1039.25,1039.25,0,2
07/12/2004,21:17,1039.50,1039.50,1039.50,1039.50,10,0
07/12/2004,21:18,1039.25,1039.25,1039.25,1039.25,0,1
07/12/2004,21:20,1039.50,1039.50,1039.25,1039.50,62,1
07/12/2004,21:21,1039.50,1039.50,1039.50,1039.50,1,0
07/12/2004,21:22,1039.75,1039.75,1039.50,1039.50,2,3
07/12/2004,21:23,1039.75,1039.75,1039.75,1039.75,20,0
07/12/2004,21:24,1040.00,1040.00,1040.00,1040.00,2,0
07/12/2004,21:26,1039.75,1039.75,1039.75,1039.75,0,2
07/12/2004,21:27,1039.75,1039.75,1039.75,1039.75,0,8
07/12/2004,21:28,1039.75,1039.75,1039.75,1039.75,0,25
07/12/2004,21:29,1039.50,1039.50,1039.50,1039.50,0,1
07/12/2004,21:34,1039.50,1039.50,1039.50,1039.50,0,1
07/12/2004,21:35,1039.50,1039.50,1039.50,1039.50,0,10
07/12/2004,21:36,1039.50,1039.50,1039.50,1039.50,0,5
07/12/2004,21:37,1039.50,1039.50,1039.50,1039.50,0,7
07/12/2004,21:38,1039.50,1039.50,1039.50,1039.50,0,4
07/12/2004,21:40,1039.25,1039.25,1039.25,1039.25,0,72
07/12/2004,21:41,1039.25,1039.25,1039.25,1039.25,0,6
07/12/2004,21:42,1039.00,1039.00,1039.00,1039.00,0,101
07/12/2004,21:43,1039.25,1039.25,1039.25,1039.25,1,0
07/12/2004,21:44,1039.25,1039.25,1039.25,1039.25,6,0
07/12/2004,21:45,1039.00,1039.00,1039.00,1039.00,0,4
07/12/2004,21:46,1039.00,1039.00,1039.00,1039.00,0,15
07/12/2004,21:47,1039.00,1039.00,1039.00,1039.00,0,1
07/12/2004,21:48,1038.75,1038.75,1038.75,1038.75,0,76
07/12/2004,21:49,1038.75,1039.00,1038.50,1039.00,5,75
07/12/2004,21:50,1039.00,1039.00,1038.75,1038.75,1,6
07/12/2004,21:52,1038.50,1038.50,1038.50,1038.50,0,1
07/12/2004,21:53,1038.75,1038.75,1038.75,1038.75,1,0
07/12/2004,21:56,1038.75,1038.75,1038.50,1038.50,1,3
07/12/2004,21:58,1038.75,1038.75,1038.75,1038.75,4,0
07/12/2004,21:59,1038.75,1038.75,1038.75,1038.75,1,0
07/12/2004,22:00,1038.75,1038.75,1038.50,1038.50,9,5
07/12/2004,22:01,1038.75,1038.75,1038.75,1038.75,10,0
07/12/2004,22:02,1038.75,1038.75,1038.75,1038.75,3,0
07/12/2004,22:03,1038.50,1038.50,1038.50,1038.50,0,1
07/12/2004,22:07,1038.50,1038.50,1038.50,1038.50,0,1
07/12/2004,22:08,1038.75,1038.75,1038.75,1038.75,1,0
07/12/2004,22:09,1038.50,1038.50,1038.50,1038.50,0,25
07/12/2004,22:11,1038.50,1038.50,1038.50,1038.50,0,21
07/12/2004,22:12,1038.50,1038.50,1038.50,1038.50,0,15
07/12/2004,22:13,1038.75,1038.75,1038.75,1038.75,3,0
07/12/2004,22:14,1038.75,1038.75,1038.75,1038.75,1,0
07/12/2004,22:15,1038.75,1038.75,1038.75,1038.75,1,0
07/12/2004,22:16,1038.75,1038.75,1038.75,1038.75,2,0
07/12/2004,22:18,1038.75,1038.75,1038.50,1038.50,1,1
07/12/2004,22:21,1038.75,1038.75,1038.75,1038.75,11,0
07/12/2004,22:22,1038.75,1038.75,1038.75,1038.75,1,0
07/12/2004,22:23,1038.50,1038.75,1038.50,1038.75,6,1
07/12/2004,22:24,1038.75,1038.75,1038.75,1038.75,26,0
07/12/2004,22:25,1038.75,1038.75,1038.75,1038.75,3,0
07/12/2004,22:26,1039.00,1039.25,1039.00,1039.25,17,0
07/12/2004,22:32,1039.00,1039.00,1039.00,1039.00,0,2
07/12/2004,22:33,1039.00,1039.00,1039.00,1039.00,0,3
07/12/2004,22:35,1039.00,1039.00,1039.00,1039.00,0,4
07/12/2004,22:37,1039.00,1039.00,1039.00,1039.00,0,5
07/12/2004,22:38,1038.75,1039.00,1038.75,1039.00,5,5
07/12/2004,22:46,1039.00,1039.00,1039.00,1039.00,1,0
07/12/2004,22:47,1039.00,1039.00,1039.00,1039.00,1,0
07/12/2004,22:48,1038.75,1038.75,1038.75,1038.75,0,1
07/12/2004,22:50,1038.75,1038.75,1038.75,1038.75,0,5
07/12/2004,22:55,1038.75,1038.75,1038.75,1038.75,0,1
07/12/2004,22:56,1039.00,1039.00,1039.00,1039.00,1,0
07/12/2004,23:02,1039.00,1039.00,1039.00,1039.00,2,0
07/12/2004,23:07,1039.00,1039.00,1039.00,1039.00,5,0
07/12/2004,23:10,1039.00,1039.00,1039.00,1039.00,3,0
07/12/2004,23:11,1039.00,1039.00,1039.00,1039.00,5,0
07/12/2004,23:12,1039.00,1039.00,1039.00,1039.00,2,0
07/12/2004,23:13,1039.00,1039.00,1039.00,1039.00,5,0
07/12/2004,23:14,1038.75,1038.75,1038.75,1038.75,0,3
07/12/2004,23:16,1039.00,1039.00,1039.00,1039.00,1,0
07/12/2004,23:24,1039.00,1039.00,1039.00,1039.00,2,0
07/12/2004,23:25,1039.00,1039.00,1039.00,1039.00,4,0
07/12/2004,23:29,1039.00,1039.00,1039.00,1039.00,2,0
07/12/2004,23:31,1038.75,1038.75,1038.75,1038.75,0,3
07/12/2004,23:35,1038.75,1038.75,1038.75,1038.75,0,1
07/12/2004,23:36,1038.75,1038.75,1038.75,1038.75,0,1
07/12/2004,23:46,1039.00,1039.00,1039.00,1039.00,5,0
07/12/2004,23:55,1039.25,1039.25,1039.25,1039.25,1,0
07/12/2004,23:58,1039.25,1039.25,1039.25,1039.25,1,0
07/12/2004,23:59,1039.25,1039.25,1039.25,1039.25,6,0
07/13/2004,00:02,1039.25,1039.25,1039.25,1039.25,1,0
07/13/2004,00:25,1039.00,1039.00,1039.00,1039.00,0,1
07/13/2004,00:26,1039.00,1039.00,1039.00,1039.00,0,4
07/13/2004,00:30,1039.00,1039.00,1039.00,1039.00,0,5
07/13/2004,00:31,1039.00,1039.00,1039.00,1039.00,0,1
07/13/2004,00:33,1039.00,1039.00,1039.00,1039.00,0,1
07/13/2004,00:36,1039.25,1039.25,1039.25,1039.25,1,0
07/13/2004,00:37,1039.25,1039.25,1039.25,1039.25,2,0
07/13/2004,00:38,1039.25,1039.25,1039.25,1039.25,20,0
07/13/2004,00:41,1039.25,1039.25,1039.25,1039.25,2,0
07/13/2004,00:43,1039.25,1039.25,1039.25,1039.25,2,0
07/13/2004,00:44,1039.25,1039.25,1039.25,1039.25,4,0
07/13/2004,00:45,1039.25,1039.50,1039.25,1039.50,5,0
07/13/2004,00:46,1039.50,1039.50,1039.50,1039.50,2,0
07/13/2004,00:47,1039.50,1039.50,1039.50,1039.50,40,0
07/13/2004,00:49,1039.50,1039.50,1039.50,1039.50,1,0
07/13/2004,00:50,1039.50,1039.50,1039.50,1039.50,1,0
07/13/2004,00:51,1039.50,1039.50,1039.50,1039.50,2,0
07/13/2004,00:52,1039.50,1039.50,1039.50,1039.50,3,0
07/13/2004,00:54,1039.25,1039.25,1039.25,1039.25,0,2
07/13/2004,01:00,1039.50,1039.50,1039.50,1039.50,6,0
07/13/2004,01:01,1039.50,1039.50,1039.50,1039.50,1,0
07/13/2004,01:02,1039.50,1039.50,1039.50,1039.50,1,0
07/13/2004,01:04,1039.50,1039.50,1039.50,1039.50,1,0
07/13/2004,01:05,1039.50,1039.50,1039.50,1039.50,1,0
07/13/2004,01:06,1039.50,1039.75,1039.50,1039.75,3,0
07/13/2004,01:09,1039.50,1039.50,1039.50,1039.50,0,3
07/13/2004,01:10,1039.50,1039.50,1039.50,1039.50,0,25
07/13/2004,01:16,1039.50,1039.75,1039.50,1039.75,1,4
07/13/2004,01:17,1039.50,1039.50,1039.50,1039.50,0,1
07/13/2004,01:20,1039.50,1039.50,1039.50,1039.50,0,7
07/13/2004,01:23,1039.50,1039.50,1039.50,1039.50,0,1
07/13/2004,01:26,1039.75,1039.75,1039.75,1039.75,13,0
07/13/2004,01:27,1039.50,1039.50,1039.50,1039.50,0,20
07/13/2004,01:28,1039.25,1039.25,1039.25,1039.25,0,214
07/13/2004,01:29,1039.25,1039.25,1039.25,1039.25,0,16
07/13/2004,01:32,1039.25,1039.25,1039.25,1039.25,0,4
07/13/2004,01:33,1039.50,1039.50,1039.50,1039.50,110,0
07/13/2004,01:34,1039.50,1039.50,1039.50,1039.50,51,0
07/13/2004,01:37,1039.50,1039.50,1039.50,1039.50,42,0
07/13/2004,01:39,1039.25,1039.25,1039.25,1039.25,0,50
07/13/2004,01:40,1039.25,1039.50,1039.25,1039.25,102,55
07/13/2004,01:41,1039.50,1039.50,1039.50,1039.50,105,0
07/13/2004,01:42,1039.50,1039.50,1039.50,1039.50,12,0
07/13/2004,01:43,1039.50,1039.50,1039.50,1039.50,16,0
07/13/2004,01:44,1039.50,1039.50,1039.50,1039.50,52,0
07/13/2004,01:45,1039.50,1039.50,1039.50,1039.50,51,0
07/13/2004,01:46,1039.50,1039.50,1039.50,1039.50,51,0
07/13/2004,01:47,1039.50,1039.50,1039.50,1039.50,3,0
07/13/2004,01:49,1039.50,1039.50,1039.50,1039.50,1,0
07/13/2004,01:50,1039.50,1039.75,1039.50,1039.75,3,0
07/13/2004,01:51,1039.50,1039.50,1039.50,1039.50,0,12
07/13/2004,01:52,1039.50,1039.50,1039.50,1039.50,0,1
07/13/2004,01:54,1039.50,1039.50,1039.50,1039.50,0,105
07/13/2004,01:56,1039.50,1039.50,1039.25,1039.25,0,2
07/13/2004,01:57,1039.50,1039.50,1039.50,1039.50,41,0
07/13/2004,01:58,1039.50,1039.50,1039.50,1039.50,14,0
07/13/2004,01:59,1039.50,1039.50,1039.50,1039.50,8,0
07/13/2004,02:00,1039.50,1039.50,1039.50,1039.50,54,0
07/13/2004,02:01,1039.75,1039.75,1039.50,1039.50,5,8
07/13/2004,02:02,1039.50,1039.75,1039.50,1039.75,20,40
07/13/2004,02:03,1039.50,1039.50,1039.25,1039.50,4,43
07/13/2004,02:04,1039.75,1039.75,1039.50,1039.50,7,9
07/13/2004,02:05,1039.50,1039.50,1039.50,1039.50,0,2
07/13/2004,02:06,1039.50,1039.50,1039.50,1039.50,0,45
07/13/2004,02:07,1039.50,1039.50,1039.50,1039.50,0,35
07/13/2004,02:08,1039.50,1039.75,1039.50,1039.75,2,3
07/13/2004,02:09,1039.75,1039.75,1039.50,1039.75,6,11
07/13/2004,02:10,1039.50,1039.50,1039.50,1039.50,0,11
07/13/2004,02:13,1039.50,1039.75,1039.50,1039.50,10,3
07/13/2004,02:14,1039.75,1039.75,1039.75,1039.75,1,0
07/13/2004,02:15,1039.50,1039.75,1039.50,1039.75,2,1
07/13/2004,02:16,1039.50,1039.50,1039.50,1039.50,0,117
07/13/2004,02:17,1039.50,1039.50,1039.25,1039.25,0,21
07/13/2004,02:18,1039.25,1039.25,1039.25,1039.25,0,21
07/13/2004,02:19,1039.25,1039.25,1039.00,1039.25,12,29
07/13/2004,02:20,1039.25,1039.25,1039.25,1039.25,1,0
07/13/2004,02:21,1039.25,1039.25,1039.25,1039.25,6,0
07/13/2004,02:23,1039.25,1039.25,1039.25,1039.25,10,0
07/13/2004,02:25,1039.00,1039.00,1039.00,1039.00,0,2
07/13/2004,02:27,1039.00,1039.00,1038.50,1038.75,20,137
07/13/2004,02:28,1038.75,1038.75,1038.50,1038.75,16,2
07/13/2004,02:29,1038.50,1038.50,1038.50,1038.50,0,1
07/13/2004,02:30,1038.50,1038.75,1038.50,1038.50,2,5
07/13/2004,02:31,1038.50,1038.50,1038.25,1038.50,41,104
07/13/2004,02:32,1038.50,1038.50,1038.50,1038.50,53,0
07/13/2004,02:33,1038.50,1038.50,1038.50,1038.50,5,0
07/13/2004,02:34,1038.50,1038.75,1038.50,1038.75,33,0
07/13/2004,02:35,1038.75,1039.00,1038.75,1039.00,99,0
07/13/2004,02:36,1039.00,1039.00,1038.75,1039.00,20,1
07/13/2004,02:37,1039.00,1039.00,1039.00,1039.00,13,0
07/13/2004,02:39,1038.75,1038.75,1038.75,1038.75,0,5
07/13/2004,02:40,1038.75,1038.75,1038.75,1038.75,0,56
07/13/2004,02:41,1038.75,1039.00,1038.75,1039.00,20,144
07/13/2004,02:42,1039.25,1039.25,1039.00,1039.00,1,36
07/13/2004,02:43,1039.00,1039.25,1039.00,1039.25,68,1
07/13/2004,02:54,1039.00,1039.00,1039.00,1039.00,0,131
07/13/2004,02:55,1039.00,1039.00,1039.00,1039.00,0,36
07/13/2004,02:56,1039.00,1039.00,1039.00,1039.00,0,1
07/13/2004,02:57,1039.00,1039.00,1039.00,1039.00,0,17
07/13/2004,02:58,1039.00,1039.00,1039.00,1039.00,0,26
07/13/2004,02:59,1039.00,1039.00,1039.00,1039.00,0,15
07/13/2004,03:00,1039.25,1039.25,1039.00,1039.00,1,10
07/13/2004,03:01,1039.25,1039.25,1039.25,1039.25,4,0
07/13/2004,03:02,1039.25,1039.25,1039.00,1039.00,34,5
07/13/2004,03:03,1039.00,1039.00,1039.00,1039.00,0,21
07/13/2004,03:05,1039.00,1039.00,1039.00,1039.00,0,23
07/13/2004,03:06,1039.00,1039.00,1039.00,1039.00,0,3
07/13/2004,03:08,1038.75,1038.75,1038.75,1038.75,0,76
07/13/2004,03:09,1038.75,1038.75,1038.75,1038.75,0,2
07/13/2004,03:11,1038.75,1038.75,1038.75,1038.75,0,49
07/13/2004,03:12,1038.75,1038.75,1038.75,1038.75,0,1
07/13/2004,03:13,1038.75,1038.75,1038.75,1038.75,0,17
07/13/2004,03:14,1038.50,1038.50,1038.50,1038.50,0,106
07/13/2004,03:15,1038.50,1038.50,1038.50,1038.50,0,31
07/13/2004,03:17,1038.50,1038.75,1038.50,1038.75,38,2
07/13/2004,03:18,1038.75,1038.75,1038.50,1038.50,42,2
07/13/2004,03:19,1038.50,1038.50,1038.50,1038.50,0,1
07/13/2004,03:20,1038.75,1038.75,1038.75,1038.75,50,0
07/13/2004,03:21,1038.50,1038.50,1038.50,1038.50,0,39
07/13/2004,03:22,1038.50,1038.50,1038.25,1038.50,4,17
07/13/2004,03:23,1038.50,1038.50,1038.25,1038.25,7,45
07/13/2004,03:24,1038.25,1038.50,1038.25,1038.50,5,1
07/13/2004,03:25,1038.50,1038.50,1038.50,1038.50,60,0
07/13/2004,03:26,1038.50,1038.50,1038.50,1038.50,75,0
07/13/2004,03:27,1038.50,1038.50,1038.50,1038.50,5,0
07/13/2004,03:28,1038.50,1038.50,1038.50,1038.50,18,0
07/13/2004,03:29,1038.50,1038.50,1038.25,1038.25,38,34
07/13/2004,03:30,1038.25,1038.25,1038.25,1038.25,0,213
07/13/2004,03:31,1038.00,1038.25,1037.50,1037.50,15,344
07/13/2004,03:32,1037.75,1037.75,1037.75,1037.75,133,0
07/13/2004,03:33,1037.75,1038.00,1037.75,1038.00,51,0
07/13/2004,03:34,1037.75,1037.75,1037.75,1037.75,0,49
07/13/2004,03:35,1037.50,1037.50,1037.25,1037.50,124,146
07/13/2004,03:36,1037.50,1037.50,1037.50,1037.50,78,0
07/13/2004,03:37,1037.50,1037.50,1037.25,1037.50,87,1
07/13/2004,03:38,1037.50,1037.50,1037.25,1037.50,32,1
07/13/2004,03:40,1037.25,1037.50,1037.00,1037.25,23,63
07/13/2004,03:41,1037.25,1037.50,1037.25,1037.50,9,0
07/13/2004,03:42,1037.50,1037.75,1037.50,1037.75,37,0
07/13/2004,03:43,1037.75,1037.75,1037.50,1037.50,5,2
07/13/2004,03:44,1037.50,1037.50,1037.50,1037.50,0,43
07/13/2004,03:45,1037.50,1037.50,1037.25,1037.25,0,27
07/13/2004,03:46,1037.50,1037.50,1037.25,1037.25,2,25
07/13/2004,03:47,1037.25,1037.25,1037.25,1037.25,0,6
07/13/2004,03:48,1037.50,1037.50,1037.50,1037.50,79,0
07/13/2004,03:49,1037.50,1037.50,1037.50,1037.50,12,0
07/13/2004,03:50,1037.25,1037.25,1037.25,1037.25,0,29
07/13/2004,03:52,1037.25,1037.25,1037.25,1037.25,0,44
07/13/2004,03:53,1037.25,1037.25,1037.25,1037.25,0,40
07/13/2004,03:54,1037.00,1037.00,1036.75,1036.75,0,72
07/13/2004,03:55,1036.75,1037.25,1036.75,1037.25,98,1
07/13/2004,03:56,1037.50,1037.50,1037.50,1037.50,7,0
07/13/2004,03:57,1037.25,1037.25,1037.25,1037.25,0,35
07/13/2004,03:58,1037.25,1037.25,1037.25,1037.25,0,17
07/13/2004,03:59,1037.25,1037.25,1037.25,1037.25,0,1
07/13/2004,04:00,1037.50,1037.50,1037.50,1037.50,47,0
07/13/2004,04:02,1037.50,1037.50,1037.50,1037.50,109,0
07/13/2004,04:03,1037.50,1037.75,1037.50,1037.75,104,0
07/13/2004,04:04,1037.75,1037.75,1037.75,1037.75,2,0
07/13/2004,04:05,1037.75,1038.25,1037.75,1038.25,116,0
07/13/2004,04:06,1038.25,1038.25,1038.00,1038.00,41,1
07/13/2004,04:07,1038.25,1038.25,1038.25,1038.25,1,0
07/13/2004,04:08,1038.00,1038.00,1038.00,1038.00,0,12
07/13/2004,04:09,1038.25,1038.25,1038.25,1038.25,80,0
07/13/2004,04:10,1038.25,1038.25,1038.25,1038.25,80,0
07/13/2004,04:11,1038.00,1038.00,1038.00,1038.00,0,65
07/13/2004,04:12,1038.00,1038.25,1038.00,1038.00,5,22
07/13/2004,04:15,1038.25,1038.50,1038.25,1038.50,142,0
07/13/2004,04:17,1038.50,1038.50,1038.50,1038.50,3,0
07/13/2004,04:18,1038.50,1038.50,1038.25,1038.25,11,5
07/13/2004,04:20,1038.25,1038.50,1038.25,1038.50,20,15
07/13/2004,04:21,1038.25,1038.25,1038.25,1038.25,0,34
07/13/2004,04:22,1038.25,1038.25,1038.25,1038.25,0,19
07/13/2004,04:24,1038.25,1038.25,1038.25,1038.25,0,98
07/13/2004,04:25,1038.25,1038.25,1038.25,1038.25,0,15
07/13/2004,04:26,1038.25,1038.50,1038.25,1038.50,88,1
07/13/2004,04:27,1038.75,1038.75,1038.75,1038.75,2,0
07/13/2004,04:28,1038.50,1038.50,1038.50,1038.50,0,55
07/13/2004,04:29,1038.50,1038.50,1038.50,1038.50,0,1
07/13/2004,04:30,1038.50,1038.50,1038.50,1038.50,0,30
07/13/2004,04:31,1038.50,1038.50,1038.50,1038.50,0,2
07/13/2004,04:32,1038.50,1038.50,1038.50,1038.50,0,6
07/13/2004,04:34,1038.25,1038.25,1038.25,1038.25,0,8
07/13/2004,04:35,1038.50,1038.50,1038.50,1038.50,3,0
07/13/2004,04:36,1038.50,1038.50,1038.50,1038.50,8,0
07/13/2004,04:37,1038.75,1038.75,1038.75,1038.75,122,0
07/13/2004,04:38,1038.75,1038.75,1038.75,1038.75,5,0
07/13/2004,04:40,1038.75,1038.75,1038.75,1038.75,5,0
07/13/2004,04:41,1038.75,1038.75,1038.75,1038.75,57,0
07/13/2004,04:43,1038.75,1038.75,1038.75,1038.75,9,0
07/13/2004,04:44,1038.75,1038.75,1038.75,1038.75,1,0
07/13/2004,04:45,1038.75,1038.75,1038.75,1038.75,12,0
07/13/2004,04:46,1038.75,1038.75,1038.75,1038.75,1,0
07/13/2004,04:49,1038.75,1038.75,1038.75,1038.75,47,0
07/13/2004,04:51,1038.75,1038.75,1038.75,1038.75,2,0
07/13/2004,04:52,1038.75,1039.00,1038.75,1038.75,2,1
07/13/2004,04:54,1038.75,1038.75,1038.75,1038.75,0,5
07/13/2004,04:55,1039.00,1039.00,1039.00,1039.00,67,0
07/13/2004,04:56,1039.00,1039.00,1039.00,1039.00,2,0
07/13/2004,04:57,1039.00,1039.00,1039.00,1039.00,13,0
07/13/2004,04:59,1039.00,1039.00,1039.00,1039.00,9,0
07/13/2004,05:00,1039.25,1039.25,1039.25,1039.25,2,0
07/13/2004,05:01,1039.00,1039.00,1039.00,1039.00,0,3
07/13/2004,05:02,1039.25,1039.25,1039.25,1039.25,78,0
07/13/2004,05:04,1039.25,1039.25,1039.25,1039.25,103,0
07/13/2004,05:05,1039.25,1039.25,1039.25,1039.25,48,0
07/13/2004,05:06,1039.25,1039.25,1039.25,1039.25,13,0
07/13/2004,05:07,1039.25,1039.25,1039.25,1039.25,10,0
07/13/2004,05:08,1039.25,1039.25,1039.25,1039.25,92,0
07/13/2004,05:09,1039.25,1039.25,1039.25,1039.25,46,0
07/13/2004,05:11,1039.25,1039.25,1039.25,1039.25,11,0
07/13/2004,05:12,1039.25,1039.25,1039.25,1039.25,9,0
07/13/2004,05:13,1039.25,1039.25,1039.25,1039.25,1,0
07/13/2004,05:14,1039.25,1039.25,1039.25,1039.25,1,0
07/13/2004,05:16,1039.00,1039.25,1039.00,1039.25,5,13
07/13/2004,05:17,1039.25,1039.25,1039.25,1039.25,1,0
07/13/2004,05:19,1039.00,1039.00,1039.00,1039.00,0,3
07/13/2004,05:20,1039.00,1039.25,1039.00,1039.25,47,1
07/13/2004,05:21,1039.25,1039.25,1039.25,1039.25,17,0
07/13/2004,05:22,1039.25,1039.25,1039.25,1039.25,6,0
07/13/2004,05:23,1039.25,1039.25,1039.25,1039.25,35,0
07/13/2004,05:24,1039.25,1039.25,1039.25,1039.25,4,0
07/13/2004,05:25,1039.25,1039.50,1039.25,1039.50,4,0
07/13/2004,05:27,1039.25,1039.25,1039.25,1039.25,0,1
07/13/2004,05:28,1039.25,1039.25,1039.25,1039.25,0,1
07/13/2004,05:29,1039.25,1039.25,1039.25,1039.25,0,2
07/13/2004,05:30,1039.00,1039.00,1039.00,1039.00,0,4
07/13/2004,05:32,1039.00,1039.00,1039.00,1039.00,0,8
07/13/2004,05:33,1039.00,1039.00,1039.00,1039.00,0,4
07/13/2004,05:35,1039.25,1039.25,1039.25,1039.25,2,0
07/13/2004,05:36,1039.00,1039.00,1039.00,1039.00,0,17
07/13/2004,05:37,1038.75,1038.75,1038.75,1038.75,0,50
07/13/2004,05:38,1038.75,1038.75,1038.75,1038.75,0,16
07/13/2004,05:40,1038.50,1038.75,1038.50,1038.75,6,34
07/13/2004,05:41,1038.75,1038.75,1038.75,1038.75,7,0
07/13/2004,05:43,1039.00,1039.00,1039.00,1039.00,28,0
07/13/2004,05:44,1039.00,1039.00,1039.00,1039.00,2,0
07/13/2004,05:45,1039.25,1039.25,1039.00,1039.00,40,5
07/13/2004,05:46,1039.25,1039.50,1039.25,1039.50,153,1
07/13/2004,05:47,1039.50,1039.50,1039.25,1039.25,15,1
07/13/2004,05:48,1039.50,1039.50,1039.50,1039.50,12,0
07/13/2004,05:49,1039.75,1039.75,1039.75,1039.75,128,0
07/13/2004,05:50,1039.75,1039.75,1039.75,1039.75,6,0
07/13/2004,05:51,1039.75,1040.00,1039.75,1040.00,84,0
07/13/2004,05:52,1040.00,1040.00,1040.00,1040.00,23,0
07/13/2004,05:53,1040.00,1040.00,1040.00,1040.00,126,0
07/13/2004,05:54,1040.00,1040.00,1039.75,1039.75,1,1
07/13/2004,05:55,1039.75,1039.75,1039.75,1039.75,0,5
07/13/2004,05:56,1040.00,1040.00,1040.00,1040.00,1,0
07/13/2004,05:57,1040.00,1040.25,1040.00,1040.00,234,1
07/13/2004,05:58,1040.00,1040.25,1040.00,1040.25,2,4
07/13/2004,05:59,1040.25,1040.25,1040.00,1040.25,8,1
07/13/2004,06:00,1040.00,1040.00,1040.00,1040.00,0,2
07/13/2004,06:01,1040.00,1040.00,1040.00,1040.00,0,101
07/13/2004,06:02,1040.00,1040.00,1039.75,1039.75,0,13
07/13/2004,06:03,1039.75,1040.00,1039.75,1040.00,2,1
07/13/2004,06:04,1040.00,1040.00,1040.00,1040.00,28,0
07/13/2004,06:05,1040.00,1040.25,1040.00,1040.00,4,27
07/13/2004,06:06,1040.25,1040.25,1040.25,1040.25,5,0
07/13/2004,06:07,1040.25,1040.25,1040.25,1040.25,2,0
07/13/2004,06:08,1040.25,1040.25,1040.00,1040.25,2,2
07/13/2004,06:10,1040.00,1040.00,1040.00,1040.00,0,1
07/13/2004,06:11,1040.25,1040.25,1040.25,1040.25,2,0
07/13/2004,06:13,1040.25,1040.50,1040.25,1040.25,84,28
07/13/2004,06:14,1040.25,1040.25,1040.25,1040.25,0,6
07/13/2004,06:15,1040.50,1040.75,1040.50,1040.75,120,0
07/13/2004,06:16,1040.50,1040.50,1040.50,1040.50,0,9
07/13/2004,06:17,1040.50,1040.75,1040.50,1040.75,77,5
07/13/2004,06:18,1040.50,1040.50,1040.50,1040.50,0,11
07/13/2004,06:20,1040.50,1040.75,1040.50,1040.50,200,131
07/13/2004,06:21,1040.50,1040.50,1040.50,1040.50,0,2
07/13/2004,06:22,1040.50,1040.50,1040.50,1040.50,0,28
07/13/2004,06:23,1040.50,1040.50,1040.25,1040.50,3,48
07/13/2004,06:24,1040.25,1040.50,1040.00,1040.25,13,79
07/13/2004,06:25,1040.00,1040.00,1040.00,1040.00,0,1
07/13/2004,06:26,1040.00,1040.00,1040.00,1040.00,0,2
07/13/2004,06:27,1040.25,1040.25,1040.25,1040.25,1,0
07/13/2004,06:28,1040.00,1040.00,1040.00,1040.00,0,2
07/13/2004,06:29,1040.00,1040.00,1040.00,1040.00,0,22
07/13/2004,06:30,1040.25,1040.25,1040.00,1040.00,1,1
07/13/2004,06:31,1040.00,1040.00,1040.00,1040.00,0,111
07/13/2004,06:32,1040.25,1040.25,1039.75,1039.75,4,8
07/13/2004,06:33,1039.75,1040.00,1039.75,1040.00,2,58
07/13/2004,06:34,1040.00,1040.00,1040.00,1040.00,48,0
07/13/2004,06:36,1040.00,1040.00,1040.00,1040.00,23,0
07/13/2004,06:37,1040.00,1040.00,1039.50,1039.75,64,136
07/13/2004,06:38,1039.50,1039.75,1039.50,1039.75,4,50
07/13/2004,06:39,1040.00,1040.00,1040.00,1040.00,6,0
07/13/2004,06:40,1039.75,1040.00,1039.25,1039.25,5,264
07/13/2004,06:41,1039.50,1039.50,1039.50,1039.50,47,0
07/13/2004,06:42,1039.50,1039.50,1039.50,1039.50,15,0
07/13/2004,06:43,1039.75,1039.75,1039.50,1039.50,67,1
07/13/2004,06:44,1039.50,1039.50,1039.50,1039.50,0,2
07/13/2004,06:45,1039.50,1039.50,1039.50,1039.50,0,28
07/13/2004,06:46,1039.50,1039.50,1039.50,1039.50,0,91
07/13/2004,06:47,1039.50,1039.50,1039.50,1039.50,0,22
07/13/2004,06:48,1039.50,1039.50,1039.50,1039.50,0,2
07/13/2004,06:49,1039.50,1039.50,1039.50,1039.50,0,2
07/13/2004,06:50,1039.50,1039.50,1039.50,1039.50,0,40
07/13/2004,06:51,1039.50,1039.50,1039.25,1039.25,0,8
07/13/2004,06:52,1039.50,1039.75,1039.50,1039.75,257,0
07/13/2004,06:53,1039.75,1039.75,1039.50,1039.50,13,53
07/13/2004,06:54,1039.50,1039.50,1039.50,1039.50,0,22
07/13/2004,06:55,1039.50,1039.75,1039.50,1039.50,1,13
07/13/2004,06:57,1039.50,1039.75,1039.50,1039.75,128,4
07/13/2004,06:58,1040.00,1040.25,1040.00,1040.00,124,3
07/13/2004,06:59,1040.00,1040.25,1040.00,1040.25,164,4
07/13/2004,07:00,1040.25,1040.25,1040.00,1040.00,4,3
07/13/2004,07:01,1040.25,1040.25,1040.25,1040.25,10,0
07/13/2004,07:02,1040.25,1040.50,1040.25,1040.50,254,0
07/13/2004,07:03,1040.50,1040.50,1040.25,1040.25,236,91
07/13/2004,07:04,1040.25,1040.25,1040.25,1040.25,0,171
07/13/2004,07:05,1040.25,1040.50,1040.25,1040.25,100,104
07/13/2004,07:06,1040.50,1040.50,1040.50,1040.50,218,0
07/13/2004,07:07,1040.25,1040.25,1040.25,1040.25,0,40
07/13/2004,07:08,1040.25,1040.25,1040.25,1040.25,0,1
07/13/2004,07:09,1040.25,1040.50,1040.25,1040.25,205,28
07/13/2004,07:10,1040.50,1040.50,1040.50,1040.50,13,0
07/13/2004,07:11,1040.75,1041.00,1040.50,1041.00,810,19
07/13/2004,07:12,1041.00,1041.00,1040.75,1040.75,7,130
07/13/2004,07:13,1040.75,1041.00,1040.75,1041.00,2,1
07/13/2004,07:14,1041.00,1041.00,1040.75,1040.75,1,152
07/13/2004,07:15,1040.75,1040.75,1040.75,1040.75,0,86
07/13/2004,07:16,1040.75,1041.00,1040.75,1041.00,8,87
07/13/2004,07:17,1040.75,1040.75,1040.75,1040.75,0,2
07/13/2004,07:18,1040.75,1041.00,1040.75,1040.75,9,126
07/13/2004,07:19,1040.75,1040.75,1040.75,1040.75,0,2
07/13/2004,07:20,1040.75,1041.00,1040.75,1040.75,1,54
07/13/2004,07:21,1040.75,1040.75,1040.50,1040.50,2,181
07/13/2004,07:22,1040.75,1040.75,1040.50,1040.50,1,215
07/13/2004,07:23,1040.25,1040.25,1040.25,1040.25,0,176
07/13/2004,07:24,1040.25,1040.50,1040.25,1040.50,2,169
07/13/2004,07:25,1040.50,1040.50,1040.50,1040.50,10,0
07/13/2004,07:26,1040.25,1040.50,1040.25,1040.50,1,20
07/13/2004,07:27,1040.50,1040.50,1040.25,1040.25,3,1
07/13/2004,07:28,1040.25,1040.25,1040.25,1040.25,0,2
07/13/2004,07:29,1040.50,1040.50,1040.25,1040.25,9,2
07/13/2004,07:30,1040.50,1040.50,1040.25,1040.25,2,5
07/13/2004,07:31,1040.50,1040.50,1040.25,1040.25,159,250
07/13/2004,07:32,1040.50,1040.75,1040.25,1040.50,154,92
07/13/2004,07:33,1040.50,1040.50,1040.50,1040.50,145,0
07/13/2004,07:34,1040.50,1040.75,1040.50,1040.75,237,1
07/13/2004,07:35,1040.75,1041.00,1040.75,1040.75,18,47
07/13/2004,07:36,1041.00,1041.00,1041.00,1041.00,2,0
07/13/2004,07:37,1040.75,1040.75,1040.75,1040.75,0,3
07/13/2004,07:38,1041.00,1041.00,1040.75,1041.00,855,16
07/13/2004,07:39,1041.00,1041.25,1040.75,1041.00,147,123
07/13/2004,07:40,1041.00,1041.00,1040.75,1040.75,110,10
07/13/2004,07:41,1040.75,1041.25,1040.75,1041.00,16,156
07/13/2004,07:42,1041.00,1041.25,1041.00,1041.00,1,176
07/13/2004,07:43,1041.00,1041.25,1041.00,1041.00,1,7
07/13/2004,07:44,1041.00,1041.25,1041.00,1041.25,1,311
07/13/2004,07:45,1041.00,1041.00,1041.00,1041.00,0,194
07/13/2004,07:46,1041.00,1041.00,1040.75,1040.75,0,16
07/13/2004,07:47,1040.75,1041.00,1040.75,1041.00,102,52
07/13/2004,07:48,1040.75,1041.00,1040.75,1040.75,18,83
07/13/2004,07:49,1041.00,1041.00,1040.75,1040.75,9,50
07/13/2004,07:50,1040.75,1040.75,1040.75,1040.75,0,58
07/13/2004,07:51,1041.00,1041.00,1040.75,1040.75,17,16
07/13/2004,07:52,1040.75,1041.25,1040.75,1041.25,240,8
07/13/2004,07:53,1041.00,1041.25,1041.00,1041.00,160,17
07/13/2004,07:54,1041.00,1041.25,1041.00,1041.25,103,116
07/13/2004,07:55,1041.00,1041.25,1041.00,1041.25,6,177
07/13/2004,07:56,1041.00,1041.00,1040.75,1041.00,11,64
07/13/2004,07:57,1041.00,1041.00,1041.00,1041.00,36,0
07/13/2004,07:58,1041.00,1041.25,1040.75,1041.25,90,13
07/13/2004,07:59,1041.00,1041.25,1041.00,1041.00,14,20
07/13/2004,08:00,1041.00,1041.00,1041.00,1041.00,0,41
07/13/2004,08:01,1041.00,1041.25,1041.00,1041.25,1,69
07/13/2004,08:02,1041.00,1041.25,1041.00,1041.25,1,27
07/13/2004,08:03,1041.00,1041.00,1041.00,1041.00,0,20
07/13/2004,08:04,1041.00,1041.00,1041.00,1041.00,0,110
07/13/2004,08:05,1041.00,1041.25,1041.00,1041.00,16,78
07/13/2004,08:06,1041.00,1041.25,1041.00,1041.25,1,14
07/13/2004,08:07,1041.00,1041.25,1041.00,1041.25,2,35
07/13/2004,08:08,1041.25,1041.25,1041.00,1041.00,2,60
07/13/2004,08:09,1041.00,1041.25,1041.00,1041.00,6,227
07/13/2004,08:10,1041.00,1041.00,1040.75,1040.75,0,5
07/13/2004,08:11,1040.75,1041.00,1040.75,1040.75,5,12
07/13/2004,08:12,1040.75,1041.00,1040.75,1041.00,7,6
07/13/2004,08:13,1041.00,1041.25,1041.00,1041.25,244,0
07/13/2004,08:14,1041.25,1041.25,1041.00,1041.25,91,60
07/13/2004,08:15,1041.25,1041.25,1041.25,1041.25,58,0
07/13/2004,08:16,1041.00,1041.25,1041.00,1041.00,2,33
07/13/2004,08:17,1041.00,1041.25,1041.00,1041.00,103,38
07/13/2004,08:18,1041.00,1041.25,1041.00,1041.00,6,51
07/13/2004,08:19,1041.00,1041.25,1041.00,1041.25,1,17
07/13/2004,08:20,1041.25,1041.25,1041.00,1041.00,2,26
07/13/2004,08:21,1041.00,1041.25,1041.00,1041.00,1,357
07/13/2004,08:22,1041.00,1041.25,1041.00,1041.25,2,8
07/13/2004,08:23,1041.25,1041.25,1041.00,1041.00,3,13
07/13/2004,08:24,1041.00,1041.25,1041.00,1041.25,21,77
07/13/2004,08:25,1041.00,1041.25,1041.00,1041.00,2,102
07/13/2004,08:26,1041.00,1041.00,1041.00,1041.00,0,81
07/13/2004,08:27,1041.00,1041.00,1040.75,1041.00,34,104
07/13/2004,08:28,1040.75,1041.00,1040.75,1041.00,14,206
07/13/2004,08:29,1041.00,1041.00,1040.75,1041.00,97,4
07/13/2004,08:30,1041.00,1041.25,1040.50,1040.50,1058,1252
07/13/2004,08:31,1040.75,1040.75,1040.00,1040.00,1169,1591
07/13/2004,08:32,1040.25,1040.50,1040.00,1040.25,2402,1432
07/13/2004,08:33,1040.25,1040.50,1040.00,1040.50,977,742
07/13/2004,08:34,1040.50,1040.75,1040.25,1040.50,757,877
07/13/2004,08:35,1040.50,1040.75,1040.00,1040.25,811,2198
07/13/2004,08:36,1040.25,1040.50,1040.00,1040.50,1238,298
07/13/2004,08:37,1040.50,1041.25,1040.25,1041.25,1590,737
07/13/2004,08:38,1041.25,1041.25,1040.75,1041.00,618,497
07/13/2004,08:39,1040.75,1041.25,1040.75,1041.00,936,1102
07/13/2004,08:40,1041.00,1041.25,1040.25,1040.25,374,1988
07/13/2004,08:41,1040.25,1040.50,1039.75,1040.00,1189,4189
07/13/2004,08:42,1040.00,1040.25,1039.75,1040.00,1981,919
07/13/2004,08:43,1040.00,1040.25,1039.75,1040.00,512,1021
07/13/2004,08:44,1040.00,1040.50,1040.00,1040.50,835,89
07/13/2004,08:45,1040.50,1040.50,1040.00,1040.50,818,1184
07/13/2004,08:46,1040.25,1040.50,1040.25,1040.25,202,211
07/13/2004,08:47,1040.25,1040.75,1040.25,1040.75,1732,389
07/13/2004,08:48,1040.50,1041.00,1040.50,1040.75,973,243
07/13/2004,08:49,1040.50,1041.25,1040.50,1040.75,1735,751
07/13/2004,08:50,1040.75,1041.00,1040.50,1040.50,210,1329
07/13/2004,08:51,1040.75,1041.00,1040.50,1041.00,3097,58
07/13/2004,08:52,1041.00,1041.00,1040.75,1040.75,313,582
07/13/2004,08:53,1040.75,1041.75,1040.75,1041.25,5679,2051
07/13/2004,08:54,1041.25,1041.50,1041.00,1041.50,1031,936
07/13/2004,08:55,1041.50,1041.50,1041.00,1041.25,1798,2022
07/13/2004,08:56,1041.25,1041.25,1041.00,1041.00,1029,602
07/13/2004,08:57,1041.00,1041.25,1040.75,1040.75,152,2520
07/13/2004,08:58,1040.75,1041.00,1040.50,1040.50,623,1741
07/13/2004,08:59,1040.50,1041.25,1040.50,1041.25,1189,248
07/13/2004,09:00,1041.25,1041.50,1041.00,1041.25,1152,763
07/13/2004,09:01,1041.25,1041.75,1041.00,1041.25,2940,1117
07/13/2004,09:02,1041.25,1041.25,1040.75,1040.75,932,1028
07/13/2004,09:03,1040.75,1041.00,1040.50,1040.75,216,818
07/13/2004,09:04,1040.75,1040.75,1040.25,1040.75,895,1307
07/13/2004,09:05,1040.75,1040.75,1040.25,1040.25,888,580
07/13/2004,09:06,1040.25,1040.75,1040.25,1040.25,387,814
07/13/2004,09:07,1040.50,1040.75,1040.00,1040.50,956,2098
07/13/2004,09:08,1040.50,1040.75,1040.50,1040.50,310,291
07/13/2004,09:09,1040.50,1041.00,1040.50,1040.75,775,597
07/13/2004,09:10,1040.75,1041.25,1040.75,1041.00,461,902
07/13/2004,09:11,1041.00,1041.25,1040.75,1040.75,1512,432
07/13/2004,09:12,1041.00,1041.25,1040.75,1041.25,422,147
07/13/2004,09:13,1041.25,1041.25,1040.50,1040.50,39,1432
07/13/2004,09:14,1040.75,1040.75,1040.50,1040.50,371,586
07/13/2004,09:15,1040.50,1041.50,1040.25,1041.25,2490,376
07/13/2004,09:16,1041.50,1041.50,1041.00,1041.25,456,758
07/13/2004,09:17,1041.00,1041.25,1040.25,1040.50,181,1654
07/13/2004,09:18,1040.50,1040.50,1039.75,1040.00,2302,3783
07/13/2004,09:19,1040.00,1040.25,1040.00,1040.25,1460,396
07/13/2004,09:20,1040.25,1040.50,1040.00,1040.25,383,837
07/13/2004,09:21,1040.25,1040.50,1039.75,1039.75,322,947
07/13/2004,09:22,1039.75,1040.00,1039.50,1039.75,755,2171
07/13/2004,09:23,1039.50,1039.75,1039.25,1039.25,574,2323
07/13/2004,09:24,1039.25,1039.50,1039.25,1039.50,726,333
07/13/2004,09:25,1039.75,1040.00,1039.50,1039.75,2098,2744
07/13/2004,09:26,1039.75,1040.25,1039.75,1040.00,923,523
07/13/2004,09:27,1040.25,1040.25,1040.00,1040.00,20,208
07/13/2004,09:28,1040.00,1040.50,1039.75,1039.75,1597,897
07/13/2004,09:29,1039.75,1040.00,1039.75,1039.75,810,448
07/13/2004,09:30,1039.75,1040.50,1039.75,1040.25,1018,368
07/13/2004,09:31,1040.25,1040.75,1040.00,1040.25,1014,577
07/13/2004,09:32,1040.25,1040.75,1040.25,1040.25,672,443
07/13/2004,09:33,1040.25,1040.50,1040.00,1040.00,199,521
07/13/2004,09:34,1040.00,1040.50,1040.00,1040.50,432,47
07/13/2004,09:35,1040.50,1040.50,1040.25,1040.25,63,238
07/13/2004,09:36,1040.25,1040.50,1040.00,1040.25,237,200
07/13/2004,09:37,1040.25,1040.50,1040.25,1040.50,31,403
07/13/2004,09:38,1040.25,1040.75,1040.25,1040.75,487,338
07/13/2004,09:39,1040.50,1041.00,1040.50,1041.00,2334,404
07/13/2004,09:40,1041.00,1041.25,1040.75,1040.75,1318,655
07/13/2004,09:41,1040.75,1041.00,1040.75,1040.75,18,283
07/13/2004,09:42,1040.75,1041.00,1040.75,1040.75,115,378
07/13/2004,09:43,1041.00,1041.25,1040.75,1041.00,266,107
07/13/2004,09:44,1041.25,1041.25,1040.75,1041.00,266,659
07/13/2004,09:45,1041.00,1041.00,1040.75,1040.75,218,19
07/13/2004,09:46,1041.00,1041.00,1040.50,1041.00,269,689
07/13/2004,09:47,1040.75,1041.00,1040.75,1040.75,456,88
07/13/2004,09:48,1040.75,1041.00,1040.75,1040.75,5,428
07/13/2004,09:49,1041.00,1041.00,1040.75,1040.75,59,20
07/13/2004,09:50,1040.75,1041.00,1040.50,1040.50,60,443
07/13/2004,09:51,1040.75,1040.75,1040.25,1040.50,88,1402
07/13/2004,09:52,1040.25,1040.50,1040.00,1040.25,807,1873
07/13/2004,09:53,1040.25,1040.50,1040.00,1040.25,564,442
07/13/2004,09:54,1040.00,1040.25,1039.50,1039.50,208,2906
07/13/2004,09:55,1039.75,1040.00,1039.50,1039.50,3543,1615
07/13/2004,09:56,1039.75,1039.75,1039.50,1039.75,478,7
07/13/2004,09:57,1039.75,1040.00,1039.50,1039.50,776,133
07/13/2004,09:58,1039.75,1039.75,1039.50,1039.75,720,21
07/13/2004,09:59,1039.75,1039.75,1039.25,1039.50,804,4338
07/13/2004,10:00,1039.50,1039.75,1039.25,1039.75,500,136
07/13/2004,10:01,1039.75,1039.75,1039.50,1039.75,191,32
07/13/2004,10:02,1039.75,1040.00,1039.50,1039.75,1092,7
07/13/2004,10:03,1040.00,1040.00,1039.50,1039.75,634,1192
07/13/2004,10:04,1039.75,1039.75,1039.50,1039.75,104,62
07/13/2004,10:05,1039.75,1039.75,1039.25,1039.25,564,843
07/13/2004,10:06,1039.50,1039.50,1039.25,1039.50,231,210
07/13/2004,10:07,1039.50,1039.75,1039.50,1039.75,181,34
07/13/2004,10:08,1039.50,1039.75,1039.50,1039.50,44,85
07/13/2004,10:09,1039.75,1039.75,1039.50,1039.50,48,117
07/13/2004,10:10,1039.50,1039.75,1039.25,1039.25,502,1066
07/13/2004,10:11,1039.25,1039.75,1039.00,1039.50,2347,2020
07/13/2004,10:12,1039.50,1039.50,1039.25,1039.50,125,18
07/13/2004,10:13,1039.50,1039.75,1039.25,1039.75,525,11
07/13/2004,10:14,1039.50,1039.75,1039.50,1039.75,75,56
07/13/2004,10:15,1039.75,1039.75,1039.50,1039.75,416,8
07/13/2004,10:16,1039.75,1039.75,1039.25,1039.50,1254,1139
07/13/2004,10:17,1039.50,1039.50,1039.25,1039.25,229,85
07/13/2004,10:18,1039.25,1039.75,1039.25,1039.75,936,24
07/13/2004,10:19,1039.75,1039.75,1039.50,1039.75,2614,620
07/13/2004,10:20,1039.50,1039.75,1039.25,1039.50,252,1050
07/13/2004,10:21,1039.50,1040.25,1039.50,1040.00,1249,1517
07/13/2004,10:22,1040.00,1040.00,1039.75,1040.00,82,21
07/13/2004,10:23,1039.75,1040.00,1039.75,1039.75,12,151
07/13/2004,10:24,1039.75,1040.00,1039.50,1040.00,1210,971
07/13/2004,10:25,1039.75,1040.25,1039.75,1040.00,656,289
07/13/2004,10:26,1040.00,1040.00,1039.75,1040.00,219,1393
07/13/2004,10:27,1040.00,1040.00,1039.75,1040.00,250,15
07/13/2004,10:28,1040.00,1040.00,1039.50,1039.75,1210,588
07/13/2004,10:29,1040.00,1040.00,1039.50,1039.75,631,209
07/13/2004,10:30,1040.00,1040.00,1039.75,1039.75,11,34
07/13/2004,10:31,1040.00,1040.00,1039.75,1039.75,16,344
07/13/2004,10:32,1039.75,1040.00,1039.75,1040.00,35,77
07/13/2004,10:33,1040.00,1040.00,1039.75,1040.00,422,82
07/13/2004,10:34,1040.00,1040.00,1039.75,1039.75,31,841
07/13/2004,10:35,1039.75,1040.25,1039.75,1040.00,623,195
07/13/2004,10:36,1040.25,1040.25,1040.00,1040.00,730,54
07/13/2004,10:37,1040.25,1040.25,1039.75,1040.00,245,390
07/13/2004,10:38,1040.00,1040.25,1039.75,1040.00,71,106
07/13/2004,10:39,1039.75,1040.00,1039.25,1039.25,19,1427
07/13/2004,10:40,1039.25,1039.50,1039.00,1039.25,888,1824
07/13/2004,10:41,1039.25,1039.75,1039.25,1039.50,218,213
07/13/2004,10:42,1039.50,1039.50,1039.25,1039.50,677,61
07/13/2004,10:43,1039.50,1039.50,1039.00,1039.00,159,1416
07/13/2004,10:44,1039.00,1039.25,1039.00,1039.00,44,980
07/13/2004,10:45,1039.00,1039.25,1039.00,1039.25,250,94
07/13/2004,10:46,1039.00,1039.25,1039.00,1039.25,294,31
07/13/2004,10:47,1039.00,1039.25,1038.25,1038.25,722,5180
07/13/2004,10:48,1038.25,1038.75,1038.25,1038.75,1931,573
07/13/2004,10:49,1038.75,1038.75,1038.50,1038.75,304,118
07/13/2004,10:50,1038.75,1038.75,1038.25,1038.50,49,601
07/13/2004,10:51,1038.50,1038.75,1038.25,1038.75,368,235
07/13/2004,10:52,1038.75,1038.75,1038.50,1038.75,63,15
07/13/2004,10:53,1038.50,1038.75,1038.50,1038.75,5,628
07/13/2004,10:54,1038.75,1039.00,1038.75,1039.00,519,403
07/13/2004,10:55,1039.00,1039.00,1038.75,1038.75,173,468
07/13/2004,10:56,1038.75,1038.75,1038.25,1038.25,200,841
07/13/2004,10:57,1038.50,1038.50,1038.25,1038.25,51,124
07/13/2004,10:58,1038.50,1038.75,1038.25,1038.50,351,109
07/13/2004,10:59,1038.50,1038.50,1038.25,1038.50,303,33
07/13/2004,11:00,1038.50,1038.75,1038.25,1038.75,837,6
07/13/2004,11:01,1038.75,1038.75,1038.25,1038.50,345,573
07/13/2004,11:02,1038.50,1038.50,1038.25,1038.50,357,4
07/13/2004,11:03,1038.25,1038.50,1038.25,1038.25,257,728
07/13/2004,11:04,1038.50,1038.75,1038.00,1038.25,468,760
07/13/2004,11:05,1038.25,1038.50,1038.00,1038.50,432,426
07/13/2004,11:06,1038.50,1038.75,1038.25,1038.75,451,37
07/13/2004,11:07,1038.75,1038.75,1038.50,1038.75,16,18
07/13/2004,11:08,1038.50,1039.00,1038.50,1039.00,561,23
07/13/2004,11:09,1038.75,1039.00,1038.75,1039.00,40,11
07/13/2004,11:10,1038.75,1039.00,1038.75,1039.00,9,7
07/13/2004,11:11,1039.00,1039.00,1038.75,1039.00,359,381
07/13/2004,11:12,1039.00,1039.25,1039.00,1039.00,594,23
07/13/2004,11:13,1039.25,1039.25,1039.00,1039.00,43,322
07/13/2004,11:14,1039.00,1039.25,1039.00,1039.00,15,77
07/13/2004,11:15,1039.00,1039.25,1039.00,1039.00,304,10
07/13/2004,11:16,1039.25,1039.25,1039.00,1039.25,14,8
07/13/2004,11:17,1039.00,1039.25,1039.00,1039.25,47,23
07/13/2004,11:18,1039.25,1039.25,1039.00,1039.25,17,65
07/13/2004,11:19,1039.25,1039.25,1039.00,1039.00,10,853
07/13/2004,11:20,1039.25,1039.25,1039.00,1039.00,44,8
07/13/2004,11:21,1039.25,1039.25,1039.00,1039.00,87,16
07/13/2004,11:22,1039.25,1039.25,1039.00,1039.00,36,41
07/13/2004,11:23,1039.00,1039.25,1039.00,1039.25,2,36
07/13/2004,11:24,1039.00,1039.25,1039.00,1039.00,10,26
07/13/2004,11:25,1039.00,1039.25,1038.75,1038.75,133,648
07/13/2004,11:26,1039.00,1039.00,1038.50,1038.50,35,553
07/13/2004,11:27,1038.50,1038.75,1038.50,1038.75,118,28
07/13/2004,11:28,1038.75,1038.75,1038.50,1038.50,5,32
07/13/2004,11:29,1038.75,1038.75,1038.50,1038.75,330,26
07/13/2004,11:30,1038.75,1039.00,1038.75,1038.75,311,32
07/13/2004,11:31,1038.75,1039.00,1038.75,1039.00,6,23
07/13/2004,11:32,1038.75,1039.25,1038.75,1039.00,673,238
07/13/2004,11:33,1039.00,1039.25,1039.00,1039.25,266,11
07/13/2004,11:34,1039.00,1039.25,1039.00,1039.00,111,4
07/13/2004,11:35,1039.25,1039.25,1039.00,1039.25,400,1
07/13/2004,11:36,1039.25,1039.50,1039.00,1039.25,317,231
07/13/2004,11:37,1039.25,1039.25,1039.00,1039.25,36,16
07/13/2004,11:38,1039.25,1039.50,1039.00,1039.50,471,42
07/13/2004,11:39,1039.25,1039.75,1039.25,1039.75,1806,61
07/13/2004,11:40,1039.50,1039.75,1039.50,1039.75,255,307
07/13/2004,11:41,1039.50,1039.75,1039.50,1039.75,164,9
07/13/2004,11:42,1039.75,1039.75,1039.50,1039.50,36,413
07/13/2004,11:43,1039.75,1039.75,1039.25,1039.50,245,101
07/13/2004,11:44,1039.50,1039.75,1039.50,1039.50,64,244
07/13/2004,11:45,1039.50,1039.50,1039.25,1039.50,32,146
07/13/2004,11:46,1039.25,1040.25,1039.25,1040.00,2444,510
07/13/2004,11:47,1040.00,1041.00,1039.75,1040.25,3096,974
07/13/2004,11:48,1040.25,1040.50,1040.00,1040.25,68,494
07/13/2004,11:49,1040.00,1040.25,1039.75,1040.00,96,767
07/13/2004,11:50,1040.00,1040.25,1039.75,1040.25,526,259
07/13/2004,11:51,1040.25,1040.50,1040.00,1040.00,21,274
07/13/2004,11:52,1040.00,1040.25,1040.00,1040.00,13,356
07/13/2004,11:53,1040.25,1040.50,1040.25,1040.50,247,71
07/13/2004,11:54,1040.50,1040.50,1040.00,1040.00,11,446
07/13/2004,11:55,1040.00,1040.25,1040.00,1040.25,78,50
07/13/2004,11:56,1040.25,1040.25,1040.00,1040.25,94,32
07/13/2004,11:57,1040.25,1040.25,1040.00,1040.25,294,5
07/13/2004,11:58,1040.25,1040.25,1040.25,1040.25,204,0
07/13/2004,11:59,1040.25,1040.75,1040.25,1040.50,713,326
07/13/2004,12:00,1040.50,1040.75,1040.25,1040.50,147,52
07/13/2004,12:01,1040.75,1040.75,1040.50,1040.50,47,221
07/13/2004,12:02,1040.50,1040.75,1040.25,1040.50,157,177
07/13/2004,12:03,1040.50,1040.50,1040.25,1040.50,19,25
07/13/2004,12:04,1040.50,1040.50,1040.25,1040.50,6,7
07/13/2004,12:05,1040.25,1040.50,1040.00,1040.00,3,333
07/13/2004,12:06,1040.00,1040.25,1040.00,1040.25,381,35
07/13/2004,12:07,1040.25,1040.50,1040.00,1040.25,380,22
07/13/2004,12:08,1040.25,1040.75,1040.25,1040.50,396,574
07/13/2004,12:09,1040.50,1040.75,1040.50,1040.50,13,209
07/13/2004,12:10,1040.50,1040.50,1039.75,1039.75,251,2746
07/13/2004,12:11,1039.75,1040.00,1039.25,1039.50,910,3457
07/13/2004,12:12,1039.25,1039.50,1038.75,1038.75,269,4146
07/13/2004,12:13,1038.50,1038.75,1038.25,1038.75,1569,2321
07/13/2004,12:14,1038.50,1039.25,1038.50,1038.75,1228,764
07/13/2004,12:15,1039.00,1039.00,1038.75,1038.75,337,401
07/13/2004,12:16,1038.75,1039.00,1038.75,1039.00,364,240
07/13/2004,12:17,1038.75,1039.00,1038.50,1038.75,210,487
07/13/2004,12:18,1038.75,1039.25,1038.75,1039.00,236,164
07/13/2004,12:19,1038.75,1039.00,1038.75,1039.00,103,161
07/13/2004,12:20,1039.00,1039.00,1038.50,1038.75,105,346
07/13/2004,12:21,1039.00,1039.25,1038.75,1039.25,287,338
07/13/2004,12:22,1039.25,1039.75,1039.25,1039.50,1249,280
07/13/2004,12:23,1039.50,1039.75,1039.25,1039.75,271,115
07/13/2004,12:24,1039.50,1039.75,1039.25,1039.50,37,653
07/13/2004,12:25,1039.50,1039.50,1039.00,1039.00,271,768
07/13/2004,12:26,1039.00,1039.75,1039.00,1039.75,369,676
07/13/2004,12:27,1039.50,1039.75,1039.50,1039.50,3,157
07/13/2004,12:28,1039.50,1039.75,1039.50,1039.50,1,74
07/13/2004,12:29,1039.50,1039.75,1039.50,1039.75,179,65
07/13/2004,12:30,1039.50,1039.75,1039.50,1039.75,429,398
07/13/2004,12:31,1039.50,1040.00,1039.00,1039.25,361,1355
07/13/2004,12:32,1039.00,1039.50,1039.00,1039.00,222,791
07/13/2004,12:33,1039.25,1039.25,1038.50,1038.50,419,2208
07/13/2004,12:34,1038.50,1039.25,1038.50,1039.25,1400,514
07/13/2004,12:35,1039.50,1039.50,1039.00,1039.00,16,512
07/13/2004,12:36,1039.00,1039.25,1038.75,1039.25,262,48
07/13/2004,12:37,1039.00,1039.25,1038.75,1038.75,3,1466
07/13/2004,12:38,1038.75,1039.75,1038.75,1039.75,2544,862
07/13/2004,12:39,1039.50,1039.75,1039.50,1039.50,37,372
07/13/2004,12:40,1039.50,1040.25,1039.50,1040.25,1572,71
07/13/2004,12:41,1040.50,1040.50,1039.50,1040.00,1495,1889
07/13/2004,12:42,1040.00,1040.00,1039.75,1040.00,95,363
07/13/2004,12:43,1039.75,1040.00,1039.75,1039.75,6,971
07/13/2004,12:44,1039.75,1040.25,1039.75,1040.25,148,83
07/13/2004,12:45,1040.00,1040.25,1039.75,1040.00,168,591
07/13/2004,12:46,1040.00,1040.00,1039.75,1040.00,440,279
07/13/2004,12:47,1040.00,1040.25,1039.75,1039.75,244,32
07/13/2004,12:48,1039.75,1040.00,1039.75,1039.75,2,214
07/13/2004,12:49,1039.75,1039.75,1039.50,1039.50,3,1035
07/13/2004,12:50,1039.50,1040.25,1039.50,1040.00,596,196
07/13/2004,12:51,1040.00,1040.00,1039.75,1039.75,20,36
07/13/2004,12:52,1040.00,1040.00,1039.75,1040.00,82,2
07/13/2004,12:53,1040.00,1040.50,1040.00,1040.25,1215,408
07/13/2004,12:54,1040.25,1040.50,1040.00,1040.25,207,402
07/13/2004,12:55,1040.00,1040.00,1039.50,1040.00,767,574
07/13/2004,12:56,1040.00,1040.75,1039.75,1040.50,1869,671
07/13/2004,12:57,1040.75,1041.00,1040.00,1040.25,1043,1029
07/13/2004,12:58,1040.25,1040.50,1040.25,1040.25,125,328
07/13/2004,12:59,1040.25,1040.50,1040.25,1040.50,81,26
07/13/2004,13:00,1040.25,1040.50,1040.00,1040.25,95,181
07/13/2004,13:01,1040.25,1041.00,1040.00,1040.75,926,105
07/13/2004,13:02,1040.75,1040.75,1040.50,1040.75,236,179
07/13/2004,13:03,1040.75,1040.75,1040.50,1040.75,91,10
07/13/2004,13:04,1040.75,1040.75,1040.50,1040.50,27,22
07/13/2004,13:05,1040.50,1040.50,1039.75,1040.00,383,1335
07/13/2004,13:06,1040.00,1040.50,1040.00,1040.00,890,130
07/13/2004,13:07,1040.25,1040.50,1040.00,1040.00,248,43
07/13/2004,13:08,1040.00,1040.25,1040.00,1040.00,161,187
07/13/2004,13:09,1040.00,1041.00,1040.00,1041.00,1615,369
07/13/2004,13:10,1041.00,1041.25,1040.25,1040.50,511,1149
07/13/2004,13:11,1040.50,1040.50,1040.00,1040.50,252,709
07/13/2004,13:12,1040.50,1040.50,1040.25,1040.50,69,81
07/13/2004,13:13,1040.50,1040.50,1040.25,1040.50,220,2
07/13/2004,13:14,1040.50,1041.00,1040.50,1040.75,185,265
07/13/2004,13:15,1040.75,1041.00,1040.25,1040.25,434,347
07/13/2004,13:16,1040.25,1040.75,1040.25,1040.75,579,95
07/13/2004,13:17,1040.75,1040.75,1040.50,1040.50,21,72
07/13/2004,13:18,1040.50,1040.75,1040.50,1040.75,584,13
07/13/2004,13:19,1040.75,1041.00,1040.25,1040.50,489,337
07/13/2004,13:20,1040.50,1040.75,1040.25,1040.75,298,94
07/13/2004,13:21,1040.75,1041.00,1040.50,1040.75,1209,467
07/13/2004,13:22,1041.00,1041.50,1040.75,1041.50,2355,284
07/13/2004,13:23,1041.50,1041.75,1041.00,1041.25,1496,1148
07/13/2004,13:24,1041.00,1041.25,1041.00,1041.00,684,12
07/13/2004,13:25,1041.00,1041.00,1040.25,1040.50,767,2003
07/13/2004,13:26,1040.75,1040.75,1040.50,1040.75,194,116
07/13/2004,13:27,1040.50,1040.75,1040.25,1040.25,37,536
07/13/2004,13:28,1040.25,1040.75,1040.25,1040.50,762,335
07/13/2004,13:29,1040.50,1040.75,1040.00,1040.25,210,853
07/13/2004,13:30,1040.00,1040.25,1039.75,1040.25,1396,1210
07/13/2004,13:31,1040.25,1040.50,1040.00,1040.25,945,160
07/13/2004,13:32,1040.50,1040.50,1040.00,1040.25,6,341
07/13/2004,13:33,1040.25,1040.50,1040.00,1040.25,890,146
07/13/2004,13:34,1040.25,1040.25,1040.00,1040.25,247,150
07/13/2004,13:35,1040.25,1040.25,1040.00,1040.00,160,118
07/13/2004,13:36,1040.00,1040.25,1039.75,1040.00,120,452
07/13/2004,13:37,1040.00,1040.25,1039.75,1040.25,155,901
07/13/2004,13:38,1040.25,1040.25,1040.00,1040.00,66,53
07/13/2004,13:39,1040.00,1040.25,1039.75,1040.00,17,600
07/13/2004,13:40,1039.75,1040.25,1039.75,1040.00,280,145
07/13/2004,13:41,1040.00,1040.25,1039.75,1039.75,7,170
07/13/2004,13:42,1040.00,1040.25,1039.75,1040.25,907,177
07/13/2004,13:43,1040.25,1041.25,1040.25,1040.75,4602,1183
07/13/2004,13:44,1040.75,1040.75,1040.50,1040.50,180,40
07/13/2004,13:45,1040.75,1041.00,1040.50,1041.00,569,93
07/13/2004,13:46,1041.00,1041.00,1040.50,1040.50,166,760
07/13/2004,13:47,1040.50,1040.75,1040.50,1040.50,164,1450
07/13/2004,13:48,1040.50,1040.75,1040.25,1040.25,411,642
07/13/2004,13:49,1040.50,1040.75,1040.00,1040.75,792,543
07/13/2004,13:50,1040.75,1041.25,1040.50,1041.00,1672,822
07/13/2004,13:51,1041.00,1041.00,1040.75,1041.00,152,312
07/13/2004,13:52,1041.00,1041.25,1040.75,1041.00,352,979
07/13/2004,13:53,1041.00,1041.00,1040.50,1040.50,12,799
07/13/2004,13:54,1040.75,1041.25,1040.50,1040.75,1322,439
07/13/2004,13:55,1040.75,1041.25,1040.50,1041.00,282,339
07/13/2004,13:56,1041.00,1041.00,1040.50,1041.00,34,133
07/13/2004,13:57,1040.75,1040.75,1040.50,1040.75,284,254
07/13/2004,13:58,1040.75,1040.75,1040.50,1040.50,76,493
07/13/2004,13:59,1040.50,1040.75,1040.25,1040.50,103,28
07/13/2004,14:00,1040.50,1040.50,1040.00,1040.00,187,1481
07/13/2004,14:01,1040.00,1040.50,1040.00,1040.50,467,127
07/13/2004,14:02,1040.50,1040.50,1040.25,1040.50,376,217
07/13/2004,14:03,1040.25,1040.50,1040.25,1040.50,9,79
07/13/2004,14:04,1040.25,1040.75,1040.25,1040.50,350,10
07/13/2004,14:05,1040.75,1041.00,1040.50,1041.00,409,49
07/13/2004,14:06,1040.75,1041.25,1040.50,1040.75,1218,621
07/13/2004,14:07,1040.75,1041.00,1040.75,1040.75,1,171
07/13/2004,14:08,1040.75,1041.00,1040.75,1041.00,403,233
07/13/2004,14:09,1041.00,1041.25,1040.75,1040.75,71,167
07/13/2004,14:10,1040.75,1041.25,1040.75,1041.25,649,126
07/13/2004,14:11,1041.25,1041.50,1041.00,1041.50,1568,78
07/13/2004,14:12,1041.25,1041.50,1041.00,1041.25,468,267
07/13/2004,14:13,1041.25,1041.50,1041.00,1041.25,479,232
07/13/2004,14:14,1041.25,1041.25,1041.00,1041.00,38,13
07/13/2004,14:15,1041.00,1041.25,1041.00,1041.00,153,28
07/13/2004,14:16,1041.25,1041.25,1040.75,1040.75,24,872
07/13/2004,14:17,1040.75,1041.00,1040.75,1040.75,34,1158
07/13/2004,14:18,1041.00,1041.00,1040.75,1040.75,5,135
07/13/2004,14:19,1040.75,1041.00,1040.75,1040.75,3,100
07/13/2004,14:20,1040.75,1041.00,1040.50,1040.75,275,228
07/13/2004,14:21,1040.75,1041.00,1040.75,1040.75,382,32
07/13/2004,14:22,1040.75,1041.25,1040.75,1041.00,130,230
07/13/2004,14:23,1041.00,1041.25,1040.75,1041.00,29,309
07/13/2004,14:24,1041.00,1041.00,1040.75,1041.00,345,17
07/13/2004,14:25,1041.00,1041.25,1040.75,1041.25,274,82
07/13/2004,14:26,1041.00,1041.50,1041.00,1041.25,1377,94
07/13/2004,14:27,1041.50,1041.50,1040.25,1040.25,190,1622
07/13/2004,14:28,1040.25,1041.50,1040.25,1041.00,1820,138
07/13/2004,14:29,1041.00,1041.25,1040.75,1041.00,179,199
07/13/2004,14:30,1041.25,1041.25,1040.50,1040.50,146,870
07/13/2004,14:31,1040.75,1040.75,1040.50,1040.75,1040,20
07/13/2004,14:32,1040.50,1040.75,1040.25,1040.50,726,1115
07/13/2004,14:33,1040.75,1040.75,1040.50,1040.50,388,986
07/13/2004,14:34,1040.50,1040.75,1040.50,1040.75,48,62
07/13/2004,14:35,1040.50,1040.75,1040.50,1040.50,75,159
07/13/2004,14:36,1040.75,1041.25,1040.50,1041.00,1179,466
07/13/2004,14:37,1041.00,1041.00,1040.50,1040.75,118,232
07/13/2004,14:38,1040.75,1040.75,1040.25,1040.75,334,251
07/13/2004,14:39,1040.75,1041.00,1040.25,1040.50,461,843
07/13/2004,14:40,1040.75,1040.75,1040.50,1040.50,195,258
07/13/2004,14:41,1040.75,1040.75,1040.50,1040.75,100,78
07/13/2004,14:42,1040.50,1041.00,1040.50,1041.00,259,8
07/13/2004,14:43,1040.75,1041.00,1040.75,1040.75,876,138
07/13/2004,14:44,1040.75,1041.25,1040.75,1041.25,1448,228
07/13/2004,14:45,1041.25,1041.25,1041.00,1041.25,62,71
07/13/2004,14:46,1041.25,1041.25,1040.75,1040.75,92,344
07/13/2004,14:47,1040.75,1041.00,1040.75,1041.00,430,69
07/13/2004,14:48,1040.75,1041.00,1040.50,1040.50,538,588
07/13/2004,14:49,1040.75,1041.00,1040.50,1040.75,145,407
07/13/2004,14:50,1041.00,1041.25,1040.75,1041.00,839,449
07/13/2004,14:51,1041.00,1041.25,1041.00,1041.25,184,480
07/13/2004,14:52,1041.00,1041.50,1041.00,1041.25,1330,744
07/13/2004,14:53,1041.50,1041.50,1041.00,1041.25,437,450
07/13/2004,14:54,1041.25,1041.25,1041.00,1041.25,226,191
07/13/2004,14:55,1041.25,1041.25,1040.75,1041.00,83,2256
07/13/2004,14:56,1041.00,1041.00,1040.75,1040.75,259,1312
07/13/2004,14:57,1040.50,1040.75,1040.25,1040.50,594,1623
07/13/2004,14:58,1040.50,1040.75,1040.25,1040.75,993,805
07/13/2004,14:59,1040.50,1041.00,1040.50,1040.75,3317,1216
07/13/2004,15:00,1041.00,1041.25,1040.50,1040.75,1359,1579
07/13/2004,15:01,1040.75,1041.00,1040.25,1040.25,2126,1645
07/13/2004,15:02,1040.50,1040.75,1040.25,1040.50,381,224
07/13/2004,15:03,1040.25,1040.50,1040.25,1040.50,104,497
07/13/2004,15:04,1040.50,1040.50,1040.25,1040.25,72,230
07/13/2004,15:05,1040.25,1040.50,1040.00,1040.00,190,914
07/13/2004,15:06,1040.25,1040.25,1040.00,1040.25,469,686
07/13/2004,15:07,1040.25,1040.25,1040.00,1040.00,97,394
07/13/2004,15:08,1040.25,1040.25,1040.00,1040.00,86,44
07/13/2004,15:09,1040.25,1040.25,1039.75,1040.25,784,798
07/13/2004,15:10,1040.25,1040.75,1040.00,1040.50,1999,582
07/13/2004,15:11,1040.75,1040.75,1040.50,1040.75,322,132
07/13/2004,15:12,1040.50,1040.75,1040.50,1040.50,44,349
07/13/2004,15:13,1040.50,1040.75,1040.25,1040.25,33,1063
07/13/2004,15:14,1040.25,1040.50,1039.75,1039.75,329,2123
07/13/2004,15:15,1039.75,1040.50,1039.50,1040.00,2028,2084
07/13/2004,15:16,1040.00,1040.25,1040.00,1040.00,25,14
07/13/2004,15:31,1037.50,1038.25,1035.00,1037.50,1048,1182
07/13/2004,15:32,1037.25,1037.75,1037.00,1037.50,234,336
07/13/2004,15:33,1037.50,1038.00,1037.25,1038.00,415,124
07/13/2004,15:34,1037.75,1038.50,1037.75,1038.50,248,79
07/13/2004,15:35,1038.25,1038.75,1037.75,1037.75,260,417
07/13/2004,15:36,1037.75,1038.00,1037.25,1037.75,91,427
07/13/2004,15:37,1037.75,1037.75,1037.00,1037.00,3,275
07/13/2004,15:38,1037.25,1037.25,1036.75,1037.25,301,236
07/13/2004,15:39,1037.25,1037.50,1036.75,1036.75,65,241
07/13/2004,15:40,1036.75,1037.00,1036.50,1036.75,77,152
07/13/2004,15:41,1036.75,1037.00,1036.50,1036.75,35,281
07/13/2004,15:42,1036.75,1036.75,1036.50,1036.75,199,62
07/13/2004,15:43,1036.75,1037.00,1036.50,1036.50,29,86
07/13/2004,15:44,1036.50,1036.75,1036.00,1036.25,23,208
07/13/2004,15:45,1036.25,1036.50,1036.00,1036.25,52,360
07/13/2004,15:46,1036.25,1036.25,1035.25,1035.75,290,487
07/13/2004,15:47,1035.75,1036.00,1035.50,1035.50,156,140
07/13/2004,15:48,1035.75,1036.00,1035.50,1035.75,132,221
07/13/2004,15:49,1035.75,1035.75,1035.50,1035.75,20,53
07/13/2004,15:50,1035.50,1036.00,1035.50,1036.00,219,68
07/13/2004,15:51,1036.00,1036.25,1036.00,1036.00,76,51
07/13/2004,15:52,1036.00,1036.00,1035.50,1035.50,0,167
07/13/2004,15:53,1035.75,1036.00,1035.75,1036.00,105,7
07/13/2004,15:54,1035.75,1036.00,1035.50,1035.50,25,85
07/13/2004,15:55,1035.50,1035.75,1035.50,1035.50,107,6
07/13/2004,15:56,1035.50,1036.00,1035.50,1035.75,79,4
07/13/2004,15:57,1035.75,1035.75,1035.75,1035.75,0,57
07/13/2004,15:58,1036.00,1036.00,1036.00,1036.00,20,0
07/13/2004,15:59,1036.00,1036.00,1036.00,1036.00,2,0
07/13/2004,16:00,1036.00,1036.25,1035.75,1036.00,217,53
07/13/2004,17:01,1036.75,1036.75,1036.50,1036.50,46,1
07/13/2004,17:03,1036.50,1036.50,1036.50,1036.50,0,2
07/13/2004,17:04,1036.50,1036.50,1036.50,1036.50,0,4
07/13/2004,17:05,1036.75,1036.75,1036.50,1036.75,37,1
07/13/2004,17:06,1036.75,1036.75,1036.75,1036.75,69,0
07/13/2004,17:07,1037.00,1037.00,1037.00,1037.00,3,0
07/13/2004,17:08,1036.75,1036.75,1036.75,1036.75,0,3
07/13/2004,17:09,1036.75,1036.75,1036.50,1036.50,0,115
07/13/2004,17:10,1036.50,1036.50,1036.25,1036.25,4,64
07/13/2004,17:11,1036.50,1036.50,1036.25,1036.25,9,3
07/13/2004,17:12,1036.50,1036.50,1036.50,1036.50,3,0
07/13/2004,17:13,1036.50,1036.50,1036.50,1036.50,45,0
07/13/2004,17:14,1036.50,1036.50,1036.50,1036.50,3,0
07/13/2004,17:15,1036.50,1036.50,1036.50,1036.50,30,0
07/13/2004,17:16,1036.50,1036.50,1036.25,1036.25,2,101
07/13/2004,17:17,1036.50,1036.50,1036.25,1036.25,2,11
07/13/2004,17:18,1036.25,1036.25,1036.25,1036.25,0,44
07/13/2004,17:19,1036.25,1036.25,1036.00,1036.00,0,10
07/13/2004,17:20,1036.00,1036.00,1036.00,1036.00,0,55
07/13/2004,17:21,1036.00,1036.00,1036.00,1036.00,0,11
07/13/2004,17:22,1036.00,1036.25,1036.00,1036.25,4,7
07/13/2004,17:23,1036.25,1036.50,1036.25,1036.50,67,0
07/13/2004,17:24,1036.50,1036.50,1036.50,1036.50,19,0
07/13/2004,17:25,1036.50,1036.50,1036.50,1036.50,2,0
07/13/2004,17:27,1036.25,1036.25,1036.25,1036.25,0,1
07/13/2004,17:28,1036.25,1036.50,1036.25,1036.50,2,1
07/13/2004,17:29,1036.50,1036.50,1036.25,1036.25,1,17
07/13/2004,17:30,1036.25,1036.25,1036.25,1036.25,0,3
07/13/2004,17:31,1036.25,1036.25,1036.25,1036.25,0,30
07/13/2004,17:32,1036.50,1036.50,1036.25,1036.50,5,1
07/13/2004,17:34,1036.25,1036.25,1036.25,1036.25,0,5
07/13/2004,17:35,1036.50,1036.50,1036.50,1036.50,18,0
07/13/2004,17:38,1036.25,1036.50,1036.25,1036.50,6,4
07/13/2004,17:39,1036.50,1036.50,1036.50,1036.50,2,0
07/13/2004,17:40,1036.50,1036.50,1036.50,1036.50,2,0
07/13/2004,17:45,1036.50,1036.50,1036.50,1036.50,8,0
07/13/2004,17:48,1036.50,1036.50,1036.50,1036.50,1,0
07/13/2004,17:49,1036.50,1036.50,1036.50,1036.50,24,0
07/13/2004,17:50,1036.50,1036.50,1036.50,1036.50,1,0
07/13/2004,17:51,1036.50,1036.50,1036.50,1036.50,1,0
07/13/2004,17:52,1036.75,1036.75,1036.75,1036.75,1,0
07/13/2004,17:53,1036.75,1036.75,1036.50,1036.50,10,1
07/13/2004,17:55,1036.75,1037.00,1036.50,1037.00,108,3
07/13/2004,17:56,1036.75,1037.00,1036.75,1036.75,1,12
07/13/2004,17:58,1036.75,1036.75,1036.75,1036.75,0,1
07/13/2004,17:59,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,18:00,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,18:02,1037.00,1037.00,1037.00,1037.00,2,0
07/13/2004,18:03,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,18:04,1037.00,1037.00,1037.00,1037.00,6,0
07/13/2004,18:05,1036.75,1037.00,1036.75,1037.00,2,2
07/13/2004,18:06,1037.00,1037.00,1037.00,1037.00,3,0
07/13/2004,18:08,1037.00,1037.00,1037.00,1037.00,2,0
07/13/2004,18:09,1037.00,1037.00,1037.00,1037.00,7,0
07/13/2004,18:10,1037.00,1037.00,1037.00,1037.00,18,0
07/13/2004,18:11,1037.00,1037.00,1037.00,1037.00,4,0
07/13/2004,18:12,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,18:14,1037.00,1037.25,1037.00,1037.25,16,2
07/13/2004,18:15,1037.25,1037.25,1037.00,1037.00,16,10
07/13/2004,18:16,1037.00,1037.00,1037.00,1037.00,0,32
07/13/2004,18:17,1037.25,1037.25,1037.25,1037.25,2,0
07/13/2004,18:19,1037.25,1037.25,1037.25,1037.25,5,0
07/13/2004,18:20,1037.00,1037.00,1037.00,1037.00,0,6
07/13/2004,18:22,1037.00,1037.00,1037.00,1037.00,0,2
07/13/2004,18:24,1037.25,1037.25,1037.25,1037.25,1,0
07/13/2004,18:25,1037.00,1037.00,1037.00,1037.00,0,5
07/13/2004,18:27,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,18:29,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,18:30,1037.25,1037.25,1037.25,1037.25,3,0
07/13/2004,18:34,1037.00,1037.00,1037.00,1037.00,0,2
07/13/2004,18:35,1037.00,1037.00,1037.00,1037.00,0,2
07/13/2004,18:36,1037.25,1037.25,1037.25,1037.25,1,0
07/13/2004,18:37,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,18:39,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,18:40,1037.00,1037.00,1037.00,1037.00,0,28
07/13/2004,18:41,1037.00,1037.25,1037.00,1037.25,1,3
07/13/2004,18:42,1037.00,1037.00,1037.00,1037.00,0,2
07/13/2004,18:44,1037.00,1037.00,1037.00,1037.00,0,16
07/13/2004,18:45,1036.75,1037.00,1036.75,1037.00,1,1
07/13/2004,18:46,1037.25,1037.25,1037.25,1037.25,5,0
07/13/2004,18:50,1037.25,1037.25,1037.25,1037.25,1,0
07/13/2004,18:55,1037.25,1037.25,1037.25,1037.25,1,0
07/13/2004,18:56,1037.25,1037.25,1037.25,1037.25,1,0
07/13/2004,18:57,1037.00,1037.00,1037.00,1037.00,0,8
07/13/2004,19:01,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,19:02,1037.00,1037.25,1037.00,1037.00,1,2
07/13/2004,19:03,1037.00,1037.00,1037.00,1037.00,0,30
07/13/2004,19:06,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,19:08,1037.25,1037.25,1037.25,1037.25,1,0
07/13/2004,19:12,1037.25,1037.25,1037.25,1037.25,1,0
07/13/2004,19:15,1037.25,1037.25,1037.25,1037.25,1,0
07/13/2004,19:16,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,19:17,1037.00,1037.00,1037.00,1037.00,0,10
07/13/2004,19:19,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,19:20,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,19:23,1037.00,1037.00,1037.00,1037.00,0,10
07/13/2004,19:24,1037.00,1037.25,1037.00,1037.25,1,4
07/13/2004,19:25,1037.00,1037.00,1037.00,1037.00,0,50
07/13/2004,19:30,1036.75,1036.75,1036.75,1036.75,0,3
07/13/2004,19:31,1036.75,1037.00,1036.75,1037.00,11,2
07/13/2004,19:40,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,19:42,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,19:43,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,19:46,1036.75,1036.75,1036.75,1036.75,0,2
07/13/2004,19:48,1036.75,1036.75,1036.75,1036.75,0,6
07/13/2004,19:50,1037.00,1037.00,1037.00,1037.00,2,0
07/13/2004,19:55,1037.00,1037.00,1037.00,1037.00,2,0
07/13/2004,19:56,1036.75,1036.75,1036.75,1036.75,0,1
07/13/2004,19:57,1036.75,1037.00,1036.75,1036.75,1,11
07/13/2004,20:02,1036.75,1036.75,1036.75,1036.75,0,1
07/13/2004,20:04,1036.75,1036.75,1036.75,1036.75,0,2
07/13/2004,20:06,1036.75,1036.75,1036.75,1036.75,0,1
07/13/2004,20:07,1037.00,1037.00,1037.00,1037.00,13,0
07/13/2004,20:11,1036.75,1036.75,1036.75,1036.75,0,48
07/13/2004,20:12,1036.75,1036.75,1036.75,1036.75,0,3
07/13/2004,20:13,1036.75,1036.75,1036.75,1036.75,0,3
07/13/2004,20:15,1036.50,1036.75,1036.50,1036.75,1,2
07/13/2004,20:18,1036.75,1036.75,1036.75,1036.75,2,0
07/13/2004,20:19,1036.75,1036.75,1036.75,1036.75,1,0
07/13/2004,20:21,1036.75,1036.75,1036.75,1036.75,1,0
07/13/2004,20:23,1036.75,1036.75,1036.75,1036.75,5,0
07/13/2004,20:24,1036.75,1036.75,1036.75,1036.75,2,0
07/13/2004,20:25,1036.75,1036.75,1036.75,1036.75,10,0
07/13/2004,20:26,1036.75,1036.75,1036.75,1036.75,7,0
07/13/2004,20:27,1036.50,1036.50,1036.50,1036.50,0,30
07/13/2004,20:29,1036.75,1036.75,1036.50,1036.50,7,1
07/13/2004,20:30,1036.75,1036.75,1036.75,1036.75,5,0
07/13/2004,20:31,1036.75,1036.75,1036.75,1036.75,1,0
07/13/2004,20:32,1036.75,1036.75,1036.75,1036.75,2,0
07/13/2004,20:35,1036.75,1036.75,1036.75,1036.75,2,0
07/13/2004,20:37,1036.75,1036.75,1036.75,1036.75,3,0
07/13/2004,20:38,1036.75,1036.75,1036.75,1036.75,2,0
07/13/2004,20:39,1036.75,1036.75,1036.75,1036.75,4,0
07/13/2004,20:40,1036.75,1036.75,1036.75,1036.75,1,0
07/13/2004,20:41,1036.75,1036.75,1036.75,1036.75,2,0
07/13/2004,20:42,1036.75,1036.75,1036.75,1036.75,2,0
07/13/2004,20:43,1036.75,1036.75,1036.75,1036.75,2,0
07/13/2004,20:44,1036.75,1036.75,1036.75,1036.75,1,0
07/13/2004,20:45,1036.75,1036.75,1036.75,1036.75,6,0
07/13/2004,20:47,1036.75,1036.75,1036.50,1036.50,6,4
07/13/2004,20:54,1036.75,1036.75,1036.75,1036.75,2,0
07/13/2004,20:55,1036.75,1036.75,1036.75,1036.75,2,0
07/13/2004,20:59,1036.50,1036.50,1036.50,1036.50,0,3
07/13/2004,21:02,1036.50,1036.50,1036.50,1036.50,0,3
07/13/2004,21:04,1036.75,1036.75,1036.75,1036.75,5,0
07/13/2004,21:05,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,21:07,1037.00,1037.00,1037.00,1037.00,23,0
07/13/2004,21:10,1036.75,1036.75,1036.75,1036.75,0,1
07/13/2004,21:11,1036.75,1036.75,1036.75,1036.75,0,1
07/13/2004,21:12,1036.75,1036.75,1036.50,1036.50,0,8
07/13/2004,21:15,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,21:16,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,21:17,1037.00,1037.00,1036.75,1036.75,4,1
07/13/2004,21:19,1036.75,1036.75,1036.75,1036.75,0,5
07/13/2004,21:20,1037.00,1037.00,1037.00,1037.00,20,0
07/13/2004,21:21,1037.00,1037.00,1037.00,1037.00,6,0
07/13/2004,21:22,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,21:24,1037.00,1037.00,1036.75,1036.75,15,1
07/13/2004,21:25,1036.75,1036.75,1036.75,1036.75,0,1
07/13/2004,21:26,1037.00,1037.50,1037.00,1037.25,255,8
07/13/2004,21:27,1037.25,1037.50,1037.25,1037.25,1,25
07/13/2004,21:28,1037.50,1037.50,1037.25,1037.50,2,5
07/13/2004,21:29,1037.25,1037.25,1037.25,1037.25,0,53
07/13/2004,21:30,1037.25,1037.25,1037.25,1037.25,0,15
07/13/2004,21:31,1037.25,1037.50,1037.25,1037.25,1,6
07/13/2004,21:32,1037.25,1037.25,1037.00,1037.00,0,7
07/13/2004,21:33,1037.25,1037.25,1037.25,1037.25,12,0
07/13/2004,21:34,1037.25,1037.25,1037.25,1037.25,16,0
07/13/2004,21:35,1037.25,1037.75,1037.00,1037.50,22,10
07/13/2004,21:36,1037.25,1037.25,1037.25,1037.25,0,1
07/13/2004,21:37,1037.50,1037.50,1037.50,1037.50,6,0
07/13/2004,21:38,1037.50,1037.75,1037.50,1037.50,11,1
07/13/2004,21:39,1037.75,1037.75,1037.50,1037.50,2,8
07/13/2004,21:40,1037.50,1037.50,1037.50,1037.50,0,44
07/13/2004,21:43,1037.75,1037.75,1037.75,1037.75,1,0
07/13/2004,21:44,1037.50,1037.50,1037.50,1037.50,0,3
07/13/2004,21:45,1037.50,1037.50,1037.50,1037.50,0,9
07/13/2004,21:46,1037.50,1037.50,1037.25,1037.25,0,11
07/13/2004,21:47,1037.25,1037.25,1037.25,1037.25,0,2
07/13/2004,21:49,1037.50,1037.50,1037.50,1037.50,15,0
07/13/2004,21:50,1037.50,1037.50,1037.25,1037.25,10,5
07/13/2004,21:51,1037.25,1037.25,1037.25,1037.25,0,3
07/13/2004,21:56,1037.50,1037.50,1037.50,1037.50,1,0
07/13/2004,21:57,1037.25,1037.25,1037.25,1037.25,0,20
07/13/2004,21:59,1037.50,1037.50,1037.50,1037.50,6,0
07/13/2004,22:04,1037.50,1037.50,1037.50,1037.50,1,0
07/13/2004,22:05,1037.50,1037.50,1037.50,1037.50,5,0
07/13/2004,22:07,1037.50,1037.50,1037.50,1037.50,1,0
07/13/2004,22:09,1037.50,1037.50,1037.50,1037.50,1,0
07/13/2004,22:11,1037.50,1037.50,1037.25,1037.25,1,1
07/13/2004,22:14,1037.50,1037.50,1037.50,1037.50,7,0
07/13/2004,22:15,1037.50,1037.50,1037.50,1037.50,6,0
07/13/2004,22:17,1037.50,1037.50,1037.25,1037.50,2,2
07/13/2004,22:18,1037.50,1037.50,1037.50,1037.50,6,0
07/13/2004,22:19,1037.50,1037.50,1037.50,1037.50,1,0
07/13/2004,22:20,1037.50,1037.75,1037.50,1037.50,3,5
07/13/2004,22:21,1037.50,1037.50,1037.50,1037.50,0,3
07/13/2004,22:24,1037.50,1037.50,1037.50,1037.50,0,28
07/13/2004,22:25,1037.50,1037.50,1037.50,1037.50,0,5
07/13/2004,22:27,1037.50,1037.50,1037.50,1037.50,0,1
07/13/2004,22:28,1037.50,1037.50,1037.50,1037.50,0,15
07/13/2004,22:29,1037.75,1037.75,1037.50,1037.50,3,109
07/13/2004,22:31,1037.25,1037.50,1037.25,1037.50,1,7
07/13/2004,22:32,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,22:34,1037.00,1037.25,1037.00,1037.25,1,1
07/13/2004,22:35,1037.25,1037.50,1037.00,1037.25,29,1
07/13/2004,22:36,1037.25,1037.25,1037.25,1037.25,7,0
07/13/2004,22:39,1037.50,1037.50,1037.25,1037.25,1,2
07/13/2004,22:42,1037.25,1037.25,1036.75,1036.75,0,116
07/13/2004,22:43,1036.75,1037.00,1036.75,1037.00,1,5
07/13/2004,22:44,1037.00,1037.00,1037.00,1037.00,1,0
07/13/2004,22:45,1037.00,1037.25,1037.00,1037.25,8,0
07/13/2004,22:46,1037.25,1037.25,1037.00,1037.00,1,1
07/13/2004,22:47,1037.25,1037.50,1037.25,1037.25,16,1
07/13/2004,22:50,1037.00,1037.00,1037.00,1037.00,0,3
07/13/2004,22:51,1037.00,1037.00,1037.00,1037.00,0,6
07/13/2004,22:53,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,22:58,1037.00,1037.00,1037.00,1037.00,0,3
07/13/2004,23:01,1037.00,1037.00,1037.00,1037.00,0,29
07/13/2004,23:04,1037.00,1037.00,1037.00,1037.00,0,12
07/13/2004,23:06,1037.25,1037.25,1037.25,1037.25,1,0
07/13/2004,23:12,1037.25,1037.25,1036.75,1036.75,13,25
07/13/2004,23:13,1037.00,1037.25,1037.00,1037.25,21,0
07/13/2004,23:18,1037.00,1037.00,1037.00,1037.00,0,19
07/13/2004,23:20,1037.00,1037.00,1037.00,1037.00,0,1
07/13/2004,23:21,1037.00,1037.00,1037.00,1037.00,0,6
07/13/2004,23:22,1037.00,1037.00,1037.00,1037.00,0,3
07/13/2004,23:23,1037.00,1037.00,1036.75,1037.00,2,26
07/13/2004,23:24,1037.00,1037.00,1037.00,1037.00,10,0
07/13/2004,23:27,1036.75,1036.75,1036.75,1036.75,0,6
07/13/2004,23:32,1036.75,1037.00,1036.75,1037.00,6,4
07/13/2004,23:33,1036.50,1036.75,1036.50,1036.75,1,11
07/13/2004,23:35,1036.50,1036.50,1036.50,1036.50,0,32
07/13/2004,23:36,1036.50,1036.50,1036.50,1036.50,0,8
07/13/2004,23:37,1036.50,1036.50,1036.50,1036.50,0,1
07/13/2004,23:38,1036.50,1036.50,1036.50,1036.50,0,3
07/13/2004,23:40,1036.50,1036.50,1036.50,1036.50,0,1
07/13/2004,23:41,1036.50,1036.50,1036.50,1036.50,0,8
07/13/2004,23:42,1036.50,1036.50,1036.50,1036.50,0,3
07/13/2004,23:43,1036.50,1036.50,1036.50,1036.50,0,4
07/13/2004,23:44,1036.50,1036.75,1036.50,1036.75,1,3
07/13/2004,23:45,1036.50,1036.50,1036.50,1036.50,0,6
07/13/2004,23:47,1036.50,1036.50,1036.50,1036.50,0,2
07/13/2004,23:52,1036.50,1036.50,1036.25,1036.25,0,3
07/13/2004,23:53,1036.25,1036.25,1036.00,1036.00,0,67
07/13/2004,23:54,1036.25,1036.25,1036.25,1036.25,2,0
07/13/2004,23:55,1036.25,1036.50,1036.25,1036.50,2,0
07/13/2004,23:56,1036.25,1036.25,1036.25,1036.25,0,1
07/13/2004,23:57,1036.25,1036.25,1036.25,1036.25,0,1
07/13/2004,23:58,1036.25,1036.25,1036.25,1036.25,0,1
07/14/2004,00:00,1036.50,1036.50,1036.50,1036.50,10,0
07/14/2004,00:01,1036.50,1036.50,1036.50,1036.50,2,0
07/14/2004,00:02,1036.50,1036.50,1036.50,1036.50,2,0
07/14/2004,00:03,1036.50,1036.50,1036.50,1036.50,1,0
07/14/2004,00:04,1036.50,1036.50,1036.50,1036.50,3,0
07/14/2004,00:05,1036.50,1036.50,1036.50,1036.50,1,0
07/14/2004,00:06,1036.25,1036.50,1036.25,1036.25,4,20
07/14/2004,00:09,1036.25,1036.25,1036.25,1036.25,0,1
07/14/2004,00:13,1036.25,1036.25,1036.25,1036.25,0,1
07/14/2004,00:17,1036.25,1036.25,1036.00,1036.00,0,107
07/14/2004,00:18,1036.25,1036.25,1036.00,1036.00,1,5
07/14/2004,00:19,1036.00,1036.00,1036.00,1036.00,0,1
07/14/2004,00:20,1036.25,1036.25,1036.25,1036.25,2,0
07/14/2004,00:21,1036.25,1036.25,1036.25,1036.25,2,0
07/14/2004,00:22,1036.25,1036.25,1036.25,1036.25,4,0
07/14/2004,00:23,1036.25,1036.25,1036.25,1036.25,1,0
07/14/2004,00:24,1036.25,1036.25,1036.25,1036.25,6,0
07/14/2004,00:25,1036.25,1036.25,1036.25,1036.25,2,0
07/14/2004,00:26,1036.50,1036.50,1036.50,1036.50,2,0
07/14/2004,00:30,1036.25,1036.25,1036.25,1036.25,0,5
07/14/2004,00:32,1036.25,1036.25,1036.25,1036.25,0,1
07/14/2004,00:34,1036.50,1036.50,1036.50,1036.50,6,0
07/14/2004,00:35,1036.50,1036.75,1036.50,1036.75,14,0
07/14/2004,00:37,1036.50,1036.50,1036.50,1036.50,0,5
07/14/2004,00:38,1036.25,1036.25,1036.25,1036.25,0,1
07/14/2004,00:39,1036.50,1036.50,1036.50,1036.50,1,0
07/14/2004,00:41,1036.25,1036.50,1036.25,1036.50,5,1
07/14/2004,00:42,1036.50,1036.50,1036.50,1036.50,1,0
07/14/2004,00:45,1036.25,1036.25,1036.25,1036.25,0,3
07/14/2004,00:46,1036.50,1036.50,1036.50,1036.50,1,0
07/14/2004,00:49,1036.50,1036.50,1036.50,1036.50,3,0
07/14/2004,00:50,1036.25,1036.50,1036.25,1036.25,1,11
07/14/2004,00:51,1036.25,1036.50,1036.25,1036.25,2,22
07/14/2004,00:52,1036.25,1036.25,1036.25,1036.25,0,5
07/14/2004,00:55,1036.00,1036.00,1036.00,1036.00,0,1
07/14/2004,00:56,1036.00,1036.00,1036.00,1036.00,0,1
07/14/2004,00:57,1036.00,1036.00,1036.00,1036.00,0,3
07/14/2004,00:58,1036.00,1036.25,1036.00,1036.25,2,2
07/14/2004,01:01,1036.25,1036.25,1036.25,1036.25,10,0
07/14/2004,01:02,1036.25,1036.25,1036.00,1036.00,1,2
07/14/2004,01:03,1036.25,1036.50,1036.25,1036.50,12,0
07/14/2004,01:04,1036.50,1036.50,1036.50,1036.50,1,0
07/14/2004,01:07,1036.25,1036.25,1036.00,1036.00,0,13
07/14/2004,01:08,1036.25,1036.25,1036.25,1036.25,1,0
07/14/2004,01:10,1036.00,1036.00,1036.00,1036.00,0,50
07/14/2004,01:11,1036.00,1036.00,1035.75,1035.75,0,136
07/14/2004,01:12,1035.75,1035.75,1035.75,1035.75,0,3
07/14/2004,01:16,1035.75,1035.75,1035.75,1035.75,0,1
07/14/2004,01:18,1035.75,1035.75,1035.75,1035.75,0,33
07/14/2004,01:19,1035.75,1036.00,1035.75,1036.00,1,42
07/14/2004,01:21,1036.00,1036.00,1036.00,1036.00,1,0
07/14/2004,01:23,1036.00,1036.00,1036.00,1036.00,36,0
07/14/2004,01:24,1036.00,1036.00,1036.00,1036.00,2,0
07/14/2004,01:28,1036.00,1036.00,1036.00,1036.00,44,0
07/14/2004,01:29,1036.25,1036.25,1036.25,1036.25,1,0
07/14/2004,01:30,1036.00,1036.00,1035.75,1035.75,0,6
07/14/2004,01:31,1035.75,1036.00,1035.75,1036.00,1,2
07/14/2004,01:32,1035.75,1035.75,1035.75,1035.75,0,1
07/14/2004,01:33,1036.00,1036.00,1036.00,1036.00,2,0
07/14/2004,01:34,1035.75,1036.00,1035.75,1036.00,5,3
07/14/2004,01:36,1036.00,1036.00,1035.75,1036.00,14,3
07/14/2004,01:37,1036.00,1036.00,1036.00,1036.00,3,0
07/14/2004,01:38,1036.00,1036.00,1036.00,1036.00,1,0
07/14/2004,01:39,1035.75,1035.75,1035.75,1035.75,0,2
07/14/2004,01:45,1035.75,1036.00,1035.75,1036.00,1,1
07/14/2004,01:46,1036.00,1036.00,1036.00,1036.00,4,0
07/14/2004,01:47,1036.00,1036.00,1036.00,1036.00,2,0
07/14/2004,01:48,1036.00,1036.00,1036.00,1036.00,12,0
07/14/2004,01:52,1036.00,1036.00,1036.00,1036.00,45,0
07/14/2004,01:53,1036.00,1036.00,1036.00,1036.00,18,0
07/14/2004,01:55,1036.00,1036.00,1035.75,1036.00,6,2
07/14/2004,01:56,1036.00,1036.00,1035.75,1036.00,48,1
07/14/2004,01:58,1036.00,1036.00,1036.00,1036.00,19,0
07/14/2004,01:59,1036.00,1036.00,1036.00,1036.00,11,0
07/14/2004,02:00,1036.00,1036.25,1036.00,1036.25,20,0
07/14/2004,02:01,1036.00,1036.25,1035.75,1035.75,101,35
07/14/2004,02:02,1035.75,1036.00,1035.75,1036.00,69,76
07/14/2004,02:03,1036.00,1036.25,1036.00,1036.25,21,0
07/14/2004,02:04,1036.25,1036.25,1035.75,1035.75,75,72
07/14/2004,02:05,1035.75,1035.75,1035.50,1035.75,10,67
07/14/2004,02:06,1035.75,1035.75,1035.50,1035.50,27,59
07/14/2004,02:07,1035.50,1035.50,1034.50,1035.00,27,526
07/14/2004,02:08,1035.00,1035.25,1034.75,1035.25,64,21
07/14/2004,02:09,1035.25,1035.25,1035.00,1035.25,49,1
07/14/2004,02:10,1035.25,1035.50,1035.00,1035.50,78,6
07/14/2004,02:11,1035.50,1035.75,1035.50,1035.75,72,0
07/14/2004,02:12,1035.75,1036.25,1035.75,1036.25,97,0
07/14/2004,02:13,1036.00,1036.00,1035.75,1036.00,22,69
07/14/2004,02:14,1036.00,1036.00,1035.75,1035.75,9,8
07/14/2004,02:15,1035.75,1036.00,1035.50,1035.50,3,75
07/14/2004,02:16,1035.50,1035.50,1035.50,1035.50,0,27
07/14/2004,02:17,1035.75,1035.75,1035.75,1035.75,12,0
07/14/2004,02:18,1035.75,1035.75,1035.50,1035.75,3,1
07/14/2004,02:19,1035.75,1035.75,1035.75,1035.75,6,0
07/14/2004,02:21,1035.75,1035.75,1035.75,1035.75,39,0
07/14/2004,02:22,1035.75,1036.00,1035.75,1036.00,64,0
07/14/2004,02:23,1036.00,1036.00,1036.00,1036.00,21,0
07/14/2004,02:24,1036.00,1036.00,1036.00,1036.00,19,0
07/14/2004,02:25,1036.00,1036.00,1035.75,1035.75,5,3
07/14/2004,02:26,1036.00,1036.00,1036.00,1036.00,10,0
07/14/2004,02:27,1036.00,1036.00,1036.00,1036.00,41,0
07/14/2004,02:28,1036.00,1036.50,1036.00,1036.25,73,6
07/14/2004,02:29,1036.25,1036.25,1036.25,1036.25,0,41
07/14/2004,02:30,1036.25,1036.25,1036.25,1036.25,0,2
07/14/2004,02:31,1036.00,1036.00,1036.00,1036.00,0,24
07/14/2004,02:32,1036.00,1036.25,1036.00,1036.00,8,72
07/14/2004,02:33,1036.00,1036.25,1036.00,1036.25,1,31
07/14/2004,02:34,1036.00,1036.00,1036.00,1036.00,0,34
07/14/2004,02:35,1036.00,1036.00,1036.00,1036.00,0,31
07/14/2004,02:36,1036.00,1036.25,1036.00,1036.25,1,1
07/14/2004,02:37,1036.25,1036.25,1036.00,1036.00,8,123
07/14/2004,02:38,1035.75,1035.75,1035.75,1035.75,0,27
07/14/2004,02:39,1035.75,1035.75,1035.75,1035.75,0,6
07/14/2004,02:40,1035.75,1035.75,1035.75,1035.75,0,3
07/14/2004,02:41,1035.75,1035.75,1035.75,1035.75,0,12
07/14/2004,02:43,1035.75,1035.75,1035.75,1035.75,0,53
07/14/2004,02:44,1035.75,1035.75,1035.75,1035.75,0,1
07/14/2004,02:45,1035.75,1035.75,1035.75,1035.75,0,1
07/14/2004,02:47,1036.00,1036.00,1036.00,1036.00,1,0
07/14/2004,02:48,1035.75,1035.75,1035.75,1035.75,0,1
07/14/2004,02:49,1036.00,1036.00,1036.00,1036.00,217,0
07/14/2004,02:51,1035.75,1035.75,1035.75,1035.75,0,4
07/14/2004,02:52,1035.50,1035.50,1035.50,1035.50,0,1
07/14/2004,02:53,1035.50,1035.75,1035.50,1035.50,1,12
07/14/2004,02:54,1035.50,1035.50,1035.50,1035.50,0,67
07/14/2004,02:55,1035.50,1035.50,1035.50,1035.50,0,37
07/14/2004,02:56,1035.75,1035.75,1035.75,1035.75,8,0
07/14/2004,02:57,1035.75,1035.75,1035.00,1035.25,59,154
07/14/2004,02:58,1035.25,1035.25,1035.00,1035.00,11,63
07/14/2004,02:59,1035.25,1035.25,1034.75,1034.75,29,36
07/14/2004,03:00,1035.00,1035.00,1034.75,1035.00,6,2
07/14/2004,03:01,1035.00,1035.00,1034.75,1034.75,44,2
07/14/2004,03:02,1034.75,1035.00,1034.75,1035.00,75,109
07/14/2004,03:03,1035.00,1035.00,1034.75,1034.75,3,6
07/14/2004,03:04,1034.75,1035.00,1034.75,1034.75,4,49
07/14/2004,03:05,1034.75,1034.75,1034.50,1034.75,26,23
07/14/2004,03:06,1034.75,1034.75,1034.75,1034.75,2,0
07/14/2004,03:07,1035.00,1035.00,1034.75,1035.00,38,6
07/14/2004,03:08,1034.75,1034.75,1034.50,1034.50,0,30
07/14/2004,03:09,1034.75,1034.75,1034.50,1034.75,8,8
07/14/2004,03:10,1034.75,1034.75,1034.50,1034.50,6,10
07/14/2004,03:11,1034.50,1034.50,1034.25,1034.50,16,97
07/14/2004,03:12,1034.50,1034.50,1034.50,1034.50,21,0
07/14/2004,03:13,1034.50,1034.50,1034.00,1034.00,41,106
07/14/2004,03:14,1034.00,1034.25,1034.00,1034.00,17,3
07/14/2004,03:15,1034.25,1034.25,1034.00,1034.25,8,2
07/14/2004,03:16,1034.50,1034.50,1034.25,1034.25,11,9
07/14/2004,03:18,1034.50,1034.50,1034.50,1034.50,3,0
07/14/2004,03:20,1034.25,1034.25,1034.25,1034.25,0,12
07/14/2004,03:21,1034.25,1034.25,1034.25,1034.25,0,55
07/14/2004,03:22,1034.25,1034.25,1034.25,1034.25,0,4
07/14/2004,03:23,1034.25,1034.25,1034.25,1034.25,0,35
07/14/2004,03:24,1034.25,1034.25,1034.25,1034.25,0,39
07/14/2004,03:25,1034.25,1034.25,1034.25,1034.25,0,21
07/14/2004,03:26,1034.25,1034.25,1034.25,1034.25,0,1
07/14/2004,03:27,1034.50,1035.25,1034.50,1035.00,478,24
07/14/2004,03:28,1035.00,1035.00,1034.75,1035.00,41,18
07/14/2004,03:29,1035.00,1035.00,1035.00,1035.00,10,0
07/14/2004,03:30,1035.00,1035.00,1035.00,1035.00,7,0
07/14/2004,03:31,1035.00,1035.25,1035.00,1035.25,109,0
07/14/2004,03:32,1035.25,1035.50,1035.25,1035.25,30,11
07/14/2004,03:33,1035.50,1035.50,1035.50,1035.50,1,0
07/14/2004,03:34,1035.25,1035.50,1035.25,1035.50,1,43
07/14/2004,03:35,1035.50,1035.50,1035.25,1035.25,1,3
07/14/2004,03:36,1035.25,1035.25,1035.25,1035.25,0,9
07/14/2004,03:37,1035.25,1035.25,1035.25,1035.25,0,40
07/14/2004,03:38,1035.25,1035.25,1035.25,1035.25,0,3
07/14/2004,03:39,1035.25,1035.25,1035.25,1035.25,0,1
07/14/2004,03:40,1035.25,1035.25,1035.25,1035.25,0,32
07/14/2004,03:41,1035.25,1035.25,1035.25,1035.25,0,21
07/14/2004,03:43,1035.25,1035.25,1035.25,1035.25,0,3
07/14/2004,03:44,1035.25,1035.25,1035.25,1035.25,0,8
07/14/2004,03:45,1035.25,1035.25,1035.25,1035.25,0,4
07/14/2004,03:46,1035.25,1035.25,1035.00,1035.00,0,23
07/14/2004,03:47,1035.00,1035.00,1034.75,1034.75,0,15
07/14/2004,03:49,1034.75,1034.75,1034.75,1034.75,0,75
07/14/2004,03:50,1034.75,1034.75,1034.50,1034.50,0,80
07/14/2004,03:51,1034.50,1034.50,1034.50,1034.50,0,3
07/14/2004,03:52,1034.50,1034.50,1034.00,1034.00,0,89
07/14/2004,03:53,1034.25,1034.25,1034.25,1034.25,19,0
07/14/2004,03:54,1034.25,1034.50,1034.25,1034.50,7,0
07/14/2004,03:55,1034.50,1034.75,1034.50,1034.50,11,1
07/14/2004,03:56,1034.50,1034.50,1034.50,1034.50,0,4
07/14/2004,03:57,1034.50,1034.50,1034.25,1034.25,0,6
07/14/2004,03:58,1034.25,1034.25,1034.25,1034.25,0,140
07/14/2004,03:59,1034.25,1034.25,1034.25,1034.25,0,1
07/14/2004,04:00,1034.25,1034.25,1034.00,1034.00,0,5
07/14/2004,04:01,1034.00,1034.25,1034.00,1034.25,16,51
07/14/2004,04:02,1034.25,1034.25,1034.25,1034.25,13,0
07/14/2004,04:03,1034.25,1034.25,1034.25,1034.25,7,0
07/14/2004,04:04,1034.25,1034.25,1034.25,1034.25,27,0
07/14/2004,04:05,1034.25,1034.25,1034.00,1034.00,9,111
07/14/2004,04:06,1033.75,1034.25,1033.75,1034.00,51,46
07/14/2004,04:08,1034.00,1034.25,1034.00,1034.25,4,27
07/14/2004,04:09,1034.00,1034.00,1034.00,1034.00,0,12
07/14/2004,04:10,1034.00,1034.00,1033.50,1033.50,1,225
07/14/2004,04:11,1033.50,1033.75,1033.50,1033.75,5,26
07/14/2004,04:12,1033.75,1033.75,1033.25,1033.50,36,107
07/14/2004,04:13,1033.50,1033.75,1033.50,1033.75,111,0
07/14/2004,04:14,1033.50,1033.50,1033.25,1033.50,21,63
07/14/2004,04:15,1033.75,1033.75,1033.25,1033.50,12,152
07/14/2004,04:16,1033.25,1033.50,1033.25,1033.25,1,75
07/14/2004,04:17,1033.25,1033.75,1033.25,1033.75,27,2
07/14/2004,04:18,1033.50,1033.50,1033.50,1033.50,0,1
07/14/2004,04:19,1033.50,1033.50,1033.50,1033.50,0,6
07/14/2004,04:20,1033.75,1033.75,1033.75,1033.75,2,0
07/14/2004,04:21,1033.75,1033.75,1033.50,1033.50,4,1
07/14/2004,04:22,1033.50,1033.50,1033.25,1033.25,0,160
07/14/2004,04:23,1033.25,1033.50,1032.75,1032.75,6,190
07/14/2004,04:24,1033.00,1033.25,1033.00,1033.25,56,1
07/14/2004,04:25,1033.50,1033.50,1033.25,1033.25,30,5
07/14/2004,04:26,1033.50,1033.50,1033.25,1033.50,9,5
07/14/2004,04:27,1033.50,1034.00,1033.50,1034.00,102,0
07/14/2004,04:28,1034.00,1034.00,1034.00,1034.00,49,0
07/14/2004,04:29,1034.00,1034.25,1034.00,1034.25,9,0
07/14/2004,04:30,1034.25,1034.25,1034.25,1034.25,165,0
07/14/2004,04:31,1034.25,1034.25,1034.25,1034.25,36,0
07/14/2004,04:33,1034.25,1034.25,1034.00,1034.25,11,1
07/14/2004,04:34,1034.00,1034.00,1034.00,1034.00,0,33
07/14/2004,04:35,1033.75,1034.00,1033.75,1034.00,2,1
07/14/2004,04:36,1034.00,1034.25,1034.00,1034.00,31,10
07/14/2004,04:37,1034.00,1034.25,1034.00,1034.00,1,7
07/14/2004,04:38,1034.00,1034.00,1034.00,1034.00,0,14
07/14/2004,04:40,1033.75,1034.25,1033.75,1034.25,15,7
07/14/2004,04:41,1034.00,1034.25,1034.00,1034.25,1,7
07/14/2004,04:42,1034.00,1034.00,1034.00,1034.00,0,8
07/14/2004,04:43,1034.00,1034.00,1034.00,1034.00,0,4
07/14/2004,04:45,1034.00,1034.00,1033.75,1034.00,18,14
07/14/2004,04:46,1034.25,1034.25,1034.25,1034.25,2,0
07/14/2004,04:47,1034.25,1034.25,1034.00,1034.00,34,6
07/14/2004,04:48,1034.00,1034.00,1034.00,1034.00,0,3
07/14/2004,04:49,1034.25,1034.25,1034.00,1034.00,6,45
07/14/2004,04:50,1034.00,1034.00,1034.00,1034.00,0,11
07/14/2004,04:51,1034.00,1034.00,1033.50,1033.50,0,69
07/14/2004,04:53,1033.75,1033.75,1033.50,1033.50,5,52
07/14/2004,04:54,1033.50,1033.50,1033.50,1033.50,0,17
07/14/2004,04:55,1033.50,1033.75,1033.50,1033.50,1,8
07/14/2004,04:56,1033.50,1033.75,1033.50,1033.75,1,10
07/14/2004,04:58,1033.50,1034.00,1033.50,1033.75,36,39
07/14/2004,04:59,1033.75,1033.75,1033.50,1033.75,39,21
07/14/2004,05:00,1033.75,1033.75,1033.75,1033.75,159,0
07/14/2004,05:01,1033.75,1034.00,1033.75,1033.75,5,12
07/14/2004,05:02,1033.75,1034.00,1033.50,1033.50,59,55
07/14/2004,05:03,1033.75,1033.75,1033.50,1033.50,52,1
07/14/2004,05:04,1033.75,1034.00,1033.75,1034.00,26,0
07/14/2004,05:05,1034.00,1034.25,1033.75,1034.00,122,2
07/14/2004,05:06,1034.25,1034.50,1034.25,1034.50,65,0
07/14/2004,05:07,1034.50,1034.50,1034.25,1034.25,6,1
07/14/2004,05:08,1034.50,1034.50,1034.50,1034.50,10,0
07/14/2004,05:10,1034.25,1034.25,1034.25,1034.25,0,7
07/14/2004,05:11,1034.25,1034.25,1034.25,1034.25,0,1
07/14/2004,05:12,1034.50,1034.50,1034.50,1034.50,32,0
07/14/2004,05:13,1034.25,1034.25,1034.00,1034.00,3,178
07/14/2004,05:14,1034.00,1034.00,1034.00,1034.00,0,4
07/14/2004,05:15,1034.00,1034.25,1034.00,1034.25,46,11
07/14/2004,05:16,1034.50,1034.50,1034.25,1034.25,5,15
07/14/2004,05:17,1034.25,1034.25,1034.25,1034.25,0,21
07/14/2004,05:18,1034.00,1034.25,1033.75,1034.25,7,19
07/14/2004,05:19,1034.00,1034.00,1034.00,1034.00,0,12
07/14/2004,05:20,1034.00,1034.00,1033.75,1033.75,0,19
07/14/2004,05:21,1033.75,1034.00,1033.75,1033.75,2,66
07/14/2004,05:22,1033.75,1033.75,1033.75,1033.75,0,17
07/14/2004,05:23,1033.75,1033.75,1033.75,1033.75,0,6
07/14/2004,05:24,1033.75,1033.75,1033.75,1033.75,0,31
07/14/2004,05:25,1033.75,1033.75,1033.50,1033.50,24,4
07/14/2004,05:26,1033.75,1033.75,1033.75,1033.75,2,0
07/14/2004,05:27,1033.75,1034.00,1033.75,1033.75,84,18
07/14/2004,05:28,1033.75,1033.75,1033.75,1033.75,0,4
07/14/2004,05:30,1033.50,1033.75,1033.50,1033.75,20,3
07/14/2004,05:31,1033.75,1033.75,1033.75,1033.75,1,0
07/14/2004,05:32,1033.75,1033.75,1033.75,1033.75,8,0
07/14/2004,05:33,1033.50,1033.50,1033.50,1033.50,0,86
07/14/2004,05:34,1033.50,1033.50,1033.50,1033.50,0,129
07/14/2004,05:35,1033.75,1033.75,1033.75,1033.75,2,0
07/14/2004,05:36,1033.75,1033.75,1033.50,1033.75,7,2
07/14/2004,05:37,1033.75,1033.75,1033.75,1033.75,1,0
07/14/2004,05:38,1033.75,1033.75,1033.75,1033.75,4,0
07/14/2004,05:39,1033.75,1033.75,1033.75,1033.75,5,0
07/14/2004,05:41,1033.75,1033.75,1033.75,1033.75,3,0
07/14/2004,05:42,1033.50,1033.50,1033.50,1033.50,0,74
07/14/2004,05:43,1033.50,1033.75,1033.50,1033.75,5,59
07/14/2004,05:44,1033.75,1034.00,1033.75,1034.00,27,0
07/14/2004,05:45,1033.75,1034.25,1033.75,1034.00,140,10
07/14/2004,05:46,1033.75,1033.75,1033.50,1033.50,0,79
07/14/2004,05:47,1033.25,1033.75,1033.25,1033.25,9,4
07/14/2004,05:48,1033.50,1033.50,1033.50,1033.50,5,0
07/14/2004,05:49,1033.75,1033.75,1033.75,1033.75,12,0
07/14/2004,05:51,1033.75,1033.75,1033.50,1033.50,7,40
07/14/2004,05:54,1033.75,1033.75,1033.75,1033.75,19,0
07/14/2004,05:55,1033.75,1033.75,1033.75,1033.75,2,0
07/14/2004,05:57,1034.00,1034.00,1034.00,1034.00,5,0
07/14/2004,05:58,1034.00,1034.00,1033.75,1033.75,1,12
07/14/2004,05:59,1034.00,1034.00,1034.00,1034.00,25,0
07/14/2004,06:01,1034.00,1034.00,1034.00,1034.00,6,0
07/14/2004,06:02,1034.00,1034.50,1034.00,1034.25,123,7
07/14/2004,06:03,1034.25,1034.25,1034.25,1034.25,0,10
07/14/2004,06:04,1034.25,1034.50,1034.00,1034.25,54,6
07/14/2004,06:05,1034.50,1034.50,1034.25,1034.25,1,2
07/14/2004,06:06,1034.25,1034.25,1034.25,1034.25,0,12
07/14/2004,06:07,1034.50,1034.50,1034.25,1034.25,1,102
07/14/2004,06:08,1034.25,1034.25,1034.25,1034.25,0,22
07/14/2004,06:09,1034.25,1034.75,1034.25,1034.50,411,4
07/14/2004,06:10,1034.50,1034.75,1034.50,1034.75,72,4
07/14/2004,06:11,1034.50,1034.75,1034.50,1034.75,24,4
07/14/2004,06:12,1034.75,1035.00,1034.50,1034.75,26,33
07/14/2004,06:13,1034.75,1034.75,1034.75,1034.75,0,5
07/14/2004,06:14,1034.75,1034.75,1034.50,1034.75,22,25
07/14/2004,06:15,1035.00,1035.00,1034.75,1034.75,4,1
07/14/2004,06:17,1035.00,1035.00,1035.00,1035.00,48,0
07/14/2004,06:18,1034.75,1034.75,1034.75,1034.75,0,1
07/14/2004,06:19,1035.00,1035.25,1035.00,1035.25,303,0
07/14/2004,06:20,1035.25,1035.25,1035.25,1035.25,2,0
07/14/2004,06:21,1035.25,1035.25,1035.00,1035.00,5,2
07/14/2004,06:23,1035.25,1035.25,1035.25,1035.25,31,0
07/14/2004,06:24,1035.50,1035.50,1035.25,1035.25,64,40
07/14/2004,06:25,1035.25,1035.25,1035.25,1035.25,0,13
07/14/2004,06:26,1035.25,1035.25,1035.25,1035.25,0,21
07/14/2004,06:27,1035.00,1035.50,1035.00,1035.25,34,19
07/14/2004,06:28,1035.00,1035.25,1035.00,1035.00,23,55
07/14/2004,06:29,1035.00,1035.25,1035.00,1035.25,36,1
07/14/2004,06:30,1035.25,1035.50,1035.00,1035.25,65,77
07/14/2004,06:31,1035.25,1035.50,1035.25,1035.25,128,3
07/14/2004,06:32,1035.25,1035.50,1035.00,1035.25,21,28
07/14/2004,06:33,1035.25,1035.50,1035.25,1035.50,1,31
07/14/2004,06:34,1035.50,1035.50,1035.25,1035.25,15,54
07/14/2004,06:35,1035.25,1035.25,1035.25,1035.25,0,19
07/14/2004,06:36,1035.25,1035.25,1035.25,1035.25,0,3
07/14/2004,06:37,1035.25,1035.25,1035.00,1035.25,27,4
07/14/2004,06:38,1035.25,1035.50,1035.25,1035.25,21,4
07/14/2004,06:39,1035.50,1035.50,1035.50,1035.50,16,0
07/14/2004,06:40,1035.50,1035.75,1035.50,1035.50,75,3
07/14/2004,06:41,1035.50,1035.75,1035.50,1035.75,151,5
07/14/2004,06:42,1035.50,1035.75,1035.50,1035.75,24,5
07/14/2004,06:43,1035.50,1035.50,1035.50,1035.50,0,8
07/14/2004,06:44,1035.50,1035.50,1035.50,1035.50,0,60
07/14/2004,06:45,1035.50,1035.50,1035.50,1035.50,0,65
07/14/2004,06:46,1035.25,1035.25,1035.00,1035.00,0,77
07/14/2004,06:47,1035.00,1035.25,1035.00,1035.25,10,251
07/14/2004,06:48,1035.00,1035.00,1034.75,1034.75,0,217
07/14/2004,06:49,1034.75,1035.00,1034.75,1035.00,25,15
07/14/2004,06:50,1035.00,1035.00,1034.75,1034.75,2,10
07/14/2004,06:51,1035.00,1035.00,1034.75,1035.00,3,1
07/14/2004,06:52,1034.75,1035.00,1034.75,1034.75,1,255
07/14/2004,06:53,1035.00,1035.00,1034.75,1035.00,92,5
07/14/2004,06:54,1035.00,1035.00,1034.75,1034.75,16,50
07/14/2004,06:55,1034.75,1035.00,1034.75,1034.75,5,44
07/14/2004,06:56,1034.75,1035.25,1034.75,1035.25,119,108
07/14/2004,06:57,1035.00,1035.25,1035.00,1035.25,2,1
07/14/2004,06:58,1035.00,1035.00,1035.00,1035.00,0,35
07/14/2004,06:59,1035.00,1035.00,1035.00,1035.00,0,7
07/14/2004,07:00,1035.25,1035.25,1035.25,1035.25,6,0
07/14/2004,07:01,1035.00,1035.00,1034.75,1035.00,16,60
07/14/2004,07:02,1035.00,1035.00,1035.00,1035.00,134,0
07/14/2004,07:03,1035.25,1035.25,1035.00,1035.00,25,1
07/14/2004,07:04,1035.00,1035.25,1035.00,1035.00,12,3
07/14/2004,07:05,1035.00,1035.00,1034.75,1034.75,0,167
07/14/2004,07:06,1035.00,1035.00,1034.75,1035.00,31,6
07/14/2004,07:07,1035.00,1035.00,1035.00,1035.00,113,0
07/14/2004,07:08,1035.00,1035.00,1034.75,1035.00,26,2
07/14/2004,07:09,1034.75,1034.75,1034.75,1034.75,0,135
07/14/2004,07:10,1035.00,1035.00,1034.75,1035.00,7,2
07/14/2004,07:11,1035.00,1035.00,1034.75,1034.75,8,122
07/14/2004,07:12,1035.00,1035.00,1034.50,1034.75,257,27
07/14/2004,07:13,1034.75,1034.75,1034.75,1034.75,13,0
07/14/2004,07:14,1034.75,1034.75,1034.75,1034.75,3,0
07/14/2004,07:15,1034.50,1034.50,1034.50,1034.50,0,123
07/14/2004,07:16,1034.50,1034.50,1034.00,1034.00,0,208
07/14/2004,07:17,1034.00,1034.25,1034.00,1034.00,2,162
07/14/2004,07:18,1034.25,1034.25,1034.25,1034.25,169,0
07/14/2004,07:19,1034.25,1034.50,1034.00,1034.00,8,86
07/14/2004,07:20,1034.25,1034.25,1034.00,1034.00,21,11
07/14/2004,07:21,1034.00,1034.25,1033.75,1033.75,26,248
07/14/2004,07:22,1034.00,1034.00,1033.75,1034.00,71,1
07/14/2004,07:23,1034.00,1034.25,1034.00,1034.00,37,108
07/14/2004,07:24,1034.00,1034.25,1034.00,1034.25,172,27
07/14/2004,07:25,1034.50,1034.50,1034.25,1034.50,3,85
07/14/2004,07:26,1034.50,1034.50,1034.50,1034.50,13,0
07/14/2004,07:27,1034.25,1034.25,1034.25,1034.25,0,29
07/14/2004,07:28,1034.25,1034.50,1034.25,1034.50,5,20
07/14/2004,07:29,1034.50,1034.50,1034.25,1034.50,59,105
07/14/2004,07:30,1034.50,1034.50,1034.00,1034.50,38,110
07/14/2004,07:31,1034.25,1034.75,1033.25,1034.00,470,842
07/14/2004,07:32,1034.00,1034.50,1034.00,1034.50,316,414
07/14/2004,07:33,1034.50,1034.50,1034.25,1034.50,135,50
07/14/2004,07:34,1034.50,1034.50,1034.25,1034.25,121,88
07/14/2004,07:35,1034.00,1034.25,1033.25,1033.25,34,537
07/14/2004,07:36,1033.25,1033.75,1033.25,1033.75,293,7
07/14/2004,07:37,1033.75,1033.75,1033.25,1033.50,3,253
07/14/2004,07:38,1033.25,1033.75,1033.25,1033.50,224,461
07/14/2004,07:39,1033.50,1033.50,1033.25,1033.50,149,19
07/14/2004,07:40,1033.50,1033.50,1032.75,1033.25,106,497
07/14/2004,07:41,1033.00,1033.00,1032.50,1033.00,472,1078
07/14/2004,07:42,1033.00,1033.25,1033.00,1033.25,236,21
07/14/2004,07:43,1033.25,1033.50,1033.25,1033.50,91,17
07/14/2004,07:44,1033.50,1033.50,1033.25,1033.50,17,20
07/14/2004,07:45,1033.25,1033.75,1033.25,1033.75,169,3
07/14/2004,07:46,1033.75,1033.75,1033.50,1033.50,18,3
07/14/2004,07:47,1033.50,1033.75,1033.50,1033.75,2,62
07/14/2004,07:48,1033.75,1033.75,1033.25,1033.25,4,65
07/14/2004,07:49,1033.25,1033.50,1033.25,1033.50,6,22
07/14/2004,07:50,1033.50,1033.50,1033.25,1033.50,350,4
07/14/2004,07:51,1033.50,1033.50,1033.50,1033.50,4,0
07/14/2004,07:52,1033.50,1033.50,1033.25,1033.25,5,2
07/14/2004,07:53,1033.50,1033.75,1033.50,1033.50,38,1
07/14/2004,07:54,1033.50,1033.50,1033.50,1033.50,0,3
07/14/2004,07:55,1033.75,1033.75,1033.75,1033.75,53,0
07/14/2004,07:56,1033.75,1033.75,1033.50,1033.50,1,6
07/14/2004,07:57,1033.50,1033.50,1033.50,1033.50,0,106
07/14/2004,07:58,1033.50,1033.50,1033.25,1033.25,0,22
07/14/2004,07:59,1033.25,1033.50,1033.25,1033.25,22,4
07/14/2004,08:00,1033.25,1033.50,1033.25,1033.25,12,32
07/14/2004,08:01,1033.25,1033.50,1033.00,1033.25,7,168
07/14/2004,08:02,1033.25,1033.25,1033.00,1033.00,8,16
07/14/2004,08:03,1033.25,1033.50,1033.25,1033.25,54,3
07/14/2004,08:04,1033.50,1033.50,1033.50,1033.50,26,0
07/14/2004,08:05,1033.50,1033.50,1033.25,1033.25,3,3
07/14/2004,08:06,1033.50,1033.50,1033.25,1033.25,2,1
07/14/2004,08:07,1033.50,1033.50,1033.25,1033.50,6,2
07/14/2004,08:08,1033.50,1033.75,1033.50,1033.75,121,17
07/14/2004,08:09,1033.50,1033.75,1033.50,1033.50,73,13
07/14/2004,08:10,1033.75,1033.75,1033.50,1033.75,42,4
07/14/2004,08:11,1033.50,1033.75,1033.50,1033.75,11,159
07/14/2004,08:12,1033.50,1033.75,1033.50,1033.75,104,105
07/14/2004,08:13,1033.75,1033.75,1033.75,1033.75,73,0
07/14/2004,08:14,1033.75,1033.75,1033.50,1033.75,46,3
07/14/2004,08:15,1033.75,1033.75,1033.75,1033.75,153,0
07/14/2004,08:16,1033.75,1034.00,1033.50,1033.75,126,13
07/14/2004,08:17,1033.75,1034.00,1033.50,1034.00,50,26
07/14/2004,08:18,1033.75,1034.00,1033.75,1033.75,6,5
07/14/2004,08:19,1033.75,1033.75,1033.75,1033.75,0,4
07/14/2004,08:20,1033.75,1034.25,1033.75,1034.25,153,1
07/14/2004,08:21,1034.25,1034.25,1033.75,1033.75,86,211
07/14/2004,08:22,1034.00,1034.25,1033.75,1034.00,71,64
07/14/2004,08:23,1034.00,1034.25,1034.00,1034.25,7,189
07/14/2004,08:24,1034.00,1034.00,1034.00,1034.00,0,61
07/14/2004,08:25,1033.75,1033.75,1033.50,1033.75,3,205
07/14/2004,08:26,1033.75,1034.00,1033.75,1033.75,30,2
07/14/2004,08:27,1033.75,1034.25,1033.75,1034.00,15,12
07/14/2004,08:28,1034.00,1034.25,1034.00,1034.25,44,160
07/14/2004,08:29,1034.25,1034.50,1034.00,1034.50,723,15
07/14/2004,08:30,1034.50,1034.50,1034.00,1034.50,947,589
07/14/2004,08:31,1034.25,1034.50,1034.00,1034.00,653,1632
07/14/2004,08:32,1034.00,1034.50,1034.00,1034.50,785,1041
07/14/2004,08:33,1034.25,1034.50,1033.75,1034.00,571,1013
07/14/2004,08:34,1034.00,1034.50,1034.00,1034.25,942,906
07/14/2004,08:35,1034.25,1034.75,1034.00,1034.50,1846,1496
07/14/2004,08:36,1034.50,1034.50,1033.50,1033.50,1127,3020
07/14/2004,08:37,1033.50,1034.00,1033.50,1034.00,1970,1620
07/14/2004,08:38,1034.00,1034.50,1033.75,1034.50,1588,1172
07/14/2004,08:39,1034.50,1034.75,1034.25,1034.75,1950,648
07/14/2004,08:40,1034.75,1035.25,1034.50,1034.75,2222,400
07/14/2004,08:41,1035.00,1035.75,1035.00,1035.25,3339,1707
07/14/2004,08:42,1035.25,1035.50,1035.25,1035.25,207,2139
07/14/2004,08:43,1035.25,1035.50,1034.75,1035.50,1477,1139
07/14/2004,08:44,1035.50,1036.00,1035.25,1036.00,4621,746
07/14/2004,08:45,1035.75,1036.00,1035.75,1035.75,260,1197
07/14/2004,08:46,1036.00,1036.25,1035.50,1036.00,3786,2411
07/14/2004,08:47,1036.00,1036.25,1035.50,1035.75,1725,1920
07/14/2004,08:48,1036.00,1036.00,1035.25,1035.50,575,1581
07/14/2004,08:49,1035.75,1036.25,1035.25,1035.75,1719,962
07/14/2004,08:50,1036.00,1036.00,1035.25,1035.50,574,793
07/14/2004,08:51,1035.50,1035.50,1035.00,1035.25,355,1529
07/14/2004,08:52,1035.25,1036.00,1035.00,1036.00,1335,518
07/14/2004,08:53,1036.00,1036.50,1036.00,1036.25,2384,2166
07/14/2004,08:54,1036.00,1036.50,1035.75,1036.00,898,1288
07/14/2004,08:55,1036.25,1037.00,1036.00,1037.00,3069,1779
07/14/2004,08:56,1037.00,1037.00,1036.25,1036.25,851,2347
07/14/2004,08:57,1036.50,1036.75,1036.00,1036.75,1419,1815
07/14/2004,08:58,1036.75,1037.00,1036.50,1036.75,1357,389
07/14/2004,08:59,1037.00,1037.75,1036.75,1037.50,4005,2882
07/14/2004,09:00,1037.50,1037.50,1036.75,1036.75,711,1160
07/14/2004,09:01,1036.75,1037.00,1036.50,1036.50,736,3582
07/14/2004,09:02,1036.75,1037.00,1036.25,1036.25,574,2633
07/14/2004,09:03,1036.50,1037.00,1036.50,1036.75,2745,572
07/14/2004,09:04,1036.75,1037.00,1036.50,1036.75,1718,486
07/14/2004,09:05,1037.00,1037.50,1036.75,1037.00,1669,228
07/14/2004,09:06,1037.25,1037.25,1036.75,1037.00,315,476
07/14/2004,09:07,1036.75,1037.00,1036.50,1036.75,282,1493
07/14/2004,09:08,1036.50,1037.00,1036.50,1037.00,592,757
07/14/2004,09:09,1037.00,1037.50,1036.75,1037.50,2496,947
07/14/2004,09:10,1037.50,1038.00,1037.25,1037.75,2590,1501
07/14/2004,09:11,1037.50,1037.75,1037.25,1037.25,261,2035
07/14/2004,09:12,1037.50,1037.50,1037.25,1037.50,551,574
07/14/2004,09:13,1037.25,1037.50,1037.00,1037.00,350,307
07/14/2004,09:14,1037.00,1037.25,1036.75,1037.00,1167,1670
07/14/2004,09:15,1037.00,1037.25,1036.75,1037.00,163,934
07/14/2004,09:16,1036.75,1037.25,1036.50,1036.75,926,1402
07/14/2004,09:17,1036.75,1037.00,1036.50,1037.00,1222,327
07/14/2004,09:18,1036.75,1037.00,1036.25,1037.00,548,1203
07/14/2004,09:19,1036.75,1037.25,1036.50,1036.50,1028,841
07/14/2004,09:20,1036.50,1037.00,1036.50,1036.75,635,964
07/14/2004,09:21,1037.00,1037.00,1036.75,1037.00,411,82
07/14/2004,09:22,1036.75,1038.50,1036.75,1038.50,7711,991
07/14/2004,09:23,1038.50,1038.75,1038.00,1038.50,3419,2427
07/14/2004,09:24,1038.50,1039.50,1038.25,1039.25,3979,909
07/14/2004,09:25,1039.00,1039.75,1039.00,1039.50,2507,2158
07/14/2004,09:26,1039.25,1040.25,1039.25,1039.75,6149,3799
07/14/2004,09:27,1039.75,1041.00,1039.75,1040.75,7291,1832
07/14/2004,09:28,1040.50,1040.75,1039.50,1039.50,2391,3258
07/14/2004,09:29,1039.75,1040.00,1039.50,1039.75,1580,2444
07/14/2004,09:30,1040.00,1040.25,1039.50,1040.25,1710,879
07/14/2004,09:31,1040.25,1040.25,1039.25,1039.50,1792,2367
07/14/2004,09:32,1039.50,1040.25,1039.50,1040.00,1922,1149
07/14/2004,09:33,1040.25,1040.25,1039.50,1040.00,430,881
07/14/2004,09:34,1040.00,1040.75,1040.00,1040.00,1983,887
07/14/2004,09:35,1040.00,1040.50,1040.00,1040.25,781,958
07/14/2004,09:36,1040.25,1041.00,1040.25,1040.75,3643,1245
07/14/2004,09:37,1040.75,1040.75,1040.25,1040.25,1163,1600
07/14/2004,09:38,1040.25,1040.50,1040.00,1040.00,1140,1156
07/14/2004,09:39,1040.00,1040.75,1040.00,1040.75,823,87
07/14/2004,09:40,1040.75,1040.75,1040.00,1040.25,1469,1721
07/14/2004,09:41,1040.25,1041.00,1040.25,1041.00,3040,815
07/14/2004,09:42,1041.25,1041.75,1040.75,1041.50,6708,3947
07/14/2004,09:43,1041.25,1041.50,1041.00,1041.25,1095,2580
07/14/2004,09:44,1041.50,1041.75,1041.00,1041.25,1395,1028
07/14/2004,09:45,1041.25,1041.75,1041.25,1041.50,1394,490
07/14/2004,09:46,1041.50,1042.00,1041.25,1041.75,5117,1210
07/14/2004,09:47,1041.75,1043.75,1041.75,1043.50,8569,3526
07/14/2004,09:48,1043.50,1043.75,1043.00,1043.25,2701,2876
07/14/2004,09:49,1043.25,1043.50,1043.25,1043.50,1285,439
07/14/2004,09:50,1043.50,1043.50,1043.25,1043.25,799,1616
07/14/2004,09:51,1043.25,1043.25,1043.00,1043.00,251,1857
07/14/2004,09:52,1043.25,1043.25,1042.75,1042.75,417,1352
07/14/2004,09:53,1042.75,1043.25,1042.75,1043.00,660,787
07/14/2004,09:54,1043.00,1043.00,1042.75,1042.75,28,1460
07/14/2004,09:55,1042.75,1043.25,1042.75,1043.00,1788,1705
07/14/2004,09:56,1043.25,1043.25,1042.75,1042.75,449,1876
07/14/2004,09:57,1042.75,1043.50,1042.75,1043.25,1423,2428
07/14/2004,09:58,1043.25,1043.25,1043.00,1043.00,144,143
07/14/2004,09:59,1043.00,1043.25,1042.75,1043.00,1562,1305
07/14/2004,10:00,1043.25,1043.25,1043.00,1043.25,1122,425
07/14/2004,10:01,1043.00,1043.25,1043.00,1043.00,122,585
07/14/2004,10:02,1043.00,1043.25,1043.00,1043.00,37,307
07/14/2004,10:03,1043.00,1043.25,1042.75,1043.00,63,389
07/14/2004,10:04,1043.00,1043.00,1042.75,1042.75,127,316
07/14/2004,10:05,1043.00,1043.00,1042.50,1042.75,838,1540
07/14/2004,10:06,1043.00,1043.00,1042.50,1042.75,473,825
07/14/2004,10:07,1042.50,1042.75,1042.50,1042.50,26,1693
07/14/2004,10:08,1042.50,1042.75,1042.25,1042.50,91,1073
07/14/2004,10:09,1042.25,1042.75,1042.25,1042.75,712,522
07/14/2004,10:10,1042.50,1042.75,1042.50,1042.50,138,336
07/14/2004,10:11,1042.50,1042.75,1042.25,1042.50,160,590
07/14/2004,10:12,1042.50,1042.75,1042.50,1042.50,20,467
07/14/2004,10:13,1042.50,1043.00,1042.50,1043.00,1060,257
07/14/2004,10:14,1042.75,1043.25,1042.75,1042.75,1965,922
07/14/2004,10:15,1042.75,1043.00,1042.75,1043.00,991,94
07/14/2004,10:16,1043.00,1043.00,1042.50,1043.00,728,856
07/14/2004,10:17,1042.75,1043.25,1042.75,1043.25,1065,178
07/14/2004,10:18,1043.25,1043.25,1043.00,1043.00,423,271
07/14/2004,10:19,1043.00,1043.00,1042.75,1042.75,3,286
07/14/2004,10:20,1043.00,1043.00,1042.75,1042.75,7,47
07/14/2004,10:21,1042.75,1043.00,1042.50,1043.00,736,541
07/14/2004,10:22,1042.75,1043.00,1042.75,1042.75,2,195
07/14/2004,10:23,1042.75,1043.00,1042.75,1043.00,38,53
07/14/2004,10:24,1043.00,1043.25,1042.75,1042.75,452,654
07/14/2004,10:25,1042.75,1043.00,1042.75,1043.00,30,14
07/14/2004,10:26,1042.75,1043.00,1042.75,1043.00,189,25
07/14/2004,10:27,1043.00,1043.25,1042.75,1043.25,264,35
07/14/2004,10:28,1043.25,1043.25,1042.75,1043.25,371,191
07/14/2004,10:29,1043.25,1043.25,1043.00,1043.25,188,48
07/14/2004,10:30,1043.25,1043.50,1043.00,1043.50,830,6
07/14/2004,10:31,1043.50,1043.75,1043.25,1043.50,1833,1018
07/14/2004,10:32,1043.75,1043.75,1043.00,1043.25,2547,2989
07/14/2004,10:33,1043.50,1043.50,1043.25,1043.50,963,422
07/14/2004,10:34,1043.50,1043.75,1043.25,1043.75,811,384
07/14/2004,10:35,1043.75,1045.00,1043.50,1044.50,7116,2726
07/14/2004,10:36,1044.75,1045.50,1044.50,1044.75,3182,1994
07/14/2004,10:37,1044.75,1045.25,1044.50,1045.00,2054,1217
07/14/2004,10:38,1045.00,1045.25,1044.75,1044.75,199,1624
07/14/2004,10:39,1044.75,1045.00,1044.50,1045.00,615,393
07/14/2004,10:40,1044.75,1045.00,1044.75,1044.75,103,2067
07/14/2004,10:41,1044.75,1045.00,1044.75,1045.00,500,1046
07/14/2004,10:42,1045.00,1045.00,1044.50,1044.50,217,1567
07/14/2004,10:43,1044.50,1044.75,1044.50,1044.75,453,999
07/14/2004,10:44,1044.50,1044.75,1044.00,1044.00,428,1537
07/14/2004,10:45,1044.00,1044.50,1044.00,1044.50,583,566
07/14/2004,10:46,1044.25,1044.50,1044.25,1044.25,656,1190
07/14/2004,10:47,1044.25,1044.50,1044.00,1044.25,784,477
07/14/2004,10:48,1044.25,1044.50,1044.00,1044.00,389,523
07/14/2004,10:49,1044.25,1044.50,1044.00,1044.25,346,209
07/14/2004,10:50,1044.25,1044.50,1044.25,1044.25,190,162
07/14/2004,10:51,1044.25,1044.50,1044.25,1044.25,44,760
07/14/2004,10:52,1044.25,1044.50,1044.00,1044.25,281,471
07/14/2004,10:53,1044.50,1044.50,1044.00,1044.00,35,667
07/14/2004,10:54,1044.00,1044.00,1043.75,1043.75,47,2796
07/14/2004,10:55,1044.00,1044.25,1043.50,1044.00,1391,739
07/14/2004,10:56,1044.00,1044.25,1043.75,1044.00,159,232
07/14/2004,10:57,1044.00,1044.00,1043.75,1044.00,27,256
07/14/2004,10:58,1043.75,1044.00,1043.75,1043.75,13,423
07/14/2004,10:59,1043.50,1043.75,1043.50,1043.50,151,245
07/14/2004,11:00,1043.50,1043.75,1043.25,1043.50,180,2366
07/14/2004,11:01,1043.50,1043.50,1043.25,1043.50,243,72
07/14/2004,11:02,1043.50,1043.75,1043.25,1043.50,581,851
07/14/2004,11:03,1043.50,1043.50,1043.25,1043.50,174,155
07/14/2004,11:04,1043.50,1043.50,1043.25,1043.25,182,50
07/14/2004,11:05,1043.50,1043.75,1043.25,1043.50,534,39
07/14/2004,11:06,1043.50,1043.75,1043.50,1043.50,66,28
07/14/2004,11:07,1043.50,1043.75,1043.25,1043.25,76,1849
07/14/2004,11:08,1043.25,1043.50,1043.25,1043.25,70,181
07/14/2004,11:09,1043.50,1043.75,1043.50,1043.50,205,220
07/14/2004,11:10,1043.50,1044.00,1043.50,1043.75,976,826
07/14/2004,11:11,1043.75,1044.00,1043.75,1043.75,75,1288
07/14/2004,11:12,1043.75,1044.00,1043.50,1044.00,263,414
07/14/2004,11:13,1043.75,1044.00,1043.75,1043.75,29,166
07/14/2004,11:14,1043.75,1044.00,1043.75,1044.00,228,303
07/14/2004,11:15,1044.00,1044.00,1043.75,1043.75,44,188
07/14/2004,11:16,1044.00,1044.00,1043.75,1043.75,52,247
07/14/2004,11:17,1043.75,1044.00,1043.75,1044.00,479,344
07/14/2004,11:18,1044.00,1044.00,1043.75,1043.75,1648,45
07/14/2004,11:19,1043.75,1044.25,1043.75,1044.00,1571,180
07/14/2004,11:20,1044.25,1044.25,1044.00,1044.00,1107,41
07/14/2004,11:21,1044.25,1044.50,1044.00,1044.50,1085,120
07/14/2004,11:22,1044.25,1045.00,1044.25,1044.75,2568,399
07/14/2004,11:23,1044.75,1044.75,1044.00,1044.00,228,1038
07/14/2004,11:24,1044.00,1044.25,1044.00,1044.00,4,110
07/14/2004,11:25,1044.00,1044.25,1044.00,1044.00,4,961
07/14/2004,11:26,1044.00,1044.25,1044.00,1044.25,203,86
07/14/2004,11:27,1044.00,1044.25,1044.00,1044.25,507,217
07/14/2004,11:28,1044.25,1044.50,1044.25,1044.25,101,61
07/14/2004,11:29,1044.50,1044.50,1044.25,1044.25,259,258
07/14/2004,11:30,1044.00,1044.25,1043.75,1044.00,379,445
07/14/2004,11:31,1044.00,1044.00,1043.25,1043.50,470,1579
07/14/2004,11:32,1043.50,1043.75,1043.50,1043.50,6,339
07/14/2004,11:33,1043.25,1043.75,1043.25,1043.50,866,56
07/14/2004,11:34,1043.50,1043.75,1043.50,1043.75,2,582
07/14/2004,11:35,1043.75,1043.75,1043.25,1043.50,172,504
07/14/2004,11:36,1043.50,1043.75,1043.50,1043.75,757,0
07/14/2004,11:37,1043.75,1043.75,1043.50,1043.75,1366,12
07/14/2004,11:38,1043.75,1043.75,1043.50,1043.75,1007,9
07/14/2004,11:39,1043.50,1043.75,1043.25,1043.25,104,252
07/14/2004,11:40,1043.25,1043.50,1043.25,1043.25,3,84
07/14/2004,11:41,1043.25,1043.75,1043.25,1043.75,718,171
07/14/2004,11:42,1043.50,1043.75,1043.25,1043.25,119,433
07/14/2004,11:43,1043.50,1043.50,1043.00,1043.00,149,2694
07/14/2004,11:44,1043.00,1043.50,1043.00,1043.50,803,42
07/14/2004,11:45,1043.50,1043.50,1043.25,1043.25,20,281
07/14/2004,11:46,1043.00,1043.25,1043.00,1043.25,190,92
07/14/2004,11:47,1043.50,1043.50,1043.25,1043.25,64,367
07/14/2004,11:48,1043.25,1043.25,1042.75,1042.75,67,636
07/14/2004,11:49,1043.00,1043.00,1042.00,1042.50,1410,4677
07/14/2004,11:50,1042.50,1042.50,1041.50,1042.00,1595,3662
07/14/2004,11:51,1042.00,1042.00,1041.75,1041.75,750,666
07/14/2004,11:52,1042.00,1042.25,1041.75,1042.00,561,296
07/14/2004,11:53,1042.00,1042.25,1042.00,1042.00,67,1009
07/14/2004,11:54,1042.00,1042.50,1042.00,1042.50,603,161
07/14/2004,11:55,1042.25,1042.50,1042.25,1042.50,390,50
07/14/2004,11:56,1042.50,1042.50,1042.25,1042.25,74,88
07/14/2004,11:57,1042.25,1042.50,1042.00,1042.25,346,431
07/14/2004,11:58,1042.50,1042.50,1042.00,1042.00,68,247
07/14/2004,11:59,1042.25,1042.25,1042.00,1042.25,298,195
07/14/2004,12:00,1042.25,1042.50,1042.25,1042.25,270,778
07/14/2004,12:01,1042.25,1042.50,1042.25,1042.50,79,163
07/14/2004,12:02,1042.50,1042.50,1042.25,1042.25,1092,33
07/14/2004,12:03,1042.25,1042.50,1042.25,1042.25,488,742
07/14/2004,12:04,1042.50,1042.50,1042.25,1042.25,152,6
07/14/2004,12:05,1042.25,1042.25,1041.00,1041.25,664,7408
07/14/2004,12:06,1041.25,1041.50,1041.00,1041.00,189,736
07/14/2004,12:07,1041.00,1041.25,1040.00,1040.50,1620,5252
07/14/2004,12:08,1040.75,1040.75,1040.25,1040.75,754,2060
07/14/2004,12:09,1040.75,1040.75,1040.50,1040.75,696,675
07/14/2004,12:10,1040.75,1040.75,1040.50,1040.75,529,85
07/14/2004,12:11,1040.75,1040.75,1039.25,1039.50,1648,5151
07/14/2004,12:12,1039.50,1040.00,1039.50,1039.75,1858,269
07/14/2004,12:13,1039.75,1040.00,1039.25,1039.25,358,1054
07/14/2004,12:14,1039.50,1039.75,1039.25,1039.75,842,1222
07/14/2004,12:15,1039.50,1040.25,1039.50,1040.25,1460,414
07/14/2004,12:16,1040.25,1040.25,1039.25,1040.25,1335,1270
07/14/2004,12:17,1040.25,1040.50,1040.00,1040.25,887,321
07/14/2004,12:18,1040.50,1040.50,1040.25,1040.25,25,137
07/14/2004,12:19,1040.25,1040.50,1040.00,1040.00,489,199
07/14/2004,12:20,1040.25,1040.50,1040.00,1040.00,278,140
07/14/2004,12:21,1040.25,1040.25,1039.50,1039.75,566,1506
07/14/2004,12:22,1039.75,1040.00,1039.00,1039.25,418,2323
07/14/2004,12:23,1039.25,1039.75,1039.00,1039.50,597,1164
07/14/2004,12:24,1039.25,1039.75,1039.25,1039.50,579,156
07/14/2004,12:25,1039.50,1039.75,1038.25,1038.50,791,3888
07/14/2004,12:26,1038.75,1039.50,1038.75,1039.50,2196,1250
07/14/2004,12:27,1039.50,1040.25,1039.50,1040.00,2584,297
07/14/2004,12:28,1040.25,1040.25,1039.50,1039.50,58,995
07/14/2004,12:29,1039.50,1039.75,1039.25,1039.25,189,351
07/14/2004,12:30,1039.50,1039.50,1039.25,1039.50,323,212
07/14/2004,12:31,1039.50,1039.50,1039.25,1039.50,160,77
07/14/2004,12:32,1039.50,1039.75,1039.25,1039.50,473,255
07/14/2004,12:33,1039.50,1039.75,1039.25,1039.50,147,238
07/14/2004,12:34,1039.50,1039.75,1039.00,1039.00,31,917
07/14/2004,12:35,1039.00,1039.25,1038.50,1039.00,730,2135
07/14/2004,12:36,1039.00,1039.25,1039.00,1039.25,165,64
07/14/2004,12:37,1039.00,1040.00,1039.00,1040.00,2009,154
07/14/2004,12:38,1040.00,1040.00,1039.25,1039.50,118,1289
07/14/2004,12:39,1039.50,1039.75,1039.25,1039.75,351,341
07/14/2004,12:40,1039.75,1040.00,1039.50,1039.75,225,110
07/14/2004,12:41,1040.00,1040.00,1039.50,1040.00,459,471
07/14/2004,12:42,1040.00,1040.00,1039.75,1039.75,485,50
07/14/2004,12:43,1040.00,1040.25,1039.75,1040.25,627,51
07/14/2004,12:44,1040.00,1040.00,1039.50,1039.50,253,998
07/14/2004,12:45,1039.50,1040.00,1039.50,1039.75,231,269
07/14/2004,12:46,1039.75,1040.25,1039.75,1040.00,565,284
07/14/2004,12:47,1040.00,1040.25,1039.25,1039.25,154,1790
07/14/2004,12:48,1039.25,1039.50,1039.00,1039.25,262,2319
07/14/2004,12:49,1039.25,1039.50,1038.75,1038.75,100,1935
07/14/2004,12:50,1038.75,1039.50,1038.75,1039.50,357,325
07/14/2004,12:51,1039.50,1039.50,1039.25,1039.25,231,302
07/14/2004,12:52,1039.50,1040.00,1039.25,1039.75,1298,449
07/14/2004,12:53,1040.00,1040.00,1039.75,1039.75,15,116
07/14/2004,12:54,1040.00,1040.00,1039.25,1039.50,96,2207
07/14/2004,12:55,1039.50,1040.75,1039.50,1040.75,3390,947
07/14/2004,12:56,1040.75,1040.75,1040.25,1040.50,564,674
07/14/2004,12:57,1040.50,1040.75,1040.25,1040.50,237,73
07/14/2004,12:58,1040.75,1040.75,1040.50,1040.75,1219,69
07/14/2004,12:59,1040.75,1040.75,1040.00,1040.25,148,2107
07/14/2004,13:00,1040.00,1040.25,1039.75,1040.00,242,639
07/14/2004,13:01,1040.00,1040.25,1039.75,1040.25,452,289
07/14/2004,13:02,1040.25,1040.25,1040.00,1040.25,246,17
07/14/2004,13:03,1040.25,1040.25,1040.00,1040.25,184,54
07/14/2004,13:04,1040.25,1040.25,1040.00,1040.00,49,11
07/14/2004,13:05,1040.00,1040.25,1039.50,1039.75,46,1542
07/14/2004,13:06,1039.50,1039.75,1039.25,1039.50,264,1057
07/14/2004,13:07,1039.50,1039.75,1039.50,1039.50,80,53
07/14/2004,13:08,1039.50,1040.00,1039.50,1039.75,372,323
07/14/2004,13:09,1039.50,1039.75,1039.50,1039.50,210,19
07/14/2004,13:10,1039.75,1039.75,1039.50,1039.75,44,39
07/14/2004,13:11,1039.75,1039.75,1039.25,1039.50,127,820
07/14/2004,13:12,1039.50,1039.75,1039.25,1039.25,35,338
07/14/2004,13:13,1039.25,1039.50,1039.25,1039.50,198,92
07/14/2004,13:14,1039.50,1039.75,1039.25,1039.75,162,28
07/14/2004,13:15,1039.75,1039.75,1039.50,1039.75,234,6
07/14/2004,13:16,1039.75,1040.00,1039.50,1040.00,800,44
07/14/2004,13:17,1040.00,1040.25,1039.75,1040.00,204,659
07/14/2004,13:18,1040.25,1040.75,1040.00,1040.75,1414,51
07/14/2004,13:19,1040.75,1040.75,1040.00,1040.25,216,726
07/14/2004,13:20,1040.25,1040.50,1040.00,1040.25,497,65
07/14/2004,13:21,1040.00,1040.25,1040.00,1040.00,72,437
07/14/2004,13:22,1040.00,1040.00,1039.50,1039.75,46,1742
07/14/2004,13:23,1039.50,1039.75,1039.25,1039.25,289,448
07/14/2004,13:24,1039.50,1039.50,1039.25,1039.50,233,262
07/14/2004,13:25,1039.25,1039.50,1039.00,1039.25,67,1392
07/14/2004,13:26,1039.00,1039.50,1039.00,1039.25,1177,655
07/14/2004,13:27,1039.25,1040.00,1039.00,1040.00,1754,537
07/14/2004,13:28,1040.00,1040.00,1039.50,1039.75,20,297
07/14/2004,13:29,1039.50,1039.75,1039.25,1039.25,16,382
07/14/2004,13:30,1039.25,1039.50,1039.00,1039.50,196,288
07/14/2004,13:31,1039.50,1039.75,1039.25,1039.75,213,146
07/14/2004,13:32,1039.75,1039.75,1039.25,1039.50,122,267
07/14/2004,13:33,1039.50,1039.75,1039.25,1039.50,178,213
07/14/2004,13:34,1039.25,1039.50,1039.00,1039.25,141,681
07/14/2004,13:35,1039.00,1039.25,1039.00,1039.25,404,28
07/14/2004,13:36,1039.25,1039.50,1039.00,1039.00,255,329
07/14/2004,13:37,1039.00,1039.25,1038.25,1038.25,945,3442
07/14/2004,13:38,1038.25,1038.75,1038.00,1038.25,542,1670
07/14/2004,13:39,1038.25,1038.50,1037.50,1037.75,1358,2570
07/14/2004,13:40,1037.50,1038.25,1037.50,1038.00,2463,936
07/14/2004,13:41,1038.00,1038.25,1037.50,1038.25,501,530
07/14/2004,13:42,1038.00,1038.25,1037.50,1038.00,583,672
07/14/2004,13:43,1037.75,1038.00,1037.75,1038.00,178,273
07/14/2004,13:44,1038.00,1038.25,1037.75,1037.75,1205,734
07/14/2004,13:45,1037.75,1038.25,1037.75,1038.25,287,419
07/14/2004,13:46,1038.00,1038.25,1037.50,1037.50,777,1237
07/14/2004,13:47,1037.75,1037.75,1037.00,1037.25,1208,2367
07/14/2004,13:48,1037.25,1037.50,1037.00,1037.00,201,1419
07/14/2004,13:49,1037.00,1037.50,1036.75,1037.25,1373,1737
07/14/2004,13:50,1037.25,1037.75,1037.25,1037.50,746,269
07/14/2004,13:51,1037.50,1037.50,1037.25,1037.25,286,762
07/14/2004,13:52,1037.25,1037.50,1037.00,1037.25,426,227
07/14/2004,13:53,1037.25,1037.25,1035.50,1035.50,285,6272
07/14/2004,13:54,1035.50,1036.00,1035.00,1035.25,2638,4298
07/14/2004,13:55,1035.25,1035.50,1035.00,1035.50,1148,748
07/14/2004,13:56,1035.50,1036.00,1035.25,1035.75,1811,648
07/14/2004,13:57,1036.00,1036.00,1035.50,1036.00,682,1233
07/14/2004,13:58,1036.00,1036.50,1036.00,1036.25,1145,661
07/14/2004,13:59,1036.50,1036.50,1036.25,1036.25,82,69
07/14/2004,14:00,1036.25,1036.75,1036.25,1036.75,842,67
07/14/2004,14:01,1036.50,1037.00,1036.50,1036.50,764,1189
07/14/2004,14:02,1036.50,1036.75,1036.00,1036.25,391,1250
07/14/2004,14:03,1036.25,1036.50,1036.00,1036.25,296,441
07/14/2004,14:04,1036.25,1036.50,1036.00,1036.00,719,862
07/14/2004,14:05,1036.00,1036.25,1035.75,1036.00,211,309
07/14/2004,14:06,1036.25,1036.75,1036.00,1036.50,595,365
07/14/2004,14:07,1036.50,1036.75,1036.25,1036.25,326,905
07/14/2004,14:08,1036.25,1036.50,1036.25,1036.50,30,495
07/14/2004,14:09,1036.50,1036.75,1036.25,1036.50,628,391
07/14/2004,14:10,1036.50,1036.50,1036.00,1036.00,282,1198
07/14/2004,14:11,1036.00,1036.25,1035.75,1036.00,639,480
07/14/2004,14:12,1036.25,1036.50,1036.00,1036.25,611,740
07/14/2004,14:13,1036.25,1036.50,1036.25,1036.50,21,329
07/14/2004,14:14,1036.50,1036.50,1036.25,1036.25,530,57
07/14/2004,14:15,1036.50,1037.50,1036.50,1037.50,2715,820
07/14/2004,14:16,1037.25,1037.50,1037.00,1037.25,1070,1623
07/14/2004,14:17,1037.25,1037.50,1037.00,1037.00,561,1077
07/14/2004,14:18,1037.25,1037.50,1037.00,1037.25,821,466
07/14/2004,14:19,1037.25,1037.25,1036.50,1036.50,73,1659
07/14/2004,14:20,1036.75,1036.75,1036.25,1036.25,94,784
07/14/2004,14:21,1036.25,1036.50,1036.00,1036.00,738,1216
07/14/2004,14:22,1036.25,1036.50,1036.00,1036.50,429,322
07/14/2004,14:23,1036.75,1036.75,1035.50,1035.50,96,2461
07/14/2004,14:24,1035.50,1035.75,1035.50,1035.75,57,865
07/14/2004,14:25,1035.50,1036.00,1035.25,1035.50,572,979
07/14/2004,14:26,1035.25,1035.50,1035.00,1035.25,425,1872
07/14/2004,14:27,1035.25,1035.25,1034.75,1035.00,1265,1906
07/14/2004,14:28,1035.00,1035.25,1034.75,1034.75,989,1914
07/14/2004,14:29,1034.50,1035.00,1034.50,1034.50,1047,1899
07/14/2004,14:30,1034.50,1034.50,1033.25,1033.50,1884,5536
07/14/2004,14:31,1033.50,1034.00,1033.25,1033.75,1437,2130
07/14/2004,14:32,1033.75,1034.25,1033.25,1033.50,1091,3182
07/14/2004,14:33,1033.25,1033.75,1032.75,1033.25,1191,2658
07/14/2004,14:34,1033.00,1033.50,1032.75,1033.25,1806,2103
07/14/2004,14:35,1033.25,1034.25,1033.00,1034.00,1582,186
07/14/2004,14:36,1034.00,1034.25,1033.75,1034.25,1585,872
07/14/2004,14:37,1034.25,1034.25,1034.00,1034.25,508,146
07/14/2004,14:38,1034.25,1034.25,1034.00,1034.25,404,110
07/14/2004,14:39,1034.25,1035.00,1034.00,1034.75,2505,306
07/14/2004,14:40,1034.75,1035.00,1034.50,1034.75,1359,164
07/14/2004,14:41,1035.00,1035.50,1034.75,1035.25,2018,237
07/14/2004,14:42,1035.50,1035.50,1035.00,1035.00,1044,1648
07/14/2004,14:43,1035.00,1035.50,1035.00,1035.25,364,264
07/14/2004,14:44,1035.50,1036.00,1035.00,1035.75,2042,586
07/14/2004,14:45,1035.75,1036.25,1035.50,1036.25,1716,324
07/14/2004,14:46,1036.25,1036.25,1035.75,1036.00,623,807
07/14/2004,14:47,1036.00,1036.25,1035.50,1035.75,295,823
07/14/2004,14:48,1035.75,1035.75,1035.50,1035.75,397,184
07/14/2004,14:49,1036.00,1036.00,1035.50,1035.50,37,490
07/14/2004,14:50,1035.75,1035.75,1035.00,1035.00,628,1171
07/14/2004,14:51,1035.00,1035.75,1035.00,1035.75,794,1240
07/14/2004,14:52,1035.75,1036.50,1035.50,1036.50,2492,806
07/14/2004,14:53,1036.50,1036.75,1036.25,1036.75,1709,570
07/14/2004,14:54,1036.50,1037.00,1036.50,1036.75,1657,400
07/14/2004,14:55,1037.00,1037.50,1036.75,1037.50,2353,526
07/14/2004,14:56,1037.50,1037.50,1037.00,1037.00,1085,1502
07/14/2004,14:57,1037.00,1037.25,1036.75,1037.00,753,458
07/14/2004,14:58,1037.00,1037.25,1036.75,1037.25,691,902
07/14/2004,14:59,1037.00,1037.25,1036.75,1036.75,841,946
07/14/2004,15:00,1037.00,1037.00,1036.25,1036.25,949,3018
07/14/2004,15:01,1036.50,1037.00,1036.25,1036.75,2704,1706
07/14/2004,15:02,1036.75,1037.25,1036.75,1037.25,688,210
07/14/2004,15:03,1037.00,1037.50,1037.00,1037.50,1983,480
07/14/2004,15:04,1037.50,1037.50,1037.00,1037.50,253,980
07/14/2004,15:05,1037.25,1037.50,1037.00,1037.25,294,966
07/14/2004,15:06,1037.25,1037.50,1036.75,1037.25,1042,549
07/14/2004,15:07,1037.25,1037.50,1036.75,1037.00,396,643
07/14/2004,15:08,1037.00,1037.25,1037.00,1037.00,107,932
07/14/2004,15:09,1037.00,1037.25,1036.75,1037.00,543,674
07/14/2004,15:10,1037.00,1037.25,1037.00,1037.25,417,574
07/14/2004,15:11,1037.00,1037.25,1037.00,1037.00,95,783
07/14/2004,15:12,1037.00,1037.00,1036.75,1037.00,187,133
07/14/2004,15:13,1037.00,1037.25,1036.75,1037.25,700,524
07/14/2004,15:14,1037.00,1037.25,1037.00,1037.25,526,125
07/14/2004,15:15,1037.25,1037.25,1036.75,1037.25,2253,2248
07/14/2004,15:16,1037.25,1037.25,1037.25,1037.25,17,0
07/14/2004,15:31,1037.25,1037.50,1036.25,1036.50,142,204
07/14/2004,15:32,1036.75,1036.75,1035.75,1036.25,137,240
07/14/2004,15:33,1036.25,1036.50,1036.00,1036.25,81,153
07/14/2004,15:34,1036.25,1036.50,1036.00,1036.00,97,115
07/14/2004,15:35,1036.25,1036.75,1036.25,1036.75,198,1
07/14/2004,15:36,1037.00,1037.25,1037.00,1037.00,133,176
07/14/2004,15:37,1037.00,1037.00,1037.00,1037.00,0,26
07/14/2004,15:38,1037.25,1037.25,1037.00,1037.25,168,15
07/14/2004,15:39,1037.25,1037.75,1037.25,1037.50,207,6
07/14/2004,15:40,1037.50,1037.75,1037.50,1037.50,123,83
07/14/2004,15:41,1037.50,1038.00,1037.50,1038.00,238,47
07/14/2004,15:42,1038.00,1038.25,1038.00,1038.25,367,27
07/14/2004,15:43,1038.25,1039.00,1038.00,1039.00,642,111
07/14/2004,15:44,1039.00,1039.00,1038.50,1038.50,34,315
07/14/2004,15:45,1038.50,1038.75,1038.50,1038.50,56,86
07/14/2004,15:46,1038.50,1039.00,1038.50,1039.00,140,105
07/14/2004,15:47,1039.00,1039.25,1039.00,1039.00,104,31
07/14/2004,15:48,1039.00,1039.25,1039.00,1039.00,15,79
07/14/2004,15:49,1039.00,1039.00,1039.00,1039.00,0,54
07/14/2004,15:50,1039.00,1039.25,1038.75,1039.25,95,30
07/14/2004,15:51,1039.00,1039.25,1039.00,1039.00,10,59
07/14/2004,15:52,1039.00,1039.00,1038.75,1039.00,32,27
07/14/2004,15:53,1039.00,1039.00,1039.00,1039.00,120,0
07/14/2004,15:54,1039.00,1039.00,1039.00,1039.00,26,0
07/14/2004,15:55,1038.75,1039.00,1038.75,1038.75,5,56
07/14/2004,15:56,1038.75,1038.75,1038.75,1038.75,0,51
07/14/2004,15:57,1038.75,1039.00,1038.75,1038.75,1,80
07/14/2004,15:58,1038.75,1039.00,1038.50,1038.75,8,23
07/14/2004,15:59,1038.75,1038.75,1038.50,1038.50,3,5
07/14/2004,16:00,1038.50,1038.75,1038.25,1038.50,53,66
07/14/2004,17:01,1038.50,1038.50,1038.25,1038.50,12,21
07/14/2004,17:02,1038.50,1038.50,1038.00,1038.50,21,14
07/14/2004,17:03,1038.25,1038.25,1038.25,1038.25,0,24
07/14/2004,17:05,1038.25,1038.50,1038.00,1038.25,1,9
07/14/2004,17:06,1038.25,1038.25,1038.25,1038.25,0,14
07/14/2004,17:07,1038.25,1038.25,1037.50,1037.50,10,218
07/14/2004,17:08,1037.75,1037.75,1037.75,1037.75,9,0
07/14/2004,17:09,1038.00,1038.00,1038.00,1038.00,37,0
07/14/2004,17:10,1038.00,1038.00,1038.00,1038.00,5,0
07/14/2004,17:11,1038.00,1038.00,1038.00,1038.00,2,0
07/14/2004,17:12,1038.25,1038.25,1038.25,1038.25,6,0
07/14/2004,17:13,1038.25,1038.25,1038.00,1038.25,81,5
07/14/2004,17:14,1038.25,1038.25,1038.25,1038.25,5,0
07/14/2004,17:15,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,17:17,1038.25,1038.25,1038.25,1038.25,0,10
07/14/2004,17:18,1038.00,1038.00,1038.00,1038.00,0,2
07/14/2004,17:19,1038.25,1038.25,1038.25,1038.25,13,0
07/14/2004,17:21,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,17:23,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,17:24,1038.25,1038.25,1038.25,1038.25,16,0
07/14/2004,17:27,1038.50,1038.50,1038.50,1038.50,6,0
07/14/2004,17:28,1038.50,1038.50,1038.50,1038.50,3,0
07/14/2004,17:31,1038.50,1038.50,1038.50,1038.50,3,0
07/14/2004,17:32,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,17:33,1038.25,1038.50,1038.25,1038.50,15,1
07/14/2004,17:34,1038.25,1038.25,1038.25,1038.25,0,5
07/14/2004,17:35,1038.25,1038.50,1038.25,1038.50,1,1
07/14/2004,17:36,1038.50,1038.75,1038.25,1038.50,31,3
07/14/2004,17:37,1038.50,1038.50,1038.50,1038.50,0,2
07/14/2004,17:38,1038.25,1038.25,1038.25,1038.25,0,2
07/14/2004,17:39,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,17:40,1038.25,1038.25,1038.25,1038.25,0,30
07/14/2004,17:41,1038.25,1038.25,1038.25,1038.25,0,3
07/14/2004,17:42,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,17:45,1038.25,1038.25,1038.00,1038.00,0,2
07/14/2004,17:47,1038.00,1038.00,1038.00,1038.00,0,7
07/14/2004,17:48,1038.00,1038.25,1038.00,1038.25,8,1
07/14/2004,17:49,1038.25,1038.25,1038.25,1038.25,2,0
07/14/2004,17:50,1038.25,1038.25,1038.25,1038.25,5,0
07/14/2004,17:51,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,17:53,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,17:54,1038.50,1038.50,1038.25,1038.25,13,5
07/14/2004,17:56,1038.50,1038.50,1038.50,1038.50,20,0
07/14/2004,17:57,1038.25,1038.25,1038.25,1038.25,0,6
07/14/2004,17:58,1038.25,1038.25,1038.00,1038.00,0,41
07/14/2004,17:59,1038.00,1038.00,1038.00,1038.00,0,1
07/14/2004,18:06,1038.00,1038.00,1037.75,1037.75,0,16
07/14/2004,18:07,1037.75,1037.75,1037.75,1037.75,0,4
07/14/2004,18:08,1038.00,1038.00,1037.75,1038.00,40,1
07/14/2004,18:09,1038.00,1038.00,1038.00,1038.00,1,0
07/14/2004,18:11,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,18:13,1038.25,1038.25,1038.25,1038.25,2,0
07/14/2004,18:16,1038.00,1038.00,1038.00,1038.00,0,1
07/14/2004,18:17,1038.00,1038.00,1038.00,1038.00,0,5
07/14/2004,18:18,1038.00,1038.00,1038.00,1038.00,0,5
07/14/2004,18:20,1038.00,1038.00,1038.00,1038.00,0,1
07/14/2004,18:21,1038.00,1038.00,1038.00,1038.00,0,1
07/14/2004,18:22,1038.00,1038.00,1038.00,1038.00,0,1
07/14/2004,18:23,1038.00,1038.00,1038.00,1038.00,0,1
07/14/2004,18:24,1038.00,1038.00,1038.00,1038.00,0,1
07/14/2004,18:25,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,18:28,1038.00,1038.00,1038.00,1038.00,0,4
07/14/2004,18:29,1038.00,1038.00,1038.00,1038.00,0,2
07/14/2004,18:31,1038.00,1038.00,1038.00,1038.00,0,4
07/14/2004,18:32,1038.00,1038.00,1038.00,1038.00,0,18
07/14/2004,18:34,1038.00,1038.00,1038.00,1038.00,0,6
07/14/2004,18:37,1038.00,1038.00,1038.00,1038.00,0,1
07/14/2004,18:40,1038.00,1038.00,1038.00,1038.00,0,1
07/14/2004,18:41,1038.25,1038.25,1038.25,1038.25,4,0
07/14/2004,18:42,1038.25,1038.25,1038.25,1038.25,20,0
07/14/2004,18:45,1038.25,1038.25,1038.25,1038.25,9,0
07/14/2004,18:46,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,18:47,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,18:49,1038.25,1038.25,1038.25,1038.25,0,3
07/14/2004,18:51,1038.25,1038.25,1038.25,1038.25,0,2
07/14/2004,18:52,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,18:54,1038.25,1038.25,1038.25,1038.25,0,16
07/14/2004,18:56,1038.00,1038.00,1038.00,1038.00,0,25
07/14/2004,18:57,1038.25,1038.25,1038.25,1038.25,5,0
07/14/2004,19:00,1038.25,1038.25,1038.25,1038.25,2,0
07/14/2004,19:01,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,19:05,1038.25,1038.25,1038.25,1038.25,0,3
07/14/2004,19:06,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,19:07,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,19:10,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,19:11,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,19:13,1038.25,1038.25,1038.25,1038.25,0,6
07/14/2004,19:14,1038.25,1038.25,1038.25,1038.25,0,6
07/14/2004,19:15,1038.25,1038.25,1038.25,1038.25,0,3
07/14/2004,19:16,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,19:19,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,19:20,1038.50,1038.50,1038.25,1038.25,2,43
07/14/2004,19:22,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,19:24,1038.25,1038.25,1038.00,1038.25,1,25
07/14/2004,19:25,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,19:29,1038.50,1038.50,1038.50,1038.50,25,0
07/14/2004,19:30,1038.50,1038.50,1038.50,1038.50,90,0
07/14/2004,19:31,1038.50,1038.50,1038.50,1038.50,40,0
07/14/2004,19:32,1038.50,1038.50,1038.50,1038.50,5,0
07/14/2004,19:34,1038.50,1038.50,1038.50,1038.50,20,0
07/14/2004,19:37,1038.50,1038.50,1038.50,1038.50,3,0
07/14/2004,19:38,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,19:39,1038.50,1038.50,1038.50,1038.50,3,0
07/14/2004,19:40,1038.50,1038.75,1038.50,1038.75,17,0
07/14/2004,19:41,1038.50,1038.50,1038.50,1038.50,0,1
07/14/2004,19:45,1038.50,1038.50,1038.50,1038.50,0,1
07/14/2004,19:47,1038.75,1038.75,1038.75,1038.75,10,0
07/14/2004,19:53,1038.75,1038.75,1038.75,1038.75,10,0
07/14/2004,19:54,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,19:55,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,19:56,1038.75,1038.75,1038.75,1038.75,1,0
07/14/2004,20:00,1038.50,1038.50,1038.50,1038.50,0,1
07/14/2004,20:04,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,20:07,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,20:08,1038.25,1038.25,1038.25,1038.25,0,6
07/14/2004,20:09,1038.50,1038.50,1038.50,1038.50,18,0
07/14/2004,20:10,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,20:11,1038.50,1038.50,1038.50,1038.50,8,0
07/14/2004,20:13,1038.50,1038.50,1038.50,1038.50,5,0
07/14/2004,20:15,1038.50,1038.50,1038.50,1038.50,2,0
07/14/2004,20:16,1038.50,1038.50,1038.50,1038.50,6,0
07/14/2004,20:18,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,20:19,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,20:24,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,20:26,1038.50,1038.50,1038.25,1038.25,4,22
07/14/2004,20:27,1038.25,1038.25,1038.25,1038.25,0,2
07/14/2004,20:28,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,20:31,1038.25,1038.25,1038.00,1038.00,0,36
07/14/2004,20:32,1038.00,1038.25,1038.00,1038.00,1,14
07/14/2004,20:33,1038.00,1038.00,1038.00,1038.00,0,1
07/14/2004,20:34,1038.00,1038.00,1038.00,1038.00,0,9
07/14/2004,20:37,1038.00,1038.00,1038.00,1038.00,0,3
07/14/2004,20:38,1038.00,1038.00,1038.00,1038.00,0,25
07/14/2004,20:39,1038.00,1038.00,1037.75,1038.00,5,26
07/14/2004,20:41,1038.00,1038.00,1038.00,1038.00,2,0
07/14/2004,20:46,1038.00,1038.00,1038.00,1038.00,23,0
07/14/2004,20:49,1038.00,1038.25,1038.00,1038.25,37,0
07/14/2004,20:50,1038.25,1038.25,1038.25,1038.25,46,0
07/14/2004,20:53,1038.25,1038.25,1038.25,1038.25,4,0
07/14/2004,20:54,1038.25,1038.25,1038.25,1038.25,25,0
07/14/2004,20:55,1038.25,1038.25,1038.00,1038.00,1,1
07/14/2004,20:56,1038.25,1038.25,1038.25,1038.25,22,0
07/14/2004,20:57,1038.25,1038.25,1038.25,1038.25,11,0
07/14/2004,20:58,1038.25,1038.25,1038.25,1038.25,24,0
07/14/2004,20:59,1038.25,1038.25,1038.25,1038.25,3,0
07/14/2004,21:03,1038.50,1038.50,1038.50,1038.50,25,0
07/14/2004,21:08,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,21:14,1038.50,1038.50,1038.50,1038.50,15,0
07/14/2004,21:15,1038.50,1038.50,1038.50,1038.50,10,0
07/14/2004,21:16,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,21:20,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,21:23,1038.25,1038.25,1038.25,1038.25,0,2
07/14/2004,21:27,1038.25,1038.25,1038.25,1038.25,0,1
07/14/2004,21:28,1038.25,1038.25,1038.25,1038.25,0,5
07/14/2004,21:36,1038.25,1038.25,1038.25,1038.25,0,34
07/14/2004,21:38,1038.00,1038.00,1038.00,1038.00,0,5
07/14/2004,21:40,1038.25,1038.25,1038.25,1038.25,4,0
07/14/2004,21:42,1038.25,1038.25,1038.00,1038.25,13,1
07/14/2004,21:46,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,21:49,1038.00,1038.00,1038.00,1038.00,0,5
07/14/2004,21:51,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,21:52,1038.00,1038.00,1038.00,1038.00,0,4
07/14/2004,21:54,1038.00,1038.00,1038.00,1038.00,0,6
07/14/2004,21:55,1038.00,1038.00,1038.00,1038.00,0,2
07/14/2004,21:57,1038.25,1038.25,1038.25,1038.25,2,0
07/14/2004,22:00,1038.25,1038.50,1038.25,1038.50,25,0
07/14/2004,22:01,1038.50,1038.50,1038.50,1038.50,1,0
07/14/2004,22:02,1038.25,1038.25,1038.00,1038.00,0,2
07/14/2004,22:04,1038.00,1038.00,1038.00,1038.00,0,10
07/14/2004,22:07,1038.25,1038.25,1038.25,1038.25,7,0
07/14/2004,22:08,1038.25,1038.25,1038.25,1038.25,12,0
07/14/2004,22:11,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,22:13,1038.25,1038.25,1038.25,1038.25,1,0
07/14/2004,22:16,1038.00,1038.00,1038.00,1038.00,0,63
07/14/2004,22:17,1038.00,1038.00,1038.00,1038.00,0,6
07/14/2004,22:18,1037.75,1037.75,1037.75,1037.75,0,3
07/14/2004,22:19,1038.00,1038.00,1037.75,1037.75,1,49
07/14/2004,22:20,1037.75,1037.75,1037.75,1037.75,0,2
07/14/2004,22:21,1037.75,1037.75,1037.75,1037.75,0,5
07/14/2004,22:24,1037.50,1037.75,1037.50,1037.75,1,1
07/14/2004,22:26,1037.75,1037.75,1037.75,1037.75,1,0
07/14/2004,22:27,1037.75,1037.75,1037.75,1037.75,2,0
07/14/2004,22:28,1037.75,1037.75,1037.75,1037.75,3,0
07/14/2004,22:30,1037.75,1037.75,1037.75,1037.75,9,0
07/14/2004,22:31,1037.75,1037.75,1037.75,1037.75,1,0
07/14/2004,22:37,1037.75,1037.75,1037.75,1037.75,24,0
07/14/2004,22:40,1037.75,1037.75,1037.75,1037.75,1,0
07/14/2004,22:41,1037.75,1037.75,1037.75,1037.75,2,0
07/14/2004,22:43,1037.75,1037.75,1037.50,1037.50,2,5
07/14/2004,22:45,1037.50,1037.50,1037.50,1037.50,0,1
07/14/2004,22:46,1037.50,1037.50,1037.50,1037.50,0,1
07/14/2004,22:47,1037.50,1037.50,1037.50,1037.50,0,4
07/14/2004,22:48,1037.75,1037.75,1037.75,1037.75,13,0
07/14/2004,22:49,1037.50,1037.50,1037.50,1037.50,0,1
07/14/2004,22:50,1038.00,1038.00,1038.00,1038.00,1,0
07/14/2004,22:58,1038.00,1038.00,1038.00,1038.00,1,0
07/14/2004,22:59,1038.00,1038.00,1038.00,1038.00,1,0
07/14/2004,23:03,1038.00,1038.00,1037.75,1037.75,40,5
07/14/2004,23:05,1037.75,1037.75,1037.75,1037.75,0,1
07/14/2004,23:11,1037.50,1037.50,1037.50,1037.50,0,5
07/14/2004,23:12,1037.75,1037.75,1037.75,1037.75,3,0
07/14/2004,23:13,1037.50,1037.50,1037.50,1037.50,0,2
07/14/2004,23:14,1037.75,1037.75,1037.75,1037.75,2,0
07/14/2004,23:15,1037.75,1037.75,1037.75,1037.75,1,0
07/14/2004,23:16,1037.50,1037.50,1037.50,1037.50,0,61
07/14/2004,23:17,1037.50,1037.50,1037.50,1037.50,0,9
07/14/2004,23:18,1037.75,1037.75,1037.75,1037.75,1,0
07/14/2004,23:20,1037.50,1037.50,1037.50,1037.50,0,10
07/14/2004,23:21,1037.25,1037.75,1037.25,1037.75,1,14
07/14/2004,23:22,1037.25,1037.25,1037.25,1037.25,0,1
07/14/2004,23:24,1037.50,1037.50,1037.50,1037.50,1,0
07/14/2004,23:26,1037.25,1037.50,1037.25,1037.50,24,10
07/14/2004,23:27,1037.50,1037.50,1037.50,1037.50,18,0
07/14/2004,23:29,1037.25,1037.50,1037.25,1037.50,4,1
07/14/2004,23:30,1037.75,1037.75,1037.75,1037.75,3,0
07/14/2004,23:35,1037.50,1037.50,1037.50,1037.50,0,5
07/14/2004,23:38,1037.75,1037.75,1037.75,1037.75,8,0
07/14/2004,23:39,1037.50,1037.50,1037.50,1037.50,0,1
07/14/2004,23:40,1037.50,1037.50,1037.50,1037.50,0,1
07/14/2004,23:46,1037.75,1037.75,1037.75,1037.75,1,0
07/14/2004,23:47,1037.75,1037.75,1037.75,1037.75,2,0
07/14/2004,23:48,1037.75,1037.75,1037.75,1037.75,2,0
07/14/2004,23:49,1037.75,1037.75,1037.75,1037.75,3,0
07/14/2004,23:50,1037.50,1037.50,1037.50,1037.50,0,1
07/14/2004,23:52,1037.75,1037.75,1037.75,1037.75,4,0
07/14/2004,23:53,1037.50,1037.50,1037.50,1037.50,0,1
07/14/2004,23:55,1037.75,1037.75,1037.75,1037.75,2,0
07/14/2004,23:59,1037.75,1037.75,1037.75,1037.75,16,0
07/15/2004,00:04,1037.75,1037.75,1037.75,1037.75,4,0
07/15/2004,00:05,1037.75,1037.75,1037.75,1037.75,5,0
07/15/2004,00:10,1037.75,1037.75,1037.75,1037.75,1,0
07/15/2004,00:12,1037.50,1037.50,1037.50,1037.50,0,2
07/15/2004,00:23,1037.75,1037.75,1037.75,1037.75,2,0
07/15/2004,00:25,1037.75,1037.75,1037.75,1037.75,1,0
07/15/2004,00:28,1037.50,1037.75,1037.50,1037.75,3,1
07/15/2004,00:32,1038.00,1038.00,1038.00,1038.00,13,0
07/15/2004,00:33,1038.00,1038.00,1038.00,1038.00,5,0
07/15/2004,00:43,1038.25,1038.50,1038.25,1038.50,16,0
07/15/2004,00:44,1038.25,1038.25,1038.25,1038.25,0,17
07/15/2004,00:45,1038.25,1038.25,1038.25,1038.25,0,13
07/15/2004,00:46,1038.50,1038.50,1038.50,1038.50,1,0
07/15/2004,00:47,1038.50,1038.50,1038.25,1038.25,1,1
07/15/2004,00:48,1038.50,1038.50,1038.50,1038.50,1,0
07/15/2004,00:49,1038.25,1038.25,1038.25,1038.25,0,1
07/15/2004,00:52,1038.25,1038.25,1038.25,1038.25,0,4
07/15/2004,01:02,1038.25,1038.25,1038.25,1038.25,0,1
07/15/2004,01:03,1038.25,1038.50,1038.25,1038.50,1,1
07/15/2004,01:04,1038.25,1038.25,1038.25,1038.25,0,4
07/15/2004,01:08,1038.25,1038.25,1038.25,1038.25,0,1
07/15/2004,01:12,1038.50,1038.50,1038.50,1038.50,8,0
07/15/2004,01:16,1038.50,1038.50,1038.50,1038.50,1,0
07/15/2004,01:20,1038.50,1038.50,1038.50,1038.50,2,0
07/15/2004,01:26,1038.25,1038.25,1038.25,1038.25,0,1
07/15/2004,01:27,1038.25,1038.25,1038.25,1038.25,0,13
07/15/2004,01:28,1038.25,1038.25,1038.25,1038.25,0,1
07/15/2004,01:29,1038.25,1038.25,1038.25,1038.25,0,3
07/15/2004,01:30,1038.25,1038.50,1038.25,1038.50,5,6
07/15/2004,01:31,1038.50,1038.50,1038.25,1038.25,3,1
07/15/2004,01:32,1038.50,1038.50,1038.50,1038.50,1,0
07/15/2004,01:34,1038.25,1038.25,1038.00,1038.00,0,2
07/15/2004,01:35,1038.25,1038.25,1038.25,1038.25,4,0
07/15/2004,01:36,1038.25,1038.25,1038.25,1038.25,1,0
07/15/2004,01:41,1038.25,1038.25,1038.25,1038.25,1,0
07/15/2004,01:42,1038.50,1038.50,1038.50,1038.50,3,0
07/15/2004,01:43,1038.50,1038.50,1038.50,1038.50,2,0
07/15/2004,01:45,1038.50,1038.50,1038.50,1038.50,1,0
07/15/2004,01:47,1038.50,1038.50,1038.50,1038.50,6,0
07/15/2004,01:48,1038.50,1038.50,1038.50,1038.50,13,0
07/15/2004,01:49,1038.50,1038.50,1038.50,1038.50,2,0
07/15/2004,01:50,1038.50,1038.50,1038.50,1038.50,1,0
07/15/2004,01:54,1038.75,1038.75,1038.75,1038.75,2,0
07/15/2004,01:55,1038.75,1038.75,1038.75,1038.75,2,0
07/15/2004,01:56,1038.75,1038.75,1038.50,1038.50,4,9
07/15/2004,01:57,1038.50,1038.50,1038.50,1038.50,0,10
07/15/2004,01:58,1038.50,1038.50,1038.50,1038.50,0,16
07/15/2004,01:59,1038.50,1038.50,1038.25,1038.25,0,3
07/15/2004,02:00,1038.50,1038.50,1038.50,1038.50,7,0
07/15/2004,02:01,1038.50,1038.50,1038.50,1038.50,39,0
07/15/2004,02:02,1038.50,1038.50,1038.25,1038.25,10,42
07/15/2004,02:03,1038.00,1038.25,1037.75,1038.00,40,43
07/15/2004,02:04,1038.00,1038.25,1038.00,1038.25,27,0
07/15/2004,02:05,1038.00,1038.25,1038.00,1038.25,40,1
07/15/2004,02:06,1038.25,1038.50,1038.25,1038.25,15,36
07/15/2004,02:07,1038.25,1038.25,1038.25,1038.25,0,16
07/15/2004,02:08,1038.25,1038.50,1038.00,1038.50,27,27
07/15/2004,02:09,1038.25,1038.50,1038.25,1038.50,52,10
07/15/2004,02:10,1038.50,1038.50,1038.50,1038.50,20,0
07/15/2004,02:11,1038.50,1038.50,1038.50,1038.50,78,0
07/15/2004,02:12,1038.50,1038.50,1038.50,1038.50,25,0
07/15/2004,02:13,1038.25,1038.25,1038.00,1038.00,0,53
07/15/2004,02:14,1037.75,1037.75,1037.50,1037.75,20,79
07/15/2004,02:15,1037.75,1037.75,1037.75,1037.75,39,0
07/15/2004,02:16,1037.75,1037.75,1037.75,1037.75,6,0
07/15/2004,02:17,1037.75,1037.75,1037.50,1037.75,13,33
07/15/2004,02:18,1037.75,1037.75,1037.25,1037.50,2,66
07/15/2004,02:19,1037.50,1037.50,1037.50,1037.50,26,0
07/15/2004,02:20,1037.50,1037.50,1037.25,1037.25,2,2
07/15/2004,02:21,1037.25,1037.25,1037.25,1037.25,0,9
07/15/2004,02:22,1037.50,1037.75,1037.50,1037.75,131,0
07/15/2004,02:23,1037.50,1037.50,1037.50,1037.50,0,14
07/15/2004,02:24,1037.50,1037.50,1037.50,1037.50,0,21
07/15/2004,02:25,1037.75,1037.75,1037.75,1037.75,43,0
07/15/2004,02:26,1037.75,1037.75,1037.75,1037.75,7,0
07/15/2004,02:27,1037.75,1037.75,1037.75,1037.75,19,0
07/15/2004,02:28,1037.75,1037.75,1037.75,1037.75,2,0
07/15/2004,02:29,1037.75,1038.00,1037.75,1038.00,5,0
07/15/2004,02:30,1037.75,1037.75,1037.75,1037.75,0,1
07/15/2004,02:32,1037.75,1037.75,1037.50,1037.50,0,58
07/15/2004,02:33,1037.50,1037.50,1037.50,1037.50,0,5
07/15/2004,02:34,1037.25,1037.50,1037.25,1037.50,3,1
07/15/2004,02:35,1037.25,1037.25,1037.25,1037.25,0,68
07/15/2004,02:36,1037.25,1037.50,1037.25,1037.50,96,30
07/15/2004,02:37,1037.50,1037.75,1037.50,1037.75,16,0
07/15/2004,02:38,1037.50,1037.75,1037.50,1037.50,10,23
07/15/2004,02:39,1037.50,1037.50,1037.25,1037.25,0,14
07/15/2004,02:40,1037.25,1037.50,1037.25,1037.25,18,26
07/15/2004,02:41,1037.50,1037.50,1037.50,1037.50,2,0
07/15/2004,02:42,1037.50,1037.50,1037.50,1037.50,6,0
07/15/2004,02:44,1037.25,1037.25,1037.25,1037.25,0,3
07/15/2004,02:45,1037.50,1037.50,1037.50,1037.50,74,0
07/15/2004,02:46,1037.75,1038.25,1037.75,1038.25,148,0
07/15/2004,02:47,1038.25,1038.25,1038.25,1038.25,7,0
07/15/2004,02:48,1038.00,1038.25,1038.00,1038.25,2,2
07/15/2004,02:49,1038.00,1038.00,1038.00,1038.00,0,84
07/15/2004,02:50,1038.00,1038.00,1038.00,1038.00,0,10
07/15/2004,02:51,1038.25,1038.25,1038.25,1038.25,1,0
07/15/2004,02:52,1038.25,1038.25,1038.00,1038.00,1,47
07/15/2004,02:53,1038.00,1038.00,1038.00,1038.00,0,52
07/15/2004,02:54,1038.00,1038.00,1038.00,1038.00,0,17
07/15/2004,02:55,1038.00,1038.00,1037.75,1037.75,0,92
07/15/2004,02:57,1037.75,1037.75,1037.75,1037.75,0,26
07/15/2004,03:03,1038.00,1038.00,1038.00,1038.00,47,0
07/15/2004,03:04,1038.00,1038.00,1038.00,1038.00,6,0
07/15/2004,03:05,1037.75,1038.00,1037.75,1038.00,1,3
07/15/2004,03:06,1038.25,1038.25,1038.25,1038.25,4,0
07/15/2004,03:09,1038.25,1038.25,1038.25,1038.25,3,0
07/15/2004,03:13,1038.00,1038.00,1038.00,1038.00,0,3
07/15/2004,03:14,1038.00,1038.00,1038.00,1038.00,0,1
07/15/2004,03:15,1038.00,1038.00,1038.00,1038.00,0,40
07/15/2004,03:16,1038.00,1038.00,1038.00,1038.00,0,9
07/15/2004,03:18,1038.00,1038.00,1038.00,1038.00,0,8
07/15/2004,03:19,1038.00,1038.00,1038.00,1038.00,0,1
07/15/2004,03:22,1037.75,1037.75,1037.75,1037.75,0,2
07/15/2004,03:23,1037.75,1037.75,1037.75,1037.75,0,25
07/15/2004,03:24,1037.75,1037.75,1037.75,1037.75,0,28
07/15/2004,03:28,1037.75,1037.75,1037.75,1037.75,0,25
07/15/2004,03:31,1037.50,1037.50,1037.50,1037.50,0,73
07/15/2004,03:32,1037.50,1037.50,1037.50,1037.50,0,3
07/15/2004,03:33,1037.50,1037.50,1037.50,1037.50,0,41
07/15/2004,03:34,1037.50,1037.50,1037.50,1037.50,0,2
07/15/2004,03:35,1037.25,1037.50,1037.25,1037.50,3,31
07/15/2004,03:36,1037.25,1037.25,1037.25,1037.25,0,34
07/15/2004,03:37,1037.25,1037.50,1037.25,1037.50,1,16
07/15/2004,03:38,1037.25,1037.25,1037.25,1037.25,0,1
07/15/2004,03:39,1037.25,1037.25,1037.25,1037.25,0,6
07/15/2004,03:40,1037.50,1037.50,1037.50,1037.50,6,0
07/15/2004,03:42,1037.25,1037.25,1037.25,1037.25,0,2
07/15/2004,03:43,1037.50,1037.50,1037.50,1037.50,26,0
07/15/2004,03:44,1037.25,1037.50,1037.25,1037.50,39,1
07/15/2004,03:45,1037.75,1037.75,1037.75,1037.75,2,0
07/15/2004,03:46,1037.50,1037.50,1037.50,1037.50,0,40
07/15/2004,03:47,1037.50,1037.50,1037.50,1037.50,0,1
07/15/2004,03:48,1037.75,1037.75,1037.75,1037.75,61,0
07/15/2004,03:50,1037.75,1037.75,1037.75,1037.75,7,0
07/15/2004,03:51,1037.75,1037.75,1037.75,1037.75,3,0
07/15/2004,03:52,1037.75,1037.75,1037.75,1037.75,37,0
07/15/2004,03:53,1038.00,1038.00,1038.00,1038.00,18,0
07/15/2004,03:55,1038.00,1038.00,1038.00,1038.00,8,0
07/15/2004,03:57,1038.00,1038.00,1038.00,1038.00,17,0
07/15/2004,03:58,1038.00,1038.00,1038.00,1038.00,63,0
07/15/2004,04:00,1038.00,1038.00,1038.00,1038.00,61,0
07/15/2004,04:01,1037.75,1037.75,1037.75,1037.75,0,1
07/15/2004,04:07,1038.00,1038.00,1038.00,1038.00,1,0
07/15/2004,04:08,1038.00,1038.00,1038.00,1038.00,25,0
07/15/2004,04:09,1038.00,1038.00,1038.00,1038.00,5,0
07/15/2004,04:14,1038.00,1038.00,1038.00,1038.00,48,0
07/15/2004,04:15,1038.00,1038.00,1037.75,1037.75,10,2
07/15/2004,04:16,1037.75,1038.00,1037.75,1038.00,11,6
07/15/2004,04:17,1038.00,1038.00,1038.00,1038.00,15,0
07/15/2004,04:18,1038.00,1038.00,1037.50,1037.50,20,16
07/15/2004,04:19,1037.75,1037.75,1037.75,1037.75,10,0
07/15/2004,04:20,1037.75,1037.75,1037.75,1037.75,18,0
07/15/2004,04:21,1037.50,1037.50,1037.50,1037.50,0,2
07/15/2004,04:23,1037.75,1037.75,1037.75,1037.75,1,0
07/15/2004,04:25,1037.50,1037.50,1037.50,1037.50,0,71
07/15/2004,04:27,1037.50,1037.50,1037.50,1037.50,0,56
07/15/2004,04:28,1037.50,1037.50,1037.25,1037.25,0,26
07/15/2004,04:29,1037.25,1037.50,1037.25,1037.50,2,9
07/15/2004,04:30,1037.50,1037.50,1037.50,1037.50,4,0
07/15/2004,04:31,1037.50,1037.50,1037.50,1037.50,1,0
07/15/2004,04:32,1037.25,1037.25,1037.25,1037.25,0,1
07/15/2004,04:35,1037.50,1037.75,1037.50,1037.75,56,0
07/15/2004,04:36,1037.75,1037.75,1037.75,1037.75,7,0
07/15/2004,04:37,1037.75,1037.75,1037.75,1037.75,19,0
07/15/2004,04:38,1038.00,1038.00,1038.00,1038.00,3,0
07/15/2004,04:41,1038.00,1038.00,1038.00,1038.00,31,0
07/15/2004,04:42,1038.00,1038.00,1038.00,1038.00,6,0
07/15/2004,04:45,1038.00,1038.00,1038.00,1038.00,16,0
07/15/2004,04:46,1038.00,1038.00,1038.00,1038.00,116,0
07/15/2004,04:49,1037.75,1037.75,1037.75,1037.75,0,9
07/15/2004,04:50,1037.75,1037.75,1037.75,1037.75,0,1
07/15/2004,04:51,1037.75,1037.75,1037.50,1037.50,0,2
07/15/2004,04:52,1037.50,1037.75,1037.50,1037.75,1,10
07/15/2004,04:53,1037.50,1037.50,1037.50,1037.50,0,1
07/15/2004,04:55,1037.25,1037.25,1037.25,1037.25,0,1
07/15/2004,04:57,1037.25,1037.50,1037.25,1037.50,1,15
07/15/2004,05:01,1037.50,1037.75,1037.50,1037.50,56,23
07/15/2004,05:02,1037.25,1037.25,1036.50,1036.50,36,441
07/15/2004,05:03,1036.50,1036.50,1036.00,1036.25,109,115
07/15/2004,05:04,1036.25,1036.50,1036.00,1036.50,46,20
07/15/2004,05:05,1036.50,1036.75,1036.50,1036.75,40,0
07/15/2004,05:06,1036.75,1037.00,1036.75,1036.75,274,1
07/15/2004,05:07,1036.75,1036.75,1036.75,1036.75,0,13
07/15/2004,05:08,1036.75,1036.75,1036.50,1036.50,0,59
07/15/2004,05:09,1036.25,1036.75,1036.25,1036.50,15,62
07/15/2004,05:10,1036.50,1036.50,1036.50,1036.50,0,16
07/15/2004,05:11,1036.50,1036.50,1036.50,1036.50,0,23
07/15/2004,05:12,1036.50,1036.50,1036.25,1036.25,0,23
07/15/2004,05:13,1036.50,1036.50,1036.50,1036.50,10,0
07/15/2004,05:14,1036.50,1036.50,1036.50,1036.50,35,0
07/15/2004,05:15,1036.50,1036.50,1036.50,1036.50,1,0
07/15/2004,05:16,1036.50,1036.50,1036.25,1036.25,1,100
07/15/2004,05:17,1036.25,1036.25,1036.00,1036.00,17,63
07/15/2004,05:18,1036.00,1036.00,1035.75,1035.75,5,67
07/15/2004,05:19,1035.75,1035.75,1035.25,1035.25,62,330
07/15/2004,05:20,1035.25,1035.25,1035.00,1035.00,127,19
07/15/2004,05:21,1035.25,1035.50,1035.25,1035.25,66,62
07/15/2004,05:22,1035.25,1035.50,1035.25,1035.50,193,113
07/15/2004,05:23,1035.50,1035.75,1035.25,1035.50,87,28
07/15/2004,05:24,1035.50,1035.50,1035.25,1035.50,12,1
07/15/2004,05:25,1035.50,1035.50,1035.25,1035.25,1,66
07/15/2004,05:26,1035.50,1035.50,1035.00,1035.00,1,32
07/15/2004,05:27,1035.00,1035.25,1035.00,1035.25,52,6
07/15/2004,05:28,1035.25,1035.25,1035.00,1035.25,17,3
07/15/2004,05:29,1035.50,1035.75,1035.50,1035.75,12,0
07/15/2004,05:30,1035.75,1036.00,1035.50,1036.00,153,6
07/15/2004,05:31,1036.00,1036.25,1036.00,1036.00,41,62
07/15/2004,05:32,1036.00,1036.25,1036.00,1036.00,1,171
07/15/2004,05:33,1036.00,1036.75,1036.00,1036.50,236,27
07/15/2004,05:34,1036.50,1036.75,1036.25,1036.25,28,152
07/15/2004,05:35,1036.25,1036.25,1036.25,1036.25,0,46
07/15/2004,05:36,1036.25,1036.25,1036.25,1036.25,0,99
07/15/2004,05:37,1036.25,1036.50,1036.25,1036.50,1,5
07/15/2004,05:38,1036.25,1036.25,1036.25,1036.25,0,5
07/15/2004,05:39,1036.25,1036.25,1036.25,1036.25,0,61
07/15/2004,05:40,1036.25,1036.25,1036.25,1036.25,0,9
07/15/2004,05:41,1036.50,1036.50,1036.50,1036.50,9,0
07/15/2004,05:42,1036.50,1036.50,1036.50,1036.50,30,0
07/15/2004,05:43,1036.75,1036.75,1036.50,1036.50,30,218
07/15/2004,05:44,1036.75,1036.75,1036.50,1036.50,2,4
07/15/2004,05:45,1036.50,1036.50,1036.50,1036.50,0,65
07/15/2004,05:46,1036.50,1036.50,1036.50,1036.50,0,11
07/15/2004,05:47,1036.50,1036.50,1036.50,1036.50,0,6
07/15/2004,05:48,1036.50,1036.50,1036.25,1036.25,0,6
07/15/2004,05:49,1036.50,1036.50,1036.50,1036.50,38,0
07/15/2004,05:50,1036.50,1036.75,1036.50,1036.50,16,2
07/15/2004,05:51,1036.50,1036.50,1036.50,1036.50,0,4
07/15/2004,05:52,1036.25,1036.25,1036.25,1036.25,0,40
07/15/2004,05:53,1036.25,1036.25,1036.00,1036.25,14,2
07/15/2004,05:54,1036.00,1036.25,1036.00,1036.25,51,2
07/15/2004,05:55,1036.25,1036.25,1036.25,1036.25,2,0
07/15/2004,05:56,1036.25,1036.25,1036.25,1036.25,8,0
07/15/2004,05:57,1036.25,1036.25,1036.25,1036.25,48,0
07/15/2004,05:58,1036.25,1036.25,1036.25,1036.25,7,0
07/15/2004,05:59,1036.50,1036.50,1036.50,1036.50,39,0
07/15/2004,06:00,1036.50,1036.50,1036.50,1036.50,75,0
07/15/2004,06:01,1036.25,1036.50,1036.25,1036.25,1,3
07/15/2004,06:02,1036.25,1036.75,1036.25,1036.50,32,25
07/15/2004,06:03,1036.50,1036.50,1036.50,1036.50,0,1
07/15/2004,06:05,1036.75,1036.75,1036.75,1036.75,6,0
07/15/2004,06:06,1036.75,1036.75,1036.75,1036.75,233,0
07/15/2004,06:07,1037.00,1037.00,1037.00,1037.00,79,0
07/15/2004,06:08,1037.00,1037.25,1037.00,1037.25,6,0
07/15/2004,06:09,1037.00,1037.25,1037.00,1037.00,34,44
07/15/2004,06:10,1037.00,1037.00,1037.00,1037.00,0,22
07/15/2004,06:11,1037.00,1037.00,1037.00,1037.00,0,43
07/15/2004,06:13,1037.25,1037.25,1037.25,1037.25,13,0
07/15/2004,06:14,1037.25,1037.25,1037.25,1037.25,33,0
07/15/2004,06:15,1037.25,1037.25,1037.25,1037.25,7,0
07/15/2004,06:16,1037.25,1037.25,1037.25,1037.25,1,0
07/15/2004,06:17,1037.50,1037.50,1037.25,1037.25,1,2
07/15/2004,06:18,1037.25,1037.25,1037.25,1037.25,0,16
07/15/2004,06:19,1037.25,1037.25,1037.25,1037.25,0,30
07/15/2004,06:20,1037.50,1037.50,1037.50,1037.50,31,0
07/15/2004,06:21,1037.50,1037.50,1037.50,1037.50,4,0
07/15/2004,06:22,1037.25,1037.25,1037.00,1037.25,80,104
07/15/2004,06:23,1037.25,1037.25,1037.25,1037.25,76,0
07/15/2004,06:24,1037.25,1037.25,1037.25,1037.25,3,0
07/15/2004,06:26,1037.25,1037.25,1037.25,1037.25,160,0
07/15/2004,06:27,1037.25,1037.25,1037.25,1037.25,51,0
07/15/2004,06:28,1037.25,1037.25,1037.25,1037.25,4,0
07/15/2004,06:30,1037.50,1037.50,1037.50,1037.50,74,0
07/15/2004,06:31,1037.75,1037.75,1037.50,1037.50,6,64
07/15/2004,06:32,1037.25,1037.25,1037.25,1037.25,0,17
07/15/2004,06:33,1037.25,1037.25,1037.25,1037.25,0,28
07/15/2004,06:34,1037.25,1037.25,1037.25,1037.25,0,1
07/15/2004,06:35,1037.00,1037.00,1037.00,1037.00,0,13
07/15/2004,06:37,1037.00,1037.00,1037.00,1037.00,0,6
07/15/2004,06:38,1037.00,1037.25,1037.00,1037.25,1,5
07/15/2004,06:39,1037.25,1037.25,1037.00,1037.25,155,10
07/15/2004,06:40,1037.25,1037.25,1037.25,1037.25,84,0
07/15/2004,06:41,1037.25,1037.25,1037.25,1037.25,30,0
07/15/2004,06:42,1037.25,1037.25,1037.00,1037.00,2,113
07/15/2004,06:43,1036.75,1036.75,1036.75,1036.75,0,8
07/15/2004,06:44,1036.75,1036.75,1036.75,1036.75,0,41
07/15/2004,06:45,1036.75,1037.00,1036.75,1037.00,116,2
07/15/2004,06:47,1037.25,1037.25,1037.25,1037.25,1,0
07/15/2004,06:48,1037.00,1037.00,1037.00,1037.00,0,6
07/15/2004,06:49,1037.25,1037.25,1037.25,1037.25,80,0
07/15/2004,06:50,1037.00,1037.25,1037.00,1037.25,1,3
07/15/2004,06:51,1037.25,1037.25,1037.00,1037.00,6,7
07/15/2004,06:52,1037.25,1037.25,1037.25,1037.25,73,0
07/15/2004,06:53,1037.25,1037.50,1037.25,1037.50,150,0
07/15/2004,06:54,1037.50,1037.50,1037.50,1037.50,10,0
07/15/2004,06:55,1037.25,1037.25,1037.25,1037.25,0,1
07/15/2004,06:56,1037.25,1037.50,1037.25,1037.50,5,10
07/15/2004,06:57,1037.50,1037.50,1037.50,1037.50,1,0
07/15/2004,06:58,1037.25,1037.25,1037.25,1037.25,0,1
07/15/2004,06:59,1037.25,1037.25,1037.25,1037.25,0,55
07/15/2004,07:01,1037.25,1037.50,1037.25,1037.25,1,42
07/15/2004,07:02,1037.25,1037.50,1037.25,1037.25,1,5
07/15/2004,07:03,1037.25,1037.25,1037.00,1037.00,0,31
07/15/2004,07:04,1037.25,1037.25,1037.25,1037.25,36,0
07/15/2004,07:05,1037.00,1037.00,1037.00,1037.00,0,66
07/15/2004,07:06,1037.00,1037.00,1037.00,1037.00,0,25
07/15/2004,07:07,1037.25,1037.25,1037.00,1037.00,226,66
07/15/2004,07:08,1037.00,1037.00,1036.50,1036.75,89,148
07/15/2004,07:09,1036.75,1036.75,1036.75,1036.75,57,0
07/15/2004,07:10,1036.75,1036.75,1036.25,1036.50,17,233
07/15/2004,07:11,1036.50,1036.50,1036.25,1036.25,5,80
07/15/2004,07:12,1036.50,1036.50,1036.25,1036.50,31,16
07/15/2004,07:13,1036.50,1036.75,1036.50,1036.75,14,3
07/15/2004,07:14,1036.50,1036.75,1036.50,1036.75,30,1
07/15/2004,07:15,1036.75,1036.75,1036.50,1036.50,2,200
07/15/2004,07:16,1036.50,1036.50,1036.00,1036.25,107,188
07/15/2004,07:17,1036.25,1036.25,1036.00,1036.00,15,53
07/15/2004,07:18,1036.25,1036.50,1036.25,1036.50,56,0
07/15/2004,07:19,1036.25,1036.25,1036.00,1036.00,56,58
07/15/2004,07:20,1036.00,1036.25,1036.00,1036.25,15,283
07/15/2004,07:21,1036.25,1036.25,1035.75,1036.00,47,65
07/15/2004,07:22,1036.00,1036.00,1035.75,1036.00,94,10
07/15/2004,07:23,1036.25,1036.25,1036.00,1036.25,345,2
07/15/2004,07:24,1036.25,1036.50,1036.25,1036.50,2,0
07/15/2004,07:25,1036.50,1036.50,1036.50,1036.50,5,0
07/15/2004,07:26,1036.25,1037.00,1036.25,1036.75,236,28
07/15/2004,07:27,1037.00,1037.00,1036.75,1037.00,141,9
07/15/2004,07:28,1037.00,1037.00,1036.75,1037.00,11,157
07/15/2004,07:29,1037.00,1037.00,1036.75,1036.75,167,3
07/15/2004,07:30,1037.00,1037.50,1036.25,1037.50,99,200
07/15/2004,07:31,1037.50,1038.50,1037.00,1038.25,1131,487
07/15/2004,07:32,1038.25,1038.50,1037.50,1037.75,599,717
07/15/2004,07:33,1037.75,1038.50,1037.25,1038.50,865,607
07/15/2004,07:34,1038.50,1039.50,1038.25,1039.25,1305,469
07/15/2004,07:35,1039.50,1039.75,1039.25,1039.50,916,736
07/15/2004,07:36,1039.25,1039.75,1039.25,1039.75,345,151
07/15/2004,07:37,1039.50,1040.00,1039.50,1039.75,395,136
07/15/2004,07:38,1039.75,1040.00,1039.75,1039.75,584,384
07/15/2004,07:39,1039.75,1040.00,1039.50,1040.00,151,14
07/15/2004,07:40,1039.75,1040.00,1039.50,1039.50,37,305
07/15/2004,07:41,1039.50,1039.50,1039.25,1039.25,0,112
07/15/2004,07:42,1039.25,1039.50,1039.00,1039.00,2,412
07/15/2004,07:43,1039.00,1039.25,1038.75,1039.00,148,124
07/15/2004,07:44,1039.00,1039.25,1039.00,1039.25,23,87
07/15/2004,07:45,1039.25,1039.25,1039.00,1039.00,2,38
07/15/2004,07:46,1039.00,1039.25,1039.00,1039.25,3,23
07/15/2004,07:47,1039.00,1039.25,1039.00,1039.25,3,18
07/15/2004,07:48,1039.25,1039.25,1039.00,1039.25,71,1
07/15/2004,07:49,1039.00,1039.25,1039.00,1039.00,113,68
07/15/2004,07:50,1039.25,1039.25,1039.00,1039.25,249,31
07/15/2004,07:51,1039.25,1039.25,1039.25,1039.25,50,0
07/15/2004,07:52,1039.00,1039.50,1039.00,1039.25,97,111
07/15/2004,07:53,1039.25,1039.25,1039.00,1039.00,0,42
07/15/2004,07:54,1039.25,1039.25,1039.25,1039.25,28,0
07/15/2004,07:55,1039.25,1039.25,1039.25,1039.25,10,0
07/15/2004,07:56,1039.00,1039.25,1039.00,1039.00,7,10
07/15/2004,07:57,1039.00,1039.00,1039.00,1039.00,0,2
07/15/2004,07:58,1039.25,1039.25,1038.75,1038.75,294,392
07/15/2004,07:59,1038.50,1038.75,1038.50,1038.75,132,12
07/15/2004,08:00,1038.75,1039.00,1038.50,1038.50,109,121
07/15/2004,08:01,1038.75,1038.75,1038.50,1038.75,72,1
07/15/2004,08:02,1038.75,1038.75,1038.50,1038.50,54,7
07/15/2004,08:03,1038.75,1039.00,1038.75,1039.00,147,0
07/15/2004,08:04,1038.75,1039.25,1038.75,1039.00,68,27
07/15/2004,08:05,1039.00,1039.25,1039.00,1039.00,3,25
07/15/2004,08:06,1039.00,1039.50,1038.75,1039.25,88,26
07/15/2004,08:07,1039.25,1039.25,1038.75,1039.00,14,319
07/15/2004,08:08,1039.00,1039.25,1039.00,1039.25,122,18
07/15/2004,08:09,1039.25,1039.50,1039.25,1039.25,52,11
07/15/2004,08:10,1039.25,1039.25,1039.00,1039.00,0,69
07/15/2004,08:11,1039.00,1039.00,1039.00,1039.00,0,54
07/15/2004,08:12,1039.25,1039.50,1039.25,1039.25,39,1
07/15/2004,08:13,1039.25,1039.25,1039.25,1039.25,0,8
07/15/2004,08:14,1039.25,1039.50,1039.25,1039.50,1,3
07/15/2004,08:15,1039.50,1039.75,1039.50,1039.50,230,52
07/15/2004,08:16,1039.75,1039.75,1039.00,1039.25,151,177
07/15/2004,08:17,1039.25,1039.50,1039.25,1039.25,155,25
07/15/2004,08:18,1039.25,1039.50,1039.25,1039.25,2,128
07/15/2004,08:19,1039.25,1039.25,1039.00,1039.25,130,9
07/15/2004,08:20,1039.00,1039.50,1039.00,1039.00,88,120
07/15/2004,08:21,1039.00,1039.25,1039.00,1039.25,37,2
07/15/2004,08:22,1039.25,1039.50,1039.25,1039.25,7,11
07/15/2004,08:23,1039.25,1039.50,1039.25,1039.50,54,2
07/15/2004,08:24,1039.25,1039.50,1039.25,1039.50,681,56
07/15/2004,08:25,1039.50,1039.50,1039.25,1039.50,42,2
07/15/2004,08:26,1039.25,1039.50,1039.25,1039.50,22,2
07/15/2004,08:27,1039.50,1039.50,1039.25,1039.25,255,230
07/15/2004,08:28,1039.50,1039.50,1039.25,1039.25,2,63
07/15/2004,08:29,1039.25,1039.50,1039.25,1039.25,2,379
07/15/2004,08:30,1039.25,1039.25,1039.00,1039.00,45,687
07/15/2004,08:31,1039.00,1039.50,1038.00,1038.50,1139,2562
07/15/2004,08:32,1038.50,1038.50,1038.25,1038.50,703,170
07/15/2004,08:33,1038.50,1039.00,1038.25,1039.00,2466,224
07/15/2004,08:34,1038.75,1039.25,1038.50,1038.75,1597,1535
07/15/2004,08:35,1039.00,1039.00,1038.25,1038.25,1442,1134
07/15/2004,08:36,1038.25,1038.50,1038.00,1038.25,724,682
07/15/2004,08:37,1038.50,1038.50,1038.00,1038.50,255,1312
07/15/2004,08:38,1038.25,1038.50,1037.50,1037.50,759,4007
07/15/2004,08:39,1037.50,1038.00,1037.25,1037.50,1075,2864
07/15/2004,08:40,1037.50,1037.75,1037.25,1037.50,1039,204
07/15/2004,08:41,1037.75,1038.25,1037.50,1038.00,2256,1486
07/15/2004,08:42,1038.00,1038.25,1037.75,1038.00,1017,739
07/15/2004,08:43,1038.00,1039.00,1037.75,1039.00,3464,478
07/15/2004,08:44,1039.00,1039.50,1038.75,1039.50,4434,413
07/15/2004,08:45,1039.50,1039.75,1039.25,1039.50,747,1043
07/15/2004,08:46,1039.25,1039.50,1039.00,1039.00,176,1534
07/15/2004,08:47,1039.00,1039.25,1039.00,1039.00,65,1082
07/15/2004,08:48,1039.00,1039.25,1038.50,1038.50,738,1840
07/15/2004,08:49,1038.75,1038.75,1038.00,1038.25,502,933
07/15/2004,08:50,1038.50,1038.75,1038.00,1038.00,662,1562
07/15/2004,08:51,1038.25,1038.25,1037.25,1037.50,755,2959
07/15/2004,08:52,1037.50,1038.25,1037.50,1038.00,1712,970
07/15/2004,08:53,1038.00,1038.25,1038.00,1038.00,147,56
07/15/2004,08:54,1038.25,1038.25,1037.50,1037.50,105,986
07/15/2004,08:55,1037.50,1037.75,1037.25,1037.50,506,1437
07/15/2004,08:56,1037.50,1038.00,1037.25,1038.00,1025,1385
07/15/2004,08:57,1037.75,1038.00,1037.75,1038.00,487,441
07/15/2004,08:58,1038.00,1038.25,1037.75,1038.00,642,1647
07/15/2004,08:59,1038.00,1038.25,1037.75,1037.75,1029,117
07/15/2004,09:00,1037.75,1038.00,1037.50,1038.00,844,971
07/15/2004,09:01,1037.75,1038.25,1037.75,1038.00,742,756
07/15/2004,09:02,1038.25,1038.25,1037.25,1037.75,413,897
07/15/2004,09:03,1038.00,1038.25,1037.50,1037.75,1248,563
07/15/2004,09:04,1037.50,1037.50,1036.50,1037.00,698,4375
07/15/2004,09:05,1036.75,1037.25,1036.75,1037.00,1180,1401
07/15/2004,09:06,1037.25,1037.25,1037.00,1037.25,339,776
07/15/2004,09:07,1037.25,1037.25,1036.00,1036.25,1469,3862
07/15/2004,09:08,1036.25,1036.50,1036.25,1036.25,288,1724
07/15/2004,09:09,1036.50,1036.50,1036.00,1036.25,669,1222
07/15/2004,09:10,1036.25,1036.25,1036.00,1036.00,482,780
07/15/2004,09:11,1036.00,1036.50,1036.00,1036.25,2382,1504
07/15/2004,09:12,1036.00,1036.00,1034.50,1035.00,2741,5461
07/15/2004,09:13,1035.00,1035.75,1035.00,1035.50,2086,670
07/15/2004,09:14,1035.50,1035.50,1035.00,1035.50,812,907
07/15/2004,09:15,1035.25,1035.50,1035.00,1035.25,155,552
07/15/2004,09:16,1035.00,1035.25,1035.00,1035.25,926,429
07/15/2004,09:17,1035.00,1035.00,1034.25,1034.75,3021,3650
07/15/2004,09:18,1034.50,1035.25,1034.50,1035.25,1352,2894
07/15/2004,09:19,1035.25,1035.75,1035.00,1035.25,1662,1406
07/15/2004,09:20,1035.25,1035.50,1035.00,1035.25,341,819
07/15/2004,09:21,1035.00,1035.50,1035.00,1035.25,745,284
07/15/2004,09:22,1035.25,1035.50,1035.25,1035.50,171,109
07/15/2004,09:23,1035.50,1035.75,1035.25,1035.75,441,545
07/15/2004,09:24,1035.75,1036.25,1035.75,1036.00,1834,271
07/15/2004,09:25,1036.25,1036.50,1036.00,1036.25,1707,1303
07/15/2004,09:26,1036.00,1036.25,1036.00,1036.00,121,155
07/15/2004,09:27,1036.00,1036.25,1035.75,1035.75,70,975
07/15/2004,09:28,1035.75,1036.00,1035.50,1035.50,26,875
07/15/2004,09:29,1035.75,1036.25,1035.50,1036.25,1329,151
07/15/2004,09:30,1036.25,1036.25,1036.00,1036.25,365,76
07/15/2004,09:31,1036.25,1036.50,1036.00,1036.25,819,292
07/15/2004,09:32,1036.25,1036.25,1036.00,1036.00,116,138
07/15/2004,09:33,1036.00,1036.25,1035.75,1036.00,956,467
07/15/2004,09:34,1035.75,1036.00,1035.50,1035.75,472,1339
07/15/2004,09:35,1035.75,1036.00,1035.50,1035.75,61,528
07/15/2004,09:36,1035.75,1036.25,1035.75,1036.00,636,64
07/15/2004,09:37,1036.25,1036.50,1036.00,1036.50,852,109
07/15/2004,09:38,1036.50,1037.00,1036.25,1037.00,2181,409
07/15/2004,09:39,1037.00,1037.25,1036.25,1037.00,1651,1047
07/15/2004,09:40,1037.25,1037.50,1037.00,1037.25,1229,280
07/15/2004,09:41,1037.25,1037.50,1037.00,1037.00,747,439
07/15/2004,09:42,1037.00,1037.25,1037.00,1037.00,50,568
07/15/2004,09:43,1037.00,1037.25,1036.50,1036.50,272,1313
07/15/2004,09:44,1036.50,1036.75,1036.50,1036.50,7,114
07/15/2004,09:45,1036.50,1037.00,1036.50,1036.50,503,433
07/15/2004,09:46,1036.50,1036.75,1036.25,1036.50,619,859
07/15/2004,09:47,1036.50,1036.75,1036.25,1036.50,280,170
07/15/2004,09:48,1036.75,1037.00,1036.50,1037.00,352,32
07/15/2004,09:49,1036.75,1037.00,1036.75,1036.75,37,92
07/15/2004,09:50,1037.00,1037.00,1036.75,1037.00,239,192
07/15/2004,09:51,1036.75,1037.00,1036.75,1037.00,297,731
07/15/2004,09:52,1036.75,1037.25,1036.75,1037.00,550,182
07/15/2004,09:53,1036.75,1037.00,1036.75,1037.00,60,43
07/15/2004,09:54,1036.75,1037.00,1036.25,1036.25,10,915
07/15/2004,09:55,1036.25,1036.50,1036.25,1036.25,275,230
07/15/2004,09:56,1036.25,1036.25,1035.75,1036.00,137,2774
07/15/2004,09:57,1035.75,1036.00,1035.50,1035.50,96,1368
07/15/2004,09:58,1035.50,1035.50,1035.25,1035.50,637,988
07/15/2004,09:59,1035.50,1035.75,1035.25,1035.50,759,397
07/15/2004,10:00,1035.50,1035.75,1034.50,1034.75,637,4397
07/15/2004,10:01,1035.00,1035.25,1034.75,1035.25,608,1139
07/15/2004,10:02,1035.25,1035.25,1035.00,1035.00,526,95
07/15/2004,10:03,1035.00,1035.25,1034.75,1034.75,660,560
07/15/2004,10:04,1034.75,1035.00,1034.00,1034.25,927,3014
07/15/2004,10:05,1034.25,1034.75,1034.25,1034.50,1009,263
07/15/2004,10:06,1034.75,1035.00,1034.50,1035.00,895,133
07/15/2004,10:07,1035.00,1035.25,1035.00,1035.00,238,823
07/15/2004,10:08,1035.00,1035.25,1035.00,1035.25,37,259
07/15/2004,10:09,1035.00,1035.50,1035.00,1035.50,1325,97
07/15/2004,10:10,1035.50,1036.25,1035.25,1036.00,2425,998
07/15/2004,10:11,1036.00,1036.00,1035.75,1036.00,155,79
07/15/2004,10:12,1035.75,1036.00,1035.50,1035.50,57,1205
07/15/2004,10:13,1035.50,1035.75,1035.25,1035.50,30,368
07/15/2004,10:14,1035.25,1035.75,1035.25,1035.50,561,138
07/15/2004,10:15,1035.50,1035.75,1035.50,1035.75,257,122
07/15/2004,10:16,1035.75,1036.00,1035.50,1036.00,1047,128
07/15/2004,10:17,1036.00,1036.25,1035.75,1035.75,406,447
07/15/2004,10:18,1035.75,1035.75,1035.50,1035.75,20,708
07/15/2004,10:19,1035.75,1036.25,1035.50,1035.50,493,476
07/15/2004,10:20,1035.50,1036.00,1035.50,1035.75,250,357
07/15/2004,10:21,1035.75,1035.75,1034.75,1035.25,676,1843
07/15/2004,10:22,1035.25,1035.25,1035.00,1035.00,441,5
07/15/2004,10:23,1035.00,1035.25,1034.75,1035.25,407,542
07/15/2004,10:24,1035.25,1035.25,1035.00,1035.25,338,15
07/15/2004,10:25,1035.25,1035.50,1035.00,1035.50,212,92
07/15/2004,10:26,1035.25,1035.50,1035.25,1035.50,76,40
07/15/2004,10:27,1035.25,1035.50,1034.25,1034.75,791,3135
07/15/2004,10:28,1034.50,1035.00,1034.50,1035.00,373,47
07/15/2004,10:29,1034.75,1035.00,1034.75,1034.75,20,109
07/15/2004,10:30,1034.75,1035.00,1034.75,1035.00,55,773
07/15/2004,10:31,1034.75,1035.25,1034.75,1035.25,816,197
07/15/2004,10:32,1035.00,1035.50,1035.00,1035.25,1182,345
07/15/2004,10:33,1035.00,1035.25,1034.75,1034.75,132,249
07/15/2004,10:34,1034.75,1035.25,1034.75,1035.25,189,119
07/15/2004,10:35,1035.00,1035.25,1035.00,1035.00,24,28
07/15/2004,10:36,1035.00,1035.25,1035.00,1035.00,163,265
07/15/2004,10:37,1035.00,1035.25,1034.50,1034.75,200,779
07/15/2004,10:38,1034.75,1034.75,1034.25,1034.50,418,389
07/15/2004,10:39,1034.50,1034.75,1034.00,1034.00,45,1593
07/15/2004,10:40,1034.00,1034.25,1033.50,1033.75,1926,2749
07/15/2004,10:41,1033.50,1034.25,1033.50,1034.25,678,1078
07/15/2004,10:42,1034.00,1034.25,1032.75,1033.25,2075,6226
07/15/2004,10:43,1033.25,1033.50,1033.00,1033.25,1160,807
07/15/2004,10:44,1033.25,1033.50,1033.00,1033.50,616,1246
07/15/2004,10:45,1033.50,1033.75,1033.00,1033.50,910,809
07/15/2004,10:46,1033.50,1034.00,1033.50,1033.75,1743,430
07/15/2004,10:47,1033.75,1034.25,1033.75,1033.75,1604,488
07/15/2004,10:48,1034.00,1034.25,1033.75,1034.00,413,63
07/15/2004,10:49,1034.00,1034.50,1034.00,1034.50,725,48
07/15/2004,10:50,1034.50,1034.50,1034.25,1034.25,1103,55
07/15/2004,10:51,1034.25,1034.50,1034.25,1034.50,174,149
07/15/2004,10:52,1034.25,1035.00,1034.25,1035.00,1950,148
07/15/2004,10:53,1035.00,1035.25,1035.00,1035.25,511,264
07/15/2004,10:54,1035.00,1035.25,1034.75,1035.00,137,476
07/15/2004,10:55,1034.75,1035.00,1034.75,1035.00,408,101
07/15/2004,10:56,1035.00,1035.50,1034.75,1035.50,2135,66
07/15/2004,10:57,1035.50,1035.50,1035.00,1035.00,724,1183
07/15/2004,10:58,1034.75,1035.25,1034.75,1035.25,449,303
07/15/2004,10:59,1035.25,1035.25,1035.00,1035.25,210,241
07/15/2004,11:00,1035.00,1035.25,1034.00,1034.25,631,2785
07/15/2004,11:01,1034.50,1036.25,1034.25,1035.75,5347,501
07/15/2004,11:02,1036.00,1036.25,1035.50,1035.75,2262,2464
07/15/2004,11:03,1035.75,1037.00,1035.50,1036.75,3633,822
07/15/2004,11:04,1036.50,1037.00,1036.50,1036.50,1288,711
07/15/2004,11:05,1036.50,1036.75,1036.25,1036.25,1157,1988
07/15/2004,11:06,1036.25,1036.50,1036.00,1036.00,177,905
07/15/2004,11:07,1036.25,1036.75,1036.00,1036.50,2613,1349
07/15/2004,11:08,1036.50,1036.75,1036.25,1036.25,327,224
07/15/2004,11:09,1036.25,1036.50,1035.75,1035.75,49,1335
07/15/2004,11:10,1035.75,1036.25,1035.75,1036.25,219,73
07/15/2004,11:11,1036.25,1036.25,1036.00,1036.00,17,325
07/15/2004,11:12,1036.00,1037.00,1036.00,1037.00,2077,396
07/15/2004,11:13,1037.00,1037.00,1036.50,1036.50,466,999
07/15/2004,11:14,1036.50,1036.75,1036.00,1036.50,581,572
07/15/2004,11:15,1036.50,1036.75,1036.50,1036.75,852,431
07/15/2004,11:16,1036.75,1037.75,1036.50,1037.25,5328,3016
07/15/2004,11:17,1037.25,1037.25,1036.75,1036.75,1480,668
07/15/2004,11:18,1036.75,1036.75,1036.00,1036.25,127,990
07/15/2004,11:19,1036.25,1036.50,1035.75,1036.00,364,697
07/15/2004,11:20,1036.00,1036.75,1036.00,1036.25,765,87
07/15/2004,11:21,1036.25,1036.75,1036.25,1036.50,350,21
07/15/2004,11:22,1036.75,1036.75,1036.25,1036.25,90,268
07/15/2004,11:23,1036.25,1036.50,1036.00,1036.25,253,335
07/15/2004,11:24,1036.50,1037.00,1036.25,1037.00,685,191
07/15/2004,11:25,1037.00,1037.25,1036.75,1037.00,1263,688
07/15/2004,11:26,1037.00,1037.25,1036.25,1036.25,314,1674
07/15/2004,11:27,1036.25,1036.50,1036.25,1036.50,441,268
07/15/2004,11:28,1036.50,1036.50,1036.00,1036.25,603,401
07/15/2004,11:29,1036.25,1036.50,1036.25,1036.25,29,42
07/15/2004,11:30,1036.50,1036.75,1036.50,1036.50,602,301
07/15/2004,11:31,1036.25,1036.75,1036.00,1036.50,254,556
07/15/2004,11:32,1036.50,1036.75,1036.25,1036.75,551,370
07/15/2004,11:33,1036.75,1036.75,1036.25,1036.50,259,297
07/15/2004,11:34,1036.50,1036.50,1036.25,1036.50,359,41
07/15/2004,11:35,1036.25,1036.50,1036.25,1036.25,222,478
07/15/2004,11:36,1036.50,1036.50,1036.25,1036.25,10,451
07/15/2004,11:37,1036.25,1036.75,1036.00,1036.50,383,97
07/15/2004,11:38,1036.75,1037.25,1036.50,1037.25,1816,314
07/15/2004,11:39,1037.25,1038.25,1037.25,1037.75,4275,635
07/15/2004,11:40,1038.00,1038.75,1037.75,1038.50,2724,726
07/15/2004,11:41,1038.25,1039.00,1038.00,1038.00,1497,1531
07/15/2004,11:42,1038.00,1038.25,1037.50,1038.00,1321,1149
07/15/2004,11:43,1038.25,1038.50,1038.00,1038.00,822,708
07/15/2004,11:44,1038.00,1039.00,1037.75,1038.50,2937,1161
07/15/2004,11:45,1038.25,1038.75,1038.25,1038.75,649,97
07/15/2004,11:46,1038.75,1039.00,1038.50,1038.50,535,655
07/15/2004,11:47,1038.50,1040.25,1038.50,1040.25,6512,3662
07/15/2004,11:48,1040.00,1040.25,1039.25,1039.75,3496,3208
07/15/2004,11:49,1039.75,1040.00,1039.50,1039.75,666,756
07/15/2004,11:50,1039.75,1039.75,1039.25,1039.25,585,409
07/15/2004,11:51,1039.25,1039.75,1039.25,1039.25,452,758
07/15/2004,11:52,1039.50,1039.50,1039.25,1039.25,180,109
07/15/2004,11:53,1039.50,1039.50,1038.50,1038.75,341,1930
07/15/2004,11:54,1039.00,1039.50,1038.75,1039.25,1320,680
07/15/2004,11:55,1039.25,1039.50,1039.25,1039.50,277,168
07/15/2004,11:56,1039.25,1039.50,1039.00,1039.00,8,539
07/15/2004,11:57,1039.00,1039.75,1039.00,1039.25,529,587
07/15/2004,11:58,1039.25,1039.25,1039.00,1039.25,30,95
07/15/2004,11:59,1039.25,1039.50,1039.00,1039.25,583,321
07/15/2004,12:00,1039.25,1039.50,1039.25,1039.25,1159,148
07/15/2004,12:01,1039.25,1039.50,1039.25,1039.25,524,68
07/15/2004,12:02,1039.25,1039.50,1039.25,1039.25,424,185
07/15/2004,12:03,1039.25,1039.50,1039.25,1039.25,239,403
07/15/2004,12:04,1039.25,1040.75,1039.25,1040.25,4855,886
07/15/2004,12:05,1040.25,1040.25,1039.50,1039.75,673,540
07/15/2004,12:06,1039.50,1039.75,1039.25,1039.50,577,823
07/15/2004,12:07,1039.50,1039.75,1039.50,1039.75,242,116
07/15/2004,12:08,1039.75,1040.00,1039.50,1040.00,737,16
07/15/2004,12:09,1040.00,1040.25,1039.50,1039.75,759,827
07/15/2004,12:10,1039.75,1040.00,1039.50,1040.00,234,186
07/15/2004,12:11,1040.25,1040.25,1039.25,1039.50,177,640
07/15/2004,12:12,1039.25,1039.50,1039.00,1039.25,185,1614
07/15/2004,12:13,1039.00,1039.50,1039.00,1039.50,151,201
07/15/2004,12:14,1039.50,1039.75,1039.50,1039.50,189,7
07/15/2004,12:15,1039.50,1039.75,1039.50,1039.50,52,112
07/15/2004,12:16,1039.75,1039.75,1039.25,1039.25,165,456
07/15/2004,12:17,1039.25,1039.50,1038.25,1038.25,609,1988
07/15/2004,12:18,1038.25,1038.25,1038.00,1038.25,654,1589
07/15/2004,12:19,1038.00,1038.25,1038.00,1038.00,158,716
07/15/2004,12:20,1038.00,1038.50,1038.00,1038.25,308,111
07/15/2004,12:21,1038.25,1038.75,1038.25,1038.75,530,140
07/15/2004,12:22,1038.50,1038.75,1038.50,1038.50,37,19
07/15/2004,12:23,1038.50,1038.75,1038.25,1038.25,85,375
07/15/2004,12:24,1038.25,1038.25,1038.00,1038.25,695,405
07/15/2004,12:25,1038.25,1038.50,1038.00,1038.25,275,47
07/15/2004,12:26,1038.25,1038.50,1038.25,1038.50,222,15
07/15/2004,12:27,1038.50,1038.50,1037.75,1038.00,399,775
07/15/2004,12:28,1038.00,1038.25,1037.75,1038.00,288,29
07/15/2004,12:29,1038.00,1038.25,1037.50,1037.50,451,919
07/15/2004,12:30,1037.75,1038.25,1037.50,1038.00,626,155
07/15/2004,12:31,1038.00,1038.25,1038.00,1038.00,35,24
07/15/2004,12:32,1038.25,1038.25,1038.00,1038.00,12,88
07/15/2004,12:33,1038.00,1038.25,1038.00,1038.00,32,286
07/15/2004,12:34,1038.00,1038.25,1037.75,1038.00,409,191
07/15/2004,12:35,1038.25,1038.25,1038.00,1038.25,45,13
07/15/2004,12:36,1038.00,1038.25,1037.75,1038.00,179,358
07/15/2004,12:37,1038.00,1038.25,1038.00,1038.00,55,385
07/15/2004,12:38,1038.00,1038.00,1036.50,1036.50,949,3791
07/15/2004,12:39,1036.50,1037.50,1036.00,1037.50,2271,1969
07/15/2004,12:40,1037.25,1037.50,1036.25,1036.25,79,1861
07/15/2004,12:41,1036.50,1036.75,1036.25,1036.75,378,981
07/15/2004,12:42,1036.75,1037.00,1036.50,1036.75,538,101
07/15/2004,12:43,1036.75,1037.25,1036.75,1037.00,376,116
07/15/2004,12:44,1036.75,1037.25,1036.75,1037.00,70,198
07/15/2004,12:45,1036.75,1037.00,1036.75,1037.00,210,160
07/15/2004,12:46,1037.00,1037.00,1035.75,1036.00,952,3576
07/15/2004,12:47,1036.00,1037.00,1036.00,1036.75,628,470
07/15/2004,12:48,1036.75,1036.75,1036.50,1036.50,36,230
07/15/2004,12:49,1036.50,1037.00,1036.50,1037.00,266,36
07/15/2004,12:50,1036.75,1037.00,1036.75,1036.75,584,88
07/15/2004,12:51,1037.00,1037.00,1035.50,1036.00,444,2793
07/15/2004,12:52,1036.00,1036.50,1035.50,1036.25,1405,1289
07/15/2004,12:53,1036.50,1037.00,1036.25,1036.75,724,416
07/15/2004,12:54,1036.75,1036.75,1036.00,1036.25,33,444
07/15/2004,12:55,1036.25,1036.75,1036.00,1036.50,676,203
07/15/2004,12:56,1036.50,1037.00,1036.50,1037.00,637,399
07/15/2004,12:57,1037.25,1037.50,1037.00,1037.25,932,265
07/15/2004,12:58,1037.25,1037.25,1036.75,1037.00,115,399
07/15/2004,12:59,1037.00,1037.25,1036.75,1037.25,202,73
07/15/2004,13:00,1037.25,1037.25,1037.00,1037.25,237,6
07/15/2004,13:01,1037.25,1037.50,1037.00,1037.50,177,67
07/15/2004,13:02,1037.25,1037.25,1037.25,1037.25,0,531
07/15/2004,13:03,1037.25,1037.50,1037.00,1037.25,27,250
07/15/2004,13:04,1037.00,1037.25,1037.00,1037.25,750,58
07/15/2004,13:05,1037.25,1037.50,1037.25,1037.50,45,427
07/15/2004,13:06,1037.25,1037.50,1037.00,1037.00,5,233
07/15/2004,13:07,1037.00,1037.25,1037.00,1037.25,72,63
07/15/2004,13:08,1037.00,1037.00,1035.75,1035.75,1068,2436
07/15/2004,13:09,1035.75,1036.50,1035.75,1035.75,563,1794
07/15/2004,13:10,1036.00,1036.00,1035.50,1036.00,742,1943
07/15/2004,13:11,1036.00,1036.00,1035.00,1035.25,268,2997
07/15/2004,13:12,1035.25,1036.50,1035.00,1036.00,1486,624
07/15/2004,13:13,1036.25,1036.25,1035.50,1035.75,1281,298
07/15/2004,13:14,1035.75,1037.25,1035.75,1036.75,2573,875
07/15/2004,13:15,1036.75,1037.00,1036.75,1037.00,536,144
07/15/2004,13:16,1037.00,1037.00,1036.00,1036.00,48,833
07/15/2004,13:17,1036.00,1036.50,1036.00,1036.25,233,122
07/15/2004,13:18,1036.50,1036.75,1036.25,1036.25,287,120
07/15/2004,13:19,1036.25,1036.50,1036.25,1036.25,27,142
07/15/2004,13:20,1036.00,1036.50,1036.00,1036.25,66,327
07/15/2004,13:21,1036.25,1036.75,1036.25,1036.75,256,16
07/15/2004,13:22,1036.75,1036.75,1036.50,1036.75,259,63
07/15/2004,13:23,1037.00,1037.00,1036.75,1037.00,62,62
07/15/2004,13:24,1037.00,1037.00,1036.75,1037.00,193,9
07/15/2004,13:25,1037.00,1037.00,1036.25,1036.50,198,875
07/15/2004,13:26,1036.50,1036.75,1036.50,1036.75,124,31
07/15/2004,13:27,1036.75,1036.75,1036.50,1036.75,483,406
07/15/2004,13:28,1036.75,1037.00,1036.50,1036.75,723,400
07/15/2004,13:29,1036.75,1036.75,1036.50,1036.75,107,366
07/15/2004,13:30,1036.75,1037.00,1036.50,1036.75,375,344
07/15/2004,13:31,1036.75,1037.00,1036.75,1037.00,88,27
07/15/2004,13:32,1037.00,1037.25,1036.75,1037.00,216,338
07/15/2004,13:33,1036.75,1037.00,1035.75,1036.50,1049,3451
07/15/2004,13:34,1036.25,1036.50,1036.00,1036.25,221,432
07/15/2004,13:35,1036.25,1037.25,1036.25,1037.00,913,148
07/15/2004,13:36,1036.75,1037.25,1036.75,1036.75,655,150
07/15/2004,13:37,1037.00,1037.00,1036.75,1037.00,474,569
07/15/2004,13:38,1036.75,1036.75,1036.75,1036.75,0,30
07/15/2004,13:39,1036.75,1037.00,1036.50,1036.50,22,308
07/15/2004,13:40,1036.50,1036.75,1036.25,1036.50,236,211
07/15/2004,13:41,1036.50,1036.75,1036.25,1036.50,126,129
07/15/2004,13:42,1036.75,1037.00,1036.75,1036.75,355,169
07/15/2004,13:43,1036.75,1037.00,1036.75,1036.75,89,212
07/15/2004,13:44,1036.75,1036.75,1036.25,1036.25,56,638
07/15/2004,13:45,1036.50,1037.00,1036.25,1036.75,359,22
07/15/2004,13:46,1036.50,1037.00,1036.50,1036.75,414,95
07/15/2004,13:47,1037.00,1037.25,1036.75,1037.00,356,194
07/15/2004,13:48,1037.00,1037.75,1037.00,1037.50,2209,1225
07/15/2004,13:49,1037.50,1037.75,1037.25,1037.50,656,136
07/15/2004,13:50,1037.50,1037.75,1037.00,1037.00,41,984
07/15/2004,13:51,1037.00,1037.25,1037.00,1037.25,53,59
07/15/2004,13:52,1037.00,1037.00,1036.75,1036.75,0,313
07/15/2004,13:53,1036.75,1036.75,1036.25,1036.25,60,2112
07/15/2004,13:54,1036.25,1036.75,1036.25,1036.50,593,68
07/15/2004,13:55,1036.50,1036.75,1036.00,1036.75,417,668
07/15/2004,13:56,1036.75,1036.75,1036.50,1036.75,178,17
07/15/2004,13:57,1036.75,1037.75,1036.75,1037.25,2033,526
07/15/2004,13:58,1037.25,1037.50,1036.50,1036.50,265,2197
07/15/2004,13:59,1036.75,1036.75,1035.75,1035.75,313,1724
07/15/2004,14:00,1036.00,1036.00,1035.50,1035.75,224,688
07/15/2004,14:01,1035.75,1036.75,1035.75,1036.00,721,639
07/15/2004,14:02,1036.00,1036.25,1035.50,1035.75,168,875
07/15/2004,14:03,1035.50,1035.75,1035.00,1035.25,435,1948
07/15/2004,14:04,1035.25,1036.00,1035.25,1035.25,1002,370
07/15/2004,14:05,1035.50,1035.75,1035.00,1035.75,972,798
07/15/2004,14:06,1035.50,1035.75,1035.00,1035.00,32,491
07/15/2004,14:07,1035.25,1035.50,1034.50,1035.25,928,2464
07/15/2004,14:08,1035.25,1035.25,1034.50,1034.75,289,987
07/15/2004,14:09,1035.00,1035.50,1034.75,1035.25,1193,402
07/15/2004,14:10,1035.50,1035.50,1035.25,1035.25,260,17
07/15/2004,14:11,1035.25,1035.50,1035.25,1035.25,342,310
07/15/2004,14:12,1035.50,1035.50,1034.75,1035.50,681,413
07/15/2004,14:13,1035.50,1035.50,1035.00,1035.00,237,218
07/15/2004,14:14,1035.00,1035.50,1034.75,1035.50,542,250
07/15/2004,14:15,1035.25,1035.50,1035.00,1035.00,48,323
07/15/2004,14:16,1035.00,1035.75,1035.00,1035.50,722,517
07/15/2004,14:17,1035.50,1035.75,1035.50,1035.50,27,128
07/15/2004,14:18,1035.75,1036.25,1035.50,1036.00,1541,375
07/15/2004,14:19,1036.00,1036.00,1035.25,1035.50,320,424
07/15/2004,14:20,1035.75,1036.25,1035.50,1036.25,314,369
07/15/2004,14:21,1036.25,1036.25,1035.75,1036.00,581,124
07/15/2004,14:22,1035.75,1036.00,1035.75,1036.00,24,1
07/15/2004,14:23,1035.75,1036.00,1035.50,1036.00,181,214
07/15/2004,14:24,1035.75,1036.00,1035.50,1035.50,143,161
07/15/2004,14:25,1035.50,1035.75,1035.25,1035.75,335,237
07/15/2004,14:26,1035.75,1035.75,1035.25,1035.50,104,305
07/15/2004,14:27,1035.50,1035.75,1035.25,1035.25,78,121
07/15/2004,14:28,1035.25,1035.75,1035.00,1035.00,318,753
07/15/2004,14:29,1035.00,1035.25,1035.00,1035.00,26,133
07/15/2004,14:30,1035.00,1035.25,1034.50,1034.50,77,751
07/15/2004,14:31,1034.50,1034.75,1033.75,1034.25,759,2606
07/15/2004,14:32,1034.00,1034.25,1033.75,1034.00,347,505
07/15/2004,14:33,1034.00,1034.75,1034.00,1034.75,693,181
07/15/2004,14:34,1034.75,1035.00,1034.50,1034.75,1504,123
07/15/2004,14:35,1035.00,1035.00,1034.25,1034.75,591,512
07/15/2004,14:36,1034.75,1035.25,1034.50,1035.00,573,353
07/15/2004,14:37,1035.25,1035.25,1034.50,1034.75,241,661
07/15/2004,14:38,1035.00,1035.00,1034.50,1034.75,288,182
07/15/2004,14:39,1034.75,1035.25,1034.75,1035.25,1046,123
07/15/2004,14:40,1035.00,1035.50,1034.75,1035.00,448,889
07/15/2004,14:41,1035.00,1035.00,1034.25,1034.50,368,1208
07/15/2004,14:42,1034.25,1034.75,1034.00,1034.25,532,1316
07/15/2004,14:43,1034.25,1034.75,1034.25,1034.50,312,194
07/15/2004,14:44,1034.50,1034.75,1034.25,1034.50,217,118
07/15/2004,14:45,1034.50,1034.75,1034.25,1034.50,123,182
07/15/2004,14:46,1034.75,1034.75,1034.00,1034.25,383,662
07/15/2004,14:47,1034.25,1034.75,1034.00,1034.50,596,683
07/15/2004,14:48,1034.50,1034.75,1034.00,1034.75,666,531
07/15/2004,14:49,1034.50,1034.50,1034.25,1034.50,30,704
07/15/2004,14:50,1034.50,1034.50,1033.00,1033.00,796,3584
07/15/2004,14:51,1033.25,1033.75,1033.00,1033.75,1919,1004
07/15/2004,14:52,1033.50,1033.75,1033.25,1033.25,580,851
07/15/2004,14:53,1033.50,1033.50,1032.75,1032.75,640,2099
07/15/2004,14:54,1032.75,1033.00,1032.00,1032.00,1258,3944
07/15/2004,14:55,1032.25,1032.50,1032.00,1032.25,2002,1442
07/15/2004,14:56,1032.25,1032.50,1031.50,1032.00,1632,3878
07/15/2004,14:57,1032.00,1032.25,1031.75,1032.25,928,706
07/15/2004,14:58,1032.25,1032.25,1031.75,1032.00,727,521
07/15/2004,14:59,1032.00,1032.25,1031.75,1032.00,1878,841
07/15/2004,15:00,1032.00,1032.25,1031.75,1031.75,1101,1190
07/15/2004,15:01,1032.00,1032.00,1031.00,1031.00,2602,4310
07/15/2004,15:02,1031.00,1031.50,1030.75,1031.00,1628,2064
07/15/2004,15:03,1031.00,1031.50,1030.75,1031.00,2074,994
07/15/2004,15:04,1031.00,1031.00,1030.25,1030.50,1886,2109
07/15/2004,15:05,1030.50,1030.75,1029.75,1030.50,1088,1451
07/15/2004,15:06,1030.25,1030.50,1030.00,1030.25,1104,757
07/15/2004,15:07,1030.25,1031.00,1029.75,1031.00,3798,1235
07/15/2004,15:08,1030.75,1031.50,1030.50,1031.25,2468,1445
07/15/2004,15:09,1031.50,1033.00,1031.25,1033.00,4988,1410
07/15/2004,15:10,1032.75,1033.00,1031.50,1031.75,684,2910
07/15/2004,15:11,1031.50,1031.75,1031.25,1031.50,317,604
07/15/2004,15:12,1031.25,1032.00,1030.00,1030.25,1313,3079
07/15/2004,15:13,1030.50,1030.50,1030.00,1030.25,889,1681
07/15/2004,15:14,1030.25,1030.75,1030.00,1030.00,612,1091
07/15/2004,15:15,1030.25,1030.25,1028.75,1029.00,3023,5595
07/15/2004,15:16,1029.00,1029.00,1028.75,1029.00,6,5
07/15/2004,15:31,1030.75,1031.00,1030.00,1030.25,411,412
07/15/2004,15:32,1030.00,1030.25,1030.00,1030.25,142,147
07/15/2004,15:33,1030.25,1030.25,1029.75,1030.25,251,113
07/15/2004,15:34,1030.00,1030.25,1030.00,1030.00,47,172
07/15/2004,15:35,1030.00,1030.25,1030.00,1030.25,91,6
07/15/2004,15:36,1030.25,1030.50,1030.00,1030.25,98,178
07/15/2004,15:37,1030.00,1030.00,1030.00,1030.00,0,128
07/15/2004,15:38,1030.00,1030.00,1029.75,1030.00,46,13
07/15/2004,15:39,1030.00,1030.00,1029.50,1029.50,24,174
07/15/2004,15:40,1029.50,1030.00,1029.50,1030.00,201,17
07/15/2004,15:41,1030.00,1030.50,1030.00,1030.50,153,61
07/15/2004,15:42,1030.25,1030.25,1029.75,1029.75,0,240
07/15/2004,15:43,1029.75,1029.75,1029.50,1029.50,23,172
07/15/2004,15:44,1029.50,1029.50,1029.25,1029.50,60,39
07/15/2004,15:45,1029.75,1030.00,1029.75,1029.75,71,19
07/15/2004,15:46,1029.75,1030.25,1029.75,1030.00,66,48
07/15/2004,15:47,1030.00,1030.00,1029.75,1029.75,0,87
07/15/2004,15:48,1029.50,1030.00,1029.50,1030.00,45,3
07/15/2004,15:49,1030.00,1030.00,1029.75,1030.00,88,70
07/15/2004,15:50,1030.00,1030.25,1030.00,1030.00,44,14
07/15/2004,15:51,1030.25,1030.25,1030.00,1030.00,5,43
07/15/2004,15:52,1029.75,1030.00,1029.75,1029.75,2,38
07/15/2004,15:53,1029.50,1030.00,1029.50,1029.75,44,25
07/15/2004,15:54,1029.75,1030.00,1029.50,1029.75,15,26
07/15/2004,15:55,1029.75,1030.00,1029.50,1030.00,14,1
07/15/2004,15:56,1029.75,1030.00,1029.75,1029.75,1,6
07/15/2004,15:57,1029.75,1030.00,1029.75,1030.00,18,3
07/15/2004,15:58,1030.00,1030.00,1029.75,1029.75,1,25
07/15/2004,15:59,1029.50,1029.50,1029.50,1029.50,0,1
07/15/2004,16:00,1029.75,1029.75,1029.00,1029.25,132,273
07/15/2004,17:01,1028.75,1028.75,1028.50,1028.75,46,2
07/15/2004,17:02,1028.75,1028.75,1028.50,1028.50,39,11
07/15/2004,17:03,1028.75,1029.00,1028.75,1029.00,62,0
07/15/2004,17:04,1028.75,1028.75,1028.75,1028.75,0,43
07/15/2004,17:05,1028.75,1028.75,1028.75,1028.75,0,3
07/15/2004,17:06,1029.00,1029.00,1028.75,1028.75,3,6
07/15/2004,17:07,1029.00,1029.00,1029.00,1029.00,1,0
07/15/2004,17:08,1029.00,1029.00,1029.00,1029.00,6,0
07/15/2004,17:10,1029.00,1029.25,1029.00,1029.25,88,0
07/15/2004,17:11,1029.00,1029.00,1029.00,1029.00,0,8
07/15/2004,17:12,1029.00,1029.00,1029.00,1029.00,0,1
07/15/2004,17:13,1029.25,1029.25,1029.00,1029.00,2,2
07/15/2004,17:14,1029.00,1029.00,1029.00,1029.00,0,4
07/15/2004,17:15,1029.00,1029.00,1029.00,1029.00,0,2
07/15/2004,17:16,1029.00,1029.00,1028.75,1028.75,0,10
07/15/2004,17:17,1029.25,1029.25,1029.25,1029.25,1,0
07/15/2004,17:18,1029.25,1029.25,1028.75,1028.75,12,95
07/15/2004,17:19,1029.00,1029.00,1029.00,1029.00,2,0
07/15/2004,17:20,1029.00,1029.00,1029.00,1029.00,5,0
07/15/2004,17:21,1029.00,1029.00,1029.00,1029.00,1,0
07/15/2004,17:22,1029.00,1029.00,1029.00,1029.00,1,0
07/15/2004,17:24,1028.75,1029.25,1028.75,1029.25,26,1
07/15/2004,17:26,1029.00,1029.00,1029.00,1029.00,0,1
07/15/2004,17:27,1029.25,1029.25,1029.25,1029.25,3,0
07/15/2004,17:28,1029.00,1029.00,1029.00,1029.00,0,5
07/15/2004,17:29,1029.00,1029.00,1029.00,1029.00,0,79
07/15/2004,17:30,1029.00,1029.00,1028.75,1029.00,35,13
07/15/2004,17:31,1029.00,1029.25,1029.00,1029.00,13,9
07/15/2004,17:32,1029.00,1029.00,1029.00,1029.00,0,6
07/15/2004,17:33,1029.00,1029.00,1029.00,1029.00,0,1
07/15/2004,17:36,1029.00,1029.00,1029.00,1029.00,0,1
07/15/2004,17:39,1029.25,1029.25,1029.00,1029.00,5,11
07/15/2004,17:40,1029.25,1029.25,1029.25,1029.25,1,0
07/15/2004,17:41,1029.00,1029.00,1029.00,1029.00,0,1
07/15/2004,17:44,1029.00,1029.25,1029.00,1029.25,1,1
07/15/2004,17:45,1029.25,1029.25,1029.25,1029.25,9,0
07/15/2004,17:47,1029.25,1029.25,1029.25,1029.25,2,0
07/15/2004,17:48,1029.25,1029.25,1029.25,1029.25,1,0
07/15/2004,17:53,1029.25,1029.25,1029.25,1029.25,6,0
07/15/2004,17:56,1029.25,1029.25,1029.25,1029.25,130,0
07/15/2004,17:57,1029.25,1029.25,1029.25,1029.25,7,0
07/15/2004,18:01,1029.50,1029.50,1029.50,1029.50,3,0
07/15/2004,18:02,1029.50,1029.50,1029.50,1029.50,24,0
07/15/2004,18:03,1029.50,1029.75,1029.50,1029.75,4,0
07/15/2004,18:04,1029.75,1029.75,1029.75,1029.75,2,0
07/15/2004,18:05,1029.75,1029.75,1029.50,1029.50,1,1
07/15/2004,18:06,1029.75,1029.75,1029.75,1029.75,1,0
07/15/2004,18:07,1029.75,1029.75,1029.75,1029.75,5,0
07/15/2004,18:08,1029.75,1029.75,1029.75,1029.75,16,0
07/15/2004,18:10,1029.75,1029.75,1029.75,1029.75,2,0
07/15/2004,18:11,1029.75,1029.75,1029.50,1029.50,1,5
07/15/2004,18:13,1029.75,1029.75,1029.75,1029.75,1,0
07/15/2004,18:14,1029.75,1029.75,1029.75,1029.75,1,0
07/15/2004,18:15,1029.75,1029.75,1029.75,1029.75,1,0
07/15/2004,18:16,1029.75,1029.75,1029.75,1029.75,1,0
07/15/2004,18:17,1029.75,1029.75,1029.75,1029.75,1,0
07/15/2004,18:19,1029.75,1029.75,1029.75,1029.75,2,0
07/15/2004,18:21,1029.75,1029.75,1029.75,1029.75,4,0
07/15/2004,18:22,1029.75,1029.75,1029.50,1029.50,1,5
07/15/2004,18:25,1029.75,1029.75,1029.75,1029.75,1,0
07/15/2004,18:26,1029.75,1029.75,1029.50,1029.75,48,1
07/15/2004,18:27,1029.75,1029.75,1029.75,1029.75,3,0
07/15/2004,18:30,1029.75,1029.75,1029.75,1029.75,1,0
07/15/2004,18:31,1030.00,1030.00,1030.00,1030.00,15,0
07/15/2004,18:32,1030.00,1030.00,1030.00,1030.00,11,0
07/15/2004,18:33,1029.75,1030.00,1029.75,1030.00,1,5
07/15/2004,18:34,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,18:38,1030.00,1030.00,1030.00,1030.00,3,0
07/15/2004,18:43,1029.75,1030.00,1029.75,1029.75,1,5
07/15/2004,18:44,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,18:46,1030.00,1030.00,1030.00,1030.00,1,0
07/15/2004,18:47,1030.00,1030.00,1030.00,1030.00,4,0
07/15/2004,18:49,1030.00,1030.00,1029.75,1029.75,1,4
07/15/2004,18:51,1029.75,1029.75,1029.75,1029.75,0,2
07/15/2004,18:52,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,18:53,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,18:54,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,18:56,1029.50,1029.50,1029.50,1029.50,0,1
07/15/2004,18:57,1029.75,1029.75,1029.75,1029.75,1,0
07/15/2004,18:59,1029.75,1029.75,1029.75,1029.75,1,0
07/15/2004,19:00,1029.50,1029.50,1029.50,1029.50,0,1
07/15/2004,19:01,1029.50,1029.50,1029.50,1029.50,0,1
07/15/2004,19:02,1029.75,1029.75,1029.50,1029.75,18,2
07/15/2004,19:03,1029.50,1029.50,1029.50,1029.50,0,1
07/15/2004,19:09,1029.75,1029.75,1029.75,1029.75,15,0
07/15/2004,19:10,1029.75,1030.00,1029.75,1030.00,7,0
07/15/2004,19:13,1029.50,1029.50,1029.50,1029.50,0,5
07/15/2004,19:17,1029.75,1030.00,1029.75,1030.00,2,0
07/15/2004,19:18,1029.75,1029.75,1029.75,1029.75,0,3
07/15/2004,19:20,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,19:21,1029.75,1029.75,1029.75,1029.75,0,2
07/15/2004,19:22,1029.75,1029.75,1029.75,1029.75,0,3
07/15/2004,19:32,1029.75,1029.75,1029.75,1029.75,0,12
07/15/2004,19:33,1029.50,1029.50,1029.50,1029.50,0,5
07/15/2004,19:34,1029.75,1029.75,1029.75,1029.75,30,0
07/15/2004,19:35,1030.00,1030.00,1030.00,1030.00,1,0
07/15/2004,19:38,1029.75,1029.75,1029.75,1029.75,0,2
07/15/2004,19:39,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,19:40,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,19:42,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,19:44,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,19:45,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,19:47,1029.75,1029.75,1029.75,1029.75,0,5
07/15/2004,19:48,1029.75,1029.75,1029.75,1029.75,0,5
07/15/2004,19:49,1029.75,1030.00,1029.75,1030.00,3,6
07/15/2004,19:50,1029.75,1029.75,1029.75,1029.75,0,1
07/15/2004,19:51,1029.75,1029.75,1029.75,1029.75,0,4
07/15/2004,19:52,1029.75,1029.75,1029.75,1029.75,0,5
07/15/2004,19:56,1030.00,1030.00,1030.00,1030.00,1,0
07/15/2004,20:00,1029.75,1029.75,1029.75,1029.75,0,6
07/15/2004,20:01,1029.75,1029.75,1029.75,1029.75,0,5
07/15/2004,20:02,1029.50,1029.50,1029.50,1029.50,0,1
07/15/2004,20:03,1029.50,1029.50,1029.50,1029.50,0,10
07/15/2004,20:07,1030.00,1030.00,1029.75,1029.75,1,1
07/15/2004,20:08,1029.75,1029.75,1029.75,1029.75,0,4
07/15/2004,20:09,1029.75,1029.75,1029.50,1029.50,0,14
07/15/2004,20:10,1029.75,1029.75,1029.75,1029.75,2,0
07/15/2004,20:11,1029.75,1029.75,1029.75,1029.75,2,0
07/15/2004,20:12,1029.75,1029.75,1029.75,1029.75,2,0
07/15/2004,20:13,1029.75,1029.75,1029.75,1029.75,5,0
07/15/2004,20:14,1029.75,1029.75,1029.75,1029.75,1,0
07/15/2004,20:15,1029.75,1029.75,1029.75,1029.75,5,0
07/15/2004,20:16,1029.75,1029.75,1029.75,1029.75,2,0
07/15/2004,20:18,1030.00,1030.00,1030.00,1030.00,10,0
07/15/2004,20:19,1029.75,1029.75,1029.75,1029.75,0,5
07/15/2004,20:21,1030.00,1030.00,1030.00,1030.00,22,0
07/15/2004,20:22,1030.00,1030.00,1030.00,1030.00,5,0
07/15/2004,20:23,1030.25,1030.50,1030.25,1030.50,132,0
07/15/2004,20:25,1030.25,1030.25,1030.25,1030.25,0,32
07/15/2004,20:26,1030.25,1030.25,1030.25,1030.25,0,28
07/15/2004,20:28,1030.50,1030.50,1030.50,1030.50,15,0
07/15/2004,20:31,1030.50,1030.50,1030.50,1030.50,4,0
07/15/2004,20:32,1030.50,1030.50,1030.50,1030.50,14,0
07/15/2004,20:33,1030.50,1030.50,1030.50,1030.50,2,0
07/15/2004,20:35,1030.50,1030.50,1030.50,1030.50,7,0
07/15/2004,20:36,1030.25,1030.25,1030.25,1030.25,0,3
07/15/2004,20:37,1030.25,1030.25,1030.25,1030.25,0,48
07/15/2004,20:38,1030.00,1030.00,1029.75,1029.75,0,11
07/15/2004,20:40,1030.00,1030.00,1030.00,1030.00,5,0
07/15/2004,20:41,1030.25,1030.25,1030.25,1030.25,30,0
07/15/2004,20:42,1030.25,1030.25,1030.25,1030.25,7,0
07/15/2004,20:44,1030.25,1030.50,1030.25,1030.50,20,0
07/15/2004,20:46,1030.25,1030.25,1030.25,1030.25,0,3
07/15/2004,20:47,1030.25,1030.25,1030.25,1030.25,0,11
07/15/2004,20:48,1030.25,1030.25,1030.00,1030.25,15,2
07/15/2004,20:49,1030.25,1030.25,1030.25,1030.25,7,0
07/15/2004,20:50,1030.25,1030.25,1030.25,1030.25,4,0
07/15/2004,20:52,1030.50,1030.50,1030.50,1030.50,2,0
07/15/2004,20:55,1030.25,1030.25,1030.25,1030.25,0,4
07/15/2004,20:56,1030.25,1030.25,1030.25,1030.25,0,8
07/15/2004,20:57,1030.25,1030.25,1030.25,1030.25,0,2
07/15/2004,20:58,1030.25,1030.25,1030.25,1030.25,0,6
07/15/2004,20:59,1030.25,1030.25,1030.25,1030.25,0,1
07/15/2004,21:00,1030.25,1030.25,1030.25,1030.25,0,1
07/15/2004,21:01,1030.25,1030.25,1030.00,1030.00,0,8
07/15/2004,21:03,1030.00,1030.00,1030.00,1030.00,0,2
07/15/2004,21:06,1030.00,1030.00,1030.00,1030.00,0,20
07/15/2004,21:07,1030.00,1030.00,1030.00,1030.00,0,1
07/15/2004,21:08,1030.00,1030.00,1029.75,1029.75,0,20
07/15/2004,21:09,1030.00,1030.00,1030.00,1030.00,10,0
07/15/2004,21:10,1030.00,1030.00,1030.00,1030.00,1,0
07/15/2004,21:13,1030.25,1030.25,1030.25,1030.25,36,0
07/15/2004,21:18,1030.25,1030.25,1030.25,1030.25,5,0
07/15/2004,21:22,1030.25,1030.25,1030.25,1030.25,3,0
07/15/2004,21:24,1030.25,1030.25,1030.25,1030.25,1,0
07/15/2004,21:26,1030.25,1030.25,1030.25,1030.25,4,0
07/15/2004,21:27,1030.25,1030.25,1030.25,1030.25,1,0
07/15/2004,21:28,1030.50,1030.50,1030.50,1030.50,71,0
07/15/2004,21:29,1030.50,1030.50,1030.50,1030.50,7,0
07/15/2004,21:30,1030.50,1030.50,1030.50,1030.50,5,0
07/15/2004,21:31,1030.50,1030.50,1030.50,1030.50,11,0
07/15/2004,21:33,1030.75,1030.75,1030.75,1030.75,103,0
07/15/2004,21:34,1031.00,1031.00,1031.00,1031.00,7,0
07/15/2004,21:36,1030.75,1030.75,1030.75,1030.75,0,35
07/15/2004,21:37,1030.75,1031.00,1030.75,1031.00,1,1
07/15/2004,21:38,1030.75,1030.75,1030.75,1030.75,0,4
07/15/2004,21:39,1031.00,1031.00,1031.00,1031.00,1,0
07/15/2004,21:40,1030.75,1030.75,1030.50,1030.50,0,4
07/15/2004,21:43,1030.75,1030.75,1030.75,1030.75,11,0
07/15/2004,21:44,1030.75,1030.75,1030.75,1030.75,3,0
07/15/2004,21:45,1031.00,1031.00,1030.75,1030.75,1,1
07/15/2004,21:46,1030.75,1031.00,1030.75,1031.00,149,1
07/15/2004,21:48,1031.00,1031.00,1031.00,1031.00,1,0
07/15/2004,21:49,1031.00,1031.00,1031.00,1031.00,6,0
07/15/2004,21:50,1031.00,1031.00,1031.00,1031.00,5,0
07/15/2004,21:52,1031.00,1031.25,1031.00,1031.25,10,0
07/15/2004,21:54,1031.25,1031.25,1031.25,1031.25,1,0
07/15/2004,21:55,1030.75,1031.00,1030.75,1031.00,1,1
07/15/2004,21:56,1031.25,1031.25,1031.25,1031.25,10,0
07/15/2004,21:57,1031.25,1031.25,1030.75,1031.25,2,1
07/15/2004,21:58,1031.25,1031.25,1031.25,1031.25,1,0
07/15/2004,21:59,1031.25,1031.25,1031.25,1031.25,4,0
07/15/2004,22:03,1031.00,1031.00,1031.00,1031.00,0,1
07/15/2004,22:04,1031.00,1031.00,1031.00,1031.00,0,2
07/15/2004,22:05,1031.25,1031.25,1031.25,1031.25,1,0
07/15/2004,22:06,1031.25,1031.25,1031.25,1031.25,1,0
07/15/2004,22:07,1031.25,1031.25,1031.25,1031.25,60,0
07/15/2004,22:08,1031.25,1031.25,1031.25,1031.25,36,0
07/15/2004,22:09,1031.25,1031.25,1031.25,1031.25,2,0
07/15/2004,22:10,1031.25,1031.25,1031.25,1031.25,2,0
07/15/2004,22:11,1031.25,1031.25,1031.25,1031.25,4,0
07/15/2004,22:12,1031.25,1031.25,1031.25,1031.25,7,0
07/15/2004,22:13,1031.25,1031.25,1031.25,1031.25,1,0
07/15/2004,22:14,1031.25,1031.25,1031.25,1031.25,1,0
07/15/2004,22:15,1031.50,1031.50,1031.00,1031.00,1,5
07/15/2004,22:16,1031.00,1031.00,1031.00,1031.00,0,3
07/15/2004,22:17,1031.00,1031.00,1031.00,1031.00,0,6
07/15/2004,22:18,1031.25,1031.25,1031.00,1031.00,1,1
07/15/2004,22:20,1031.00,1031.25,1031.00,1031.25,31,1
07/15/2004,22:21,1031.25,1031.25,1031.25,1031.25,6,0
07/15/2004,22:22,1031.00,1031.00,1031.00,1031.00,0,10
07/15/2004,22:23,1031.00,1031.00,1031.00,1031.00,0,15
07/15/2004,22:26,1031.00,1031.00,1031.00,1031.00,0,31
07/15/2004,22:27,1031.00,1031.00,1031.00,1031.00,0,2
07/15/2004,22:30,1031.00,1031.25,1031.00,1031.25,5,10
07/15/2004,22:33,1031.00,1031.00,1031.00,1031.00,0,1
07/15/2004,22:34,1031.00,1031.00,1031.00,1031.00,0,4
07/15/2004,22:35,1031.00,1031.00,1031.00,1031.00,0,2
07/15/2004,22:36,1031.00,1031.00,1031.00,1031.00,0,18
07/15/2004,22:38,1031.25,1031.25,1031.00,1031.00,65,1
07/15/2004,22:39,1031.25,1031.25,1031.25,1031.25,3,0
07/15/2004,22:41,1031.25,1031.25,1031.25,1031.25,2,0
07/15/2004,22:42,1031.25,1031.25,1031.25,1031.25,1,0
07/15/2004,22:43,1031.25,1031.50,1031.25,1031.25,3,3
07/15/2004,22:44,1031.25,1031.25,1031.25,1031.25,0,17
07/15/2004,22:45,1031.25,1031.25,1031.25,1031.25,0,1
07/15/2004,22:46,1031.25,1031.25,1031.25,1031.25,0,2
07/15/2004,22:47,1031.25,1031.25,1031.25,1031.25,0,3
07/15/2004,22:48,1031.25,1031.25,1031.25,1031.25,0,1
07/15/2004,22:50,1031.25,1031.25,1031.25,1031.25,0,5
07/15/2004,22:51,1031.25,1031.25,1031.25,1031.25,0,4
07/15/2004,22:52,1031.25,1031.25,1031.00,1031.00,0,2
07/15/2004,22:55,1031.25,1031.25,1031.25,1031.25,2,0
07/15/2004,22:56,1031.25,1031.25,1031.25,1031.25,7,0
07/15/2004,22:57,1031.25,1031.50,1031.25,1031.50,7,0
07/15/2004,22:58,1031.50,1031.50,1031.50,1031.50,1,0
07/15/2004,22:59,1031.50,1031.50,1031.50,1031.50,1,0
07/15/2004,23:01,1031.50,1031.50,1031.25,1031.25,1,3
07/15/2004,23:02,1031.50,1031.50,1031.25,1031.50,3,1
07/15/2004,23:03,1031.25,1031.50,1031.25,1031.25,2,7
07/15/2004,23:04,1031.25,1031.25,1031.25,1031.25,0,6
07/15/2004,23:06,1031.25,1031.25,1031.25,1031.25,0,5
07/15/2004,23:07,1031.25,1031.25,1031.25,1031.25,0,1
07/15/2004,23:08,1031.00,1031.00,1031.00,1031.00,0,1
07/15/2004,23:11,1031.50,1031.50,1031.50,1031.50,1,0
07/15/2004,23:12,1031.50,1031.50,1031.50,1031.50,2,0
07/15/2004,23:13,1031.00,1031.00,1031.00,1031.00,0,1
07/15/2004,23:16,1031.25,1031.25,1031.25,1031.25,7,0
07/15/2004,23:17,1031.25,1031.25,1031.25,1031.25,10,0
07/15/2004,23:18,1031.25,1031.25,1031.25,1031.25,8,0
07/15/2004,23:19,1031.25,1031.25,1031.25,1031.25,7,0
07/15/2004,23:21,1031.25,1031.50,1031.25,1031.50,3,0
07/15/2004,23:22,1031.25,1031.25,1031.25,1031.25,0,5
07/15/2004,23:23,1031.25,1031.25,1031.25,1031.25,0,5
07/15/2004,23:24,1031.25,1031.25,1031.25,1031.25,0,2
07/15/2004,23:27,1031.50,1031.50,1031.50,1031.50,6,0
07/15/2004,23:28,1031.50,1031.50,1031.50,1031.50,11,0
07/15/2004,23:33,1031.25,1031.25,1031.25,1031.25,0,5
07/15/2004,23:34,1031.50,1031.75,1031.50,1031.75,41,0
07/15/2004,23:35,1031.50,1031.50,1031.50,1031.50,0,1
07/15/2004,23:36,1031.50,1031.75,1031.50,1031.75,1,3
07/15/2004,23:37,1031.75,1031.75,1031.50,1031.50,2,1
07/15/2004,23:39,1031.50,1031.50,1031.50,1031.50,0,20
07/15/2004,23:40,1031.50,1031.50,1031.50,1031.50,0,1
07/15/2004,23:43,1031.25,1031.25,1031.25,1031.25,0,2
07/15/2004,23:45,1031.25,1031.25,1031.25,1031.25,0,7
07/15/2004,23:46,1031.25,1031.25,1031.25,1031.25,0,2
07/15/2004,23:47,1031.25,1031.25,1031.25,1031.25,0,1
07/15/2004,23:48,1031.25,1031.25,1031.25,1031.25,0,1
07/15/2004,23:49,1031.25,1031.25,1031.00,1031.00,0,2
07/15/2004,23:50,1031.25,1031.25,1031.25,1031.25,3,0
07/15/2004,23:52,1031.25,1031.25,1031.25,1031.25,2,0
07/15/2004,23:53,1031.25,1031.25,1031.25,1031.25,6,0
07/15/2004,23:54,1031.25,1031.25,1031.25,1031.25,1,0
07/15/2004,23:55,1031.25,1031.25,1031.25,1031.25,1,0
07/15/2004,23:58,1031.00,1031.00,1031.00,1031.00,0,1
07/16/2004,00:01,1031.00,1031.00,1031.00,1031.00,0,1
07/16/2004,00:02,1031.00,1031.00,1031.00,1031.00,0,1
07/16/2004,00:07,1031.00,1031.00,1031.00,1031.00,0,10
07/16/2004,00:14,1031.00,1031.00,1031.00,1031.00,0,3
07/16/2004,00:15,1031.00,1031.00,1031.00,1031.00,0,1
07/16/2004,00:20,1031.25,1031.25,1031.25,1031.25,1,0
07/16/2004,00:23,1031.00,1031.00,1031.00,1031.00,0,2
07/16/2004,00:24,1031.25,1031.25,1031.25,1031.25,3,0
07/16/2004,00:25,1031.00,1031.00,1031.00,1031.00,0,1
07/16/2004,00:30,1031.00,1031.00,1031.00,1031.00,0,2
07/16/2004,00:31,1031.00,1031.00,1031.00,1031.00,0,1
07/16/2004,00:37,1031.00,1031.00,1031.00,1031.00,0,10
07/16/2004,00:38,1031.00,1031.00,1031.00,1031.00,0,2
07/16/2004,00:41,1031.00,1031.25,1031.00,1031.25,1,4
07/16/2004,00:42,1031.00,1031.00,1030.75,1030.75,0,7
07/16/2004,00:43,1030.75,1031.00,1030.75,1031.00,1,1
07/16/2004,00:45,1031.00,1031.00,1031.00,1031.00,1,0
07/16/2004,00:48,1031.00,1031.00,1031.00,1031.00,2,0
07/16/2004,00:52,1031.00,1031.25,1031.00,1031.25,9,0
07/16/2004,00:53,1031.00,1031.00,1030.75,1030.75,0,6
07/16/2004,00:54,1031.00,1031.00,1031.00,1031.00,10,0
07/16/2004,00:55,1031.00,1031.00,1031.00,1031.00,1,0
07/16/2004,00:58,1031.25,1031.25,1031.25,1031.25,1,0
07/16/2004,01:01,1031.00,1031.25,1031.00,1031.25,9,2
07/16/2004,01:02,1031.25,1031.25,1031.00,1031.00,2,5
07/16/2004,01:03,1031.00,1031.25,1031.00,1031.25,1,5
07/16/2004,01:04,1031.25,1031.25,1031.25,1031.25,12,0
07/16/2004,01:05,1031.25,1031.25,1031.25,1031.25,4,0
07/16/2004,01:06,1031.25,1031.25,1031.25,1031.25,2,0
07/16/2004,01:09,1031.00,1031.25,1031.00,1031.25,4,1
07/16/2004,01:10,1031.25,1031.25,1031.00,1031.25,23,1
07/16/2004,01:11,1031.25,1031.25,1031.25,1031.25,2,0
07/16/2004,01:12,1031.25,1031.25,1031.25,1031.25,6,0
07/16/2004,01:13,1031.25,1031.25,1031.25,1031.25,2,0
07/16/2004,01:16,1031.50,1031.50,1031.50,1031.50,1,0
07/16/2004,01:17,1031.50,1031.50,1031.50,1031.50,41,0
07/16/2004,01:18,1031.25,1031.25,1031.25,1031.25,0,5
07/16/2004,01:19,1031.25,1031.25,1031.25,1031.25,0,5
07/16/2004,01:20,1031.25,1031.50,1031.25,1031.50,3,5
07/16/2004,01:22,1031.25,1031.25,1031.25,1031.25,0,2
07/16/2004,01:23,1031.25,1031.25,1031.25,1031.25,0,1
07/16/2004,01:24,1031.25,1031.25,1031.25,1031.25,0,1
07/16/2004,01:25,1031.50,1031.50,1031.50,1031.50,4,0
07/16/2004,01:27,1031.50,1031.50,1031.50,1031.50,5,0
07/16/2004,01:30,1031.25,1031.25,1031.25,1031.25,0,1
07/16/2004,01:31,1031.50,1031.50,1031.50,1031.50,54,0
07/16/2004,01:32,1031.50,1031.50,1031.50,1031.50,62,0
07/16/2004,01:33,1031.50,1031.75,1031.50,1031.75,60,0
07/16/2004,01:34,1031.75,1031.75,1031.50,1031.50,13,224
07/16/2004,01:35,1031.50,1031.50,1031.50,1031.50,0,31
07/16/2004,01:36,1031.50,1031.50,1031.50,1031.50,0,2
07/16/2004,01:37,1031.50,1031.50,1031.50,1031.50,0,4
07/16/2004,01:38,1031.50,1031.50,1031.50,1031.50,0,28
07/16/2004,01:39,1031.50,1031.50,1031.50,1031.50,0,6
07/16/2004,01:40,1031.50,1031.50,1031.50,1031.50,0,25
07/16/2004,01:43,1031.50,1031.50,1031.50,1031.50,0,4
07/16/2004,01:44,1031.75,1031.75,1031.75,1031.75,3,0
07/16/2004,01:47,1031.75,1031.75,1031.75,1031.75,5,0
07/16/2004,01:48,1031.75,1031.75,1031.75,1031.75,11,0
07/16/2004,01:49,1031.75,1031.75,1031.75,1031.75,10,0
07/16/2004,01:50,1031.75,1031.75,1031.75,1031.75,8,0
07/16/2004,01:51,1031.75,1031.75,1031.50,1031.50,10,5
07/16/2004,01:52,1031.75,1032.00,1031.75,1031.75,85,5
07/16/2004,01:53,1031.75,1031.75,1031.75,1031.75,0,20
07/16/2004,01:54,1031.75,1031.75,1031.50,1031.50,0,9
07/16/2004,01:55,1031.50,1031.50,1031.50,1031.50,0,10
07/16/2004,01:56,1031.50,1031.50,1031.50,1031.50,0,5
07/16/2004,01:57,1031.50,1031.50,1031.50,1031.50,0,1
07/16/2004,01:59,1031.75,1031.75,1031.75,1031.75,15,0
07/16/2004,02:00,1031.75,1031.75,1031.75,1031.75,14,0
07/16/2004,02:01,1031.75,1032.00,1031.75,1032.00,51,0
07/16/2004,02:02,1032.00,1032.00,1031.75,1032.00,86,10
07/16/2004,02:03,1032.25,1032.25,1032.00,1032.00,6,49
07/16/2004,02:04,1032.25,1032.25,1032.25,1032.25,114,0
07/16/2004,02:05,1032.25,1032.25,1032.00,1032.25,148,1
07/16/2004,02:06,1032.25,1032.50,1032.25,1032.25,22,42
07/16/2004,02:07,1032.25,1032.25,1032.25,1032.25,0,55
07/16/2004,02:08,1032.00,1032.25,1032.00,1032.25,21,3
07/16/2004,02:09,1032.25,1032.50,1032.25,1032.50,170,11
07/16/2004,02:10,1032.75,1032.75,1032.50,1032.50,7,22
07/16/2004,02:11,1032.50,1032.75,1032.25,1032.25,12,72
07/16/2004,02:12,1032.50,1032.75,1032.25,1032.75,53,6
07/16/2004,02:13,1032.50,1032.50,1032.50,1032.50,0,28
07/16/2004,02:14,1032.50,1032.50,1032.50,1032.50,0,2
07/16/2004,02:15,1032.50,1032.75,1032.50,1032.50,30,25
07/16/2004,02:16,1032.50,1032.50,1032.50,1032.50,0,2
07/16/2004,02:17,1032.75,1032.75,1032.50,1032.50,5,2
07/16/2004,02:18,1032.75,1032.75,1032.75,1032.75,8,0
07/16/2004,02:20,1032.50,1032.50,1032.50,1032.50,0,1
07/16/2004,02:21,1032.50,1032.50,1032.50,1032.50,0,80
07/16/2004,02:22,1032.50,1032.50,1032.50,1032.50,0,28
07/16/2004,02:23,1032.50,1032.50,1032.25,1032.25,0,6
07/16/2004,02:24,1032.50,1032.50,1032.50,1032.50,14,0
07/16/2004,02:25,1032.50,1032.50,1032.25,1032.25,3,9
07/16/2004,02:26,1032.25,1032.25,1032.25,1032.25,0,4
07/16/2004,02:27,1032.25,1032.25,1032.25,1032.25,0,1
07/16/2004,02:28,1032.50,1032.50,1032.50,1032.50,38,0
07/16/2004,02:29,1032.50,1032.75,1032.50,1032.75,101,0
07/16/2004,02:30,1032.75,1032.75,1032.50,1032.50,1,2
07/16/2004,02:31,1032.50,1032.50,1032.50,1032.50,0,22
07/16/2004,02:32,1032.50,1032.50,1032.50,1032.50,0,42
07/16/2004,02:34,1032.25,1033.00,1032.25,1032.75,367,82
07/16/2004,02:35,1032.50,1032.50,1032.25,1032.50,63,52
07/16/2004,02:36,1032.25,1032.25,1032.25,1032.25,0,25
07/16/2004,02:37,1032.50,1032.50,1032.50,1032.50,3,0
07/16/2004,02:38,1032.25,1032.25,1032.25,1032.25,0,50
07/16/2004,02:39,1032.25,1032.25,1032.00,1032.25,9,9
07/16/2004,02:42,1032.50,1032.75,1032.50,1032.75,67,0
07/16/2004,02:43,1032.75,1032.75,1032.75,1032.75,10,0
07/16/2004,02:44,1032.75,1032.75,1032.75,1032.75,34,0
07/16/2004,02:45,1032.75,1032.75,1032.50,1032.50,1,1
07/16/2004,02:46,1032.50,1032.75,1032.50,1032.75,39,30
07/16/2004,02:47,1032.50,1032.50,1032.50,1032.50,0,17
07/16/2004,02:48,1032.50,1032.50,1032.50,1032.50,0,19
07/16/2004,02:49,1032.50,1032.75,1032.50,1032.75,1,8
07/16/2004,02:50,1032.75,1032.75,1032.75,1032.75,49,0
07/16/2004,02:51,1032.50,1032.75,1032.50,1032.75,105,1
07/16/2004,02:52,1032.50,1032.50,1032.50,1032.50,0,13
07/16/2004,02:53,1032.50,1032.50,1032.25,1032.50,6,5
07/16/2004,02:54,1032.50,1032.75,1032.50,1032.75,59,0
07/16/2004,02:55,1032.75,1032.75,1032.75,1032.75,5,0
07/16/2004,02:56,1032.75,1032.75,1032.75,1032.75,34,0
07/16/2004,02:57,1032.75,1032.75,1032.75,1032.75,29,0
07/16/2004,02:58,1033.00,1033.25,1033.00,1033.25,113,7
07/16/2004,02:59,1033.25,1033.25,1033.00,1033.00,156,19
07/16/2004,03:00,1033.00,1033.00,1033.00,1033.00,0,10
07/16/2004,03:01,1033.00,1033.25,1033.00,1033.00,1,100
07/16/2004,03:02,1033.00,1033.00,1033.00,1033.00,0,45
07/16/2004,03:03,1033.00,1033.25,1033.00,1033.25,2,3
07/16/2004,03:04,1033.25,1033.25,1033.25,1033.25,44,0
07/16/2004,03:05,1033.25,1033.50,1033.25,1033.50,29,0
07/16/2004,03:06,1033.50,1033.75,1033.50,1033.50,136,41
07/16/2004,03:07,1033.25,1033.25,1033.25,1033.25,0,5
07/16/2004,03:08,1033.50,1033.50,1033.25,1033.50,44,1
07/16/2004,03:09,1033.50,1033.75,1033.50,1033.50,295,5
07/16/2004,03:10,1033.50,1033.50,1033.50,1033.50,0,12
07/16/2004,03:11,1033.75,1033.75,1033.50,1033.50,1,129
07/16/2004,03:12,1033.50,1033.50,1033.25,1033.25,0,24
07/16/2004,03:13,1033.25,1033.25,1033.25,1033.25,0,38
07/16/2004,03:14,1033.00,1033.50,1033.00,1033.25,15,27
07/16/2004,03:15,1033.25,1033.50,1033.25,1033.50,23,23
07/16/2004,03:16,1033.50,1033.50,1033.25,1033.25,16,9
07/16/2004,03:17,1033.25,1033.50,1033.25,1033.50,9,3
07/16/2004,03:18,1033.25,1033.50,1033.25,1033.25,7,10
07/16/2004,03:19,1033.25,1033.50,1033.25,1033.50,62,18
07/16/2004,03:20,1033.75,1033.75,1033.50,1033.50,121,1
07/16/2004,03:21,1033.75,1033.75,1033.75,1033.75,3,0
07/16/2004,03:22,1033.50,1033.50,1033.50,1033.50,0,9
07/16/2004,03:23,1033.50,1033.50,1033.50,1033.50,0,35
07/16/2004,03:24,1033.50,1033.75,1033.50,1033.75,2,32
07/16/2004,03:25,1033.50,1033.50,1033.50,1033.50,0,32
07/16/2004,03:26,1033.75,1033.75,1033.75,1033.75,84,0
07/16/2004,03:27,1033.75,1033.75,1033.75,1033.75,62,0
07/16/2004,03:28,1033.75,1034.00,1033.75,1033.75,105,9
07/16/2004,03:29,1033.75,1034.00,1033.75,1033.75,2,103
07/16/2004,03:30,1033.50,1033.50,1033.50,1033.50,0,55
07/16/2004,03:31,1033.50,1033.50,1033.50,1033.50,0,70
07/16/2004,03:32,1033.50,1033.50,1033.50,1033.50,0,34
07/16/2004,03:33,1033.50,1033.50,1033.50,1033.50,0,12
07/16/2004,03:34,1033.50,1033.50,1033.50,1033.50,0,41
07/16/2004,03:35,1033.50,1033.50,1033.50,1033.50,0,27
07/16/2004,03:36,1033.50,1033.50,1033.50,1033.50,0,5
07/16/2004,03:37,1033.50,1033.50,1033.25,1033.25,0,23
07/16/2004,03:38,1033.50,1033.50,1033.50,1033.50,26,0
07/16/2004,03:39,1033.50,1033.50,1033.50,1033.50,47,0
07/16/2004,03:40,1033.50,1033.50,1033.50,1033.50,1,0
07/16/2004,03:41,1033.50,1033.50,1033.50,1033.50,27,0
07/16/2004,03:42,1033.50,1033.50,1033.50,1033.50,6,0
07/16/2004,03:43,1033.50,1033.50,1033.50,1033.50,22,0
07/16/2004,03:44,1033.50,1033.50,1033.25,1033.25,15,192
07/16/2004,03:45,1033.25,1033.25,1033.25,1033.25,0,10
07/16/2004,03:46,1033.25,1033.50,1033.00,1033.50,1,12
07/16/2004,03:47,1033.25,1033.25,1033.25,1033.25,0,6
07/16/2004,03:48,1033.25,1033.25,1033.25,1033.25,0,3
07/16/2004,03:49,1033.50,1033.50,1033.50,1033.50,12,0
07/16/2004,03:50,1033.50,1033.50,1033.50,1033.50,18,0
07/16/2004,03:51,1033.50,1033.50,1033.50,1033.50,1,0
07/16/2004,03:53,1033.50,1033.50,1033.25,1033.25,22,6
07/16/2004,03:54,1033.00,1033.00,1032.75,1032.75,0,56
07/16/2004,03:55,1033.00,1033.00,1033.00,1033.00,13,0
07/16/2004,03:56,1033.00,1033.00,1032.50,1032.75,8,68
07/16/2004,03:58,1032.75,1032.75,1032.50,1032.50,1,38
07/16/2004,03:59,1032.50,1032.50,1032.25,1032.25,0,60
07/16/2004,04:00,1032.25,1032.25,1032.25,1032.25,0,63
07/16/2004,04:01,1032.25,1032.50,1032.25,1032.25,2,56
07/16/2004,04:02,1032.00,1032.00,1032.00,1032.00,0,186
07/16/2004,04:03,1032.25,1032.25,1032.25,1032.25,3,0
07/16/2004,04:04,1032.00,1032.50,1032.00,1032.50,62,2
07/16/2004,04:05,1032.50,1032.50,1032.50,1032.50,1,0
07/16/2004,04:06,1032.75,1032.75,1032.75,1032.75,1,0
07/16/2004,04:07,1032.75,1032.75,1032.75,1032.75,2,0
07/16/2004,04:08,1032.50,1032.50,1032.25,1032.25,0,18
07/16/2004,04:09,1032.25,1032.50,1032.25,1032.50,8,3
07/16/2004,04:10,1032.50,1032.50,1032.50,1032.50,5,0
07/16/2004,04:11,1032.50,1032.50,1032.50,1032.50,4,0
07/16/2004,04:12,1032.50,1032.50,1032.50,1032.50,2,0
07/16/2004,04:14,1032.50,1032.50,1032.25,1032.25,1,15
07/16/2004,04:15,1032.25,1032.25,1032.25,1032.25,0,3
07/16/2004,04:16,1032.50,1032.50,1032.50,1032.50,5,0
07/16/2004,04:19,1032.50,1032.50,1032.50,1032.50,15,0
07/16/2004,04:20,1032.25,1032.25,1032.25,1032.25,0,4
07/16/2004,04:21,1032.50,1032.50,1032.50,1032.50,3,0
07/16/2004,04:22,1032.25,1032.25,1032.25,1032.25,0,6
07/16/2004,04:24,1032.50,1032.50,1032.50,1032.50,14,0
07/16/2004,04:25,1032.50,1032.50,1032.50,1032.50,1,0
07/16/2004,04:26,1032.50,1032.50,1032.50,1032.50,1,0
07/16/2004,04:27,1032.50,1032.50,1032.50,1032.50,19,0
07/16/2004,04:29,1032.50,1032.75,1032.50,1032.75,15,0
07/16/2004,04:30,1032.75,1032.75,1032.50,1032.50,1,5
07/16/2004,04:32,1032.50,1032.50,1032.50,1032.50,0,3
07/16/2004,04:33,1032.50,1032.50,1032.50,1032.50,0,2
07/16/2004,04:34,1032.50,1032.50,1032.25,1032.50,5,6
07/16/2004,04:35,1032.75,1033.00,1032.75,1033.00,27,0
07/16/2004,04:36,1032.75,1032.75,1032.75,1032.75,0,2
07/16/2004,04:37,1032.75,1032.75,1032.75,1032.75,0,1
07/16/2004,04:38,1033.00,1033.00,1032.75,1032.75,5,20
07/16/2004,04:39,1032.75,1032.75,1032.75,1032.75,0,2
07/16/2004,04:40,1032.75,1032.75,1032.75,1032.75,0,4
07/16/2004,04:41,1033.00,1033.00,1032.75,1032.75,132,5
07/16/2004,04:42,1032.75,1032.75,1032.50,1032.50,0,16
07/16/2004,04:43,1032.50,1032.50,1032.50,1032.50,0,5
07/16/2004,04:45,1032.50,1032.50,1032.50,1032.50,0,6
07/16/2004,04:46,1032.50,1032.50,1032.50,1032.50,0,3
07/16/2004,04:47,1032.50,1032.50,1032.25,1032.50,12,33
07/16/2004,04:48,1032.50,1032.75,1032.50,1032.75,13,0
07/16/2004,04:49,1032.50,1032.50,1032.50,1032.50,0,21
07/16/2004,04:50,1032.50,1032.50,1032.50,1032.50,0,12
07/16/2004,04:51,1032.50,1032.50,1032.50,1032.50,0,2
07/16/2004,04:52,1032.25,1032.50,1032.00,1032.25,6,75
07/16/2004,04:56,1032.25,1032.25,1032.25,1032.25,1,0
07/16/2004,04:57,1032.00,1032.00,1032.00,1032.00,0,49
07/16/2004,04:58,1032.00,1032.00,1032.00,1032.00,0,8
07/16/2004,05:00,1032.00,1032.00,1032.00,1032.00,0,1
07/16/2004,05:01,1031.75,1031.75,1031.75,1031.75,0,21
07/16/2004,05:02,1031.75,1031.75,1031.75,1031.75,0,40
07/16/2004,05:03,1032.00,1032.00,1032.00,1032.00,27,0
07/16/2004,05:04,1032.00,1032.00,1032.00,1032.00,12,0
07/16/2004,05:06,1032.00,1032.25,1032.00,1032.25,4,0
07/16/2004,05:07,1032.00,1032.00,1032.00,1032.00,0,8
07/16/2004,05:08,1032.00,1032.00,1032.00,1032.00,0,2
07/16/2004,05:09,1032.00,1032.25,1032.00,1032.25,10,1
07/16/2004,05:15,1032.25,1032.25,1032.00,1032.00,2,5
07/16/2004,05:17,1032.00,1032.00,1032.00,1032.00,0,50
07/16/2004,05:18,1031.75,1031.75,1031.75,1031.75,0,10
07/16/2004,05:19,1031.75,1031.75,1031.75,1031.75,0,5
07/16/2004,05:20,1031.75,1031.75,1031.75,1031.75,0,3
07/16/2004,05:21,1032.00,1032.00,1032.00,1032.00,45,0
07/16/2004,05:22,1032.25,1032.25,1032.25,1032.25,2,0
07/16/2004,05:24,1032.25,1032.25,1032.25,1032.25,3,0
07/16/2004,05:25,1032.25,1032.25,1032.00,1032.00,2,2
07/16/2004,05:27,1032.25,1032.25,1032.25,1032.25,2,0
07/16/2004,05:29,1032.25,1032.25,1032.25,1032.25,2,0
07/16/2004,05:30,1032.25,1032.25,1032.00,1032.25,2,45
07/16/2004,05:31,1032.00,1032.00,1032.00,1032.00,0,53
07/16/2004,05:32,1032.00,1032.25,1032.00,1032.25,64,7
07/16/2004,05:33,1032.25,1032.25,1032.25,1032.25,7,0
07/16/2004,05:34,1032.25,1032.25,1032.25,1032.25,30,0
07/16/2004,05:35,1032.25,1032.25,1032.25,1032.25,51,0
07/16/2004,05:36,1032.25,1032.25,1032.25,1032.25,4,0
07/16/2004,05:39,1032.25,1032.25,1032.25,1032.25,9,0
07/16/2004,05:41,1032.00,1032.00,1032.00,1032.00,0,1
07/16/2004,05:44,1032.00,1032.00,1032.00,1032.00,0,7
07/16/2004,05:45,1032.00,1032.00,1032.00,1032.00,0,1
07/16/2004,05:46,1031.75,1031.75,1031.75,1031.75,0,40
07/16/2004,05:47,1031.75,1031.75,1031.50,1031.50,0,32
07/16/2004,05:48,1031.50,1031.75,1031.25,1031.50,4,31
07/16/2004,05:49,1031.50,1031.50,1031.50,1031.50,15,0
07/16/2004,05:50,1031.50,1031.75,1031.50,1031.75,13,9
07/16/2004,05:51,1031.75,1031.75,1031.50,1031.50,1,10
07/16/2004,05:53,1031.75,1032.00,1031.50,1031.50,155,23
07/16/2004,05:54,1031.50,1031.50,1031.50,1031.50,0,5
07/16/2004,05:55,1031.75,1031.75,1031.50,1031.50,10,1
07/16/2004,05:56,1031.75,1032.75,1031.50,1032.50,216,106
07/16/2004,05:57,1032.50,1032.75,1032.25,1032.75,63,103
07/16/2004,05:58,1032.75,1033.00,1032.75,1033.00,143,0
07/16/2004,05:59,1032.75,1033.00,1032.75,1032.75,58,79
07/16/2004,06:00,1032.75,1033.00,1032.75,1032.75,54,147
07/16/2004,06:01,1032.75,1032.75,1032.50,1032.50,0,89
07/16/2004,06:02,1032.75,1032.75,1032.75,1032.75,35,0
07/16/2004,06:03,1032.75,1032.75,1032.25,1032.25,1,114
07/16/2004,06:04,1032.50,1032.75,1032.50,1032.50,185,2
07/16/2004,06:05,1032.50,1032.75,1032.50,1032.50,2,83
07/16/2004,06:06,1032.50,1032.50,1032.50,1032.50,0,69
07/16/2004,06:07,1032.50,1032.75,1032.50,1032.50,150,22
07/16/2004,06:08,1032.50,1032.50,1032.25,1032.25,0,48
07/16/2004,06:09,1032.25,1032.25,1031.75,1032.25,29,74
07/16/2004,06:10,1032.25,1032.50,1032.25,1032.50,24,0
07/16/2004,06:11,1032.25,1032.75,1032.25,1032.75,115,2
07/16/2004,06:12,1032.75,1032.75,1032.75,1032.75,47,0
07/16/2004,06:13,1032.75,1032.75,1032.50,1032.75,41,1
07/16/2004,06:14,1032.75,1032.75,1032.75,1032.75,53,0
07/16/2004,06:15,1032.75,1032.75,1032.50,1032.75,70,8
07/16/2004,06:16,1032.75,1032.75,1032.75,1032.75,3,0
07/16/2004,06:17,1032.75,1032.75,1032.75,1032.75,1,0
07/16/2004,06:18,1032.75,1032.75,1032.75,1032.75,35,0
07/16/2004,06:19,1032.75,1032.75,1032.75,1032.75,26,0
07/16/2004,06:20,1032.75,1032.75,1032.75,1032.75,25,0
07/16/2004,06:21,1032.75,1033.00,1032.75,1032.75,27,3
07/16/2004,06:22,1032.75,1032.75,1032.75,1032.75,0,4
07/16/2004,06:23,1032.75,1032.75,1032.75,1032.75,0,164
07/16/2004,06:24,1032.75,1033.00,1032.75,1032.75,1,231
07/16/2004,06:25,1032.75,1033.25,1032.75,1033.00,141,50
07/16/2004,06:26,1033.00,1033.25,1033.00,1033.00,320,6
07/16/2004,06:27,1033.00,1033.00,1033.00,1033.00,0,79
07/16/2004,06:28,1033.00,1033.00,1033.00,1033.00,0,4
07/16/2004,06:29,1033.00,1033.00,1032.75,1032.75,0,75
07/16/2004,06:31,1033.00,1033.00,1032.75,1033.00,7,1
07/16/2004,06:32,1033.00,1033.25,1033.00,1033.00,36,10
07/16/2004,06:33,1033.25,1033.25,1033.00,1033.00,9,149
07/16/2004,06:34,1033.00,1033.25,1033.00,1033.25,1,1
07/16/2004,06:35,1033.00,1033.25,1033.00,1033.25,3,1
07/16/2004,06:36,1033.25,1033.25,1033.00,1033.25,43,5
07/16/2004,06:37,1033.25,1033.75,1033.25,1033.75,302,0
07/16/2004,06:38,1033.50,1033.75,1033.50,1033.50,10,56
07/16/2004,06:39,1033.50,1033.75,1033.50,1033.50,2,19
07/16/2004,06:40,1033.50,1033.50,1033.25,1033.50,5,34
07/16/2004,06:41,1033.50,1033.50,1033.50,1033.50,7,0
07/16/2004,06:43,1033.50,1033.50,1033.25,1033.25,2,2
07/16/2004,06:44,1033.25,1033.50,1033.25,1033.50,105,10
07/16/2004,06:45,1033.50,1033.50,1033.25,1033.25,5,1
07/16/2004,06:46,1033.50,1033.50,1033.50,1033.50,7,0
07/16/2004,06:47,1033.25,1033.50,1033.25,1033.50,56,21
07/16/2004,06:48,1033.25,1033.25,1033.00,1033.00,0,49
07/16/2004,06:49,1033.25,1033.25,1033.00,1033.25,10,6
07/16/2004,06:50,1033.00,1033.00,1033.00,1033.00,0,127
07/16/2004,06:51,1033.00,1033.00,1033.00,1033.00,0,42
07/16/2004,06:52,1033.00,1033.25,1033.00,1033.25,20,16
07/16/2004,06:53,1033.25,1033.25,1033.00,1033.25,138,1
07/16/2004,06:54,1033.25,1033.50,1033.25,1033.50,145,42
07/16/2004,06:55,1033.50,1033.50,1033.25,1033.25,65,3
07/16/2004,06:56,1033.25,1033.25,1033.25,1033.25,0,19
07/16/2004,06:58,1033.00,1033.50,1033.00,1033.50,25,1
07/16/2004,06:59,1033.25,1033.50,1033.25,1033.50,129,1
07/16/2004,07:00,1033.50,1033.50,1033.50,1033.50,53,0
07/16/2004,07:01,1033.25,1033.50,1033.25,1033.50,109,8
07/16/2004,07:02,1033.25,1033.50,1033.00,1033.00,12,55
07/16/2004,07:03,1033.25,1033.25,1033.25,1033.25,56,0
07/16/2004,07:04,1033.25,1033.25,1033.00,1033.00,10,47
07/16/2004,07:05,1033.00,1033.00,1033.00,1033.00,0,2
07/16/2004,07:06,1033.00,1033.00,1032.75,1032.75,0,86
07/16/2004,07:07,1032.75,1033.00,1032.75,1032.75,2,76
07/16/2004,07:08,1032.75,1032.75,1032.50,1032.75,13,91
07/16/2004,07:09,1033.00,1033.00,1032.50,1032.75,129,202
07/16/2004,07:10,1032.75,1032.75,1032.75,1032.75,2,0
07/16/2004,07:11,1032.50,1032.75,1032.50,1032.75,5,22
07/16/2004,07:12,1032.75,1032.75,1032.50,1032.50,18,5
07/16/2004,07:13,1032.75,1033.00,1032.75,1032.75,88,5
07/16/2004,07:14,1032.75,1032.75,1032.50,1032.50,0,55
07/16/2004,07:15,1032.75,1032.75,1032.50,1032.50,5,109
07/16/2004,07:16,1032.50,1032.50,1032.50,1032.50,0,108
07/16/2004,07:17,1032.50,1032.50,1032.25,1032.50,76,39
07/16/2004,07:18,1032.50,1032.75,1032.50,1032.50,7,83
07/16/2004,07:19,1032.50,1032.75,1032.50,1032.75,2,131
07/16/2004,07:20,1032.75,1032.75,1032.50,1032.50,104,264
07/16/2004,07:21,1032.50,1032.75,1032.50,1032.50,3,105
07/16/2004,07:22,1032.50,1032.50,1032.25,1032.25,2,146
07/16/2004,07:23,1032.25,1032.25,1032.00,1032.25,26,149
07/16/2004,07:24,1032.25,1032.50,1032.25,1032.50,201,0
07/16/2004,07:25,1032.25,1032.50,1032.25,1032.25,51,64
07/16/2004,07:26,1032.50,1032.50,1032.50,1032.50,220,0
07/16/2004,07:27,1032.50,1032.75,1032.50,1032.50,237,4
07/16/2004,07:28,1032.75,1032.75,1032.50,1032.75,30,19
07/16/2004,07:29,1032.75,1032.75,1032.75,1032.75,129,0
07/16/2004,07:30,1032.75,1033.00,1031.75,1033.00,174,236
07/16/2004,07:31,1032.50,1035.00,1032.00,1034.75,2860,1439
07/16/2004,07:32,1034.75,1035.50,1034.75,1035.00,1796,661
07/16/2004,07:33,1035.25,1035.50,1034.75,1035.50,964,240
07/16/2004,07:34,1035.50,1036.00,1035.25,1035.50,1472,419
07/16/2004,07:35,1035.50,1035.75,1035.25,1035.25,236,530
07/16/2004,07:36,1035.00,1035.50,1034.75,1035.50,594,321
07/16/2004,07:37,1035.25,1035.25,1035.00,1035.25,99,37
07/16/2004,07:38,1035.25,1035.50,1034.75,1034.75,269,550
07/16/2004,07:39,1034.75,1035.00,1034.75,1034.75,4,166
07/16/2004,07:40,1034.75,1035.00,1034.75,1035.00,7,29
07/16/2004,07:41,1035.00,1035.25,1035.00,1035.00,193,138
07/16/2004,07:42,1035.25,1035.50,1035.00,1035.25,221,90
07/16/2004,07:43,1035.25,1035.50,1035.25,1035.50,27,126
07/16/2004,07:44,1035.50,1035.50,1035.25,1035.25,1,212
07/16/2004,07:45,1035.00,1035.50,1035.00,1035.00,198,89
07/16/2004,07:46,1035.00,1035.50,1035.00,1035.25,170,17
07/16/2004,07:47,1035.25,1035.50,1035.25,1035.50,18,45
07/16/2004,07:48,1035.50,1035.50,1035.25,1035.25,54,42
07/16/2004,07:49,1035.25,1035.25,1035.25,1035.25,0,68
07/16/2004,07:50,1035.25,1035.50,1035.25,1035.25,23,65
07/16/2004,07:51,1035.50,1035.50,1035.25,1035.25,2,26
07/16/2004,07:52,1035.25,1035.50,1035.25,1035.25,10,145
07/16/2004,07:53,1035.25,1035.25,1035.00,1035.00,0,215
07/16/2004,07:54,1035.00,1035.25,1034.75,1034.75,40,264
07/16/2004,07:55,1035.00,1035.25,1034.75,1035.25,256,1
07/16/2004,07:56,1035.25,1035.50,1035.25,1035.50,21,0
07/16/2004,07:57,1035.25,1035.50,1035.25,1035.50,299,5
07/16/2004,07:58,1035.50,1035.75,1035.50,1035.75,20,103
07/16/2004,07:59,1035.50,1035.75,1035.25,1035.25,5,168
07/16/2004,08:00,1035.25,1035.50,1035.25,1035.25,3,196
07/16/2004,08:01,1035.50,1035.75,1035.25,1035.50,339,53
07/16/2004,08:02,1035.75,1035.75,1035.50,1035.75,23,10
07/16/2004,08:03,1035.75,1036.00,1035.50,1036.00,1098,23
07/16/2004,08:04,1035.75,1036.00,1035.75,1036.00,4,15
07/16/2004,08:05,1036.00,1036.25,1036.00,1036.25,812,16
07/16/2004,08:06,1036.25,1036.25,1036.00,1036.25,40,15
07/16/2004,08:07,1036.00,1036.25,1035.75,1035.75,25,275
07/16/2004,08:08,1035.75,1036.00,1035.50,1035.50,2,347
07/16/2004,08:09,1035.50,1035.50,1035.50,1035.50,0,82
07/16/2004,08:10,1035.50,1035.50,1035.25,1035.25,0,8
07/16/2004,08:11,1035.25,1035.25,1035.25,1035.25,0,10
07/16/2004,08:12,1035.25,1035.50,1035.25,1035.25,1,124
07/16/2004,08:13,1035.50,1035.50,1035.25,1035.25,14,263
07/16/2004,08:14,1035.25,1035.25,1035.00,1035.25,99,34
07/16/2004,08:15,1035.25,1035.75,1035.25,1035.75,209,35
07/16/2004,08:16,1035.50,1035.75,1035.50,1035.50,4,27
07/16/2004,08:17,1035.50,1035.75,1035.50,1035.75,2,4
07/16/2004,08:18,1035.50,1035.75,1035.50,1035.50,4,100
07/16/2004,08:19,1035.50,1035.75,1035.25,1035.50,62,82
07/16/2004,08:20,1035.50,1035.75,1035.25,1035.25,4,148
07/16/2004,08:21,1035.50,1035.50,1035.25,1035.25,6,141
07/16/2004,08:22,1035.50,1036.00,1035.50,1035.50,679,37
07/16/2004,08:23,1035.50,1036.25,1035.50,1036.00,922,27
07/16/2004,08:24,1036.00,1036.25,1035.75,1036.00,320,86
07/16/2004,08:25,1036.00,1036.00,1035.75,1035.75,64,16
07/16/2004,08:26,1036.00,1036.25,1035.75,1036.25,798,260
07/16/2004,08:27,1036.25,1036.50,1036.00,1036.25,368,501
07/16/2004,08:28,1036.25,1037.50,1036.00,1037.00,3499,725
07/16/2004,08:29,1037.00,1038.25,1036.75,1037.75,2783,751
07/16/2004,08:30,1037.50,1037.75,1036.75,1037.25,1000,2283
07/16/2004,08:31,1037.50,1037.75,1037.00,1037.25,4083,2216
07/16/2004,08:32,1037.50,1037.75,1036.75,1037.00,3024,3555
07/16/2004,08:33,1037.00,1037.50,1037.00,1037.25,1462,1474
07/16/2004,08:34,1037.25,1037.50,1036.50,1036.50,867,2566
07/16/2004,08:35,1036.75,1036.75,1036.00,1036.50,2443,2781
07/16/2004,08:36,1036.25,1037.00,1036.25,1036.75,1624,1582
07/16/2004,08:37,1036.75,1037.00,1036.25,1036.50,686,1473
07/16/2004,08:38,1036.25,1037.25,1036.25,1037.00,1008,715
07/16/2004,08:39,1037.25,1037.50,1036.50,1037.25,1632,1511
07/16/2004,08:40,1037.00,1037.25,1036.75,1037.00,956,757
07/16/2004,08:41,1037.25,1037.25,1036.75,1037.00,805,583
07/16/2004,08:42,1037.00,1037.25,1036.75,1037.00,367,834
07/16/2004,08:43,1037.00,1037.00,1036.25,1036.25,732,1592
07/16/2004,08:44,1036.50,1037.00,1036.25,1036.75,801,937
07/16/2004,08:45,1036.75,1037.00,1036.25,1037.00,819,594
07/16/2004,08:46,1036.75,1037.00,1036.50,1036.50,935,378
07/16/2004,08:47,1036.50,1037.50,1036.50,1037.00,1627,408
07/16/2004,08:48,1037.00,1037.25,1036.75,1037.00,128,769
07/16/2004,08:49,1036.75,1037.25,1036.25,1036.50,1405,1388
07/16/2004,08:50,1036.50,1037.00,1036.50,1036.50,871,478
07/16/2004,08:51,1036.50,1036.75,1036.00,1036.25,530,1915
07/16/2004,08:52,1036.25,1036.25,1035.50,1035.75,334,3011
07/16/2004,08:53,1035.75,1035.75,1035.25,1035.50,612,730
07/16/2004,08:54,1035.75,1035.75,1034.75,1034.75,1054,3522
07/16/2004,08:55,1034.75,1035.50,1034.75,1035.50,3266,768
07/16/2004,08:56,1035.50,1035.75,1035.25,1035.75,1038,945
07/16/2004,08:57,1035.75,1035.75,1035.50,1035.75,2356,85
07/16/2004,08:58,1035.75,1035.75,1035.25,1035.75,377,1110
07/16/2004,08:59,1035.50,1036.25,1035.50,1036.25,1297,234
07/16/2004,09:00,1036.25,1036.75,1036.00,1036.25,2348,1266
07/16/2004,09:01,1036.25,1036.50,1036.00,1036.50,1691,883
07/16/2004,09:02,1036.50,1037.00,1036.25,1036.50,2783,1380
07/16/2004,09:03,1036.50,1036.75,1036.25,1036.50,1174,1567
07/16/2004,09:04,1036.75,1036.75,1036.00,1036.25,384,778
07/16/2004,09:05,1036.25,1036.25,1035.00,1035.00,1315,2168
07/16/2004,09:06,1035.00,1035.25,1034.25,1034.75,1342,4016
07/16/2004,09:07,1034.75,1035.00,1034.50,1034.75,642,1545
07/16/2004,09:08,1034.75,1035.00,1034.00,1034.75,1186,1343
07/16/2004,09:09,1034.50,1035.00,1034.25,1034.50,1594,631
07/16/2004,09:10,1034.25,1034.50,1033.75,1033.75,252,4613
07/16/2004,09:11,1033.75,1034.25,1033.75,1034.00,670,4265
07/16/2004,09:12,1034.00,1034.00,1032.75,1033.00,3170,4834
07/16/2004,09:13,1033.00,1033.50,1033.00,1033.50,2322,799
07/16/2004,09:14,1033.25,1033.75,1033.00,1033.75,1252,1795
07/16/2004,09:15,1033.50,1033.75,1033.25,1033.50,934,508
07/16/2004,09:16,1033.75,1033.75,1033.25,1033.25,80,443
07/16/2004,09:17,1033.25,1034.00,1033.25,1034.00,1919,1405
07/16/2004,09:18,1034.00,1034.25,1034.00,1034.00,1543,477
07/16/2004,09:19,1034.25,1034.25,1034.00,1034.00,1203,239
07/16/2004,09:20,1034.00,1034.75,1034.00,1034.50,3096,928
07/16/2004,09:21,1034.50,1035.00,1034.50,1034.50,2367,1989
07/16/2004,09:22,1034.50,1034.75,1034.25,1034.50,960,2050
07/16/2004,09:23,1034.50,1035.00,1034.25,1034.50,738,412
07/16/2004,09:24,1034.50,1034.75,1034.00,1034.00,46,1276
07/16/2004,09:25,1034.00,1034.50,1034.00,1034.25,348,170
07/16/2004,09:26,1034.25,1034.50,1034.25,1034.50,754,7
07/16/2004,09:27,1034.50,1034.50,1034.25,1034.25,162,66
07/16/2004,09:28,1034.50,1034.50,1034.25,1034.50,48,96
07/16/2004,09:29,1034.25,1034.75,1034.00,1034.00,327,768
07/16/2004,09:30,1034.00,1034.00,1033.75,1033.75,153,1518
07/16/2004,09:31,1033.75,1034.00,1032.75,1033.50,2172,4475
07/16/2004,09:32,1033.50,1033.50,1033.00,1033.00,151,686
07/16/2004,09:33,1033.00,1033.50,1033.00,1033.50,1076,392
07/16/2004,09:34,1033.50,1033.50,1033.25,1033.25,379,482
07/16/2004,09:35,1033.50,1033.50,1033.25,1033.50,117,810
07/16/2004,09:36,1033.50,1033.50,1032.25,1032.50,1289,2161
07/16/2004,09:37,1032.25,1032.75,1032.00,1032.25,1267,2135
07/16/2004,09:38,1032.00,1032.25,1031.00,1031.50,2361,4480
07/16/2004,09:39,1031.25,1031.75,1031.25,1031.75,2031,1986
07/16/2004,09:40,1031.75,1031.75,1030.75,1031.75,2141,4199
07/16/2004,09:41,1031.75,1032.00,1030.75,1031.00,1369,2358
07/16/2004,09:42,1031.00,1031.25,1030.00,1030.25,1683,4363
07/16/2004,09:43,1030.25,1030.75,1030.00,1030.75,1783,1500
07/16/2004,09:44,1030.50,1031.25,1030.25,1031.25,1684,561
07/16/2004,09:45,1031.25,1031.25,1031.00,1031.25,759,104
07/16/2004,09:46,1031.25,1031.50,1031.00,1031.00,1602,466
07/16/2004,09:47,1031.00,1031.50,1030.75,1031.00,721,1484
07/16/2004,09:48,1031.00,1031.25,1030.75,1031.00,307,772
07/16/2004,09:49,1030.75,1031.00,1030.25,1030.25,324,913
07/16/2004,09:50,1030.50,1031.00,1030.00,1030.75,1502,1333
07/16/2004,09:51,1031.00,1031.50,1030.75,1031.50,2321,195
07/16/2004,09:52,1031.50,1031.50,1031.25,1031.25,425,426
07/16/2004,09:53,1031.25,1031.25,1031.00,1031.00,79,1102
07/16/2004,09:54,1031.00,1031.50,1031.00,1031.50,1260,640
07/16/2004,09:55,1031.50,1032.00,1031.25,1031.25,1183,1050
07/16/2004,09:56,1031.50,1032.00,1031.25,1032.00,871,239
07/16/2004,09:57,1032.00,1032.25,1031.75,1032.00,2219,488
07/16/2004,09:58,1032.25,1032.25,1032.00,1032.00,415,508
07/16/2004,09:59,1032.00,1032.25,1031.00,1031.25,306,2748
07/16/2004,10:00,1031.00,1031.25,1030.50,1030.75,1880,1829
07/16/2004,10:01,1030.75,1031.00,1030.50,1031.00,1301,1278
07/16/2004,10:02,1031.00,1031.50,1030.75,1031.00,756,595
07/16/2004,10:03,1031.00,1031.25,1030.50,1030.75,436,1822
07/16/2004,10:04,1030.75,1031.25,1030.75,1031.25,342,287
07/16/2004,10:05,1031.00,1032.25,1031.00,1032.25,3255,674
07/16/2004,10:06,1032.25,1032.25,1031.50,1032.00,861,1444
07/16/2004,10:07,1032.00,1032.00,1031.75,1031.75,35,195
07/16/2004,10:08,1031.75,1032.25,1031.75,1032.00,323,382
07/16/2004,10:09,1032.00,1032.25,1032.00,1032.00,156,230
07/16/2004,10:10,1032.00,1032.25,1032.00,1032.00,176,73
07/16/2004,10:11,1032.25,1032.50,1032.00,1032.25,797,73
07/16/2004,10:12,1032.50,1032.50,1031.75,1032.00,200,1287
07/16/2004,10:13,1032.00,1032.25,1032.00,1032.25,289,612
07/16/2004,10:14,1032.25,1032.50,1032.00,1032.50,593,501
07/16/2004,10:15,1032.50,1032.75,1032.25,1032.25,1164,753
07/16/2004,10:16,1032.25,1033.00,1032.25,1033.00,1737,447
07/16/2004,10:17,1033.00,1033.50,1032.75,1033.00,1906,498
07/16/2004,10:18,1033.00,1033.25,1032.50,1032.50,457,482
07/16/2004,10:19,1032.50,1033.25,1032.50,1033.25,747,425
07/16/2004,10:20,1033.00,1034.00,1033.00,1033.50,2235,417
07/16/2004,10:21,1033.50,1034.25,1033.50,1033.50,2085,787
07/16/2004,10:22,1033.50,1033.75,1033.50,1033.50,600,1881
07/16/2004,10:23,1033.50,1033.75,1033.00,1033.50,801,1720
07/16/2004,10:24,1033.25,1033.50,1033.00,1033.00,144,555
07/16/2004,10:25,1033.25,1033.25,1032.50,1032.50,199,1668
07/16/2004,10:26,1032.75,1032.75,1032.50,1032.50,212,81
07/16/2004,10:27,1032.50,1033.25,1032.50,1033.00,725,947
07/16/2004,10:28,1032.75,1032.75,1032.00,1032.00,422,2339
07/16/2004,10:29,1032.00,1032.50,1032.00,1032.25,217,409
07/16/2004,10:30,1032.50,1032.50,1032.25,1032.25,40,163
07/16/2004,10:31,1032.50,1032.75,1032.25,1032.25,721,502
07/16/2004,10:32,1032.25,1032.75,1032.00,1032.75,251,323
07/16/2004,10:33,1032.75,1033.00,1032.50,1033.00,372,46
07/16/2004,10:34,1033.00,1033.00,1032.50,1032.75,130,268
07/16/2004,10:35,1033.00,1033.00,1032.75,1033.00,52,184
07/16/2004,10:36,1032.75,1033.25,1032.75,1032.75,321,82
07/16/2004,10:37,1032.75,1033.00,1032.50,1032.75,26,255
07/16/2004,10:38,1032.75,1033.00,1032.50,1032.75,192,135
07/16/2004,10:39,1033.00,1033.00,1032.75,1032.75,14,42
07/16/2004,10:40,1032.75,1033.25,1032.75,1033.00,474,199
07/16/2004,10:41,1033.00,1033.00,1032.75,1032.75,18,181
07/16/2004,10:42,1032.75,1033.00,1032.50,1032.50,108,901
07/16/2004,10:43,1032.50,1032.50,1031.75,1032.25,556,1500
07/16/2004,10:44,1032.00,1032.75,1032.00,1032.50,627,150
07/16/2004,10:45,1032.25,1032.75,1032.25,1032.75,498,13
07/16/2004,10:46,1032.75,1033.00,1032.50,1032.75,433,322
07/16/2004,10:47,1032.50,1032.50,1032.00,1032.00,34,428
07/16/2004,10:48,1032.25,1032.25,1031.75,1031.75,138,275
07/16/2004,10:49,1031.75,1032.75,1031.75,1032.50,470,123
07/16/2004,10:50,1032.25,1032.50,1032.25,1032.50,257,197
07/16/2004,10:51,1032.50,1032.50,1032.25,1032.50,322,20
07/16/2004,10:52,1032.50,1032.50,1031.75,1031.75,543,781
07/16/2004,10:53,1031.75,1032.25,1031.75,1032.00,152,70
07/16/2004,10:54,1032.00,1032.75,1032.00,1032.25,604,267
07/16/2004,10:55,1032.25,1032.50,1032.25,1032.50,111,85
07/16/2004,10:56,1032.25,1032.50,1031.75,1031.75,161,1147
07/16/2004,10:57,1031.75,1032.00,1031.25,1032.00,530,1106
07/16/2004,10:58,1032.00,1032.00,1031.50,1031.75,332,471
07/16/2004,10:59,1032.00,1032.00,1031.75,1032.00,195,70
07/16/2004,11:00,1032.00,1032.75,1032.00,1032.50,522,106
07/16/2004,11:01,1032.75,1033.00,1032.50,1032.75,777,526
07/16/2004,11:02,1033.00,1033.00,1032.25,1032.50,79,419
07/16/2004,11:03,1032.50,1032.75,1032.25,1032.25,25,458
07/16/2004,11:04,1032.25,1033.00,1032.25,1033.00,1956,551
07/16/2004,11:05,1033.00,1033.25,1032.25,1032.50,783,1649
07/16/2004,11:06,1032.50,1032.75,1032.50,1032.50,274,44
07/16/2004,11:07,1032.50,1032.75,1032.25,1032.50,51,72
07/16/2004,11:08,1032.50,1033.25,1032.50,1032.75,651,53
07/16/2004,11:09,1033.00,1033.00,1032.75,1032.75,35,181
07/16/2004,11:10,1032.75,1033.00,1032.50,1032.50,78,160
07/16/2004,11:11,1032.50,1032.75,1032.25,1032.50,37,144
07/16/2004,11:12,1032.50,1032.75,1032.25,1032.25,2,137
07/16/2004,11:13,1032.50,1032.75,1032.50,1032.50,81,89
07/16/2004,11:14,1032.50,1033.00,1032.50,1032.75,60,107
07/16/2004,11:15,1033.00,1033.25,1032.25,1032.75,1121,405
07/16/2004,11:16,1032.75,1033.25,1032.50,1033.25,607,68
07/16/2004,11:17,1033.25,1033.25,1033.00,1033.00,82,95
07/16/2004,11:18,1033.25,1033.25,1033.00,1033.00,24,192
07/16/2004,11:19,1033.00,1033.25,1032.25,1032.25,307,1043
07/16/2004,11:20,1032.25,1032.75,1032.25,1032.50,1220,1346
07/16/2004,11:21,1032.50,1032.75,1032.00,1032.25,126,616
07/16/2004,11:22,1032.25,1032.75,1032.25,1032.75,280,26
07/16/2004,11:23,1032.75,1032.75,1031.25,1031.75,613,2541
07/16/2004,11:24,1031.75,1032.00,1031.50,1031.75,393,752
07/16/2004,11:25,1031.75,1032.25,1031.75,1031.75,378,1271
07/16/2004,11:26,1031.75,1032.25,1031.75,1032.25,760,34
07/16/2004,11:27,1032.25,1032.50,1032.25,1032.25,219,739
07/16/2004,11:28,1032.25,1032.50,1032.25,1032.50,863,55
07/16/2004,11:29,1032.50,1032.50,1032.25,1032.25,223,198
07/16/2004,11:30,1032.25,1032.50,1032.25,1032.50,8,259
07/16/2004,11:31,1032.25,1032.75,1032.25,1032.50,718,63
07/16/2004,11:32,1032.50,1032.75,1032.50,1032.50,9,83
07/16/2004,11:33,1032.50,1032.75,1032.25,1032.50,690,193
07/16/2004,11:34,1032.50,1032.75,1032.25,1032.50,74,26
07/16/2004,11:35,1032.50,1033.25,1032.50,1033.25,1874,194
07/16/2004,11:36,1033.25,1033.25,1033.00,1033.25,541,100
07/16/2004,11:37,1033.25,1033.50,1033.00,1033.25,387,42
07/16/2004,11:38,1033.50,1033.50,1032.75,1033.00,65,360
07/16/2004,11:39,1033.00,1033.00,1032.00,1032.25,35,1158
07/16/2004,11:40,1032.00,1032.50,1031.75,1032.00,391,726
07/16/2004,11:41,1032.25,1032.25,1031.75,1032.00,79,272
07/16/2004,11:42,1032.00,1032.25,1031.75,1032.25,233,33
07/16/2004,11:43,1032.25,1032.25,1031.75,1031.75,51,276
07/16/2004,11:44,1032.00,1032.25,1031.75,1031.75,173,344
07/16/2004,11:45,1032.00,1032.00,1031.75,1031.75,24,450
07/16/2004,11:46,1031.75,1032.00,1031.75,1031.75,14,26
07/16/2004,11:47,1031.75,1032.25,1031.75,1031.75,305,389
07/16/2004,11:48,1031.75,1032.00,1031.75,1032.00,249,27
07/16/2004,11:49,1032.00,1032.25,1031.50,1032.25,118,309
07/16/2004,11:50,1032.00,1032.25,1032.00,1032.25,35,218
07/16/2004,11:51,1032.25,1032.50,1032.00,1032.25,210,37
07/16/2004,11:52,1032.50,1032.50,1032.00,1032.25,30,237
07/16/2004,11:53,1032.00,1032.25,1032.00,1032.25,55,134
07/16/2004,11:54,1032.25,1032.25,1032.25,1032.25,89,0
07/16/2004,11:55,1032.25,1032.75,1032.25,1032.50,786,20
07/16/2004,11:56,1032.75,1032.75,1032.50,1032.75,56,5
07/16/2004,11:57,1032.50,1032.75,1032.50,1032.50,44,14
07/16/2004,11:58,1032.75,1033.50,1032.75,1033.00,2380,535
07/16/2004,11:59,1033.00,1033.25,1032.75,1032.75,17,144
07/16/2004,12:00,1033.00,1033.25,1032.75,1032.75,194,312
07/16/2004,12:01,1032.75,1033.25,1032.50,1033.00,232,143
07/16/2004,12:02,1033.00,1033.25,1032.50,1032.50,16,317
07/16/2004,12:03,1032.50,1033.00,1032.50,1032.75,244,49
07/16/2004,12:04,1033.00,1033.00,1032.75,1032.75,119,153
07/16/2004,12:05,1033.00,1033.00,1032.25,1032.50,16,1056
07/16/2004,12:06,1032.25,1032.75,1032.00,1032.50,497,366
07/16/2004,12:07,1032.25,1032.50,1032.25,1032.50,8,66
07/16/2004,12:08,1032.50,1032.50,1032.25,1032.50,136,10
07/16/2004,12:09,1032.50,1032.50,1032.25,1032.50,21,5
07/16/2004,12:10,1032.25,1032.50,1031.75,1031.75,372,1207
07/16/2004,12:11,1031.75,1032.25,1031.75,1032.00,180,346
07/16/2004,12:12,1032.25,1032.25,1032.00,1032.25,568,7
07/16/2004,12:13,1032.00,1032.25,1031.75,1032.00,65,252
07/16/2004,12:14,1031.75,1032.50,1031.75,1032.50,1188,6
07/16/2004,12:15,1032.50,1033.25,1032.50,1033.00,2100,354
07/16/2004,12:16,1032.75,1033.25,1032.75,1032.75,292,447
07/16/2004,12:17,1032.75,1033.00,1032.75,1032.75,4,108
07/16/2004,12:18,1032.75,1032.75,1032.75,1032.75,0,181
07/16/2004,12:19,1032.75,1033.00,1032.50,1033.00,518,58
07/16/2004,12:20,1032.75,1033.00,1032.75,1033.00,6,13
07/16/2004,12:21,1032.75,1033.50,1032.75,1033.00,937,302
07/16/2004,12:22,1033.00,1033.00,1032.75,1032.75,306,68
07/16/2004,12:23,1032.75,1033.00,1032.75,1033.00,252,6
07/16/2004,12:24,1033.00,1033.00,1032.50,1032.75,167,343
07/16/2004,12:25,1032.75,1033.00,1032.75,1032.75,153,20
07/16/2004,12:26,1032.75,1033.00,1032.75,1032.75,6,130
07/16/2004,12:27,1032.75,1033.25,1032.75,1033.00,311,90
07/16/2004,12:28,1032.75,1033.00,1032.50,1032.50,8,375
07/16/2004,12:29,1032.50,1032.75,1031.75,1032.00,257,1339
07/16/2004,12:30,1032.25,1032.50,1032.00,1032.25,185,104
07/16/2004,12:31,1032.25,1032.50,1032.25,1032.25,14,106
07/16/2004,12:32,1032.50,1032.50,1032.00,1032.50,170,93
07/16/2004,12:33,1032.50,1032.50,1031.75,1032.25,348,632
07/16/2004,12:34,1032.00,1032.50,1032.00,1032.25,84,350
07/16/2004,12:35,1032.25,1032.50,1032.25,1032.25,3,422
07/16/2004,12:36,1032.25,1032.25,1032.00,1032.00,245,374
07/16/2004,12:37,1032.00,1032.25,1032.00,1032.25,37,87
07/16/2004,12:38,1032.25,1032.25,1032.00,1032.25,106,10
07/16/2004,12:39,1032.25,1032.75,1032.25,1032.50,388,9
07/16/2004,12:40,1032.75,1032.75,1032.50,1032.75,34,1
07/16/2004,12:41,1032.75,1032.75,1032.50,1032.50,838,29
07/16/2004,12:42,1032.75,1032.75,1032.50,1032.75,115,5
07/16/2004,12:43,1032.75,1032.75,1032.50,1032.50,226,4
07/16/2004,12:44,1032.75,1033.00,1032.25,1033.00,1235,563
07/16/2004,12:45,1032.75,1033.00,1032.50,1032.50,126,320
07/16/2004,12:46,1032.50,1033.00,1032.50,1032.75,512,126
07/16/2004,12:47,1032.75,1033.00,1032.75,1032.75,25,84
07/16/2004,12:48,1032.75,1033.00,1032.75,1032.75,243,528
07/16/2004,12:49,1032.75,1032.75,1032.25,1032.25,390,382
07/16/2004,12:50,1032.50,1033.25,1032.00,1032.75,1536,1024
07/16/2004,12:51,1032.75,1033.25,1032.75,1032.75,644,522
07/16/2004,12:52,1032.75,1032.75,1032.50,1032.75,341,472
07/16/2004,12:53,1032.75,1032.75,1032.50,1032.50,149,492
07/16/2004,12:54,1032.50,1032.50,1032.00,1032.50,425,755
07/16/2004,12:55,1032.50,1032.75,1032.25,1032.50,446,152
07/16/2004,12:56,1032.50,1032.75,1032.25,1032.25,50,88
07/16/2004,12:57,1032.25,1032.50,1032.25,1032.50,34,26
07/16/2004,12:58,1032.50,1032.50,1032.25,1032.50,161,1
07/16/2004,12:59,1032.75,1032.75,1032.50,1032.75,164,52
07/16/2004,13:00,1032.75,1033.00,1032.75,1033.00,571,12
07/16/2004,13:01,1032.75,1033.00,1032.50,1032.50,99,225
07/16/2004,13:02,1032.75,1032.75,1032.50,1032.75,67,27
07/16/2004,13:03,1032.75,1032.75,1032.25,1032.50,96,485
07/16/2004,13:04,1032.50,1032.50,1032.00,1032.25,89,1425
07/16/2004,13:05,1032.00,1032.25,1031.75,1032.00,343,499
07/16/2004,13:06,1032.00,1032.50,1032.00,1032.50,367,32
07/16/2004,13:07,1032.50,1032.75,1032.50,1032.50,268,216
07/16/2004,13:08,1032.25,1032.75,1032.25,1032.50,185,49
07/16/2004,13:09,1032.50,1032.75,1032.50,1032.75,396,14
07/16/2004,13:10,1032.50,1032.75,1032.50,1032.75,36,7
07/16/2004,13:11,1032.50,1032.75,1031.75,1031.75,160,1812
07/16/2004,13:12,1031.75,1032.50,1031.75,1032.25,457,65
07/16/2004,13:13,1032.25,1032.50,1032.00,1032.00,120,309
07/16/2004,13:14,1032.25,1032.25,1031.25,1031.50,345,1791
07/16/2004,13:15,1031.50,1031.75,1031.25,1031.50,461,845
07/16/2004,13:16,1031.50,1031.75,1031.00,1031.00,45,822
07/16/2004,13:17,1031.00,1031.50,1030.75,1030.75,354,1006
07/16/2004,13:18,1030.75,1031.25,1030.25,1030.25,623,1793
07/16/2004,13:19,1030.25,1031.00,1030.25,1030.25,1282,1748
07/16/2004,13:20,1030.25,1030.75,1030.25,1030.75,656,785
07/16/2004,13:21,1030.50,1030.75,1030.50,1030.50,61,466
07/16/2004,13:22,1030.50,1031.00,1030.25,1030.25,248,772
07/16/2004,13:23,1030.00,1030.25,1029.50,1029.50,1431,1974
07/16/2004,13:24,1029.75,1030.00,1029.25,1029.75,948,1056
07/16/2004,13:25,1029.75,1029.75,1029.00,1029.50,1239,1509
07/16/2004,13:26,1029.25,1030.00,1029.00,1029.50,858,1564
07/16/2004,13:27,1029.75,1030.25,1029.50,1030.00,767,698
07/16/2004,13:28,1030.00,1030.50,1030.00,1030.25,898,664
07/16/2004,13:29,1030.25,1030.50,1029.75,1030.00,562,465
07/16/2004,13:30,1030.00,1030.25,1029.50,1029.75,332,799
07/16/2004,13:31,1029.50,1030.50,1029.50,1029.75,872,802
07/16/2004,13:32,1029.75,1029.75,1028.75,1029.00,394,2497
07/16/2004,13:33,1029.00,1029.25,1028.50,1028.75,490,1826
07/16/2004,13:34,1028.75,1029.00,1028.00,1028.75,2035,2499
07/16/2004,13:35,1029.00,1029.50,1028.50,1028.75,1188,2017
07/16/2004,13:36,1028.75,1029.25,1028.75,1028.75,480,751
07/16/2004,13:37,1028.75,1029.25,1028.00,1029.00,1152,1202
07/16/2004,13:38,1029.25,1029.25,1028.75,1028.75,372,613
07/16/2004,13:39,1028.50,1029.00,1028.50,1029.00,859,50
07/16/2004,13:40,1029.00,1029.50,1029.00,1029.25,456,116
07/16/2004,13:41,1029.25,1029.50,1029.00,1029.00,272,528
07/16/2004,13:42,1029.00,1030.00,1028.75,1030.00,1248,96
07/16/2004,13:43,1029.75,1030.25,1029.75,1029.75,818,390
07/16/2004,13:44,1029.75,1029.75,1029.00,1029.25,187,1122
07/16/2004,13:45,1029.25,1030.25,1029.25,1030.00,1410,283
07/16/2004,13:46,1030.00,1030.25,1029.75,1030.00,360,274
07/16/2004,13:47,1030.25,1030.75,1030.00,1030.00,1114,1232
07/16/2004,13:48,1030.00,1030.50,1030.00,1030.00,377,598
07/16/2004,13:49,1029.75,1030.00,1029.75,1029.75,89,793
07/16/2004,13:50,1029.75,1030.00,1029.50,1030.00,307,260
07/16/2004,13:51,1030.00,1030.00,1028.75,1029.00,622,2011
07/16/2004,13:52,1029.00,1029.25,1028.50,1029.25,1115,1393
07/16/2004,13:53,1029.25,1030.00,1029.00,1029.75,1432,737
07/16/2004,13:54,1030.00,1030.00,1029.00,1029.25,49,859
07/16/2004,13:55,1029.25,1029.25,1028.25,1029.00,299,925
07/16/2004,13:56,1029.00,1029.00,1028.00,1028.25,1106,1942
07/16/2004,13:57,1028.25,1028.25,1027.75,1028.00,671,1124
07/16/2004,13:58,1028.00,1028.25,1027.50,1027.75,899,2071
07/16/2004,13:59,1027.75,1028.00,1027.25,1027.50,2078,1644
07/16/2004,14:00,1027.75,1028.25,1027.50,1027.75,1035,1732
07/16/2004,14:01,1027.75,1028.25,1027.75,1028.25,864,106
07/16/2004,14:02,1028.25,1029.00,1028.00,1029.00,1525,7
07/16/2004,14:03,1028.75,1029.50,1028.75,1029.50,921,141
07/16/2004,14:04,1029.25,1029.50,1029.00,1029.25,282,266
07/16/2004,14:05,1029.25,1029.50,1029.00,1029.25,388,163
07/16/2004,14:06,1029.25,1030.00,1029.25,1029.75,1707,289
07/16/2004,14:07,1029.75,1030.00,1029.50,1029.50,254,197
07/16/2004,14:08,1029.50,1030.25,1029.50,1029.75,690,278
07/16/2004,14:09,1029.75,1030.00,1029.00,1029.50,251,1050
07/16/2004,14:10,1029.50,1029.50,1029.00,1029.25,277,253
07/16/2004,14:11,1029.50,1029.50,1028.75,1028.75,68,751
07/16/2004,14:12,1028.75,1029.00,1028.50,1029.00,873,1309
07/16/2004,14:13,1029.00,1029.50,1029.00,1029.50,687,22
07/16/2004,14:14,1029.50,1029.50,1029.00,1029.00,134,961
07/16/2004,14:15,1029.00,1029.50,1028.75,1029.50,277,20
07/16/2004,14:16,1029.50,1030.00,1029.00,1029.25,1287,602
07/16/2004,14:17,1029.50,1029.75,1028.75,1028.75,560,577
07/16/2004,14:18,1029.00,1029.25,1028.75,1029.00,374,230
07/16/2004,14:19,1029.25,1029.50,1028.75,1029.25,502,637
07/16/2004,14:20,1029.25,1029.50,1029.00,1029.25,204,122
07/16/2004,14:21,1029.25,1029.50,1028.75,1028.75,61,548
07/16/2004,14:22,1028.75,1029.25,1028.50,1029.00,707,359
07/16/2004,14:23,1029.25,1029.50,1028.75,1029.00,688,327
07/16/2004,14:24,1029.00,1029.50,1028.75,1029.25,310,51
07/16/2004,14:25,1029.25,1029.75,1029.00,1029.75,307,173
07/16/2004,14:26,1029.75,1030.00,1029.25,1030.00,1194,327
07/16/2004,14:27,1030.00,1030.25,1029.25,1029.25,677,1340
07/16/2004,14:28,1029.25,1029.75,1029.00,1029.75,701,336
07/16/2004,14:29,1029.75,1029.75,1029.00,1029.50,662,427
07/16/2004,14:30,1029.50,1030.00,1029.25,1029.75,439,464
07/16/2004,14:31,1029.50,1029.75,1028.75,1028.75,482,1092
07/16/2004,14:32,1028.75,1029.00,1028.75,1029.00,601,212
07/16/2004,14:33,1029.00,1029.00,1028.00,1028.50,806,1745
07/16/2004,14:34,1028.25,1028.50,1027.75,1028.25,1229,742
07/16/2004,14:35,1028.25,1028.25,1027.75,1028.00,443,731
07/16/2004,14:36,1028.25,1028.50,1028.00,1028.25,381,390
07/16/2004,14:37,1028.00,1028.50,1028.00,1028.50,392,366
07/16/2004,14:38,1028.50,1028.50,1028.00,1028.50,383,350
07/16/2004,14:39,1028.50,1028.50,1028.00,1028.25,349,288
07/16/2004,14:40,1028.00,1028.50,1028.00,1028.50,657,56
07/16/2004,14:41,1028.50,1028.75,1028.00,1028.25,541,380
07/16/2004,14:42,1028.25,1028.50,1027.75,1028.00,178,439
07/16/2004,14:43,1028.00,1028.50,1027.50,1028.25,520,419
07/16/2004,14:44,1028.50,1028.50,1027.75,1027.75,193,783
07/16/2004,14:45,1027.75,1028.25,1027.50,1028.25,934,248
07/16/2004,14:46,1028.25,1028.25,1027.50,1027.75,615,618
07/16/2004,14:47,1027.75,1028.00,1027.25,1027.50,721,846
07/16/2004,14:48,1027.50,1028.00,1027.00,1027.00,1005,1848
07/16/2004,14:49,1027.00,1027.25,1026.50,1027.25,1039,2252
07/16/2004,14:50,1027.25,1027.25,1026.75,1027.00,1210,1915
07/16/2004,14:51,1026.75,1027.25,1026.50,1027.00,1172,1048
07/16/2004,14:52,1027.25,1027.25,1026.25,1026.50,812,1660
07/16/2004,14:53,1026.25,1026.75,1026.00,1026.25,1298,1929
07/16/2004,14:54,1026.25,1026.50,1026.00,1026.25,812,1914
07/16/2004,14:55,1026.00,1026.50,1025.75,1026.00,1260,3084
07/16/2004,14:56,1026.00,1026.50,1026.00,1026.50,1375,1081
07/16/2004,14:57,1026.50,1026.50,1026.00,1026.50,1683,976
07/16/2004,14:58,1026.25,1026.50,1026.00,1026.25,906,975
07/16/2004,14:59,1026.50,1027.00,1026.25,1026.75,1384,1788
07/16/2004,15:00,1026.75,1027.00,1026.50,1026.75,533,1702
07/16/2004,15:01,1026.75,1027.25,1026.50,1027.00,2839,1623
07/16/2004,15:02,1027.00,1027.25,1026.75,1027.25,1627,1147
07/16/2004,15:03,1027.25,1027.25,1027.00,1027.00,674,1346
07/16/2004,15:04,1027.00,1027.25,1026.75,1027.00,974,600
07/16/2004,15:05,1027.00,1027.25,1027.00,1027.25,37,522
07/16/2004,15:06,1027.00,1027.50,1027.00,1027.50,1015,110
07/16/2004,15:07,1027.25,1027.50,1027.25,1027.25,860,1958
07/16/2004,15:08,1027.25,1027.75,1027.00,1027.25,1241,1026
07/16/2004,15:09,1027.25,1027.75,1027.25,1027.50,849,600
07/16/2004,15:10,1027.50,1027.75,1027.50,1027.75,901,268
07/16/2004,15:11,1027.75,1028.25,1027.50,1028.00,1820,1211
07/16/2004,15:12,1028.00,1028.25,1027.75,1028.25,498,329
07/16/2004,15:13,1028.25,1028.25,1027.75,1028.00,572,1021
07/16/2004,15:14,1028.00,1028.00,1027.75,1027.75,486,705
07/16/2004,15:15,1027.75,1028.75,1027.75,1028.75,3925,1371
07/16/2004,15:16,1028.75,1028.75,1028.50,1028.50,1,20
07/18/2004,17:01,1028.75,1029.00,1028.75,1028.75,63,52
07/18/2004,17:02,1029.00,1029.25,1028.75,1029.25,31,16
07/18/2004,17:03,1029.25,1029.50,1029.00,1029.25,23,5
07/18/2004,17:04,1029.50,1029.50,1029.50,1029.50,27,0
07/18/2004,17:05,1029.50,1029.50,1029.50,1029.50,6,0
07/18/2004,17:06,1029.50,1029.75,1029.50,1029.50,26,8
07/18/2004,17:07,1029.50,1029.75,1029.50,1029.50,1,10
07/18/2004,17:08,1029.50,1029.50,1029.50,1029.50,0,2
07/18/2004,17:09,1029.50,1029.50,1029.50,1029.50,0,6
07/18/2004,17:10,1029.75,1029.75,1029.75,1029.75,14,0
07/18/2004,17:11,1029.75,1030.00,1029.75,1029.75,16,16
07/18/2004,17:12,1029.75,1029.75,1029.75,1029.75,0,11
07/18/2004,17:13,1029.75,1029.75,1029.75,1029.75,0,7
07/18/2004,17:14,1029.75,1029.75,1029.75,1029.75,0,1
07/18/2004,17:16,1029.75,1029.75,1029.75,1029.75,0,2
07/18/2004,17:17,1029.75,1029.75,1029.75,1029.75,0,7
07/18/2004,17:18,1029.75,1029.75,1029.50,1029.50,0,21
07/18/2004,17:19,1029.50,1029.50,1029.25,1029.25,0,8
07/18/2004,17:20,1029.50,1029.50,1029.25,1029.25,4,4
07/18/2004,17:22,1029.50,1029.50,1029.25,1029.25,1,1
07/18/2004,17:23,1029.25,1029.50,1029.25,1029.50,2,1
07/18/2004,17:24,1029.50,1029.50,1029.25,1029.50,5,2
07/18/2004,17:26,1029.50,1029.50,1029.50,1029.50,1,0
07/18/2004,17:27,1029.75,1029.75,1029.75,1029.75,1,0
07/18/2004,17:28,1029.25,1029.75,1029.25,1029.75,1,1
07/18/2004,17:29,1029.75,1030.00,1029.75,1030.00,68,0
07/18/2004,17:30,1030.00,1030.00,1029.75,1029.75,2,3
07/18/2004,17:31,1029.75,1030.00,1029.75,1029.75,1,44
07/18/2004,17:32,1030.00,1030.00,1029.75,1029.75,1,1
07/18/2004,17:34,1030.00,1030.00,1029.75,1029.75,1,2
07/18/2004,17:35,1029.75,1030.00,1029.75,1030.00,1,51
07/18/2004,17:36,1029.75,1029.75,1029.75,1029.75,0,4
07/18/2004,17:39,1029.75,1030.00,1029.75,1030.00,11,1
07/18/2004,17:40,1029.75,1029.75,1029.75,1029.75,0,26
07/18/2004,17:41,1029.75,1029.75,1029.75,1029.75,0,1
07/18/2004,17:42,1029.75,1029.75,1029.75,1029.75,0,36
07/18/2004,17:43,1029.50,1029.50,1029.50,1029.50,0,1
07/18/2004,17:44,1029.50,1029.50,1029.50,1029.50,0,4
07/18/2004,17:47,1029.50,1029.50,1029.50,1029.50,0,2
07/18/2004,17:48,1029.50,1029.50,1029.50,1029.50,0,1
07/18/2004,17:49,1029.50,1029.50,1029.25,1029.25,0,4
07/18/2004,17:51,1029.50,1029.75,1029.50,1029.50,18,4
07/18/2004,17:52,1029.50,1029.50,1029.25,1029.25,0,10
07/18/2004,17:53,1029.50,1029.50,1029.50,1029.50,6,0
07/18/2004,17:54,1029.50,1029.50,1029.00,1029.25,21,60
07/18/2004,17:59,1029.25,1029.25,1029.25,1029.25,13,0
07/18/2004,18:00,1029.25,1029.25,1029.25,1029.25,2,0
07/18/2004,18:01,1029.00,1029.25,1029.00,1029.25,3,1
07/18/2004,18:02,1029.25,1029.25,1029.00,1029.25,3,1
07/18/2004,18:04,1029.25,1029.25,1029.25,1029.25,2,0
07/18/2004,18:06,1029.25,1029.25,1029.25,1029.25,4,0
07/18/2004,18:07,1029.25,1029.25,1029.25,1029.25,6,0
07/18/2004,18:09,1029.25,1029.25,1029.25,1029.25,3,0
07/18/2004,18:10,1029.00,1029.00,1029.00,1029.00,0,5
07/18/2004,18:11,1029.00,1029.00,1029.00,1029.00,0,1
07/18/2004,18:12,1029.25,1029.25,1029.00,1029.00,1,12
07/18/2004,18:14,1029.25,1029.25,1029.00,1029.00,5,1
07/18/2004,18:15,1029.00,1029.25,1029.00,1029.00,1,11
07/18/2004,18:16,1029.00,1029.00,1028.75,1029.00,2,30
07/18/2004,18:17,1029.00,1029.00,1029.00,1029.00,4,0
07/18/2004,18:18,1029.00,1029.00,1029.00,1029.00,1,0
07/18/2004,18:19,1029.00,1029.00,1029.00,1029.00,3,0
07/18/2004,18:20,1029.00,1029.00,1029.00,1029.00,29,0
07/18/2004,18:21,1029.00,1029.00,1029.00,1029.00,5,0
07/18/2004,18:22,1029.25,1029.25,1029.25,1029.25,37,0
07/18/2004,18:27,1029.25,1029.25,1029.00,1029.25,9,10
07/18/2004,18:28,1029.25,1029.25,1029.25,1029.25,2,0
07/18/2004,18:30,1029.25,1029.25,1029.25,1029.25,21,0
07/18/2004,18:31,1029.25,1029.25,1029.25,1029.25,4,0
07/18/2004,18:32,1029.25,1029.25,1029.00,1029.00,1,35
07/18/2004,18:33,1029.00,1029.00,1028.75,1029.00,1,2
07/18/2004,18:34,1029.00,1029.00,1029.00,1029.00,8,0
07/18/2004,18:35,1029.00,1029.00,1029.00,1029.00,2,0
07/18/2004,18:37,1029.00,1029.00,1029.00,1029.00,2,0
07/18/2004,18:38,1029.00,1029.00,1029.00,1029.00,12,0
07/18/2004,18:39,1029.00,1029.00,1029.00,1029.00,7,0
07/18/2004,18:41,1029.25,1029.25,1029.25,1029.25,1,0
07/18/2004,18:42,1029.25,1029.25,1029.25,1029.25,3,0
07/18/2004,18:43,1029.00,1029.00,1029.00,1029.00,0,19
07/18/2004,18:44,1029.00,1029.00,1029.00,1029.00,0,2
07/18/2004,18:46,1029.25,1029.25,1029.25,1029.25,1,0
07/18/2004,18:52,1029.25,1029.25,1029.00,1029.00,10,21
07/18/2004,18:53,1029.25,1029.50,1029.25,1029.50,58,0
07/18/2004,18:54,1029.50,1029.50,1029.50,1029.50,7,0
07/18/2004,18:59,1029.50,1029.50,1029.25,1029.25,1,1
07/18/2004,19:05,1029.25,1029.25,1029.25,1029.25,0,8
07/18/2004,19:07,1029.25,1029.25,1029.25,1029.25,0,1
07/18/2004,19:16,1029.25,1029.25,1029.25,1029.25,0,1
07/18/2004,19:17,1029.25,1029.25,1029.25,1029.25,0,3
07/18/2004,19:19,1029.25,1029.25,1029.25,1029.25,0,8
07/18/2004,19:20,1029.25,1029.25,1029.25,1029.25,0,1
07/18/2004,19:21,1029.00,1029.00,1029.00,1029.00,0,1
07/18/2004,19:25,1029.00,1029.00,1029.00,1029.00,0,10
07/18/2004,19:26,1029.25,1029.25,1029.00,1029.00,33,11
07/18/2004,19:27,1029.00,1029.25,1028.75,1029.25,1,8
07/18/2004,19:28,1029.25,1029.25,1029.25,1029.25,50,0
07/18/2004,19:31,1029.25,1029.25,1029.25,1029.25,16,0
07/18/2004,19:32,1029.25,1029.25,1029.25,1029.25,8,0
07/18/2004,19:33,1029.25,1029.25,1029.25,1029.25,14,0
07/18/2004,19:34,1029.25,1029.25,1029.25,1029.25,8,0
07/18/2004,19:36,1029.25,1029.25,1029.25,1029.25,1,0
07/18/2004,19:39,1029.00,1029.00,1029.00,1029.00,0,25
07/18/2004,19:41,1029.00,1029.00,1029.00,1029.00,0,10
07/18/2004,19:43,1029.00,1029.00,1029.00,1029.00,0,21
07/18/2004,19:44,1029.00,1029.00,1029.00,1029.00,0,1
07/18/2004,19:53,1029.25,1029.25,1029.00,1029.00,1,1
07/18/2004,19:54,1029.25,1029.25,1029.25,1029.25,2,0
07/18/2004,19:55,1029.25,1029.25,1029.25,1029.25,5,0
07/18/2004,20:00,1029.25,1029.25,1029.25,1029.25,1,0
07/18/2004,20:02,1029.25,1029.25,1029.25,1029.25,1,0
07/18/2004,20:03,1029.00,1029.00,1029.00,1029.00,0,1
07/18/2004,20:04,1029.00,1029.00,1029.00,1029.00,0,19
07/18/2004,20:05,1028.75,1028.75,1028.75,1028.75,0,12
07/18/2004,20:06,1028.75,1029.00,1028.75,1028.75,1,5
07/18/2004,20:07,1028.75,1028.75,1028.75,1028.75,0,1
07/18/2004,20:08,1028.75,1029.00,1028.75,1028.75,1,49
07/18/2004,20:10,1028.75,1028.75,1028.75,1028.75,0,2
07/18/2004,20:11,1028.75,1029.00,1028.75,1028.75,1,4
07/18/2004,20:12,1028.75,1028.75,1028.75,1028.75,0,1
07/18/2004,20:15,1029.00,1029.00,1029.00,1029.00,1,0
07/18/2004,20:16,1029.00,1029.00,1029.00,1029.00,2,0
07/18/2004,20:17,1029.00,1029.00,1029.00,1029.00,1,0
07/18/2004,20:18,1029.00,1029.00,1029.00,1029.00,110,0
07/18/2004,20:19,1029.25,1029.25,1029.25,1029.25,74,0
07/18/2004,20:20,1029.25,1029.25,1029.25,1029.25,25,0
07/18/2004,20:21,1029.25,1029.50,1029.00,1029.25,22,5
07/18/2004,20:22,1029.25,1029.25,1029.25,1029.25,5,0
07/18/2004,20:23,1029.25,1029.25,1029.25,1029.25,9,0
07/18/2004,20:24,1029.50,1029.50,1029.50,1029.50,5,0
07/18/2004,20:26,1029.50,1029.50,1029.50,1029.50,1,0
07/18/2004,20:29,1029.50,1029.50,1029.50,1029.50,3,0
07/18/2004,20:30,1029.50,1029.50,1029.50,1029.50,1,0
07/18/2004,20:36,1029.50,1029.50,1029.50,1029.50,54,0
07/18/2004,20:37,1029.75,1029.75,1029.75,1029.75,12,0
07/18/2004,20:38,1029.50,1029.50,1029.50,1029.50,0,1
07/18/2004,20:40,1029.50,1029.50,1029.50,1029.50,0,5
07/18/2004,20:42,1029.50,1029.50,1029.50,1029.50,0,1
07/18/2004,20:44,1029.75,1029.75,1029.50,1029.50,1,1
07/18/2004,20:45,1029.50,1029.50,1029.50,1029.50,0,1
07/18/2004,20:47,1029.75,1029.75,1029.75,1029.75,1,0
07/18/2004,20:48,1029.75,1029.75,1029.75,1029.75,1,0
07/18/2004,20:50,1029.75,1029.75,1029.75,1029.75,1,0
07/18/2004,20:53,1029.75,1029.75,1029.75,1029.75,1,0
07/18/2004,20:54,1029.75,1029.75,1029.75,1029.75,2,0
07/18/2004,20:56,1029.75,1029.75,1029.75,1029.75,2,0
07/18/2004,21:06,1029.75,1029.75,1029.75,1029.75,15,0
07/18/2004,21:08,1029.75,1029.75,1029.75,1029.75,3,0
07/18/2004,21:10,1029.75,1029.75,1029.75,1029.75,1,0
07/18/2004,21:11,1029.75,1029.75,1029.75,1029.75,39,0
07/18/2004,21:13,1029.75,1029.75,1029.75,1029.75,70,0
07/18/2004,21:14,1029.75,1029.75,1029.75,1029.75,5,0
07/18/2004,21:15,1029.75,1029.75,1029.75,1029.75,1,0
07/18/2004,21:17,1029.50,1029.50,1029.50,1029.50,0,5
07/18/2004,21:20,1029.75,1029.75,1029.75,1029.75,2,0
07/18/2004,21:21,1029.75,1029.75,1029.75,1029.75,2,0
07/18/2004,21:24,1029.50,1029.50,1029.50,1029.50,0,10
07/18/2004,21:29,1029.50,1029.50,1029.50,1029.50,0,1
07/18/2004,21:35,1029.50,1029.50,1029.50,1029.50,0,1
07/18/2004,21:36,1029.75,1029.75,1029.75,1029.75,28,0
07/18/2004,21:37,1029.75,1029.75,1029.75,1029.75,4,0
07/18/2004,21:39,1029.75,1029.75,1029.75,1029.75,4,0
07/18/2004,21:40,1029.75,1029.75,1029.75,1029.75,7,0
07/18/2004,21:41,1029.75,1029.75,1029.75,1029.75,1,0
07/18/2004,21:49,1029.75,1030.00,1029.75,1029.75,15,1
07/18/2004,21:50,1030.00,1030.00,1030.00,1030.00,90,0
07/18/2004,21:51,1030.00,1030.00,1030.00,1030.00,1,0
07/18/2004,21:53,1030.00,1030.25,1030.00,1030.00,19,1
07/18/2004,21:54,1030.00,1030.25,1030.00,1030.25,2,2
07/18/2004,21:55,1030.25,1030.25,1030.25,1030.25,1,0
07/18/2004,21:56,1030.25,1030.25,1030.25,1030.25,2,0
07/18/2004,21:58,1030.25,1030.25,1030.25,1030.25,97,0
07/18/2004,22:02,1030.25,1030.25,1030.25,1030.25,10,0
07/18/2004,22:04,1030.25,1030.50,1030.25,1030.50,86,0
07/18/2004,22:05,1030.50,1030.50,1030.50,1030.50,21,0
07/18/2004,22:06,1030.50,1030.50,1030.50,1030.50,1,0
07/18/2004,22:07,1030.50,1030.50,1030.50,1030.50,5,0
07/18/2004,22:09,1030.75,1030.75,1030.75,1030.75,5,0
07/18/2004,22:10,1030.50,1030.50,1030.50,1030.50,0,1
07/18/2004,22:11,1030.75,1030.75,1030.75,1030.75,11,0
07/18/2004,22:12,1030.75,1030.75,1030.75,1030.75,112,0
07/18/2004,22:13,1030.75,1030.75,1030.50,1030.50,4,2
07/18/2004,22:16,1030.50,1030.50,1030.50,1030.50,0,5
07/18/2004,22:18,1030.50,1030.50,1030.50,1030.50,0,1
07/18/2004,22:19,1030.50,1030.50,1030.50,1030.50,0,5
07/18/2004,22:20,1030.50,1030.75,1030.50,1030.75,8,1
07/18/2004,22:22,1030.75,1030.75,1030.75,1030.75,46,0
07/18/2004,22:23,1030.75,1030.75,1030.50,1030.75,20,1
07/18/2004,22:26,1030.75,1031.00,1030.75,1030.75,7,4
07/18/2004,22:28,1030.75,1031.00,1030.75,1030.75,1,20
07/18/2004,22:29,1030.50,1030.75,1030.50,1030.75,20,2
07/18/2004,22:30,1030.75,1030.75,1030.75,1030.75,5,0
07/18/2004,22:31,1030.75,1030.75,1030.75,1030.75,3,0
07/18/2004,22:33,1030.75,1030.75,1030.75,1030.75,3,0
07/18/2004,22:34,1030.75,1030.75,1030.75,1030.75,10,0
07/18/2004,22:35,1030.75,1030.75,1030.75,1030.75,2,0
07/18/2004,22:36,1030.50,1030.50,1030.50,1030.50,0,2
07/18/2004,22:37,1030.75,1030.75,1030.75,1030.75,6,0
07/18/2004,22:38,1030.75,1030.75,1030.50,1030.75,5,1
07/18/2004,22:40,1030.75,1030.75,1030.75,1030.75,2,0
07/18/2004,22:43,1030.75,1030.75,1030.75,1030.75,1,0
07/18/2004,22:44,1030.50,1030.50,1030.50,1030.50,0,20
07/18/2004,22:45,1030.50,1030.50,1030.50,1030.50,0,7
07/18/2004,22:48,1030.50,1030.50,1030.50,1030.50,0,8
07/18/2004,22:53,1030.25,1030.25,1030.25,1030.25,0,5
07/18/2004,22:54,1030.25,1030.25,1030.25,1030.25,0,6
07/18/2004,22:58,1030.25,1030.25,1030.25,1030.25,0,5
07/18/2004,22:59,1030.25,1030.25,1030.25,1030.25,0,2
07/18/2004,23:04,1030.25,1030.25,1030.25,1030.25,0,2
07/18/2004,23:05,1030.25,1030.25,1030.25,1030.25,0,4
07/18/2004,23:08,1030.25,1030.25,1030.25,1030.25,0,1
07/18/2004,23:15,1030.50,1030.50,1030.50,1030.50,2,0
07/18/2004,23:17,1030.25,1030.25,1030.25,1030.25,0,1
07/18/2004,23:19,1030.25,1030.25,1030.25,1030.25,0,1
07/18/2004,23:21,1030.25,1030.25,1030.25,1030.25,0,3
07/18/2004,23:29,1030.25,1030.25,1030.25,1030.25,0,2
07/18/2004,23:33,1030.25,1030.25,1030.25,1030.25,0,3
07/18/2004,23:35,1030.25,1030.25,1030.25,1030.25,0,2
07/18/2004,23:37,1030.25,1030.25,1030.25,1030.25,0,8
07/18/2004,23:38,1030.25,1030.25,1030.25,1030.25,0,3
07/18/2004,23:43,1030.50,1030.50,1030.50,1030.50,3,0
07/18/2004,23:52,1030.25,1030.25,1030.25,1030.25,0,3
07/18/2004,23:53,1030.50,1030.50,1030.50,1030.50,11,0
07/19/2004,00:02,1030.25,1030.25,1030.25,1030.25,0,5
07/19/2004,00:03,1030.25,1030.25,1030.25,1030.25,0,5
07/19/2004,00:04,1030.50,1030.50,1030.50,1030.50,2,0
07/19/2004,00:10,1030.50,1030.50,1030.50,1030.50,1,0
07/19/2004,00:16,1030.50,1030.50,1030.25,1030.25,1,10
07/19/2004,00:20,1030.25,1030.25,1030.25,1030.25,0,1
07/19/2004,00:21,1030.25,1030.25,1030.25,1030.25,0,1
07/19/2004,00:23,1030.50,1030.50,1030.50,1030.50,17,0
07/19/2004,00:24,1030.75,1030.75,1030.75,1030.75,1,0
07/19/2004,00:26,1030.50,1030.50,1030.50,1030.50,0,1
07/19/2004,00:30,1030.50,1030.50,1030.50,1030.50,0,1
07/19/2004,00:31,1030.75,1030.75,1030.75,1030.75,3,0
07/19/2004,00:37,1030.75,1030.75,1030.75,1030.75,1,0
07/19/2004,00:51,1030.50,1030.50,1030.50,1030.50,0,2
07/19/2004,00:53,1030.50,1030.50,1030.50,1030.50,0,3
07/19/2004,00:57,1030.50,1030.50,1030.50,1030.50,0,1
07/19/2004,00:59,1030.50,1030.75,1030.50,1030.75,10,1
07/19/2004,01:00,1030.75,1030.75,1030.75,1030.75,2,0
07/19/2004,01:01,1030.75,1030.75,1030.75,1030.75,4,0
07/19/2004,01:02,1030.75,1030.75,1030.75,1030.75,1,0
07/19/2004,01:03,1030.75,1030.75,1030.75,1030.75,2,0
07/19/2004,01:04,1031.00,1031.00,1031.00,1031.00,37,0
07/19/2004,01:05,1031.00,1031.00,1031.00,1031.00,6,0
07/19/2004,01:06,1030.75,1030.75,1030.75,1030.75,0,13
07/19/2004,01:07,1030.75,1030.75,1030.75,1030.75,0,1
07/19/2004,01:08,1030.75,1030.75,1030.75,1030.75,0,35
07/19/2004,01:09,1030.50,1030.50,1030.50,1030.50,0,2
07/19/2004,01:10,1030.50,1030.50,1030.50,1030.50,0,1
07/19/2004,01:12,1030.75,1030.75,1030.75,1030.75,7,0
07/19/2004,01:13,1030.75,1030.75,1030.75,1030.75,2,0
07/19/2004,01:14,1030.75,1030.75,1030.50,1030.50,2,51
07/19/2004,01:16,1030.50,1030.50,1030.25,1030.25,0,10
07/19/2004,01:17,1030.50,1030.75,1030.50,1030.75,67,0
07/19/2004,01:20,1030.50,1030.50,1030.50,1030.50,0,35
07/19/2004,01:24,1030.50,1030.50,1030.50,1030.50,0,2
07/19/2004,01:25,1030.50,1030.50,1030.50,1030.50,0,18
07/19/2004,01:26,1030.75,1030.75,1030.75,1030.75,9,0
07/19/2004,01:27,1030.50,1030.50,1030.50,1030.50,0,5
07/19/2004,01:28,1030.50,1030.50,1030.50,1030.50,0,14
07/19/2004,01:29,1030.50,1030.50,1030.50,1030.50,0,2
07/19/2004,01:31,1030.50,1030.50,1030.50,1030.50,0,1
07/19/2004,01:35,1030.25,1030.25,1030.25,1030.25,0,5
07/19/2004,01:36,1030.25,1030.50,1030.25,1030.50,5,1
07/19/2004,01:38,1030.50,1030.50,1030.50,1030.50,113,0
07/19/2004,01:42,1030.50,1030.50,1030.50,1030.50,3,0
07/19/2004,01:43,1030.50,1030.50,1030.50,1030.50,1,0
07/19/2004,01:45,1030.50,1030.50,1030.50,1030.50,20,0
07/19/2004,01:46,1030.50,1030.50,1030.50,1030.50,15,0
07/19/2004,01:48,1030.75,1030.75,1030.50,1030.50,9,20
07/19/2004,01:50,1030.75,1030.75,1030.75,1030.75,10,0
07/19/2004,01:52,1030.75,1030.75,1030.50,1030.75,16,2
07/19/2004,01:53,1030.75,1030.75,1030.75,1030.75,2,0
07/19/2004,01:58,1030.75,1030.75,1030.75,1030.75,22,0
07/19/2004,01:59,1030.75,1030.75,1030.75,1030.75,108,0
07/19/2004,02:00,1031.00,1031.00,1031.00,1031.00,7,0
07/19/2004,02:01,1031.00,1031.25,1030.75,1031.25,87,1
07/19/2004,02:02,1031.25,1031.25,1031.00,1031.00,2,39
07/19/2004,02:03,1031.00,1031.25,1031.00,1031.00,6,96
07/19/2004,02:04,1031.00,1031.00,1030.75,1030.75,18,28
07/19/2004,02:05,1031.00,1031.00,1030.75,1030.75,18,5
07/19/2004,02:06,1030.75,1031.00,1030.50,1030.50,1,130
07/19/2004,02:07,1030.50,1030.75,1030.50,1030.75,36,2
07/19/2004,02:08,1030.75,1030.75,1030.50,1030.75,25,8
07/19/2004,02:09,1030.75,1030.75,1030.75,1030.75,15,0
07/19/2004,02:10,1031.00,1031.00,1030.75,1030.75,20,13
07/19/2004,02:11,1030.50,1030.75,1030.50,1030.75,27,32
07/19/2004,02:12,1031.00,1031.00,1031.00,1031.00,32,0
07/19/2004,02:13,1031.00,1031.00,1031.00,1031.00,17,0
07/19/2004,02:14,1031.25,1031.50,1031.25,1031.50,94,14
07/19/2004,02:15,1031.25,1031.75,1031.25,1031.50,204,18
07/19/2004,02:16,1031.25,1031.25,1031.25,1031.25,0,91
07/19/2004,02:17,1031.25,1031.25,1031.00,1031.00,0,71
07/19/2004,02:18,1031.00,1031.00,1031.00,1031.00,0,4
07/19/2004,02:19,1030.75,1030.75,1030.75,1030.75,0,100
07/19/2004,02:20,1031.00,1031.00,1030.75,1030.75,6,1
07/19/2004,02:21,1031.00,1031.00,1031.00,1031.00,32,0
07/19/2004,02:22,1031.00,1031.00,1031.00,1031.00,38,0
07/19/2004,02:23,1031.00,1031.00,1031.00,1031.00,82,0
07/19/2004,02:24,1031.00,1031.00,1031.00,1031.00,7,0
07/19/2004,02:25,1031.25,1031.25,1031.00,1031.00,5,10
07/19/2004,02:26,1031.00,1031.00,1030.75,1030.75,0,50
07/19/2004,02:27,1030.75,1031.00,1030.75,1030.75,2,138
07/19/2004,02:28,1030.75,1030.75,1030.75,1030.75,0,176
07/19/2004,02:29,1030.75,1030.75,1030.50,1030.75,33,130
07/19/2004,02:30,1030.75,1030.75,1030.50,1030.75,33,21
07/19/2004,02:31,1030.75,1030.75,1030.50,1030.50,82,75
07/19/2004,02:32,1030.50,1030.50,1030.50,1030.50,0,62
07/19/2004,02:33,1030.25,1030.25,1030.25,1030.25,0,242
07/19/2004,02:34,1030.25,1030.25,1030.25,1030.25,0,52
07/19/2004,02:35,1030.25,1030.25,1030.25,1030.25,0,7
07/19/2004,02:36,1030.25,1030.25,1030.25,1030.25,0,25
07/19/2004,02:37,1030.25,1030.50,1030.25,1030.50,5,3
07/19/2004,02:38,1030.50,1030.50,1030.50,1030.50,3,0
07/19/2004,02:39,1030.50,1030.50,1030.50,1030.50,1,0
07/19/2004,02:40,1030.50,1030.50,1030.50,1030.50,5,0
07/19/2004,02:41,1030.50,1030.50,1030.50,1030.50,12,0
07/19/2004,02:42,1030.50,1030.75,1030.50,1030.75,41,0
07/19/2004,02:43,1030.75,1031.00,1030.75,1031.00,93,0
07/19/2004,02:44,1031.00,1031.00,1031.00,1031.00,1,0
07/19/2004,02:45,1031.00,1031.00,1031.00,1031.00,60,0
07/19/2004,02:46,1030.75,1030.75,1030.75,1030.75,0,5
07/19/2004,02:48,1030.75,1031.00,1030.75,1031.00,5,85
07/19/2004,02:49,1030.75,1031.00,1030.75,1031.00,8,12
07/19/2004,02:50,1031.00,1031.00,1031.00,1031.00,96,0
07/19/2004,02:51,1031.00,1031.00,1031.00,1031.00,5,0
07/19/2004,02:52,1031.00,1031.00,1031.00,1031.00,9,0
07/19/2004,02:53,1031.00,1031.00,1031.00,1031.00,5,0
07/19/2004,02:54,1031.00,1031.00,1031.00,1031.00,17,0
07/19/2004,02:55,1031.00,1031.00,1031.00,1031.00,7,0
07/19/2004,02:58,1031.00,1031.00,1031.00,1031.00,6,0
07/19/2004,02:59,1031.00,1031.00,1031.00,1031.00,4,0
07/19/2004,03:00,1031.00,1031.00,1031.00,1031.00,9,0
07/19/2004,03:02,1031.00,1031.25,1031.00,1031.25,25,0
07/19/2004,03:03,1031.25,1031.25,1031.25,1031.25,6,0
07/19/2004,03:05,1031.25,1031.25,1031.25,1031.25,71,0
07/19/2004,03:06,1031.25,1031.50,1031.25,1031.50,16,0
07/19/2004,03:07,1031.25,1031.25,1031.25,1031.25,0,20
07/19/2004,03:08,1031.25,1031.25,1031.25,1031.25,0,119
07/19/2004,03:09,1031.25,1031.25,1031.25,1031.25,0,40
07/19/2004,03:10,1031.25,1031.25,1031.25,1031.25,0,12
07/19/2004,03:11,1031.25,1031.25,1031.25,1031.25,0,18
07/19/2004,03:12,1031.50,1031.50,1031.25,1031.25,37,4
07/19/2004,03:13,1031.25,1031.25,1031.25,1031.25,0,2
07/19/2004,03:15,1031.25,1031.25,1031.25,1031.25,0,1
07/19/2004,03:16,1031.25,1031.25,1031.25,1031.25,0,8
07/19/2004,03:17,1031.00,1031.00,1031.00,1031.00,0,1
07/19/2004,03:18,1031.00,1031.00,1031.00,1031.00,0,69
07/19/2004,03:22,1031.00,1031.25,1031.00,1031.25,24,5
07/19/2004,03:23,1031.25,1031.50,1031.25,1031.50,3,0
07/19/2004,03:24,1031.25,1031.25,1031.25,1031.25,0,4
07/19/2004,03:27,1031.25,1031.25,1031.25,1031.25,0,4
07/19/2004,03:30,1031.50,1031.75,1031.50,1031.50,129,86
07/19/2004,03:31,1031.50,1031.50,1031.50,1031.50,0,1
07/19/2004,03:32,1031.50,1031.50,1031.50,1031.50,0,18
07/19/2004,03:33,1031.50,1031.50,1031.50,1031.50,0,1
07/19/2004,03:35,1031.50,1031.50,1031.25,1031.25,0,24
07/19/2004,03:37,1031.25,1031.25,1031.25,1031.25,0,8
07/19/2004,03:39,1031.50,1031.50,1031.50,1031.50,29,0
07/19/2004,03:40,1031.50,1031.50,1031.25,1031.25,48,1
07/19/2004,03:41,1031.50,1031.50,1031.50,1031.50,2,0
07/19/2004,03:42,1031.50,1031.50,1031.50,1031.50,2,0
07/19/2004,03:43,1031.50,1031.50,1031.50,1031.50,1,0
07/19/2004,03:44,1031.50,1031.50,1031.50,1031.50,1,0
07/19/2004,03:47,1031.50,1031.50,1031.50,1031.50,1,0
07/19/2004,03:48,1031.50,1031.50,1031.50,1031.50,1,0
07/19/2004,03:49,1031.50,1031.50,1031.50,1031.50,5,0
07/19/2004,03:50,1031.50,1031.50,1031.50,1031.50,189,0
07/19/2004,03:51,1031.50,1031.50,1031.50,1031.50,16,0
07/19/2004,03:53,1031.25,1031.25,1031.25,1031.25,0,130
07/19/2004,03:54,1031.50,1031.50,1031.50,1031.50,10,0
07/19/2004,03:55,1031.50,1031.50,1031.50,1031.50,1,0
07/19/2004,03:56,1031.25,1031.50,1031.25,1031.50,1,10
07/19/2004,03:57,1031.25,1031.25,1031.00,1031.00,10,95
07/19/2004,03:58,1030.75,1031.00,1030.75,1030.75,1,7
07/19/2004,03:59,1030.75,1030.75,1030.75,1030.75,0,58
07/19/2004,04:00,1030.75,1030.75,1030.75,1030.75,0,10
07/19/2004,04:01,1030.75,1031.00,1030.75,1031.00,2,18
07/19/2004,04:02,1031.00,1031.00,1030.75,1030.75,1,6
07/19/2004,04:04,1030.75,1030.75,1030.75,1030.75,0,21
07/19/2004,04:05,1030.75,1030.75,1030.75,1030.75,0,7
07/19/2004,04:06,1031.00,1031.00,1030.75,1031.00,4,5
07/19/2004,04:07,1031.00,1031.00,1030.75,1030.75,1,1
07/19/2004,04:08,1031.00,1031.25,1031.00,1031.25,113,0
07/19/2004,04:09,1031.25,1031.25,1031.25,1031.25,1,0
07/19/2004,04:10,1031.00,1031.00,1031.00,1031.00,0,1
07/19/2004,04:11,1031.00,1031.00,1030.75,1030.75,0,16
07/19/2004,04:12,1030.75,1030.75,1030.75,1030.75,0,5
07/19/2004,04:13,1031.00,1031.00,1031.00,1031.00,5,0
07/19/2004,04:14,1031.00,1031.00,1031.00,1031.00,7,0
07/19/2004,04:15,1031.00,1031.00,1031.00,1031.00,14,0
07/19/2004,04:16,1031.00,1031.00,1031.00,1031.00,1,0
07/19/2004,04:17,1031.00,1031.00,1031.00,1031.00,2,0
07/19/2004,04:19,1031.25,1031.25,1031.25,1031.25,32,0
07/19/2004,04:20,1031.25,1031.50,1031.25,1031.50,101,1
07/19/2004,04:21,1031.50,1031.50,1031.50,1031.50,109,0
07/19/2004,04:22,1031.50,1031.50,1031.50,1031.50,25,0
07/19/2004,04:26,1031.25,1031.50,1031.25,1031.50,35,1
07/19/2004,04:27,1031.50,1031.50,1031.50,1031.50,1,0
07/19/2004,04:30,1031.50,1031.50,1031.50,1031.50,25,0
07/19/2004,04:31,1031.50,1031.50,1031.50,1031.50,1,0
07/19/2004,04:33,1031.75,1031.75,1031.75,1031.75,2,0
07/19/2004,04:34,1031.50,1031.50,1031.50,1031.50,0,15
07/19/2004,04:35,1031.50,1031.50,1031.50,1031.50,0,3
07/19/2004,04:37,1031.50,1031.50,1031.50,1031.50,0,179
07/19/2004,04:38,1031.25,1031.25,1031.25,1031.25,0,1
07/19/2004,04:39,1031.25,1031.25,1031.25,1031.25,0,13
07/19/2004,04:40,1031.25,1031.25,1031.25,1031.25,0,9
07/19/2004,04:42,1031.00,1031.00,1031.00,1031.00,0,46
07/19/2004,04:43,1031.00,1031.00,1031.00,1031.00,0,2
07/19/2004,04:44,1031.00,1031.00,1031.00,1031.00,0,8
07/19/2004,04:45,1031.00,1031.00,1030.75,1030.75,0,91
07/19/2004,04:46,1030.75,1030.75,1030.75,1030.75,0,2
07/19/2004,04:47,1030.75,1030.75,1030.75,1030.75,0,10
07/19/2004,04:48,1030.75,1030.75,1030.75,1030.75,0,4
07/19/2004,04:49,1030.75,1030.75,1030.75,1030.75,0,35
07/19/2004,04:50,1030.75,1030.75,1030.75,1030.75,0,8
07/19/2004,04:51,1030.75,1030.75,1030.75,1030.75,0,4
07/19/2004,04:53,1030.75,1030.75,1030.75,1030.75,0,53
07/19/2004,04:54,1030.75,1030.75,1030.75,1030.75,0,6
07/19/2004,04:55,1030.75,1030.75,1030.75,1030.75,0,1
07/19/2004,04:59,1030.50,1030.50,1030.25,1030.25,0,81
07/19/2004,05:00,1030.50,1030.50,1030.50,1030.50,25,0
07/19/2004,05:01,1030.25,1030.25,1030.25,1030.25,0,4
07/19/2004,05:05,1030.25,1030.50,1030.25,1030.50,1,1
07/19/2004,05:06,1030.50,1030.50,1030.50,1030.50,5,0
07/19/2004,05:08,1030.25,1030.50,1030.25,1030.50,1,5
07/19/2004,05:09,1030.25,1030.25,1030.25,1030.25,0,102
07/19/2004,05:10,1030.25,1030.25,1030.25,1030.25,0,4
07/19/2004,05:11,1030.50,1030.50,1030.50,1030.50,22,0
07/19/2004,05:12,1030.25,1030.25,1030.25,1030.25,0,57
07/19/2004,05:13,1030.25,1030.25,1030.00,1030.25,4,58
07/19/2004,05:14,1030.25,1030.25,1030.00,1030.25,125,2
07/19/2004,05:15,1030.25,1030.25,1030.25,1030.25,7,0
07/19/2004,05:16,1030.50,1030.50,1030.50,1030.50,1,0
07/19/2004,05:17,1030.25,1030.25,1030.25,1030.25,0,1
07/19/2004,05:22,1030.50,1030.50,1030.50,1030.50,2,0
07/19/2004,05:24,1030.50,1030.50,1030.50,1030.50,3,0
07/19/2004,05:27,1030.50,1030.50,1030.50,1030.50,1,0
07/19/2004,05:28,1030.50,1030.50,1030.50,1030.50,2,0
07/19/2004,05:31,1030.50,1030.50,1030.50,1030.50,2,0
07/19/2004,05:33,1030.25,1030.25,1030.00,1030.00,0,75
07/19/2004,05:34,1030.00,1030.00,1029.75,1030.00,10,137
07/19/2004,05:35,1029.75,1030.00,1029.75,1030.00,38,2
07/19/2004,05:36,1029.75,1029.75,1029.75,1029.75,0,138
07/19/2004,05:37,1029.75,1029.75,1029.75,1029.75,0,41
07/19/2004,05:38,1029.50,1029.50,1029.25,1029.25,0,77
07/19/2004,05:39,1029.50,1029.50,1029.25,1029.50,61,22
07/19/2004,05:40,1029.50,1029.50,1029.25,1029.50,28,1
07/19/2004,05:41,1029.25,1029.50,1029.25,1029.25,1,5
07/19/2004,05:42,1029.25,1029.25,1029.25,1029.25,0,22
07/19/2004,05:43,1029.25,1029.25,1029.00,1029.00,0,33
07/19/2004,05:45,1029.25,1029.25,1029.25,1029.25,22,0
07/19/2004,05:46,1029.25,1029.25,1029.25,1029.25,28,0
07/19/2004,05:47,1029.00,1029.00,1029.00,1029.00,0,44
07/19/2004,05:48,1028.75,1029.00,1028.75,1029.00,27,5
07/19/2004,05:49,1028.75,1029.00,1028.75,1029.00,1,1
07/19/2004,05:50,1028.75,1028.75,1028.50,1028.75,15,165
07/19/2004,05:51,1029.00,1029.00,1029.00,1029.00,30,0
07/19/2004,05:52,1028.75,1029.00,1028.75,1029.00,8,1
07/19/2004,05:53,1029.00,1029.00,1029.00,1029.00,1,0
07/19/2004,05:54,1028.75,1029.00,1028.75,1028.75,6,40
07/19/2004,05:55,1028.75,1028.75,1028.75,1028.75,0,104
07/19/2004,05:56,1028.75,1028.75,1028.75,1028.75,0,2
07/19/2004,05:57,1029.00,1029.00,1028.75,1029.00,5,5
07/19/2004,05:58,1029.00,1029.00,1028.75,1029.00,58,16
07/19/2004,05:59,1029.00,1029.00,1029.00,1029.00,43,0
07/19/2004,06:00,1029.25,1029.25,1029.00,1029.25,5,12
07/19/2004,06:01,1029.25,1029.25,1029.00,1029.00,37,1
07/19/2004,06:03,1029.25,1029.25,1029.25,1029.25,2,0
07/19/2004,06:05,1029.25,1029.50,1029.25,1029.25,59,2
07/19/2004,06:06,1029.25,1029.25,1029.25,1029.25,0,81
07/19/2004,06:07,1029.25,1029.25,1029.25,1029.25,0,73
07/19/2004,06:08,1029.25,1029.50,1029.25,1029.50,50,8
07/19/2004,06:09,1029.50,1029.50,1029.25,1029.25,2,5
07/19/2004,06:10,1029.50,1029.75,1029.50,1029.75,142,1
07/19/2004,06:11,1029.50,1029.50,1029.50,1029.50,0,38
07/19/2004,06:12,1029.50,1029.50,1029.50,1029.50,0,13
07/19/2004,06:13,1029.75,1029.75,1029.50,1029.75,203,24
07/19/2004,06:14,1029.75,1029.75,1029.50,1029.75,86,1
07/19/2004,06:16,1029.75,1029.75,1029.75,1029.75,1,0
07/19/2004,06:17,1029.75,1029.75,1029.50,1029.50,24,10
07/19/2004,06:20,1029.50,1029.75,1029.50,1029.75,1,1
07/19/2004,06:21,1029.75,1029.75,1029.50,1029.50,1,95
07/19/2004,06:22,1029.50,1029.50,1029.00,1029.00,15,103
07/19/2004,06:23,1029.25,1029.50,1029.25,1029.50,28,0
07/19/2004,06:24,1029.25,1029.25,1029.25,1029.25,0,97
07/19/2004,06:25,1029.25,1029.25,1029.25,1029.25,0,8
07/19/2004,06:26,1029.25,1029.25,1029.00,1029.25,8,12
07/19/2004,06:27,1029.25,1029.25,1029.25,1029.25,7,0
07/19/2004,06:28,1029.25,1029.75,1029.25,1029.75,212,0
07/19/2004,06:29,1029.50,1029.75,1029.50,1029.75,80,1
07/19/2004,06:30,1030.00,1030.00,1029.75,1029.75,1,10
07/19/2004,06:31,1029.75,1030.25,1029.75,1030.00,69,105
07/19/2004,06:32,1030.00,1030.25,1030.00,1030.00,75,215
07/19/2004,06:33,1030.00,1030.25,1030.00,1030.25,64,12
07/19/2004,06:34,1030.25,1030.25,1030.25,1030.25,70,0
07/19/2004,06:35,1030.25,1030.50,1030.25,1030.50,30,0
07/19/2004,06:36,1030.00,1030.25,1030.00,1030.25,25,100
07/19/2004,06:37,1030.00,1030.00,1030.00,1030.00,0,5
07/19/2004,06:39,1030.25,1030.25,1030.00,1030.00,101,83
07/19/2004,06:40,1030.00,1030.00,1030.00,1030.00,0,5
07/19/2004,06:41,1030.00,1030.00,1030.00,1030.00,0,3
07/19/2004,06:42,1030.00,1030.00,1030.00,1030.00,0,2
07/19/2004,06:43,1030.00,1030.25,1030.00,1030.25,44,3
07/19/2004,06:45,1030.25,1030.25,1030.25,1030.25,2,0
07/19/2004,06:46,1030.00,1030.25,1030.00,1030.00,2,62
07/19/2004,06:47,1030.00,1030.00,1030.00,1030.00,0,6
07/19/2004,06:48,1030.00,1030.00,1030.00,1030.00,0,3
07/19/2004,06:49,1029.75,1029.75,1029.75,1029.75,0,21
07/19/2004,06:51,1030.00,1030.00,1030.00,1030.00,5,0
07/19/2004,06:53,1030.00,1030.00,1030.00,1030.00,1,0
07/19/2004,06:54,1030.00,1030.00,1029.75,1029.75,40,25
07/19/2004,06:55,1029.75,1029.75,1029.50,1029.75,25,30
07/19/2004,06:56,1029.75,1029.75,1029.50,1029.75,61,7
07/19/2004,06:58,1029.75,1030.00,1029.75,1030.00,48,0
07/19/2004,06:59,1029.75,1029.75,1029.75,1029.75,0,3
07/19/2004,07:00,1030.00,1030.00,1030.00,1030.00,11,0
07/19/2004,07:01,1029.75,1029.75,1029.75,1029.75,0,12
07/19/2004,07:02,1030.00,1030.00,1030.00,1030.00,8,0
07/19/2004,07:03,1029.75,1030.25,1029.75,1030.25,119,1
07/19/2004,07:04,1030.25,1030.25,1030.00,1030.25,136,4
07/19/2004,07:05,1030.50,1031.00,1030.50,1030.75,321,29
07/19/2004,07:06,1030.75,1031.00,1030.50,1030.75,45,25
07/19/2004,07:07,1030.75,1030.75,1030.75,1030.75,0,12
07/19/2004,07:08,1030.75,1030.75,1030.75,1030.75,0,23
07/19/2004,07:09,1030.50,1030.75,1030.50,1030.50,151,15
07/19/2004,07:10,1030.75,1030.75,1030.50,1030.50,3,2
07/19/2004,07:11,1030.50,1030.50,1030.25,1030.50,50,169
07/19/2004,07:12,1030.25,1030.25,1030.00,1030.00,0,23
07/19/2004,07:13,1030.00,1030.00,1030.00,1030.00,0,8
07/19/2004,07:15,1030.00,1030.25,1030.00,1030.25,3,1
07/19/2004,07:16,1030.25,1030.25,1030.00,1030.00,3,1
07/19/2004,07:17,1030.00,1030.25,1030.00,1030.00,1,4
07/19/2004,07:18,1030.00,1030.00,1030.00,1030.00,0,2
07/19/2004,07:19,1030.25,1030.25,1030.00,1030.25,7,80
07/19/2004,07:20,1030.25,1030.25,1030.25,1030.25,224,0
07/19/2004,07:21,1030.25,1030.50,1030.00,1030.00,54,83
07/19/2004,07:22,1030.00,1030.25,1030.00,1030.25,2,97
07/19/2004,07:23,1030.00,1030.00,1030.00,1030.00,0,5
07/19/2004,07:24,1030.00,1030.00,1030.00,1030.00,0,18
07/19/2004,07:25,1030.00,1030.00,1030.00,1030.00,0,2
07/19/2004,07:26,1030.00,1030.50,1030.00,1030.50,449,4
07/19/2004,07:27,1030.50,1030.50,1030.50,1030.50,3,0
07/19/2004,07:28,1030.50,1030.50,1030.50,1030.50,3,0
07/19/2004,07:29,1030.25,1030.50,1030.25,1030.50,51,6
07/19/2004,07:30,1030.50,1030.75,1030.50,1030.50,241,39
07/19/2004,07:31,1030.50,1030.50,1030.25,1030.25,0,233
07/19/2004,07:32,1030.25,1030.50,1030.25,1030.50,1,25
07/19/2004,07:34,1030.50,1030.50,1030.25,1030.50,3,15
07/19/2004,07:35,1030.25,1030.25,1030.25,1030.25,0,31
07/19/2004,07:36,1030.25,1030.50,1030.25,1030.50,1,5
07/19/2004,07:37,1030.50,1030.50,1030.50,1030.50,5,0
07/19/2004,07:38,1030.25,1030.50,1030.25,1030.50,1,10
07/19/2004,07:39,1030.25,1030.25,1030.25,1030.25,0,66
07/19/2004,07:40,1030.25,1030.25,1030.25,1030.25,0,20
07/19/2004,07:42,1030.25,1030.25,1030.00,1030.00,0,20
07/19/2004,07:43,1030.25,1030.25,1030.00,1030.00,15,27
07/19/2004,07:44,1030.25,1030.25,1030.25,1030.25,102,0
07/19/2004,07:45,1030.25,1030.25,1030.25,1030.25,50,0
07/19/2004,07:46,1030.25,1030.25,1030.00,1030.00,8,103
07/19/2004,07:47,1030.25,1030.50,1030.00,1030.00,126,31
07/19/2004,07:48,1030.25,1030.25,1030.25,1030.25,10,0
07/19/2004,07:49,1030.00,1030.00,1030.00,1030.00,0,13
07/19/2004,07:50,1030.00,1030.00,1029.75,1029.75,0,219
07/19/2004,07:51,1030.00,1030.00,1029.50,1029.75,8,154
07/19/2004,07:52,1029.75,1029.75,1029.50,1029.75,14,68
07/19/2004,07:53,1029.50,1029.75,1029.50,1029.75,1,4
07/19/2004,07:54,1029.75,1029.75,1029.50,1029.75,113,1
07/19/2004,07:55,1029.75,1029.75,1029.50,1029.50,3,2
07/19/2004,07:56,1029.50,1029.50,1029.50,1029.50,0,18
07/19/2004,07:57,1029.75,1029.75,1029.50,1029.50,101,52
07/19/2004,07:58,1029.50,1029.50,1029.50,1029.50,0,1
07/19/2004,07:59,1029.50,1029.50,1029.50,1029.50,0,10
07/19/2004,08:00,1029.50,1029.50,1029.25,1029.25,1,383
07/19/2004,08:01,1029.25,1029.50,1029.25,1029.25,4,246
07/19/2004,08:02,1029.25,1029.50,1029.00,1029.00,15,352
07/19/2004,08:03,1029.00,1029.00,1029.00,1029.00,0,14
07/19/2004,08:04,1029.25,1029.25,1029.00,1029.25,150,1
07/19/2004,08:05,1029.25,1029.50,1029.00,1029.00,66,130
07/19/2004,08:06,1029.25,1029.50,1029.00,1029.25,69,48
07/19/2004,08:07,1029.25,1029.50,1029.25,1029.25,2,35
07/19/2004,08:08,1029.25,1029.25,1029.00,1029.00,63,169
07/19/2004,08:09,1029.00,1029.00,1028.75,1029.00,111,80
07/19/2004,08:10,1029.00,1029.25,1028.75,1029.00,97,181
07/19/2004,08:11,1028.75,1029.00,1028.75,1029.00,26,169
07/19/2004,08:12,1029.00,1029.25,1028.75,1029.00,117,46
07/19/2004,08:13,1029.00,1029.25,1029.00,1029.25,16,19
07/19/2004,08:14,1029.25,1029.25,1029.00,1029.00,45,4
07/19/2004,08:15,1029.25,1029.50,1029.25,1029.50,78,0
07/19/2004,08:16,1029.50,1029.50,1029.25,1029.25,10,10
07/19/2004,08:17,1029.25,1029.25,1029.25,1029.25,0,3
07/19/2004,08:18,1029.25,1029.25,1029.00,1029.25,3,131
07/19/2004,08:19,1029.25,1029.25,1029.00,1029.25,29,1
07/19/2004,08:20,1029.25,1029.25,1029.00,1029.25,68,11
07/19/2004,08:21,1029.25,1029.50,1029.00,1029.25,101,101
07/19/2004,08:22,1029.25,1029.25,1029.00,1029.25,12,3
07/19/2004,08:23,1029.00,1029.25,1029.00,1029.25,13,27
07/19/2004,08:24,1029.25,1029.25,1029.00,1029.25,3,25
07/19/2004,08:25,1029.00,1029.25,1029.00,1029.25,2,2
07/19/2004,08:26,1029.00,1029.25,1029.00,1029.25,16,106
07/19/2004,08:27,1029.25,1029.25,1029.25,1029.25,3,0
07/19/2004,08:28,1029.25,1029.25,1029.00,1029.00,4,4
07/19/2004,08:29,1029.00,1029.25,1028.75,1029.00,137,145
07/19/2004,08:30,1029.00,1029.25,1028.75,1029.00,618,866
07/19/2004,08:31,1028.75,1029.25,1028.50,1028.50,1227,2263
07/19/2004,08:32,1028.75,1028.75,1028.25,1028.50,1216,632
07/19/2004,08:33,1028.50,1029.00,1028.25,1029.00,1043,999
07/19/2004,08:34,1029.00,1029.25,1028.75,1029.25,1249,951
07/19/2004,08:35,1029.25,1029.50,1029.00,1029.50,842,842
07/19/2004,08:36,1029.25,1029.50,1028.75,1028.75,731,1925
07/19/2004,08:37,1028.75,1029.00,1028.00,1028.00,183,2135
07/19/2004,08:38,1028.00,1028.25,1027.50,1027.75,819,3953
07/19/2004,08:39,1027.50,1027.75,1027.00,1027.00,1115,3466
07/19/2004,08:40,1027.00,1027.25,1026.75,1027.25,1493,1594
07/19/2004,08:41,1027.25,1027.50,1027.00,1027.25,1735,1997
07/19/2004,08:42,1027.25,1027.50,1026.75,1026.75,642,2137
07/19/2004,08:43,1027.00,1027.75,1026.75,1027.75,1751,1204
07/19/2004,08:44,1027.75,1027.75,1027.25,1027.50,1201,1833
07/19/2004,08:45,1027.75,1028.00,1027.50,1027.75,1081,59
07/19/2004,08:46,1027.75,1028.50,1027.75,1028.25,3310,1823
07/19/2004,08:47,1028.25,1028.50,1028.00,1028.25,652,1205
07/19/2004,08:48,1028.25,1029.00,1028.00,1028.75,4671,1352
07/19/2004,08:49,1029.00,1029.50,1028.50,1029.50,1743,1047
07/19/2004,08:50,1029.50,1029.75,1029.25,1029.75,1733,1095
07/19/2004,08:51,1029.75,1029.75,1029.00,1029.00,881,958
07/19/2004,08:52,1029.25,1029.25,1029.00,1029.00,346,1456
07/19/2004,08:53,1029.00,1029.25,1028.75,1028.75,218,621
07/19/2004,08:54,1028.75,1029.00,1028.25,1028.25,1173,2490
07/19/2004,08:55,1028.50,1028.75,1028.25,1028.75,1108,620
07/19/2004,08:56,1028.75,1029.00,1028.50,1028.75,688,456
07/19/2004,08:57,1028.75,1029.00,1028.50,1028.75,861,218
07/19/2004,08:58,1028.75,1029.25,1028.50,1029.25,877,428
07/19/2004,08:59,1029.25,1029.25,1028.75,1028.75,440,688
07/19/2004,09:00,1028.75,1029.50,1028.75,1029.50,1535,105
07/19/2004,09:01,1029.50,1030.00,1029.25,1029.75,2462,1175
07/19/2004,09:02,1029.75,1030.25,1029.50,1030.25,3014,434
07/19/2004,09:03,1030.00,1030.25,1029.75,1029.75,1851,1789
07/19/2004,09:04,1029.75,1030.00,1029.75,1030.00,459,117
07/19/2004,09:05,1030.00,1030.00,1029.75,1029.75,471,315
07/19/2004,09:06,1029.75,1029.75,1029.00,1029.00,304,2933
07/19/2004,09:07,1029.00,1029.75,1029.00,1029.75,1251,821
07/19/2004,09:08,1029.50,1029.75,1029.50,1029.50,1508,110
07/19/2004,09:09,1029.50,1030.25,1029.50,1030.25,1145,414
07/19/2004,09:10,1030.25,1030.25,1030.00,1030.00,226,483
07/19/2004,09:11,1030.25,1030.25,1029.25,1029.50,352,1921
07/19/2004,09:12,1029.50,1029.75,1029.00,1029.00,201,523
07/19/2004,09:13,1029.00,1029.00,1028.75,1029.00,460,663
07/19/2004,09:14,1029.00,1029.00,1028.75,1028.75,199,1269
07/19/2004,09:15,1028.75,1029.00,1028.75,1028.75,313,81
07/19/2004,09:16,1029.00,1029.50,1029.00,1029.25,701,75
07/19/2004,09:17,1029.25,1029.75,1029.25,1029.25,596,176
07/19/2004,09:18,1029.25,1029.50,1029.00,1029.25,415,627
07/19/2004,09:19,1029.50,1030.00,1029.25,1030.00,1066,177
07/19/2004,09:20,1030.00,1030.00,1029.25,1029.25,134,619
07/19/2004,09:21,1029.25,1029.50,1029.25,1029.50,343,33
07/19/2004,09:22,1029.25,1029.50,1028.50,1028.75,1140,2466
07/19/2004,09:23,1028.75,1029.25,1028.50,1029.25,555,65
07/19/2004,09:24,1029.25,1029.50,1028.25,1028.50,920,1263
07/19/2004,09:25,1028.50,1028.75,1027.75,1027.75,721,3001
07/19/2004,09:26,1027.75,1028.25,1027.50,1028.25,1364,1038
07/19/2004,09:27,1028.00,1028.25,1027.75,1027.75,134,1180
07/19/2004,09:28,1027.75,1028.00,1027.50,1027.50,350,584
07/19/2004,09:29,1027.50,1028.00,1027.25,1028.00,800,1184
07/19/2004,09:30,1028.00,1028.25,1027.25,1027.50,928,1568
07/19/2004,09:31,1027.25,1027.50,1027.25,1027.25,138,900
07/19/2004,09:32,1027.25,1027.50,1026.25,1026.50,1709,4317
07/19/2004,09:33,1026.75,1027.25,1026.25,1027.00,1771,1912
07/19/2004,09:34,1027.00,1027.25,1026.75,1027.25,744,351
07/19/2004,09:35,1027.25,1027.25,1026.75,1027.00,273,1299
07/19/2004,09:36,1027.00,1027.25,1027.00,1027.25,106,329
07/19/2004,09:37,1027.00,1027.75,1027.00,1027.50,878,270
07/19/2004,09:38,1027.50,1027.50,1027.00,1027.25,117,579
07/19/2004,09:39,1027.25,1027.75,1027.00,1027.75,855,131
07/19/2004,09:40,1027.75,1028.50,1027.50,1028.25,2290,469
07/19/2004,09:41,1028.25,1028.50,1027.75,1027.75,777,478
07/19/2004,09:42,1028.00,1028.25,1027.50,1027.75,212,686
07/19/2004,09:43,1027.75,1028.50,1027.50,1028.50,907,102
07/19/2004,09:44,1028.50,1029.00,1028.25,1028.75,2818,408
07/19/2004,09:45,1028.50,1028.75,1028.50,1028.50,184,477
07/19/2004,09:46,1028.50,1028.75,1028.50,1028.50,205,768
07/19/2004,09:47,1028.75,1028.75,1028.50,1028.50,226,159
07/19/2004,09:48,1028.50,1029.00,1028.50,1028.75,1895,554
07/19/2004,09:49,1029.00,1029.00,1028.75,1029.00,61,312
07/19/2004,09:50,1029.00,1029.25,1028.75,1029.00,914,563
07/19/2004,09:51,1029.00,1029.25,1028.75,1029.00,1021,75
07/19/2004,09:52,1029.25,1030.00,1029.00,1030.00,2636,525
07/19/2004,09:53,1030.00,1030.25,1029.50,1029.50,2047,1343
07/19/2004,09:54,1029.50,1029.75,1029.50,1029.75,472,66
07/19/2004,09:55,1029.75,1029.75,1029.00,1029.00,226,730
07/19/2004,09:56,1029.00,1029.25,1029.00,1029.00,522,800
07/19/2004,09:57,1029.00,1029.25,1029.00,1029.00,236,50
07/19/2004,09:58,1029.25,1029.25,1028.50,1028.50,153,1827
07/19/2004,09:59,1028.50,1029.00,1028.50,1029.00,824,51
07/19/2004,10:00,1029.00,1029.00,1028.75,1028.75,288,1355
07/19/2004,10:01,1029.00,1029.00,1028.75,1029.00,65,373
07/19/2004,10:02,1028.75,1029.00,1028.50,1028.75,630,1149
07/19/2004,10:03,1028.75,1029.00,1028.50,1028.75,1104,579
07/19/2004,10:04,1028.75,1029.00,1028.75,1029.00,1370,72
07/19/2004,10:05,1028.75,1029.00,1028.00,1028.25,211,1650
07/19/2004,10:06,1028.00,1028.25,1027.25,1027.75,1085,2267
07/19/2004,10:07,1027.75,1027.75,1027.00,1027.50,199,1045
07/19/2004,10:08,1027.25,1028.00,1027.25,1028.00,1039,37
07/19/2004,10:09,1028.00,1028.50,1027.75,1028.25,1133,151
07/19/2004,10:10,1028.50,1028.50,1028.25,1028.25,619,29
07/19/2004,10:11,1028.25,1028.75,1028.00,1028.75,855,241
07/19/2004,10:12,1028.75,1028.75,1028.25,1028.50,174,508
07/19/2004,10:13,1028.25,1028.50,1027.50,1027.75,135,1084
07/19/2004,10:14,1027.50,1028.00,1027.50,1027.75,397,418
07/19/2004,10:15,1028.00,1028.25,1027.75,1028.00,409,266
07/19/2004,10:16,1028.00,1028.50,1027.75,1028.00,289,426
07/19/2004,10:17,1028.00,1028.25,1028.00,1028.25,1089,18
07/19/2004,10:18,1028.25,1028.25,1027.25,1027.25,142,2125
07/19/2004,10:19,1027.50,1027.75,1027.25,1027.75,1105,761
07/19/2004,10:20,1027.75,1028.25,1027.75,1027.75,241,40
07/19/2004,10:21,1028.00,1028.00,1027.50,1027.75,112,261
07/19/2004,10:22,1027.75,1027.75,1027.50,1027.75,598,163
07/19/2004,10:23,1027.75,1028.50,1027.50,1028.50,1090,171
07/19/2004,10:24,1028.50,1028.75,1028.25,1028.75,573,85
07/19/2004,10:25,1028.50,1028.75,1028.00,1028.00,65,505
07/19/2004,10:26,1028.00,1028.50,1027.75,1028.25,470,190
07/19/2004,10:27,1028.25,1028.50,1027.75,1027.75,138,387
07/19/2004,10:28,1027.75,1028.00,1027.00,1027.00,247,1326
07/19/2004,10:29,1027.00,1027.25,1026.75,1027.25,515,1118
07/19/2004,10:30,1027.25,1027.25,1026.75,1027.25,240,1878
07/19/2004,10:31,1027.25,1027.25,1026.25,1026.50,412,2771
07/19/2004,10:32,1026.50,1026.50,1026.00,1026.00,1141,2056
07/19/2004,10:33,1025.75,1026.00,1025.00,1025.25,2739,5106
07/19/2004,10:34,1025.25,1025.75,1025.00,1025.50,1561,1026
07/19/2004,10:35,1025.50,1025.50,1025.00,1025.00,271,1581
07/19/2004,10:36,1025.25,1025.25,1024.75,1025.25,1124,1473
07/19/2004,10:37,1025.00,1025.25,1024.50,1025.25,1143,2127
07/19/2004,10:38,1025.25,1025.50,1025.00,1025.25,663,276
07/19/2004,10:39,1025.25,1025.25,1024.75,1024.75,210,809
07/19/2004,10:40,1025.00,1025.00,1024.50,1024.50,114,1247
07/19/2004,10:41,1024.50,1024.75,1023.75,1024.00,1261,4346
07/19/2004,10:42,1024.00,1024.75,1024.00,1024.75,1123,276
07/19/2004,10:43,1024.75,1025.00,1024.50,1025.00,2589,638
07/19/2004,10:44,1025.00,1025.00,1024.50,1024.50,396,1021
07/19/2004,10:45,1024.50,1025.25,1024.25,1025.25,1013,421
07/19/2004,10:46,1025.25,1025.25,1025.00,1025.25,1296,470
07/19/2004,10:47,1025.00,1025.50,1025.00,1025.00,858,528
07/19/2004,10:48,1025.00,1025.00,1024.50,1024.75,160,868
07/19/2004,10:49,1024.75,1025.00,1024.75,1025.00,130,148
07/19/2004,10:50,1024.75,1025.00,1024.50,1024.75,39,640
07/19/2004,10:51,1024.50,1024.75,1024.50,1024.75,402,258
07/19/2004,10:52,1024.50,1025.00,1024.50,1025.00,458,39
07/19/2004,10:53,1025.00,1025.25,1024.75,1025.25,1027,167
07/19/2004,10:54,1025.25,1025.25,1024.75,1024.75,50,377
07/19/2004,10:55,1025.00,1025.00,1024.75,1025.00,283,239
07/19/2004,10:56,1025.00,1025.00,1024.75,1025.00,46,29
07/19/2004,10:57,1024.75,1025.00,1024.50,1024.50,23,746
07/19/2004,10:58,1024.50,1024.75,1023.50,1024.00,838,3539
07/19/2004,10:59,1024.00,1024.00,1022.75,1023.00,1250,4950
07/19/2004,11:00,1023.00,1023.25,1023.00,1023.25,372,485
07/19/2004,11:01,1023.00,1023.75,1023.00,1023.50,2105,183
07/19/2004,11:02,1023.50,1023.75,1023.25,1023.25,626,1659
07/19/2004,11:03,1023.25,1023.50,1023.00,1023.25,91,1080
07/19/2004,11:04,1023.50,1023.50,1022.75,1022.75,207,1765
07/19/2004,11:05,1022.75,1023.00,1022.50,1022.75,527,2525
07/19/2004,11:06,1022.75,1023.50,1022.75,1023.00,1408,1001
07/19/2004,11:07,1023.00,1023.25,1023.00,1023.25,95,74
07/19/2004,11:08,1023.00,1023.25,1023.00,1023.25,1037,82
07/19/2004,11:09,1023.25,1023.25,1023.00,1023.00,387,20
07/19/2004,11:10,1023.00,1023.25,1023.00,1023.00,1331,34
07/19/2004,11:11,1023.00,1023.75,1022.75,1023.75,1466,693
07/19/2004,11:12,1023.50,1023.75,1023.50,1023.75,926,224
07/19/2004,11:13,1023.50,1024.25,1023.50,1024.25,2219,384
07/19/2004,11:14,1024.25,1024.25,1023.75,1024.00,223,314
07/19/2004,11:15,1023.75,1024.25,1023.75,1024.00,420,202
07/19/2004,11:16,1024.25,1024.25,1024.00,1024.00,353,18
07/19/2004,11:17,1024.25,1024.50,1024.00,1024.00,356,513
07/19/2004,11:18,1024.00,1024.25,1024.00,1024.25,99,105
07/19/2004,11:19,1024.00,1024.25,1022.75,1023.25,494,2455
07/19/2004,11:20,1023.50,1023.50,1022.75,1023.25,86,621
07/19/2004,11:21,1023.00,1023.75,1023.00,1023.50,902,1393
07/19/2004,11:22,1023.25,1023.75,1023.00,1023.25,371,754
07/19/2004,11:23,1023.25,1023.50,1023.00,1023.50,152,96
07/19/2004,11:24,1023.50,1023.75,1023.25,1023.75,197,109
07/19/2004,11:25,1023.75,1023.75,1023.50,1023.50,487,42
07/19/2004,11:26,1023.50,1023.75,1023.50,1023.75,27,337
07/19/2004,11:27,1023.50,1023.75,1023.00,1023.50,58,620
07/19/2004,11:28,1023.50,1023.75,1023.25,1023.75,123,157
07/19/2004,11:29,1023.50,1023.75,1023.50,1023.50,111,89
07/19/2004,11:30,1023.50,1023.75,1023.25,1023.75,850,817
07/19/2004,11:31,1023.50,1023.75,1023.50,1023.50,350,371
07/19/2004,11:32,1023.50,1023.75,1023.00,1023.00,73,692
07/19/2004,11:33,1023.25,1023.25,1023.00,1023.00,48,1166
07/19/2004,11:34,1023.00,1023.00,1021.75,1022.00,842,5761
07/19/2004,11:35,1021.75,1022.25,1021.25,1021.75,1293,3407
07/19/2004,11:36,1021.75,1022.25,1021.75,1021.75,633,376
07/19/2004,11:37,1021.75,1022.00,1021.50,1021.75,724,641
07/19/2004,11:38,1022.00,1022.00,1021.50,1021.75,73,1037
07/19/2004,11:39,1021.50,1022.00,1021.50,1022.00,497,146
07/19/2004,11:40,1022.00,1022.50,1021.75,1022.25,1645,95
07/19/2004,11:41,1022.50,1022.50,1022.25,1022.25,1956,1446
07/19/2004,11:42,1022.25,1022.75,1022.00,1022.75,634,288
07/19/2004,11:43,1022.75,1023.00,1022.50,1022.75,1953,330
07/19/2004,11:44,1023.00,1023.00,1022.50,1023.00,1043,302
07/19/2004,11:45,1022.75,1023.00,1022.75,1022.75,68,49
07/19/2004,11:46,1023.00,1023.00,1022.50,1022.75,155,241
07/19/2004,11:47,1022.75,1023.00,1022.75,1022.75,399,144
07/19/2004,11:48,1023.00,1023.25,1022.75,1022.75,611,335
07/19/2004,11:49,1022.75,1023.00,1022.50,1022.75,240,1261
07/19/2004,11:50,1022.75,1022.75,1022.50,1022.75,604,325
07/19/2004,11:51,1022.75,1023.00,1022.75,1023.00,84,96
07/19/2004,11:52,1022.75,1023.00,1022.75,1023.00,100,25
07/19/2004,11:53,1023.00,1023.25,1023.00,1023.25,346,501
07/19/2004,11:54,1023.00,1023.25,1023.00,1023.25,334,21
07/19/2004,11:55,1023.25,1023.50,1023.00,1023.25,550,424
07/19/2004,11:56,1023.25,1023.50,1023.25,1023.25,195,311
07/19/2004,11:57,1023.25,1023.50,1023.25,1023.50,90,36
07/19/2004,11:58,1023.25,1023.75,1023.25,1023.75,1120,200
07/19/2004,11:59,1023.75,1023.75,1023.25,1023.75,87,205
07/19/2004,12:00,1023.75,1024.25,1023.50,1024.00,2564,113
07/19/2004,12:01,1024.00,1024.50,1024.00,1024.50,580,66
07/19/2004,12:02,1024.25,1024.50,1023.75,1024.00,392,507
07/19/2004,12:03,1024.00,1024.25,1023.50,1023.75,83,692
07/19/2004,12:04,1023.50,1023.75,1023.00,1023.50,649,763
07/19/2004,12:05,1023.50,1024.50,1023.50,1024.25,1858,415
07/19/2004,12:06,1024.50,1025.00,1024.25,1024.75,2048,566
07/19/2004,12:07,1024.75,1025.00,1024.50,1024.50,1073,351
07/19/2004,12:08,1024.50,1025.25,1024.25,1024.50,686,907
07/19/2004,12:09,1024.75,1024.75,1024.25,1024.25,39,424
07/19/2004,12:10,1024.25,1024.25,1024.00,1024.25,346,493
07/19/2004,12:11,1024.25,1024.50,1024.00,1024.50,508,19
07/19/2004,12:12,1024.50,1024.75,1024.50,1024.50,112,253
07/19/2004,12:13,1024.50,1024.75,1024.50,1024.50,60,61
07/19/2004,12:14,1024.50,1024.75,1023.50,1023.75,495,2673
07/19/2004,12:15,1023.75,1024.25,1023.50,1024.25,771,325
07/19/2004,12:16,1024.25,1024.25,1023.50,1024.00,104,1324
07/19/2004,12:17,1023.75,1024.00,1023.75,1023.75,306,45
07/19/2004,12:18,1023.75,1024.00,1023.50,1023.50,29,982
07/19/2004,12:19,1023.50,1023.75,1023.25,1023.50,13,408
07/19/2004,12:20,1023.50,1024.00,1023.25,1024.00,702,51
07/19/2004,12:21,1023.75,1024.50,1023.75,1024.25,1019,166
07/19/2004,12:22,1024.50,1024.50,1023.50,1023.75,59,892
07/19/2004,12:23,1023.50,1024.25,1023.50,1024.00,511,151
07/19/2004,12:24,1024.00,1024.25,1024.00,1024.00,688,78
07/19/2004,12:25,1024.00,1024.25,1024.00,1024.00,4,131
07/19/2004,12:26,1024.25,1024.25,1023.50,1023.75,89,2014
07/19/2004,12:27,1023.75,1024.50,1023.25,1023.25,1332,2549
07/19/2004,12:28,1023.25,1023.50,1022.75,1023.25,416,1855
07/19/2004,12:29,1023.25,1023.25,1023.00,1023.25,257,43
07/19/2004,12:30,1023.00,1023.50,1023.00,1023.50,284,133
07/19/2004,12:31,1023.25,1023.50,1023.00,1023.25,150,336
07/19/2004,12:32,1023.25,1023.50,1023.00,1023.25,82,58
07/19/2004,12:33,1023.25,1023.75,1023.25,1023.75,139,31
07/19/2004,12:34,1023.75,1024.00,1023.50,1023.75,519,58
07/19/2004,12:35,1023.75,1023.75,1023.25,1023.25,126,112
07/19/2004,12:36,1023.50,1023.75,1023.25,1023.75,350,39
07/19/2004,12:37,1023.75,1023.75,1023.50,1023.50,79,32
07/19/2004,12:38,1023.75,1023.75,1023.25,1023.50,233,472
07/19/2004,12:39,1023.50,1023.75,1023.25,1023.50,61,188
07/19/2004,12:40,1023.50,1023.75,1023.50,1023.75,145,17
07/19/2004,12:41,1023.50,1024.00,1023.25,1023.25,76,331
07/19/2004,12:42,1023.50,1023.50,1023.25,1023.25,6,7
07/19/2004,12:43,1023.25,1023.50,1023.25,1023.50,166,64
07/19/2004,12:44,1023.75,1023.75,1023.25,1023.50,50,161
07/19/2004,12:45,1023.25,1023.50,1021.75,1022.25,1376,4305
07/19/2004,12:46,1022.25,1022.50,1021.75,1022.50,634,469
07/19/2004,12:47,1022.50,1022.50,1022.25,1022.50,67,33
07/19/2004,12:48,1022.50,1022.50,1021.25,1021.50,457,2521
07/19/2004,12:49,1021.50,1022.25,1021.50,1022.00,734,245
07/19/2004,12:50,1022.00,1022.50,1022.00,1022.25,617,458
07/19/2004,12:51,1022.25,1022.50,1022.25,1022.50,53,79
07/19/2004,12:52,1022.50,1022.50,1022.25,1022.50,28,118
07/19/2004,12:53,1022.25,1022.50,1021.50,1021.75,164,2097
07/19/2004,12:54,1021.75,1022.50,1021.50,1022.25,686,151
07/19/2004,12:55,1022.25,1022.75,1022.25,1022.50,752,444
07/19/2004,12:56,1022.50,1022.50,1022.50,1022.50,0,341
07/19/2004,12:57,1022.25,1023.00,1022.25,1022.75,820,45
07/19/2004,12:58,1022.75,1023.00,1022.75,1023.00,262,183
07/19/2004,12:59,1022.75,1023.00,1022.75,1023.00,472,173
07/19/2004,13:00,1023.00,1023.25,1022.75,1023.00,409,988
07/19/2004,13:01,1022.75,1022.75,1022.25,1022.50,390,864
07/19/2004,13:02,1022.50,1023.00,1022.50,1022.75,304,144
07/19/2004,13:03,1022.50,1023.00,1022.50,1023.00,83,22
07/19/2004,13:04,1022.75,1023.50,1022.75,1023.25,991,166
07/19/2004,13:05,1023.50,1024.25,1023.25,1024.00,2339,371
07/19/2004,13:06,1024.25,1024.25,1023.75,1024.25,1016,576
07/19/2004,13:07,1024.25,1025.00,1024.25,1024.50,2604,894
07/19/2004,13:08,1024.75,1025.00,1024.50,1024.75,1021,199
07/19/2004,13:09,1025.00,1026.00,1024.75,1026.00,6000,1308
07/19/2004,13:10,1026.00,1026.25,1025.25,1026.25,2338,1390
07/19/2004,13:11,1026.25,1027.00,1026.00,1026.75,3503,1100
07/19/2004,13:12,1026.50,1026.75,1026.00,1026.25,2125,1423
07/19/2004,13:13,1026.50,1026.75,1025.75,1026.50,2457,1265
07/19/2004,13:14,1026.50,1027.75,1026.50,1027.25,4057,1015
07/19/2004,13:15,1027.25,1027.50,1026.75,1027.00,763,1747
07/19/2004,13:16,1027.00,1027.25,1026.75,1027.25,1049,1611
07/19/2004,13:17,1027.25,1027.25,1027.00,1027.00,1725,1284
07/19/2004,13:18,1026.75,1027.00,1026.25,1026.50,1178,1478
07/19/2004,13:19,1026.50,1027.25,1026.50,1027.25,1254,288
07/19/2004,13:20,1027.00,1027.25,1026.50,1026.75,303,983
07/19/2004,13:21,1026.75,1027.00,1026.75,1026.75,43,264
07/19/2004,13:22,1027.00,1027.25,1026.75,1026.75,994,446
07/19/2004,13:23,1026.75,1027.25,1026.50,1027.00,628,170
07/19/2004,13:24,1027.00,1028.00,1027.00,1027.75,4066,660
07/19/2004,13:25,1027.50,1028.00,1027.50,1027.50,2819,1743
07/19/2004,13:26,1027.75,1028.00,1027.25,1028.00,1459,1215
07/19/2004,13:27,1027.75,1028.50,1027.75,1028.25,2257,961
07/19/2004,13:28,1028.25,1028.50,1027.75,1028.25,1721,1278
07/19/2004,13:29,1028.25,1028.75,1028.25,1028.75,1913,991
07/19/2004,13:30,1028.50,1029.25,1028.50,1028.75,2575,1656
07/19/2004,13:31,1028.75,1028.75,1028.25,1028.25,175,938
07/19/2004,13:32,1028.25,1028.50,1028.00,1028.25,730,807
07/19/2004,13:33,1028.50,1028.50,1028.00,1028.25,666,947
07/19/2004,13:34,1028.25,1028.25,1028.00,1028.00,72,76
07/19/2004,13:35,1028.25,1028.25,1027.50,1027.75,709,1158
07/19/2004,13:36,1028.00,1028.00,1027.75,1027.75,679,215
07/19/2004,13:37,1028.00,1028.00,1027.75,1027.75,531,126
07/19/2004,13:38,1027.75,1028.25,1027.75,1028.25,241,105
07/19/2004,13:39,1028.00,1028.25,1028.00,1028.25,552,62
07/19/2004,13:40,1028.25,1028.25,1028.00,1028.25,654,51
07/19/2004,13:41,1028.25,1028.25,1028.00,1028.00,918,181
07/19/2004,13:42,1028.25,1028.25,1027.50,1027.75,718,2343
07/19/2004,13:43,1027.75,1028.25,1027.50,1028.25,1669,351
07/19/2004,13:44,1028.25,1029.00,1028.00,1028.50,1868,394
07/19/2004,13:45,1028.75,1029.50,1028.50,1029.50,3152,495
07/19/2004,13:46,1029.50,1030.00,1029.25,1029.50,2400,804
07/19/2004,13:47,1029.50,1030.50,1029.25,1030.50,3240,1063
07/19/2004,13:48,1030.50,1031.00,1030.25,1031.00,2587,1552
07/19/2004,13:49,1030.75,1031.00,1029.50,1029.75,1876,2795
07/19/2004,13:50,1029.50,1030.00,1029.50,1029.50,766,610
07/19/2004,13:51,1029.75,1029.75,1029.25,1029.50,789,541
07/19/2004,13:52,1029.75,1030.00,1029.50,1029.75,213,266
07/19/2004,13:53,1029.75,1030.00,1029.25,1029.25,568,1093
07/19/2004,13:54,1029.50,1029.50,1029.00,1029.25,435,742
07/19/2004,13:55,1029.00,1029.50,1029.00,1029.50,1338,34
07/19/2004,13:56,1029.25,1029.50,1029.25,1029.25,162,224
07/19/2004,13:57,1029.25,1029.75,1029.00,1029.00,384,949
07/19/2004,13:58,1029.00,1029.25,1029.00,1029.25,61,521
07/19/2004,13:59,1029.00,1029.25,1028.75,1028.75,40,1280
07/19/2004,14:00,1028.75,1029.00,1028.25,1028.50,553,1584
07/19/2004,14:01,1028.50,1029.00,1028.50,1028.50,301,360
07/19/2004,14:02,1028.75,1028.75,1028.25,1028.50,556,379
07/19/2004,14:03,1028.75,1028.75,1028.25,1028.25,48,249
07/19/2004,14:04,1028.25,1028.75,1028.25,1028.50,326,202
07/19/2004,14:05,1028.50,1028.75,1028.25,1028.75,391,68
07/19/2004,14:06,1028.75,1029.25,1028.75,1029.25,1518,175
07/19/2004,14:07,1029.00,1029.50,1029.00,1029.25,1338,78
07/19/2004,14:08,1029.50,1029.50,1028.50,1028.50,160,1044
07/19/2004,14:09,1028.50,1029.25,1028.50,1029.00,395,227
07/19/2004,14:10,1029.00,1029.25,1028.75,1028.75,350,598
07/19/2004,14:11,1028.75,1029.00,1028.25,1028.25,58,785
07/19/2004,14:12,1028.25,1028.25,1028.00,1028.00,314,302
07/19/2004,14:13,1028.00,1028.25,1028.00,1028.00,74,420
07/19/2004,14:14,1028.00,1028.50,1027.75,1028.50,843,537
07/19/2004,14:15,1028.50,1028.50,1028.25,1028.50,286,7
07/19/2004,14:16,1028.25,1029.00,1028.00,1028.25,864,1574
07/19/2004,14:17,1028.25,1028.50,1028.00,1028.00,328,910
07/19/2004,14:18,1027.75,1028.00,1027.50,1027.75,236,1047
07/19/2004,14:19,1027.75,1027.75,1027.25,1027.75,1004,1367
07/19/2004,14:20,1027.75,1028.00,1027.50,1027.75,731,296
07/19/2004,14:21,1028.00,1028.25,1027.75,1028.00,467,589
07/19/2004,14:22,1027.75,1028.25,1027.75,1028.25,590,89
07/19/2004,14:23,1028.25,1028.25,1027.50,1027.75,155,1132
07/19/2004,14:24,1028.00,1028.00,1027.25,1027.25,138,637
07/19/2004,14:25,1027.25,1027.50,1027.25,1027.50,30,34
07/19/2004,14:26,1027.50,1028.00,1027.25,1027.50,973,1010
07/19/2004,14:27,1027.50,1027.75,1027.50,1027.75,43,87
07/19/2004,14:28,1027.75,1028.25,1027.50,1028.25,1228,132
07/19/2004,14:29,1028.25,1028.25,1027.50,1027.75,223,599
07/19/2004,14:30,1027.75,1028.00,1027.50,1027.75,324,139
07/19/2004,14:31,1027.50,1028.00,1027.50,1027.75,254,530
07/19/2004,14:32,1027.50,1027.75,1025.25,1025.75,1319,8422
07/19/2004,14:33,1025.50,1026.25,1025.50,1026.00,2644,884
07/19/2004,14:34,1026.00,1026.25,1026.00,1026.25,1217,577
07/19/2004,14:35,1026.25,1026.25,1026.00,1026.25,256,173
07/19/2004,14:36,1026.25,1026.75,1026.00,1026.75,1935,138
07/19/2004,14:37,1026.50,1027.00,1026.50,1026.75,1493,121
07/19/2004,14:38,1026.75,1027.00,1026.50,1026.50,487,797
07/19/2004,14:39,1026.50,1027.00,1026.50,1026.75,873,979
07/19/2004,14:40,1026.75,1027.25,1026.75,1026.75,521,778
07/19/2004,14:41,1026.75,1027.00,1026.50,1026.75,737,610
07/19/2004,14:42,1026.75,1026.75,1026.50,1026.50,279,69
07/19/2004,14:43,1026.75,1027.00,1026.75,1027.00,763,41
07/19/2004,14:44,1027.00,1027.25,1026.75,1027.00,765,183
07/19/2004,14:45,1027.00,1027.50,1026.75,1026.75,1294,2437
07/19/2004,14:46,1027.00,1027.25,1026.75,1027.00,275,851
07/19/2004,14:47,1026.75,1027.00,1026.25,1026.25,409,2696
07/19/2004,14:48,1026.25,1026.50,1026.00,1026.25,385,1186
07/19/2004,14:49,1026.25,1026.50,1026.00,1026.00,506,1230
07/19/2004,14:50,1026.00,1026.25,1025.25,1025.50,467,4457
07/19/2004,14:51,1025.50,1025.75,1024.75,1025.00,625,2813
07/19/2004,14:52,1025.25,1026.00,1025.00,1026.00,1360,1584
07/19/2004,14:53,1025.75,1026.00,1025.50,1026.00,578,1418
07/19/2004,14:54,1026.00,1026.00,1025.75,1025.75,22,102
07/19/2004,14:55,1025.75,1026.25,1025.75,1026.00,479,108
07/19/2004,14:56,1026.25,1027.00,1025.75,1027.00,1837,2020
07/19/2004,14:57,1027.00,1027.25,1026.25,1026.25,728,1509
07/19/2004,14:58,1026.50,1026.75,1026.25,1026.50,611,373
07/19/2004,14:59,1026.25,1026.25,1026.00,1026.00,88,3155
07/19/2004,15:00,1026.00,1026.25,1025.50,1025.75,1076,2843
07/19/2004,15:01,1025.75,1026.25,1025.75,1026.25,885,1141
07/19/2004,15:02,1026.00,1026.50,1026.00,1026.00,808,1010
07/19/2004,15:03,1026.25,1026.25,1025.75,1026.00,513,798
07/19/2004,15:04,1026.00,1026.00,1025.75,1026.00,774,9
07/19/2004,15:05,1026.00,1026.00,1025.50,1025.75,372,918
07/19/2004,15:06,1025.75,1025.75,1025.50,1025.75,225,204
07/19/2004,15:07,1025.75,1025.75,1025.25,1025.25,39,1157
07/19/2004,15:08,1025.25,1025.50,1025.25,1025.50,123,20
07/19/2004,15:09,1025.25,1025.50,1025.25,1025.50,1285,33
07/19/2004,15:10,1025.50,1025.75,1025.50,1025.50,449,140
07/19/2004,15:11,1025.75,1025.75,1025.50,1025.50,1664,862
07/19/2004,15:12,1025.50,1025.75,1025.25,1025.75,951,1474
07/19/2004,15:13,1025.50,1025.75,1025.25,1025.50,987,978
07/19/2004,15:14,1025.50,1025.75,1025.25,1025.50,714,1243
07/19/2004,15:15,1025.50,1026.00,1023.75,1024.00,2571,4573
07/19/2004,15:16,1024.00,1024.00,1024.00,1024.00,0,2
07/19/2004,15:31,1024.50,1024.75,1024.25,1024.25,165,164
07/19/2004,15:32,1024.50,1024.50,1024.00,1024.25,80,100
07/19/2004,15:33,1024.25,1024.50,1024.25,1024.25,49,53
07/19/2004,15:34,1024.25,1024.50,1024.00,1024.25,29,15
07/19/2004,15:35,1024.25,1024.25,1024.00,1024.25,40,13
07/19/2004,15:36,1024.25,1024.25,1024.00,1024.00,26,1
07/19/2004,15:37,1024.25,1024.25,1023.75,1023.75,1,98
07/19/2004,15:38,1024.00,1024.25,1024.00,1024.25,259,0
07/19/2004,15:39,1024.25,1024.25,1024.25,1024.25,2,0
07/19/2004,15:40,1024.25,1024.25,1024.00,1024.00,4,1
07/19/2004,15:41,1024.25,1024.25,1024.25,1024.25,6,0
07/19/2004,15:42,1024.25,1024.25,1024.00,1024.00,3,127
07/19/2004,15:43,1024.00,1024.00,1023.75,1023.75,0,83
07/19/2004,15:44,1024.00,1024.00,1023.50,1023.75,26,117
07/19/2004,15:45,1023.75,1023.75,1023.75,1023.75,4,0
07/19/2004,15:46,1023.75,1023.75,1023.50,1023.75,6,3
07/19/2004,15:47,1023.50,1023.75,1023.50,1023.75,3,5
07/19/2004,15:48,1023.75,1023.75,1023.50,1023.50,4,6
07/19/2004,15:49,1023.50,1023.75,1023.50,1023.75,2,11
07/19/2004,15:50,1023.50,1023.50,1023.50,1023.50,0,16
07/19/2004,15:51,1023.50,1023.50,1023.50,1023.50,0,5
07/19/2004,15:52,1023.75,1023.75,1023.50,1023.75,36,1
07/19/2004,15:53,1023.75,1023.75,1023.75,1023.75,181,0
07/19/2004,15:54,1023.75,1023.75,1023.75,1023.75,13,0
07/19/2004,15:55,1023.75,1023.75,1023.75,1023.75,3,0
07/19/2004,15:56,1023.75,1023.75,1023.75,1023.75,57,0
07/19/2004,15:57,1023.75,1023.75,1023.75,1023.75,289,0
07/19/2004,15:58,1023.50,1023.50,1023.50,1023.50,0,106
07/19/2004,15:59,1023.50,1023.50,1023.25,1023.50,37,2
07/19/2004,16:00,1023.50,1023.75,1023.50,1023.75,287,28
07/19/2004,17:01,1023.50,1023.75,1023.50,1023.50,29,7
07/19/2004,17:02,1023.75,1023.75,1023.75,1023.75,3,0
07/19/2004,17:03,1023.75,1023.75,1023.75,1023.75,2,0
07/19/2004,17:04,1023.75,1023.75,1023.75,1023.75,22,0
07/19/2004,17:05,1023.75,1023.75,1023.50,1023.50,1,5
07/19/2004,17:07,1023.75,1023.75,1023.75,1023.75,83,0
07/19/2004,17:08,1023.75,1023.75,1023.50,1023.50,5,1
07/19/2004,17:11,1023.75,1023.75,1023.75,1023.75,3,0
07/19/2004,17:12,1023.75,1023.75,1023.75,1023.75,23,0
07/19/2004,17:13,1024.00,1024.00,1024.00,1024.00,1,0
07/19/2004,17:14,1024.00,1024.00,1024.00,1024.00,4,0
07/19/2004,17:15,1024.00,1024.00,1024.00,1024.00,2,0
07/19/2004,17:16,1024.00,1024.00,1024.00,1024.00,15,0
07/19/2004,17:17,1024.00,1024.00,1024.00,1024.00,29,0
07/19/2004,17:18,1023.75,1023.75,1023.75,1023.75,0,1
07/19/2004,17:19,1024.00,1024.00,1024.00,1024.00,3,0
07/19/2004,17:20,1024.00,1024.00,1024.00,1024.00,7,0
07/19/2004,17:21,1024.00,1024.00,1024.00,1024.00,1,0
07/19/2004,17:22,1024.00,1024.00,1024.00,1024.00,5,0
07/19/2004,17:23,1024.00,1024.00,1024.00,1024.00,6,0
07/19/2004,17:26,1023.75,1023.75,1023.75,1023.75,0,2
07/19/2004,17:27,1023.75,1024.00,1023.75,1024.00,21,5
07/19/2004,17:30,1024.00,1024.00,1024.00,1024.00,1,0
07/19/2004,17:33,1024.00,1024.00,1024.00,1024.00,3,0
07/19/2004,17:34,1024.00,1024.00,1023.75,1023.75,1,1
07/19/2004,17:37,1024.00,1024.00,1024.00,1024.00,1,0
07/19/2004,17:39,1023.75,1023.75,1023.75,1023.75,0,13
07/19/2004,17:40,1023.75,1023.75,1023.75,1023.75,0,1
07/19/2004,17:47,1024.00,1024.00,1024.00,1024.00,4,0
07/19/2004,17:51,1023.75,1023.75,1023.75,1023.75,0,15
07/19/2004,17:54,1024.00,1024.00,1024.00,1024.00,6,0
07/19/2004,17:55,1023.75,1023.75,1023.75,1023.75,0,1
07/19/2004,17:56,1024.00,1024.00,1023.75,1023.75,1,22
07/19/2004,17:57,1023.75,1023.75,1023.75,1023.75,0,12
07/19/2004,17:59,1023.75,1023.75,1023.75,1023.75,0,1
07/19/2004,18:05,1023.75,1023.75,1023.75,1023.75,0,1
07/19/2004,18:10,1023.75,1023.75,1023.75,1023.75,0,1
07/19/2004,18:11,1024.00,1024.00,1024.00,1024.00,1,0
07/19/2004,18:12,1024.00,1024.00,1024.00,1024.00,5,0
07/19/2004,18:20,1023.75,1023.75,1023.50,1023.75,2,50
07/19/2004,18:21,1023.50,1023.50,1023.50,1023.50,0,50
07/19/2004,18:22,1023.50,1023.50,1023.50,1023.50,0,1
07/19/2004,18:25,1023.75,1023.75,1023.75,1023.75,3,0
07/19/2004,18:27,1023.50,1023.50,1023.50,1023.50,0,1
07/19/2004,18:29,1023.50,1023.75,1023.50,1023.75,2,11
07/19/2004,18:30,1023.50,1023.75,1023.50,1023.75,1,1
07/19/2004,18:32,1023.50,1023.50,1023.50,1023.50,0,3
07/19/2004,18:33,1023.50,1023.50,1023.50,1023.50,0,1
07/19/2004,18:34,1023.75,1023.75,1023.75,1023.75,2,0
07/19/2004,18:35,1023.50,1023.50,1023.50,1023.50,0,14
07/19/2004,18:37,1023.50,1023.50,1023.25,1023.25,0,2
07/19/2004,18:40,1023.50,1023.50,1023.50,1023.50,20,0
07/19/2004,18:44,1023.50,1023.50,1023.50,1023.50,1,0
07/19/2004,18:46,1023.75,1023.75,1023.75,1023.75,11,0
07/19/2004,18:47,1023.75,1023.75,1023.75,1023.75,2,0
07/19/2004,18:48,1023.75,1023.75,1023.75,1023.75,2,0
07/19/2004,18:49,1023.75,1023.75,1023.75,1023.75,3,0
07/19/2004,18:50,1023.75,1023.75,1023.75,1023.75,2,0
07/19/2004,18:51,1023.75,1023.75,1023.75,1023.75,1,0
07/19/2004,18:52,1023.75,1023.75,1023.75,1023.75,6,0
07/19/2004,18:57,1024.00,1024.00,1024.00,1024.00,1,0
07/19/2004,19:01,1024.00,1024.00,1024.00,1024.00,1,0
07/19/2004,19:04,1024.00,1024.00,1024.00,1024.00,1,0
07/19/2004,19:06,1024.00,1024.00,1024.00,1024.00,20,0
07/19/2004,19:09,1024.00,1024.00,1024.00,1024.00,22,0
07/19/2004,19:10,1024.00,1024.00,1024.00,1024.00,4,0
07/19/2004,19:12,1024.00,1024.00,1024.00,1024.00,2,0
07/19/2004,19:13,1024.00,1024.25,1024.00,1024.25,6,0
07/19/2004,19:14,1024.00,1024.00,1024.00,1024.00,0,10
07/19/2004,19:15,1024.00,1024.00,1024.00,1024.00,0,6
07/19/2004,19:16,1024.00,1024.00,1024.00,1024.00,0,21
07/19/2004,19:18,1024.25,1024.25,1024.25,1024.25,1,0
07/19/2004,19:20,1024.25,1024.25,1024.00,1024.00,1,33
07/19/2004,19:21,1024.00,1024.00,1024.00,1024.00,0,34
07/19/2004,19:22,1024.00,1024.00,1023.75,1023.75,0,19
07/19/2004,19:23,1023.75,1023.75,1023.75,1023.75,0,36
07/19/2004,19:24,1023.75,1023.75,1023.75,1023.75,0,1
07/19/2004,19:25,1023.75,1023.75,1023.75,1023.75,0,5
07/19/2004,19:26,1023.75,1023.75,1023.75,1023.75,0,3
07/19/2004,19:28,1023.50,1023.50,1023.50,1023.50,0,17
07/19/2004,19:29,1023.25,1023.25,1023.25,1023.25,0,9
07/19/2004,19:30,1023.50,1023.50,1023.50,1023.50,1,0
07/19/2004,19:31,1023.50,1023.75,1023.50,1023.75,4,0
07/19/2004,19:34,1023.50,1023.50,1023.50,1023.50,0,5
07/19/2004,19:35,1023.50,1023.75,1023.50,1023.75,2,1
07/19/2004,19:37,1023.75,1023.75,1023.75,1023.75,2,0
07/19/2004,19:39,1023.50,1023.50,1023.50,1023.50,0,1
07/19/2004,19:43,1023.50,1023.50,1023.50,1023.50,0,1
07/19/2004,19:46,1023.75,1023.75,1023.75,1023.75,1,0
07/19/2004,19:48,1023.75,1023.75,1023.75,1023.75,1,0
07/19/2004,19:59,1023.50,1023.50,1023.50,1023.50,0,30
07/19/2004,20:00,1023.50,1023.50,1023.25,1023.25,0,4
07/19/2004,20:01,1023.50,1023.50,1023.50,1023.50,18,0
07/19/2004,20:03,1023.50,1023.50,1023.50,1023.50,20,0
07/19/2004,20:06,1023.50,1023.50,1023.50,1023.50,1,0
07/19/2004,20:07,1023.50,1023.50,1023.50,1023.50,6,0
07/19/2004,20:09,1023.50,1023.50,1023.50,1023.50,2,0
07/19/2004,20:10,1023.50,1023.50,1023.50,1023.50,6,0
07/19/2004,20:13,1023.50,1023.50,1023.50,1023.50,1,0
07/19/2004,20:17,1023.50,1023.50,1023.50,1023.50,2,0
07/19/2004,20:19,1023.50,1023.50,1023.25,1023.25,2,26
07/19/2004,20:20,1023.25,1023.25,1023.25,1023.25,0,3
07/19/2004,20:21,1023.25,1023.25,1023.25,1023.25,0,2
07/19/2004,20:23,1023.25,1023.25,1023.25,1023.25,0,1
07/19/2004,20:24,1023.25,1023.25,1023.25,1023.25,0,3
07/19/2004,20:25,1023.25,1023.25,1023.00,1023.00,0,12
07/19/2004,20:27,1023.00,1023.00,1023.00,1023.00,0,1
07/19/2004,20:28,1023.00,1023.00,1023.00,1023.00,0,1
07/19/2004,20:30,1023.00,1023.00,1023.00,1023.00,0,11
07/19/2004,20:31,1023.25,1023.25,1023.25,1023.25,4,0
07/19/2004,20:32,1023.00,1023.00,1023.00,1023.00,0,35
07/19/2004,20:33,1023.00,1023.00,1023.00,1023.00,0,9
07/19/2004,20:34,1023.00,1023.00,1023.00,1023.00,0,38
07/19/2004,20:40,1023.00,1023.00,1023.00,1023.00,0,4
07/19/2004,20:42,1023.00,1023.00,1023.00,1023.00,0,1
07/19/2004,20:45,1023.00,1023.00,1023.00,1023.00,0,6
07/19/2004,20:46,1023.00,1023.25,1023.00,1023.25,12,1
07/19/2004,20:47,1023.00,1023.00,1023.00,1023.00,0,10
07/19/2004,20:49,1022.75,1023.00,1022.75,1022.75,6,16
07/19/2004,20:50,1022.75,1022.75,1022.75,1022.75,0,2
07/19/2004,20:51,1023.00,1023.00,1023.00,1023.00,5,0
07/19/2004,20:52,1023.00,1023.00,1023.00,1023.00,3,0
07/19/2004,20:53,1023.25,1023.25,1023.25,1023.25,10,0
07/19/2004,20:54,1023.00,1023.00,1023.00,1023.00,0,14
07/19/2004,20:55,1023.00,1023.00,1023.00,1023.00,0,17
07/19/2004,20:56,1023.00,1023.00,1023.00,1023.00,0,1
07/19/2004,21:00,1023.00,1023.00,1023.00,1023.00,0,1
07/19/2004,21:02,1023.00,1023.00,1023.00,1023.00,0,13
07/19/2004,21:04,1023.00,1023.00,1023.00,1023.00,0,10
07/19/2004,21:07,1023.25,1023.50,1023.25,1023.25,15,5
07/19/2004,21:08,1023.50,1023.50,1023.50,1023.50,22,0
07/19/2004,21:11,1023.50,1023.50,1022.75,1023.00,29,136
07/19/2004,21:12,1023.00,1023.00,1022.75,1022.75,5,100
07/19/2004,21:13,1022.75,1022.75,1022.75,1022.75,0,10
07/19/2004,21:14,1022.75,1022.75,1022.75,1022.75,0,5
07/19/2004,21:15,1022.75,1022.75,1022.50,1022.75,2,103
07/19/2004,21:17,1022.75,1023.00,1022.75,1023.00,42,0
07/19/2004,21:18,1023.00,1023.00,1023.00,1023.00,8,0
07/19/2004,21:20,1023.25,1023.25,1023.25,1023.25,5,0
07/19/2004,21:24,1023.25,1023.25,1023.25,1023.25,21,0
07/19/2004,21:26,1023.25,1023.25,1023.25,1023.25,55,0
07/19/2004,21:28,1023.25,1023.25,1023.25,1023.25,2,0
07/19/2004,21:29,1023.25,1023.25,1023.25,1023.25,1,0
07/19/2004,21:30,1023.25,1023.50,1023.25,1023.50,3,0
07/19/2004,21:31,1023.25,1023.25,1023.25,1023.25,0,3
07/19/2004,21:35,1023.25,1023.25,1023.25,1023.25,0,9
07/19/2004,21:38,1023.00,1023.00,1023.00,1023.00,0,2
07/19/2004,21:39,1023.00,1023.00,1023.00,1023.00,0,1
07/19/2004,21:46,1023.25,1023.25,1023.25,1023.25,27,0
07/19/2004,21:50,1023.25,1023.25,1023.25,1023.25,2,0
07/19/2004,21:53,1023.25,1023.25,1023.25,1023.25,1,0
07/19/2004,21:54,1023.25,1023.25,1023.25,1023.25,6,0
07/19/2004,21:58,1023.25,1023.25,1023.25,1023.25,1,0
07/19/2004,21:59,1023.25,1023.25,1023.25,1023.25,4,0
07/19/2004,22:00,1023.25,1023.25,1023.25,1023.25,7,0
07/19/2004,22:01,1023.25,1023.25,1023.25,1023.25,2,0
07/19/2004,22:04,1023.00,1023.00,1023.00,1023.00,0,5
07/19/2004,22:08,1023.00,1023.00,1023.00,1023.00,0,30
07/19/2004,22:09,1023.00,1023.00,1023.00,1023.00,0,28
07/19/2004,22:12,1023.25,1023.25,1023.00,1023.00,1,1
07/19/2004,22:13,1023.00,1023.00,1023.00,1023.00,0,1
07/19/2004,22:18,1023.00,1023.00,1023.00,1023.00,0,2
07/19/2004,22:19,1023.00,1023.00,1023.00,1023.00,0,1
07/19/2004,22:24,1023.25,1023.25,1023.25,1023.25,49,0
07/19/2004,22:25,1023.25,1023.50,1023.25,1023.50,64,0
07/19/2004,22:26,1023.50,1023.50,1023.50,1023.50,51,0
07/19/2004,22:27,1023.50,1023.50,1022.75,1022.75,1,150
07/19/2004,22:28,1023.25,1023.25,1023.00,1023.25,36,2
07/19/2004,22:29,1023.25,1023.25,1023.25,1023.25,12,0
07/19/2004,22:30,1023.25,1023.25,1023.00,1023.00,1,4
07/19/2004,22:31,1023.00,1023.00,1023.00,1023.00,0,25
07/19/2004,22:32,1023.00,1023.00,1023.00,1023.00,0,1
07/19/2004,22:34,1023.25,1023.50,1023.25,1023.50,115,0
07/19/2004,22:38,1023.50,1023.50,1023.50,1023.50,5,0
07/19/2004,22:41,1023.25,1023.25,1023.25,1023.25,0,1
07/19/2004,22:42,1023.50,1023.50,1023.50,1023.50,3,0
07/19/2004,22:43,1023.25,1023.25,1023.25,1023.25,0,25
07/19/2004,22:44,1023.00,1023.00,1023.00,1023.00,0,10
07/19/2004,22:45,1023.25,1023.25,1023.25,1023.25,11,0
07/19/2004,22:47,1023.25,1023.25,1023.25,1023.25,1,0
07/19/2004,22:49,1023.25,1023.25,1023.25,1023.25,30,0
07/19/2004,22:50,1023.25,1023.25,1023.25,1023.25,1,0
07/19/2004,22:54,1023.00,1023.00,1023.00,1023.00,0,1
07/19/2004,22:55,1023.00,1023.00,1023.00,1023.00,0,1
07/19/2004,23:01,1023.25,1023.25,1023.25,1023.25,2,0
07/19/2004,23:02,1023.25,1023.25,1023.25,1023.25,3,0
07/19/2004,23:05,1023.50,1023.50,1023.25,1023.50,2,1
07/19/2004,23:12,1023.50,1023.50,1023.50,1023.50,3,0
07/19/2004,23:15,1023.50,1023.50,1023.50,1023.50,2,0
07/19/2004,23:17,1023.50,1023.50,1023.50,1023.50,12,0
07/19/2004,23:19,1023.25,1023.25,1023.25,1023.25,0,10
07/19/2004,23:21,1023.25,1023.25,1023.25,1023.25,0,1
07/19/2004,23:22,1023.25,1023.25,1023.25,1023.25,0,1
07/19/2004,23:31,1023.50,1023.50,1023.50,1023.50,12,0
07/19/2004,23:32,1023.75,1023.75,1023.75,1023.75,1,0
07/19/2004,23:36,1023.75,1023.75,1023.75,1023.75,2,0
07/19/2004,23:38,1023.75,1023.75,1023.75,1023.75,2,0
07/19/2004,23:41,1023.50,1023.50,1023.50,1023.50,0,2
07/19/2004,23:43,1023.25,1023.25,1023.25,1023.25,0,5
07/19/2004,23:47,1023.25,1023.25,1023.25,1023.25,0,1
07/19/2004,23:50,1023.50,1023.50,1023.25,1023.50,25,3
07/19/2004,23:55,1023.50,1023.50,1023.50,1023.50,1,0
07/19/2004,23:58,1023.50,1023.50,1023.50,1023.50,2,0
07/20/2004,00:07,1023.50,1023.50,1023.50,1023.50,1,0
07/20/2004,00:10,1023.75,1023.75,1023.75,1023.75,1,0
07/20/2004,00:11,1023.75,1023.75,1023.75,1023.75,3,0
07/20/2004,00:12,1023.75,1023.75,1023.75,1023.75,3,0
07/20/2004,00:16,1023.50,1023.50,1023.50,1023.50,0,13
07/20/2004,00:18,1023.25,1023.25,1023.25,1023.25,0,1
07/20/2004,00:21,1023.25,1023.25,1023.25,1023.25,0,1
07/20/2004,00:22,1023.25,1023.25,1023.25,1023.25,0,1
07/20/2004,00:23,1023.25,1023.50,1023.25,1023.25,1,13
07/20/2004,00:24,1023.25,1023.25,1023.25,1023.25,0,14
07/20/2004,00:25,1023.25,1023.25,1023.25,1023.25,0,9
07/20/2004,00:26,1023.50,1023.50,1023.25,1023.25,1,2
07/20/2004,00:27,1023.25,1023.25,1023.25,1023.25,0,1
07/20/2004,00:28,1023.00,1023.00,1022.75,1022.75,0,58
07/20/2004,00:29,1022.75,1022.75,1022.50,1022.50,0,3
07/20/2004,00:30,1022.75,1022.75,1022.75,1022.75,14,0
07/20/2004,00:31,1022.75,1022.75,1022.75,1022.75,1,0
07/20/2004,00:32,1022.75,1022.75,1022.75,1022.75,1,0
07/20/2004,00:34,1022.75,1022.75,1022.75,1022.75,2,0
07/20/2004,00:35,1022.75,1022.75,1022.75,1022.75,1,0
07/20/2004,00:37,1022.75,1022.75,1022.75,1022.75,1,0
07/20/2004,00:38,1022.50,1022.50,1022.50,1022.50,0,4
07/20/2004,00:39,1022.75,1022.75,1022.75,1022.75,1,0
07/20/2004,00:40,1022.75,1022.75,1022.50,1022.50,21,2
07/20/2004,00:41,1022.75,1022.75,1022.75,1022.75,2,0
07/20/2004,00:42,1022.75,1022.75,1022.75,1022.75,77,0
07/20/2004,00:43,1022.50,1022.50,1022.25,1022.25,0,111
07/20/2004,00:44,1022.25,1022.50,1022.25,1022.25,2,122
07/20/2004,00:45,1022.25,1022.25,1021.75,1022.00,3,193
07/20/2004,00:47,1022.25,1022.25,1022.25,1022.25,10,0
07/20/2004,00:48,1022.25,1022.25,1022.25,1022.25,38,0
07/20/2004,00:49,1022.25,1022.25,1022.25,1022.25,4,0
07/20/2004,00:50,1022.25,1022.25,1022.25,1022.25,10,0
07/20/2004,00:51,1022.25,1022.25,1022.25,1022.25,22,0
07/20/2004,00:52,1022.00,1022.00,1022.00,1022.00,0,36
07/20/2004,00:53,1022.00,1022.00,1022.00,1022.00,0,8
07/20/2004,00:54,1021.75,1022.00,1021.75,1022.00,14,106
07/20/2004,00:56,1021.75,1021.75,1021.75,1021.75,0,1
07/20/2004,00:57,1021.75,1022.00,1021.75,1021.75,2,23
07/20/2004,00:58,1021.75,1022.00,1021.75,1022.00,20,2
07/20/2004,00:59,1022.00,1022.25,1022.00,1022.25,77,0
07/20/2004,01:00,1022.00,1022.00,1022.00,1022.00,0,34
07/20/2004,01:01,1022.00,1022.00,1022.00,1022.00,0,38
07/20/2004,01:02,1021.75,1022.25,1021.75,1022.25,42,11
07/20/2004,01:03,1022.25,1022.25,1022.25,1022.25,30,0
07/20/2004,01:04,1022.25,1022.25,1022.25,1022.25,4,0
07/20/2004,01:05,1022.25,1022.25,1022.00,1022.00,31,10
07/20/2004,01:06,1022.00,1022.00,1021.75,1022.00,103,30
07/20/2004,01:07,1021.75,1022.00,1021.75,1022.00,131,1
07/20/2004,01:09,1022.25,1022.25,1022.25,1022.25,2,0
07/20/2004,01:10,1022.00,1022.00,1022.00,1022.00,0,4
07/20/2004,01:11,1022.00,1022.00,1022.00,1022.00,0,1
07/20/2004,01:12,1022.00,1022.00,1022.00,1022.00,0,15
07/20/2004,01:13,1022.00,1022.00,1022.00,1022.00,0,10
07/20/2004,01:14,1021.75,1021.75,1021.75,1021.75,0,23
07/20/2004,01:15,1021.50,1021.75,1021.50,1021.75,3,12
07/20/2004,01:16,1021.75,1021.75,1021.75,1021.75,5,0
07/20/2004,01:17,1021.75,1021.75,1021.50,1021.50,1,15
07/20/2004,01:18,1021.75,1021.75,1021.50,1021.50,1,2
07/20/2004,01:20,1021.75,1021.75,1021.75,1021.75,1,0
07/20/2004,01:21,1021.75,1021.75,1021.75,1021.75,12,0
07/20/2004,01:24,1021.75,1021.75,1021.75,1021.75,2,0
07/20/2004,01:26,1021.75,1021.75,1021.75,1021.75,21,0
07/20/2004,01:28,1021.75,1021.75,1021.75,1021.75,1,0
07/20/2004,01:29,1021.75,1021.75,1021.75,1021.75,15,0
07/20/2004,01:30,1021.75,1021.75,1021.75,1021.75,2,0
07/20/2004,01:33,1022.00,1022.00,1022.00,1022.00,3,0
07/20/2004,01:35,1022.00,1022.00,1022.00,1022.00,2,0
07/20/2004,01:36,1021.75,1021.75,1021.75,1021.75,0,1
07/20/2004,01:38,1021.75,1021.75,1021.75,1021.75,0,1
07/20/2004,01:39,1022.00,1022.00,1022.00,1022.00,28,0
07/20/2004,01:41,1022.25,1022.25,1022.00,1022.00,3,30
07/20/2004,01:42,1022.00,1022.00,1022.00,1022.00,0,1
07/20/2004,01:49,1022.25,1022.25,1022.25,1022.25,1,0
07/20/2004,01:51,1022.25,1022.25,1022.25,1022.25,6,0
07/20/2004,01:52,1022.25,1022.50,1022.25,1022.50,21,0
07/20/2004,01:53,1022.50,1022.50,1022.50,1022.50,50,0
07/20/2004,01:54,1022.50,1022.50,1022.50,1022.50,1,0
07/20/2004,01:55,1022.50,1022.50,1022.50,1022.50,5,0
07/20/2004,01:56,1022.50,1022.50,1022.50,1022.50,23,0
07/20/2004,01:57,1022.75,1022.75,1022.75,1022.75,2,0
07/20/2004,01:58,1022.75,1022.75,1022.75,1022.75,2,0
07/20/2004,01:59,1022.75,1022.75,1022.75,1022.75,12,0
07/20/2004,02:00,1022.75,1022.75,1022.75,1022.75,26,0
07/20/2004,02:01,1022.75,1023.00,1022.75,1023.00,49,17
07/20/2004,02:02,1023.00,1023.00,1023.00,1023.00,34,0
07/20/2004,02:03,1023.00,1023.00,1023.00,1023.00,74,0
07/20/2004,02:04,1023.25,1023.25,1023.25,1023.25,11,0
07/20/2004,02:05,1023.25,1023.25,1023.25,1023.25,14,0
07/20/2004,02:06,1023.00,1023.00,1023.00,1023.00,0,4
07/20/2004,02:07,1023.00,1023.00,1023.00,1023.00,0,17
07/20/2004,02:08,1023.00,1023.25,1023.00,1023.25,65,5
07/20/2004,02:09,1023.50,1023.50,1023.50,1023.50,4,0
07/20/2004,02:10,1023.50,1024.00,1023.50,1024.00,138,13
07/20/2004,02:11,1024.00,1024.00,1024.00,1024.00,152,0
07/20/2004,02:12,1024.00,1024.50,1024.00,1024.50,204,0
07/20/2004,02:13,1024.50,1024.50,1024.50,1024.50,18,0
07/20/2004,02:14,1024.25,1024.25,1024.00,1024.00,0,54
07/20/2004,02:15,1024.00,1024.00,1024.00,1024.00,0,24
07/20/2004,02:16,1024.00,1024.00,1024.00,1024.00,0,102
07/20/2004,02:17,1023.75,1023.75,1023.75,1023.75,0,49
07/20/2004,02:18,1023.75,1024.00,1023.50,1024.00,23,16
07/20/2004,02:19,1024.25,1024.25,1024.25,1024.25,101,0
07/20/2004,02:20,1024.25,1024.25,1024.00,1024.00,98,84
07/20/2004,02:21,1024.25,1024.25,1024.25,1024.25,54,0
07/20/2004,02:22,1024.25,1024.50,1024.25,1024.50,105,0
07/20/2004,02:23,1024.50,1024.50,1024.50,1024.50,40,0
07/20/2004,02:24,1024.50,1024.50,1024.50,1024.50,157,0
07/20/2004,02:25,1024.25,1024.25,1024.00,1024.00,0,164
07/20/2004,02:26,1024.00,1024.25,1024.00,1024.25,50,15
07/20/2004,02:27,1024.25,1024.50,1024.25,1024.50,58,0
07/20/2004,02:28,1024.25,1024.25,1024.25,1024.25,0,13
07/20/2004,02:29,1024.25,1024.25,1024.25,1024.25,0,5
07/20/2004,02:30,1024.50,1024.50,1024.50,1024.50,5,0
07/20/2004,02:31,1024.25,1024.25,1024.25,1024.25,0,34
07/20/2004,02:32,1024.25,1024.25,1024.25,1024.25,0,8
07/20/2004,02:33,1024.25,1024.25,1024.25,1024.25,0,3
07/20/2004,02:35,1024.25,1024.25,1024.25,1024.25,0,36
07/20/2004,02:36,1024.25,1024.25,1024.25,1024.25,0,3
07/20/2004,02:37,1024.50,1024.50,1024.25,1024.50,30,54
07/20/2004,02:38,1024.50,1024.50,1024.50,1024.50,15,0
07/20/2004,02:39,1024.50,1024.50,1024.50,1024.50,14,0
07/20/2004,02:40,1024.25,1024.25,1024.25,1024.25,0,2
07/20/2004,02:41,1024.25,1024.25,1024.25,1024.25,0,28
07/20/2004,02:42,1024.00,1024.00,1024.00,1024.00,0,18
07/20/2004,02:43,1024.00,1024.00,1024.00,1024.00,0,4
07/20/2004,02:44,1023.75,1024.00,1023.75,1024.00,5,35
07/20/2004,02:45,1024.00,1024.00,1023.50,1023.50,1,69
07/20/2004,02:46,1023.25,1023.25,1023.00,1023.25,5,27
07/20/2004,02:47,1023.00,1023.25,1022.75,1023.00,195,157
07/20/2004,02:48,1023.00,1023.00,1022.75,1023.00,42,1
07/20/2004,02:49,1023.00,1023.00,1022.75,1022.75,35,1
07/20/2004,02:50,1023.00,1023.00,1022.50,1022.75,24,37
07/20/2004,02:51,1022.75,1022.75,1022.25,1022.50,23,47
07/20/2004,02:52,1022.50,1022.50,1022.25,1022.25,25,6
07/20/2004,02:53,1022.50,1022.50,1022.00,1022.25,50,8
07/20/2004,02:54,1022.50,1022.75,1022.50,1022.50,28,10
07/20/2004,02:55,1022.75,1023.00,1022.75,1022.75,30,13
07/20/2004,02:56,1023.00,1023.00,1022.50,1022.50,1,22
07/20/2004,02:57,1022.50,1022.50,1022.50,1022.50,0,10
07/20/2004,02:58,1022.25,1022.25,1022.25,1022.25,0,55
07/20/2004,02:59,1022.25,1022.50,1022.25,1022.50,22,4
07/20/2004,03:00,1022.50,1022.50,1022.50,1022.50,25,0
07/20/2004,03:02,1022.50,1022.75,1022.50,1022.75,54,0
07/20/2004,03:04,1022.75,1022.75,1022.75,1022.75,5,0
07/20/2004,03:06,1023.00,1023.00,1022.75,1023.00,39,166
07/20/2004,03:07,1023.00,1023.25,1023.00,1023.00,16,20
07/20/2004,03:08,1023.00,1023.00,1023.00,1023.00,0,2
07/20/2004,03:09,1022.75,1023.00,1022.75,1022.75,6,66
07/20/2004,03:10,1023.00,1023.00,1023.00,1023.00,14,0
07/20/2004,03:11,1022.75,1022.75,1022.75,1022.75,0,24
07/20/2004,03:13,1022.75,1022.75,1022.75,1022.75,0,15
07/20/2004,03:14,1022.75,1022.75,1022.75,1022.75,0,4
07/20/2004,03:15,1022.75,1023.25,1022.75,1023.25,13,6
07/20/2004,03:16,1023.00,1023.25,1023.00,1023.25,3,17
07/20/2004,03:17,1023.25,1023.25,1023.00,1023.25,18,6
07/20/2004,03:18,1023.25,1023.25,1023.25,1023.25,5,0
07/20/2004,03:19,1023.25,1023.50,1023.25,1023.25,23,4
07/20/2004,03:20,1023.25,1023.50,1023.25,1023.50,21,13
07/20/2004,03:21,1023.25,1023.25,1023.25,1023.25,0,3
07/20/2004,03:22,1023.25,1023.25,1023.25,1023.25,0,19
07/20/2004,03:23,1023.25,1023.25,1023.25,1023.25,0,3
07/20/2004,03:25,1023.25,1023.25,1023.25,1023.25,0,18
07/20/2004,03:27,1023.50,1023.50,1023.25,1023.25,1,1
07/20/2004,03:28,1023.25,1023.25,1023.00,1023.00,0,17
07/20/2004,03:29,1023.00,1023.00,1023.00,1023.00,0,1
07/20/2004,03:30,1022.75,1023.00,1022.75,1022.75,1,44
07/20/2004,03:31,1022.75,1022.75,1022.75,1022.75,0,124
07/20/2004,03:32,1022.75,1022.75,1022.75,1022.75,0,2
07/20/2004,03:33,1022.75,1022.75,1022.75,1022.75,0,1
07/20/2004,03:34,1022.75,1022.75,1022.50,1022.75,10,9
07/20/2004,03:35,1022.75,1022.75,1022.50,1022.50,12,27
07/20/2004,03:36,1022.50,1022.50,1022.50,1022.50,0,15
07/20/2004,03:37,1022.50,1022.50,1022.50,1022.50,0,2
07/20/2004,03:40,1022.75,1022.75,1022.75,1022.75,31,0
07/20/2004,03:42,1023.00,1023.00,1023.00,1023.00,6,0
07/20/2004,03:43,1023.00,1023.00,1023.00,1023.00,10,0
07/20/2004,03:44,1023.00,1023.00,1023.00,1023.00,27,0
07/20/2004,03:46,1022.75,1023.00,1022.50,1022.75,12,45
07/20/2004,03:47,1022.75,1022.75,1022.75,1022.75,5,0
07/20/2004,03:48,1023.00,1023.00,1023.00,1023.00,3,0
07/20/2004,03:49,1022.75,1022.75,1022.75,1022.75,0,2
07/20/2004,03:51,1022.75,1022.75,1022.75,1022.75,0,2
07/20/2004,03:52,1022.75,1023.00,1022.75,1022.75,4,7
07/20/2004,03:53,1022.75,1022.75,1022.75,1022.75,0,2
07/20/2004,03:54,1022.75,1022.75,1022.75,1022.75,0,7
07/20/2004,03:55,1022.75,1022.75,1022.75,1022.75,0,1
07/20/2004,03:56,1023.00,1023.25,1023.00,1023.25,26,0
07/20/2004,03:57,1023.00,1023.25,1023.00,1023.00,1,13
07/20/2004,03:58,1023.00,1023.00,1023.00,1023.00,0,1
07/20/2004,03:59,1023.25,1023.25,1023.25,1023.25,1,0
07/20/2004,04:00,1023.25,1023.25,1023.00,1023.00,2,3
07/20/2004,04:01,1023.25,1023.25,1023.25,1023.25,35,0
07/20/2004,04:02,1023.25,1023.50,1023.25,1023.50,25,0
07/20/2004,04:03,1023.50,1023.75,1023.25,1023.25,43,31
07/20/2004,04:04,1023.00,1023.25,1023.00,1023.25,1,28
07/20/2004,04:05,1023.25,1023.25,1023.00,1023.00,1,13
07/20/2004,04:06,1023.00,1023.25,1023.00,1023.25,50,2
07/20/2004,04:07,1023.00,1023.25,1023.00,1023.25,3,10
07/20/2004,04:08,1023.00,1023.25,1023.00,1023.00,24,61
07/20/2004,04:09,1023.00,1023.00,1023.00,1023.00,0,30
07/20/2004,04:10,1022.75,1022.75,1022.75,1022.75,0,10
07/20/2004,04:11,1023.00,1023.00,1022.75,1022.75,3,2
07/20/2004,04:12,1023.00,1023.00,1022.75,1022.75,14,11
07/20/2004,04:13,1022.75,1022.75,1022.50,1022.50,0,90
07/20/2004,04:14,1022.75,1022.75,1022.50,1022.75,23,2
07/20/2004,04:15,1022.75,1022.75,1022.75,1022.75,1,0
07/20/2004,04:16,1023.00,1023.00,1023.00,1023.00,10,0
07/20/2004,04:17,1023.25,1023.50,1023.25,1023.25,35,1
07/20/2004,04:18,1023.50,1023.50,1023.25,1023.25,2,4
07/20/2004,04:19,1023.25,1023.25,1023.25,1023.25,0,10
07/20/2004,04:20,1023.25,1023.25,1023.25,1023.25,0,22
07/20/2004,04:21,1023.25,1023.25,1023.25,1023.25,0,3
07/20/2004,04:22,1023.50,1023.50,1023.50,1023.50,5,0
07/20/2004,04:23,1023.50,1023.50,1023.50,1023.50,24,0
07/20/2004,04:24,1023.75,1023.75,1023.50,1023.50,3,11
07/20/2004,04:25,1023.50,1023.50,1023.50,1023.50,0,3
07/20/2004,04:26,1023.50,1023.75,1023.25,1023.50,8,14
07/20/2004,04:27,1023.75,1023.75,1023.75,1023.75,4,0
07/20/2004,04:28,1023.75,1023.75,1023.50,1023.75,47,10
07/20/2004,04:29,1023.50,1023.50,1023.50,1023.50,0,10
07/20/2004,04:31,1023.75,1024.00,1023.75,1024.00,223,0
07/20/2004,04:32,1024.00,1024.00,1024.00,1024.00,74,0
07/20/2004,04:33,1024.00,1024.00,1024.00,1024.00,7,0
07/20/2004,04:34,1024.25,1024.25,1024.00,1024.00,5,74
07/20/2004,04:35,1024.00,1024.00,1024.00,1024.00,0,47
07/20/2004,04:36,1024.00,1024.00,1024.00,1024.00,0,14
07/20/2004,04:37,1024.00,1024.00,1024.00,1024.00,0,41
07/20/2004,04:38,1024.00,1024.50,1024.00,1024.25,100,27
07/20/2004,04:39,1024.25,1024.25,1024.00,1024.25,52,1
07/20/2004,04:40,1024.25,1024.50,1024.25,1024.50,244,0
07/20/2004,04:41,1024.50,1025.00,1024.50,1024.75,130,1
07/20/2004,04:42,1025.00,1025.25,1024.75,1025.00,258,12
07/20/2004,04:43,1025.00,1025.00,1024.75,1024.75,24,13
07/20/2004,04:44,1025.00,1025.00,1025.00,1025.00,55,0
07/20/2004,04:45,1025.00,1025.00,1025.00,1025.00,33,0
07/20/2004,04:46,1025.00,1025.00,1024.75,1025.00,65,173
07/20/2004,04:47,1025.00,1025.00,1024.75,1025.00,26,2
07/20/2004,04:48,1025.00,1025.00,1024.75,1024.75,24,25
07/20/2004,04:49,1024.75,1025.00,1024.75,1024.75,2,36
07/20/2004,04:50,1024.75,1024.75,1024.75,1024.75,0,12
07/20/2004,04:51,1024.75,1025.00,1024.75,1024.75,5,47
07/20/2004,04:52,1025.00,1025.00,1025.00,1025.00,56,0
07/20/2004,04:53,1025.00,1025.00,1025.00,1025.00,27,0
07/20/2004,04:54,1025.00,1025.00,1025.00,1025.00,46,0
07/20/2004,04:55,1025.00,1025.25,1025.00,1025.00,69,1
07/20/2004,04:56,1025.00,1025.00,1025.00,1025.00,0,6
07/20/2004,04:57,1025.25,1025.50,1025.00,1025.50,401,5
07/20/2004,04:58,1025.25,1025.25,1025.00,1025.00,3,62
07/20/2004,04:59,1025.25,1025.50,1025.25,1025.50,84,0
07/20/2004,05:00,1025.00,1025.25,1025.00,1025.25,9,1
07/20/2004,05:01,1025.50,1025.50,1025.25,1025.50,11,2
07/20/2004,05:02,1025.50,1025.50,1025.25,1025.25,1,94
07/20/2004,05:03,1025.50,1025.50,1025.50,1025.50,38,0
07/20/2004,05:04,1025.50,1025.50,1025.25,1025.25,21,3
07/20/2004,05:05,1025.50,1025.50,1025.25,1025.25,15,11
07/20/2004,05:06,1025.50,1025.50,1025.25,1025.25,2,10
07/20/2004,05:07,1025.25,1025.50,1025.25,1025.50,2,5
07/20/2004,05:08,1025.25,1025.25,1025.25,1025.25,0,2
07/20/2004,05:09,1025.50,1025.50,1025.25,1025.25,9,7
07/20/2004,05:10,1025.50,1025.50,1025.50,1025.50,14,0
07/20/2004,05:11,1025.50,1025.50,1025.50,1025.50,64,0
07/20/2004,05:12,1025.50,1025.50,1025.25,1025.25,3,29
07/20/2004,05:13,1025.50,1025.50,1025.50,1025.50,4,0
07/20/2004,05:14,1025.50,1025.50,1025.25,1025.25,23,103
07/20/2004,05:15,1025.25,1025.25,1025.25,1025.25,0,29
07/20/2004,05:16,1025.25,1025.25,1025.25,1025.25,0,25
07/20/2004,05:17,1025.25,1025.25,1025.00,1025.25,28,17
07/20/2004,05:18,1025.50,1025.50,1025.50,1025.50,14,0
07/20/2004,05:19,1025.25,1025.25,1025.25,1025.25,0,1
07/20/2004,05:20,1025.50,1025.50,1025.50,1025.50,1,0
07/20/2004,05:21,1025.25,1025.25,1025.00,1025.25,48,24
07/20/2004,05:22,1025.25,1025.25,1025.25,1025.25,5,0
07/20/2004,05:23,1025.25,1025.50,1025.25,1025.25,82,1
07/20/2004,05:26,1025.25,1025.25,1025.25,1025.25,0,3
07/20/2004,05:27,1025.25,1025.25,1025.25,1025.25,0,34
07/20/2004,05:28,1025.25,1025.25,1025.25,1025.25,0,30
07/20/2004,05:29,1025.25,1025.25,1025.25,1025.25,0,30
07/20/2004,05:30,1025.25,1025.25,1025.00,1025.25,1,6
07/20/2004,05:32,1025.00,1025.00,1025.00,1025.00,0,2
07/20/2004,05:33,1025.00,1025.00,1025.00,1025.00,0,11
07/20/2004,05:34,1025.25,1025.25,1025.00,1025.00,1,1
07/20/2004,05:36,1025.25,1025.25,1025.25,1025.25,7,0
07/20/2004,05:37,1025.25,1025.25,1025.00,1025.00,5,127
07/20/2004,05:38,1025.00,1025.00,1025.00,1025.00,0,23
07/20/2004,05:39,1025.00,1025.00,1024.75,1024.75,0,28
07/20/2004,05:40,1024.75,1024.75,1024.75,1024.75,0,1
07/20/2004,05:41,1024.75,1025.00,1024.75,1024.75,2,11
07/20/2004,05:42,1024.75,1024.75,1024.75,1024.75,0,16
07/20/2004,05:43,1024.75,1024.75,1024.75,1024.75,0,51
07/20/2004,05:44,1024.75,1024.75,1024.75,1024.75,0,12
07/20/2004,05:46,1024.75,1024.75,1024.75,1024.75,0,59
07/20/2004,05:47,1024.50,1024.50,1024.50,1024.50,0,1
07/20/2004,05:48,1024.50,1024.50,1024.50,1024.50,0,87
07/20/2004,05:49,1024.25,1024.50,1024.25,1024.50,130,1
07/20/2004,05:50,1024.50,1024.50,1024.50,1024.50,5,0
07/20/2004,05:51,1024.50,1024.50,1024.50,1024.50,40,0
07/20/2004,05:52,1024.75,1024.75,1024.75,1024.75,102,0
07/20/2004,05:53,1024.75,1024.75,1024.75,1024.75,5,0
07/20/2004,05:54,1024.75,1024.75,1024.50,1024.50,5,9
07/20/2004,05:55,1024.50,1024.75,1024.50,1024.75,3,2
07/20/2004,05:56,1024.50,1024.75,1024.50,1024.75,1,10
07/20/2004,05:58,1024.50,1024.50,1024.50,1024.50,0,26
07/20/2004,05:59,1024.75,1024.75,1024.50,1024.75,2,3
07/20/2004,06:01,1024.75,1025.00,1024.75,1025.00,29,0
07/20/2004,06:02,1025.00,1025.00,1024.75,1024.75,1,13
07/20/2004,06:03,1025.00,1025.00,1024.75,1024.75,2,13
07/20/2004,06:04,1024.75,1024.75,1024.75,1024.75,0,59
07/20/2004,06:05,1024.75,1024.75,1024.75,1024.75,0,21
07/20/2004,06:06,1024.75,1025.00,1024.75,1025.00,67,5
07/20/2004,06:07,1025.25,1025.25,1025.00,1025.25,34,16
07/20/2004,06:08,1025.25,1025.25,1025.00,1025.25,7,60
07/20/2004,06:09,1025.25,1025.25,1025.25,1025.25,2,0
07/20/2004,06:10,1025.00,1025.25,1025.00,1025.00,1,112
07/20/2004,06:11,1025.25,1025.25,1025.25,1025.25,102,0
07/20/2004,06:12,1025.25,1025.50,1025.00,1025.25,51,14
07/20/2004,06:14,1025.00,1025.00,1025.00,1025.00,0,3
07/20/2004,06:15,1025.00,1025.00,1025.00,1025.00,0,5
07/20/2004,06:16,1025.00,1025.00,1025.00,1025.00,0,5
07/20/2004,06:17,1025.00,1025.25,1025.00,1025.25,4,1
07/20/2004,06:18,1025.25,1025.25,1025.25,1025.25,1,0
07/20/2004,06:19,1025.25,1025.25,1025.00,1025.25,5,3
07/20/2004,06:20,1025.25,1025.25,1025.25,1025.25,9,0
07/20/2004,06:21,1025.25,1025.25,1025.00,1025.00,1,1
07/20/2004,06:24,1025.25,1025.25,1025.00,1025.25,193,90
07/20/2004,06:25,1025.25,1025.25,1025.00,1025.00,55,1
07/20/2004,06:26,1025.00,1025.00,1025.00,1025.00,0,29
07/20/2004,06:27,1025.25,1025.25,1025.00,1025.00,202,20
07/20/2004,06:28,1025.25,1025.25,1025.25,1025.25,5,0
07/20/2004,06:29,1025.25,1025.25,1025.25,1025.25,13,0
07/20/2004,06:30,1025.25,1025.25,1025.25,1025.25,26,0
07/20/2004,06:31,1025.00,1025.25,1025.00,1025.00,18,4
07/20/2004,06:32,1025.25,1025.25,1025.00,1025.25,5,1
07/20/2004,06:33,1025.50,1025.75,1025.50,1025.50,207,5
07/20/2004,06:34,1025.50,1025.50,1025.25,1025.50,40,26
07/20/2004,06:35,1025.50,1025.50,1025.50,1025.50,1,0
07/20/2004,06:36,1025.50,1025.50,1025.50,1025.50,1,0
07/20/2004,06:37,1025.50,1025.50,1025.50,1025.50,207,0
07/20/2004,06:38,1025.50,1025.50,1025.50,1025.50,8,0
07/20/2004,06:40,1025.50,1025.50,1025.50,1025.50,64,0
07/20/2004,06:41,1025.50,1025.50,1025.50,1025.50,63,0
07/20/2004,06:42,1025.50,1025.50,1025.50,1025.50,9,0
07/20/2004,06:43,1025.25,1025.50,1025.25,1025.25,3,2
07/20/2004,06:44,1025.50,1025.50,1025.50,1025.50,124,0
07/20/2004,06:46,1025.50,1025.50,1025.50,1025.50,13,0
07/20/2004,06:47,1025.50,1025.50,1025.25,1025.50,11,2
07/20/2004,06:49,1025.25,1025.50,1025.25,1025.50,20,1
07/20/2004,06:50,1025.50,1025.50,1025.25,1025.50,13,1
07/20/2004,06:51,1025.50,1025.50,1025.50,1025.50,1,0
07/20/2004,06:52,1025.25,1025.25,1025.25,1025.25,0,11
07/20/2004,06:54,1025.50,1025.50,1025.50,1025.50,4,0
07/20/2004,06:55,1025.25,1025.25,1025.25,1025.25,0,2
07/20/2004,06:56,1025.25,1025.50,1025.25,1025.50,1,7
07/20/2004,06:57,1025.25,1025.25,1025.25,1025.25,0,3
07/20/2004,06:58,1025.50,1025.50,1025.50,1025.50,5,0
07/20/2004,07:00,1025.50,1025.50,1025.50,1025.50,211,0
07/20/2004,07:01,1025.75,1025.75,1025.50,1025.75,11,3
07/20/2004,07:02,1025.50,1025.50,1025.50,1025.50,0,4
07/20/2004,07:03,1025.75,1025.75,1025.50,1025.50,3,4
07/20/2004,07:04,1025.50,1025.50,1025.50,1025.50,0,74
07/20/2004,07:05,1025.50,1025.50,1025.25,1025.25,3,8
07/20/2004,07:06,1025.50,1026.00,1025.50,1026.00,610,0
07/20/2004,07:07,1026.00,1026.25,1026.00,1026.25,279,14
07/20/2004,07:08,1026.25,1026.25,1026.00,1026.00,14,16
07/20/2004,07:09,1026.25,1026.50,1026.25,1026.25,185,58
07/20/2004,07:10,1026.25,1026.50,1026.25,1026.25,1,11
07/20/2004,07:11,1026.25,1026.50,1026.25,1026.50,165,127
07/20/2004,07:12,1026.50,1026.50,1026.25,1026.25,18,1
07/20/2004,07:13,1026.50,1026.50,1026.25,1026.50,35,13
07/20/2004,07:14,1026.25,1026.50,1026.25,1026.50,14,2
07/20/2004,07:15,1026.50,1026.50,1026.25,1026.50,8,3
07/20/2004,07:16,1026.50,1026.50,1026.25,1026.50,51,7
07/20/2004,07:17,1026.25,1026.50,1026.25,1026.25,6,5
07/20/2004,07:18,1026.25,1026.25,1026.25,1026.25,0,43
07/20/2004,07:19,1026.50,1026.50,1026.50,1026.50,10,0
07/20/2004,07:20,1026.25,1026.50,1026.25,1026.50,25,1
07/20/2004,07:21,1026.25,1026.50,1026.25,1026.25,4,2
07/20/2004,07:22,1026.25,1026.25,1026.25,1026.25,0,4
07/20/2004,07:23,1026.25,1026.25,1026.25,1026.25,0,11
07/20/2004,07:24,1026.25,1026.50,1026.25,1026.50,1,24
07/20/2004,07:25,1026.50,1026.75,1026.50,1026.75,271,11
07/20/2004,07:26,1026.50,1026.75,1026.50,1026.75,104,57
07/20/2004,07:27,1026.75,1026.75,1026.50,1026.50,11,2
07/20/2004,07:28,1026.50,1026.75,1026.50,1026.50,2,7
07/20/2004,07:29,1026.50,1026.75,1026.50,1026.75,37,18
07/20/2004,07:30,1026.75,1026.75,1026.25,1026.50,12,45
07/20/2004,07:31,1026.50,1026.50,1026.25,1026.25,4,148
07/20/2004,07:32,1026.25,1026.25,1025.50,1025.50,6,587
07/20/2004,07:33,1025.50,1025.75,1025.50,1025.75,77,1
07/20/2004,07:34,1025.75,1026.00,1025.50,1025.50,186,118
07/20/2004,07:35,1025.75,1026.00,1025.50,1026.00,129,19
07/20/2004,07:36,1025.75,1025.75,1025.75,1025.75,0,3
07/20/2004,07:37,1025.75,1026.00,1025.75,1026.00,33,1
07/20/2004,07:38,1026.00,1026.00,1025.75,1025.75,2,2
07/20/2004,07:39,1026.00,1026.00,1025.75,1026.00,169,1
07/20/2004,07:40,1026.00,1026.25,1026.00,1026.00,130,8
07/20/2004,07:41,1026.25,1026.25,1026.00,1026.25,11,2
07/20/2004,07:42,1026.25,1026.25,1026.25,1026.25,3,0
07/20/2004,07:43,1026.25,1026.25,1026.00,1026.00,105,1
07/20/2004,07:44,1026.25,1026.25,1026.25,1026.25,86,0
07/20/2004,07:45,1026.00,1026.00,1026.00,1026.00,0,11
07/20/2004,07:46,1026.25,1026.25,1026.00,1026.25,70,50
07/20/2004,07:47,1026.00,1026.00,1026.00,1026.00,0,4
07/20/2004,07:48,1026.00,1026.25,1026.00,1026.00,2,5
07/20/2004,07:49,1026.00,1026.25,1026.00,1026.00,30,6
07/20/2004,07:50,1026.25,1026.50,1026.00,1026.50,82,1
07/20/2004,07:51,1026.25,1026.50,1026.25,1026.50,52,3
07/20/2004,07:52,1026.25,1026.50,1026.25,1026.50,2,1
07/20/2004,07:53,1026.25,1026.50,1026.25,1026.50,6,1
07/20/2004,07:54,1026.50,1026.75,1026.50,1026.75,257,0
07/20/2004,07:55,1026.75,1026.75,1026.50,1026.50,14,68
07/20/2004,07:56,1026.50,1026.75,1026.50,1026.75,60,138
07/20/2004,07:57,1026.50,1026.75,1026.50,1026.75,20,1
07/20/2004,07:58,1026.75,1026.75,1026.50,1026.50,5,3
07/20/2004,07:59,1026.75,1026.75,1026.50,1026.75,11,3
07/20/2004,08:00,1026.75,1027.00,1026.75,1027.00,117,0
07/20/2004,08:01,1026.75,1027.00,1026.75,1027.00,2,90
07/20/2004,08:02,1026.75,1026.75,1026.75,1026.75,0,36
07/20/2004,08:03,1026.75,1026.75,1026.50,1026.50,103,32
07/20/2004,08:04,1026.75,1026.75,1026.75,1026.75,174,0
07/20/2004,08:05,1026.75,1027.00,1026.75,1027.00,56,5
07/20/2004,08:06,1026.75,1027.00,1026.75,1026.75,3,4
07/20/2004,08:07,1026.75,1027.00,1026.75,1027.00,1,107
07/20/2004,08:08,1027.00,1027.00,1026.75,1026.75,7,17
07/20/2004,08:09,1026.75,1027.00,1026.75,1026.75,1,288
07/20/2004,08:10,1026.75,1026.75,1026.50,1026.75,33,6
07/20/2004,08:11,1026.50,1026.75,1026.50,1026.50,1,10
07/20/2004,08:12,1026.75,1026.75,1026.50,1026.50,5,10
07/20/2004,08:13,1026.50,1026.75,1026.50,1026.75,147,6
07/20/2004,08:14,1026.75,1026.75,1026.50,1026.75,3,1
07/20/2004,08:15,1026.75,1026.75,1026.50,1026.50,15,4
07/20/2004,08:16,1026.75,1026.75,1026.50,1026.50,24,6
07/20/2004,08:18,1026.75,1026.75,1026.50,1026.50,65,10
07/20/2004,08:19,1026.75,1026.75,1026.50,1026.75,12,3
07/20/2004,08:20,1026.75,1026.75,1026.50,1026.50,20,11
07/20/2004,08:21,1026.75,1026.75,1026.50,1026.50,1,9
07/20/2004,08:22,1026.50,1026.75,1026.25,1026.25,23,332
07/20/2004,08:23,1026.50,1026.50,1026.50,1026.50,164,0
07/20/2004,08:24,1026.75,1026.75,1026.50,1026.75,53,1
07/20/2004,08:25,1026.75,1026.75,1026.50,1026.75,92,1
07/20/2004,08:26,1026.75,1027.00,1026.50,1026.75,99,89
07/20/2004,08:27,1026.75,1027.00,1026.75,1026.75,114,74
07/20/2004,08:28,1026.75,1026.75,1026.75,1026.75,0,10
07/20/2004,08:29,1026.50,1026.75,1026.50,1026.50,2,473
07/20/2004,08:30,1026.50,1026.75,1026.00,1026.00,40,1123
07/20/2004,08:31,1026.25,1026.50,1026.00,1026.00,919,1339
07/20/2004,08:32,1026.25,1026.25,1025.75,1026.25,757,648
07/20/2004,08:33,1026.00,1026.50,1026.00,1026.25,1211,957
07/20/2004,08:34,1026.25,1026.25,1025.25,1025.50,780,1705
07/20/2004,08:35,1025.50,1025.75,1025.25,1025.25,300,987
07/20/2004,08:36,1025.25,1025.75,1025.25,1025.50,881,1165
07/20/2004,08:37,1025.50,1026.00,1025.50,1026.00,1258,146
07/20/2004,08:38,1025.75,1026.75,1025.75,1026.75,1771,388
07/20/2004,08:39,1026.50,1027.50,1026.50,1027.25,2620,1260
07/20/2004,08:40,1027.25,1027.75,1026.75,1027.50,2934,1866
07/20/2004,08:41,1027.50,1027.50,1026.75,1026.75,1085,827
07/20/2004,08:42,1026.75,1027.00,1026.50,1026.50,436,1770
07/20/2004,08:43,1026.75,1027.00,1026.50,1027.00,1805,1199
07/20/2004,08:44,1027.00,1027.00,1026.50,1026.50,154,471
07/20/2004,08:45,1026.50,1026.75,1026.00,1026.25,465,1542
07/20/2004,08:46,1026.50,1026.50,1025.75,1026.00,846,2606
07/20/2004,08:47,1026.00,1026.00,1025.25,1026.00,1032,1657
07/20/2004,08:48,1025.75,1026.25,1025.75,1026.00,530,429
07/20/2004,08:49,1026.00,1026.50,1026.00,1026.50,916,325
07/20/2004,08:50,1026.50,1026.50,1025.75,1026.00,542,699
07/20/2004,08:51,1026.00,1026.50,1025.75,1026.25,1013,508
07/20/2004,08:52,1026.50,1026.75,1026.00,1026.50,1662,786
07/20/2004,08:53,1026.50,1027.25,1026.25,1026.75,2105,1304
07/20/2004,08:54,1026.75,1027.75,1026.75,1027.50,3147,642
07/20/2004,08:55,1027.75,1027.75,1027.00,1027.00,1102,1596
07/20/2004,08:56,1027.00,1027.25,1026.50,1026.75,355,1310
07/20/2004,08:57,1026.50,1026.75,1026.25,1026.50,162,1236
07/20/2004,08:58,1026.25,1027.00,1026.25,1027.00,1027,409
07/20/2004,08:59,1027.00,1027.25,1026.50,1026.75,69,339
07/20/2004,09:00,1026.75,1027.00,1026.25,1027.00,742,461
07/20/2004,09:01,1027.00,1027.00,1026.00,1026.50,961,1035
07/20/2004,09:02,1026.25,1026.50,1026.00,1026.25,298,2065
07/20/2004,09:03,1026.00,1027.00,1026.00,1026.75,1258,544
07/20/2004,09:04,1027.00,1027.00,1026.50,1026.75,703,518
07/20/2004,09:05,1026.75,1027.00,1026.00,1026.25,532,1202
07/20/2004,09:06,1026.00,1026.75,1025.75,1026.50,542,439
07/20/2004,09:07,1026.50,1027.00,1026.25,1026.50,761,707
07/20/2004,09:08,1026.25,1026.50,1026.00,1026.50,850,971
07/20/2004,09:09,1026.50,1026.50,1026.00,1026.25,395,331
07/20/2004,09:10,1026.00,1026.50,1025.25,1025.25,530,1519
07/20/2004,09:11,1025.25,1025.50,1025.00,1025.00,231,2061
07/20/2004,09:12,1025.00,1025.25,1024.50,1025.25,2651,2948
07/20/2004,09:13,1025.00,1025.25,1025.00,1025.25,228,1010
07/20/2004,09:14,1025.25,1025.25,1025.00,1025.25,255,412
07/20/2004,09:15,1025.25,1025.25,1024.50,1024.75,688,2228
07/20/2004,09:16,1024.75,1025.25,1024.50,1025.00,763,637
07/20/2004,09:17,1025.00,1025.00,1024.50,1024.50,268,750
07/20/2004,09:18,1024.50,1025.00,1024.50,1025.00,596,369
07/20/2004,09:19,1025.00,1025.25,1024.75,1024.75,603,229
07/20/2004,09:20,1024.75,1024.75,1024.00,1024.25,930,1657
07/20/2004,09:21,1024.25,1024.50,1024.25,1024.50,458,193
07/20/2004,09:22,1024.50,1024.75,1024.25,1024.75,451,144
07/20/2004,09:23,1024.75,1025.00,1024.50,1025.00,1348,127
07/20/2004,09:24,1025.00,1025.00,1024.50,1025.00,632,410
07/20/2004,09:25,1025.00,1025.00,1024.75,1025.00,152,37
07/20/2004,09:26,1025.00,1025.00,1024.50,1024.75,373,293
07/20/2004,09:27,1024.75,1025.50,1024.75,1025.25,951,461
07/20/2004,09:28,1025.25,1025.50,1025.00,1025.25,1619,173
07/20/2004,09:29,1025.50,1026.00,1025.25,1026.00,2055,132
07/20/2004,09:30,1026.00,1026.00,1025.50,1025.50,1800,1027
07/20/2004,09:31,1025.50,1026.00,1025.50,1025.75,1677,604
07/20/2004,09:32,1025.50,1025.75,1025.25,1025.50,224,552
07/20/2004,09:33,1025.50,1026.00,1025.50,1025.75,1048,350
07/20/2004,09:34,1025.75,1026.00,1025.50,1026.00,591,488
07/20/2004,09:35,1026.25,1026.75,1026.00,1026.25,2387,804
07/20/2004,09:36,1026.25,1026.50,1026.25,1026.50,73,373
07/20/2004,09:37,1026.50,1027.00,1026.25,1026.50,1912,568
07/20/2004,09:38,1026.75,1027.00,1026.50,1027.00,1587,176
07/20/2004,09:39,1027.00,1027.00,1026.50,1026.50,139,1230
07/20/2004,09:40,1026.50,1027.00,1026.25,1026.50,886,509
07/20/2004,09:41,1026.50,1027.50,1026.25,1027.25,1862,770
07/20/2004,09:42,1027.00,1027.25,1026.75,1027.00,441,352
07/20/2004,09:43,1027.00,1027.75,1027.00,1027.50,923,312
07/20/2004,09:44,1027.50,1027.50,1026.75,1027.00,219,1523
07/20/2004,09:45,1027.25,1028.00,1027.00,1027.75,2291,975
07/20/2004,09:46,1027.75,1027.75,1027.50,1027.75,2429,297
07/20/2004,09:47,1027.75,1027.75,1027.25,1027.25,209,607
07/20/2004,09:48,1027.25,1027.50,1027.25,1027.25,1,564
07/20/2004,09:49,1027.25,1027.75,1027.25,1027.75,1162,672
07/20/2004,09:50,1027.75,1027.75,1027.50,1027.50,363,27
07/20/2004,09:51,1027.75,1028.00,1027.50,1028.00,352,81
07/20/2004,09:52,1028.00,1028.50,1027.75,1028.50,2921,361
07/20/2004,09:53,1028.50,1028.75,1028.00,1028.50,2906,927
07/20/2004,09:54,1028.75,1028.75,1028.25,1028.50,1022,2158
07/20/2004,09:55,1028.25,1028.50,1028.00,1028.25,772,2213
07/20/2004,09:56,1028.25,1028.50,1028.00,1028.25,432,493
07/20/2004,09:57,1028.25,1028.50,1028.25,1028.25,28,131
07/20/2004,09:58,1028.25,1028.75,1028.25,1028.75,1052,35
07/20/2004,09:59,1028.75,1029.00,1028.50,1028.50,1187,232
07/20/2004,10:00,1028.75,1029.00,1028.50,1028.75,473,489
07/20/2004,10:01,1028.75,1029.00,1028.75,1029.00,650,68
07/20/2004,10:02,1029.00,1029.25,1028.50,1028.75,1039,842
07/20/2004,10:03,1028.75,1028.75,1028.50,1028.50,189,457
07/20/2004,10:04,1028.50,1028.75,1028.25,1028.50,50,1266
07/20/2004,10:05,1028.25,1028.25,1027.50,1027.75,780,2029
07/20/2004,10:06,1027.75,1028.25,1027.50,1027.75,845,320
07/20/2004,10:07,1027.75,1028.00,1027.75,1028.00,136,157
07/20/2004,10:08,1028.00,1028.00,1027.75,1027.75,61,213
07/20/2004,10:09,1028.00,1028.50,1028.00,1028.25,641,298
07/20/2004,10:10,1028.25,1028.25,1028.00,1028.00,161,25
07/20/2004,10:11,1028.00,1028.25,1028.00,1028.25,23,74
07/20/2004,10:12,1028.25,1028.50,1028.00,1028.50,453,354
07/20/2004,10:13,1028.50,1028.75,1028.25,1028.50,1160,154
07/20/2004,10:14,1028.25,1028.75,1028.25,1028.75,791,11
07/20/2004,10:15,1028.75,1028.75,1028.50,1028.75,331,41
07/20/2004,10:16,1028.75,1028.75,1028.25,1028.25,579,551
07/20/2004,10:17,1028.25,1028.75,1028.00,1028.75,1287,181
07/20/2004,10:18,1028.50,1029.00,1028.50,1028.75,954,160
07/20/2004,10:19,1028.75,1028.75,1028.25,1028.50,80,361
07/20/2004,10:20,1028.25,1028.50,1028.25,1028.50,47,259
07/20/2004,10:21,1028.50,1028.50,1027.75,1027.75,29,560
07/20/2004,10:22,1027.75,1028.00,1027.50,1028.00,362,1292
07/20/2004,10:23,1027.75,1028.00,1027.25,1027.50,283,988
07/20/2004,10:24,1027.25,1027.50,1027.00,1027.25,160,1355
07/20/2004,10:25,1027.00,1027.25,1027.00,1027.25,378,115
07/20/2004,10:26,1027.25,1027.50,1026.75,1027.00,805,854
07/20/2004,10:27,1027.25,1027.50,1027.00,1027.25,535,172
07/20/2004,10:28,1027.25,1027.50,1027.00,1027.25,283,173
07/20/2004,10:29,1027.25,1027.50,1027.00,1027.25,433,450
07/20/2004,10:30,1027.25,1027.50,1027.00,1027.00,324,540
07/20/2004,10:31,1027.00,1027.00,1026.75,1026.75,83,253
07/20/2004,10:32,1026.75,1027.00,1026.75,1027.00,81,57
07/20/2004,10:33,1026.75,1027.00,1026.50,1026.75,723,1023
07/20/2004,10:34,1026.75,1027.00,1026.75,1027.00,46,222
07/20/2004,10:35,1027.00,1027.50,1027.00,1027.50,543,45
07/20/2004,10:36,1027.50,1027.50,1027.25,1027.50,75,46
07/20/2004,10:37,1027.50,1027.50,1027.25,1027.25,55,39
07/20/2004,10:38,1027.25,1027.25,1027.00,1027.25,484,270
07/20/2004,10:39,1027.25,1027.50,1027.25,1027.25,48,153
07/20/2004,10:40,1027.25,1027.75,1027.25,1027.75,534,52
07/20/2004,10:41,1027.75,1027.75,1027.50,1027.50,4,345
07/20/2004,10:42,1027.50,1027.75,1027.50,1027.75,19,52
07/20/2004,10:43,1027.50,1027.75,1027.50,1027.75,9,41
07/20/2004,10:44,1027.50,1027.75,1027.50,1027.50,33,39
07/20/2004,10:45,1027.75,1028.00,1027.50,1027.75,678,54
07/20/2004,10:46,1027.75,1028.00,1027.75,1027.75,294,95
07/20/2004,10:47,1028.00,1028.00,1027.25,1027.50,265,713
07/20/2004,10:48,1027.50,1028.25,1027.50,1028.00,651,8
07/20/2004,10:49,1028.25,1028.25,1027.75,1028.00,598,793
07/20/2004,10:50,1027.75,1028.00,1027.50,1028.00,371,385
07/20/2004,10:51,1028.00,1028.00,1028.00,1028.00,261,0
07/20/2004,10:52,1028.25,1028.25,1028.00,1028.00,19,155
07/20/2004,10:53,1028.00,1028.00,1027.75,1028.00,42,253
07/20/2004,10:54,1028.00,1028.25,1028.00,1028.00,666,112
07/20/2004,10:55,1028.25,1028.25,1028.00,1028.25,154,121
07/20/2004,10:56,1028.00,1028.25,1028.00,1028.25,8,19
07/20/2004,10:57,1028.00,1028.50,1028.00,1028.25,343,67
07/20/2004,10:58,1028.25,1028.25,1028.00,1028.25,75,197
07/20/2004,10:59,1028.25,1028.25,1028.00,1028.00,145,39
07/20/2004,11:00,1028.25,1028.25,1027.50,1027.50,59,964
07/20/2004,11:01,1027.50,1028.00,1027.50,1027.75,136,119
07/20/2004,11:02,1027.75,1028.00,1027.75,1027.75,199,66
07/20/2004,11:03,1027.75,1028.00,1027.50,1027.50,10,292
07/20/2004,11:04,1027.50,1027.75,1027.25,1027.75,101,382
07/20/2004,11:05,1027.75,1027.75,1027.25,1027.25,182,372
07/20/2004,11:06,1027.25,1027.50,1027.25,1027.25,26,209
07/20/2004,11:07,1027.25,1028.00,1027.25,1027.75,507,207
07/20/2004,11:08,1027.75,1028.00,1027.75,1028.00,5,95
07/20/2004,11:09,1028.00,1028.25,1027.75,1027.75,293,48
07/20/2004,11:10,1027.75,1028.00,1027.75,1027.75,11,15
07/20/2004,11:11,1028.00,1028.00,1027.25,1027.25,22,588
07/20/2004,11:12,1027.50,1027.75,1027.25,1027.50,374,10
07/20/2004,11:13,1027.75,1027.75,1027.25,1027.50,237,328
07/20/2004,11:14,1027.75,1028.50,1027.75,1028.50,2066,266
07/20/2004,11:15,1028.50,1028.50,1028.25,1028.50,662,235
07/20/2004,11:16,1028.50,1028.50,1028.00,1028.25,117,96
07/20/2004,11:17,1028.00,1028.25,1028.00,1028.00,525,105
07/20/2004,11:18,1028.25,1028.50,1028.00,1028.00,180,55
07/20/2004,11:19,1028.25,1028.25,1028.00,1028.25,8,10
07/20/2004,11:20,1028.25,1028.25,1028.00,1028.25,30,23
07/20/2004,11:21,1028.25,1028.25,1028.00,1028.25,351,134
07/20/2004,11:22,1028.25,1028.50,1028.00,1028.50,706,90
07/20/2004,11:23,1028.50,1028.50,1028.00,1028.25,307,142
07/20/2004,11:24,1028.25,1028.25,1027.75,1028.25,503,626
07/20/2004,11:25,1028.00,1028.25,1028.00,1028.00,4,195
07/20/2004,11:26,1028.00,1028.00,1028.00,1028.00,0,114
07/20/2004,11:27,1028.00,1028.25,1027.75,1028.00,434,108
07/20/2004,11:28,1028.00,1028.75,1028.00,1028.50,1201,35
07/20/2004,11:29,1028.75,1028.75,1028.25,1028.25,103,191
07/20/2004,11:30,1028.50,1028.50,1028.25,1028.50,49,42
07/20/2004,11:31,1028.50,1028.50,1028.25,1028.25,14,133
07/20/2004,11:32,1028.50,1028.50,1028.25,1028.25,178,33
07/20/2004,11:33,1028.50,1028.50,1028.25,1028.50,154,16
07/20/2004,11:34,1028.50,1028.50,1028.25,1028.50,125,31
07/20/2004,11:35,1028.50,1028.75,1028.25,1028.75,276,48
07/20/2004,11:36,1028.50,1028.75,1028.50,1028.75,5,70
07/20/2004,11:37,1028.75,1028.75,1028.50,1028.75,458,82
07/20/2004,11:38,1028.75,1029.25,1028.75,1029.00,1108,139
07/20/2004,11:39,1029.25,1029.50,1029.00,1029.25,1049,425
07/20/2004,11:40,1029.25,1029.50,1029.25,1029.25,641,96
07/20/2004,11:41,1029.50,1029.50,1029.00,1029.00,632,1686
07/20/2004,11:42,1029.00,1029.25,1029.00,1029.00,7,141
07/20/2004,11:43,1029.00,1029.25,1028.75,1029.00,51,421
07/20/2004,11:44,1029.00,1029.25,1029.00,1029.25,1040,61
07/20/2004,11:45,1029.25,1029.50,1029.25,1029.25,326,370
07/20/2004,11:46,1029.25,1029.25,1029.00,1029.00,128,90
07/20/2004,11:47,1029.25,1030.25,1029.25,1030.00,5487,1526
07/20/2004,11:48,1030.00,1030.00,1029.75,1030.00,333,160
07/20/2004,11:49,1030.00,1030.00,1029.75,1029.75,1155,80
07/20/2004,11:50,1030.00,1030.00,1029.50,1029.75,278,766
07/20/2004,11:51,1029.75,1030.00,1029.75,1029.75,247,73
07/20/2004,11:52,1029.75,1030.00,1029.50,1029.75,100,175
07/20/2004,11:53,1029.50,1029.75,1029.50,1029.50,26,494
07/20/2004,11:54,1029.50,1029.75,1029.25,1029.25,126,640
07/20/2004,11:55,1029.50,1029.50,1029.00,1029.00,198,1052
07/20/2004,11:56,1029.00,1029.25,1029.00,1029.00,40,47
07/20/2004,11:57,1029.00,1029.25,1029.00,1029.25,169,73
07/20/2004,11:58,1029.25,1029.75,1029.00,1029.50,993,436
07/20/2004,11:59,1029.25,1029.50,1029.00,1029.00,95,291
07/20/2004,12:00,1029.25,1029.25,1029.00,1029.00,297,21
07/20/2004,12:01,1029.25,1029.25,1028.75,1028.75,24,679
07/20/2004,12:02,1028.75,1029.00,1028.50,1028.75,62,539
07/20/2004,12:03,1028.75,1028.75,1028.25,1028.25,350,1486
07/20/2004,12:04,1028.25,1028.50,1028.25,1028.50,104,22
07/20/2004,12:05,1028.50,1028.50,1028.25,1028.25,35,46
07/20/2004,12:06,1028.50,1028.75,1028.50,1028.75,788,0
07/20/2004,12:07,1028.75,1029.00,1028.50,1028.75,298,23
07/20/2004,12:08,1028.75,1029.00,1028.50,1029.00,96,315
07/20/2004,12:09,1029.00,1029.00,1028.75,1028.75,6,10
07/20/2004,12:10,1028.75,1029.00,1028.50,1028.50,4,310
07/20/2004,12:11,1028.50,1029.00,1028.50,1029.00,170,34
07/20/2004,12:12,1029.00,1029.00,1028.75,1029.00,12,46
07/20/2004,12:13,1028.75,1029.00,1028.75,1028.75,105,10
07/20/2004,12:14,1028.75,1029.00,1028.50,1029.00,814,935
07/20/2004,12:15,1029.00,1029.00,1028.75,1029.00,149,3
07/20/2004,12:16,1029.00,1029.00,1028.75,1028.75,8,10
07/20/2004,12:17,1028.75,1029.00,1028.75,1028.75,35,466
07/20/2004,12:18,1028.75,1029.00,1028.75,1029.00,55,33
07/20/2004,12:19,1028.75,1029.00,1028.75,1028.75,82,12
07/20/2004,12:20,1029.00,1029.00,1028.75,1028.75,14,291
07/20/2004,12:21,1029.00,1029.25,1028.75,1029.25,831,266
07/20/2004,12:22,1029.25,1029.25,1029.00,1029.25,796,6
07/20/2004,12:23,1029.25,1029.50,1029.00,1029.50,312,1
07/20/2004,12:24,1029.50,1029.50,1029.25,1029.25,22,16
07/20/2004,12:25,1029.50,1030.00,1029.25,1030.00,1531,269
07/20/2004,12:26,1030.00,1030.00,1029.50,1029.75,122,755
07/20/2004,12:27,1029.75,1030.00,1029.75,1029.75,765,84
07/20/2004,12:28,1030.00,1030.00,1029.50,1029.75,141,238
07/20/2004,12:29,1029.50,1030.00,1029.50,1029.50,467,189
07/20/2004,12:30,1029.50,1029.75,1029.50,1029.50,11,15
07/20/2004,12:31,1029.75,1029.75,1029.50,1029.50,53,432
07/20/2004,12:32,1029.75,1030.25,1029.50,1029.75,836,116
07/20/2004,12:33,1030.00,1030.00,1029.50,1029.50,48,634
07/20/2004,12:34,1029.75,1029.75,1029.50,1029.75,38,24
07/20/2004,12:35,1029.75,1030.00,1029.75,1029.75,76,14
07/20/2004,12:36,1030.00,1030.00,1029.75,1029.75,4,21
07/20/2004,12:37,1030.00,1030.00,1029.75,1030.00,37,24
07/20/2004,12:38,1029.75,1030.00,1029.75,1029.75,7,249
07/20/2004,12:39,1030.00,1030.00,1029.50,1029.50,261,102
07/20/2004,12:40,1029.50,1029.75,1029.25,1029.50,19,476
07/20/2004,12:41,1029.50,1029.75,1029.50,1029.50,113,174
07/20/2004,12:42,1029.75,1029.75,1029.50,1029.75,6,113
07/20/2004,12:43,1029.75,1029.75,1029.50,1029.50,32,127
07/20/2004,12:44,1029.50,1029.75,1029.50,1029.75,20,41
07/20/2004,12:45,1029.75,1029.75,1029.25,1029.50,25,196
07/20/2004,12:46,1029.50,1029.75,1029.25,1029.75,212,193
07/20/2004,12:47,1029.50,1030.00,1029.50,1029.75,333,11
07/20/2004,12:48,1030.00,1030.00,1029.75,1030.00,679,228
07/20/2004,12:49,1029.75,1030.00,1029.75,1030.00,241,39
07/20/2004,12:50,1030.00,1030.25,1030.00,1030.25,427,47
07/20/2004,12:51,1030.00,1030.25,1030.00,1030.00,20,68
07/20/2004,12:52,1030.00,1030.25,1030.00,1030.00,29,52
07/20/2004,12:53,1030.00,1030.75,1030.00,1030.75,1995,365
07/20/2004,12:54,1030.50,1030.75,1030.50,1030.75,226,114
07/20/2004,12:55,1030.75,1030.75,1030.25,1030.75,986,968
07/20/2004,12:56,1030.75,1031.00,1030.25,1030.50,1346,789
07/20/2004,12:57,1030.50,1030.75,1030.25,1030.50,582,541
07/20/2004,12:58,1030.50,1030.50,1030.25,1030.50,434,219
07/20/2004,12:59,1030.50,1030.75,1030.00,1030.00,291,434
07/20/2004,13:00,1030.00,1030.50,1030.00,1030.25,294,212
07/20/2004,13:01,1030.25,1030.25,1029.75,1030.00,53,351
07/20/2004,13:02,1029.75,1030.25,1029.75,1030.00,259,232
07/20/2004,13:03,1030.00,1030.50,1029.75,1030.25,635,156
07/20/2004,13:04,1030.25,1030.50,1030.00,1030.50,61,288
07/20/2004,13:05,1030.25,1030.75,1030.25,1030.50,427,63
07/20/2004,13:06,1030.50,1030.75,1030.50,1030.75,89,214
07/20/2004,13:07,1030.50,1030.75,1030.25,1030.50,196,207
07/20/2004,13:08,1030.75,1031.00,1030.50,1031.00,874,115
07/20/2004,13:09,1030.75,1031.00,1030.75,1030.75,257,63
07/20/2004,13:10,1031.00,1031.00,1030.75,1030.75,357,12
07/20/2004,13:11,1031.00,1031.25,1030.75,1031.00,822,81
07/20/2004,13:12,1031.00,1031.00,1030.75,1031.00,98,355
07/20/2004,13:13,1031.00,1032.50,1030.75,1032.25,7186,1764
07/20/2004,13:14,1032.25,1032.50,1031.75,1032.00,944,2609
07/20/2004,13:15,1032.00,1032.25,1031.75,1032.00,747,1221
07/20/2004,13:16,1032.00,1032.25,1032.00,1032.00,559,214
07/20/2004,13:17,1032.00,1032.25,1032.00,1032.25,169,534
07/20/2004,13:18,1032.25,1033.50,1032.25,1033.25,6774,1873
07/20/2004,13:19,1033.50,1033.50,1032.75,1033.00,2989,2108
07/20/2004,13:20,1033.25,1033.25,1032.75,1033.00,1061,2135
07/20/2004,13:21,1032.75,1033.00,1032.75,1032.75,998,580
07/20/2004,13:22,1032.75,1033.25,1032.75,1033.00,1888,763
07/20/2004,13:23,1033.00,1033.25,1032.50,1033.00,1268,1761
07/20/2004,13:24,1032.75,1033.00,1032.75,1032.75,173,686
07/20/2004,13:25,1032.75,1033.00,1032.50,1032.75,575,858
07/20/2004,13:26,1032.75,1033.00,1032.75,1032.75,271,644
07/20/2004,13:27,1033.00,1033.00,1032.75,1032.75,120,239
07/20/2004,13:28,1032.75,1033.25,1032.75,1033.00,631,279
07/20/2004,13:29,1033.25,1033.50,1032.75,1033.25,1126,824
07/20/2004,13:30,1032.75,1033.75,1032.75,1033.50,2163,770
07/20/2004,13:31,1033.50,1034.00,1033.00,1033.75,2256,1254
07/20/2004,13:32,1033.75,1033.75,1032.00,1032.25,872,3596
07/20/2004,13:33,1032.25,1032.50,1030.75,1031.00,4818,5732
07/20/2004,13:34,1030.75,1032.00,1030.75,1032.00,3300,980
07/20/2004,13:35,1032.00,1033.25,1032.00,1032.75,1900,996
07/20/2004,13:36,1032.75,1033.50,1032.50,1033.25,1591,990
07/20/2004,13:37,1033.25,1033.25,1032.50,1033.25,972,1702
07/20/2004,13:38,1033.25,1033.50,1033.00,1033.00,860,768
07/20/2004,13:39,1033.00,1033.25,1032.50,1032.75,259,1397
07/20/2004,13:40,1032.75,1034.25,1032.75,1034.00,3402,1767
07/20/2004,13:41,1034.25,1034.25,1033.50,1033.75,787,1127
07/20/2004,13:42,1033.75,1034.00,1033.75,1034.00,1107,438
07/20/2004,13:43,1034.00,1034.00,1033.25,1033.50,383,2340
07/20/2004,13:44,1033.50,1033.50,1032.00,1032.25,466,4558
07/20/2004,13:45,1032.25,1032.50,1031.00,1031.00,667,2584
07/20/2004,13:46,1030.75,1031.25,1030.75,1031.25,1716,1259
07/20/2004,13:47,1031.50,1031.50,1029.75,1030.00,803,1805
07/20/2004,13:48,1029.75,1030.75,1029.75,1030.50,2484,2106
07/20/2004,13:49,1030.50,1030.50,1029.75,1029.75,1590,1990
07/20/2004,13:50,1029.75,1030.00,1028.50,1028.50,2146,7368
07/20/2004,13:51,1028.75,1030.00,1028.50,1030.00,3012,1678
07/20/2004,13:52,1029.75,1030.00,1029.25,1029.75,619,935
07/20/2004,13:53,1029.75,1030.00,1029.50,1030.00,968,244
07/20/2004,13:54,1030.00,1030.75,1030.00,1030.50,1663,350
07/20/2004,13:55,1030.50,1030.75,1030.00,1030.00,559,1211
07/20/2004,13:56,1030.00,1030.50,1030.00,1030.50,343,672
07/20/2004,13:57,1030.25,1031.00,1030.25,1031.00,915,354
07/20/2004,13:58,1031.00,1031.75,1030.75,1031.00,2016,2662
07/20/2004,13:59,1030.75,1031.00,1030.00,1030.50,866,1606
07/20/2004,14:00,1030.50,1030.75,1030.00,1030.25,1486,1720
07/20/2004,14:01,1030.00,1030.75,1030.00,1030.50,1362,393
07/20/2004,14:02,1030.50,1031.00,1030.25,1031.00,536,178
07/20/2004,14:03,1031.00,1032.50,1030.75,1032.25,4486,1208
07/20/2004,14:04,1032.25,1032.50,1031.75,1032.25,1924,1512
07/20/2004,14:05,1032.25,1033.00,1032.25,1032.50,2831,834
07/20/2004,14:06,1032.50,1032.75,1032.00,1032.25,1476,1935
07/20/2004,14:07,1032.25,1032.50,1032.00,1032.50,1391,553
07/20/2004,14:08,1032.50,1032.50,1032.00,1032.25,701,297
07/20/2004,14:09,1032.25,1033.00,1032.25,1032.75,1288,372
07/20/2004,14:10,1033.00,1033.25,1032.50,1032.75,2536,1081
07/20/2004,14:11,1032.75,1032.75,1032.00,1032.00,365,1502
07/20/2004,14:12,1032.25,1032.25,1032.00,1032.00,159,521
07/20/2004,14:13,1032.25,1032.25,1031.00,1031.25,679,2783
07/20/2004,14:14,1031.25,1032.00,1031.00,1031.50,1672,1961
07/20/2004,14:15,1031.50,1032.00,1031.25,1032.00,1510,236
07/20/2004,14:16,1032.00,1032.25,1031.25,1031.50,216,1561
07/20/2004,14:17,1031.50,1032.25,1031.50,1032.25,467,133
07/20/2004,14:18,1032.25,1032.25,1031.75,1032.00,251,128
07/20/2004,14:19,1032.25,1032.50,1031.75,1032.00,296,272
07/20/2004,14:20,1032.25,1032.50,1032.00,1032.00,203,332
07/20/2004,14:21,1032.00,1032.25,1031.75,1032.00,256,137
07/20/2004,14:22,1032.00,1032.25,1031.50,1031.50,354,1194
07/20/2004,14:23,1031.50,1031.50,1030.25,1030.50,365,3554
07/20/2004,14:24,1030.50,1030.75,1030.00,1030.50,1189,1270
07/20/2004,14:25,1030.75,1031.00,1030.50,1031.00,781,290
07/20/2004,14:26,1031.00,1031.00,1030.25,1030.50,198,491
07/20/2004,14:27,1030.50,1030.75,1030.25,1030.75,874,39
07/20/2004,14:28,1030.75,1031.25,1030.50,1031.00,610,415
07/20/2004,14:29,1031.00,1031.50,1031.00,1031.00,975,617
07/20/2004,14:30,1031.25,1032.25,1031.25,1032.00,2091,1303
07/20/2004,14:31,1031.75,1032.00,1031.00,1031.75,1542,2204
07/20/2004,14:32,1031.75,1032.50,1031.75,1032.25,1992,779
07/20/2004,14:33,1032.00,1033.25,1032.00,1032.75,3967,1152
07/20/2004,14:34,1032.75,1033.75,1032.75,1033.25,2832,1295
07/20/2004,14:35,1033.00,1033.25,1032.75,1033.25,800,838
07/20/2004,14:36,1033.25,1033.25,1032.25,1032.25,474,1275
07/20/2004,14:37,1032.50,1032.75,1032.00,1032.75,941,349
07/20/2004,14:38,1032.75,1032.75,1032.25,1032.25,464,785
07/20/2004,14:39,1032.25,1033.00,1032.00,1032.50,673,349
07/20/2004,14:40,1032.50,1032.75,1032.25,1032.50,331,1437
07/20/2004,14:41,1032.50,1032.75,1032.00,1032.50,309,1589
07/20/2004,14:42,1032.50,1033.00,1032.50,1033.00,706,274
07/20/2004,14:43,1032.75,1033.75,1032.75,1033.75,3251,363
07/20/2004,14:44,1033.75,1034.00,1033.00,1033.00,1627,1918
07/20/2004,14:45,1033.00,1033.25,1032.75,1032.75,287,331
07/20/2004,14:46,1032.75,1033.25,1032.75,1033.25,1965,857
07/20/2004,14:47,1033.25,1033.50,1032.75,1033.25,763,727
07/20/2004,14:48,1033.50,1033.50,1032.75,1032.75,60,680
07/20/2004,14:49,1033.00,1033.00,1032.50,1032.75,529,579
07/20/2004,14:50,1033.00,1033.00,1032.25,1032.25,266,1194
07/20/2004,14:51,1032.25,1032.75,1032.00,1032.25,246,1878
07/20/2004,14:52,1032.00,1032.25,1031.75,1032.25,877,922
07/20/2004,14:53,1032.00,1032.50,1032.00,1032.25,393,459
07/20/2004,14:54,1032.25,1032.50,1032.25,1032.25,139,147
07/20/2004,14:55,1032.50,1032.75,1032.25,1032.75,677,247
07/20/2004,14:56,1032.75,1032.75,1032.25,1032.25,243,643
07/20/2004,14:57,1032.25,1032.75,1032.25,1032.75,655,86
07/20/2004,14:58,1032.75,1033.25,1032.50,1033.25,2666,161
07/20/2004,14:59,1033.25,1033.50,1033.00,1033.25,1908,234
07/20/2004,15:00,1033.50,1034.00,1033.25,1033.75,2519,726
07/20/2004,15:01,1034.00,1034.25,1033.75,1034.00,3373,1509
07/20/2004,15:02,1033.75,1034.00,1033.75,1034.00,1680,1087
07/20/2004,15:03,1034.00,1034.75,1034.00,1034.50,1893,843
07/20/2004,15:04,1034.50,1034.50,1033.25,1033.25,1272,2214
07/20/2004,15:05,1033.25,1034.00,1033.25,1033.75,1098,224
07/20/2004,15:06,1034.00,1034.50,1033.75,1034.25,1334,464
07/20/2004,15:07,1034.25,1035.50,1034.25,1035.25,3868,932
07/20/2004,15:08,1035.25,1036.75,1035.00,1036.50,4523,1785
07/20/2004,15:09,1036.50,1038.75,1036.25,1037.25,6053,3746
07/20/2004,15:10,1037.25,1040.50,1037.25,1039.75,6164,2029
07/20/2004,15:11,1039.50,1039.75,1037.75,1038.50,2318,5141
07/20/2004,15:12,1038.75,1038.75,1037.50,1037.75,539,2694
07/20/2004,15:13,1037.50,1038.50,1037.50,1038.00,1440,616
07/20/2004,15:14,1038.00,1038.75,1038.00,1038.50,754,627
07/20/2004,15:15,1038.50,1038.75,1037.00,1037.50,1326,3330
07/20/2004,15:16,1038.00,1038.00,1037.50,1037.75,39,1
07/20/2004,15:31,1037.75,1038.00,1037.50,1037.75,196,157
07/20/2004,15:32,1037.75,1038.00,1037.25,1037.75,85,346
07/20/2004,15:33,1037.50,1037.75,1037.50,1037.75,142,34
07/20/2004,15:34,1037.75,1037.75,1037.00,1037.50,84,332
07/20/2004,15:35,1037.50,1037.50,1037.00,1037.25,79,254
07/20/2004,15:36,1037.25,1037.25,1036.50,1036.75,66,368
07/20/2004,15:37,1036.75,1037.00,1036.50,1036.75,47,157
07/20/2004,15:38,1036.75,1037.00,1036.75,1036.75,15,53
07/20/2004,15:39,1037.00,1037.25,1036.75,1037.00,150,4
07/20/2004,15:40,1037.00,1037.00,1037.00,1037.00,0,152
07/20/2004,15:41,1037.00,1037.50,1037.00,1037.50,350,16
07/20/2004,15:42,1037.50,1037.50,1037.50,1037.50,51,0
07/20/2004,15:43,1037.50,1037.75,1037.50,1037.75,287,0
07/20/2004,15:44,1037.75,1038.00,1037.50,1038.00,118,2
07/20/2004,15:45,1037.75,1038.00,1037.75,1038.00,85,12
07/20/2004,15:46,1038.00,1038.00,1038.00,1038.00,60,0
07/20/2004,15:47,1038.00,1038.00,1038.00,1038.00,136,0
07/20/2004,15:48,1038.00,1038.25,1038.00,1038.25,233,0
07/20/2004,15:49,1038.25,1038.25,1038.00,1038.25,5,16
07/20/2004,15:50,1038.25,1038.25,1038.00,1038.25,17,1
07/20/2004,15:51,1038.25,1038.25,1038.00,1038.25,81,13
07/20/2004,15:52,1038.25,1038.25,1038.25,1038.25,128,0
07/20/2004,15:53,1038.25,1038.25,1038.00,1038.00,6,258
07/20/2004,15:54,1038.00,1038.00,1037.50,1037.75,24,145
07/20/2004,15:55,1037.75,1037.75,1037.50,1037.75,137,55
07/20/2004,15:56,1037.50,1038.00,1037.50,1037.75,80,7
07/20/2004,15:57,1038.00,1038.00,1037.75,1037.75,68,1
07/20/2004,15:58,1037.75,1038.00,1037.75,1037.75,76,7
07/20/2004,16:00,1038.00,1038.00,1037.75,1037.75,5,216
07/20/2004,17:01,1038.25,1039.00,1038.25,1038.75,235,107
07/20/2004,17:02,1038.75,1039.00,1038.75,1039.00,6,8
07/20/2004,17:03,1038.75,1039.25,1038.75,1039.25,91,2
07/20/2004,17:04,1039.25,1039.25,1039.00,1039.00,12,41
07/20/2004,17:05,1039.00,1039.00,1038.75,1039.00,110,7
07/20/2004,17:06,1038.75,1038.75,1038.75,1038.75,0,2
07/20/2004,17:07,1039.00,1039.00,1038.75,1038.75,7,4
07/20/2004,17:08,1039.00,1039.00,1038.75,1038.75,35,2
07/20/2004,17:09,1039.00,1039.00,1038.75,1039.00,26,5
07/20/2004,17:10,1039.00,1039.00,1039.00,1039.00,44,0
07/20/2004,17:11,1039.00,1039.00,1039.00,1039.00,20,0
07/20/2004,17:12,1039.25,1039.25,1039.00,1039.00,8,43
07/20/2004,17:13,1039.00,1039.00,1039.00,1039.00,0,13
07/20/2004,17:14,1039.00,1039.25,1039.00,1039.25,12,4
07/20/2004,17:15,1039.00,1039.25,1039.00,1039.25,6,1
07/20/2004,17:16,1039.25,1039.25,1039.25,1039.25,16,0
07/20/2004,17:17,1039.25,1039.25,1039.25,1039.25,37,0
07/20/2004,17:18,1039.25,1039.25,1039.25,1039.25,16,0
07/20/2004,17:19,1039.25,1039.50,1039.25,1039.50,74,17
07/20/2004,17:20,1039.50,1039.50,1039.25,1039.25,29,2
07/20/2004,17:21,1039.25,1039.25,1039.25,1039.25,0,57
07/20/2004,17:23,1039.25,1039.25,1039.25,1039.25,0,15
07/20/2004,17:24,1039.25,1039.25,1039.25,1039.25,0,6
07/20/2004,17:25,1039.25,1039.50,1039.25,1039.50,1,6
07/20/2004,17:26,1039.50,1039.50,1039.25,1039.25,1,4
07/20/2004,17:27,1039.50,1039.50,1039.25,1039.25,1,3
07/20/2004,17:28,1039.25,1039.25,1039.25,1039.25,0,8
07/20/2004,17:29,1039.25,1039.25,1039.25,1039.25,0,15
07/20/2004,17:30,1039.25,1039.75,1039.25,1039.75,54,17
07/20/2004,17:31,1039.50,1039.50,1039.50,1039.50,0,84
07/20/2004,17:32,1039.50,1039.75,1039.50,1039.75,320,4
07/20/2004,17:33,1039.75,1039.75,1039.50,1039.75,23,2
07/20/2004,17:34,1039.75,1039.75,1039.75,1039.75,4,0
07/20/2004,17:36,1039.75,1039.75,1039.75,1039.75,21,0
07/20/2004,17:37,1039.75,1039.75,1039.75,1039.75,1,0
07/20/2004,17:38,1039.75,1039.75,1039.75,1039.75,1,0
07/20/2004,17:39,1039.75,1039.75,1039.75,1039.75,7,0
07/20/2004,17:40,1039.75,1039.75,1039.75,1039.75,15,0
07/20/2004,17:41,1039.75,1039.75,1039.50,1039.50,29,3
07/20/2004,17:42,1039.75,1039.75,1039.50,1039.50,5,6
07/20/2004,17:43,1039.50,1039.50,1039.25,1039.25,0,96
07/20/2004,17:44,1039.25,1039.25,1039.25,1039.25,0,3
07/20/2004,17:45,1039.25,1039.25,1039.25,1039.25,0,2
07/20/2004,17:46,1039.50,1039.50,1039.50,1039.50,21,0
07/20/2004,17:47,1039.50,1039.75,1039.50,1039.75,23,0
07/20/2004,17:48,1039.50,1039.50,1039.50,1039.50,0,5
07/20/2004,17:49,1039.50,1039.50,1039.25,1039.25,0,2
07/20/2004,17:51,1039.25,1039.50,1039.25,1039.50,15,2
07/20/2004,17:52,1039.50,1039.50,1039.50,1039.50,4,0
07/20/2004,17:53,1039.50,1039.75,1039.50,1039.75,5,0
07/20/2004,17:54,1039.50,1039.50,1039.50,1039.50,0,53
07/20/2004,17:55,1039.50,1039.75,1039.25,1039.50,4,6
07/20/2004,17:56,1039.50,1039.50,1039.50,1039.50,34,0
07/20/2004,17:57,1039.50,1039.50,1039.50,1039.50,3,0
07/20/2004,17:58,1039.25,1039.50,1039.25,1039.50,1,1
07/20/2004,17:59,1039.50,1039.50,1039.50,1039.50,57,0
07/20/2004,18:00,1039.50,1039.50,1039.50,1039.50,6,0
07/20/2004,18:01,1039.50,1039.50,1039.50,1039.50,2,0
07/20/2004,18:04,1039.50,1039.50,1039.50,1039.50,3,0
07/20/2004,18:06,1039.50,1039.50,1039.50,1039.50,1,0
07/20/2004,18:08,1039.25,1039.25,1039.25,1039.25,0,10
07/20/2004,18:09,1039.25,1039.25,1039.25,1039.25,0,5
07/20/2004,18:10,1039.25,1039.25,1039.25,1039.25,0,111
07/20/2004,18:11,1039.25,1039.25,1039.00,1039.25,9,25
07/20/2004,18:12,1039.25,1039.25,1039.25,1039.25,8,0
07/20/2004,18:14,1039.25,1039.25,1039.25,1039.25,11,0
07/20/2004,18:15,1039.25,1039.25,1039.25,1039.25,2,0
07/20/2004,18:16,1039.25,1039.25,1039.25,1039.25,1,0
07/20/2004,18:17,1039.25,1039.25,1039.25,1039.25,22,0
07/20/2004,18:23,1039.25,1039.25,1039.25,1039.25,10,0
07/20/2004,18:24,1039.00,1039.25,1038.75,1038.75,46,147
07/20/2004,18:25,1039.00,1039.00,1039.00,1039.00,5,0
07/20/2004,18:26,1039.00,1039.00,1039.00,1039.00,5,0
07/20/2004,18:27,1039.00,1039.00,1039.00,1039.00,4,0
07/20/2004,18:31,1039.00,1039.00,1038.75,1038.75,12,1
07/20/2004,18:32,1039.00,1039.00,1038.75,1038.75,1,1
07/20/2004,18:33,1039.00,1039.00,1038.75,1039.00,65,2
07/20/2004,18:34,1039.00,1039.00,1039.00,1039.00,24,0
07/20/2004,18:35,1039.00,1039.00,1039.00,1039.00,3,0
07/20/2004,18:36,1039.00,1039.25,1039.00,1039.25,11,0
07/20/2004,18:37,1039.25,1039.25,1039.25,1039.25,50,0
07/20/2004,18:38,1039.25,1039.25,1039.25,1039.25,24,0
07/20/2004,18:39,1039.25,1039.25,1039.25,1039.25,3,0
07/20/2004,18:40,1039.00,1039.25,1039.00,1039.25,5,1
07/20/2004,18:41,1039.25,1039.25,1039.25,1039.25,2,0
07/20/2004,18:43,1039.25,1039.25,1039.25,1039.25,30,0
07/20/2004,18:44,1039.00,1039.00,1039.00,1039.00,0,6
07/20/2004,18:47,1039.25,1039.25,1039.25,1039.25,7,0
07/20/2004,18:48,1039.25,1039.25,1039.25,1039.25,29,0
07/20/2004,18:51,1039.00,1039.00,1039.00,1039.00,0,27
07/20/2004,18:54,1039.00,1039.25,1039.00,1039.00,1,2
07/20/2004,18:55,1039.00,1039.00,1039.00,1039.00,0,10
07/20/2004,18:56,1039.00,1039.00,1039.00,1039.00,0,67
07/20/2004,18:57,1039.00,1039.00,1039.00,1039.00,0,56
07/20/2004,18:58,1038.75,1039.00,1038.75,1039.00,1,29
07/20/2004,18:59,1039.00,1039.00,1039.00,1039.00,20,0
07/20/2004,19:00,1039.00,1039.00,1038.75,1038.75,10,1
07/20/2004,19:02,1039.00,1039.00,1039.00,1039.00,2,0
07/20/2004,19:03,1039.00,1039.00,1039.00,1039.00,8,0
07/20/2004,19:04,1038.75,1038.75,1038.75,1038.75,0,7
07/20/2004,19:05,1038.75,1038.75,1038.75,1038.75,0,3
07/20/2004,19:06,1038.75,1039.00,1038.75,1039.00,9,25
07/20/2004,19:07,1039.00,1039.00,1039.00,1039.00,3,0
07/20/2004,19:08,1039.00,1039.00,1039.00,1039.00,2,0
07/20/2004,19:09,1039.00,1039.00,1039.00,1039.00,5,0
07/20/2004,19:10,1039.00,1039.25,1039.00,1039.25,17,0
07/20/2004,19:11,1039.00,1039.00,1039.00,1039.00,0,3
07/20/2004,19:13,1038.75,1039.00,1038.75,1039.00,1,72
07/20/2004,19:14,1038.75,1038.75,1038.75,1038.75,0,64
07/20/2004,19:15,1038.75,1038.75,1038.75,1038.75,0,8
07/20/2004,19:16,1038.75,1038.75,1038.50,1038.75,17,3
07/20/2004,19:17,1038.75,1038.75,1038.75,1038.75,13,0
07/20/2004,19:18,1038.75,1038.75,1038.75,1038.75,11,0
07/20/2004,19:19,1038.75,1038.75,1038.75,1038.75,7,0
07/20/2004,19:24,1038.75,1039.00,1038.75,1039.00,5,0
07/20/2004,19:26,1039.00,1039.00,1038.50,1038.50,101,28
07/20/2004,19:27,1038.75,1039.00,1038.75,1039.00,30,0
07/20/2004,19:28,1039.00,1039.00,1039.00,1039.00,48,0
07/20/2004,19:29,1039.00,1039.00,1039.00,1039.00,4,0
07/20/2004,19:30,1039.00,1039.00,1039.00,1039.00,1,0
07/20/2004,19:31,1039.25,1039.25,1039.00,1039.25,52,16
07/20/2004,19:32,1039.25,1039.25,1039.00,1039.00,2,11
07/20/2004,19:33,1039.25,1039.25,1039.00,1039.25,36,4
07/20/2004,19:34,1039.25,1039.25,1039.25,1039.25,100,0
07/20/2004,19:36,1039.25,1039.25,1039.00,1039.00,1,2
07/20/2004,19:40,1039.00,1039.25,1039.00,1039.25,43,1
07/20/2004,19:41,1039.25,1039.25,1039.25,1039.25,1,0
07/20/2004,19:42,1039.25,1039.25,1039.25,1039.25,10,0
07/20/2004,19:43,1039.25,1039.25,1039.00,1039.00,1,2
07/20/2004,19:45,1039.00,1039.00,1039.00,1039.00,0,2
07/20/2004,19:47,1039.25,1039.25,1039.25,1039.25,37,0
07/20/2004,19:53,1039.00,1039.00,1039.00,1039.00,0,2
07/20/2004,19:56,1039.25,1039.25,1039.25,1039.25,57,0
07/20/2004,19:57,1039.25,1039.25,1039.25,1039.25,5,0
07/20/2004,19:58,1039.25,1039.25,1039.25,1039.25,2,0
07/20/2004,19:59,1039.25,1039.25,1039.25,1039.25,1,0
07/20/2004,20:00,1039.25,1039.25,1039.25,1039.25,16,0
07/20/2004,20:01,1039.25,1039.25,1039.25,1039.25,3,0
07/20/2004,20:03,1039.25,1039.25,1039.25,1039.25,25,0
07/20/2004,20:05,1039.25,1039.25,1039.25,1039.25,2,0
07/20/2004,20:06,1039.25,1039.50,1039.25,1039.25,4,1
07/20/2004,20:07,1039.25,1039.25,1039.25,1039.25,0,10
07/20/2004,20:08,1039.50,1039.50,1039.50,1039.50,1,0
07/20/2004,20:10,1039.25,1039.25,1039.25,1039.25,0,5
07/20/2004,20:11,1039.25,1039.25,1039.25,1039.25,0,4
07/20/2004,20:12,1039.25,1039.25,1039.25,1039.25,0,5
07/20/2004,20:13,1039.25,1039.25,1039.25,1039.25,0,11
07/20/2004,20:14,1039.25,1039.25,1039.25,1039.25,0,14
07/20/2004,20:15,1039.25,1039.25,1039.25,1039.25,0,50
07/20/2004,20:18,1039.00,1039.00,1039.00,1039.00,0,1
07/20/2004,20:20,1039.00,1039.00,1039.00,1039.00,0,1
07/20/2004,20:21,1039.00,1039.00,1039.00,1039.00,0,1
07/20/2004,20:23,1039.00,1039.00,1039.00,1039.00,0,8
07/20/2004,20:25,1039.00,1039.00,1039.00,1039.00,0,2
07/20/2004,20:27,1039.00,1039.00,1039.00,1039.00,0,10
07/20/2004,20:28,1039.00,1039.00,1039.00,1039.00,0,8
07/20/2004,20:29,1039.00,1039.00,1039.00,1039.00,0,5
07/20/2004,20:30,1039.00,1039.00,1039.00,1039.00,0,2
07/20/2004,20:31,1039.00,1039.00,1039.00,1039.00,0,1
07/20/2004,20:32,1039.00,1039.00,1039.00,1039.00,0,4
07/20/2004,20:33,1039.00,1039.00,1039.00,1039.00,0,2
07/20/2004,20:36,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,20:37,1038.75,1038.75,1038.75,1038.75,0,2
07/20/2004,20:39,1039.00,1039.00,1038.75,1038.75,3,2
07/20/2004,20:40,1039.00,1039.00,1039.00,1039.00,11,0
07/20/2004,20:42,1038.75,1038.75,1038.75,1038.75,0,4
07/20/2004,20:44,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,20:45,1038.75,1038.75,1038.75,1038.75,0,2
07/20/2004,20:46,1038.75,1038.75,1038.75,1038.75,0,15
07/20/2004,20:47,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,20:49,1039.00,1039.00,1039.00,1039.00,1,0
07/20/2004,20:51,1039.00,1039.00,1039.00,1039.00,11,0
07/20/2004,20:52,1039.00,1039.00,1039.00,1039.00,1,0
07/20/2004,20:54,1039.00,1039.00,1039.00,1039.00,2,0
07/20/2004,20:56,1039.00,1039.00,1039.00,1039.00,2,0
07/20/2004,20:58,1039.25,1039.25,1039.25,1039.25,1,0
07/20/2004,21:00,1039.00,1039.00,1039.00,1039.00,0,1
07/20/2004,21:02,1039.25,1039.25,1039.25,1039.25,1,0
07/20/2004,21:03,1039.25,1039.25,1039.25,1039.25,37,0
07/20/2004,21:04,1039.25,1039.25,1039.25,1039.25,2,0
07/20/2004,21:05,1039.00,1039.00,1039.00,1039.00,0,6
07/20/2004,21:06,1039.00,1039.00,1039.00,1039.00,0,11
07/20/2004,21:07,1039.00,1039.00,1038.75,1038.75,0,60
07/20/2004,21:08,1039.00,1039.00,1039.00,1039.00,20,0
07/20/2004,21:09,1038.75,1038.75,1038.75,1038.75,0,2
07/20/2004,21:17,1038.75,1038.75,1038.75,1038.75,0,2
07/20/2004,21:19,1039.00,1039.00,1038.75,1038.75,1,1
07/20/2004,21:23,1038.75,1038.75,1038.75,1038.75,0,2
07/20/2004,21:24,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,21:26,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,21:28,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,21:30,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,21:34,1039.00,1039.00,1039.00,1039.00,5,0
07/20/2004,21:36,1039.00,1039.00,1039.00,1039.00,46,0
07/20/2004,21:38,1039.00,1039.00,1039.00,1039.00,5,0
07/20/2004,21:43,1039.00,1039.00,1039.00,1039.00,1,0
07/20/2004,21:44,1039.00,1039.00,1039.00,1039.00,16,0
07/20/2004,21:45,1039.00,1039.00,1039.00,1039.00,33,0
07/20/2004,21:46,1039.00,1039.00,1039.00,1039.00,1,0
07/20/2004,21:47,1039.00,1039.25,1039.00,1039.25,52,0
07/20/2004,21:51,1039.25,1039.25,1039.25,1039.25,1,0
07/20/2004,21:52,1039.25,1039.25,1039.25,1039.25,2,0
07/20/2004,21:53,1039.25,1039.25,1039.25,1039.25,7,0
07/20/2004,21:57,1039.25,1039.25,1039.25,1039.25,1,0
07/20/2004,21:58,1039.25,1039.25,1039.25,1039.25,7,0
07/20/2004,22:00,1039.50,1039.50,1039.50,1039.50,3,0
07/20/2004,22:07,1039.25,1039.25,1039.25,1039.25,0,10
07/20/2004,22:08,1039.25,1039.25,1039.25,1039.25,0,9
07/20/2004,22:11,1039.00,1039.00,1039.00,1039.00,0,10
07/20/2004,22:12,1039.00,1039.00,1039.00,1039.00,0,4
07/20/2004,22:13,1038.75,1038.75,1038.75,1038.75,0,7
07/20/2004,22:14,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,22:19,1039.00,1039.00,1039.00,1039.00,2,0
07/20/2004,22:22,1039.00,1039.00,1039.00,1039.00,1,0
07/20/2004,22:25,1038.75,1038.75,1038.75,1038.75,0,3
07/20/2004,22:29,1039.00,1039.00,1039.00,1039.00,5,0
07/20/2004,22:33,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,22:39,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,22:43,1038.75,1039.00,1038.75,1039.00,1,22
07/20/2004,22:44,1038.75,1038.75,1038.75,1038.75,0,7
07/20/2004,22:53,1038.75,1038.75,1038.75,1038.75,0,2
07/20/2004,22:54,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,22:56,1038.50,1038.50,1038.50,1038.50,0,2
07/20/2004,23:03,1038.75,1038.75,1038.75,1038.75,1,0
07/20/2004,23:08,1038.75,1038.75,1038.75,1038.75,2,0
07/20/2004,23:10,1038.75,1038.75,1038.75,1038.75,1,0
07/20/2004,23:11,1038.50,1038.50,1038.50,1038.50,0,1
07/20/2004,23:12,1038.50,1038.50,1038.50,1038.50,0,1
07/20/2004,23:20,1038.75,1038.75,1038.75,1038.75,3,0
07/20/2004,23:23,1038.75,1038.75,1038.75,1038.75,1,0
07/20/2004,23:25,1038.75,1038.75,1038.75,1038.75,13,0
07/20/2004,23:26,1038.75,1038.75,1038.75,1038.75,1,0
07/20/2004,23:27,1038.75,1038.75,1038.75,1038.75,8,0
07/20/2004,23:28,1038.75,1038.75,1038.75,1038.75,7,0
07/20/2004,23:29,1038.75,1038.75,1038.75,1038.75,5,0
07/20/2004,23:32,1038.75,1038.75,1038.75,1038.75,1,0
07/20/2004,23:34,1038.75,1038.75,1038.75,1038.75,1,0
07/20/2004,23:36,1038.75,1038.75,1038.75,1038.75,5,0
07/20/2004,23:37,1038.75,1038.75,1038.75,1038.75,16,0
07/20/2004,23:40,1038.50,1038.50,1038.50,1038.50,0,2
07/20/2004,23:41,1038.75,1038.75,1038.75,1038.75,1,0
07/20/2004,23:48,1038.75,1038.75,1038.75,1038.75,1,0
07/20/2004,23:49,1038.75,1038.75,1038.75,1038.75,27,0
07/20/2004,23:51,1038.75,1038.75,1038.75,1038.75,13,0
07/20/2004,23:53,1038.75,1038.75,1038.75,1038.75,34,0
07/20/2004,23:54,1039.00,1039.00,1039.00,1039.00,1,0
07/20/2004,23:55,1038.75,1038.75,1038.75,1038.75,0,1
07/20/2004,23:59,1039.00,1039.00,1039.00,1039.00,1,0
07/21/2004,00:01,1039.00,1039.00,1039.00,1039.00,11,0
07/21/2004,00:09,1039.00,1039.00,1039.00,1039.00,2,0
07/21/2004,00:17,1038.75,1038.75,1038.75,1038.75,0,2
07/21/2004,00:23,1038.75,1038.75,1038.75,1038.75,0,3
07/21/2004,00:27,1038.75,1038.75,1038.75,1038.75,0,1
07/21/2004,00:29,1039.00,1039.00,1039.00,1039.00,21,0
07/21/2004,00:30,1039.00,1039.00,1039.00,1039.00,2,0
07/21/2004,00:31,1039.25,1039.25,1038.75,1038.75,7,1
07/21/2004,00:35,1039.00,1039.00,1039.00,1039.00,7,0
07/21/2004,00:39,1039.00,1039.00,1039.00,1039.00,15,0
07/21/2004,00:45,1039.00,1039.00,1038.75,1038.75,1,1
07/21/2004,00:46,1038.75,1039.25,1038.75,1039.00,30,2
07/21/2004,00:48,1039.00,1039.00,1039.00,1039.00,0,20
07/21/2004,00:53,1039.25,1039.25,1039.25,1039.25,15,0
07/21/2004,00:55,1039.00,1039.25,1039.00,1039.25,2,5
07/21/2004,00:58,1039.25,1039.25,1039.25,1039.25,2,0
07/21/2004,01:00,1039.00,1039.00,1039.00,1039.00,0,12
07/21/2004,01:01,1039.00,1039.00,1039.00,1039.00,0,1
07/21/2004,01:02,1039.00,1039.00,1038.75,1038.75,0,3
07/21/2004,01:03,1038.75,1038.75,1038.75,1038.75,0,1
07/21/2004,01:04,1038.75,1038.75,1038.75,1038.75,0,9
07/21/2004,01:05,1038.75,1039.00,1038.75,1039.00,34,8
07/21/2004,01:07,1039.25,1039.25,1039.25,1039.25,14,0
07/21/2004,01:08,1039.25,1039.25,1039.00,1039.00,19,4
07/21/2004,01:09,1039.00,1039.25,1039.00,1039.25,14,5
07/21/2004,01:10,1039.25,1039.50,1039.25,1039.25,147,4
07/21/2004,01:11,1039.25,1039.25,1039.25,1039.25,0,7
07/21/2004,01:12,1039.25,1039.25,1039.25,1039.25,0,2
07/21/2004,01:14,1039.25,1039.25,1039.25,1039.25,0,1
07/21/2004,01:17,1039.50,1039.50,1039.25,1039.50,37,1
07/21/2004,01:18,1039.50,1039.50,1039.50,1039.50,30,0
07/21/2004,01:19,1039.50,1039.50,1039.50,1039.50,1,0
07/21/2004,01:20,1039.50,1039.50,1039.50,1039.50,1,0
07/21/2004,01:22,1039.50,1039.50,1039.50,1039.50,1,0
07/21/2004,01:23,1039.50,1039.50,1039.25,1039.25,41,10
07/21/2004,01:24,1039.25,1039.25,1039.25,1039.25,0,9
07/21/2004,01:25,1039.25,1039.25,1039.25,1039.25,0,13
07/21/2004,01:26,1039.25,1039.25,1039.25,1039.25,0,7
07/21/2004,01:28,1039.25,1039.25,1039.25,1039.25,0,9
07/21/2004,01:29,1039.25,1039.25,1039.25,1039.25,0,2
07/21/2004,01:33,1039.25,1039.25,1039.25,1039.25,0,19
07/21/2004,01:34,1039.25,1039.25,1039.25,1039.25,0,1
07/21/2004,01:35,1039.25,1039.25,1039.25,1039.25,0,11
07/21/2004,01:37,1039.25,1039.25,1039.25,1039.25,0,29
07/21/2004,01:38,1039.25,1039.25,1039.25,1039.25,0,2
07/21/2004,01:39,1039.25,1039.25,1039.25,1039.25,0,5
07/21/2004,01:40,1039.25,1039.25,1039.25,1039.25,0,1
07/21/2004,01:41,1039.25,1039.25,1039.25,1039.25,0,1
07/21/2004,01:42,1039.25,1039.25,1039.25,1039.25,0,19
07/21/2004,01:46,1039.25,1039.25,1039.25,1039.25,0,25
07/21/2004,01:47,1039.25,1039.25,1039.25,1039.25,0,18
07/21/2004,01:49,1039.25,1039.25,1039.25,1039.25,0,4
07/21/2004,01:50,1039.25,1039.25,1039.25,1039.25,0,34
07/21/2004,01:51,1039.25,1039.25,1039.25,1039.25,0,70
07/21/2004,01:52,1039.25,1039.25,1039.25,1039.25,0,22
07/21/2004,01:53,1039.25,1039.25,1039.25,1039.25,0,27
07/21/2004,01:54,1039.00,1039.00,1039.00,1039.00,0,18
07/21/2004,01:55,1039.00,1039.00,1039.00,1039.00,0,49
07/21/2004,01:56,1038.75,1038.75,1038.75,1038.75,0,2
07/21/2004,01:57,1038.75,1038.75,1038.75,1038.75,0,16
07/21/2004,01:58,1038.75,1038.75,1038.75,1038.75,0,1
07/21/2004,02:00,1038.75,1038.75,1038.75,1038.75,0,18
07/21/2004,02:01,1038.75,1038.75,1038.75,1038.75,0,121
07/21/2004,02:02,1038.75,1038.75,1038.75,1038.75,0,109
07/21/2004,02:03,1039.00,1039.00,1039.00,1039.00,1,0
07/21/2004,02:04,1038.75,1038.75,1038.75,1038.75,0,87
07/21/2004,02:05,1038.75,1038.75,1038.75,1038.75,0,208
07/21/2004,02:06,1038.75,1038.75,1038.75,1038.75,0,11
07/21/2004,02:07,1038.50,1038.50,1038.50,1038.50,0,35
07/21/2004,02:08,1038.50,1038.50,1038.25,1038.25,0,33
07/21/2004,02:09,1038.25,1038.25,1038.25,1038.25,0,1
07/21/2004,02:10,1038.50,1038.50,1038.25,1038.25,1,3
07/21/2004,02:11,1038.25,1038.50,1038.25,1038.50,89,5
07/21/2004,02:12,1038.50,1038.50,1038.25,1038.25,10,32
07/21/2004,02:13,1038.25,1038.50,1038.25,1038.25,1,34
07/21/2004,02:14,1038.25,1038.25,1038.25,1038.25,0,95
07/21/2004,02:15,1038.25,1038.25,1038.25,1038.25,0,14
07/21/2004,02:16,1038.25,1038.25,1038.25,1038.25,0,1
07/21/2004,02:17,1038.25,1038.25,1038.00,1038.00,0,12
07/21/2004,02:18,1038.00,1038.00,1038.00,1038.00,0,2
07/21/2004,02:19,1038.00,1038.25,1038.00,1038.25,8,2
07/21/2004,02:20,1038.25,1038.25,1038.25,1038.25,61,0
07/21/2004,02:21,1038.25,1038.50,1038.25,1038.25,32,16
07/21/2004,02:22,1038.50,1038.50,1038.50,1038.50,89,0
07/21/2004,02:23,1038.50,1038.75,1038.50,1038.75,120,0
07/21/2004,02:24,1038.75,1038.75,1038.75,1038.75,10,0
07/21/2004,02:25,1038.50,1038.50,1038.50,1038.50,0,16
07/21/2004,02:26,1038.50,1038.50,1038.50,1038.50,0,1
07/21/2004,02:27,1038.50,1038.50,1038.50,1038.50,0,22
07/21/2004,02:28,1038.50,1038.50,1038.25,1038.25,0,24
07/21/2004,02:29,1038.50,1038.50,1038.50,1038.50,84,0
07/21/2004,02:30,1038.75,1039.00,1038.75,1039.00,64,0
07/21/2004,02:31,1039.00,1039.00,1039.00,1039.00,40,0
07/21/2004,02:32,1039.00,1039.00,1039.00,1039.00,35,0
07/21/2004,02:33,1039.00,1039.00,1038.50,1038.50,1,40
07/21/2004,02:34,1038.50,1038.50,1038.50,1038.50,0,18
07/21/2004,02:35,1038.25,1038.75,1038.25,1038.75,55,11
07/21/2004,02:36,1038.50,1038.50,1038.50,1038.50,0,18
07/21/2004,02:37,1038.75,1038.75,1038.75,1038.75,52,0
07/21/2004,02:41,1038.75,1038.75,1038.75,1038.75,20,0
07/21/2004,02:42,1038.75,1038.75,1038.50,1038.75,23,1
07/21/2004,02:43,1038.75,1038.75,1038.25,1038.75,58,88
07/21/2004,02:44,1038.50,1038.75,1038.50,1038.75,8,6
07/21/2004,02:45,1038.50,1038.50,1038.50,1038.50,0,23
07/21/2004,02:46,1038.50,1038.50,1038.25,1038.25,1,77
07/21/2004,02:47,1038.25,1038.25,1038.25,1038.25,0,50
07/21/2004,02:48,1038.25,1038.25,1038.25,1038.25,0,18
07/21/2004,02:49,1038.00,1038.25,1038.00,1038.25,5,1
07/21/2004,02:50,1038.25,1038.25,1038.25,1038.25,23,0
07/21/2004,02:51,1038.25,1038.25,1038.00,1038.00,5,95
07/21/2004,02:52,1038.00,1038.25,1038.00,1038.00,20,30
07/21/2004,02:53,1038.00,1038.00,1037.75,1038.00,1,164
07/21/2004,02:54,1038.00,1038.00,1038.00,1038.00,28,0
07/21/2004,02:55,1038.00,1038.00,1038.00,1038.00,103,0
07/21/2004,02:56,1038.00,1038.00,1038.00,1038.00,1,0
07/21/2004,02:58,1038.00,1038.00,1038.00,1038.00,1,0
07/21/2004,02:59,1038.25,1038.25,1038.25,1038.25,5,0
07/21/2004,03:00,1038.00,1038.00,1038.00,1038.00,0,26
07/21/2004,03:01,1038.00,1038.25,1038.00,1038.25,4,58
07/21/2004,03:02,1038.25,1038.25,1038.00,1038.25,3,50
07/21/2004,03:03,1038.00,1038.00,1037.75,1037.75,0,34
07/21/2004,03:04,1038.00,1038.00,1038.00,1038.00,6,0
07/21/2004,03:05,1037.75,1037.75,1037.75,1037.75,0,52
07/21/2004,03:06,1038.00,1038.00,1037.75,1038.00,4,14
07/21/2004,03:07,1038.00,1038.00,1038.00,1038.00,4,0
07/21/2004,03:08,1037.75,1038.00,1037.75,1038.00,72,1
07/21/2004,03:10,1038.00,1038.00,1038.00,1038.00,1,0
07/21/2004,03:11,1038.25,1038.25,1038.25,1038.25,59,0
07/21/2004,03:12,1038.25,1038.50,1038.25,1038.50,24,0
07/21/2004,03:13,1038.50,1038.75,1038.50,1038.75,122,0
07/21/2004,03:14,1038.75,1038.75,1038.75,1038.75,56,0
07/21/2004,03:15,1038.75,1038.75,1038.75,1038.75,14,0
07/21/2004,03:16,1038.75,1038.75,1038.75,1038.75,47,0
07/21/2004,03:17,1038.75,1038.75,1038.75,1038.75,74,0
07/21/2004,03:18,1038.75,1038.75,1038.75,1038.75,1,0
07/21/2004,03:19,1038.75,1038.75,1038.50,1038.50,113,4
07/21/2004,03:20,1038.50,1038.75,1038.50,1038.75,1,47
07/21/2004,03:21,1038.50,1038.75,1038.50,1038.75,2,2
07/21/2004,03:22,1038.75,1038.75,1038.75,1038.75,1,0
07/21/2004,03:24,1038.50,1038.50,1038.25,1038.25,0,117
07/21/2004,03:25,1038.25,1038.25,1038.00,1038.00,52,50
07/21/2004,03:26,1038.25,1038.25,1038.25,1038.25,57,0
07/21/2004,03:27,1038.25,1038.25,1038.25,1038.25,17,0
07/21/2004,03:29,1038.25,1038.25,1038.25,1038.25,1,0
07/21/2004,03:30,1038.25,1038.25,1038.25,1038.25,81,0
07/21/2004,03:31,1038.25,1038.50,1038.25,1038.25,71,14
07/21/2004,03:33,1038.25,1038.25,1038.25,1038.25,0,55
07/21/2004,03:34,1038.25,1038.25,1038.25,1038.25,0,54
07/21/2004,03:35,1038.25,1038.25,1038.25,1038.25,0,121
07/21/2004,03:36,1038.25,1038.25,1038.25,1038.25,0,100
07/21/2004,03:37,1038.50,1038.50,1038.50,1038.50,19,0
07/21/2004,03:38,1038.50,1038.75,1038.50,1038.75,5,0
07/21/2004,03:39,1038.50,1038.50,1038.50,1038.50,0,37
07/21/2004,03:40,1038.50,1038.50,1038.50,1038.50,0,4
07/21/2004,03:41,1038.50,1038.50,1038.50,1038.50,0,12
07/21/2004,03:43,1038.50,1038.50,1038.50,1038.50,0,18
07/21/2004,03:44,1038.50,1038.50,1038.50,1038.50,0,5
07/21/2004,03:47,1038.50,1038.50,1038.50,1038.50,0,58
07/21/2004,03:48,1038.50,1038.50,1038.50,1038.50,0,35
07/21/2004,03:49,1038.50,1038.75,1038.50,1038.75,59,33
07/21/2004,03:50,1038.75,1038.75,1038.75,1038.75,19,0
07/21/2004,03:51,1038.75,1039.00,1038.75,1038.75,35,3
07/21/2004,03:52,1039.00,1039.00,1038.75,1039.00,87,1
07/21/2004,03:53,1039.00,1039.00,1039.00,1039.00,20,0
07/21/2004,03:54,1039.00,1039.25,1039.00,1039.25,5,0
07/21/2004,03:55,1039.25,1039.25,1039.00,1039.00,20,1
07/21/2004,03:56,1039.25,1039.50,1039.25,1039.50,65,0
07/21/2004,03:58,1039.25,1039.50,1039.25,1039.50,3,1
07/21/2004,04:01,1039.25,1039.50,1039.25,1039.50,1,2
07/21/2004,04:02,1039.50,1039.50,1039.50,1039.50,5,0
07/21/2004,04:03,1039.50,1039.50,1039.50,1039.50,4,0
07/21/2004,04:04,1039.25,1039.50,1039.25,1039.25,4,4
07/21/2004,04:05,1039.50,1039.50,1039.25,1039.25,59,35
07/21/2004,04:06,1039.25,1039.25,1039.25,1039.25,0,11
07/21/2004,04:07,1039.25,1039.50,1039.25,1039.50,1,3
07/21/2004,04:09,1039.25,1039.50,1039.25,1039.50,4,1
07/21/2004,04:10,1039.50,1039.50,1039.50,1039.50,1,0
07/21/2004,04:13,1039.50,1039.75,1039.50,1039.50,84,1
07/21/2004,04:14,1039.50,1039.50,1039.50,1039.50,0,34
07/21/2004,04:15,1039.50,1039.50,1039.50,1039.50,0,4
07/21/2004,04:16,1039.50,1039.75,1039.50,1039.75,3,2
07/21/2004,04:17,1039.75,1039.75,1039.75,1039.75,6,0
07/21/2004,04:18,1039.75,1040.00,1039.75,1039.75,77,4
07/21/2004,04:19,1040.00,1040.25,1040.00,1040.00,170,58
07/21/2004,04:20,1040.00,1040.25,1040.00,1040.00,1,26
07/21/2004,04:22,1040.00,1040.25,1040.00,1040.00,63,12
07/21/2004,04:23,1040.00,1040.00,1040.00,1040.00,0,2
07/21/2004,04:26,1040.00,1040.00,1040.00,1040.00,0,66
07/21/2004,04:28,1040.00,1040.00,1039.75,1040.00,118,40
07/21/2004,04:29,1040.00,1040.00,1040.00,1040.00,12,0
07/21/2004,04:30,1040.00,1040.00,1040.00,1040.00,13,0
07/21/2004,04:31,1040.00,1040.00,1040.00,1040.00,3,0
07/21/2004,04:32,1039.75,1039.75,1039.75,1039.75,0,113
07/21/2004,04:33,1039.50,1039.75,1039.50,1039.75,10,12
07/21/2004,04:34,1039.75,1039.75,1039.75,1039.75,10,0
07/21/2004,04:35,1039.75,1040.00,1039.75,1040.00,13,0
07/21/2004,04:37,1040.00,1040.00,1039.75,1039.75,1,1
07/21/2004,04:38,1039.75,1039.75,1039.75,1039.75,0,1
07/21/2004,04:39,1039.75,1039.75,1039.75,1039.75,0,23
07/21/2004,04:40,1039.75,1039.75,1039.50,1039.50,0,13
07/21/2004,04:41,1039.75,1039.75,1039.50,1039.75,31,1
07/21/2004,04:42,1040.00,1040.00,1040.00,1040.00,2,0
07/21/2004,04:43,1040.00,1040.00,1040.00,1040.00,5,0
07/21/2004,04:44,1040.00,1040.00,1040.00,1040.00,23,0
07/21/2004,04:45,1040.00,1040.00,1040.00,1040.00,2,0
07/21/2004,04:46,1040.00,1040.00,1040.00,1040.00,1,0
07/21/2004,04:47,1040.00,1040.00,1040.00,1040.00,6,0
07/21/2004,04:48,1040.00,1040.25,1040.00,1040.00,15,10
07/21/2004,04:49,1040.00,1040.00,1040.00,1040.00,0,3
07/21/2004,04:50,1040.00,1040.25,1040.00,1040.25,6,3
07/21/2004,04:51,1040.00,1040.25,1040.00,1040.00,1,4
07/21/2004,04:52,1040.00,1040.00,1040.00,1040.00,0,15
07/21/2004,04:53,1040.00,1040.00,1040.00,1040.00,0,24
07/21/2004,04:54,1040.00,1040.00,1040.00,1040.00,0,4
07/21/2004,04:55,1040.00,1040.00,1040.00,1040.00,0,40
07/21/2004,04:56,1040.00,1040.00,1040.00,1040.00,0,4
07/21/2004,04:57,1040.00,1040.25,1040.00,1040.25,2,2
07/21/2004,04:58,1040.00,1040.00,1040.00,1040.00,0,6
07/21/2004,04:59,1040.00,1040.00,1040.00,1040.00,0,19
07/21/2004,05:00,1040.00,1040.00,1039.75,1040.00,1,7
07/21/2004,05:01,1040.00,1040.25,1040.00,1040.00,2,2
07/21/2004,05:03,1040.00,1040.25,1040.00,1040.25,1,4
07/21/2004,05:04,1040.00,1040.25,1040.00,1040.25,10,1
07/21/2004,05:05,1040.00,1040.00,1040.00,1040.00,0,1
07/21/2004,05:06,1040.00,1040.00,1040.00,1040.00,0,1
07/21/2004,05:07,1040.00,1040.00,1040.00,1040.00,0,1
07/21/2004,05:08,1040.00,1040.00,1040.00,1040.00,0,37
07/21/2004,05:09,1040.00,1040.25,1040.00,1040.25,2,1
07/21/2004,05:10,1040.00,1040.25,1039.75,1039.75,50,44
07/21/2004,05:11,1040.00,1040.00,1040.00,1040.00,16,0
07/21/2004,05:12,1040.00,1040.00,1040.00,1040.00,22,0
07/21/2004,05:13,1040.00,1040.00,1040.00,1040.00,4,0
07/21/2004,05:14,1040.00,1040.00,1040.00,1040.00,1,0
07/21/2004,05:16,1040.00,1040.00,1040.00,1040.00,2,0
07/21/2004,05:17,1040.00,1040.00,1040.00,1040.00,1,0
07/21/2004,05:19,1039.75,1040.00,1039.75,1040.00,1,5
07/21/2004,05:20,1040.00,1040.00,1040.00,1040.00,1,0
07/21/2004,05:21,1039.75,1040.00,1039.75,1039.75,5,9
07/21/2004,05:22,1039.75,1039.75,1039.75,1039.75,0,13
07/21/2004,05:24,1039.75,1039.75,1039.75,1039.75,0,9
07/21/2004,05:26,1040.00,1040.00,1040.00,1040.00,11,0
07/21/2004,05:27,1039.75,1040.00,1039.75,1040.00,42,5
07/21/2004,05:29,1040.00,1040.00,1040.00,1040.00,13,0
07/21/2004,05:30,1040.00,1040.00,1040.00,1040.00,61,0
07/21/2004,05:31,1040.00,1040.00,1040.00,1040.00,103,0
07/21/2004,05:32,1039.75,1039.75,1039.75,1039.75,0,1
07/21/2004,05:33,1040.00,1040.00,1039.75,1039.75,1,5
07/21/2004,05:34,1039.75,1039.75,1039.75,1039.75,0,5
07/21/2004,05:35,1039.75,1040.00,1039.75,1040.00,1,1
07/21/2004,05:38,1040.00,1040.00,1040.00,1040.00,3,0
07/21/2004,05:39,1039.75,1039.75,1039.75,1039.75,0,10
07/21/2004,05:40,1039.75,1039.75,1039.75,1039.75,0,8
07/21/2004,05:41,1039.75,1039.75,1039.75,1039.75,0,60
07/21/2004,05:42,1039.50,1039.50,1039.50,1039.50,0,25
07/21/2004,05:43,1039.50,1039.50,1039.50,1039.50,0,8
07/21/2004,05:44,1039.50,1039.50,1039.50,1039.50,0,1
07/21/2004,05:45,1039.50,1039.50,1039.50,1039.50,0,1
07/21/2004,05:47,1039.75,1039.75,1039.75,1039.75,87,0
07/21/2004,05:48,1039.75,1040.00,1039.75,1040.00,14,0
07/21/2004,05:49,1040.00,1040.00,1039.75,1039.75,76,10
07/21/2004,05:50,1039.75,1039.75,1039.75,1039.75,0,5
07/21/2004,05:51,1040.00,1040.00,1040.00,1040.00,2,0
07/21/2004,05:53,1040.00,1040.00,1040.00,1040.00,75,0
07/21/2004,05:54,1039.75,1039.75,1039.75,1039.75,0,2
07/21/2004,05:55,1040.00,1040.00,1039.75,1039.75,6,135
07/21/2004,05:56,1039.75,1039.75,1039.75,1039.75,0,2
07/21/2004,06:00,1039.75,1039.75,1039.75,1039.75,0,20
07/21/2004,06:01,1039.50,1039.50,1039.50,1039.50,0,21
07/21/2004,06:02,1039.50,1039.75,1039.50,1039.50,37,3
07/21/2004,06:03,1039.75,1040.00,1039.75,1039.75,75,5
07/21/2004,06:04,1039.75,1039.75,1039.75,1039.75,0,12
07/21/2004,06:05,1039.75,1040.00,1039.75,1039.75,1,11
07/21/2004,06:06,1039.75,1039.75,1039.75,1039.75,0,18
07/21/2004,06:07,1039.75,1039.75,1039.75,1039.75,0,6
07/21/2004,06:08,1039.75,1039.75,1039.75,1039.75,0,6
07/21/2004,06:09,1039.75,1039.75,1039.75,1039.75,0,9
07/21/2004,06:10,1040.00,1040.00,1039.75,1040.00,6,12
07/21/2004,06:11,1040.00,1040.00,1040.00,1040.00,3,0
07/21/2004,06:12,1039.75,1039.75,1039.75,1039.75,0,72
07/21/2004,06:13,1039.75,1040.00,1039.75,1040.00,11,10
07/21/2004,06:15,1040.00,1040.00,1040.00,1040.00,5,0
07/21/2004,06:16,1039.75,1040.00,1039.75,1040.00,41,2
07/21/2004,06:17,1040.25,1040.25,1040.00,1040.00,7,5
07/21/2004,06:18,1040.00,1040.00,1040.00,1040.00,0,4
07/21/2004,06:19,1040.25,1040.25,1040.25,1040.25,102,0
07/21/2004,06:20,1040.25,1040.25,1040.00,1040.25,66,5
07/21/2004,06:21,1040.25,1040.25,1040.25,1040.25,62,0
07/21/2004,06:22,1040.00,1040.00,1040.00,1040.00,0,1
07/21/2004,06:23,1040.00,1040.00,1040.00,1040.00,0,3
07/21/2004,06:24,1040.00,1040.00,1040.00,1040.00,0,4
07/21/2004,06:25,1040.00,1040.00,1039.75,1039.75,0,27
07/21/2004,06:26,1039.75,1039.75,1039.75,1039.75,0,23
07/21/2004,06:27,1039.75,1039.75,1039.75,1039.75,0,22
07/21/2004,06:28,1039.75,1039.75,1039.50,1039.75,3,4
07/21/2004,06:29,1039.75,1039.75,1039.75,1039.75,13,0
07/21/2004,06:30,1039.75,1040.00,1039.75,1039.75,8,58
07/21/2004,06:31,1039.75,1039.75,1039.75,1039.75,0,6
07/21/2004,06:32,1039.75,1040.00,1039.50,1039.75,6,52
07/21/2004,06:33,1039.50,1039.50,1039.50,1039.50,0,1
07/21/2004,06:35,1039.50,1039.75,1039.50,1039.75,3,2
07/21/2004,06:36,1039.75,1039.75,1039.75,1039.75,36,0
07/21/2004,06:37,1040.00,1040.00,1040.00,1040.00,1,0
07/21/2004,06:38,1040.00,1040.00,1040.00,1040.00,2,0
07/21/2004,06:40,1040.00,1040.00,1039.50,1039.50,71,144
07/21/2004,06:42,1039.75,1040.00,1039.75,1039.75,30,1
07/21/2004,06:43,1039.75,1039.75,1039.75,1039.75,0,5
07/21/2004,06:44,1039.75,1040.00,1039.75,1039.75,2,33
07/21/2004,06:45,1039.75,1040.00,1039.75,1040.00,54,32
07/21/2004,06:46,1039.75,1040.00,1039.75,1040.00,1,22
07/21/2004,06:47,1039.75,1039.75,1039.75,1039.75,0,30
07/21/2004,06:48,1039.75,1039.75,1039.00,1039.75,151,436
07/21/2004,06:49,1039.75,1040.00,1039.75,1039.75,156,4
07/21/2004,06:50,1039.75,1040.00,1039.75,1040.00,1,4
07/21/2004,06:51,1040.00,1040.00,1039.75,1039.75,6,9
07/21/2004,06:52,1039.75,1039.75,1039.50,1039.50,0,166
07/21/2004,06:53,1039.50,1039.50,1039.50,1039.50,0,105
07/21/2004,06:54,1039.75,1039.75,1039.50,1039.75,152,10
07/21/2004,06:56,1039.75,1040.00,1039.75,1040.00,5,0
07/21/2004,06:57,1039.75,1039.75,1039.25,1039.50,83,138
07/21/2004,06:58,1039.50,1039.50,1039.50,1039.50,15,0
07/21/2004,06:59,1039.50,1039.75,1039.25,1039.25,45,130
07/21/2004,07:00,1039.25,1039.50,1039.25,1039.50,2,151
07/21/2004,07:01,1039.50,1039.50,1039.25,1039.50,6,2
07/21/2004,07:02,1039.50,1039.50,1039.50,1039.50,187,0
07/21/2004,07:03,1039.50,1039.50,1039.25,1039.50,35,181
07/21/2004,07:04,1039.50,1039.50,1039.50,1039.50,60,0
07/21/2004,07:06,1039.50,1039.50,1039.25,1039.25,13,504
07/21/2004,07:07,1039.25,1039.25,1039.25,1039.25,0,343
07/21/2004,07:08,1039.25,1039.50,1039.25,1039.50,154,425
07/21/2004,07:09,1039.25,1039.50,1039.25,1039.25,1,30
07/21/2004,07:10,1039.50,1039.50,1039.00,1039.00,1,100
07/21/2004,07:11,1039.00,1039.25,1039.00,1039.25,39,86
07/21/2004,07:12,1039.25,1039.25,1039.25,1039.25,128,0
07/21/2004,07:13,1039.25,1039.50,1039.25,1039.50,2,0
07/21/2004,07:14,1039.50,1039.50,1039.50,1039.50,7,0
07/21/2004,07:15,1039.50,1039.50,1039.25,1039.25,16,4
07/21/2004,07:16,1039.25,1039.50,1039.25,1039.25,3,93
07/21/2004,07:17,1039.25,1039.50,1039.25,1039.50,10,5
07/21/2004,07:18,1039.25,1039.25,1039.25,1039.25,0,3
07/21/2004,07:19,1039.25,1039.25,1039.25,1039.25,0,50
07/21/2004,07:20,1039.25,1039.25,1039.25,1039.25,0,76
07/21/2004,07:21,1039.25,1039.25,1039.00,1039.25,10,34
07/21/2004,07:22,1039.25,1039.50,1039.25,1039.25,60,30
07/21/2004,07:23,1039.25,1039.25,1039.25,1039.25,0,26
07/21/2004,07:24,1039.25,1039.25,1039.25,1039.25,0,15
07/21/2004,07:25,1039.50,1039.50,1039.25,1039.50,4,40
07/21/2004,07:26,1039.50,1039.50,1039.25,1039.25,6,81
07/21/2004,07:27,1039.25,1039.50,1039.25,1039.50,6,5
07/21/2004,07:29,1039.25,1039.50,1039.25,1039.50,7,1
07/21/2004,07:30,1039.50,1039.50,1039.50,1039.50,21,0
07/21/2004,07:31,1039.25,1039.25,1039.00,1039.25,31,192
07/21/2004,07:32,1039.25,1039.25,1039.25,1039.25,9,0
07/21/2004,07:33,1039.25,1039.50,1039.00,1039.25,72,21
07/21/2004,07:34,1039.00,1039.00,1039.00,1039.00,0,5
07/21/2004,07:35,1039.00,1039.00,1039.00,1039.00,0,16
07/21/2004,07:36,1039.00,1039.25,1039.00,1039.25,13,2
07/21/2004,07:37,1039.25,1039.25,1039.00,1039.00,5,1
07/21/2004,07:38,1039.00,1039.25,1039.00,1039.25,4,28
07/21/2004,07:39,1039.25,1039.25,1039.00,1039.00,2,1
07/21/2004,07:40,1039.25,1039.25,1039.00,1039.00,66,52
07/21/2004,07:41,1039.25,1039.25,1039.00,1039.25,25,2
07/21/2004,07:42,1039.25,1039.25,1039.00,1039.00,56,52
07/21/2004,07:43,1039.25,1039.25,1039.00,1039.25,106,2
07/21/2004,07:44,1039.25,1039.25,1039.00,1039.25,38,53
07/21/2004,07:45,1039.00,1039.25,1039.00,1039.00,26,5
07/21/2004,07:46,1039.00,1039.25,1039.00,1039.00,50,5
07/21/2004,07:47,1039.00,1039.00,1039.00,1039.00,0,49
07/21/2004,07:48,1038.75,1039.25,1038.75,1038.75,80,142
07/21/2004,07:49,1038.75,1039.00,1038.75,1038.75,4,68
07/21/2004,07:50,1039.00,1039.00,1038.75,1038.75,6,175
07/21/2004,07:51,1038.75,1039.00,1038.50,1038.75,73,97
07/21/2004,07:52,1038.75,1038.75,1038.50,1038.75,376,64
07/21/2004,07:53,1038.75,1038.75,1038.75,1038.75,90,0
07/21/2004,07:54,1038.75,1038.75,1038.50,1038.75,145,2
07/21/2004,07:55,1038.75,1039.00,1038.50,1038.75,191,77
07/21/2004,07:56,1038.75,1038.75,1038.50,1038.75,5,34
07/21/2004,07:57,1038.75,1039.00,1038.50,1038.75,293,173
07/21/2004,07:58,1038.75,1039.00,1038.75,1038.75,174,5
07/21/2004,07:59,1039.00,1039.00,1038.75,1039.00,52,7
07/21/2004,08:00,1039.00,1039.00,1039.00,1039.00,331,0
07/21/2004,08:01,1039.00,1039.00,1038.75,1039.00,203,1
07/21/2004,08:02,1039.00,1039.25,1039.00,1039.25,379,0
07/21/2004,08:03,1039.25,1039.50,1039.00,1039.50,231,23
07/21/2004,08:04,1039.50,1039.50,1039.25,1039.50,217,9
07/21/2004,08:05,1039.50,1039.50,1039.25,1039.50,7,4
07/21/2004,08:06,1039.25,1039.50,1039.25,1039.50,53,2
07/21/2004,08:07,1039.50,1039.50,1039.25,1039.25,5,14
07/21/2004,08:08,1039.50,1039.50,1039.25,1039.50,71,7
07/21/2004,08:09,1039.50,1039.50,1039.25,1039.25,126,101
07/21/2004,08:10,1039.50,1039.50,1039.25,1039.50,4,1
07/21/2004,08:11,1039.25,1039.25,1039.25,1039.25,0,1
07/21/2004,08:12,1039.25,1039.50,1039.25,1039.50,136,7
07/21/2004,08:13,1039.75,1040.00,1039.75,1039.75,489,186
07/21/2004,08:14,1040.00,1040.25,1039.75,1040.25,229,177
07/21/2004,08:15,1040.25,1040.50,1040.00,1040.00,419,387
07/21/2004,08:16,1040.25,1040.25,1040.00,1040.00,5,30
07/21/2004,08:17,1040.25,1040.25,1039.75,1040.00,119,294
07/21/2004,08:18,1040.25,1040.25,1039.75,1039.75,3,235
07/21/2004,08:19,1040.00,1040.00,1039.75,1039.75,6,63
07/21/2004,08:20,1040.00,1040.00,1039.75,1040.00,73,1
07/21/2004,08:21,1040.00,1040.00,1039.75,1040.00,390,3
07/21/2004,08:22,1039.75,1040.25,1039.75,1040.25,190,10
07/21/2004,08:23,1040.25,1040.25,1040.00,1040.25,312,1
07/21/2004,08:24,1040.50,1040.50,1040.00,1040.25,259,289
07/21/2004,08:25,1040.00,1040.00,1039.75,1039.75,7,206
07/21/2004,08:26,1039.75,1040.00,1039.75,1040.00,30,84
07/21/2004,08:27,1039.75,1040.00,1039.75,1040.00,299,7
07/21/2004,08:28,1040.00,1040.25,1040.00,1040.00,12,175
07/21/2004,08:29,1040.00,1040.00,1039.50,1039.75,115,500
07/21/2004,08:30,1039.50,1040.00,1039.25,1039.25,907,819
07/21/2004,08:31,1039.25,1039.50,1039.00,1039.50,3444,1064
07/21/2004,08:32,1039.25,1039.50,1039.25,1039.25,1106,158
07/21/2004,08:33,1039.25,1039.75,1039.25,1039.25,1053,1090
07/21/2004,08:34,1039.25,1039.50,1038.75,1039.00,867,2828
07/21/2004,08:35,1039.00,1039.25,1038.75,1039.00,2223,804
07/21/2004,08:36,1039.00,1039.25,1038.75,1038.75,1274,1568
07/21/2004,08:37,1038.75,1039.75,1038.75,1039.25,3428,2803
07/21/2004,08:38,1039.50,1039.50,1039.00,1039.50,571,421
07/21/2004,08:39,1039.25,1039.75,1039.00,1039.00,1252,1685
07/21/2004,08:40,1039.25,1039.25,1038.75,1039.00,638,1468
07/21/2004,08:41,1039.00,1039.75,1039.00,1039.25,3822,945
07/21/2004,08:42,1039.25,1039.75,1039.25,1039.50,1776,1023
07/21/2004,08:43,1039.50,1040.00,1039.50,1039.75,3636,190
07/21/2004,08:44,1040.00,1040.25,1039.75,1040.00,1308,443
07/21/2004,08:45,1040.25,1040.25,1039.50,1039.75,1027,2085
07/21/2004,08:46,1039.75,1040.50,1039.25,1040.00,4021,2663
07/21/2004,08:47,1040.00,1040.00,1039.50,1039.75,1288,1536
07/21/2004,08:48,1039.75,1040.00,1039.50,1039.75,349,663
07/21/2004,08:49,1039.75,1040.50,1039.50,1040.25,2680,1877
07/21/2004,08:50,1040.25,1040.75,1039.50,1039.50,2284,3162
07/21/2004,08:51,1039.50,1039.75,1039.50,1039.75,588,561
07/21/2004,08:52,1039.50,1039.75,1038.50,1039.00,2149,7975
07/21/2004,08:53,1038.75,1039.00,1038.50,1038.50,771,1389
07/21/2004,08:54,1038.75,1039.50,1038.25,1039.50,2373,1709
07/21/2004,08:55,1039.50,1039.50,1038.50,1038.50,966,1555
07/21/2004,08:56,1038.50,1038.75,1038.25,1038.50,1726,2731
07/21/2004,08:57,1038.50,1039.00,1038.25,1038.50,1461,2386
07/21/2004,08:58,1038.50,1038.50,1038.00,1038.25,1078,1011
07/21/2004,08:59,1038.25,1039.00,1038.00,1038.75,1899,1994
07/21/2004,09:00,1038.75,1039.25,1038.50,1038.50,885,660
07/21/2004,09:01,1038.50,1039.00,1038.25,1038.50,1300,1096
07/21/2004,09:02,1038.50,1038.75,1038.25,1038.50,735,683
07/21/2004,09:03,1038.50,1038.75,1037.75,1037.75,771,2258
07/21/2004,09:04,1037.75,1038.25,1037.75,1037.75,918,1542
07/21/2004,09:05,1038.00,1038.75,1037.75,1038.75,1683,638
07/21/2004,09:06,1038.75,1039.25,1038.50,1039.00,1125,318
07/21/2004,09:07,1039.00,1039.00,1038.00,1038.75,607,1170
07/21/2004,09:08,1038.75,1039.25,1038.25,1039.25,729,147
07/21/2004,09:09,1039.25,1039.50,1039.00,1039.25,638,467
07/21/2004,09:10,1039.00,1039.25,1038.75,1039.00,1057,353
07/21/2004,09:11,1039.00,1039.50,1039.00,1039.25,506,684
07/21/2004,09:12,1039.25,1039.75,1039.00,1039.25,927,126
07/21/2004,09:13,1039.25,1039.50,1039.00,1039.25,293,527
07/21/2004,09:14,1039.50,1039.50,1039.25,1039.50,504,55
07/21/2004,09:15,1039.25,1040.25,1039.25,1039.75,1519,1073
07/21/2004,09:16,1040.00,1040.50,1039.75,1040.25,1368,335
07/21/2004,09:17,1040.25,1040.75,1040.00,1040.75,1543,757
07/21/2004,09:18,1040.50,1041.00,1040.25,1041.00,3630,819
07/21/2004,09:19,1041.00,1041.75,1041.00,1041.00,4690,3133
07/21/2004,09:20,1041.00,1041.50,1041.00,1041.50,552,714
07/21/2004,09:21,1041.25,1041.50,1041.00,1041.00,360,1064
07/21/2004,09:22,1041.00,1041.00,1040.50,1040.50,179,1094
07/21/2004,09:23,1040.50,1040.75,1040.00,1040.00,1011,2189
07/21/2004,09:24,1040.00,1040.25,1040.00,1040.00,140,933
07/21/2004,09:25,1040.25,1040.50,1040.00,1040.25,1697,1434
07/21/2004,09:26,1040.25,1040.25,1040.00,1040.00,483,357
07/21/2004,09:27,1040.00,1040.00,1039.50,1040.00,895,2783
07/21/2004,09:28,1040.00,1040.25,1039.75,1040.25,1258,1011
07/21/2004,09:29,1040.25,1040.75,1040.00,1040.50,1325,1318
07/21/2004,09:30,1040.25,1040.50,1040.25,1040.25,137,292
07/21/2004,09:31,1040.25,1040.50,1039.75,1039.75,339,1313
07/21/2004,09:32,1039.75,1040.00,1039.25,1039.75,2131,1730
07/21/2004,09:33,1039.75,1040.25,1039.75,1040.25,1000,348
07/21/2004,09:34,1040.25,1040.50,1040.00,1040.00,729,646
07/21/2004,09:35,1040.00,1040.25,1040.00,1040.00,8,1467
07/21/2004,09:36,1040.00,1040.25,1039.75,1040.25,596,718
07/21/2004,09:37,1040.00,1040.25,1039.50,1040.00,399,1509
07/21/2004,09:38,1039.75,1040.00,1039.25,1039.25,108,1626
07/21/2004,09:39,1039.25,1039.75,1039.00,1039.50,751,1001
07/21/2004,09:40,1039.50,1039.75,1039.25,1039.50,513,989
07/21/2004,09:41,1039.75,1040.00,1039.50,1039.75,726,434
07/21/2004,09:42,1039.75,1040.00,1039.50,1039.75,82,346
07/21/2004,09:43,1039.50,1039.50,1038.75,1039.00,456,1650
07/21/2004,09:44,1039.25,1039.25,1038.75,1039.25,466,530
07/21/2004,09:45,1039.00,1040.25,1039.00,1040.25,2725,673
07/21/2004,09:46,1040.25,1040.25,1039.75,1039.75,311,291
07/21/2004,09:47,1039.75,1040.00,1039.50,1039.75,336,1279
07/21/2004,09:48,1039.75,1040.00,1039.50,1039.50,573,479
07/21/2004,09:49,1039.50,1039.50,1039.25,1039.25,101,664
07/21/2004,09:50,1039.25,1039.50,1039.00,1039.25,704,947
07/21/2004,09:51,1039.25,1039.75,1039.25,1039.75,777,303
07/21/2004,09:52,1039.75,1040.50,1039.75,1040.50,1839,362
07/21/2004,09:53,1040.50,1040.50,1040.00,1040.00,218,557
07/21/2004,09:54,1040.25,1040.25,1039.75,1040.00,485,344
07/21/2004,09:55,1040.25,1040.25,1039.50,1039.75,402,687
07/21/2004,09:56,1039.75,1040.25,1039.75,1040.00,570,73
07/21/2004,09:57,1040.00,1040.25,1040.00,1040.00,208,67
07/21/2004,09:58,1040.00,1040.25,1039.25,1039.25,73,1333
07/21/2004,09:59,1039.25,1039.25,1039.00,1039.25,453,1374
07/21/2004,10:00,1039.25,1039.50,1039.00,1039.25,317,686
07/21/2004,10:01,1039.25,1039.25,1038.50,1039.00,770,1272
07/21/2004,10:02,1039.00,1039.00,1038.25,1038.25,424,2418
07/21/2004,10:03,1038.25,1038.75,1038.25,1038.50,693,720
07/21/2004,10:04,1038.50,1038.50,1037.75,1037.75,105,996
07/21/2004,10:05,1037.75,1038.00,1037.50,1037.50,1428,1678
07/21/2004,10:06,1037.50,1037.75,1037.25,1037.50,1160,1862
07/21/2004,10:07,1037.50,1037.75,1037.50,1037.75,1249,397
07/21/2004,10:08,1037.75,1037.75,1037.00,1037.25,852,1299
07/21/2004,10:09,1037.25,1037.25,1036.25,1036.75,3060,4318
07/21/2004,10:10,1037.00,1037.25,1036.75,1037.25,1457,851
07/21/2004,10:11,1037.00,1037.25,1037.00,1037.25,217,393
07/21/2004,10:12,1037.25,1037.50,1037.00,1037.25,655,85
07/21/2004,10:13,1037.50,1037.50,1037.00,1037.25,440,1010
07/21/2004,10:14,1037.25,1037.25,1037.00,1037.25,122,108
07/21/2004,10:15,1037.25,1037.50,1037.00,1037.50,711,239
07/21/2004,10:16,1037.25,1037.50,1037.00,1037.25,510,723
07/21/2004,10:17,1037.25,1037.50,1036.50,1037.00,638,1353
07/21/2004,10:18,1037.00,1037.25,1036.75,1037.00,326,403
07/21/2004,10:19,1036.75,1037.00,1036.25,1036.50,426,963
07/21/2004,10:20,1036.50,1037.00,1036.50,1036.75,490,339
07/21/2004,10:21,1036.50,1037.25,1036.50,1037.00,900,267
07/21/2004,10:22,1037.00,1037.25,1036.75,1037.25,403,54
07/21/2004,10:23,1037.25,1037.50,1037.25,1037.25,286,909
07/21/2004,10:24,1037.25,1037.50,1037.00,1037.25,226,316
07/21/2004,10:25,1037.25,1037.50,1037.25,1037.50,1101,21
07/21/2004,10:26,1037.50,1037.75,1037.25,1037.25,717,607
07/21/2004,10:27,1037.50,1037.50,1037.25,1037.50,189,118
07/21/2004,10:28,1037.25,1037.75,1037.25,1037.75,1134,391
07/21/2004,10:29,1037.75,1037.75,1037.25,1037.25,144,796
07/21/2004,10:30,1037.25,1037.75,1037.25,1037.50,190,114
07/21/2004,10:31,1037.50,1037.50,1037.25,1037.50,259,488
07/21/2004,10:32,1037.50,1037.75,1037.50,1037.75,832,31
07/21/2004,10:33,1037.50,1037.75,1037.50,1037.50,390,230
07/21/2004,10:34,1037.50,1037.75,1037.50,1037.75,452,96
07/21/2004,10:35,1037.50,1037.75,1037.25,1037.50,104,499
07/21/2004,10:36,1037.25,1037.50,1037.00,1037.25,239,876
07/21/2004,10:37,1037.25,1037.50,1037.00,1037.00,145,301
07/21/2004,10:38,1037.25,1037.50,1037.00,1037.50,352,2
07/21/2004,10:39,1037.25,1037.75,1037.25,1037.75,420,234
07/21/2004,10:40,1037.75,1038.00,1037.50,1037.75,596,926
07/21/2004,10:41,1037.75,1037.75,1037.25,1037.50,525,396
07/21/2004,10:42,1037.50,1037.75,1037.25,1037.25,47,66
07/21/2004,10:43,1037.25,1037.50,1037.25,1037.50,30,5
07/21/2004,10:44,1037.25,1037.50,1037.25,1037.50,51,11
07/21/2004,10:45,1037.25,1037.50,1036.75,1036.75,185,800
07/21/2004,10:46,1036.75,1037.00,1036.75,1036.75,44,446
07/21/2004,10:47,1036.75,1037.00,1036.25,1036.50,380,1127
07/21/2004,10:48,1036.50,1037.00,1036.50,1037.00,178,141
07/21/2004,10:49,1036.75,1037.25,1036.50,1037.25,988,215
07/21/2004,10:50,1037.25,1037.50,1037.25,1037.25,235,230
07/21/2004,10:51,1037.50,1037.50,1037.25,1037.50,189,59
07/21/2004,10:52,1037.50,1037.50,1037.25,1037.25,45,42
07/21/2004,10:53,1037.25,1037.50,1037.00,1037.00,104,217
07/21/2004,10:54,1037.25,1037.25,1037.00,1037.25,85,6
07/21/2004,10:55,1037.25,1037.25,1036.50,1036.50,301,1213
07/21/2004,10:56,1036.50,1036.75,1036.25,1036.50,398,814
07/21/2004,10:57,1036.50,1036.75,1035.75,1036.00,506,2038
07/21/2004,10:58,1036.00,1036.25,1036.00,1036.25,218,1011
07/21/2004,10:59,1036.00,1036.75,1036.00,1036.50,968,321
07/21/2004,11:00,1036.50,1036.50,1035.50,1035.50,59,3080
07/21/2004,11:01,1035.50,1035.75,1035.25,1035.50,1571,2468
07/21/2004,11:02,1035.75,1035.75,1035.25,1035.50,93,417
07/21/2004,11:03,1035.50,1035.75,1035.00,1035.50,1385,3146
07/21/2004,11:04,1035.50,1035.75,1035.00,1035.25,478,1358
07/21/2004,11:05,1035.50,1035.75,1034.75,1035.00,1857,1965
07/21/2004,11:06,1035.00,1035.25,1034.50,1034.75,888,1877
07/21/2004,11:07,1034.75,1035.00,1034.50,1034.75,1710,747
07/21/2004,11:08,1034.75,1035.00,1034.75,1035.00,352,1696
07/21/2004,11:09,1034.75,1035.00,1034.50,1034.50,131,386
07/21/2004,11:10,1034.75,1035.25,1034.75,1034.75,674,921
07/21/2004,11:11,1034.75,1035.25,1034.75,1035.00,483,216
07/21/2004,11:12,1034.75,1035.00,1034.50,1035.00,433,421
07/21/2004,11:13,1035.00,1035.00,1034.25,1034.25,461,1497
07/21/2004,11:14,1034.50,1035.00,1034.25,1034.75,1390,603
07/21/2004,11:15,1035.00,1035.00,1034.25,1034.50,38,1205
07/21/2004,11:16,1034.50,1034.75,1034.25,1034.25,384,1018
07/21/2004,11:17,1034.25,1034.50,1034.00,1034.25,833,1241
07/21/2004,11:18,1034.00,1034.25,1033.25,1034.00,1778,4220
07/21/2004,11:19,1034.00,1034.25,1033.75,1033.75,568,809
07/21/2004,11:20,1033.75,1034.00,1033.75,1033.75,209,1352
07/21/2004,11:21,1034.00,1034.00,1033.50,1034.00,490,417
07/21/2004,11:22,1034.00,1034.00,1033.50,1034.00,553,1788
07/21/2004,11:23,1034.00,1034.25,1033.75,1034.00,636,828
07/21/2004,11:24,1033.75,1034.25,1033.75,1034.25,266,67
07/21/2004,11:25,1034.00,1034.25,1033.75,1034.00,263,533
07/21/2004,11:26,1034.00,1034.25,1034.00,1034.25,153,82
07/21/2004,11:27,1034.25,1034.50,1034.00,1034.50,961,439
07/21/2004,11:28,1034.25,1034.50,1034.00,1034.50,297,177
07/21/2004,11:29,1034.25,1034.50,1034.25,1034.50,183,25
07/21/2004,11:30,1034.50,1034.50,1034.25,1034.25,69,245
07/21/2004,11:31,1034.25,1034.50,1033.75,1033.75,230,1389
07/21/2004,11:32,1033.75,1034.00,1033.50,1033.75,514,1316
07/21/2004,11:33,1033.75,1034.00,1033.50,1033.75,592,70
07/21/2004,11:34,1033.75,1034.00,1033.50,1033.75,26,492
07/21/2004,11:35,1033.75,1034.00,1033.50,1033.75,180,51
07/21/2004,11:36,1033.75,1034.00,1033.75,1034.00,367,61
07/21/2004,11:37,1034.00,1034.00,1033.75,1034.00,131,21
07/21/2004,11:38,1034.00,1034.25,1033.75,1034.25,322,229
07/21/2004,11:39,1034.00,1034.75,1034.00,1034.75,1598,102
07/21/2004,11:40,1034.75,1034.75,1034.50,1034.75,346,250
07/21/2004,11:41,1034.50,1035.00,1034.50,1034.75,846,294
07/21/2004,11:42,1034.75,1035.00,1034.75,1035.00,238,28
07/21/2004,11:43,1034.75,1035.00,1034.75,1035.00,407,63
07/21/2004,11:44,1035.00,1035.25,1034.75,1035.25,1366,35
07/21/2004,11:45,1035.25,1035.25,1035.00,1035.00,906,39
07/21/2004,11:46,1035.25,1035.50,1035.00,1035.50,609,198
07/21/2004,11:47,1035.25,1035.25,1035.00,1035.00,41,1138
07/21/2004,11:48,1035.00,1036.00,1035.00,1035.50,2667,498
07/21/2004,11:49,1035.75,1035.75,1035.50,1035.75,343,102
07/21/2004,11:50,1035.50,1035.75,1035.50,1035.75,124,113
07/21/2004,11:51,1035.75,1035.75,1035.50,1035.75,390,27
07/21/2004,11:52,1035.50,1035.75,1035.00,1035.00,38,854
07/21/2004,11:53,1035.00,1035.25,1034.75,1035.00,54,447
07/21/2004,11:54,1034.75,1035.50,1034.75,1035.25,728,159
07/21/2004,11:55,1035.25,1035.25,1035.00,1035.00,75,26
07/21/2004,11:56,1035.00,1035.00,1034.50,1034.75,320,946
07/21/2004,11:57,1034.50,1035.25,1034.50,1035.00,390,143
07/21/2004,11:58,1035.00,1035.00,1034.75,1035.00,7,19
07/21/2004,11:59,1035.00,1035.00,1034.75,1035.00,144,5
07/21/2004,12:00,1034.75,1035.00,1034.75,1034.75,75,10
07/21/2004,12:01,1034.75,1034.75,1034.25,1034.50,271,378
07/21/2004,12:02,1034.25,1034.75,1034.25,1034.50,71,82
07/21/2004,12:03,1034.50,1034.75,1034.50,1034.50,15,212
07/21/2004,12:04,1034.50,1034.50,1034.00,1034.00,191,347
07/21/2004,12:05,1034.00,1034.50,1034.00,1034.50,577,148
07/21/2004,12:06,1034.25,1034.50,1034.25,1034.50,137,7
07/21/2004,12:07,1034.50,1034.75,1034.50,1034.50,248,50
07/21/2004,12:08,1034.75,1035.00,1034.50,1035.00,393,20
07/21/2004,12:09,1035.00,1035.00,1034.75,1035.00,215,18
07/21/2004,12:10,1035.00,1035.50,1035.00,1035.50,1614,17
07/21/2004,12:11,1035.25,1035.50,1035.25,1035.25,306,396
07/21/2004,12:12,1035.50,1035.50,1034.75,1035.00,109,614
07/21/2004,12:13,1035.00,1035.00,1034.50,1034.75,86,428
07/21/2004,12:14,1035.00,1035.00,1034.75,1035.00,353,59
07/21/2004,12:15,1035.00,1035.25,1035.00,1035.00,96,402
07/21/2004,12:16,1034.75,1035.00,1034.00,1034.25,678,1392
07/21/2004,12:17,1034.25,1034.50,1034.25,1034.25,52,271
07/21/2004,12:18,1034.25,1034.75,1034.00,1034.75,1239,293
07/21/2004,12:19,1034.50,1034.75,1034.50,1034.75,518,12
07/21/2004,12:20,1034.75,1034.75,1033.50,1033.50,311,2186
07/21/2004,12:21,1033.50,1033.75,1033.25,1033.75,378,933
07/21/2004,12:22,1033.75,1033.75,1033.00,1033.50,1349,2151
07/21/2004,12:23,1033.50,1033.75,1033.50,1033.50,141,418
07/21/2004,12:24,1033.75,1033.75,1032.25,1032.25,763,3516
07/21/2004,12:25,1032.50,1032.75,1032.25,1032.75,1083,1227
07/21/2004,12:26,1032.75,1032.75,1031.75,1032.50,1793,3885
07/21/2004,12:27,1032.50,1032.50,1032.00,1032.25,562,1074
07/21/2004,12:28,1032.50,1032.50,1032.25,1032.25,125,679
07/21/2004,12:29,1032.25,1032.50,1032.00,1032.25,903,154
07/21/2004,12:30,1032.25,1032.75,1032.25,1032.50,624,216
07/21/2004,12:31,1032.25,1032.50,1032.00,1032.25,292,905
07/21/2004,12:32,1032.25,1032.75,1032.25,1032.50,818,119
07/21/2004,12:33,1032.50,1032.75,1032.25,1032.25,302,436
07/21/2004,12:34,1032.25,1033.00,1032.25,1032.75,907,296
07/21/2004,12:35,1032.50,1032.75,1032.50,1032.50,41,194
07/21/2004,12:36,1032.50,1033.00,1032.50,1032.75,1064,38
07/21/2004,12:37,1032.75,1033.00,1032.75,1032.75,535,33
07/21/2004,12:38,1032.75,1033.25,1032.75,1033.25,208,93
07/21/2004,12:39,1033.00,1033.25,1032.75,1033.00,161,617
07/21/2004,12:40,1033.00,1033.00,1032.50,1032.75,640,525
07/21/2004,12:41,1032.75,1033.00,1032.50,1032.75,128,411
07/21/2004,12:42,1032.75,1033.00,1032.00,1032.25,170,1212
07/21/2004,12:43,1032.25,1032.75,1032.00,1032.00,243,718
07/21/2004,12:44,1032.00,1032.00,1031.75,1032.00,91,1136
07/21/2004,12:45,1032.00,1032.25,1032.00,1032.00,628,685
07/21/2004,12:46,1032.00,1032.25,1031.75,1031.75,357,391
07/21/2004,12:47,1032.00,1032.00,1031.25,1032.00,1208,3151
07/21/2004,12:48,1032.00,1032.00,1031.50,1031.50,412,730
07/21/2004,12:49,1031.50,1031.75,1031.25,1031.50,163,409
07/21/2004,12:50,1031.50,1031.50,1030.25,1031.00,2334,4471
07/21/2004,12:51,1031.00,1031.25,1030.25,1030.25,1197,1972
07/21/2004,12:52,1030.50,1031.00,1030.25,1030.75,775,1476
07/21/2004,12:53,1030.75,1030.75,1030.50,1030.75,779,1036
07/21/2004,12:54,1030.75,1031.00,1030.25,1030.50,1088,1044
07/21/2004,12:55,1030.75,1031.00,1030.50,1031.00,861,350
07/21/2004,12:56,1031.00,1031.25,1030.75,1031.25,450,33
07/21/2004,12:57,1031.25,1031.25,1031.00,1031.00,704,68
07/21/2004,12:58,1031.25,1031.50,1030.75,1031.00,969,808
07/21/2004,12:59,1031.00,1031.25,1030.75,1031.00,360,396
07/21/2004,13:00,1030.75,1031.00,1030.75,1031.00,88,36
07/21/2004,13:01,1030.75,1031.00,1030.00,1030.25,944,2543
07/21/2004,13:02,1030.25,1030.25,1029.25,1029.75,1292,3575
07/21/2004,13:03,1029.75,1029.75,1028.50,1028.75,1488,6395
07/21/2004,13:04,1028.75,1029.25,1028.25,1029.00,1648,2281
07/21/2004,13:05,1029.00,1029.25,1028.75,1029.00,796,1693
07/21/2004,13:06,1028.75,1029.25,1028.75,1028.75,725,206
07/21/2004,13:07,1028.75,1030.00,1028.75,1029.75,3217,165
07/21/2004,13:08,1029.75,1030.00,1029.50,1029.75,551,577
07/21/2004,13:09,1029.75,1029.75,1029.50,1029.50,326,314
07/21/2004,13:10,1029.50,1029.75,1029.50,1029.75,1034,203
07/21/2004,13:11,1029.50,1029.75,1029.50,1029.75,290,11
07/21/2004,13:12,1029.75,1029.75,1028.75,1029.25,1412,2020
07/21/2004,13:13,1029.00,1029.50,1028.75,1029.25,1062,772
07/21/2004,13:14,1029.25,1029.50,1028.75,1029.25,486,1130
07/21/2004,13:15,1029.25,1029.50,1029.00,1029.25,1143,2399
07/21/2004,13:16,1029.25,1029.75,1028.75,1029.75,1353,608
07/21/2004,13:17,1029.50,1030.00,1029.50,1030.00,2382,375
07/21/2004,13:18,1029.75,1030.00,1029.50,1029.75,523,774
07/21/2004,13:19,1029.75,1030.00,1029.25,1029.50,530,1274
07/21/2004,13:20,1029.50,1030.25,1029.50,1030.25,838,205
07/21/2004,13:21,1030.25,1030.25,1029.50,1029.75,962,996
07/21/2004,13:22,1029.75,1030.00,1029.50,1029.75,802,376
07/21/2004,13:23,1029.50,1030.25,1029.50,1030.00,543,27
07/21/2004,13:24,1030.25,1030.25,1030.00,1030.00,537,540
07/21/2004,13:25,1030.00,1030.50,1029.50,1029.75,433,1898
07/21/2004,13:26,1029.50,1029.75,1029.50,1029.75,347,28
07/21/2004,13:27,1029.75,1029.75,1028.75,1029.00,999,2663
07/21/2004,13:28,1029.00,1029.25,1028.75,1029.00,1643,1181
07/21/2004,13:29,1029.00,1029.75,1029.00,1029.25,954,286
07/21/2004,13:30,1029.50,1029.75,1029.25,1029.50,782,33
07/21/2004,13:31,1029.50,1029.75,1029.25,1029.25,57,613
07/21/2004,13:32,1029.50,1029.50,1029.25,1029.25,148,862
07/21/2004,13:33,1029.25,1029.50,1029.25,1029.25,387,147
07/21/2004,13:34,1029.25,1029.50,1027.50,1028.25,1743,5774
07/21/2004,13:35,1028.50,1029.00,1028.25,1029.00,1695,790
07/21/2004,13:36,1028.75,1029.25,1028.75,1029.25,453,1054
07/21/2004,13:37,1029.25,1029.25,1028.75,1029.00,568,1007
07/21/2004,13:38,1029.00,1029.00,1027.75,1028.50,1526,3918
07/21/2004,13:39,1028.25,1028.50,1027.75,1028.25,2438,1980
07/21/2004,13:40,1028.25,1029.50,1028.25,1029.50,2085,407
07/21/2004,13:41,1029.50,1029.75,1029.00,1029.00,595,952
07/21/2004,13:42,1029.00,1029.50,1029.00,1029.50,1114,794
07/21/2004,13:43,1029.50,1029.75,1029.25,1029.75,1572,268
07/21/2004,13:44,1029.75,1030.50,1029.50,1030.25,3438,944
07/21/2004,13:45,1030.50,1031.00,1030.25,1030.25,1445,1237
07/21/2004,13:46,1030.50,1030.50,1030.25,1030.50,505,288
07/21/2004,13:47,1030.50,1030.75,1030.00,1030.00,178,775
07/21/2004,13:48,1030.00,1030.25,1029.75,1029.75,579,612
07/21/2004,13:49,1029.75,1030.25,1029.75,1030.25,386,175
07/21/2004,13:50,1030.25,1030.50,1030.00,1030.25,333,157
07/21/2004,13:51,1030.00,1030.25,1029.75,1030.00,128,940
07/21/2004,13:52,1030.00,1030.25,1030.00,1030.00,128,233
07/21/2004,13:53,1030.00,1030.25,1029.50,1029.50,79,1134
07/21/2004,13:54,1029.50,1029.75,1029.25,1029.25,447,1028
07/21/2004,13:55,1029.25,1029.50,1029.25,1029.25,28,978
07/21/2004,13:56,1029.25,1029.25,1028.50,1029.00,836,1360
07/21/2004,13:57,1029.00,1029.00,1027.50,1027.75,970,3427
07/21/2004,13:58,1027.75,1028.25,1027.75,1028.00,1329,1039
07/21/2004,13:59,1028.00,1028.50,1028.00,1028.00,1214,1103
07/21/2004,14:00,1028.00,1028.25,1027.75,1028.00,368,640
07/21/2004,14:01,1027.75,1028.00,1027.50,1027.50,692,874
07/21/2004,14:02,1027.50,1027.75,1026.75,1027.75,3066,3168
07/21/2004,14:03,1027.50,1027.75,1026.25,1026.50,1018,2758
07/21/2004,14:04,1026.50,1027.00,1025.75,1026.50,3485,6533
07/21/2004,14:05,1026.50,1026.50,1025.50,1025.75,1422,3365
07/21/2004,14:06,1025.75,1026.25,1025.00,1025.25,2015,3278
07/21/2004,14:07,1025.25,1025.75,1025.25,1025.50,878,1789
07/21/2004,14:08,1025.50,1025.75,1025.00,1025.50,597,1473
07/21/2004,14:09,1025.25,1025.75,1024.25,1025.25,2616,4137
07/21/2004,14:10,1025.25,1025.75,1025.00,1025.75,1750,283
07/21/2004,14:11,1025.75,1026.00,1025.50,1025.50,3414,1472
07/21/2004,14:12,1025.75,1026.25,1025.50,1026.00,1277,392
07/21/2004,14:13,1026.00,1026.25,1025.75,1026.00,386,515
07/21/2004,14:14,1026.00,1026.25,1025.50,1025.75,949,1233
07/21/2004,14:15,1025.50,1026.00,1025.00,1025.25,1084,1716
07/21/2004,14:16,1025.25,1025.75,1024.75,1025.00,1680,2637
07/21/2004,14:17,1024.75,1025.00,1024.25,1024.25,522,1776
07/21/2004,14:18,1024.50,1025.00,1024.00,1024.50,1669,2281
07/21/2004,14:19,1024.75,1025.50,1024.50,1025.50,1443,367
07/21/2004,14:20,1025.50,1026.00,1025.00,1026.00,1704,1013
07/21/2004,14:21,1026.00,1026.25,1025.75,1026.00,1489,564
07/21/2004,14:22,1026.00,1026.50,1026.00,1026.00,393,425
07/21/2004,14:23,1026.00,1026.25,1025.50,1025.75,437,1469
07/21/2004,14:24,1025.75,1025.75,1025.25,1025.25,240,926
07/21/2004,14:25,1025.25,1025.50,1024.75,1025.00,1539,1525
07/21/2004,14:26,1025.00,1025.75,1025.00,1025.75,510,264
07/21/2004,14:27,1025.75,1026.00,1025.00,1025.00,391,2290
07/21/2004,14:28,1025.00,1025.75,1025.00,1025.50,1228,690
07/21/2004,14:29,1025.25,1025.50,1024.50,1024.50,219,1132
07/21/2004,14:30,1024.50,1025.25,1024.25,1025.25,899,379
07/21/2004,14:31,1025.00,1025.75,1025.00,1025.50,1224,976
07/21/2004,14:32,1025.50,1025.75,1025.00,1025.25,293,743
07/21/2004,14:33,1025.25,1025.25,1024.50,1025.00,1157,2292
07/21/2004,14:34,1025.25,1025.75,1025.00,1025.50,1961,445
07/21/2004,14:35,1025.50,1025.50,1025.25,1025.50,226,687
07/21/2004,14:36,1025.50,1025.50,1025.00,1025.50,610,384
07/21/2004,14:37,1025.50,1025.75,1025.25,1025.25,941,497
07/21/2004,14:38,1025.25,1025.50,1025.00,1025.00,249,260
07/21/2004,14:39,1025.25,1025.50,1024.50,1024.50,455,1321
07/21/2004,14:40,1024.75,1024.75,1024.00,1024.00,1140,2017
07/21/2004,14:41,1024.00,1024.25,1023.50,1024.00,2318,4358
07/21/2004,14:42,1024.00,1024.00,1023.25,1023.25,2056,2519
07/21/2004,14:43,1023.25,1023.75,1023.25,1023.50,1232,1507
07/21/2004,14:44,1023.25,1023.50,1022.25,1022.50,1646,3624
07/21/2004,14:45,1022.50,1022.75,1021.75,1022.50,2450,3518
07/21/2004,14:46,1022.25,1022.50,1021.75,1021.75,476,2190
07/21/2004,14:47,1021.75,1022.00,1020.00,1020.25,2762,9002
07/21/2004,14:48,1020.25,1021.25,1019.75,1021.00,3924,4734
07/21/2004,14:49,1021.25,1021.25,1020.75,1021.25,1345,567
07/21/2004,14:50,1021.25,1021.25,1020.75,1020.75,224,1898
07/21/2004,14:51,1020.75,1021.00,1020.75,1021.00,1043,535
07/21/2004,14:52,1021.00,1021.00,1020.75,1021.00,2563,846
07/21/2004,14:53,1021.00,1021.00,1020.50,1021.00,1803,1802
07/21/2004,14:54,1021.00,1021.50,1020.75,1021.00,1481,1536
07/21/2004,14:55,1021.00,1021.25,1020.75,1021.00,779,1791
07/21/2004,14:56,1021.00,1021.50,1020.75,1021.00,1961,1853
07/21/2004,14:57,1021.00,1021.00,1020.00,1020.00,655,3462
07/21/2004,14:58,1020.25,1020.25,1019.75,1020.00,959,4343
07/21/2004,14:59,1020.00,1020.00,1019.25,1019.25,1356,3889
07/21/2004,15:00,1019.25,1019.50,1018.75,1019.00,1268,4288
07/21/2004,15:01,1019.25,1019.25,1017.50,1018.00,4337,7916
07/21/2004,15:02,1018.00,1018.00,1017.00,1017.75,2577,2477
07/21/2004,15:03,1018.00,1018.00,1017.50,1018.00,1396,926
07/21/2004,15:04,1018.00,1018.00,1016.50,1017.00,1728,3680
07/21/2004,15:05,1016.75,1017.00,1016.50,1017.00,1221,1078
07/21/2004,15:06,1016.75,1017.50,1016.50,1017.50,1439,727
07/21/2004,15:07,1017.50,1017.75,1017.25,1017.50,905,1168
07/21/2004,15:08,1017.50,1017.50,1017.25,1017.50,594,158
07/21/2004,15:09,1017.25,1017.75,1017.25,1017.50,927,367
07/21/2004,15:10,1017.25,1017.50,1017.25,1017.50,2310,1840
07/21/2004,15:11,1017.50,1017.50,1016.75,1016.75,777,1942
07/21/2004,15:12,1016.75,1017.00,1015.75,1015.75,724,2217
07/21/2004,15:13,1015.75,1016.75,1015.75,1016.50,1948,1244
07/21/2004,15:14,1016.25,1016.50,1015.25,1016.25,1457,2407
07/21/2004,15:15,1016.25,1016.75,1015.50,1016.50,1938,3224
07/21/2004,15:16,1016.75,1016.75,1016.50,1016.75,7,60
07/21/2004,15:31,1016.00,1016.25,1015.25,1016.25,432,244
07/21/2004,15:32,1016.25,1016.25,1015.75,1016.00,205,387
07/21/2004,15:33,1016.00,1016.00,1015.75,1016.00,210,203
07/21/2004,15:34,1016.00,1016.25,1015.75,1016.00,86,124
07/21/2004,15:35,1016.00,1016.00,1015.75,1015.75,62,69
07/21/2004,15:36,1016.00,1016.00,1015.75,1015.75,87,52
07/21/2004,15:37,1016.00,1016.00,1015.75,1015.75,15,31
07/21/2004,15:38,1016.00,1016.00,1015.50,1015.75,9,90
07/21/2004,15:39,1015.75,1016.00,1015.75,1015.75,63,18
07/21/2004,15:40,1015.75,1015.75,1015.50,1015.75,2,391
07/21/2004,15:41,1015.75,1015.75,1015.50,1015.75,130,5
07/21/2004,15:42,1016.00,1016.25,1015.75,1016.25,109,22
07/21/2004,15:43,1016.00,1016.00,1016.00,1016.00,0,1
07/21/2004,15:44,1016.25,1016.25,1016.00,1016.25,39,21
07/21/2004,15:45,1016.00,1016.25,1016.00,1016.25,14,96
07/21/2004,15:46,1016.25,1016.50,1016.25,1016.25,123,60
07/21/2004,15:47,1016.25,1016.25,1016.25,1016.25,0,12
07/21/2004,15:48,1016.25,1016.25,1016.00,1016.25,107,31
07/21/2004,15:49,1016.25,1016.25,1016.25,1016.25,1,0
07/21/2004,15:50,1016.25,1016.50,1016.25,1016.50,14,0
07/21/2004,15:51,1016.50,1016.75,1016.25,1016.50,131,17
07/21/2004,15:52,1016.75,1016.75,1016.75,1016.75,13,0
07/21/2004,15:53,1016.50,1016.75,1016.50,1016.50,3,51
07/21/2004,15:54,1016.50,1016.50,1016.25,1016.50,9,16
07/21/2004,15:55,1016.50,1016.75,1016.50,1016.75,113,0
07/21/2004,15:56,1016.50,1016.75,1016.50,1016.50,23,38
07/21/2004,15:57,1016.50,1016.75,1016.50,1016.50,3,12
07/21/2004,15:58,1016.50,1016.50,1016.00,1016.00,0,271
07/21/2004,15:59,1016.00,1016.25,1016.00,1016.25,53,72
07/21/2004,16:00,1016.25,1016.25,1016.25,1016.25,249,0
07/21/2004,17:01,1015.75,1015.75,1015.25,1015.50,44,66
07/21/2004,17:02,1015.50,1015.50,1015.50,1015.50,9,0
07/21/2004,17:03,1015.75,1015.75,1015.50,1015.50,3,4
07/21/2004,17:04,1015.50,1015.50,1015.50,1015.50,0,23
07/21/2004,17:05,1015.25,1015.50,1015.25,1015.50,1,1
07/21/2004,17:06,1015.50,1015.50,1015.50,1015.50,66,0
07/21/2004,17:07,1015.50,1015.50,1015.25,1015.50,11,11
07/21/2004,17:08,1015.50,1015.50,1015.25,1015.50,6,100
07/21/2004,17:11,1015.75,1015.75,1015.75,1015.75,153,0
07/21/2004,17:12,1016.00,1016.00,1016.00,1016.00,1,0
07/21/2004,17:13,1016.00,1016.00,1016.00,1016.00,24,0
07/21/2004,17:14,1015.75,1015.75,1015.75,1015.75,0,21
07/21/2004,17:15,1016.00,1016.25,1016.00,1016.25,24,0
07/21/2004,17:16,1016.25,1016.25,1016.25,1016.25,1,0
07/21/2004,17:17,1016.25,1016.25,1016.25,1016.25,1,0
07/21/2004,17:18,1016.25,1016.25,1016.00,1016.00,1,1
07/21/2004,17:19,1016.00,1016.00,1016.00,1016.00,0,18
07/21/2004,17:20,1016.00,1016.00,1016.00,1016.00,0,15
07/21/2004,17:22,1016.00,1016.25,1016.00,1016.25,3,8
07/21/2004,17:23,1016.00,1016.00,1016.00,1016.00,0,4
07/21/2004,17:24,1016.00,1016.00,1015.75,1015.75,0,3
07/21/2004,17:28,1016.00,1016.00,1016.00,1016.00,2,0
07/21/2004,17:29,1016.00,1016.00,1016.00,1016.00,3,0
07/21/2004,17:30,1016.00,1016.00,1016.00,1016.00,2,0
07/21/2004,17:31,1016.00,1016.00,1016.00,1016.00,1,0
07/21/2004,17:32,1015.75,1016.00,1015.75,1016.00,3,2
07/21/2004,17:33,1015.75,1016.25,1015.75,1016.25,16,2
07/21/2004,17:34,1016.25,1016.25,1016.25,1016.25,1,0
07/21/2004,17:35,1016.25,1016.25,1016.25,1016.25,15,0
07/21/2004,17:36,1016.25,1016.25,1016.00,1016.00,3,10
07/21/2004,17:39,1016.25,1016.25,1016.25,1016.25,1,0
07/21/2004,17:40,1016.25,1016.25,1016.25,1016.25,53,0
07/21/2004,17:41,1016.25,1016.25,1016.25,1016.25,1,0
07/21/2004,17:42,1016.50,1016.50,1016.50,1016.50,2,0
07/21/2004,17:44,1016.50,1016.50,1016.50,1016.50,11,0
07/21/2004,17:46,1016.50,1016.50,1016.25,1016.25,5,25
07/21/2004,17:47,1016.25,1016.25,1016.25,1016.25,0,4
07/21/2004,17:48,1016.25,1016.50,1016.25,1016.50,2,4
07/21/2004,17:51,1016.50,1016.50,1016.25,1016.50,3,2
07/21/2004,17:52,1016.50,1016.50,1016.50,1016.50,61,0
07/21/2004,17:53,1016.50,1016.50,1016.50,1016.50,9,0
07/21/2004,17:54,1016.50,1016.50,1016.50,1016.50,3,0
07/21/2004,17:56,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,17:57,1016.25,1016.25,1016.25,1016.25,0,36
07/21/2004,17:58,1016.25,1016.25,1016.25,1016.25,0,2
07/21/2004,17:59,1016.25,1016.25,1016.25,1016.25,0,2
07/21/2004,18:00,1016.25,1016.50,1016.25,1016.50,2,11
07/21/2004,18:01,1016.25,1016.25,1016.25,1016.25,0,10
07/21/2004,18:02,1016.25,1016.25,1016.25,1016.25,0,3
07/21/2004,18:03,1016.25,1016.25,1016.25,1016.25,0,3
07/21/2004,18:04,1016.25,1016.25,1016.25,1016.25,0,3
07/21/2004,18:05,1016.50,1016.75,1016.50,1016.50,100,2
07/21/2004,18:06,1016.50,1016.50,1016.50,1016.50,0,1
07/21/2004,18:07,1016.50,1016.50,1016.50,1016.50,0,1
07/21/2004,18:08,1016.50,1016.50,1016.50,1016.50,0,4
07/21/2004,18:09,1016.50,1016.50,1016.50,1016.50,0,3
07/21/2004,18:10,1016.50,1016.50,1016.50,1016.50,0,1
07/21/2004,18:11,1016.50,1016.50,1016.50,1016.50,0,1
07/21/2004,18:14,1016.50,1016.50,1016.50,1016.50,0,1
07/21/2004,18:15,1016.75,1016.75,1016.50,1016.50,2,2
07/21/2004,18:17,1016.75,1016.75,1016.75,1016.75,12,0
07/21/2004,18:18,1016.75,1016.75,1016.75,1016.75,1,0
07/21/2004,18:20,1016.75,1016.75,1016.75,1016.75,1,0
07/21/2004,18:21,1016.50,1016.50,1016.50,1016.50,0,5
07/21/2004,18:27,1016.75,1016.75,1016.75,1016.75,18,0
07/21/2004,18:28,1016.75,1017.00,1016.75,1017.00,31,0
07/21/2004,18:29,1017.00,1017.25,1017.00,1017.00,83,1
07/21/2004,18:30,1017.00,1017.00,1016.75,1017.00,3,15
07/21/2004,18:31,1017.00,1017.00,1017.00,1017.00,2,0
07/21/2004,18:32,1017.00,1017.00,1016.75,1016.75,4,6
07/21/2004,18:34,1016.75,1016.75,1016.75,1016.75,0,6
07/21/2004,18:35,1016.75,1017.00,1016.75,1017.00,1,2
07/21/2004,18:36,1017.00,1017.00,1017.00,1017.00,1,0
07/21/2004,18:37,1016.75,1016.75,1016.75,1016.75,0,2
07/21/2004,18:39,1016.75,1016.75,1016.75,1016.75,0,2
07/21/2004,18:40,1016.75,1016.75,1016.75,1016.75,0,1
07/21/2004,18:41,1016.50,1016.50,1016.50,1016.50,0,1
07/21/2004,18:42,1017.00,1017.00,1017.00,1017.00,16,0
07/21/2004,18:43,1016.50,1016.50,1016.50,1016.50,0,2
07/21/2004,18:47,1016.75,1016.75,1016.75,1016.75,2,0
07/21/2004,18:49,1016.75,1016.75,1016.50,1016.50,22,3
07/21/2004,18:50,1016.75,1016.75,1016.75,1016.75,9,0
07/21/2004,18:51,1016.75,1016.75,1016.75,1016.75,2,0
07/21/2004,18:52,1016.75,1016.75,1016.75,1016.75,2,0
07/21/2004,18:53,1016.75,1016.75,1016.75,1016.75,1,0
07/21/2004,18:55,1016.75,1016.75,1016.50,1016.75,5,1
07/21/2004,18:56,1016.75,1016.75,1016.50,1016.50,1,1
07/21/2004,18:59,1016.50,1016.50,1016.50,1016.50,0,1
07/21/2004,19:00,1016.50,1016.50,1016.50,1016.50,0,1
07/21/2004,19:01,1016.50,1016.75,1016.50,1016.50,10,7
07/21/2004,19:06,1016.75,1016.75,1016.75,1016.75,1,0
07/21/2004,19:07,1016.75,1016.75,1016.75,1016.75,2,0
07/21/2004,19:08,1016.75,1016.75,1016.75,1016.75,2,0
07/21/2004,19:09,1016.50,1016.50,1016.50,1016.50,0,25
07/21/2004,19:10,1016.50,1016.50,1016.50,1016.50,0,10
07/21/2004,19:11,1016.50,1016.50,1016.50,1016.50,0,12
07/21/2004,19:12,1016.50,1016.50,1016.50,1016.50,0,3
07/21/2004,19:13,1016.25,1016.50,1016.25,1016.50,1,1
07/21/2004,19:14,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,19:15,1016.50,1016.50,1016.50,1016.50,2,0
07/21/2004,19:16,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,19:17,1016.50,1016.50,1016.50,1016.50,27,0
07/21/2004,19:21,1016.75,1016.75,1016.75,1016.75,5,0
07/21/2004,19:22,1016.75,1016.75,1016.75,1016.75,10,0
07/21/2004,19:25,1016.75,1016.75,1016.75,1016.75,1,0
07/21/2004,19:26,1016.75,1016.75,1016.75,1016.75,1,0
07/21/2004,19:28,1016.75,1016.75,1016.75,1016.75,1,0
07/21/2004,19:29,1016.50,1016.50,1016.50,1016.50,0,2
07/21/2004,19:31,1016.50,1016.50,1016.25,1016.50,4,63
07/21/2004,19:32,1016.50,1016.50,1016.50,1016.50,2,0
07/21/2004,19:34,1016.25,1016.25,1016.25,1016.25,0,11
07/21/2004,19:35,1016.50,1016.50,1016.50,1016.50,15,0
07/21/2004,19:36,1016.25,1016.25,1016.25,1016.25,0,1
07/21/2004,19:37,1016.25,1016.25,1016.25,1016.25,0,1
07/21/2004,19:38,1016.50,1016.50,1016.50,1016.50,10,0
07/21/2004,19:39,1016.50,1016.50,1016.50,1016.50,2,0
07/21/2004,19:40,1016.25,1016.50,1016.25,1016.25,1,36
07/21/2004,19:42,1016.25,1016.25,1016.25,1016.25,0,1
07/21/2004,19:45,1016.25,1016.50,1016.25,1016.50,3,2
07/21/2004,19:46,1016.50,1016.50,1016.50,1016.50,5,0
07/21/2004,19:47,1016.25,1016.50,1016.25,1016.50,14,1
07/21/2004,19:48,1016.50,1016.50,1016.50,1016.50,6,0
07/21/2004,19:52,1016.25,1016.25,1016.25,1016.25,0,4
07/21/2004,19:54,1016.25,1016.50,1016.25,1016.50,1,1
07/21/2004,19:56,1016.25,1016.25,1016.25,1016.25,0,1
07/21/2004,20:00,1016.50,1016.50,1016.50,1016.50,2,0
07/21/2004,20:02,1016.50,1016.50,1016.50,1016.50,2,0
07/21/2004,20:04,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,20:06,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,20:07,1016.25,1016.25,1016.25,1016.25,0,1
07/21/2004,20:10,1016.25,1016.25,1016.25,1016.25,0,1
07/21/2004,20:12,1016.25,1016.50,1016.25,1016.50,3,43
07/21/2004,20:14,1016.50,1016.50,1016.25,1016.25,5,2
07/21/2004,20:15,1016.25,1016.25,1016.25,1016.25,0,2
07/21/2004,20:16,1016.25,1016.25,1016.25,1016.25,0,2
07/21/2004,20:17,1016.25,1016.25,1016.25,1016.25,0,4
07/21/2004,20:25,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,20:27,1016.50,1016.50,1016.25,1016.25,1,1
07/21/2004,20:28,1016.25,1016.25,1016.25,1016.25,0,4
07/21/2004,20:29,1016.25,1016.25,1016.25,1016.25,0,5
07/21/2004,20:39,1016.25,1016.25,1016.25,1016.25,0,1
07/21/2004,20:42,1016.50,1016.50,1016.50,1016.50,10,0
07/21/2004,20:43,1016.50,1016.50,1016.50,1016.50,7,0
07/21/2004,20:44,1016.50,1016.50,1016.50,1016.50,5,0
07/21/2004,20:45,1016.50,1016.50,1016.50,1016.50,5,0
07/21/2004,20:46,1016.50,1016.75,1016.50,1016.50,23,5
07/21/2004,20:47,1016.50,1016.50,1016.50,1016.50,0,9
07/21/2004,20:48,1016.50,1016.50,1016.50,1016.50,0,7
07/21/2004,20:49,1016.50,1016.50,1016.25,1016.50,2,2
07/21/2004,20:50,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,20:51,1016.50,1016.50,1016.50,1016.50,5,0
07/21/2004,20:52,1016.25,1016.25,1016.25,1016.25,0,4
07/21/2004,20:54,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,20:56,1016.50,1016.50,1016.50,1016.50,25,0
07/21/2004,20:57,1016.50,1016.50,1016.50,1016.50,31,0
07/21/2004,20:59,1016.50,1016.50,1016.50,1016.50,10,0
07/21/2004,21:00,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,21:01,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,21:02,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,21:04,1016.50,1016.50,1016.50,1016.50,2,0
07/21/2004,21:05,1016.50,1016.50,1016.50,1016.50,3,0
07/21/2004,21:06,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,21:08,1016.50,1016.50,1016.50,1016.50,1,0
07/21/2004,21:09,1016.50,1016.50,1016.50,1016.50,5,0
07/21/2004,21:10,1016.50,1016.75,1016.50,1016.75,3,0
07/21/2004,21:11,1016.75,1016.75,1016.75,1016.75,2,0
07/21/2004,21:13,1016.50,1016.50,1016.50,1016.50,0,1
07/21/2004,21:17,1016.75,1016.75,1016.75,1016.75,1,0
07/21/2004,21:21,1016.75,1016.75,1016.75,1016.75,70,0
07/21/2004,21:23,1016.75,1016.75,1016.75,1016.75,12,0
07/21/2004,21:24,1016.75,1017.00,1016.75,1016.75,19,16
07/21/2004,21:27,1016.75,1016.75,1016.75,1016.75,0,1
07/21/2004,21:28,1016.75,1016.75,1016.75,1016.75,0,1
07/21/2004,21:29,1016.75,1016.75,1016.75,1016.75,0,5
07/21/2004,21:31,1016.75,1016.75,1016.75,1016.75,0,1
07/21/2004,21:32,1016.75,1016.75,1016.75,1016.75,0,1
07/21/2004,21:33,1016.75,1016.75,1016.75,1016.75,0,5
07/21/2004,21:37,1016.50,1016.50,1016.50,1016.50,0,2
07/21/2004,21:45,1016.50,1016.50,1016.50,1016.50,0,1
07/21/2004,21:47,1016.50,1016.50,1016.50,1016.50,0,3
07/21/2004,21:49,1016.75,1016.75,1016.50,1016.50,3,3
07/21/2004,21:54,1016.50,1016.50,1016.50,1016.50,0,1
07/21/2004,21:56,1016.75,1016.75,1016.75,1016.75,21,0
07/21/2004,21:57,1016.75,1016.75,1016.75,1016.75,2,0
07/21/2004,21:58,1016.75,1016.75,1016.75,1016.75,7,0
07/21/2004,21:59,1016.75,1016.75,1016.75,1016.75,5,0
07/21/2004,22:00,1016.75,1016.75,1016.50,1016.75,11,15
07/21/2004,22:01,1016.75,1016.75,1016.50,1016.75,14,3
07/21/2004,22:02,1016.75,1016.75,1016.75,1016.75,1,0
07/21/2004,22:04,1016.75,1016.75,1016.75,1016.75,1,0
07/21/2004,22:06,1016.75,1017.00,1016.75,1017.00,3,0
07/21/2004,22:07,1017.00,1017.00,1016.75,1016.75,1,4
07/21/2004,22:10,1016.75,1016.75,1016.75,1016.75,0,1
07/21/2004,22:14,1016.75,1016.75,1016.75,1016.75,0,5
07/21/2004,22:16,1016.75,1016.75,1016.75,1016.75,0,4
07/21/2004,22:17,1016.75,1016.75,1016.75,1016.75,0,5
07/21/2004,22:18,1016.75,1016.75,1016.75,1016.75,0,1
07/21/2004,22:19,1017.00,1017.00,1017.00,1017.00,1,0
07/21/2004,22:20,1017.00,1017.00,1017.00,1017.00,1,0
07/21/2004,22:21,1017.00,1017.00,1017.00,1017.00,1,0
07/21/2004,22:22,1017.00,1017.00,1017.00,1017.00,3,0
07/21/2004,22:23,1017.00,1017.00,1017.00,1017.00,1,0
07/21/2004,22:24,1017.00,1017.00,1017.00,1017.00,1,0
07/21/2004,22:28,1017.00,1017.25,1017.00,1017.25,63,0
07/21/2004,22:29,1017.25,1017.25,1017.00,1017.00,9,2
07/21/2004,22:30,1017.25,1017.25,1017.25,1017.25,6,0
07/21/2004,22:31,1017.25,1017.25,1017.25,1017.25,11,0
07/21/2004,22:33,1017.00,1017.00,1017.00,1017.00,0,13
07/21/2004,22:34,1017.00,1017.00,1017.00,1017.00,0,8
07/21/2004,22:37,1017.00,1017.00,1017.00,1017.00,0,1
07/21/2004,22:39,1017.25,1017.25,1017.25,1017.25,1,0
07/21/2004,22:42,1017.00,1017.25,1017.00,1017.00,1,7
07/21/2004,22:43,1017.00,1017.00,1017.00,1017.00,0,2
07/21/2004,22:44,1017.25,1017.25,1017.25,1017.25,26,0
07/21/2004,22:45,1017.25,1017.25,1017.25,1017.25,1,0
07/21/2004,22:57,1017.00,1017.00,1017.00,1017.00,0,51
07/21/2004,22:59,1017.00,1017.00,1017.00,1017.00,0,11
07/21/2004,23:01,1017.00,1017.00,1017.00,1017.00,0,2
07/21/2004,23:03,1017.00,1017.00,1017.00,1017.00,0,4
07/21/2004,23:11,1017.00,1017.00,1017.00,1017.00,0,1
07/21/2004,23:13,1017.00,1017.00,1017.00,1017.00,0,30
07/21/2004,23:15,1017.25,1017.25,1017.25,1017.25,10,0
07/21/2004,23:20,1017.25,1017.25,1017.00,1017.00,4,1
07/21/2004,23:24,1017.25,1017.25,1017.25,1017.25,6,0
07/21/2004,23:25,1017.25,1017.25,1017.25,1017.25,3,0
07/21/2004,23:31,1017.25,1017.25,1017.00,1017.00,2,20
07/21/2004,23:32,1017.00,1017.00,1017.00,1017.00,0,11
07/21/2004,23:33,1017.00,1017.00,1017.00,1017.00,0,3
07/21/2004,23:39,1017.00,1017.00,1017.00,1017.00,0,7
07/21/2004,23:40,1017.00,1017.25,1017.00,1017.25,1,28
07/21/2004,23:41,1017.00,1017.00,1017.00,1017.00,0,1
07/21/2004,23:44,1017.00,1017.00,1017.00,1017.00,0,10
07/21/2004,23:46,1016.75,1017.00,1016.75,1017.00,2,1
07/21/2004,23:48,1017.00,1017.00,1017.00,1017.00,1,0
07/21/2004,23:51,1017.00,1017.00,1016.75,1016.75,5,3
07/21/2004,23:52,1017.00,1017.00,1017.00,1017.00,6,0
07/21/2004,23:53,1017.00,1017.00,1017.00,1017.00,3,0
07/21/2004,23:54,1016.75,1016.75,1016.25,1016.25,0,161
07/21/2004,23:55,1016.25,1016.25,1016.25,1016.25,0,29
07/21/2004,23:56,1016.25,1016.25,1016.25,1016.25,0,32
07/21/2004,23:57,1016.25,1016.25,1016.25,1016.25,0,5
07/21/2004,23:58,1016.50,1016.50,1016.50,1016.50,10,0
07/21/2004,23:59,1016.50,1016.50,1016.50,1016.50,7,0
07/22/2004,00:00,1016.75,1016.75,1016.75,1016.75,18,0
07/22/2004,00:02,1016.75,1016.75,1016.75,1016.75,1,0
07/22/2004,00:05,1017.00,1017.00,1016.75,1016.75,1,1
07/22/2004,00:09,1016.75,1016.75,1016.75,1016.75,0,1
07/22/2004,00:10,1016.75,1016.75,1016.75,1016.75,0,4
07/22/2004,00:11,1017.00,1017.00,1017.00,1017.00,1,0
07/22/2004,00:12,1017.00,1017.00,1017.00,1017.00,5,0
07/22/2004,00:16,1017.00,1017.00,1017.00,1017.00,27,0
07/22/2004,00:17,1017.00,1017.00,1017.00,1017.00,10,0
07/22/2004,00:18,1016.75,1016.75,1016.75,1016.75,0,5
07/22/2004,00:26,1016.75,1016.75,1016.75,1016.75,0,1
07/22/2004,00:31,1017.00,1017.00,1017.00,1017.00,3,0
07/22/2004,00:32,1017.00,1017.00,1017.00,1017.00,1,0
07/22/2004,00:33,1017.00,1017.00,1017.00,1017.00,5,0
07/22/2004,00:35,1017.00,1017.00,1017.00,1017.00,1,0
07/22/2004,00:36,1017.00,1017.00,1017.00,1017.00,1,0
07/22/2004,00:38,1017.00,1017.00,1017.00,1017.00,5,0
07/22/2004,00:39,1017.00,1017.00,1017.00,1017.00,3,0
07/22/2004,00:40,1017.00,1017.00,1016.75,1016.75,3,1
07/22/2004,00:44,1017.00,1017.00,1017.00,1017.00,1,0
07/22/2004,00:46,1017.00,1017.00,1017.00,1017.00,3,0
07/22/2004,00:49,1017.00,1017.25,1017.00,1017.25,5,0
07/22/2004,00:50,1017.25,1017.25,1017.25,1017.25,1,0
07/22/2004,00:53,1017.25,1017.25,1017.25,1017.25,1,0
07/22/2004,00:54,1017.00,1017.00,1017.00,1017.00,0,2
07/22/2004,01:02,1016.75,1017.25,1016.75,1017.25,1,1
07/22/2004,01:03,1017.25,1017.25,1017.25,1017.25,40,0
07/22/2004,01:05,1017.25,1017.50,1017.25,1017.50,38,0
07/22/2004,01:06,1017.50,1017.50,1017.50,1017.50,40,0
07/22/2004,01:07,1017.25,1017.25,1017.25,1017.25,0,4
07/22/2004,01:08,1017.50,1017.50,1017.50,1017.50,5,0
07/22/2004,01:09,1017.50,1017.50,1017.50,1017.50,1,0
07/22/2004,01:10,1017.50,1017.50,1017.50,1017.50,27,0
07/22/2004,01:13,1017.25,1017.75,1017.25,1017.75,44,6
07/22/2004,01:15,1017.50,1017.50,1017.50,1017.50,0,13
07/22/2004,01:16,1017.50,1017.50,1017.50,1017.50,0,7
07/22/2004,01:17,1017.50,1017.50,1017.50,1017.50,0,5
07/22/2004,01:20,1017.75,1017.75,1017.75,1017.75,7,0
07/22/2004,01:21,1017.75,1017.75,1017.50,1017.50,4,4
07/22/2004,01:22,1017.50,1017.50,1017.50,1017.50,0,4
07/22/2004,01:23,1017.50,1017.75,1017.50,1017.75,4,1
07/22/2004,01:26,1017.75,1017.75,1017.75,1017.75,5,0
07/22/2004,01:27,1017.75,1018.00,1017.75,1017.75,42,1
07/22/2004,01:29,1018.00,1018.00,1018.00,1018.00,22,0
07/22/2004,01:32,1017.75,1018.00,1017.75,1018.00,3,1
07/22/2004,01:33,1017.75,1017.75,1017.75,1017.75,0,1
07/22/2004,01:34,1018.00,1018.00,1017.75,1017.75,22,2
07/22/2004,01:35,1017.75,1018.00,1017.75,1018.00,2,1
07/22/2004,01:36,1018.00,1018.00,1017.75,1017.75,5,35
07/22/2004,01:37,1017.75,1017.75,1017.75,1017.75,0,27
07/22/2004,01:38,1017.75,1018.00,1017.75,1017.75,2,9
07/22/2004,01:39,1018.00,1018.00,1018.00,1018.00,1,0
07/22/2004,01:40,1017.75,1017.75,1017.75,1017.75,0,28
07/22/2004,01:41,1017.75,1017.75,1017.50,1017.50,2,13
07/22/2004,01:43,1017.50,1017.50,1017.50,1017.50,0,1
07/22/2004,01:44,1017.75,1017.75,1017.75,1017.75,2,0
07/22/2004,01:45,1017.50,1017.50,1017.50,1017.50,0,3
07/22/2004,01:46,1017.50,1017.50,1017.50,1017.50,0,20
07/22/2004,01:47,1017.50,1017.75,1017.50,1017.75,4,1
07/22/2004,01:48,1017.50,1017.50,1017.50,1017.50,0,53
07/22/2004,01:49,1017.50,1017.50,1017.25,1017.25,0,201
07/22/2004,01:50,1017.25,1017.25,1017.25,1017.25,0,111
07/22/2004,01:51,1017.00,1017.00,1017.00,1017.00,0,10
07/22/2004,01:52,1017.25,1017.25,1017.25,1017.25,211,0
07/22/2004,01:54,1017.25,1017.25,1017.25,1017.25,2,0
07/22/2004,01:55,1017.25,1017.25,1017.25,1017.25,101,0
07/22/2004,01:56,1017.25,1017.25,1017.25,1017.25,97,0
07/22/2004,01:57,1017.50,1017.50,1017.25,1017.25,2,12
07/22/2004,01:58,1017.25,1017.25,1017.00,1017.00,0,57
07/22/2004,01:59,1017.25,1017.25,1017.25,1017.25,1,0
07/22/2004,02:01,1017.25,1017.25,1017.00,1017.25,206,3
07/22/2004,02:02,1017.25,1017.25,1017.00,1017.00,69,18
07/22/2004,02:03,1017.25,1017.50,1017.00,1017.25,195,58
07/22/2004,02:04,1017.25,1017.25,1017.00,1017.00,0,102
07/22/2004,02:05,1017.00,1017.00,1016.75,1017.00,1,8
07/22/2004,02:06,1017.00,1017.25,1017.00,1017.25,31,0
07/22/2004,02:07,1017.25,1017.25,1017.00,1017.25,32,10
07/22/2004,02:08,1017.25,1017.25,1017.00,1017.25,69,46
07/22/2004,02:09,1017.25,1017.50,1017.25,1017.50,227,0
07/22/2004,02:10,1017.50,1017.75,1017.50,1017.50,180,36
07/22/2004,02:11,1017.50,1017.50,1017.50,1017.50,0,30
07/22/2004,02:12,1017.25,1017.50,1017.25,1017.50,10,64
07/22/2004,02:13,1017.25,1017.50,1017.25,1017.25,16,22
07/22/2004,02:14,1017.50,1017.50,1017.50,1017.50,158,0
07/22/2004,02:15,1017.50,1017.50,1017.25,1017.25,172,78
07/22/2004,02:16,1017.25,1017.75,1017.25,1017.50,178,24
07/22/2004,02:17,1017.75,1017.75,1017.50,1017.50,179,56
07/22/2004,02:18,1017.50,1017.50,1017.50,1017.50,0,95
07/22/2004,02:19,1017.50,1017.50,1017.00,1017.25,97,136
07/22/2004,02:20,1017.25,1017.50,1017.25,1017.50,19,0
07/22/2004,02:22,1017.50,1017.75,1017.50,1017.50,50,54
07/22/2004,02:23,1017.50,1017.75,1017.50,1017.50,18,47
07/22/2004,02:24,1017.50,1017.50,1017.50,1017.50,0,9
07/22/2004,02:25,1017.50,1017.50,1017.50,1017.50,0,46
07/22/2004,02:26,1017.50,1017.50,1017.50,1017.50,0,30
07/22/2004,02:27,1017.50,1018.00,1017.50,1018.00,295,21
07/22/2004,02:28,1018.00,1018.00,1017.75,1017.75,47,82
07/22/2004,02:29,1017.50,1017.50,1017.25,1017.25,0,90
07/22/2004,02:30,1017.25,1017.50,1017.00,1017.00,24,68
07/22/2004,02:31,1017.00,1017.25,1017.00,1017.25,16,6
07/22/2004,02:32,1017.25,1017.25,1017.25,1017.25,85,0
07/22/2004,02:33,1017.00,1017.00,1016.75,1017.00,118,253
07/22/2004,02:34,1017.00,1017.00,1016.75,1016.75,23,113
07/22/2004,02:35,1016.75,1017.00,1016.75,1017.00,5,5
07/22/2004,02:36,1017.00,1017.00,1017.00,1017.00,57,0
07/22/2004,02:37,1017.00,1017.25,1017.00,1017.25,34,0
07/22/2004,02:38,1017.00,1017.00,1016.75,1017.00,7,39
07/22/2004,02:39,1017.00,1017.25,1017.00,1017.25,108,0
07/22/2004,02:40,1017.25,1017.75,1017.25,1017.75,78,1
07/22/2004,02:41,1017.75,1018.25,1017.75,1018.00,153,6
07/22/2004,02:42,1018.25,1018.25,1017.75,1017.75,16,35
07/22/2004,02:43,1017.75,1018.00,1017.75,1018.00,44,3
07/22/2004,02:44,1018.00,1018.00,1018.00,1018.00,20,0
07/22/2004,02:45,1018.00,1018.00,1018.00,1018.00,2,0
07/22/2004,02:46,1018.00,1018.25,1018.00,1018.25,295,0
07/22/2004,02:47,1018.25,1018.25,1018.00,1018.00,177,64
07/22/2004,02:48,1018.00,1018.00,1018.00,1018.00,0,30
07/22/2004,02:49,1018.00,1018.00,1017.75,1017.75,0,33
07/22/2004,02:50,1017.75,1017.75,1017.75,1017.75,0,67
07/22/2004,02:51,1017.75,1017.75,1017.75,1017.75,0,38
07/22/2004,02:52,1017.75,1017.75,1017.75,1017.75,0,64
07/22/2004,02:53,1017.75,1017.75,1017.75,1017.75,0,140
07/22/2004,02:54,1017.50,1017.50,1017.50,1017.50,0,1
07/22/2004,02:55,1017.75,1017.75,1017.75,1017.75,14,0
07/22/2004,02:56,1017.75,1017.75,1017.75,1017.75,12,0
07/22/2004,02:57,1017.75,1018.00,1017.75,1018.00,153,0
07/22/2004,02:58,1018.00,1018.00,1018.00,1018.00,31,0
07/22/2004,02:59,1017.75,1018.00,1017.75,1018.00,189,12
07/22/2004,03:00,1018.00,1018.25,1018.00,1018.00,2,13
07/22/2004,03:01,1018.00,1018.00,1017.75,1018.00,43,371
07/22/2004,03:02,1017.75,1018.00,1017.75,1018.00,89,2
07/22/2004,03:03,1017.75,1017.75,1017.75,1017.75,0,63
07/22/2004,03:04,1017.75,1017.75,1017.75,1017.75,0,31
07/22/2004,03:05,1018.00,1018.00,1017.75,1017.75,4,10
07/22/2004,03:06,1017.75,1018.00,1017.75,1017.75,1,39
07/22/2004,03:07,1018.00,1018.25,1018.00,1018.25,126,208
07/22/2004,03:08,1018.00,1018.00,1018.00,1018.00,0,10
07/22/2004,03:09,1018.00,1018.00,1018.00,1018.00,0,43
07/22/2004,03:10,1018.00,1018.00,1018.00,1018.00,0,6
07/22/2004,03:11,1018.25,1018.25,1018.25,1018.25,1,0
07/22/2004,03:12,1018.25,1018.25,1018.25,1018.25,5,0
07/22/2004,03:13,1018.00,1018.00,1017.75,1017.75,0,22
07/22/2004,03:14,1017.75,1018.00,1017.75,1018.00,6,68
07/22/2004,03:15,1018.00,1018.00,1018.00,1018.00,12,0
07/22/2004,03:16,1018.00,1018.00,1018.00,1018.00,20,0
07/22/2004,03:17,1018.00,1018.00,1018.00,1018.00,7,0
07/22/2004,03:18,1018.00,1018.00,1017.75,1017.75,19,149
07/22/2004,03:19,1017.75,1017.75,1017.75,1017.75,0,22
07/22/2004,03:20,1017.50,1018.00,1017.50,1018.00,61,12
07/22/2004,03:21,1017.75,1018.00,1017.75,1018.00,9,5
07/22/2004,03:22,1018.00,1018.00,1017.75,1017.75,8,10
07/22/2004,03:23,1018.00,1018.00,1018.00,1018.00,8,0
07/22/2004,03:24,1018.00,1018.00,1018.00,1018.00,48,0
07/22/2004,03:25,1018.25,1018.25,1017.75,1018.00,44,4
07/22/2004,03:26,1018.00,1018.25,1018.00,1018.00,8,5
07/22/2004,03:27,1018.25,1018.25,1018.00,1018.00,8,1
07/22/2004,03:28,1018.25,1018.25,1018.00,1018.00,8,35
07/22/2004,03:29,1018.00,1018.00,1018.00,1018.00,0,44
07/22/2004,03:30,1018.00,1018.25,1018.00,1018.00,1,10
07/22/2004,03:31,1018.25,1018.25,1018.00,1018.00,4,12
07/22/2004,03:32,1017.75,1017.75,1017.50,1017.75,24,59
07/22/2004,03:33,1018.00,1018.00,1017.75,1017.75,8,20
07/22/2004,03:34,1018.00,1018.00,1017.50,1017.75,14,43
07/22/2004,03:35,1017.50,1017.50,1017.25,1017.25,0,20
07/22/2004,03:36,1017.50,1017.75,1017.50,1017.75,34,0
07/22/2004,03:37,1017.50,1017.75,1017.50,1017.75,6,20
07/22/2004,03:38,1017.75,1017.75,1017.75,1017.75,3,0
07/22/2004,03:39,1017.75,1017.75,1017.75,1017.75,7,0
07/22/2004,03:40,1017.75,1017.75,1017.75,1017.75,6,0
07/22/2004,03:41,1017.75,1017.75,1017.50,1017.50,2,28
07/22/2004,03:42,1017.25,1017.25,1017.25,1017.25,0,3
07/22/2004,03:43,1017.50,1017.50,1017.25,1017.50,12,16
07/22/2004,03:44,1017.25,1017.25,1017.00,1017.00,0,52
07/22/2004,03:45,1017.25,1017.50,1017.25,1017.50,33,0
07/22/2004,03:46,1017.25,1017.25,1017.25,1017.25,0,7
07/22/2004,03:47,1017.25,1017.25,1017.25,1017.25,0,24
07/22/2004,03:48,1017.50,1017.50,1017.25,1017.25,6,5
07/22/2004,03:49,1017.50,1017.50,1017.25,1017.50,17,25
07/22/2004,03:50,1017.25,1017.25,1017.25,1017.25,0,28
07/22/2004,03:51,1017.50,1017.50,1017.00,1017.00,6,6
07/22/2004,03:52,1017.25,1017.25,1017.25,1017.25,57,0
07/22/2004,03:53,1017.00,1017.50,1017.00,1017.50,18,1
07/22/2004,03:54,1017.50,1017.50,1017.50,1017.50,8,0
07/22/2004,03:55,1017.50,1017.50,1017.50,1017.50,7,0
07/22/2004,03:56,1017.50,1017.50,1017.50,1017.50,10,0
07/22/2004,03:57,1017.25,1017.25,1017.25,1017.25,0,43
07/22/2004,03:58,1017.00,1017.25,1017.00,1017.25,1,75
07/22/2004,03:59,1017.00,1017.00,1017.00,1017.00,0,20
07/22/2004,04:00,1017.00,1017.25,1017.00,1017.25,7,1
07/22/2004,04:01,1017.25,1017.25,1017.00,1017.00,33,37
07/22/2004,04:02,1017.00,1017.25,1017.00,1017.00,4,4
07/22/2004,04:03,1017.25,1017.25,1017.25,1017.25,12,0
07/22/2004,04:04,1017.00,1017.25,1017.00,1017.00,3,19
07/22/2004,04:05,1017.00,1017.25,1017.00,1017.00,1,16
07/22/2004,04:06,1017.00,1017.25,1017.00,1017.25,7,8
07/22/2004,04:07,1017.00,1017.00,1017.00,1017.00,0,10
07/22/2004,04:08,1017.00,1017.00,1016.75,1017.00,1,9
07/22/2004,04:09,1017.00,1017.00,1017.00,1017.00,11,0
07/22/2004,04:10,1017.00,1017.25,1017.00,1017.00,41,1
07/22/2004,04:11,1017.00,1017.00,1017.00,1017.00,0,6
07/22/2004,04:12,1017.00,1017.00,1017.00,1017.00,0,5
07/22/2004,04:13,1017.00,1017.00,1017.00,1017.00,0,11
07/22/2004,04:14,1017.00,1017.00,1016.75,1017.00,27,13
07/22/2004,04:15,1017.25,1017.25,1016.75,1016.75,21,36
07/22/2004,04:16,1017.00,1017.00,1017.00,1017.00,113,0
07/22/2004,04:17,1017.25,1017.25,1017.00,1017.00,5,7
07/22/2004,04:18,1017.00,1017.00,1017.00,1017.00,0,10
07/22/2004,04:19,1017.00,1017.25,1017.00,1017.00,5,76
07/22/2004,04:20,1017.00,1017.00,1017.00,1017.00,0,32
07/22/2004,04:21,1017.00,1017.00,1017.00,1017.00,0,8
07/22/2004,04:22,1017.00,1017.00,1017.00,1017.00,0,5
07/22/2004,04:23,1017.00,1017.00,1017.00,1017.00,0,12
07/22/2004,04:24,1017.00,1017.00,1016.75,1016.75,6,4
07/22/2004,04:25,1017.00,1017.00,1016.75,1016.75,6,1
07/22/2004,04:26,1016.75,1017.00,1016.75,1017.00,6,1
07/22/2004,04:27,1017.00,1017.00,1017.00,1017.00,59,0
07/22/2004,04:28,1017.25,1017.25,1017.25,1017.25,6,0
07/22/2004,04:29,1017.25,1017.25,1017.25,1017.25,15,0
07/22/2004,04:30,1017.00,1017.25,1017.00,1017.25,6,6
07/22/2004,04:31,1017.00,1017.25,1017.00,1017.25,9,9
07/22/2004,04:32,1017.25,1017.25,1017.25,1017.25,11,0
07/22/2004,04:33,1017.25,1017.25,1017.25,1017.25,7,0
07/22/2004,04:34,1017.25,1017.25,1017.25,1017.25,9,0
07/22/2004,04:35,1017.25,1017.25,1017.25,1017.25,92,0
07/22/2004,04:36,1017.50,1017.50,1017.50,1017.50,19,0
07/22/2004,04:37,1017.25,1017.50,1017.25,1017.25,9,4
07/22/2004,04:39,1017.50,1017.50,1017.50,1017.50,9,0
07/22/2004,04:40,1017.25,1017.50,1017.25,1017.50,15,6
07/22/2004,04:41,1017.25,1017.25,1017.25,1017.25,0,7
07/22/2004,04:42,1017.50,1017.50,1017.50,1017.50,8,0
07/22/2004,04:43,1017.50,1017.75,1017.50,1017.75,14,0
07/22/2004,04:44,1017.50,1017.50,1017.50,1017.50,0,6
07/22/2004,04:45,1017.50,1017.50,1017.50,1017.50,0,1
07/22/2004,04:46,1017.25,1017.25,1017.25,1017.25,0,26
07/22/2004,04:47,1017.25,1017.25,1017.25,1017.25,0,2
07/22/2004,04:48,1017.25,1017.50,1017.25,1017.50,6,1
07/22/2004,04:49,1017.25,1017.25,1017.25,1017.25,0,3
07/22/2004,04:50,1017.25,1017.50,1017.25,1017.50,3,1
07/22/2004,04:51,1017.25,1017.25,1017.25,1017.25,0,17
07/22/2004,04:52,1017.25,1017.25,1017.25,1017.25,0,48
07/22/2004,04:54,1017.25,1017.25,1017.25,1017.25,0,3
07/22/2004,04:55,1017.25,1017.25,1017.25,1017.25,0,16
07/22/2004,04:56,1017.25,1017.25,1017.25,1017.25,0,21
07/22/2004,04:58,1017.00,1017.00,1017.00,1017.00,0,5
07/22/2004,05:00,1017.00,1017.00,1017.00,1017.00,0,63
07/22/2004,05:01,1017.25,1017.25,1017.25,1017.25,1,0
07/22/2004,05:02,1017.00,1017.00,1017.00,1017.00,0,1
07/22/2004,05:03,1017.25,1017.25,1017.25,1017.25,1,0
07/22/2004,05:04,1017.00,1017.00,1017.00,1017.00,0,16
07/22/2004,05:05,1017.00,1017.00,1017.00,1017.00,0,10
07/22/2004,05:06,1016.75,1016.75,1016.75,1016.75,0,5
07/22/2004,05:10,1017.00,1017.25,1017.00,1017.25,236,0
07/22/2004,05:11,1017.25,1017.25,1017.25,1017.25,8,0
07/22/2004,05:12,1017.25,1017.25,1017.25,1017.25,21,0
07/22/2004,05:13,1017.25,1017.25,1017.25,1017.25,24,0
07/22/2004,05:14,1017.25,1017.25,1017.25,1017.25,10,0
07/22/2004,05:15,1017.50,1017.50,1017.50,1017.50,115,0
07/22/2004,05:16,1017.50,1017.75,1017.50,1017.50,5,6
07/22/2004,05:17,1017.50,1017.50,1017.50,1017.50,0,5
07/22/2004,05:18,1017.25,1017.25,1017.25,1017.25,0,1
07/22/2004,05:20,1017.25,1017.50,1017.25,1017.50,44,8
07/22/2004,05:21,1017.50,1017.50,1017.25,1017.25,23,1
07/22/2004,05:22,1017.25,1017.25,1017.25,1017.25,0,6
07/22/2004,05:23,1017.25,1017.50,1017.25,1017.50,2,2
07/22/2004,05:24,1017.25,1017.25,1017.25,1017.25,0,29
07/22/2004,05:25,1017.25,1017.25,1017.25,1017.25,0,3
07/22/2004,05:28,1017.50,1017.50,1017.50,1017.50,10,0
07/22/2004,05:33,1017.25,1017.25,1017.25,1017.25,0,1
07/22/2004,05:34,1017.25,1017.50,1017.25,1017.50,1,2
07/22/2004,05:35,1017.50,1017.50,1017.50,1017.50,1,0
07/22/2004,05:36,1017.25,1017.25,1017.25,1017.25,0,2
07/22/2004,05:38,1017.25,1017.25,1017.25,1017.25,0,1
07/22/2004,05:40,1017.25,1017.25,1017.25,1017.25,0,1
07/22/2004,05:41,1017.25,1017.25,1017.25,1017.25,0,4
07/22/2004,05:42,1017.25,1017.25,1017.25,1017.25,0,2
07/22/2004,05:43,1017.50,1017.50,1017.50,1017.50,185,0
07/22/2004,05:44,1017.25,1017.25,1017.25,1017.25,0,157
07/22/2004,05:45,1017.25,1017.25,1017.00,1017.00,0,3
07/22/2004,05:46,1017.25,1017.25,1017.25,1017.25,101,0
07/22/2004,05:47,1017.25,1017.25,1017.25,1017.25,27,0
07/22/2004,05:49,1017.25,1017.25,1017.25,1017.25,3,0
07/22/2004,05:52,1017.00,1017.00,1017.00,1017.00,0,1
07/22/2004,05:53,1017.00,1017.00,1017.00,1017.00,0,1
07/22/2004,05:54,1017.00,1017.25,1017.00,1017.25,1,1
07/22/2004,05:55,1017.00,1017.00,1017.00,1017.00,0,22
07/22/2004,05:56,1017.00,1017.00,1017.00,1017.00,0,5
07/22/2004,05:57,1017.00,1017.00,1017.00,1017.00,0,25
07/22/2004,05:58,1017.00,1017.00,1017.00,1017.00,0,2
07/22/2004,05:59,1016.75,1016.75,1016.75,1016.75,0,303
07/22/2004,06:00,1017.00,1017.00,1017.00,1017.00,3,0
07/22/2004,06:01,1017.00,1017.00,1017.00,1017.00,2,0
07/22/2004,06:02,1017.00,1017.50,1017.00,1017.25,54,1
07/22/2004,06:03,1017.25,1017.25,1017.25,1017.25,0,1
07/22/2004,06:04,1017.25,1017.25,1017.25,1017.25,0,12
07/22/2004,06:06,1017.00,1017.00,1017.00,1017.00,0,1
07/22/2004,06:07,1017.00,1017.25,1017.00,1017.25,1,1
07/22/2004,06:08,1017.25,1017.25,1017.00,1017.00,16,1
07/22/2004,06:10,1017.25,1017.25,1017.25,1017.25,32,0
07/22/2004,06:12,1017.25,1017.25,1017.25,1017.25,6,0
07/22/2004,06:13,1017.25,1017.50,1017.25,1017.50,11,0
07/22/2004,06:14,1017.25,1017.25,1017.25,1017.25,0,1
07/22/2004,06:15,1017.25,1017.25,1017.25,1017.25,0,24
07/22/2004,06:16,1017.25,1017.25,1017.00,1017.25,3,3
07/22/2004,06:17,1017.50,1017.50,1017.25,1017.25,118,2
07/22/2004,06:18,1017.25,1017.25,1017.25,1017.25,0,1
07/22/2004,06:19,1017.50,1017.75,1017.50,1017.75,67,0
07/22/2004,06:20,1017.50,1017.50,1017.50,1017.50,0,7
07/22/2004,06:21,1017.75,1017.75,1017.75,1017.75,144,0
07/22/2004,06:22,1017.75,1017.75,1017.75,1017.75,6,0
07/22/2004,06:24,1017.75,1017.75,1017.75,1017.75,6,0
07/22/2004,06:25,1017.75,1017.75,1017.75,1017.75,112,0
07/22/2004,06:26,1018.00,1018.00,1017.75,1017.75,1,32
07/22/2004,06:27,1017.75,1017.75,1017.75,1017.75,0,30
07/22/2004,06:28,1017.75,1018.00,1017.75,1017.75,10,7
07/22/2004,06:29,1017.75,1017.75,1017.75,1017.75,0,198
07/22/2004,06:30,1017.75,1018.00,1017.75,1018.00,200,75
07/22/2004,06:31,1018.00,1018.00,1017.75,1018.00,22,1
07/22/2004,06:32,1018.00,1018.00,1017.75,1018.00,26,2
07/22/2004,06:33,1018.00,1018.00,1018.00,1018.00,2,0
07/22/2004,06:34,1018.00,1018.00,1018.00,1018.00,41,0
07/22/2004,06:35,1017.75,1018.00,1017.75,1018.00,55,8
07/22/2004,06:36,1018.00,1018.00,1018.00,1018.00,14,0
07/22/2004,06:37,1018.00,1018.00,1017.75,1018.00,21,1
07/22/2004,06:38,1018.00,1018.25,1018.00,1018.25,261,8
07/22/2004,06:39,1018.25,1018.50,1018.00,1018.00,27,152
07/22/2004,06:41,1018.00,1018.00,1018.00,1018.00,0,1
07/22/2004,06:42,1018.25,1018.25,1018.00,1018.00,3,1
07/22/2004,06:43,1018.25,1018.25,1018.25,1018.25,9,0
07/22/2004,06:44,1018.00,1018.25,1018.00,1018.00,1,36
07/22/2004,06:45,1018.00,1018.00,1018.00,1018.00,0,31
07/22/2004,06:46,1017.75,1018.00,1017.75,1018.00,1,3
07/22/2004,06:47,1017.75,1017.75,1017.75,1017.75,0,3
07/22/2004,06:48,1018.00,1018.00,1018.00,1018.00,12,0
07/22/2004,06:49,1018.00,1018.00,1018.00,1018.00,6,0
07/22/2004,06:51,1017.75,1018.00,1017.75,1017.75,4,13
07/22/2004,06:52,1018.00,1018.00,1017.75,1017.75,3,1
07/22/2004,06:54,1018.00,1018.00,1017.75,1017.75,2,6
07/22/2004,06:55,1018.00,1018.00,1018.00,1018.00,102,0
07/22/2004,06:56,1018.00,1018.00,1018.00,1018.00,32,0
07/22/2004,06:57,1017.75,1017.75,1017.75,1017.75,0,127
07/22/2004,06:58,1017.75,1017.75,1017.75,1017.75,0,141
07/22/2004,06:59,1017.75,1017.75,1017.75,1017.75,0,10
07/22/2004,07:00,1017.75,1017.75,1017.50,1017.50,0,45
07/22/2004,07:01,1017.50,1017.75,1017.50,1017.75,53,40
07/22/2004,07:02,1017.75,1017.75,1017.50,1017.50,2,49
07/22/2004,07:03,1017.50,1017.50,1017.25,1017.25,1,181
07/22/2004,07:04,1017.25,1017.25,1017.00,1017.00,16,38
07/22/2004,07:05,1017.00,1017.00,1016.75,1016.75,0,387
07/22/2004,07:06,1016.75,1017.00,1016.75,1016.75,1,84
07/22/2004,07:07,1017.00,1017.00,1017.00,1017.00,4,0
07/22/2004,07:08,1017.00,1017.25,1017.00,1017.00,564,20
07/22/2004,07:09,1017.00,1017.00,1016.75,1017.00,2,301
07/22/2004,07:10,1016.75,1017.00,1016.75,1016.75,11,234
07/22/2004,07:11,1017.00,1017.25,1017.00,1017.00,143,252
07/22/2004,07:12,1017.00,1017.00,1016.75,1017.00,22,36
07/22/2004,07:13,1017.00,1017.00,1017.00,1017.00,39,0
07/22/2004,07:14,1017.00,1017.25,1017.00,1017.25,5,0
07/22/2004,07:15,1017.25,1017.25,1017.00,1017.25,8,3
07/22/2004,07:16,1017.00,1017.25,1017.00,1017.25,22,1
07/22/2004,07:17,1017.00,1017.00,1017.00,1017.00,0,117
07/22/2004,07:18,1017.00,1017.00,1016.75,1016.75,0,4
07/22/2004,07:19,1017.00,1017.00,1017.00,1017.00,67,0
07/22/2004,07:20,1017.00,1017.25,1017.00,1017.25,262,0
07/22/2004,07:21,1017.25,1017.50,1017.25,1017.50,458,0
07/22/2004,07:22,1017.50,1018.00,1017.50,1018.00,739,3
07/22/2004,07:23,1018.00,1018.25,1018.00,1018.00,35,1
07/22/2004,07:24,1018.25,1018.25,1018.00,1018.25,87,40
07/22/2004,07:25,1018.25,1018.25,1018.00,1018.00,139,106
07/22/2004,07:26,1018.00,1018.50,1018.00,1018.50,526,20
07/22/2004,07:27,1018.50,1018.50,1018.25,1018.25,9,146
07/22/2004,07:28,1018.25,1018.50,1018.25,1018.25,28,16
07/22/2004,07:29,1018.25,1018.25,1018.00,1018.25,81,151
07/22/2004,07:30,1018.25,1018.50,1018.00,1018.25,54,217
07/22/2004,07:31,1018.50,1018.75,1018.00,1018.50,634,168
07/22/2004,07:32,1018.25,1018.50,1017.75,1017.75,29,293
07/22/2004,07:33,1017.75,1018.25,1017.75,1018.00,150,149
07/22/2004,07:34,1018.25,1018.25,1018.00,1018.25,67,5
07/22/2004,07:35,1018.25,1018.25,1018.00,1018.00,122,10
07/22/2004,07:36,1018.25,1018.50,1018.00,1018.50,84,1
07/22/2004,07:37,1018.25,1018.25,1018.25,1018.25,0,2
07/22/2004,07:38,1018.50,1018.50,1018.25,1018.50,192,1
07/22/2004,07:39,1018.25,1018.50,1018.25,1018.25,3,5
07/22/2004,07:40,1018.50,1018.75,1018.25,1018.75,77,38
07/22/2004,07:41,1018.50,1018.75,1018.25,1018.50,112,94
07/22/2004,07:42,1018.50,1018.50,1018.25,1018.50,42,15
07/22/2004,07:43,1018.25,1018.50,1018.25,1018.25,24,151
07/22/2004,07:44,1018.25,1018.25,1017.75,1018.25,144,806
07/22/2004,07:45,1018.25,1018.25,1018.00,1018.00,1,88
07/22/2004,07:46,1017.75,1018.00,1016.25,1016.50,251,1532
07/22/2004,07:47,1016.50,1016.75,1015.75,1016.25,740,747
07/22/2004,07:48,1016.25,1016.50,1015.75,1016.00,289,309
07/22/2004,07:49,1016.25,1016.75,1016.00,1016.50,440,140
07/22/2004,07:50,1016.25,1016.50,1016.00,1016.50,389,186
07/22/2004,07:51,1016.25,1016.50,1016.00,1016.00,7,75
07/22/2004,07:52,1016.00,1016.25,1016.00,1016.00,141,339
07/22/2004,07:53,1016.00,1016.25,1015.75,1016.25,421,20
07/22/2004,07:54,1016.00,1016.00,1015.25,1015.50,88,1368
07/22/2004,07:55,1015.50,1015.75,1015.25,1015.75,387,39
07/22/2004,07:56,1015.75,1015.75,1015.00,1015.00,74,664
07/22/2004,07:57,1015.00,1015.50,1015.00,1015.25,318,381
07/22/2004,07:58,1015.50,1015.50,1015.00,1015.25,8,102
07/22/2004,07:59,1015.50,1015.50,1015.00,1015.00,7,272
07/22/2004,08:00,1015.00,1015.25,1015.00,1015.00,49,119
07/22/2004,08:01,1015.00,1015.00,1014.25,1014.25,137,1835
07/22/2004,08:02,1014.50,1014.50,1013.75,1013.75,137,1331
07/22/2004,08:03,1013.75,1014.00,1013.50,1013.75,853,702
07/22/2004,08:04,1013.75,1014.25,1013.75,1014.00,231,162
07/22/2004,08:05,1013.75,1014.00,1013.50,1013.75,129,270
07/22/2004,08:06,1014.00,1014.25,1013.75,1013.75,160,318
07/22/2004,08:07,1013.75,1014.00,1013.50,1013.50,264,137
07/22/2004,08:08,1013.75,1014.00,1013.50,1014.00,151,196
07/22/2004,08:09,1014.00,1014.25,1013.75,1013.75,83,33
07/22/2004,08:10,1013.75,1014.00,1013.50,1013.75,27,578
07/22/2004,08:11,1013.50,1013.75,1013.25,1013.50,179,989
07/22/2004,08:12,1013.75,1013.75,1013.50,1013.75,221,134
07/22/2004,08:13,1013.75,1014.00,1013.75,1014.00,304,13
07/22/2004,08:14,1014.00,1014.00,1013.75,1013.75,34,22
07/22/2004,08:15,1013.75,1014.00,1013.50,1013.50,121,1015
07/22/2004,08:16,1013.50,1013.50,1013.25,1013.50,76,92
07/22/2004,08:17,1013.25,1013.50,1012.50,1012.75,146,1673
07/22/2004,08:18,1012.75,1013.00,1012.50,1012.75,304,274
07/22/2004,08:19,1012.75,1013.00,1012.50,1013.00,244,140
07/22/2004,08:20,1013.00,1013.00,1012.75,1013.00,18,7
07/22/2004,08:21,1013.00,1013.75,1012.75,1013.50,850,113
07/22/2004,08:22,1013.75,1014.00,1013.50,1014.00,450,158
07/22/2004,08:23,1014.00,1014.50,1014.00,1014.25,755,23
07/22/2004,08:24,1014.50,1014.75,1014.25,1014.50,563,189
07/22/2004,08:25,1014.50,1015.00,1014.50,1014.75,235,176
07/22/2004,08:26,1014.50,1014.75,1014.25,1014.50,322,280
07/22/2004,08:27,1014.50,1015.00,1014.50,1014.75,384,35
07/22/2004,08:28,1014.50,1015.00,1014.50,1015.00,302,89
07/22/2004,08:29,1014.75,1015.25,1014.75,1015.25,413,42
07/22/2004,08:30,1015.25,1015.25,1014.75,1014.75,1027,1677
07/22/2004,08:31,1015.00,1015.50,1014.50,1014.75,2210,3277
07/22/2004,08:32,1015.00,1015.50,1014.50,1015.25,1941,1172
07/22/2004,08:33,1015.50,1015.50,1014.50,1014.50,1041,2356
07/22/2004,08:34,1014.50,1014.75,1013.75,1014.50,1225,2795
07/22/2004,08:35,1014.50,1014.50,1013.75,1014.25,1925,2008
07/22/2004,08:36,1014.25,1014.50,1014.00,1014.50,1770,652
07/22/2004,08:37,1014.50,1015.25,1014.25,1015.25,2473,235
07/22/2004,08:38,1015.25,1016.25,1014.75,1016.25,5925,2202
07/22/2004,08:39,1016.25,1017.00,1016.00,1017.00,2711,2477
07/22/2004,08:40,1017.00,1018.50,1016.50,1018.25,6245,3441
07/22/2004,08:41,1018.25,1018.50,1017.75,1017.75,1129,2367
07/22/2004,08:42,1017.75,1018.00,1017.50,1017.50,1263,1816
07/22/2004,08:43,1017.75,1017.75,1017.00,1017.25,515,1463
07/22/2004,08:44,1017.25,1017.75,1016.50,1016.75,1322,2887
07/22/2004,08:45,1016.50,1017.25,1016.50,1017.00,1434,427
07/22/2004,08:46,1017.25,1018.50,1017.00,1018.00,4055,1578
07/22/2004,08:47,1018.00,1018.75,1018.00,1018.00,1691,1310
07/22/2004,08:48,1018.25,1019.00,1018.00,1018.75,1914,435
07/22/2004,08:49,1019.00,1019.00,1018.00,1018.50,2066,2955
07/22/2004,08:50,1018.50,1019.00,1018.50,1018.75,862,1049
07/22/2004,08:51,1018.75,1019.50,1018.50,1019.00,2078,2177
07/22/2004,08:52,1019.25,1019.25,1018.75,1018.75,1795,2038
07/22/2004,08:53,1018.75,1019.00,1018.25,1018.25,491,2503
07/22/2004,08:54,1018.25,1018.50,1017.75,1017.75,412,2471
07/22/2004,08:55,1018.00,1018.00,1016.00,1016.25,1954,7024
07/22/2004,08:56,1016.50,1017.00,1016.25,1016.75,1659,642
07/22/2004,08:57,1016.75,1017.25,1016.75,1016.75,703,1158
07/22/2004,08:58,1016.75,1017.00,1016.00,1016.00,443,1553
07/22/2004,08:59,1016.00,1016.50,1015.75,1016.25,1165,1005
07/22/2004,09:00,1016.25,1016.25,1015.25,1015.50,696,1609
07/22/2004,09:01,1015.25,1016.25,1014.75,1015.25,2316,2679
07/22/2004,09:02,1015.50,1015.75,1015.00,1015.50,1320,1517
07/22/2004,09:03,1015.25,1015.50,1013.75,1014.00,1261,3689
07/22/2004,09:04,1013.75,1014.00,1012.75,1013.50,1898,3894
07/22/2004,09:05,1013.50,1014.25,1013.25,1013.75,2198,1538
07/22/2004,09:06,1013.75,1014.00,1013.75,1014.00,465,594
07/22/2004,09:07,1013.75,1014.00,1013.25,1013.50,1448,1662
07/22/2004,09:08,1013.50,1014.00,1013.25,1013.75,1031,767
07/22/2004,09:09,1014.00,1014.50,1013.75,1014.25,1849,1195
07/22/2004,09:10,1014.25,1015.00,1014.25,1015.00,3024,481
07/22/2004,09:11,1015.00,1015.50,1014.75,1015.50,2331,631
07/22/2004,09:12,1015.50,1016.50,1015.25,1016.50,2353,1272
07/22/2004,09:13,1016.50,1016.50,1015.75,1015.75,1549,1224
07/22/2004,09:14,1015.75,1016.50,1015.75,1016.25,1033,571
07/22/2004,09:15,1016.25,1017.50,1016.25,1017.50,3543,562
07/22/2004,09:16,1017.25,1017.75,1016.75,1016.75,998,891
07/22/2004,09:17,1016.75,1017.50,1016.75,1017.50,1594,630
07/22/2004,09:18,1017.50,1017.50,1016.25,1016.25,458,1554
07/22/2004,09:19,1016.25,1016.50,1016.00,1016.00,314,1750
07/22/2004,09:20,1016.00,1016.00,1015.00,1015.25,543,2899
07/22/2004,09:21,1015.25,1016.00,1015.25,1015.75,1058,482
07/22/2004,09:22,1015.75,1016.75,1015.75,1016.50,1401,204
07/22/2004,09:23,1016.50,1016.75,1015.50,1015.50,126,1532
07/22/2004,09:24,1015.50,1015.50,1014.50,1015.25,841,2497
07/22/2004,09:25,1015.50,1015.50,1014.50,1014.50,344,2201
07/22/2004,09:26,1014.50,1015.50,1014.25,1014.75,816,830
07/22/2004,09:27,1014.75,1015.00,1014.50,1014.50,99,988
07/22/2004,09:28,1014.75,1014.75,1013.75,1013.75,684,1425
07/22/2004,09:29,1013.75,1015.00,1013.75,1014.75,1202,335
07/22/2004,09:30,1014.75,1015.25,1014.50,1014.75,1714,1175
07/22/2004,09:31,1014.75,1015.50,1014.25,1015.00,1012,886
07/22/2004,09:32,1015.00,1015.25,1014.50,1015.00,534,752
07/22/2004,09:33,1015.00,1016.00,1015.00,1015.75,1937,527
07/22/2004,09:34,1015.75,1016.00,1015.25,1015.25,504,602
07/22/2004,09:35,1015.50,1015.50,1014.50,1014.75,454,1280
07/22/2004,09:36,1014.75,1015.75,1014.50,1015.75,1177,581
07/22/2004,09:37,1015.75,1015.75,1015.25,1015.50,463,452
07/22/2004,09:38,1015.50,1015.75,1015.25,1015.50,299,521
07/22/2004,09:39,1015.50,1015.75,1015.00,1015.25,300,384
07/22/2004,09:40,1015.00,1015.75,1015.00,1015.75,346,166
07/22/2004,09:41,1015.75,1016.75,1015.50,1016.75,1905,1133
07/22/2004,09:42,1016.75,1016.75,1016.25,1016.75,741,298
07/22/2004,09:43,1016.50,1017.00,1016.50,1017.00,1346,425
07/22/2004,09:44,1017.00,1017.25,1016.25,1016.25,506,1191
07/22/2004,09:45,1016.25,1016.50,1016.25,1016.50,40,586
07/22/2004,09:46,1016.50,1016.50,1015.50,1015.50,683,3320
07/22/2004,09:47,1015.50,1016.00,1015.25,1015.50,597,765
07/22/2004,09:48,1015.50,1016.25,1015.25,1016.00,1154,40
07/22/2004,09:49,1016.00,1016.25,1015.00,1015.00,256,1904
07/22/2004,09:50,1014.75,1015.50,1014.75,1015.25,674,333
07/22/2004,09:51,1015.25,1015.25,1014.75,1015.00,641,713
07/22/2004,09:52,1015.00,1016.00,1015.00,1016.00,1962,375
07/22/2004,09:53,1016.00,1016.25,1015.25,1015.25,1046,1024
07/22/2004,09:54,1015.50,1015.75,1015.25,1015.50,472,556
07/22/2004,09:55,1015.50,1015.75,1014.50,1014.50,545,1682
07/22/2004,09:56,1014.75,1014.75,1014.00,1014.25,424,3510
07/22/2004,09:57,1014.25,1014.50,1014.00,1014.25,447,969
07/22/2004,09:58,1014.25,1014.50,1014.00,1014.25,183,586
07/22/2004,09:59,1014.25,1014.25,1013.75,1014.00,408,982
07/22/2004,10:00,1014.00,1014.50,1014.00,1014.50,468,155
07/22/2004,10:01,1014.50,1014.50,1014.00,1014.00,85,508
07/22/2004,10:02,1014.25,1014.25,1013.75,1014.25,557,599
07/22/2004,10:03,1014.25,1014.50,1014.25,1014.25,293,51
07/22/2004,10:04,1014.25,1015.00,1014.00,1015.00,1437,732
07/22/2004,10:05,1015.25,1015.25,1014.50,1014.50,104,752
07/22/2004,10:06,1014.50,1014.75,1014.50,1014.75,64,79
07/22/2004,10:07,1014.75,1015.00,1014.50,1014.75,240,166
07/22/2004,10:08,1014.75,1015.00,1013.75,1013.75,237,3234
07/22/2004,10:09,1013.75,1014.00,1013.25,1013.50,349,1144
07/22/2004,10:10,1013.50,1013.50,1013.00,1013.00,469,1582
07/22/2004,10:11,1013.00,1013.25,1012.50,1012.50,1099,4328
07/22/2004,10:12,1012.50,1012.75,1012.25,1012.50,521,1877
07/22/2004,10:13,1012.50,1012.75,1011.75,1012.00,922,2165
07/22/2004,10:14,1011.75,1012.50,1011.50,1011.75,2417,4180
07/22/2004,10:15,1011.75,1011.75,1011.25,1011.75,1603,963
07/22/2004,10:16,1011.75,1012.00,1011.50,1012.00,810,920
07/22/2004,10:17,1012.00,1012.25,1011.75,1012.00,1464,623
07/22/2004,10:18,1011.75,1012.25,1010.50,1010.50,827,5831
07/22/2004,10:19,1010.50,1011.25,1010.25,1010.75,3738,3545
07/22/2004,10:20,1011.00,1011.50,1010.75,1011.00,1137,908
07/22/2004,10:21,1011.25,1011.25,1010.75,1011.00,427,718
07/22/2004,10:22,1010.75,1011.25,1010.50,1010.75,548,1430
07/22/2004,10:23,1010.75,1011.50,1010.50,1011.50,1816,1205
07/22/2004,10:24,1011.50,1011.50,1011.00,1011.25,1341,245
07/22/2004,10:25,1011.25,1011.75,1010.75,1011.50,1254,609
07/22/2004,10:26,1011.75,1012.00,1011.50,1012.00,2402,1187
07/22/2004,10:27,1011.75,1012.00,1011.50,1011.75,418,196
07/22/2004,10:28,1011.75,1012.25,1011.75,1011.75,780,432
07/22/2004,10:29,1012.00,1012.00,1011.50,1011.75,425,1341
07/22/2004,10:30,1011.75,1011.75,1011.00,1011.25,1022,1106
07/22/2004,10:31,1011.50,1011.50,1011.00,1011.25,821,1079
07/22/2004,10:32,1011.00,1011.25,1011.00,1011.25,407,210
07/22/2004,10:33,1011.25,1011.50,1011.00,1011.50,463,298
07/22/2004,10:34,1011.50,1011.75,1011.25,1011.50,555,76
07/22/2004,10:35,1011.75,1012.00,1011.50,1012.00,1533,739
07/22/2004,10:36,1012.00,1012.25,1011.75,1012.00,1827,262
07/22/2004,10:37,1012.00,1012.00,1011.75,1011.75,635,1455
07/22/2004,10:38,1011.75,1011.75,1011.25,1011.50,108,2045
07/22/2004,10:39,1011.50,1012.00,1011.50,1012.00,1307,356
07/22/2004,10:40,1012.00,1012.00,1011.50,1011.75,213,745
07/22/2004,10:41,1011.75,1011.75,1011.50,1011.50,125,72
07/22/2004,10:42,1011.75,1011.75,1011.00,1011.00,105,999
07/22/2004,10:43,1011.25,1011.25,1010.75,1010.75,180,943
07/22/2004,10:44,1011.00,1011.00,1010.25,1010.25,360,1535
07/22/2004,10:45,1010.25,1010.75,1010.00,1010.00,220,1518
07/22/2004,10:46,1010.00,1010.25,1009.75,1010.00,571,2207
07/22/2004,10:47,1010.25,1010.25,1009.75,1010.00,878,560
07/22/2004,10:48,1010.00,1010.00,1009.00,1009.00,1075,5111
07/22/2004,10:49,1009.00,1009.75,1008.75,1009.75,1754,1824
07/22/2004,10:50,1009.50,1009.75,1009.00,1009.50,723,1219
07/22/2004,10:51,1009.50,1010.75,1009.25,1010.25,3960,266
07/22/2004,10:52,1010.50,1010.50,1010.25,1010.25,1567,424
07/22/2004,10:53,1010.50,1011.50,1010.25,1011.50,2882,474
07/22/2004,10:54,1011.25,1011.50,1010.75,1011.00,1405,1442
07/22/2004,10:55,1011.25,1011.75,1011.00,1011.50,1432,1348
07/22/2004,10:56,1011.50,1011.50,1011.25,1011.50,1190,54
07/22/2004,10:57,1011.50,1011.50,1011.25,1011.25,112,732
07/22/2004,10:58,1011.50,1011.50,1011.25,1011.25,214,887
07/22/2004,10:59,1011.25,1011.50,1011.00,1011.00,25,912
07/22/2004,11:00,1011.25,1011.25,1011.00,1011.00,111,644
07/22/2004,11:01,1011.00,1011.25,1010.75,1010.75,479,594
07/22/2004,11:02,1011.00,1011.00,1010.75,1010.75,57,534
07/22/2004,11:03,1010.75,1011.25,1010.75,1011.25,836,185
07/22/2004,11:04,1011.25,1011.25,1011.00,1011.25,114,359
07/22/2004,11:05,1011.00,1011.50,1011.00,1011.50,919,74
07/22/2004,11:06,1011.50,1013.50,1011.50,1013.50,5089,1212
07/22/2004,11:07,1013.50,1014.00,1013.25,1014.00,2402,806
07/22/2004,11:08,1013.75,1015.25,1013.75,1014.50,4469,3251
07/22/2004,11:09,1014.75,1015.00,1014.25,1014.50,1632,1715
07/22/2004,11:10,1014.75,1015.00,1014.25,1014.50,1151,827
07/22/2004,11:11,1014.50,1015.00,1014.00,1014.00,769,3288
07/22/2004,11:12,1014.25,1014.25,1013.75,1014.00,895,447
07/22/2004,11:13,1014.00,1015.25,1013.75,1015.25,4249,986
07/22/2004,11:14,1015.25,1016.25,1015.00,1015.75,2858,1290
07/22/2004,11:15,1015.50,1017.00,1015.50,1016.00,5758,1772
07/22/2004,11:16,1016.00,1016.25,1016.00,1016.25,586,835
07/22/2004,11:17,1016.25,1016.25,1015.50,1015.75,1080,1469
07/22/2004,11:18,1015.50,1015.75,1014.50,1014.50,322,2840
07/22/2004,11:19,1014.75,1015.50,1014.50,1015.25,1102,293
07/22/2004,11:20,1015.50,1015.75,1015.25,1015.75,762,99
07/22/2004,11:21,1015.75,1016.00,1015.25,1015.50,708,417
07/22/2004,11:22,1015.25,1016.00,1015.25,1015.75,1211,301
07/22/2004,11:23,1015.75,1016.50,1015.75,1016.50,1380,173
07/22/2004,11:24,1016.50,1016.50,1015.75,1016.00,698,1080
07/22/2004,11:25,1015.75,1016.00,1015.50,1016.00,261,600
07/22/2004,11:26,1016.00,1016.00,1015.50,1015.75,641,606
07/22/2004,11:27,1015.50,1016.00,1015.50,1015.75,496,481
07/22/2004,11:28,1015.75,1015.75,1015.50,1015.75,534,136
07/22/2004,11:29,1015.75,1016.75,1015.75,1016.00,1878,1283
07/22/2004,11:30,1016.25,1016.25,1015.50,1015.75,234,599
07/22/2004,11:31,1015.75,1015.75,1015.25,1015.25,180,1947
07/22/2004,11:32,1015.25,1015.50,1015.25,1015.50,80,766
07/22/2004,11:33,1015.50,1015.75,1015.25,1015.50,1493,86
07/22/2004,11:34,1015.75,1016.00,1015.25,1015.25,950,1118
07/22/2004,11:35,1015.25,1016.50,1015.00,1016.50,2359,609
07/22/2004,11:36,1016.25,1016.50,1016.00,1016.50,353,924
07/22/2004,11:37,1016.25,1016.50,1016.00,1016.00,931,225
07/22/2004,11:38,1016.00,1017.25,1016.00,1017.25,1873,1264
07/22/2004,11:39,1017.25,1017.50,1017.00,1017.25,1029,347
07/22/2004,11:40,1017.25,1018.50,1017.25,1018.25,3131,1286
07/22/2004,11:41,1018.25,1018.25,1017.75,1017.75,2162,891
07/22/2004,11:42,1018.00,1018.25,1017.50,1017.75,1130,1268
07/22/2004,11:43,1017.75,1018.00,1017.50,1017.75,154,733
07/22/2004,11:44,1017.75,1017.75,1017.50,1017.50,169,150
07/22/2004,11:45,1017.50,1018.00,1017.50,1017.75,442,491
07/22/2004,11:46,1017.75,1018.75,1017.75,1018.00,1610,795
07/22/2004,11:47,1018.25,1018.50,1018.00,1018.25,670,796
07/22/2004,11:48,1018.50,1018.75,1018.25,1018.50,1384,607
07/22/2004,11:49,1018.50,1018.50,1018.00,1018.25,515,633
07/22/2004,11:50,1018.50,1018.50,1017.75,1018.00,564,569
07/22/2004,11:51,1018.00,1018.25,1017.75,1017.75,591,245
07/22/2004,11:52,1017.75,1018.00,1017.00,1017.25,238,1373
07/22/2004,11:53,1017.25,1017.50,1017.00,1017.00,185,331
07/22/2004,11:54,1017.00,1017.25,1016.75,1016.75,15,707
07/22/2004,11:55,1016.75,1017.25,1016.75,1017.25,634,282
07/22/2004,11:56,1017.25,1017.25,1016.50,1016.50,102,966
07/22/2004,11:57,1016.75,1017.00,1016.50,1016.75,370,116
07/22/2004,11:58,1017.00,1017.00,1016.75,1017.00,311,115
07/22/2004,11:59,1017.00,1017.25,1016.75,1017.00,203,292
07/22/2004,12:00,1017.00,1017.25,1016.75,1016.75,238,406
07/22/2004,12:01,1017.00,1017.00,1016.25,1016.75,145,867
07/22/2004,12:02,1016.50,1017.25,1016.50,1017.25,927,73
07/22/2004,12:03,1017.25,1017.50,1017.00,1017.25,211,112
07/22/2004,12:04,1017.50,1017.50,1017.25,1017.50,233,41
07/22/2004,12:05,1017.50,1017.75,1016.75,1016.75,169,839
07/22/2004,12:06,1016.75,1017.00,1016.75,1017.00,14,135
07/22/2004,12:07,1016.75,1017.00,1016.50,1016.75,27,808
07/22/2004,12:08,1016.75,1016.75,1016.25,1016.25,153,561
07/22/2004,12:09,1016.25,1016.50,1016.25,1016.50,35,247
07/22/2004,12:10,1016.25,1016.25,1015.75,1016.00,247,992
07/22/2004,12:11,1016.00,1016.25,1016.00,1016.00,49,371
07/22/2004,12:12,1016.25,1016.25,1015.75,1016.00,98,736
07/22/2004,12:13,1015.75,1016.00,1015.25,1015.50,189,1963
07/22/2004,12:14,1015.75,1015.75,1015.25,1015.25,70,1089
07/22/2004,12:15,1015.25,1015.75,1015.25,1015.75,324,243
07/22/2004,12:16,1015.75,1016.25,1015.50,1016.00,1085,217
07/22/2004,12:17,1016.00,1016.00,1015.75,1016.00,998,231
07/22/2004,12:18,1015.75,1016.00,1015.75,1016.00,291,168
07/22/2004,12:19,1016.00,1016.00,1015.75,1015.75,363,61
07/22/2004,12:20,1015.75,1016.00,1015.75,1016.00,15,26
07/22/2004,12:21,1016.00,1016.00,1015.75,1015.75,29,40
07/22/2004,12:22,1016.00,1016.00,1015.50,1015.75,62,632
07/22/2004,12:23,1015.50,1015.75,1015.00,1015.25,344,1510
07/22/2004,12:24,1015.25,1015.50,1015.00,1015.00,112,537
07/22/2004,12:25,1015.25,1015.25,1014.75,1014.75,61,967
07/22/2004,12:26,1014.75,1014.75,1014.25,1014.25,130,1082
07/22/2004,12:27,1014.25,1014.50,1014.00,1014.00,963,1241
07/22/2004,12:28,1014.00,1014.75,1014.00,1014.50,828,311
07/22/2004,12:29,1014.50,1014.50,1014.25,1014.25,256,69
07/22/2004,12:30,1014.50,1014.50,1014.00,1014.50,918,861
07/22/2004,12:31,1014.25,1014.50,1014.00,1014.00,47,794
07/22/2004,12:32,1014.00,1014.50,1014.00,1014.25,714,198
07/22/2004,12:33,1014.25,1014.50,1014.00,1014.25,511,763
07/22/2004,12:34,1014.25,1014.50,1014.00,1014.50,234,464
07/22/2004,12:35,1014.50,1014.50,1014.25,1014.50,306,23
07/22/2004,12:36,1014.50,1015.00,1014.25,1014.75,1390,108
07/22/2004,12:37,1014.75,1014.75,1014.00,1014.25,932,1825
07/22/2004,12:38,1014.25,1014.50,1014.00,1014.25,138,147
07/22/2004,12:39,1014.50,1015.00,1014.25,1014.75,852,172
07/22/2004,12:40,1014.75,1015.00,1014.75,1014.75,274,98
07/22/2004,12:41,1014.75,1015.50,1014.75,1015.50,914,37
07/22/2004,12:42,1015.25,1016.00,1015.25,1015.75,1009,464
07/22/2004,12:43,1015.75,1016.25,1015.75,1016.00,662,334
07/22/2004,12:44,1016.00,1016.25,1016.00,1016.25,604,28
07/22/2004,12:45,1016.25,1016.25,1015.75,1015.75,118,484
07/22/2004,12:46,1015.75,1016.50,1015.75,1016.50,1438,238
07/22/2004,12:47,1016.50,1017.00,1016.25,1016.75,1002,509
07/22/2004,12:48,1016.75,1016.75,1016.25,1016.50,90,285
07/22/2004,12:49,1016.25,1016.50,1016.00,1016.00,109,441
07/22/2004,12:50,1016.00,1016.75,1016.00,1016.75,358,43
07/22/2004,12:51,1016.75,1016.75,1016.50,1016.50,80,90
07/22/2004,12:52,1016.50,1016.50,1016.00,1016.50,590,837
07/22/2004,12:53,1016.50,1017.50,1016.25,1017.50,1926,409
07/22/2004,12:54,1017.50,1017.75,1016.25,1016.50,1035,3224
07/22/2004,12:55,1016.50,1016.50,1016.00,1016.25,505,766
07/22/2004,12:56,1016.25,1016.75,1016.25,1016.25,464,765
07/22/2004,12:57,1016.50,1016.50,1016.25,1016.25,152,105
07/22/2004,12:58,1016.50,1016.75,1016.25,1016.50,871,324
07/22/2004,12:59,1016.50,1016.75,1016.25,1016.50,228,75
07/22/2004,13:00,1016.50,1017.25,1016.50,1016.75,770,375
07/22/2004,13:01,1016.75,1017.50,1016.75,1017.50,561,202
07/22/2004,13:02,1017.50,1017.75,1017.00,1017.25,1008,982
07/22/2004,13:03,1017.25,1017.50,1017.00,1017.25,174,545
07/22/2004,13:04,1017.25,1018.75,1017.25,1018.50,2972,1140
07/22/2004,13:05,1018.50,1018.75,1018.00,1018.50,824,993
07/22/2004,13:06,1018.50,1019.25,1018.25,1018.75,2840,1319
07/22/2004,13:07,1018.75,1020.25,1018.75,1019.75,4477,1328
07/22/2004,13:08,1020.00,1020.00,1019.50,1019.75,1010,339
07/22/2004,13:09,1019.75,1020.50,1019.75,1020.25,2593,1063
07/22/2004,13:10,1020.25,1020.25,1019.50,1019.75,943,1258
07/22/2004,13:11,1020.00,1020.25,1019.75,1020.25,464,636
07/22/2004,13:12,1020.00,1020.75,1020.00,1020.00,1378,1092
07/22/2004,13:13,1020.00,1020.75,1020.00,1020.50,2663,728
07/22/2004,13:14,1020.50,1020.50,1020.00,1020.00,453,1025
07/22/2004,13:15,1020.00,1020.50,1020.00,1020.25,864,953
07/22/2004,13:16,1020.25,1020.75,1020.25,1020.25,1888,267
07/22/2004,13:17,1020.25,1021.75,1020.00,1021.25,4867,1196
07/22/2004,13:18,1021.25,1022.25,1021.00,1021.25,2784,3856
07/22/2004,13:19,1021.25,1021.25,1020.75,1020.75,799,1505
07/22/2004,13:20,1020.75,1021.00,1020.50,1020.75,237,1139
07/22/2004,13:21,1020.75,1021.00,1020.75,1020.75,128,342
07/22/2004,13:22,1020.75,1021.50,1020.75,1021.25,1780,678
07/22/2004,13:23,1021.25,1021.50,1020.50,1020.75,357,2446
07/22/2004,13:24,1020.75,1021.00,1020.25,1021.00,1772,902
07/22/2004,13:25,1021.00,1021.00,1020.50,1020.50,238,667
07/22/2004,13:26,1020.50,1021.25,1020.25,1020.75,1322,841
07/22/2004,13:27,1021.00,1021.00,1020.00,1020.25,462,1442
07/22/2004,13:28,1020.25,1020.50,1019.75,1019.75,491,1095
07/22/2004,13:29,1020.00,1020.75,1019.75,1020.50,1160,455
07/22/2004,13:30,1020.50,1020.50,1020.00,1020.00,340,958
07/22/2004,13:31,1020.25,1020.50,1020.00,1020.50,171,154
07/22/2004,13:32,1020.50,1020.75,1020.00,1020.25,479,991
07/22/2004,13:33,1020.25,1020.75,1020.00,1020.50,1663,702
07/22/2004,13:34,1020.25,1020.50,1020.00,1020.25,402,340
07/22/2004,13:35,1020.25,1020.50,1020.00,1020.00,31,286
07/22/2004,13:36,1020.00,1021.50,1020.00,1021.25,875,348
07/22/2004,13:37,1021.50,1022.25,1021.00,1021.50,2009,876
07/22/2004,13:38,1021.75,1023.00,1021.75,1022.75,3189,986
07/22/2004,13:39,1022.50,1023.50,1022.50,1023.25,3910,751
07/22/2004,13:40,1023.25,1023.75,1023.00,1023.00,1667,1151
07/22/2004,13:41,1023.00,1023.25,1023.00,1023.00,384,855
07/22/2004,13:42,1023.00,1023.25,1022.75,1022.75,612,899
07/22/2004,13:43,1023.00,1023.25,1022.50,1022.50,555,1369
07/22/2004,13:44,1022.50,1022.75,1022.25,1022.50,440,946
07/22/2004,13:45,1022.50,1022.50,1021.50,1021.75,348,1457
07/22/2004,13:46,1021.50,1022.50,1021.50,1022.00,774,637
07/22/2004,13:47,1021.75,1022.00,1021.50,1022.00,437,446
07/22/2004,13:48,1022.00,1022.00,1021.50,1021.50,212,397
07/22/2004,13:49,1021.75,1022.25,1021.75,1022.00,382,99
07/22/2004,13:50,1022.25,1022.75,1022.00,1022.75,555,26
07/22/2004,13:51,1022.75,1023.25,1022.25,1022.25,1310,1029
07/22/2004,13:52,1022.50,1022.75,1022.50,1022.75,210,133
07/22/2004,13:53,1022.75,1023.00,1022.50,1022.75,233,101
07/22/2004,13:54,1022.75,1023.00,1022.25,1022.25,139,636
07/22/2004,13:55,1022.25,1022.50,1021.25,1021.75,1859,2468
07/22/2004,13:56,1021.50,1021.75,1021.00,1021.25,737,915
07/22/2004,13:57,1021.50,1022.00,1021.25,1021.75,912,617
07/22/2004,13:58,1021.75,1022.25,1021.50,1022.00,839,260
07/22/2004,13:59,1022.00,1022.25,1021.75,1021.75,274,336
07/22/2004,14:00,1021.75,1022.00,1021.50,1021.75,906,495
07/22/2004,14:01,1022.00,1022.00,1021.75,1021.75,69,393
07/22/2004,14:02,1021.75,1022.75,1021.50,1022.50,1898,1224
07/22/2004,14:03,1022.25,1022.50,1021.50,1021.75,370,934
07/22/2004,14:04,1021.75,1021.75,1020.50,1020.50,248,2344
07/22/2004,14:05,1020.50,1021.00,1020.50,1020.75,726,900
07/22/2004,14:06,1020.75,1021.00,1020.25,1020.75,293,610
07/22/2004,14:07,1021.00,1021.00,1020.25,1021.00,299,393
07/22/2004,14:08,1021.00,1021.00,1020.25,1020.25,279,639
07/22/2004,14:09,1020.25,1020.75,1020.25,1020.25,323,306
07/22/2004,14:10,1020.50,1021.50,1020.50,1021.25,1422,263
07/22/2004,14:11,1021.25,1021.50,1021.00,1021.00,71,394
07/22/2004,14:12,1021.00,1021.75,1021.00,1021.75,727,292
07/22/2004,14:13,1021.75,1021.75,1021.00,1021.25,238,561
07/22/2004,14:14,1021.25,1021.50,1020.75,1020.75,147,789
07/22/2004,14:15,1020.75,1021.75,1020.75,1021.75,631,199
07/22/2004,14:16,1021.75,1023.00,1021.50,1022.75,2586,823
07/22/2004,14:17,1022.75,1023.50,1022.75,1023.25,1211,817
07/22/2004,14:18,1023.50,1024.25,1023.25,1024.00,2758,1594
07/22/2004,14:19,1024.00,1024.25,1023.75,1023.75,1526,991
07/22/2004,14:20,1023.75,1024.00,1023.25,1023.50,321,2130
07/22/2004,14:21,1023.75,1023.75,1023.25,1023.25,128,1176
07/22/2004,14:22,1023.25,1023.50,1023.00,1023.00,366,1053
07/22/2004,14:23,1023.00,1023.25,1022.75,1023.00,143,833
07/22/2004,14:24,1023.00,1023.00,1022.50,1022.50,258,1219
07/22/2004,14:25,1022.50,1023.25,1022.50,1023.25,774,227
07/22/2004,14:26,1023.25,1024.00,1023.00,1023.75,1222,105
07/22/2004,14:27,1024.00,1024.00,1023.50,1023.75,718,1167
07/22/2004,14:28,1024.00,1024.50,1023.75,1024.00,1528,1300
07/22/2004,14:29,1023.75,1024.00,1023.25,1023.25,844,1150
07/22/2004,14:30,1023.25,1023.50,1023.00,1023.00,46,451
07/22/2004,14:31,1023.25,1023.25,1022.75,1023.00,388,650
07/22/2004,14:32,1023.00,1023.50,1022.75,1023.50,891,882
07/22/2004,14:33,1023.50,1023.50,1022.75,1023.25,384,610
07/22/2004,14:34,1023.00,1023.75,1023.00,1023.25,988,218
07/22/2004,14:35,1023.50,1023.50,1023.25,1023.25,332,400
07/22/2004,14:36,1023.25,1024.00,1023.00,1023.75,767,207
07/22/2004,14:37,1023.75,1025.00,1023.75,1024.75,3472,1051
07/22/2004,14:38,1024.75,1024.75,1024.00,1024.75,1023,1426
07/22/2004,14:39,1024.50,1024.75,1024.25,1024.50,967,513
07/22/2004,14:40,1024.75,1024.75,1024.00,1024.00,249,776
07/22/2004,14:41,1024.00,1024.25,1023.00,1023.00,121,2298
07/22/2004,14:42,1023.25,1023.75,1023.00,1023.50,911,1155
07/22/2004,14:43,1023.50,1023.75,1022.75,1023.00,417,1188
07/22/2004,14:44,1023.00,1023.25,1022.75,1022.75,262,701
07/22/2004,14:45,1022.75,1023.00,1022.75,1022.75,180,692
07/22/2004,14:46,1022.75,1023.00,1022.25,1022.25,155,1117
07/22/2004,14:47,1022.25,1022.50,1022.25,1022.25,641,860
07/22/2004,14:48,1022.50,1022.50,1021.75,1021.75,452,1243
07/22/2004,14:49,1022.00,1022.00,1020.75,1021.00,368,2032
07/22/2004,14:50,1021.00,1021.25,1020.75,1021.00,1302,525
07/22/2004,14:51,1020.75,1021.25,1020.25,1020.50,977,2496
07/22/2004,14:52,1020.50,1021.00,1020.25,1021.00,701,717
07/22/2004,14:53,1020.75,1021.25,1020.50,1021.25,1311,776
07/22/2004,14:54,1021.00,1021.50,1021.00,1021.50,969,89
07/22/2004,14:55,1021.50,1021.75,1021.25,1021.50,448,588
07/22/2004,14:56,1021.50,1021.75,1021.25,1021.50,768,174
07/22/2004,14:57,1021.50,1021.75,1021.50,1021.50,271,562
07/22/2004,14:58,1021.50,1021.50,1021.00,1021.25,1333,1925
07/22/2004,14:59,1021.25,1021.75,1021.00,1021.50,626,1116
07/22/2004,15:00,1021.50,1021.75,1021.00,1021.00,1100,1898
07/22/2004,15:01,1021.00,1021.25,1020.50,1021.00,1375,2256
07/22/2004,15:02,1021.00,1021.25,1020.75,1021.25,915,553
07/22/2004,15:03,1021.25,1021.75,1021.00,1021.50,622,477
07/22/2004,15:04,1021.50,1021.75,1021.00,1021.25,852,1068
07/22/2004,15:05,1021.25,1021.75,1021.00,1021.75,765,326
07/22/2004,15:06,1021.75,1021.75,1021.00,1021.25,209,527
07/22/2004,15:07,1021.25,1021.25,1021.00,1021.00,295,120
07/22/2004,15:08,1021.00,1021.00,1020.75,1021.00,60,425
07/22/2004,15:09,1020.75,1021.00,1020.75,1020.75,461,99
07/22/2004,15:10,1020.75,1021.00,1019.75,1020.00,256,1664
07/22/2004,15:11,1019.75,1020.00,1018.75,1019.25,399,1672
07/22/2004,15:12,1019.00,1019.50,1018.75,1019.00,565,701
07/22/2004,15:13,1019.25,1019.50,1019.00,1019.50,292,235
07/22/2004,15:14,1019.50,1020.00,1019.50,1019.50,515,362
07/22/2004,15:15,1019.75,1020.00,1019.00,1019.75,1511,1537
07/22/2004,15:16,1019.75,1020.00,1019.75,1020.00,94,0
07/22/2004,15:31,1017.75,1017.75,1016.25,1017.00,361,866
07/22/2004,15:32,1016.75,1017.00,1016.25,1016.50,279,349
07/22/2004,15:33,1016.50,1016.75,1016.50,1016.75,291,36
07/22/2004,15:34,1016.75,1016.75,1016.25,1016.50,302,232
07/22/2004,15:35,1016.75,1017.00,1016.50,1016.50,139,62
07/22/2004,15:36,1016.75,1016.75,1016.00,1016.25,87,380
07/22/2004,15:37,1016.25,1016.50,1015.75,1015.75,8,234
07/22/2004,15:38,1015.75,1016.25,1015.75,1016.25,79,83
07/22/2004,15:39,1016.00,1016.00,1016.00,1016.00,0,159
07/22/2004,15:40,1016.00,1016.00,1015.25,1015.25,27,802
07/22/2004,15:41,1015.25,1015.75,1015.25,1015.50,100,165
07/22/2004,15:42,1015.75,1015.75,1015.25,1015.25,52,164
07/22/2004,15:43,1015.25,1015.50,1015.00,1015.50,76,66
07/22/2004,15:44,1015.25,1015.50,1015.00,1015.25,101,318
07/22/2004,15:45,1015.25,1015.50,1015.25,1015.50,34,33
07/22/2004,15:46,1015.50,1015.50,1015.25,1015.50,10,3
07/22/2004,15:47,1015.50,1015.50,1015.00,1015.00,14,222
07/22/2004,15:48,1015.25,1015.25,1014.75,1014.75,7,390
07/22/2004,15:49,1014.75,1015.25,1014.50,1015.00,88,264
07/22/2004,15:50,1015.00,1015.25,1014.75,1015.00,98,136
07/22/2004,15:51,1015.00,1015.25,1014.75,1015.25,32,147
07/22/2004,15:52,1015.25,1015.75,1015.25,1015.75,169,1
07/22/2004,15:53,1015.75,1016.00,1015.75,1015.75,147,23
07/22/2004,15:54,1015.75,1015.75,1015.50,1015.50,0,134
07/22/2004,15:55,1015.25,1015.50,1015.25,1015.25,1,186
07/22/2004,15:56,1015.25,1015.25,1015.00,1015.25,13,4
07/22/2004,15:57,1015.25,1015.50,1015.25,1015.50,187,0
07/22/2004,15:58,1015.75,1015.75,1015.50,1015.75,94,10
07/22/2004,15:59,1015.75,1016.00,1015.50,1016.00,165,1
07/22/2004,16:00,1016.00,1016.25,1015.75,1015.75,411,137
07/22/2004,17:01,1018.50,1018.75,1018.50,1018.50,146,7
07/22/2004,17:02,1018.50,1018.75,1018.50,1018.50,10,123
07/22/2004,17:03,1018.50,1018.50,1018.25,1018.50,2,33
07/22/2004,17:04,1018.50,1018.50,1018.00,1018.25,16,48
07/22/2004,17:05,1018.50,1018.50,1018.50,1018.50,12,0
07/22/2004,17:06,1018.25,1018.25,1018.25,1018.25,0,2
07/22/2004,17:07,1018.25,1018.25,1018.25,1018.25,0,37
07/22/2004,17:08,1018.25,1018.25,1018.25,1018.25,0,6
07/22/2004,17:09,1018.25,1018.75,1018.25,1018.50,65,67
07/22/2004,17:10,1018.50,1018.75,1018.50,1018.75,1,21
07/22/2004,17:11,1018.50,1018.50,1018.50,1018.50,0,1
07/22/2004,17:13,1018.50,1018.50,1018.50,1018.50,0,1
07/22/2004,17:15,1018.25,1018.50,1018.25,1018.50,1,1
07/22/2004,17:17,1018.50,1018.75,1018.50,1018.50,19,21
07/22/2004,17:18,1018.50,1018.50,1018.50,1018.50,0,25
07/22/2004,17:19,1018.75,1018.75,1018.50,1018.50,126,26
07/22/2004,17:20,1018.50,1018.75,1018.50,1018.50,4,17
07/22/2004,17:21,1018.75,1018.75,1018.50,1018.75,6,11
07/22/2004,17:22,1018.50,1018.75,1018.50,1018.50,2,5
07/22/2004,17:23,1018.50,1018.50,1018.50,1018.50,0,1
07/22/2004,17:24,1018.50,1018.50,1018.50,1018.50,0,3
07/22/2004,17:25,1018.50,1018.50,1018.50,1018.50,0,1
07/22/2004,17:26,1018.50,1018.50,1018.50,1018.50,0,12
07/22/2004,17:27,1018.50,1018.50,1018.50,1018.50,0,17
07/22/2004,17:28,1018.50,1018.50,1018.50,1018.50,0,1
07/22/2004,17:31,1018.25,1018.25,1018.25,1018.25,0,28
07/22/2004,17:33,1018.25,1018.25,1018.25,1018.25,0,5
07/22/2004,17:36,1018.25,1018.25,1018.25,1018.25,0,1
07/22/2004,17:38,1018.25,1018.25,1018.25,1018.25,0,1
07/22/2004,17:39,1018.25,1018.25,1018.25,1018.25,0,11
07/22/2004,17:40,1018.25,1018.25,1018.25,1018.25,0,1
07/22/2004,17:43,1018.25,1018.25,1018.25,1018.25,0,1
07/22/2004,17:44,1018.50,1018.50,1018.25,1018.25,1,1
07/22/2004,17:45,1018.50,1018.50,1018.50,1018.50,42,0
07/22/2004,17:46,1018.75,1018.75,1018.75,1018.75,1,0
07/22/2004,17:47,1018.75,1018.75,1018.50,1018.50,20,6
07/22/2004,17:48,1018.50,1018.50,1018.50,1018.50,0,10
07/22/2004,17:51,1018.50,1018.50,1018.50,1018.50,0,2
07/22/2004,17:52,1018.50,1018.50,1018.25,1018.25,0,10
07/22/2004,17:53,1018.75,1018.75,1018.75,1018.75,5,0
07/22/2004,17:55,1018.25,1018.50,1018.25,1018.50,1,5
07/22/2004,17:56,1018.75,1018.75,1018.25,1018.25,1,27
07/22/2004,17:58,1018.50,1018.50,1018.50,1018.50,3,0
07/22/2004,18:00,1018.75,1018.75,1018.75,1018.75,1,0
07/22/2004,18:03,1018.75,1018.75,1018.75,1018.75,1,0
07/22/2004,18:04,1018.50,1018.50,1018.50,1018.50,0,10
07/22/2004,18:06,1018.25,1018.25,1018.25,1018.25,0,1
07/22/2004,18:07,1018.25,1018.25,1018.25,1018.25,0,1
07/22/2004,18:08,1018.25,1018.25,1018.25,1018.25,0,4
07/22/2004,18:10,1018.25,1018.25,1018.25,1018.25,0,3
07/22/2004,18:11,1018.25,1018.25,1018.25,1018.25,0,4
07/22/2004,18:12,1018.25,1018.25,1018.25,1018.25,0,5
07/22/2004,18:17,1018.25,1018.25,1018.25,1018.25,0,1
07/22/2004,18:20,1018.25,1018.25,1018.00,1018.00,0,7
07/22/2004,18:25,1018.00,1018.00,1018.00,1018.00,0,10
07/22/2004,18:26,1018.00,1018.00,1018.00,1018.00,0,2
07/22/2004,18:29,1018.00,1018.00,1018.00,1018.00,0,6
07/22/2004,18:31,1018.00,1018.00,1018.00,1018.00,0,1
07/22/2004,18:32,1018.00,1018.00,1018.00,1018.00,0,7
07/22/2004,18:33,1018.00,1018.25,1018.00,1018.00,1,14
07/22/2004,18:34,1018.00,1018.00,1018.00,1018.00,0,2
07/22/2004,18:35,1018.00,1018.00,1018.00,1018.00,0,2
07/22/2004,18:38,1018.25,1018.25,1018.25,1018.25,3,0
07/22/2004,18:43,1018.00,1018.00,1018.00,1018.00,0,1
07/22/2004,18:46,1018.00,1018.00,1018.00,1018.00,0,13
07/22/2004,18:47,1018.25,1018.25,1018.25,1018.25,3,0
07/22/2004,18:48,1018.00,1018.00,1018.00,1018.00,0,5
07/22/2004,18:49,1018.00,1018.00,1018.00,1018.00,0,7
07/22/2004,18:50,1017.75,1017.75,1017.75,1017.75,0,7
07/22/2004,18:51,1017.75,1017.75,1017.75,1017.75,0,10
07/22/2004,18:53,1017.75,1017.75,1017.75,1017.75,0,4
07/22/2004,18:54,1017.75,1017.75,1017.75,1017.75,0,2
07/22/2004,18:57,1017.75,1018.00,1017.75,1018.00,5,2
07/22/2004,18:58,1018.00,1018.00,1018.00,1018.00,1,0
07/22/2004,19:00,1018.25,1018.25,1018.25,1018.25,1,0
07/22/2004,19:02,1018.25,1018.25,1018.25,1018.25,2,0
07/22/2004,19:06,1018.00,1018.50,1018.00,1018.50,10,1
07/22/2004,19:08,1018.25,1018.25,1018.25,1018.25,0,10
07/22/2004,19:10,1018.25,1018.50,1018.25,1018.25,1,2
07/22/2004,19:11,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,19:15,1018.50,1018.50,1018.25,1018.25,26,5
07/22/2004,19:21,1018.50,1018.50,1018.50,1018.50,5,0
07/22/2004,19:22,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,19:23,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,19:24,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,19:25,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,19:27,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,19:30,1018.50,1018.50,1018.50,1018.50,10,0
07/22/2004,19:32,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,19:34,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,19:39,1018.25,1018.25,1018.25,1018.25,0,2
07/22/2004,19:41,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,19:43,1018.75,1018.75,1018.75,1018.75,11,0
07/22/2004,19:44,1018.50,1018.50,1018.50,1018.50,0,20
07/22/2004,19:45,1018.25,1018.25,1018.25,1018.25,0,105
07/22/2004,19:46,1018.25,1018.25,1018.25,1018.25,0,46
07/22/2004,19:48,1018.25,1018.25,1018.25,1018.25,0,50
07/22/2004,19:49,1018.50,1018.50,1018.50,1018.50,5,0
07/22/2004,19:51,1018.25,1018.25,1018.25,1018.25,0,1
07/22/2004,19:53,1018.25,1018.25,1018.00,1018.00,0,11
07/22/2004,19:54,1018.00,1018.00,1018.00,1018.00,0,1
07/22/2004,19:55,1018.00,1018.00,1018.00,1018.00,0,5
07/22/2004,19:56,1017.75,1017.75,1017.75,1017.75,0,10
07/22/2004,19:57,1017.75,1017.75,1017.75,1017.75,0,10
07/22/2004,19:58,1017.75,1018.00,1017.75,1018.00,2,26
07/22/2004,20:00,1017.75,1017.75,1017.75,1017.75,0,1
07/22/2004,20:01,1018.00,1018.00,1018.00,1018.00,12,0
07/22/2004,20:02,1018.00,1018.00,1018.00,1018.00,3,0
07/22/2004,20:03,1017.75,1018.00,1017.75,1018.00,6,6
07/22/2004,20:06,1017.75,1017.75,1017.75,1017.75,0,2
07/22/2004,20:07,1017.75,1017.75,1017.75,1017.75,0,5
07/22/2004,20:08,1017.75,1017.75,1017.75,1017.75,0,13
07/22/2004,20:09,1017.50,1017.50,1017.50,1017.50,0,1
07/22/2004,20:10,1017.75,1017.75,1017.50,1017.50,1,1
07/22/2004,20:12,1017.50,1017.50,1017.50,1017.50,0,10
07/22/2004,20:19,1017.50,1017.50,1017.50,1017.50,0,25
07/22/2004,20:20,1017.75,1017.75,1017.75,1017.75,2,0
07/22/2004,20:21,1017.50,1017.50,1017.50,1017.50,0,1
07/22/2004,20:23,1017.25,1017.50,1017.25,1017.50,1,3
07/22/2004,20:25,1017.50,1017.50,1017.50,1017.50,2,0
07/22/2004,20:27,1017.50,1017.50,1017.50,1017.50,1,0
07/22/2004,20:28,1017.25,1017.25,1017.25,1017.25,0,3
07/22/2004,20:33,1017.50,1017.50,1017.50,1017.50,33,0
07/22/2004,20:34,1017.50,1017.50,1017.50,1017.50,1,0
07/22/2004,20:36,1017.25,1017.25,1017.25,1017.25,0,1
07/22/2004,20:37,1017.25,1017.25,1017.25,1017.25,0,10
07/22/2004,20:38,1017.25,1017.25,1017.25,1017.25,0,11
07/22/2004,20:39,1017.50,1017.50,1017.50,1017.50,31,0
07/22/2004,20:40,1017.75,1017.75,1017.75,1017.75,3,0
07/22/2004,20:41,1017.75,1017.75,1017.75,1017.75,1,0
07/22/2004,20:42,1017.75,1017.75,1017.75,1017.75,55,0
07/22/2004,20:43,1017.75,1018.00,1017.75,1018.00,35,0
07/22/2004,20:45,1018.00,1018.00,1018.00,1018.00,34,0
07/22/2004,20:46,1017.75,1017.75,1017.75,1017.75,0,5
07/22/2004,20:48,1018.00,1018.50,1018.00,1018.25,18,2
07/22/2004,20:49,1018.25,1018.25,1018.25,1018.25,0,19
07/22/2004,20:50,1018.25,1018.25,1018.25,1018.25,0,7
07/22/2004,20:51,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,20:52,1018.50,1018.50,1018.50,1018.50,2,0
07/22/2004,20:53,1018.50,1018.50,1018.50,1018.50,3,0
07/22/2004,20:55,1018.25,1018.25,1018.25,1018.25,0,3
07/22/2004,20:56,1018.25,1018.25,1018.25,1018.25,0,1
07/22/2004,20:58,1018.25,1018.25,1018.25,1018.25,0,4
07/22/2004,20:59,1018.25,1018.25,1018.25,1018.25,0,12
07/22/2004,21:03,1018.00,1018.00,1017.75,1017.75,0,4
07/22/2004,21:08,1018.00,1018.00,1018.00,1018.00,1,0
07/22/2004,21:10,1018.00,1018.00,1018.00,1018.00,1,0
07/22/2004,21:11,1018.25,1018.25,1018.25,1018.25,1,0
07/22/2004,21:12,1018.25,1018.25,1018.25,1018.25,1,0
07/22/2004,21:13,1018.25,1018.25,1018.00,1018.00,1,7
07/22/2004,21:16,1018.00,1018.00,1018.00,1018.00,0,1
07/22/2004,21:17,1018.00,1018.00,1018.00,1018.00,0,2
07/22/2004,21:22,1018.00,1018.00,1018.00,1018.00,0,7
07/22/2004,21:23,1018.00,1018.00,1018.00,1018.00,0,4
07/22/2004,21:24,1018.00,1018.00,1018.00,1018.00,0,1
07/22/2004,21:25,1017.75,1017.75,1017.75,1017.75,0,1
07/22/2004,21:27,1017.75,1017.75,1017.75,1017.75,0,1
07/22/2004,21:31,1017.75,1017.75,1017.75,1017.75,0,1
07/22/2004,21:32,1017.75,1017.75,1017.75,1017.75,0,1
07/22/2004,21:33,1018.00,1018.00,1018.00,1018.00,1,0
07/22/2004,21:34,1018.00,1018.00,1018.00,1018.00,1,0
07/22/2004,21:35,1018.00,1018.00,1018.00,1018.00,5,0
07/22/2004,21:37,1018.00,1018.00,1018.00,1018.00,5,0
07/22/2004,21:40,1018.00,1018.00,1018.00,1018.00,5,0
07/22/2004,21:43,1018.25,1018.25,1018.25,1018.25,20,0
07/22/2004,21:44,1018.25,1018.25,1018.25,1018.25,11,0
07/22/2004,21:45,1018.25,1018.25,1018.25,1018.25,11,0
07/22/2004,21:47,1018.25,1018.25,1018.25,1018.25,10,0
07/22/2004,21:49,1018.25,1018.25,1018.25,1018.25,1,0
07/22/2004,21:51,1018.25,1018.50,1018.25,1018.50,21,0
07/22/2004,21:52,1018.50,1018.50,1018.50,1018.50,4,0
07/22/2004,21:56,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,21:59,1018.50,1018.50,1018.25,1018.25,1,2
07/22/2004,22:00,1018.25,1018.25,1018.25,1018.25,0,30
07/22/2004,22:02,1018.50,1018.50,1018.50,1018.50,16,0
07/22/2004,22:03,1018.25,1018.50,1018.25,1018.50,10,7
07/22/2004,22:12,1018.25,1018.25,1018.25,1018.25,0,10
07/22/2004,22:21,1018.25,1018.50,1018.25,1018.50,9,1
07/22/2004,22:28,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,22:30,1018.50,1018.50,1018.50,1018.50,3,0
07/22/2004,22:32,1018.50,1018.50,1018.50,1018.50,4,0
07/22/2004,22:35,1018.50,1018.50,1018.50,1018.50,2,0
07/22/2004,22:41,1018.50,1018.50,1018.50,1018.50,3,0
07/22/2004,22:44,1018.50,1018.50,1018.50,1018.50,2,0
07/22/2004,22:45,1018.50,1018.50,1018.50,1018.50,2,0
07/22/2004,22:46,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,22:47,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,22:48,1018.50,1018.50,1018.50,1018.50,2,0
07/22/2004,22:49,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,22:52,1018.75,1018.75,1018.75,1018.75,3,0
07/22/2004,22:55,1018.75,1018.75,1018.75,1018.75,5,0
07/22/2004,23:04,1018.50,1018.50,1018.50,1018.50,0,1
07/22/2004,23:10,1018.50,1018.50,1018.50,1018.50,0,5
07/22/2004,23:15,1018.50,1018.50,1018.50,1018.50,0,1
07/22/2004,23:19,1018.75,1018.75,1018.50,1018.50,1,29
07/22/2004,23:21,1018.50,1018.50,1018.50,1018.50,0,5
07/22/2004,23:22,1018.25,1018.50,1018.25,1018.50,6,1
07/22/2004,23:23,1018.50,1018.50,1018.50,1018.50,5,0
07/22/2004,23:26,1018.50,1018.50,1018.50,1018.50,2,0
07/22/2004,23:28,1018.50,1018.50,1018.50,1018.50,3,0
07/22/2004,23:29,1018.50,1018.50,1018.50,1018.50,1,0
07/22/2004,23:32,1018.75,1018.75,1018.75,1018.75,1,0
07/22/2004,23:33,1018.50,1018.50,1018.50,1018.50,0,4
07/22/2004,23:34,1018.25,1018.25,1018.25,1018.25,0,5
07/22/2004,23:35,1018.50,1018.75,1018.50,1018.75,3,0
07/22/2004,23:38,1018.75,1018.75,1018.75,1018.75,1,0
07/22/2004,23:48,1018.50,1018.50,1018.50,1018.50,0,2
07/22/2004,23:52,1018.50,1018.50,1018.50,1018.50,0,12
07/22/2004,23:53,1018.50,1018.50,1018.50,1018.50,0,3
07/22/2004,23:59,1018.75,1018.75,1018.75,1018.75,1,0
07/23/2004,00:00,1018.50,1018.50,1018.50,1018.50,0,1
07/23/2004,00:04,1018.75,1018.75,1018.75,1018.75,1,0
07/23/2004,00:05,1018.50,1018.50,1018.50,1018.50,0,2
07/23/2004,00:13,1018.75,1018.75,1018.75,1018.75,116,0
07/23/2004,00:14,1018.75,1018.75,1018.75,1018.75,8,0
07/23/2004,00:17,1018.75,1018.75,1018.75,1018.75,14,0
07/23/2004,00:24,1018.75,1018.75,1018.75,1018.75,35,0
07/23/2004,00:29,1018.75,1018.75,1018.75,1018.75,30,0
07/23/2004,00:30,1018.75,1018.75,1018.75,1018.75,10,0
07/23/2004,00:33,1018.50,1018.75,1018.50,1018.75,1,1
07/23/2004,00:35,1018.50,1018.50,1018.50,1018.50,0,1
07/23/2004,00:41,1018.50,1018.50,1018.50,1018.50,0,22
07/23/2004,00:43,1018.75,1018.75,1018.75,1018.75,1,0
07/23/2004,00:57,1018.50,1018.50,1018.50,1018.50,0,53
07/23/2004,00:58,1018.50,1018.50,1018.50,1018.50,0,10
07/23/2004,00:59,1018.50,1018.50,1018.50,1018.50,0,1
07/23/2004,01:02,1018.50,1018.50,1018.50,1018.50,0,20
07/23/2004,01:03,1018.50,1018.50,1018.50,1018.50,0,1
07/23/2004,01:05,1018.50,1018.50,1018.50,1018.50,0,4
07/23/2004,01:06,1018.50,1018.50,1018.50,1018.50,0,2
07/23/2004,01:07,1018.50,1018.50,1018.50,1018.50,0,2
07/23/2004,01:13,1018.50,1018.50,1018.50,1018.50,0,1
07/23/2004,01:17,1018.50,1018.50,1018.50,1018.50,0,2
07/23/2004,01:19,1018.50,1018.50,1018.50,1018.50,0,1
07/23/2004,01:20,1018.50,1018.50,1018.50,1018.50,0,25
07/23/2004,01:26,1018.25,1018.25,1018.25,1018.25,0,2
07/23/2004,01:28,1018.25,1018.25,1018.25,1018.25,0,48
07/23/2004,01:30,1018.25,1018.25,1018.25,1018.25,0,1
07/23/2004,01:32,1018.00,1018.00,1018.00,1018.00,0,8
07/23/2004,01:33,1018.00,1018.00,1018.00,1018.00,0,3
07/23/2004,01:35,1018.25,1018.25,1018.25,1018.25,14,0
07/23/2004,01:37,1018.25,1018.75,1018.25,1018.75,36,0
07/23/2004,01:41,1018.75,1019.00,1018.75,1018.75,212,89
07/23/2004,01:44,1019.00,1019.25,1019.00,1019.25,101,0
07/23/2004,01:45,1019.25,1019.25,1019.00,1019.25,15,4
07/23/2004,01:46,1019.25,1019.25,1019.25,1019.25,27,0
07/23/2004,01:47,1019.25,1019.25,1019.25,1019.25,1,0
07/23/2004,01:48,1019.25,1019.25,1019.25,1019.25,1,0
07/23/2004,01:49,1019.25,1019.25,1019.25,1019.25,47,0
07/23/2004,01:50,1019.25,1019.25,1019.25,1019.25,17,0
07/23/2004,01:51,1019.25,1019.25,1019.25,1019.25,12,0
07/23/2004,01:53,1019.25,1019.25,1019.25,1019.25,2,0
07/23/2004,01:57,1019.00,1019.25,1019.00,1019.25,2,7
07/23/2004,01:58,1019.25,1019.25,1019.25,1019.25,35,0
07/23/2004,01:59,1019.50,1019.50,1019.25,1019.25,2,14
07/23/2004,02:00,1019.25,1019.25,1019.00,1019.00,0,16
07/23/2004,02:01,1019.25,1019.25,1019.00,1019.25,55,5
07/23/2004,02:02,1019.25,1019.50,1019.25,1019.25,62,50
07/23/2004,02:03,1019.25,1019.50,1019.25,1019.25,4,4
07/23/2004,02:04,1019.25,1019.25,1019.25,1019.25,0,117
07/23/2004,02:05,1019.25,1019.25,1019.25,1019.25,0,59
07/23/2004,02:06,1019.25,1019.25,1019.25,1019.25,0,17
07/23/2004,02:07,1019.25,1019.50,1019.25,1019.50,1,53
07/23/2004,02:08,1019.50,1019.75,1019.50,1019.50,161,4
07/23/2004,02:09,1019.50,1019.75,1019.50,1019.75,5,1
07/23/2004,02:10,1019.75,1019.75,1019.25,1019.25,2,139
07/23/2004,02:11,1019.25,1019.25,1019.25,1019.25,0,31
07/23/2004,02:12,1019.00,1019.00,1019.00,1019.00,0,10
07/23/2004,02:13,1019.25,1019.25,1019.25,1019.25,19,0
07/23/2004,02:14,1019.50,1019.50,1019.25,1019.25,5,15
07/23/2004,02:15,1019.25,1019.25,1019.25,1019.25,0,75
07/23/2004,02:16,1019.00,1019.00,1019.00,1019.00,0,104
07/23/2004,02:17,1019.00,1019.00,1019.00,1019.00,0,2
07/23/2004,02:18,1019.00,1019.00,1019.00,1019.00,0,5
07/23/2004,02:19,1019.00,1019.00,1018.75,1019.00,4,51
07/23/2004,02:20,1019.00,1019.25,1019.00,1019.25,28,0
07/23/2004,02:21,1019.25,1019.25,1019.00,1019.25,63,3
07/23/2004,02:23,1019.25,1019.25,1019.25,1019.25,20,0
07/23/2004,02:25,1019.00,1019.25,1019.00,1019.25,39,5
07/23/2004,02:26,1019.25,1019.25,1019.25,1019.25,17,0
07/23/2004,02:27,1019.00,1019.25,1019.00,1019.25,33,3
07/23/2004,02:28,1019.00,1019.25,1019.00,1019.25,2,126
07/23/2004,02:30,1019.25,1019.25,1019.00,1019.25,33,15
07/23/2004,02:31,1019.25,1019.25,1019.25,1019.25,17,0
07/23/2004,02:32,1019.00,1019.25,1019.00,1019.25,100,6
07/23/2004,02:34,1019.00,1019.00,1019.00,1019.00,0,87
07/23/2004,02:35,1019.00,1019.25,1019.00,1019.25,15,6
07/23/2004,02:36,1019.00,1019.25,1019.00,1019.25,41,14
07/23/2004,02:37,1019.25,1019.25,1019.25,1019.25,66,0
07/23/2004,02:39,1019.25,1019.25,1019.25,1019.25,21,0
07/23/2004,02:41,1019.00,1019.00,1019.00,1019.00,0,2
07/23/2004,02:42,1019.00,1019.25,1019.00,1019.25,2,2
07/23/2004,02:43,1019.25,1019.25,1019.00,1019.00,3,1
07/23/2004,02:44,1019.00,1019.00,1019.00,1019.00,0,40
07/23/2004,02:45,1019.00,1019.25,1019.00,1019.25,68,1
07/23/2004,02:46,1019.25,1019.25,1019.00,1019.00,61,113
07/23/2004,02:47,1019.00,1019.00,1019.00,1019.00,0,6
07/23/2004,02:48,1018.75,1018.75,1018.75,1018.75,0,93
07/23/2004,02:49,1018.75,1018.75,1018.75,1018.75,0,3
07/23/2004,02:50,1018.75,1018.75,1018.75,1018.75,0,1
07/23/2004,02:51,1018.75,1018.75,1018.75,1018.75,0,21
07/23/2004,02:53,1018.75,1018.75,1018.75,1018.75,0,81
07/23/2004,02:54,1018.75,1018.75,1018.75,1018.75,0,3
07/23/2004,02:55,1018.50,1018.75,1018.50,1018.75,2,3
07/23/2004,02:56,1018.50,1018.50,1018.50,1018.50,0,46
07/23/2004,02:57,1018.75,1018.75,1018.75,1018.75,4,0
07/23/2004,02:58,1018.75,1018.75,1018.75,1018.75,4,0
07/23/2004,03:00,1018.50,1018.50,1018.50,1018.50,0,2
07/23/2004,03:02,1018.50,1018.50,1018.50,1018.50,0,51
07/23/2004,03:03,1018.25,1018.25,1018.25,1018.25,0,52
07/23/2004,03:04,1018.25,1018.25,1018.25,1018.25,0,28
07/23/2004,03:05,1018.25,1018.25,1018.25,1018.25,0,25
07/23/2004,03:06,1018.25,1018.25,1018.00,1018.00,0,10
07/23/2004,03:07,1018.00,1018.00,1017.75,1017.75,0,123
07/23/2004,03:08,1018.00,1018.00,1017.75,1018.00,5,5
07/23/2004,03:09,1018.00,1018.00,1018.00,1018.00,3,0
07/23/2004,03:10,1017.75,1018.00,1017.75,1018.00,1,6
07/23/2004,03:11,1018.00,1018.00,1017.75,1017.75,10,1
07/23/2004,03:12,1018.00,1018.00,1018.00,1018.00,72,0
07/23/2004,03:13,1017.75,1018.00,1017.75,1018.00,11,62
07/23/2004,03:14,1018.00,1018.00,1018.00,1018.00,1,0
07/23/2004,03:15,1017.75,1017.75,1017.75,1017.75,0,39
07/23/2004,03:16,1017.75,1017.75,1017.50,1017.50,3,144
07/23/2004,03:17,1017.50,1017.50,1017.50,1017.50,0,8
07/23/2004,03:18,1017.50,1017.50,1017.50,1017.50,0,38
07/23/2004,03:19,1017.50,1017.50,1017.50,1017.50,0,29
07/23/2004,03:20,1017.50,1017.50,1017.25,1017.50,11,25
07/23/2004,03:21,1017.75,1017.75,1017.75,1017.75,56,0
07/23/2004,03:22,1017.50,1017.50,1017.50,1017.50,0,2
07/23/2004,03:23,1017.50,1018.00,1017.50,1018.00,11,1
07/23/2004,03:24,1017.75,1017.75,1017.50,1017.50,0,50
07/23/2004,03:25,1017.50,1017.50,1017.50,1017.50,0,20
07/23/2004,03:26,1017.50,1017.50,1017.50,1017.50,0,13
07/23/2004,03:29,1017.50,1017.50,1017.50,1017.50,0,103
07/23/2004,03:30,1017.75,1017.75,1017.75,1017.75,104,0
07/23/2004,03:31,1017.75,1017.75,1017.50,1017.50,1,1
07/23/2004,03:33,1017.75,1017.75,1017.75,1017.75,23,0
07/23/2004,03:34,1017.75,1018.00,1017.75,1018.00,119,0
07/23/2004,03:35,1018.00,1018.00,1018.00,1018.00,29,0
07/23/2004,03:36,1018.00,1018.25,1018.00,1018.25,19,26
07/23/2004,03:37,1018.00,1018.25,1018.00,1018.25,5,2
07/23/2004,03:39,1018.25,1018.25,1018.00,1018.00,2,6
07/23/2004,03:40,1018.00,1018.25,1018.00,1018.25,4,6
07/23/2004,03:42,1018.00,1018.25,1018.00,1018.25,33,19
07/23/2004,03:43,1018.25,1018.25,1018.25,1018.25,17,0
07/23/2004,03:44,1018.25,1018.25,1018.25,1018.25,1,0
07/23/2004,03:46,1018.25,1018.25,1018.25,1018.25,15,0
07/23/2004,03:47,1018.50,1018.50,1018.50,1018.50,50,0
07/23/2004,03:48,1018.50,1018.50,1018.25,1018.50,2,5
07/23/2004,03:49,1018.50,1018.50,1018.50,1018.50,10,0
07/23/2004,03:50,1018.50,1018.50,1018.50,1018.50,10,0
07/23/2004,03:51,1018.50,1018.50,1018.50,1018.50,26,0
07/23/2004,03:52,1018.75,1018.75,1018.75,1018.75,27,0
07/23/2004,03:53,1018.75,1018.75,1018.75,1018.75,38,0
07/23/2004,03:54,1018.75,1019.00,1018.75,1019.00,6,0
07/23/2004,03:55,1018.75,1018.75,1018.75,1018.75,0,1
07/23/2004,03:57,1018.75,1018.75,1018.75,1018.75,0,21
07/23/2004,03:58,1018.75,1018.75,1018.75,1018.75,0,4
07/23/2004,03:59,1018.75,1018.75,1018.75,1018.75,0,5
07/23/2004,04:01,1018.75,1018.75,1018.75,1018.75,0,5
07/23/2004,04:03,1018.75,1018.75,1018.75,1018.75,0,1
07/23/2004,04:04,1018.75,1018.75,1018.75,1018.75,0,11
07/23/2004,04:05,1019.00,1019.00,1019.00,1019.00,5,0
07/23/2004,04:06,1019.00,1019.00,1018.75,1018.75,1,2
07/23/2004,04:07,1018.75,1018.75,1018.75,1018.75,0,10
07/23/2004,04:08,1018.75,1018.75,1018.75,1018.75,0,1
07/23/2004,04:10,1018.75,1018.75,1018.75,1018.75,0,1
07/23/2004,04:14,1018.75,1019.00,1018.75,1019.00,1,10
07/23/2004,04:15,1019.00,1019.00,1019.00,1019.00,26,0
07/23/2004,04:16,1018.75,1019.00,1018.75,1019.00,6,1
07/23/2004,04:19,1018.75,1018.75,1018.75,1018.75,0,1
07/23/2004,04:21,1019.00,1019.00,1019.00,1019.00,76,0
07/23/2004,04:22,1018.75,1018.75,1018.75,1018.75,0,2
07/23/2004,04:23,1018.75,1018.75,1018.75,1018.75,0,114
07/23/2004,04:24,1018.75,1018.75,1018.50,1018.75,4,25
07/23/2004,04:25,1018.75,1018.75,1018.75,1018.75,8,0
07/23/2004,04:27,1019.00,1019.00,1019.00,1019.00,8,0
07/23/2004,04:28,1018.75,1019.00,1018.75,1019.00,5,30
07/23/2004,04:29,1019.00,1019.00,1018.75,1018.75,2,15
07/23/2004,04:30,1018.75,1019.25,1018.75,1019.25,65,10
07/23/2004,04:31,1019.25,1019.50,1019.25,1019.25,17,1
07/23/2004,04:32,1019.25,1019.25,1019.25,1019.25,0,13
07/23/2004,04:33,1019.00,1019.00,1019.00,1019.00,0,1
07/23/2004,04:34,1019.00,1019.00,1019.00,1019.00,0,10
07/23/2004,04:36,1019.00,1019.00,1019.00,1019.00,0,65
07/23/2004,04:38,1019.00,1019.00,1019.00,1019.00,0,1
07/23/2004,04:41,1018.75,1018.75,1018.75,1018.75,0,1
07/23/2004,04:42,1018.75,1019.00,1018.75,1019.00,3,1
07/23/2004,04:46,1018.75,1018.75,1018.75,1018.75,0,3
07/23/2004,04:49,1018.75,1018.75,1018.75,1018.75,0,12
07/23/2004,04:50,1018.75,1018.75,1018.75,1018.75,0,3
07/23/2004,04:51,1019.00,1019.00,1019.00,1019.00,1,0
07/23/2004,04:52,1019.00,1019.00,1019.00,1019.00,15,0
07/23/2004,04:56,1019.00,1019.00,1019.00,1019.00,13,0
07/23/2004,04:58,1019.00,1019.00,1019.00,1019.00,10,0
07/23/2004,05:00,1019.25,1019.25,1019.25,1019.25,50,0
07/23/2004,05:01,1019.00,1019.25,1019.00,1019.25,6,20
07/23/2004,05:03,1019.00,1019.00,1019.00,1019.00,0,1
07/23/2004,05:05,1019.25,1019.25,1019.25,1019.25,1,0
07/23/2004,05:06,1019.25,1019.25,1019.25,1019.25,24,0
07/23/2004,05:08,1019.00,1019.00,1019.00,1019.00,0,10
07/23/2004,05:09,1019.25,1019.25,1019.25,1019.25,4,0
07/23/2004,05:10,1019.25,1019.25,1019.25,1019.25,19,0
07/23/2004,05:11,1019.50,1019.50,1019.50,1019.50,1,0
07/23/2004,05:12,1019.50,1019.50,1019.25,1019.25,2,18
07/23/2004,05:13,1019.50,1019.50,1019.25,1019.25,1,39
07/23/2004,05:15,1019.25,1019.25,1019.25,1019.25,0,13
07/23/2004,05:16,1019.25,1019.25,1019.25,1019.25,0,20
07/23/2004,05:17,1019.25,1019.25,1019.25,1019.25,0,1
07/23/2004,05:18,1019.50,1019.50,1019.50,1019.50,1,0
07/23/2004,05:19,1019.25,1019.25,1019.25,1019.25,0,1
07/23/2004,05:20,1019.25,1019.25,1019.25,1019.25,0,35
07/23/2004,05:21,1019.25,1019.25,1019.25,1019.25,0,2
07/23/2004,05:24,1019.25,1019.25,1019.25,1019.25,0,28
07/23/2004,05:25,1019.25,1019.25,1019.25,1019.25,0,16
07/23/2004,05:26,1019.25,1019.25,1019.25,1019.25,0,1
07/23/2004,05:27,1019.00,1019.00,1018.75,1019.00,2,108
07/23/2004,05:28,1018.75,1019.25,1018.75,1019.25,102,1
07/23/2004,05:29,1019.25,1019.50,1019.25,1019.50,32,0
07/23/2004,05:30,1019.00,1019.25,1019.00,1019.25,10,6
07/23/2004,05:31,1019.25,1019.25,1019.25,1019.25,1,0
07/23/2004,05:32,1019.25,1019.25,1019.25,1019.25,5,0
07/23/2004,05:33,1019.25,1019.25,1019.25,1019.25,15,0
07/23/2004,05:35,1019.25,1019.25,1018.75,1018.75,3,137
07/23/2004,05:36,1019.00,1019.00,1018.75,1018.75,10,2
07/23/2004,05:37,1018.75,1018.75,1018.75,1018.75,0,10
07/23/2004,05:38,1019.00,1019.25,1019.00,1019.00,13,3
07/23/2004,05:40,1019.25,1019.25,1019.00,1019.00,5,1
07/23/2004,05:42,1019.25,1019.25,1019.25,1019.25,5,0
07/23/2004,05:43,1019.25,1019.25,1019.00,1019.00,1,1
07/23/2004,05:44,1019.00,1019.25,1019.00,1019.25,2,11
07/23/2004,05:45,1019.00,1019.00,1018.75,1018.75,0,2
07/23/2004,05:48,1019.00,1019.00,1019.00,1019.00,12,0
07/23/2004,05:49,1019.00,1019.00,1019.00,1019.00,5,0
07/23/2004,05:51,1019.00,1019.00,1018.75,1018.75,2,11
07/23/2004,05:52,1018.75,1018.75,1018.50,1018.50,0,27
07/23/2004,05:53,1018.50,1018.50,1018.50,1018.50,0,2
07/23/2004,05:54,1018.50,1018.50,1018.25,1018.25,0,16
07/23/2004,05:55,1018.50,1018.50,1018.50,1018.50,3,0
07/23/2004,05:56,1018.25,1018.50,1018.25,1018.50,4,1
07/23/2004,05:57,1018.50,1018.50,1018.25,1018.50,3,2
07/23/2004,05:58,1018.75,1018.75,1018.50,1018.50,1,2
07/23/2004,05:59,1018.50,1018.50,1018.50,1018.50,0,5
07/23/2004,06:00,1018.50,1018.50,1018.25,1018.25,0,35
07/23/2004,06:01,1018.50,1018.50,1018.25,1018.25,9,2
07/23/2004,06:02,1018.25,1018.25,1018.25,1018.25,0,3
07/23/2004,06:03,1018.25,1018.50,1018.00,1018.50,3,11
07/23/2004,06:04,1018.25,1018.25,1018.00,1018.00,0,15
07/23/2004,06:05,1018.25,1018.50,1018.25,1018.25,4,3
07/23/2004,06:06,1018.25,1018.25,1018.00,1018.00,0,6
07/23/2004,06:07,1018.50,1018.50,1018.00,1018.00,1,24
07/23/2004,06:08,1018.25,1018.25,1018.00,1018.00,20,1
07/23/2004,06:09,1018.00,1018.00,1018.00,1018.00,0,1
07/23/2004,06:10,1018.25,1018.25,1018.00,1018.00,18,2
07/23/2004,06:12,1018.00,1018.00,1018.00,1018.00,0,132
07/23/2004,06:13,1017.75,1017.75,1017.75,1017.75,0,3
07/23/2004,06:14,1018.00,1018.00,1018.00,1018.00,70,0
07/23/2004,06:15,1018.00,1018.00,1017.75,1018.00,53,1
07/23/2004,06:16,1017.75,1018.00,1017.75,1017.75,2,12
07/23/2004,06:17,1017.75,1017.75,1017.75,1017.75,0,100
07/23/2004,06:18,1018.00,1018.00,1018.00,1018.00,52,0
07/23/2004,06:19,1018.00,1018.00,1018.00,1018.00,1,0
07/23/2004,06:20,1018.00,1018.25,1018.00,1018.25,7,0
07/23/2004,06:21,1018.25,1018.25,1018.25,1018.25,1,0
07/23/2004,06:22,1018.25,1018.25,1018.00,1018.00,2,3
07/23/2004,06:23,1018.00,1018.00,1018.00,1018.00,0,20
07/23/2004,06:24,1018.00,1018.00,1018.00,1018.00,0,5
07/23/2004,06:25,1018.25,1018.25,1018.25,1018.25,2,0
07/23/2004,06:26,1018.00,1018.00,1018.00,1018.00,0,2
07/23/2004,06:27,1018.25,1018.50,1018.25,1018.50,106,0
07/23/2004,06:28,1018.25,1018.75,1018.25,1018.50,76,8
07/23/2004,06:30,1018.50,1018.50,1018.50,1018.50,0,14
07/23/2004,06:31,1018.50,1018.50,1018.50,1018.50,0,11
07/23/2004,06:32,1018.50,1018.50,1018.50,1018.50,0,1
07/23/2004,06:33,1018.25,1018.25,1018.25,1018.25,0,11
07/23/2004,06:34,1018.25,1018.25,1018.25,1018.25,0,1
07/23/2004,06:35,1018.50,1018.50,1018.50,1018.50,69,0
07/23/2004,06:36,1018.50,1018.50,1018.25,1018.25,10,1
07/23/2004,06:37,1018.50,1018.50,1018.25,1018.25,2,4
07/23/2004,06:38,1018.25,1018.25,1018.25,1018.25,0,49
07/23/2004,06:39,1018.00,1018.00,1017.75,1018.00,2,10
07/23/2004,06:40,1017.75,1018.00,1017.75,1017.75,10,3
07/23/2004,06:41,1018.00,1018.00,1018.00,1018.00,22,0
07/23/2004,06:43,1018.25,1018.25,1018.00,1018.00,4,5
07/23/2004,06:45,1018.00,1018.00,1018.00,1018.00,0,1
07/23/2004,06:46,1018.00,1018.00,1017.75,1017.75,0,50
07/23/2004,06:47,1018.00,1018.00,1017.75,1017.75,27,25
07/23/2004,06:49,1017.75,1018.00,1017.75,1018.00,70,2
07/23/2004,06:51,1018.25,1018.25,1018.25,1018.25,25,0
07/23/2004,06:52,1018.25,1018.25,1018.25,1018.25,17,0
07/23/2004,06:53,1018.25,1018.25,1018.25,1018.25,23,0
07/23/2004,06:54,1018.50,1018.50,1018.25,1018.25,1,33
07/23/2004,06:55,1018.25,1018.25,1018.25,1018.25,0,13
07/23/2004,06:56,1018.25,1018.25,1018.00,1018.00,0,19
07/23/2004,06:58,1018.00,1018.00,1018.00,1018.00,0,17
07/23/2004,06:59,1018.25,1018.25,1018.25,1018.25,51,0
07/23/2004,07:00,1018.25,1018.25,1018.25,1018.25,1,0
07/23/2004,07:01,1018.25,1018.25,1018.00,1018.00,39,5
07/23/2004,07:02,1018.00,1018.00,1018.00,1018.00,0,150
07/23/2004,07:03,1018.00,1018.00,1018.00,1018.00,0,7
07/23/2004,07:04,1018.00,1018.00,1018.00,1018.00,0,23
07/23/2004,07:05,1017.75,1017.75,1017.50,1017.50,4,287
07/23/2004,07:06,1017.25,1017.50,1017.25,1017.25,3,7
07/23/2004,07:07,1017.25,1017.50,1017.25,1017.25,1,34
07/23/2004,07:08,1017.25,1017.50,1017.25,1017.50,14,27
07/23/2004,07:09,1017.50,1017.50,1017.25,1017.50,43,57
07/23/2004,07:10,1017.25,1017.50,1017.00,1017.00,3,74
07/23/2004,07:11,1017.00,1017.25,1017.00,1017.25,12,6
07/23/2004,07:12,1017.25,1017.50,1017.00,1017.25,51,6
07/23/2004,07:13,1017.50,1017.50,1017.50,1017.50,3,0
07/23/2004,07:14,1017.50,1017.50,1017.25,1017.25,47,8
07/23/2004,07:15,1017.25,1017.50,1017.25,1017.25,4,113
07/23/2004,07:16,1017.25,1017.50,1017.00,1017.00,3,304
07/23/2004,07:17,1017.00,1017.00,1016.75,1017.00,4,27
07/23/2004,07:18,1017.00,1017.00,1016.75,1017.00,56,10
07/23/2004,07:19,1017.00,1017.00,1016.75,1017.00,115,8
07/23/2004,07:20,1017.00,1017.00,1017.00,1017.00,6,0
07/23/2004,07:21,1017.00,1017.25,1017.00,1017.25,35,0
07/23/2004,07:23,1017.00,1017.00,1017.00,1017.00,0,203
07/23/2004,07:24,1017.00,1017.25,1017.00,1017.25,76,1
07/23/2004,07:25,1017.25,1017.50,1017.25,1017.25,12,37
07/23/2004,07:26,1017.00,1017.25,1017.00,1017.25,35,3
07/23/2004,07:27,1017.25,1017.50,1017.25,1017.50,2,0
07/23/2004,07:28,1017.25,1017.25,1017.25,1017.25,0,10
07/23/2004,07:29,1017.00,1017.25,1017.00,1017.25,51,1
07/23/2004,07:30,1017.25,1017.50,1017.25,1017.25,27,2
07/23/2004,07:31,1017.25,1017.50,1017.25,1017.50,1,4
07/23/2004,07:32,1017.25,1017.50,1017.25,1017.25,2,27
07/23/2004,07:33,1017.50,1017.75,1017.50,1017.50,144,1
07/23/2004,07:34,1017.50,1017.75,1017.50,1017.50,50,3
07/23/2004,07:35,1017.50,1017.75,1017.50,1017.75,96,1
07/23/2004,07:36,1018.00,1018.00,1018.00,1018.00,112,0
07/23/2004,07:37,1018.25,1018.75,1018.25,1018.75,271,52
07/23/2004,07:38,1018.75,1019.00,1018.50,1018.75,115,17
07/23/2004,07:39,1018.75,1019.00,1018.75,1019.00,10,24
07/23/2004,07:40,1018.75,1018.75,1018.50,1018.50,0,152
07/23/2004,07:41,1018.50,1018.75,1018.50,1018.50,2,25
07/23/2004,07:42,1018.50,1018.50,1018.50,1018.50,0,26
07/23/2004,07:43,1018.50,1018.75,1018.50,1018.50,10,178
07/23/2004,07:44,1018.50,1018.50,1018.25,1018.50,15,4
07/23/2004,07:45,1018.50,1018.50,1018.25,1018.25,5,5
07/23/2004,07:46,1018.25,1018.50,1018.25,1018.50,5,1
07/23/2004,07:47,1018.25,1018.25,1018.25,1018.25,0,281
07/23/2004,07:48,1018.50,1018.50,1018.25,1018.25,3,10
07/23/2004,07:49,1018.50,1018.50,1018.25,1018.50,39,2
07/23/2004,07:50,1018.50,1018.50,1018.50,1018.50,23,0
07/23/2004,07:51,1018.50,1018.50,1018.50,1018.50,102,0
07/23/2004,07:52,1018.50,1018.50,1018.50,1018.50,5,0
07/23/2004,07:55,1018.25,1018.25,1018.25,1018.25,0,10
07/23/2004,07:56,1018.25,1018.25,1018.25,1018.25,0,14
07/23/2004,07:57,1018.25,1018.50,1018.00,1018.00,13,236
07/23/2004,07:58,1018.00,1018.00,1017.75,1018.00,7,67
07/23/2004,07:59,1018.00,1018.00,1017.75,1017.75,23,1
07/23/2004,08:00,1017.75,1018.00,1017.75,1018.00,2,1
07/23/2004,08:01,1018.00,1018.00,1018.00,1018.00,6,0
07/23/2004,08:02,1018.00,1018.00,1017.75,1017.75,22,33
07/23/2004,08:03,1018.00,1018.00,1017.75,1017.75,3,5
07/23/2004,08:04,1017.75,1018.00,1017.75,1018.00,6,17
07/23/2004,08:05,1018.00,1018.00,1017.75,1017.75,2,65
07/23/2004,08:06,1017.75,1018.00,1017.75,1018.00,55,1
07/23/2004,08:07,1018.00,1018.25,1017.75,1018.00,68,16
07/23/2004,08:08,1017.75,1018.00,1017.50,1017.50,2,136
07/23/2004,08:09,1017.75,1017.75,1017.50,1017.75,33,200
07/23/2004,08:10,1017.75,1017.75,1017.25,1017.50,22,213
07/23/2004,08:11,1017.25,1017.50,1017.00,1017.25,20,148
07/23/2004,08:12,1017.25,1017.50,1017.00,1017.50,205,20
07/23/2004,08:13,1017.25,1017.50,1017.25,1017.50,43,17
07/23/2004,08:14,1017.25,1017.75,1017.25,1017.75,60,39
07/23/2004,08:15,1017.75,1017.75,1017.50,1017.75,21,1
07/23/2004,08:16,1017.50,1017.75,1017.50,1017.75,12,5
07/23/2004,08:17,1017.75,1017.75,1017.75,1017.75,21,0
07/23/2004,08:18,1017.75,1017.75,1017.50,1017.75,13,52
07/23/2004,08:19,1017.50,1017.50,1017.25,1017.25,0,58
07/23/2004,08:20,1017.50,1017.50,1017.00,1017.25,15,133
07/23/2004,08:21,1017.25,1017.25,1017.00,1017.00,76,79
07/23/2004,08:22,1017.00,1017.25,1017.00,1017.25,22,42
07/23/2004,08:23,1017.25,1017.25,1017.25,1017.25,65,0
07/23/2004,08:24,1017.25,1017.25,1017.00,1017.25,18,13
07/23/2004,08:25,1017.25,1017.25,1017.00,1017.00,11,31
07/23/2004,08:26,1017.00,1017.25,1017.00,1017.25,36,169
07/23/2004,08:27,1017.25,1017.25,1017.25,1017.25,141,0
07/23/2004,08:28,1017.25,1017.50,1017.00,1017.25,123,16
07/23/2004,08:29,1017.25,1017.25,1017.00,1017.00,33,3
07/23/2004,08:30,1017.00,1017.75,1017.00,1017.25,526,599
07/23/2004,08:31,1017.25,1017.25,1016.25,1016.75,665,2077
07/23/2004,08:32,1016.75,1017.00,1016.50,1017.00,1534,779
07/23/2004,08:33,1017.00,1017.00,1016.50,1016.50,372,1918
07/23/2004,08:34,1016.50,1017.00,1016.50,1017.00,1483,490
07/23/2004,08:35,1016.75,1017.75,1016.75,1017.50,2971,544
07/23/2004,08:36,1017.25,1017.50,1017.00,1017.50,1380,1080
07/23/2004,08:37,1017.50,1018.00,1016.50,1016.75,1689,4168
07/23/2004,08:38,1016.75,1017.00,1015.75,1015.75,449,2707
07/23/2004,08:39,1016.00,1016.50,1015.50,1016.00,2821,3209
07/23/2004,08:40,1016.00,1016.50,1015.75,1016.00,1677,1712
07/23/2004,08:41,1016.00,1016.25,1015.50,1015.75,805,883
07/23/2004,08:42,1015.75,1016.50,1015.50,1016.25,2010,904
07/23/2004,08:43,1016.25,1016.75,1016.00,1016.50,1440,1236
07/23/2004,08:44,1016.50,1017.25,1016.25,1017.00,1261,579
07/23/2004,08:45,1017.00,1017.00,1016.25,1016.25,1061,1066
07/23/2004,08:46,1016.25,1016.75,1015.50,1015.75,748,1256
07/23/2004,08:47,1015.50,1016.00,1015.50,1015.50,1033,1307
07/23/2004,08:48,1015.25,1016.50,1015.25,1016.25,1942,2351
07/23/2004,08:49,1016.00,1017.00,1016.00,1016.50,1045,662
07/23/2004,08:50,1016.50,1017.00,1016.00,1016.75,977,1365
07/23/2004,08:51,1017.00,1017.00,1015.50,1015.75,310,1030
07/23/2004,08:52,1015.50,1015.75,1014.50,1015.00,1529,5077
07/23/2004,08:53,1015.00,1015.25,1014.25,1015.25,1713,2561
07/23/2004,08:54,1015.00,1015.25,1014.75,1015.00,852,797
07/23/2004,08:55,1015.00,1015.50,1015.00,1015.50,2970,105
07/23/2004,08:56,1015.50,1016.25,1015.50,1016.00,1974,390
07/23/2004,08:57,1016.00,1016.00,1015.25,1015.75,2024,1983
07/23/2004,08:58,1015.75,1016.25,1015.50,1015.50,937,1143
07/23/2004,08:59,1015.50,1015.75,1015.25,1015.50,138,239
07/23/2004,09:00,1015.75,1015.75,1015.00,1015.00,326,2134
07/23/2004,09:01,1015.00,1015.00,1013.75,1014.00,1447,4548
07/23/2004,09:02,1013.75,1014.25,1013.50,1013.50,1080,1180
07/23/2004,09:03,1013.50,1013.75,1013.00,1013.75,2431,2994
07/23/2004,09:04,1013.75,1014.50,1013.50,1014.50,2021,1047
07/23/2004,09:05,1014.25,1014.50,1013.25,1013.50,1241,2341
07/23/2004,09:06,1013.25,1014.00,1013.00,1014.00,1707,1910
07/23/2004,09:07,1014.00,1014.00,1013.50,1013.50,66,362
07/23/2004,09:08,1013.50,1013.75,1013.50,1013.75,675,447
07/23/2004,09:09,1013.50,1014.00,1013.50,1014.00,1683,682
07/23/2004,09:10,1013.75,1014.25,1011.75,1012.00,2349,6789
07/23/2004,09:11,1012.00,1012.25,1011.50,1012.00,2053,2233
07/23/2004,09:12,1011.75,1012.25,1011.25,1011.75,1776,4285
07/23/2004,09:13,1011.50,1012.50,1011.50,1012.25,2120,591
07/23/2004,09:14,1012.25,1013.50,1012.25,1013.50,3690,556
07/23/2004,09:15,1013.50,1014.25,1013.25,1014.00,2215,2007
07/23/2004,09:16,1013.75,1014.00,1013.25,1013.25,1496,1854
07/23/2004,09:17,1013.25,1014.00,1013.25,1013.75,1099,851
07/23/2004,09:18,1013.75,1014.50,1013.50,1014.50,2126,575
07/23/2004,09:19,1014.50,1014.50,1014.00,1014.50,803,705
07/23/2004,09:20,1014.25,1015.00,1014.25,1014.75,2567,552
07/23/2004,09:21,1014.50,1014.75,1014.25,1014.25,337,625
07/23/2004,09:22,1014.25,1014.50,1014.00,1014.50,928,1511
07/23/2004,09:23,1014.50,1015.00,1014.00,1015.00,2979,1098
07/23/2004,09:24,1015.00,1015.75,1014.50,1015.50,2933,1350
07/23/2004,09:25,1015.50,1015.50,1015.00,1015.00,470,1004
07/23/2004,09:26,1015.00,1015.00,1014.50,1014.75,122,486
07/23/2004,09:27,1014.50,1015.25,1014.50,1015.00,1204,422
07/23/2004,09:28,1015.00,1015.25,1014.25,1014.25,674,1608
07/23/2004,09:29,1014.50,1014.75,1014.25,1014.75,601,347
07/23/2004,09:30,1014.75,1015.00,1013.50,1013.50,1083,3126
07/23/2004,09:31,1013.50,1014.25,1013.50,1014.25,1785,590
07/23/2004,09:32,1014.25,1014.50,1014.00,1014.25,735,445
07/23/2004,09:33,1014.50,1015.00,1013.50,1014.75,1477,1281
07/23/2004,09:34,1014.75,1015.00,1014.50,1015.00,624,185
07/23/2004,09:35,1015.00,1015.75,1014.75,1015.25,3676,756
07/23/2004,09:36,1015.25,1015.50,1014.75,1015.00,999,1034
07/23/2004,09:37,1015.00,1016.00,1014.75,1015.50,981,1346
07/23/2004,09:38,1015.50,1015.50,1015.25,1015.50,223,729
07/23/2004,09:39,1015.25,1015.25,1015.00,1015.00,506,543
07/23/2004,09:40,1015.00,1015.25,1014.75,1014.75,433,1088
07/23/2004,09:41,1015.00,1015.25,1014.75,1015.00,310,290
07/23/2004,09:42,1015.00,1016.00,1014.75,1015.75,1265,139
07/23/2004,09:43,1015.75,1016.75,1015.75,1015.75,2946,1567
07/23/2004,09:44,1016.00,1016.00,1015.00,1015.00,708,3493
07/23/2004,09:45,1015.00,1015.25,1014.75,1015.25,558,667
07/23/2004,09:46,1015.25,1015.75,1014.50,1014.50,799,2549
07/23/2004,09:47,1014.50,1014.75,1014.25,1014.75,1156,1599
07/23/2004,09:48,1014.50,1015.00,1014.50,1015.00,493,272
07/23/2004,09:49,1015.00,1016.00,1014.75,1015.50,1271,291
07/23/2004,09:50,1015.25,1016.00,1015.25,1015.50,534,200
07/23/2004,09:51,1015.50,1016.25,1015.50,1016.25,936,537
07/23/2004,09:52,1016.25,1016.25,1015.75,1016.00,144,335
07/23/2004,09:53,1016.00,1017.25,1016.00,1017.00,2910,832
07/23/2004,09:54,1016.75,1017.25,1016.75,1016.75,1606,821
07/23/2004,09:55,1017.00,1017.00,1016.25,1016.25,573,1678
07/23/2004,09:56,1016.50,1016.75,1016.25,1016.75,363,57
07/23/2004,09:57,1016.75,1016.75,1016.50,1016.75,231,101
07/23/2004,09:58,1016.50,1017.25,1016.50,1017.00,553,62
07/23/2004,09:59,1017.00,1017.25,1016.75,1016.75,340,273
07/23/2004,10:00,1016.75,1017.00,1016.25,1016.25,73,866
07/23/2004,10:01,1016.25,1016.50,1015.75,1016.00,422,1448
07/23/2004,10:02,1015.75,1016.00,1015.50,1015.75,742,985
07/23/2004,10:03,1016.00,1016.00,1015.25,1015.25,194,1051
07/23/2004,10:04,1015.25,1015.50,1015.00,1015.25,176,1597
07/23/2004,10:05,1015.25,1016.00,1015.25,1016.00,1086,123
07/23/2004,10:06,1015.75,1016.00,1015.25,1015.25,145,657
07/23/2004,10:07,1015.25,1015.50,1015.00,1015.00,750,906
07/23/2004,10:08,1015.25,1015.25,1014.75,1014.75,377,444
07/23/2004,10:09,1014.75,1015.00,1014.25,1015.00,690,2685
07/23/2004,10:10,1015.00,1015.50,1015.00,1015.50,1589,1004
07/23/2004,10:11,1015.25,1015.75,1015.25,1015.50,1709,227
07/23/2004,10:12,1015.50,1015.50,1014.75,1014.75,86,1202
07/23/2004,10:13,1014.75,1015.25,1014.75,1015.25,91,1048
07/23/2004,10:14,1015.25,1015.50,1014.50,1014.50,548,2064
07/23/2004,10:15,1014.50,1014.75,1014.25,1014.25,1318,1389
07/23/2004,10:16,1014.25,1014.75,1014.00,1014.50,303,671
07/23/2004,10:17,1014.75,1015.25,1014.50,1014.75,822,1038
07/23/2004,10:18,1014.75,1015.00,1014.75,1015.00,61,615
07/23/2004,10:19,1015.00,1015.25,1014.00,1014.00,929,2830
07/23/2004,10:20,1014.00,1014.00,1013.50,1013.75,837,1156
07/23/2004,10:21,1013.75,1014.00,1013.25,1013.75,665,1163
07/23/2004,10:22,1013.75,1014.25,1013.50,1013.75,726,1089
07/23/2004,10:23,1014.00,1014.00,1013.75,1013.75,88,230
07/23/2004,10:24,1014.00,1014.00,1013.75,1014.00,63,265
07/23/2004,10:25,1013.75,1014.00,1013.50,1013.75,471,792
07/23/2004,10:26,1014.00,1014.50,1013.75,1014.50,1172,67
07/23/2004,10:27,1014.50,1014.50,1014.00,1014.25,1357,925
07/23/2004,10:28,1014.00,1014.25,1013.75,1014.00,30,863
07/23/2004,10:29,1013.75,1014.00,1013.75,1014.00,16,276
07/23/2004,10:30,1014.00,1014.50,1013.75,1014.25,907,501
07/23/2004,10:31,1014.00,1014.25,1013.75,1013.75,13,709
07/23/2004,10:32,1014.00,1014.00,1013.00,1013.00,630,1841
07/23/2004,10:33,1013.00,1013.25,1013.00,1013.25,562,1609
07/23/2004,10:34,1013.50,1014.00,1013.25,1014.00,721,120
07/23/2004,10:35,1014.00,1014.25,1013.75,1014.25,926,96
07/23/2004,10:36,1014.25,1014.25,1013.50,1013.75,325,402
07/23/2004,10:37,1013.75,1013.75,1013.00,1013.25,153,1843
07/23/2004,10:38,1013.00,1013.75,1013.00,1013.75,1328,262
07/23/2004,10:39,1013.75,1014.25,1013.50,1013.75,814,990
07/23/2004,10:40,1013.75,1013.75,1013.00,1013.25,414,3733
07/23/2004,10:41,1013.25,1013.25,1012.75,1013.25,544,404
07/23/2004,10:42,1013.25,1013.50,1012.75,1013.25,553,665
07/23/2004,10:43,1013.25,1013.50,1013.00,1013.50,550,260
07/23/2004,10:44,1013.50,1013.75,1013.25,1013.50,540,209
07/23/2004,10:45,1013.50,1014.25,1013.50,1014.00,721,483
07/23/2004,10:46,1014.25,1014.25,1013.75,1013.75,477,1133
07/23/2004,10:47,1013.75,1014.00,1013.50,1013.75,304,535
07/23/2004,10:48,1013.75,1014.25,1013.50,1013.50,448,144
07/23/2004,10:49,1013.50,1014.25,1013.50,1014.25,673,174
07/23/2004,10:50,1014.00,1014.25,1013.50,1014.00,586,417
07/23/2004,10:51,1013.75,1014.00,1013.50,1013.75,482,519
07/23/2004,10:52,1013.75,1014.00,1013.75,1013.75,221,6
07/23/2004,10:53,1013.75,1014.25,1013.75,1014.25,157,11
07/23/2004,10:54,1014.25,1014.25,1014.00,1014.25,216,160
07/23/2004,10:55,1014.25,1014.25,1013.50,1013.75,493,555
07/23/2004,10:56,1013.75,1014.00,1013.75,1013.75,184,175
07/23/2004,10:57,1013.75,1014.25,1013.75,1014.25,156,164
07/23/2004,10:58,1014.00,1014.50,1014.00,1014.50,573,98
07/23/2004,10:59,1014.50,1014.75,1014.25,1014.75,675,251
07/23/2004,11:00,1014.75,1015.00,1014.50,1015.00,926,116
07/23/2004,11:01,1015.00,1015.00,1014.25,1014.50,463,654
07/23/2004,11:02,1014.50,1014.75,1014.50,1014.50,28,231
07/23/2004,11:03,1014.50,1014.75,1014.25,1014.25,51,88
07/23/2004,11:04,1014.25,1014.50,1014.00,1014.00,29,702
07/23/2004,11:05,1014.25,1014.50,1014.00,1014.00,88,162
07/23/2004,11:06,1014.00,1014.25,1013.50,1013.75,346,717
07/23/2004,11:07,1013.75,1014.00,1013.50,1013.75,427,179
07/23/2004,11:08,1013.75,1014.50,1013.50,1014.25,714,404
07/23/2004,11:09,1014.25,1014.50,1013.75,1013.75,120,773
07/23/2004,11:10,1013.75,1014.00,1013.25,1013.25,371,815
07/23/2004,11:11,1013.25,1013.75,1013.25,1013.50,396,179
07/23/2004,11:12,1013.50,1013.75,1013.25,1013.25,13,201
07/23/2004,11:13,1013.25,1013.50,1013.25,1013.50,296,384
07/23/2004,11:14,1013.50,1013.75,1013.50,1013.75,98,108
07/23/2004,11:15,1013.75,1013.75,1013.50,1013.75,24,79
07/23/2004,11:16,1013.50,1013.75,1013.50,1013.75,53,53
07/23/2004,11:17,1013.75,1014.00,1013.50,1013.75,581,225
07/23/2004,11:18,1013.75,1013.75,1013.50,1013.75,232,33
07/23/2004,11:19,1013.50,1013.75,1012.50,1012.75,485,1973
07/23/2004,11:20,1012.50,1012.75,1012.25,1012.75,555,825
07/23/2004,11:21,1012.75,1013.25,1012.50,1013.25,1389,384
07/23/2004,11:22,1013.00,1013.25,1013.00,1013.00,89,116
07/23/2004,11:23,1013.00,1013.00,1012.75,1012.75,34,423
07/23/2004,11:24,1012.75,1013.00,1012.75,1013.00,74,55
07/23/2004,11:25,1012.75,1013.00,1012.00,1012.00,37,2886
07/23/2004,11:26,1012.00,1012.50,1012.00,1012.50,185,627
07/23/2004,11:27,1012.25,1012.50,1011.75,1011.75,328,1773
07/23/2004,11:28,1011.75,1012.25,1011.75,1012.25,663,492
07/23/2004,11:29,1012.00,1012.25,1012.00,1012.00,326,228
07/23/2004,11:30,1012.25,1012.25,1012.00,1012.25,1818,337
07/23/2004,11:31,1012.00,1012.25,1011.75,1011.75,339,2004
07/23/2004,11:32,1012.00,1012.50,1011.50,1012.50,1098,798
07/23/2004,11:33,1012.25,1012.50,1012.00,1012.25,500,567
07/23/2004,11:34,1012.25,1012.25,1012.00,1012.00,38,400
07/23/2004,11:35,1012.00,1012.25,1011.75,1012.25,180,150
07/23/2004,11:36,1012.25,1012.50,1012.00,1012.25,132,209
07/23/2004,11:37,1012.25,1012.50,1012.00,1012.00,79,886
07/23/2004,11:38,1012.00,1012.25,1011.75,1011.75,127,501
07/23/2004,11:39,1012.00,1012.25,1011.75,1012.00,245,477
07/23/2004,11:40,1012.25,1012.25,1012.00,1012.00,332,293
07/23/2004,11:41,1012.00,1012.25,1012.00,1012.25,429,521
07/23/2004,11:42,1012.25,1012.50,1012.00,1012.25,97,89
07/23/2004,11:43,1012.50,1012.50,1011.50,1011.50,250,1690
07/23/2004,11:44,1011.50,1012.00,1011.00,1011.25,710,1438
07/23/2004,11:45,1011.50,1011.50,1011.25,1011.25,394,355
07/23/2004,11:46,1011.25,1011.50,1011.25,1011.25,99,203
07/23/2004,11:47,1011.25,1011.75,1011.25,1011.75,274,150
07/23/2004,11:48,1011.75,1012.00,1011.25,1011.75,235,243
07/23/2004,11:49,1012.00,1012.25,1011.75,1012.25,686,251
07/23/2004,11:50,1012.25,1012.50,1012.00,1012.25,917,141
07/23/2004,11:51,1012.50,1012.50,1012.00,1012.25,81,465
07/23/2004,11:52,1012.25,1012.75,1012.00,1012.75,454,16
07/23/2004,11:53,1012.75,1012.75,1012.50,1012.75,182,12
07/23/2004,11:54,1012.75,1012.75,1012.00,1012.25,56,656
07/23/2004,11:55,1012.25,1012.50,1012.25,1012.50,36,91
07/23/2004,11:56,1012.25,1012.75,1012.25,1012.75,175,345
07/23/2004,11:57,1012.75,1012.75,1012.50,1012.50,64,2
07/23/2004,11:58,1012.75,1013.75,1012.50,1013.50,1058,82
07/23/2004,11:59,1013.50,1013.75,1013.50,1013.75,138,114
07/23/2004,12:00,1013.75,1013.75,1013.00,1013.00,110,402
07/23/2004,12:01,1013.25,1013.25,1012.75,1013.00,316,234
07/23/2004,12:02,1013.00,1013.25,1013.00,1013.00,26,117
07/23/2004,12:03,1013.00,1013.50,1013.00,1013.25,240,61
07/23/2004,12:04,1013.50,1013.75,1013.25,1013.75,384,296
07/23/2004,12:05,1013.50,1013.75,1013.25,1013.50,11,95
07/23/2004,12:06,1013.25,1013.75,1013.25,1013.75,231,47
07/23/2004,12:07,1013.50,1013.75,1013.50,1013.75,36,48
07/23/2004,12:08,1013.75,1013.75,1013.50,1013.50,26,139
07/23/2004,12:09,1013.50,1013.50,1013.25,1013.25,75,55
07/23/2004,12:10,1013.50,1013.75,1013.25,1013.75,384,168
07/23/2004,12:11,1013.75,1013.75,1012.75,1013.00,259,1104
07/23/2004,12:12,1013.00,1013.25,1012.75,1013.00,198,317
07/23/2004,12:13,1013.00,1013.50,1013.00,1013.25,170,22
07/23/2004,12:14,1013.25,1014.25,1013.25,1014.00,1289,289
07/23/2004,12:15,1014.25,1014.25,1013.75,1014.00,397,618
07/23/2004,12:16,1014.00,1014.25,1014.00,1014.00,212,181
07/23/2004,12:17,1014.00,1014.25,1013.75,1014.25,276,41
07/23/2004,12:18,1014.00,1014.50,1014.00,1014.50,456,43
07/23/2004,12:19,1014.25,1015.25,1014.25,1014.75,2191,355
07/23/2004,12:20,1015.00,1015.00,1014.25,1014.25,218,463
07/23/2004,12:21,1014.25,1014.75,1014.25,1014.75,330,206
07/23/2004,12:22,1014.75,1014.75,1014.25,1014.50,30,263
07/23/2004,12:23,1014.25,1014.75,1014.25,1014.50,173,84
07/23/2004,12:24,1014.50,1015.25,1014.50,1015.25,769,86
07/23/2004,12:25,1015.25,1015.25,1015.00,1015.00,25,138
07/23/2004,12:26,1015.00,1015.25,1014.75,1015.00,48,185
07/23/2004,12:27,1015.25,1015.25,1014.75,1014.75,40,195
07/23/2004,12:28,1014.75,1014.75,1014.25,1014.25,236,667
07/23/2004,12:29,1014.25,1014.75,1014.25,1014.75,338,15
07/23/2004,12:30,1014.75,1015.00,1014.75,1014.75,186,84
07/23/2004,12:31,1014.75,1015.25,1014.75,1015.25,230,171
07/23/2004,12:32,1015.00,1015.25,1014.75,1015.25,570,217
07/23/2004,12:33,1015.00,1015.25,1014.25,1014.25,40,833
07/23/2004,12:34,1014.25,1014.75,1014.25,1014.25,185,151
07/23/2004,12:35,1014.25,1014.75,1014.25,1014.25,96,122
07/23/2004,12:36,1014.50,1014.75,1014.50,1014.50,304,184
07/23/2004,12:37,1014.50,1014.75,1014.25,1014.50,131,223
07/23/2004,12:38,1014.50,1014.75,1014.25,1014.50,189,151
07/23/2004,12:39,1014.50,1014.50,1014.25,1014.25,107,165
07/23/2004,12:40,1014.50,1014.50,1014.25,1014.25,13,206
07/23/2004,12:41,1014.25,1014.50,1014.00,1014.25,31,298
07/23/2004,12:42,1014.00,1014.25,1014.00,1014.00,55,16
07/23/2004,12:43,1014.00,1014.25,1013.50,1013.75,45,1170
07/23/2004,12:44,1013.50,1013.75,1013.25,1013.50,396,470
07/23/2004,12:45,1013.50,1013.75,1013.25,1013.50,281,302
07/23/2004,12:46,1013.50,1013.75,1013.50,1013.75,51,26
07/23/2004,12:47,1013.75,1014.00,1013.50,1013.75,199,21
07/23/2004,12:48,1014.00,1014.00,1013.75,1014.00,64,8
07/23/2004,12:49,1013.75,1014.00,1013.50,1013.75,100,359
07/23/2004,12:50,1013.50,1013.50,1013.25,1013.50,116,562
07/23/2004,12:51,1013.50,1013.75,1013.25,1013.50,371,126
07/23/2004,12:52,1013.50,1013.75,1013.25,1013.50,128,301
07/23/2004,12:53,1013.75,1013.75,1013.50,1013.75,292,10
07/23/2004,12:54,1013.75,1014.00,1013.50,1013.50,92,77
07/23/2004,12:55,1013.50,1013.75,1013.50,1013.75,340,8
07/23/2004,12:56,1013.50,1014.00,1013.50,1013.75,332,179
07/23/2004,12:57,1013.75,1013.75,1013.50,1013.75,81,24
07/23/2004,12:58,1013.50,1013.75,1013.50,1013.50,465,14
07/23/2004,12:59,1013.50,1014.00,1013.50,1013.50,308,112
07/23/2004,13:00,1013.75,1013.75,1013.25,1013.50,69,254
07/23/2004,13:01,1013.25,1013.50,1013.00,1013.25,31,488
07/23/2004,13:02,1013.00,1013.00,1012.75,1012.75,325,571
07/23/2004,13:03,1012.75,1013.25,1012.75,1013.25,281,129
07/23/2004,13:04,1013.00,1013.25,1012.25,1012.50,408,2058
07/23/2004,13:05,1012.50,1012.75,1012.50,1012.50,171,423
07/23/2004,13:06,1012.50,1012.75,1012.50,1012.50,56,82
07/23/2004,13:07,1012.50,1012.75,1012.00,1012.00,87,687
07/23/2004,13:08,1012.00,1012.00,1011.00,1011.00,320,2798
07/23/2004,13:09,1011.25,1011.25,1010.00,1011.25,1941,2630
07/23/2004,13:10,1011.25,1011.25,1011.00,1011.25,322,304
07/23/2004,13:11,1011.25,1011.25,1010.25,1010.25,352,1523
07/23/2004,13:12,1010.50,1011.25,1010.25,1011.00,732,356
07/23/2004,13:13,1011.00,1012.00,1011.00,1011.75,1316,454
07/23/2004,13:14,1011.75,1012.50,1011.75,1012.25,856,431
07/23/2004,13:15,1012.25,1012.50,1011.75,1012.00,238,446
07/23/2004,13:16,1012.00,1012.00,1011.00,1011.25,311,984
07/23/2004,13:17,1011.25,1011.25,1010.50,1010.75,738,1067
07/23/2004,13:18,1010.50,1010.75,1009.50,1009.50,355,2842
07/23/2004,13:19,1009.75,1010.50,1009.50,1010.50,1479,846
07/23/2004,13:20,1010.50,1011.25,1010.25,1011.25,1022,720
07/23/2004,13:21,1011.25,1012.25,1011.00,1012.25,2323,682
07/23/2004,13:22,1012.25,1012.25,1011.25,1011.50,779,1207
07/23/2004,13:23,1011.50,1012.00,1011.50,1012.00,186,85
07/23/2004,13:24,1011.75,1012.00,1011.50,1011.50,268,312
07/23/2004,13:25,1011.25,1012.00,1011.00,1012.00,351,280
07/23/2004,13:26,1012.00,1012.25,1011.75,1011.75,574,669
07/23/2004,13:27,1011.75,1011.75,1011.25,1011.50,224,258
07/23/2004,13:28,1011.50,1012.25,1011.25,1012.25,442,92
07/23/2004,13:29,1012.25,1012.50,1012.00,1012.50,372,458
07/23/2004,13:30,1012.50,1013.00,1012.25,1013.00,1783,316
07/23/2004,13:31,1013.00,1013.00,1012.50,1012.75,538,731
07/23/2004,13:32,1012.50,1012.50,1011.75,1012.00,83,1007
07/23/2004,13:33,1012.00,1012.00,1011.75,1012.00,885,145
07/23/2004,13:34,1012.00,1012.25,1012.00,1012.00,12,211
07/23/2004,13:35,1011.75,1012.00,1011.50,1011.75,307,660
07/23/2004,13:36,1011.75,1012.00,1011.00,1011.25,915,1324
07/23/2004,13:37,1011.00,1011.25,1009.75,1010.25,997,2639
07/23/2004,13:38,1010.50,1010.75,1010.25,1010.50,573,219
07/23/2004,13:39,1010.50,1011.00,1010.50,1010.75,261,218
07/23/2004,13:40,1010.75,1011.25,1010.50,1011.25,781,380
07/23/2004,13:41,1011.25,1011.25,1010.50,1010.75,531,541
07/23/2004,13:42,1010.75,1011.00,1010.50,1010.75,159,287
07/23/2004,13:43,1010.75,1011.00,1010.50,1010.75,206,84
07/23/2004,13:44,1011.00,1011.25,1010.75,1011.00,316,87
07/23/2004,13:45,1011.00,1011.00,1010.00,1010.75,664,1095
07/23/2004,13:46,1010.50,1011.00,1010.25,1011.00,351,317
07/23/2004,13:47,1010.75,1011.25,1010.25,1010.50,129,277
07/23/2004,13:48,1010.75,1011.25,1010.75,1010.75,139,321
07/23/2004,13:49,1010.75,1011.00,1010.75,1010.75,202,202
07/23/2004,13:50,1010.75,1011.50,1010.50,1011.50,829,34
07/23/2004,13:51,1011.25,1011.50,1010.50,1010.75,71,648
07/23/2004,13:52,1010.50,1011.25,1010.50,1011.25,308,181
07/23/2004,13:53,1011.00,1011.25,1010.50,1010.75,494,823
07/23/2004,13:54,1010.75,1011.00,1010.75,1011.00,141,33
07/23/2004,13:55,1011.00,1011.25,1010.75,1011.00,162,246
07/23/2004,13:56,1011.00,1011.25,1010.75,1011.25,562,52
07/23/2004,13:57,1011.25,1011.75,1011.00,1011.25,682,573
07/23/2004,13:58,1011.25,1011.50,1011.25,1011.50,344,15
07/23/2004,13:59,1011.25,1011.50,1010.50,1010.75,441,1290
07/23/2004,14:00,1011.00,1011.00,1010.75,1011.00,54,82
07/23/2004,14:01,1010.75,1011.00,1010.25,1010.25,27,863
07/23/2004,14:02,1010.25,1010.25,1009.25,1009.50,457,2298
07/23/2004,14:03,1009.50,1010.00,1009.00,1009.50,939,1627
07/23/2004,14:04,1009.25,1009.50,1009.00,1009.00,715,2153
07/23/2004,14:05,1009.00,1009.25,1008.50,1008.75,1806,2132
07/23/2004,14:06,1008.50,1008.75,1008.00,1008.25,1139,2597
07/23/2004,14:07,1008.25,1009.25,1008.00,1008.75,1660,674
07/23/2004,14:08,1009.00,1009.50,1008.75,1009.25,1025,678
07/23/2004,14:09,1009.25,1009.50,1009.25,1009.25,178,257
07/23/2004,14:10,1009.25,1009.50,1008.75,1008.75,833,837
07/23/2004,14:11,1008.75,1009.50,1008.75,1009.25,895,521
07/23/2004,14:12,1009.25,1009.75,1009.00,1009.75,702,196
07/23/2004,14:13,1009.75,1009.75,1009.25,1009.75,951,337
07/23/2004,14:14,1009.75,1010.25,1009.50,1010.25,916,295
07/23/2004,14:15,1010.25,1010.75,1010.00,1010.25,1105,351
07/23/2004,14:16,1010.50,1010.75,1010.25,1010.50,702,539
07/23/2004,14:17,1010.25,1010.50,1010.00,1010.00,120,359
07/23/2004,14:18,1010.00,1010.00,1008.75,1009.00,597,2603
07/23/2004,14:19,1009.00,1009.25,1008.25,1009.00,981,1103
07/23/2004,14:20,1009.25,1009.50,1009.00,1009.25,315,201
07/23/2004,14:21,1009.50,1009.75,1009.25,1009.75,312,43
07/23/2004,14:22,1009.75,1009.75,1009.25,1009.50,142,685
07/23/2004,14:23,1009.25,1010.25,1009.25,1009.75,982,207
07/23/2004,14:24,1010.00,1010.25,1009.75,1010.25,419,62
07/23/2004,14:25,1010.00,1011.50,1010.00,1011.50,1917,524
07/23/2004,14:26,1011.50,1011.75,1011.25,1011.75,1315,996
07/23/2004,14:27,1011.75,1012.50,1011.50,1012.00,2283,1445
07/23/2004,14:28,1012.00,1012.75,1011.75,1012.00,1169,746
07/23/2004,14:29,1011.75,1012.50,1011.75,1012.25,744,777
07/23/2004,14:30,1012.25,1013.25,1012.00,1013.00,2751,582
07/23/2004,14:31,1012.75,1013.50,1012.75,1013.25,1924,889
07/23/2004,14:32,1013.00,1013.25,1012.00,1012.00,701,1601
07/23/2004,14:33,1012.25,1012.25,1011.25,1011.50,503,1426
07/23/2004,14:34,1011.75,1012.00,1011.25,1011.50,424,778
07/23/2004,14:35,1011.50,1011.75,1011.00,1011.25,161,955
07/23/2004,14:36,1011.00,1011.25,1010.50,1010.75,776,1428
07/23/2004,14:37,1010.75,1011.50,1010.50,1011.50,987,133
07/23/2004,14:38,1011.25,1011.75,1010.50,1010.75,300,1690
07/23/2004,14:39,1010.50,1010.75,1010.25,1010.75,600,702
07/23/2004,14:40,1010.75,1011.25,1010.50,1010.75,465,432
07/23/2004,14:41,1010.50,1011.00,1010.50,1010.75,396,338
07/23/2004,14:42,1010.75,1012.00,1010.75,1011.75,1379,182
07/23/2004,14:43,1012.00,1012.25,1011.75,1011.75,934,932
07/23/2004,14:44,1011.75,1013.00,1011.75,1013.00,2224,165
07/23/2004,14:45,1012.75,1013.25,1012.00,1012.00,571,1191
07/23/2004,14:46,1012.25,1012.75,1012.00,1012.25,972,387
07/23/2004,14:47,1012.25,1013.00,1012.00,1012.25,1587,1158
07/23/2004,14:48,1012.50,1012.50,1012.00,1012.25,175,372
07/23/2004,14:49,1012.25,1012.75,1012.00,1012.50,795,435
07/23/2004,14:50,1012.50,1014.75,1012.50,1014.25,4992,1045
07/23/2004,14:51,1014.50,1014.50,1013.50,1013.75,1473,1273
07/23/2004,14:52,1014.00,1014.25,1013.25,1013.50,507,976
07/23/2004,14:53,1013.25,1013.50,1012.75,1013.00,1078,1183
07/23/2004,14:54,1013.25,1013.50,1012.50,1012.50,206,698
07/23/2004,14:55,1012.75,1013.25,1011.75,1011.75,831,1974
07/23/2004,14:56,1012.00,1012.25,1011.50,1011.50,1406,1616
07/23/2004,14:57,1011.75,1012.00,1011.00,1011.50,961,1452
07/23/2004,14:58,1011.50,1011.75,1011.00,1011.00,921,542
07/23/2004,14:59,1011.00,1011.50,1010.75,1010.75,1476,1283
07/23/2004,15:00,1010.75,1011.25,1010.00,1010.25,726,2464
07/23/2004,15:01,1010.00,1010.25,1009.25,1009.75,3089,4128
07/23/2004,15:02,1009.50,1010.50,1009.50,1010.25,1862,1260
07/23/2004,15:03,1010.50,1010.75,1010.00,1010.25,753,667
07/23/2004,15:04,1010.25,1010.50,1010.00,1010.50,266,335
07/23/2004,15:05,1010.50,1010.50,1010.00,1010.25,289,771
07/23/2004,15:06,1010.25,1010.25,1009.50,1009.50,639,2119
07/23/2004,15:07,1009.75,1010.25,1009.50,1010.25,1398,172
07/23/2004,15:08,1010.50,1010.50,1010.00,1010.25,697,599
07/23/2004,15:09,1010.25,1010.50,1010.00,1010.25,1625,478
07/23/2004,15:10,1010.50,1010.50,1010.25,1010.50,413,230
07/23/2004,15:11,1010.50,1010.75,1010.25,1010.50,298,160
07/23/2004,15:12,1010.50,1011.00,1010.50,1011.00,974,602
07/23/2004,15:13,1010.75,1011.00,1010.75,1010.75,252,617
07/23/2004,15:14,1010.75,1011.25,1010.50,1011.00,659,752
07/23/2004,15:15,1010.75,1011.50,1010.75,1011.00,1533,1802
07/23/2004,15:16,1011.00,1011.00,1010.75,1010.75,56,274
07/25/2004,17:01,1011.50,1012.50,1011.25,1011.75,197,68
07/25/2004,17:02,1012.25,1012.25,1011.75,1012.00,52,35
07/25/2004,17:03,1012.00,1012.25,1012.00,1012.25,50,0
07/25/2004,17:04,1012.50,1012.50,1012.25,1012.50,13,9
07/25/2004,17:05,1012.50,1012.50,1012.25,1012.25,20,10
07/25/2004,17:06,1012.50,1013.00,1012.50,1012.75,23,2
07/25/2004,17:07,1012.75,1012.75,1012.75,1012.75,0,4
07/25/2004,17:08,1012.75,1012.75,1012.75,1012.75,0,6
07/25/2004,17:09,1013.00,1013.25,1012.75,1013.00,36,24
07/25/2004,17:10,1013.00,1013.00,1013.00,1013.00,12,0
07/25/2004,17:11,1012.75,1012.75,1012.75,1012.75,0,1
07/25/2004,17:12,1013.00,1013.00,1013.00,1013.00,15,0
07/25/2004,17:13,1013.25,1013.25,1013.25,1013.25,2,0
07/25/2004,17:14,1013.25,1013.25,1013.25,1013.25,2,0
07/25/2004,17:16,1013.00,1013.00,1013.00,1013.00,0,36
07/25/2004,17:18,1013.00,1013.00,1013.00,1013.00,0,12
07/25/2004,17:19,1013.00,1013.00,1013.00,1013.00,0,1
07/25/2004,17:21,1013.00,1013.00,1013.00,1013.00,0,5
07/25/2004,17:23,1013.25,1013.25,1013.25,1013.25,1,0
07/25/2004,17:24,1013.25,1013.25,1013.25,1013.25,7,0
07/25/2004,17:25,1013.00,1013.00,1013.00,1013.00,0,1
07/25/2004,17:27,1013.25,1013.25,1013.25,1013.25,19,0
07/25/2004,17:28,1013.25,1013.25,1013.25,1013.25,6,0
07/25/2004,17:29,1013.25,1013.25,1013.25,1013.25,1,0
07/25/2004,17:30,1013.00,1013.00,1013.00,1013.00,0,1
07/25/2004,17:31,1013.00,1013.00,1013.00,1013.00,0,22
07/25/2004,17:33,1013.00,1013.00,1013.00,1013.00,0,8
07/25/2004,17:34,1012.75,1012.75,1012.50,1012.50,0,29
07/25/2004,17:35,1012.50,1012.75,1012.50,1012.75,1,2
07/25/2004,17:36,1012.50,1012.50,1012.50,1012.50,0,9
07/25/2004,17:37,1012.75,1012.75,1012.50,1012.50,5,5
07/25/2004,17:38,1012.75,1012.75,1012.75,1012.75,2,0
07/25/2004,17:40,1012.75,1012.75,1012.75,1012.75,2,0
07/25/2004,17:41,1012.75,1012.75,1012.75,1012.75,4,0
07/25/2004,17:42,1012.50,1012.50,1012.50,1012.50,0,2
07/25/2004,17:43,1012.50,1012.50,1012.50,1012.50,0,5
07/25/2004,17:46,1012.75,1012.75,1012.75,1012.75,58,0
07/25/2004,17:48,1012.75,1012.75,1012.75,1012.75,2,0
07/25/2004,17:49,1012.75,1012.75,1012.75,1012.75,1,0
07/25/2004,17:50,1012.75,1012.75,1012.75,1012.75,1,0
07/25/2004,17:51,1012.50,1012.50,1012.50,1012.50,0,16
07/25/2004,17:53,1012.75,1012.75,1012.50,1012.50,5,26
07/25/2004,17:54,1012.25,1012.25,1012.25,1012.25,0,10
07/25/2004,17:55,1012.25,1012.25,1012.25,1012.25,0,1
07/25/2004,17:57,1012.25,1012.25,1012.25,1012.25,0,2
07/25/2004,17:59,1012.25,1012.25,1012.25,1012.25,0,10
07/25/2004,18:04,1012.50,1012.50,1012.50,1012.50,27,0
07/25/2004,18:05,1012.75,1012.75,1012.75,1012.75,10,0
07/25/2004,18:06,1012.75,1012.75,1012.75,1012.75,3,0
07/25/2004,18:09,1012.75,1012.75,1012.75,1012.75,1,0
07/25/2004,18:10,1013.00,1013.00,1013.00,1013.00,1,0
07/25/2004,18:12,1012.75,1012.75,1012.75,1012.75,0,11
07/25/2004,18:14,1012.50,1012.50,1012.00,1012.00,1,62
07/25/2004,18:15,1012.25,1012.50,1012.25,1012.50,11,0
07/25/2004,18:16,1012.25,1012.25,1012.25,1012.25,0,1
07/25/2004,18:17,1012.25,1012.25,1012.00,1012.00,0,18
07/25/2004,18:18,1012.00,1012.00,1011.75,1011.75,0,28
07/25/2004,18:19,1011.75,1011.75,1011.75,1011.75,0,3
07/25/2004,18:21,1012.00,1012.00,1012.00,1012.00,2,0
07/25/2004,18:22,1012.00,1012.00,1012.00,1012.00,26,0
07/25/2004,18:23,1012.00,1012.00,1012.00,1012.00,1,0
07/25/2004,18:24,1012.00,1012.00,1012.00,1012.00,1,0
07/25/2004,18:25,1012.00,1012.00,1012.00,1012.00,2,0
07/25/2004,18:26,1012.00,1012.00,1012.00,1012.00,2,0
07/25/2004,18:29,1012.00,1012.00,1012.00,1012.00,1,0
07/25/2004,18:32,1012.25,1012.25,1012.00,1012.00,5,10
07/25/2004,18:33,1012.00,1012.00,1012.00,1012.00,0,1
07/25/2004,18:34,1012.00,1012.25,1012.00,1012.00,1,3
07/25/2004,18:37,1012.25,1012.25,1012.25,1012.25,1,0
07/25/2004,18:41,1012.25,1012.25,1012.25,1012.25,2,0
07/25/2004,18:42,1012.25,1012.25,1012.25,1012.25,24,0
07/25/2004,18:43,1012.25,1012.25,1012.25,1012.25,1,0
07/25/2004,18:45,1012.25,1012.25,1012.25,1012.25,1,0
07/25/2004,18:50,1012.25,1012.25,1012.25,1012.25,3,0
07/25/2004,18:52,1012.00,1012.25,1012.00,1012.25,2,5
07/25/2004,18:55,1012.25,1012.25,1012.25,1012.25,3,0
07/25/2004,18:57,1012.25,1012.25,1012.25,1012.25,3,0
07/25/2004,19:00,1012.00,1012.00,1012.00,1012.00,0,1
07/25/2004,19:01,1012.25,1012.25,1012.25,1012.25,1,0
07/25/2004,19:04,1012.00,1012.00,1012.00,1012.00,0,2
07/25/2004,19:06,1012.25,1012.25,1012.25,1012.25,6,0
07/25/2004,19:07,1012.50,1012.50,1012.25,1012.25,1,19
07/25/2004,19:08,1012.25,1012.25,1012.25,1012.25,0,25
07/25/2004,19:09,1012.25,1012.25,1012.25,1012.25,0,22
07/25/2004,19:10,1012.25,1012.25,1012.25,1012.25,0,1
07/25/2004,19:12,1012.50,1012.50,1012.50,1012.50,15,0
07/25/2004,19:13,1012.50,1012.50,1012.50,1012.50,60,0
07/25/2004,19:15,1012.50,1012.50,1012.25,1012.50,37,1
07/25/2004,19:16,1012.50,1012.50,1012.50,1012.50,1,0
07/25/2004,19:19,1012.75,1012.75,1012.75,1012.75,31,0
07/25/2004,19:20,1012.75,1013.00,1012.75,1013.00,14,0
07/25/2004,19:21,1013.00,1013.00,1013.00,1013.00,24,0
07/25/2004,19:22,1013.00,1013.00,1013.00,1013.00,37,0
07/25/2004,19:23,1013.00,1013.00,1013.00,1013.00,18,0
07/25/2004,19:24,1013.00,1013.00,1013.00,1013.00,6,0
07/25/2004,19:25,1013.00,1013.00,1013.00,1013.00,5,0
07/25/2004,19:28,1013.00,1013.00,1013.00,1013.00,1,0
07/25/2004,19:30,1013.00,1013.00,1013.00,1013.00,15,0
07/25/2004,19:34,1013.00,1013.00,1013.00,1013.00,1,0
07/25/2004,19:35,1012.75,1012.75,1012.75,1012.75,0,120
07/25/2004,19:36,1012.75,1013.00,1012.75,1012.75,5,17
07/25/2004,19:37,1012.75,1012.75,1012.75,1012.75,0,13
07/25/2004,19:39,1012.75,1012.75,1012.50,1012.50,0,3
07/25/2004,19:41,1012.75,1012.75,1012.50,1012.75,15,1
07/25/2004,19:45,1012.75,1012.75,1012.75,1012.75,1,0
07/25/2004,19:47,1012.50,1012.50,1012.50,1012.50,0,1
07/25/2004,19:48,1012.75,1012.75,1012.75,1012.75,15,0
07/25/2004,19:49,1012.75,1012.75,1012.75,1012.75,5,0
07/25/2004,19:50,1012.75,1012.75,1012.75,1012.75,20,0
07/25/2004,19:51,1012.75,1012.75,1012.75,1012.75,16,0
07/25/2004,19:52,1012.75,1013.00,1012.75,1013.00,40,0
07/25/2004,19:53,1012.75,1012.75,1012.75,1012.75,0,1
07/25/2004,19:54,1013.00,1013.00,1013.00,1013.00,1,0
07/25/2004,19:55,1012.75,1012.75,1012.75,1012.75,0,3
07/25/2004,19:56,1013.00,1013.00,1013.00,1013.00,39,0
07/25/2004,19:57,1012.75,1012.75,1012.75,1012.75,0,4
07/25/2004,19:59,1013.00,1013.00,1013.00,1013.00,13,0
07/25/2004,20:00,1013.00,1013.00,1013.00,1013.00,25,0
07/25/2004,20:05,1013.00,1013.00,1013.00,1013.00,4,0
07/25/2004,20:07,1013.00,1013.00,1013.00,1013.00,2,0
07/25/2004,20:08,1012.75,1012.75,1012.75,1012.75,0,1
07/25/2004,20:14,1012.75,1012.75,1012.75,1012.75,0,5
07/25/2004,20:15,1012.75,1013.00,1012.75,1013.00,1,2
07/25/2004,20:17,1012.75,1012.75,1012.75,1012.75,0,11
07/25/2004,20:18,1012.75,1012.75,1012.50,1012.50,0,12
07/25/2004,20:20,1012.50,1012.50,1012.50,1012.50,0,7
07/25/2004,20:21,1012.50,1012.50,1012.50,1012.50,0,4
07/25/2004,20:22,1012.50,1012.75,1012.50,1012.75,4,1
07/25/2004,20:23,1012.50,1012.75,1012.50,1012.75,4,20
07/25/2004,20:26,1012.75,1012.75,1012.75,1012.75,10,0
07/25/2004,20:27,1012.50,1012.50,1012.25,1012.25,0,2
07/25/2004,20:31,1012.50,1012.50,1012.50,1012.50,1,0
07/25/2004,20:32,1012.25,1012.25,1012.25,1012.25,0,2
07/25/2004,20:33,1012.50,1012.75,1012.50,1012.75,3,0
07/25/2004,20:34,1012.75,1012.75,1012.75,1012.75,2,0
07/25/2004,20:35,1012.75,1012.75,1012.75,1012.75,6,0
07/25/2004,20:38,1012.75,1012.75,1012.75,1012.75,10,0
07/25/2004,20:41,1012.75,1012.75,1012.75,1012.75,22,0
07/25/2004,20:42,1012.75,1012.75,1012.75,1012.75,5,0
07/25/2004,20:43,1012.75,1012.75,1012.75,1012.75,8,0
07/25/2004,20:44,1012.50,1012.50,1012.50,1012.50,0,1
07/25/2004,20:45,1012.75,1012.75,1012.75,1012.75,1,0
07/25/2004,20:46,1013.00,1013.00,1013.00,1013.00,19,0
07/25/2004,20:47,1012.75,1012.75,1012.75,1012.75,0,1
07/25/2004,20:50,1013.00,1013.00,1012.75,1012.75,19,4
07/25/2004,20:51,1012.75,1012.75,1012.75,1012.75,0,3
07/25/2004,20:52,1012.75,1012.75,1012.75,1012.75,0,1
07/25/2004,20:54,1012.75,1012.75,1012.75,1012.75,0,2
07/25/2004,20:56,1013.00,1013.00,1013.00,1013.00,12,0
07/25/2004,20:57,1012.75,1012.75,1012.75,1012.75,0,2
07/25/2004,20:58,1012.75,1012.75,1012.75,1012.75,0,20
07/25/2004,20:59,1012.75,1012.75,1012.50,1012.50,0,22
07/25/2004,21:00,1012.75,1012.75,1012.75,1012.75,7,0
07/25/2004,21:01,1012.75,1012.75,1012.75,1012.75,3,0
07/25/2004,21:04,1013.00,1013.00,1013.00,1013.00,2,0
07/25/2004,21:08,1013.00,1013.00,1012.75,1012.75,2,1
07/25/2004,21:09,1012.75,1012.75,1012.75,1012.75,0,1
07/25/2004,21:14,1012.50,1012.50,1012.50,1012.50,0,6
07/25/2004,21:15,1012.75,1012.75,1012.75,1012.75,2,0
07/25/2004,21:16,1012.75,1012.75,1012.75,1012.75,1,0
07/25/2004,21:17,1012.75,1012.75,1012.75,1012.75,8,0
07/25/2004,21:19,1012.75,1012.75,1012.50,1012.50,4,1
07/25/2004,21:20,1012.75,1012.75,1012.75,1012.75,2,0
07/25/2004,21:23,1012.75,1012.75,1012.50,1012.50,1,1
07/25/2004,21:24,1012.75,1012.75,1012.75,1012.75,1,0
07/25/2004,21:25,1012.50,1012.50,1012.50,1012.50,0,2
07/25/2004,21:31,1012.50,1012.50,1012.50,1012.50,0,5
07/25/2004,21:34,1012.50,1012.50,1012.50,1012.50,0,5
07/25/2004,21:35,1012.50,1012.50,1012.50,1012.50,0,5
07/25/2004,21:36,1012.50,1012.50,1012.50,1012.50,0,1
07/25/2004,21:42,1012.50,1012.50,1012.50,1012.50,0,1
07/25/2004,21:46,1012.25,1012.25,1012.25,1012.25,0,1
07/25/2004,21:51,1012.25,1012.25,1012.25,1012.25,0,10
07/25/2004,21:52,1012.25,1012.25,1012.25,1012.25,0,4
07/25/2004,21:54,1012.25,1012.25,1012.25,1012.25,0,4
07/25/2004,21:58,1012.25,1012.25,1012.00,1012.00,0,56
07/25/2004,22:00,1012.50,1012.50,1012.50,1012.50,2,0
07/25/2004,22:02,1012.25,1012.25,1012.25,1012.25,0,10
07/25/2004,22:09,1012.25,1012.25,1012.25,1012.25,0,2
07/25/2004,22:10,1012.50,1012.50,1012.50,1012.50,30,0
07/25/2004,22:16,1012.50,1012.50,1012.50,1012.50,1,0
07/25/2004,22:17,1012.50,1012.50,1012.50,1012.50,1,0
07/25/2004,22:25,1012.50,1012.50,1012.50,1012.50,1,0
07/25/2004,22:29,1012.50,1012.50,1012.50,1012.50,2,0
07/25/2004,22:33,1012.50,1012.50,1012.50,1012.50,2,0
07/25/2004,22:40,1012.50,1012.50,1012.50,1012.50,1,0
07/25/2004,22:41,1012.50,1012.50,1012.25,1012.25,1,6
07/25/2004,22:42,1012.50,1012.50,1012.25,1012.25,2,3
07/25/2004,22:43,1012.25,1012.25,1012.25,1012.25,0,1
07/25/2004,22:44,1012.25,1012.25,1012.25,1012.25,0,2
07/25/2004,22:45,1012.25,1012.25,1012.25,1012.25,0,3
07/25/2004,22:49,1012.50,1012.50,1012.50,1012.50,32,0
07/25/2004,22:50,1012.50,1012.50,1012.50,1012.50,6,0
07/25/2004,22:56,1012.50,1012.50,1012.50,1012.50,2,0
07/25/2004,22:58,1012.25,1012.25,1012.25,1012.25,0,1
07/25/2004,23:00,1012.50,1012.75,1012.50,1012.75,5,0
07/25/2004,23:01,1012.50,1012.75,1012.25,1012.25,1,3
07/25/2004,23:02,1012.25,1012.25,1012.25,1012.25,0,1
07/25/2004,23:04,1012.25,1012.25,1012.25,1012.25,0,1
07/25/2004,23:06,1012.25,1012.25,1012.25,1012.25,0,1
07/25/2004,23:07,1012.25,1012.25,1012.25,1012.25,0,2
07/25/2004,23:08,1012.50,1012.50,1012.50,1012.50,23,0
07/25/2004,23:16,1012.50,1012.50,1012.50,1012.50,1,0
07/25/2004,23:28,1012.50,1012.50,1012.50,1012.50,2,0
07/25/2004,23:31,1012.50,1012.50,1012.50,1012.50,1,0
07/25/2004,23:34,1012.50,1012.50,1012.50,1012.50,5,0
07/25/2004,23:35,1012.50,1012.50,1012.50,1012.50,15,0
07/25/2004,23:36,1012.50,1012.75,1012.50,1012.75,27,0
07/25/2004,23:38,1012.50,1012.50,1012.50,1012.50,0,26
07/25/2004,23:43,1012.50,1012.50,1012.50,1012.50,0,1
07/25/2004,23:45,1012.50,1012.50,1012.50,1012.50,0,3
07/25/2004,23:53,1012.75,1012.75,1012.75,1012.75,25,0
07/26/2004,00:16,1012.50,1012.50,1012.50,1012.50,0,2
07/26/2004,00:24,1012.75,1012.75,1012.75,1012.75,1,0
07/26/2004,00:32,1012.75,1012.75,1012.50,1012.50,1,5
07/26/2004,00:34,1012.75,1012.75,1012.75,1012.75,25,0
07/26/2004,00:35,1012.75,1012.75,1012.75,1012.75,5,0
07/26/2004,00:36,1012.75,1012.75,1012.75,1012.75,6,0
07/26/2004,00:38,1012.75,1012.75,1012.75,1012.75,4,0
07/26/2004,00:52,1012.75,1012.75,1012.75,1012.75,3,0
07/26/2004,00:55,1013.00,1013.00,1013.00,1013.00,2,0
07/26/2004,00:58,1012.75,1012.75,1012.75,1012.75,0,16
07/26/2004,01:02,1013.00,1013.00,1013.00,1013.00,1,0
07/26/2004,01:03,1012.75,1012.75,1012.75,1012.75,0,1
07/26/2004,01:04,1013.00,1013.00,1013.00,1013.00,11,0
07/26/2004,01:05,1013.00,1013.00,1013.00,1013.00,2,0
07/26/2004,01:06,1013.00,1013.00,1012.75,1012.75,1,23
07/26/2004,01:07,1012.75,1012.75,1012.50,1012.50,0,23
07/26/2004,01:09,1012.50,1012.50,1012.50,1012.50,0,1
07/26/2004,01:11,1012.75,1012.75,1012.75,1012.75,1,0
07/26/2004,01:16,1012.75,1012.75,1012.75,1012.75,1,0
07/26/2004,01:17,1012.75,1012.75,1012.75,1012.75,2,0
07/26/2004,01:20,1012.75,1012.75,1012.75,1012.75,1,0
07/26/2004,01:21,1012.75,1012.75,1012.75,1012.75,3,0
07/26/2004,01:22,1012.75,1012.75,1012.75,1012.75,12,0
07/26/2004,01:25,1013.00,1013.00,1013.00,1013.00,4,0
07/26/2004,01:32,1013.00,1013.00,1013.00,1013.00,1,0
07/26/2004,01:35,1013.00,1013.00,1013.00,1013.00,2,0
07/26/2004,01:36,1013.00,1013.00,1012.75,1013.00,2,20
07/26/2004,01:42,1013.00,1013.00,1013.00,1013.00,1,0
07/26/2004,01:43,1012.75,1012.75,1012.75,1012.75,0,1
07/26/2004,01:46,1012.75,1012.75,1012.75,1012.75,0,1
07/26/2004,01:47,1012.75,1012.75,1012.75,1012.75,0,11
07/26/2004,01:49,1013.00,1013.00,1013.00,1013.00,3,0
07/26/2004,01:51,1013.00,1013.00,1012.75,1012.75,1,1
07/26/2004,01:55,1012.75,1012.75,1012.75,1012.75,0,4
07/26/2004,01:57,1013.00,1013.00,1013.00,1013.00,5,0
07/26/2004,02:00,1013.00,1013.00,1013.00,1013.00,58,0
07/26/2004,02:01,1013.25,1013.50,1013.00,1013.00,66,40
07/26/2004,02:02,1013.25,1013.25,1013.25,1013.25,4,0
07/26/2004,02:03,1013.00,1013.00,1013.00,1013.00,0,17
07/26/2004,02:04,1013.00,1013.00,1013.00,1013.00,0,63
07/26/2004,02:05,1013.25,1013.50,1013.25,1013.25,47,18
07/26/2004,02:06,1013.50,1013.75,1013.50,1013.75,42,0
07/26/2004,02:07,1013.50,1013.75,1013.50,1013.75,71,10
07/26/2004,02:08,1013.75,1014.00,1013.75,1014.00,118,0
07/26/2004,02:09,1014.00,1014.00,1013.75,1013.75,7,5
07/26/2004,02:10,1014.00,1014.00,1014.00,1014.00,37,0
07/26/2004,02:11,1014.00,1014.25,1014.00,1014.25,39,0
07/26/2004,02:12,1014.25,1014.25,1014.00,1014.00,5,1
07/26/2004,02:13,1014.00,1014.25,1014.00,1014.25,10,21
07/26/2004,02:14,1014.25,1014.25,1014.00,1014.25,46,20
07/26/2004,02:15,1014.25,1014.25,1014.25,1014.25,50,0
07/26/2004,02:16,1014.25,1014.50,1014.25,1014.50,202,0
07/26/2004,02:17,1014.75,1014.75,1014.50,1014.75,13,10
07/26/2004,02:18,1014.50,1014.75,1014.50,1014.75,110,1
07/26/2004,02:19,1014.75,1014.75,1014.50,1014.75,17,1
07/26/2004,02:20,1014.75,1014.75,1014.50,1014.50,27,30
07/26/2004,02:21,1014.25,1014.75,1014.25,1014.75,9,10
07/26/2004,02:22,1014.75,1015.00,1014.75,1014.75,134,1
07/26/2004,02:23,1014.75,1015.00,1014.75,1014.75,1,63
07/26/2004,02:24,1014.75,1014.75,1014.75,1014.75,0,45
07/26/2004,02:25,1014.75,1014.75,1014.75,1014.75,0,17
07/26/2004,02:26,1014.75,1014.75,1014.75,1014.75,0,28
07/26/2004,02:27,1015.00,1015.00,1014.75,1014.75,1,1
07/26/2004,02:28,1014.75,1015.00,1014.75,1015.00,59,55
07/26/2004,02:29,1015.00,1015.00,1015.00,1015.00,243,0
07/26/2004,02:30,1015.00,1015.00,1015.00,1015.00,10,0
07/26/2004,02:31,1015.00,1015.00,1015.00,1015.00,3,0
07/26/2004,02:32,1014.75,1014.75,1014.75,1014.75,0,79
07/26/2004,02:33,1014.75,1015.00,1014.50,1014.50,9,39
07/26/2004,02:34,1014.50,1014.50,1014.50,1014.50,0,4
07/26/2004,02:35,1014.50,1014.75,1014.50,1014.75,1,85
07/26/2004,02:36,1014.75,1014.75,1014.75,1014.75,50,0
07/26/2004,02:37,1014.50,1015.00,1014.50,1015.00,36,26
07/26/2004,02:38,1014.75,1015.00,1014.50,1015.00,11,3
07/26/2004,02:39,1014.75,1014.75,1014.75,1014.75,0,6
07/26/2004,02:40,1015.00,1015.00,1014.75,1014.75,7,1
07/26/2004,02:41,1014.75,1015.00,1014.75,1015.00,29,1
07/26/2004,02:42,1015.00,1015.00,1015.00,1015.00,18,0
07/26/2004,02:43,1015.00,1015.25,1015.00,1015.25,73,0
07/26/2004,02:44,1015.00,1015.00,1015.00,1015.00,0,6
07/26/2004,02:45,1015.25,1015.25,1015.00,1015.00,10,46
07/26/2004,02:46,1015.00,1015.00,1015.00,1015.00,0,17
07/26/2004,02:47,1015.00,1015.00,1014.75,1014.75,0,18
07/26/2004,02:48,1014.75,1014.75,1014.75,1014.75,0,61
07/26/2004,02:49,1014.75,1014.75,1014.75,1014.75,0,9
07/26/2004,02:50,1014.75,1014.75,1014.75,1014.75,0,90
07/26/2004,02:51,1014.75,1014.75,1014.75,1014.75,0,9
07/26/2004,02:52,1014.75,1015.00,1014.75,1015.00,4,2
07/26/2004,02:53,1014.75,1014.75,1014.75,1014.75,0,1
07/26/2004,02:54,1015.00,1015.00,1015.00,1015.00,5,0
07/26/2004,02:56,1015.00,1015.00,1014.75,1014.75,7,10
07/26/2004,02:57,1014.75,1014.75,1014.75,1014.75,0,23
07/26/2004,02:58,1014.75,1014.75,1014.75,1014.75,0,7
07/26/2004,02:59,1014.50,1014.50,1014.25,1014.25,0,209
07/26/2004,03:00,1014.25,1014.25,1014.25,1014.25,0,21
07/26/2004,03:01,1014.50,1014.50,1014.50,1014.50,8,0
07/26/2004,03:02,1014.50,1014.50,1014.50,1014.50,27,0
07/26/2004,03:03,1014.75,1014.75,1014.50,1014.75,6,49
07/26/2004,03:04,1014.50,1014.50,1014.25,1014.25,0,21
07/26/2004,03:05,1014.50,1014.75,1014.50,1014.75,13,0
07/26/2004,03:06,1014.50,1014.50,1014.50,1014.50,0,8
07/26/2004,03:07,1014.50,1014.50,1014.50,1014.50,0,11
07/26/2004,03:08,1014.50,1014.50,1014.50,1014.50,0,1
07/26/2004,03:10,1014.50,1014.50,1014.50,1014.50,0,5
07/26/2004,03:12,1014.50,1014.75,1014.50,1014.75,4,1
07/26/2004,03:13,1014.50,1014.50,1014.50,1014.50,0,1
07/26/2004,03:14,1014.75,1015.00,1014.75,1015.00,24,0
07/26/2004,03:15,1014.75,1014.75,1014.75,1014.75,0,2
07/26/2004,03:16,1014.75,1014.75,1014.75,1014.75,0,14
07/26/2004,03:17,1014.75,1014.75,1014.50,1014.75,1,6
07/26/2004,03:19,1014.75,1014.75,1014.75,1014.75,8,0
07/26/2004,03:20,1014.50,1014.50,1014.50,1014.50,0,5
07/26/2004,03:21,1014.75,1014.75,1014.75,1014.75,9,0
07/26/2004,03:22,1014.50,1014.50,1014.50,1014.50,0,10
07/26/2004,03:23,1014.75,1014.75,1014.75,1014.75,3,0
07/26/2004,03:24,1014.75,1014.75,1014.50,1014.50,9,1
07/26/2004,03:25,1014.50,1014.50,1014.25,1014.25,0,14
07/26/2004,03:26,1014.25,1014.25,1014.00,1014.25,10,21
07/26/2004,03:28,1014.25,1014.25,1014.25,1014.25,6,0
07/26/2004,03:29,1014.25,1014.25,1014.25,1014.25,9,0
07/26/2004,03:30,1014.25,1014.25,1014.25,1014.25,62,0
07/26/2004,03:31,1014.00,1014.00,1013.75,1013.75,0,98
07/26/2004,03:32,1014.00,1014.00,1014.00,1014.00,36,0
07/26/2004,03:33,1014.00,1014.25,1014.00,1014.25,9,0
07/26/2004,03:34,1014.25,1014.25,1014.25,1014.25,9,0
07/26/2004,03:35,1014.00,1014.00,1014.00,1014.00,0,15
07/26/2004,03:36,1014.00,1014.00,1014.00,1014.00,0,6
07/26/2004,03:37,1014.00,1014.25,1014.00,1014.00,7,8
07/26/2004,03:38,1014.00,1014.00,1014.00,1014.00,0,17
07/26/2004,03:39,1014.00,1014.00,1014.00,1014.00,0,4
07/26/2004,03:40,1013.75,1014.25,1013.75,1014.25,10,1
07/26/2004,03:41,1014.00,1014.00,1014.00,1014.00,0,10
07/26/2004,03:42,1014.25,1014.25,1014.25,1014.25,10,0
07/26/2004,03:43,1014.00,1014.00,1014.00,1014.00,0,74
07/26/2004,03:44,1014.00,1014.25,1014.00,1014.25,10,57
07/26/2004,03:45,1014.00,1014.00,1014.00,1014.00,0,32
07/26/2004,03:46,1013.75,1014.00,1013.75,1014.00,5,106
07/26/2004,03:47,1014.00,1014.00,1014.00,1014.00,10,0
07/26/2004,03:48,1013.75,1014.00,1013.75,1014.00,27,1
07/26/2004,03:49,1014.25,1014.25,1014.25,1014.25,11,0
07/26/2004,03:51,1014.25,1014.25,1014.25,1014.25,11,0
07/26/2004,03:53,1014.25,1014.25,1014.25,1014.25,11,0
07/26/2004,03:55,1014.25,1014.50,1014.25,1014.50,31,0
07/26/2004,03:58,1014.50,1014.50,1014.00,1014.00,1,5
07/26/2004,03:59,1014.00,1014.00,1014.00,1014.00,0,38
07/26/2004,04:01,1013.75,1013.75,1013.75,1013.75,0,2
07/26/2004,04:02,1013.75,1014.00,1013.75,1014.00,11,1
07/26/2004,04:03,1014.00,1014.00,1014.00,1014.00,6,0
07/26/2004,04:04,1014.00,1014.00,1014.00,1014.00,1,0
07/26/2004,04:05,1014.25,1014.25,1014.25,1014.25,2,0
07/26/2004,04:06,1014.25,1014.25,1014.25,1014.25,21,0
07/26/2004,04:07,1014.25,1014.25,1014.25,1014.25,10,0
07/26/2004,04:08,1014.25,1014.25,1014.25,1014.25,7,0
07/26/2004,04:10,1014.00,1014.00,1013.75,1014.00,5,5
07/26/2004,04:11,1013.75,1013.75,1013.50,1013.50,0,32
07/26/2004,04:12,1013.75,1013.75,1013.75,1013.75,22,0
07/26/2004,04:13,1013.75,1013.75,1013.50,1013.50,6,5
07/26/2004,04:14,1013.75,1013.75,1013.75,1013.75,1,0
07/26/2004,04:15,1013.75,1013.75,1013.75,1013.75,6,0
07/26/2004,04:16,1013.75,1013.75,1013.50,1013.75,7,1
07/26/2004,04:17,1013.50,1013.75,1013.50,1013.75,5,2
07/26/2004,04:18,1013.50,1013.50,1013.50,1013.50,0,4
07/26/2004,04:19,1013.50,1013.75,1013.50,1013.75,20,1
07/26/2004,04:20,1014.00,1014.00,1014.00,1014.00,33,0
07/26/2004,04:21,1014.00,1014.25,1014.00,1014.25,2,0
07/26/2004,04:22,1014.00,1014.25,1014.00,1014.25,34,2
07/26/2004,04:23,1014.25,1014.25,1014.25,1014.25,22,0
07/26/2004,04:24,1014.25,1014.50,1014.25,1014.50,26,0
07/26/2004,04:26,1014.25,1014.25,1013.75,1013.75,0,53
07/26/2004,04:27,1014.00,1014.00,1014.00,1014.00,15,0
07/26/2004,04:28,1014.00,1014.00,1014.00,1014.00,5,0
07/26/2004,04:29,1014.00,1014.00,1014.00,1014.00,57,0
07/26/2004,04:30,1013.75,1014.00,1013.75,1014.00,2,19
07/26/2004,04:31,1014.00,1014.00,1013.75,1013.75,1,32
07/26/2004,04:32,1013.75,1014.00,1013.75,1014.00,8,36
07/26/2004,04:33,1013.75,1013.75,1013.75,1013.75,0,18
07/26/2004,04:34,1013.75,1013.75,1013.25,1013.50,3,60
07/26/2004,04:35,1013.25,1013.50,1013.25,1013.25,31,63
07/26/2004,04:36,1013.25,1013.25,1012.75,1012.75,0,79
07/26/2004,04:37,1013.00,1013.00,1013.00,1013.00,89,0
07/26/2004,04:38,1013.00,1013.50,1013.00,1013.50,46,0
07/26/2004,04:39,1013.50,1013.50,1013.50,1013.50,2,0
07/26/2004,04:40,1013.25,1013.50,1013.25,1013.25,1,12
07/26/2004,04:41,1013.25,1013.25,1013.25,1013.25,0,5
07/26/2004,04:43,1013.25,1013.25,1013.25,1013.25,0,2
07/26/2004,04:44,1013.25,1013.25,1013.25,1013.25,0,1
07/26/2004,04:45,1013.25,1013.25,1013.25,1013.25,0,1
07/26/2004,04:46,1013.50,1013.50,1013.50,1013.50,1,0
07/26/2004,04:49,1013.25,1013.25,1013.25,1013.25,0,4
07/26/2004,04:50,1013.25,1013.25,1013.00,1013.00,0,15
07/26/2004,04:51,1013.00,1013.00,1013.00,1013.00,0,19
07/26/2004,04:54,1013.00,1013.00,1013.00,1013.00,0,37
07/26/2004,04:55,1013.25,1013.25,1013.25,1013.25,19,0
07/26/2004,04:56,1013.25,1013.25,1013.00,1013.00,1,2
07/26/2004,04:57,1013.25,1013.25,1013.00,1013.00,1,3
07/26/2004,04:59,1013.00,1013.00,1012.75,1012.75,0,85
07/26/2004,05:00,1012.75,1012.75,1012.75,1012.75,0,139
07/26/2004,05:01,1012.75,1012.75,1012.50,1012.75,13,38
07/26/2004,05:02,1012.75,1012.75,1012.50,1012.50,30,20
07/26/2004,05:03,1012.50,1012.50,1012.25,1012.25,0,19
07/26/2004,05:04,1012.25,1012.50,1012.25,1012.50,44,1
07/26/2004,05:05,1012.50,1012.50,1012.25,1012.25,26,9
07/26/2004,05:06,1012.25,1012.25,1012.25,1012.25,0,36
07/26/2004,05:07,1012.25,1012.25,1012.00,1012.00,0,92
07/26/2004,05:08,1012.25,1012.50,1012.00,1012.50,25,10
07/26/2004,05:09,1012.50,1012.50,1012.50,1012.50,27,0
07/26/2004,05:10,1012.25,1012.25,1012.25,1012.25,0,75
07/26/2004,05:11,1012.25,1012.25,1012.00,1012.00,0,32
07/26/2004,05:12,1012.00,1012.00,1012.00,1012.00,0,3
07/26/2004,05:14,1012.25,1012.25,1012.00,1012.00,3,133
07/26/2004,05:15,1011.75,1012.00,1011.75,1012.00,80,13
07/26/2004,05:16,1012.00,1012.00,1012.00,1012.00,31,0
07/26/2004,05:17,1012.00,1012.00,1012.00,1012.00,32,0
07/26/2004,05:18,1012.00,1012.25,1012.00,1012.25,13,0
07/26/2004,05:19,1012.00,1012.00,1012.00,1012.00,0,13
07/26/2004,05:20,1012.00,1012.25,1012.00,1012.25,33,3
07/26/2004,05:21,1012.25,1012.25,1012.00,1012.00,25,2
07/26/2004,05:22,1012.00,1012.00,1012.00,1012.00,0,1
07/26/2004,05:23,1012.25,1012.25,1012.25,1012.25,1,0
07/26/2004,05:24,1012.25,1012.25,1012.25,1012.25,24,0
07/26/2004,05:27,1012.00,1012.00,1012.00,1012.00,0,25
07/26/2004,05:28,1012.00,1012.00,1012.00,1012.00,0,27
07/26/2004,05:29,1012.00,1012.00,1012.00,1012.00,0,47
07/26/2004,05:30,1012.00,1012.00,1012.00,1012.00,0,53
07/26/2004,05:31,1012.00,1012.00,1012.00,1012.00,0,23
07/26/2004,05:32,1011.75,1011.75,1011.75,1011.75,0,16
07/26/2004,05:33,1011.75,1011.75,1011.75,1011.75,0,6
07/26/2004,05:34,1012.00,1012.00,1011.75,1011.75,6,2
07/26/2004,05:35,1011.75,1011.75,1011.75,1011.75,0,5
07/26/2004,05:36,1012.00,1012.00,1011.75,1011.75,21,40
07/26/2004,05:37,1011.75,1012.00,1011.50,1012.00,152,161
07/26/2004,05:38,1011.75,1011.75,1011.50,1011.75,170,25
07/26/2004,05:39,1011.75,1011.75,1011.50,1011.75,56,12
07/26/2004,05:40,1011.75,1011.75,1011.75,1011.75,16,0
07/26/2004,05:41,1012.00,1012.25,1012.00,1012.25,189,0
07/26/2004,05:42,1012.25,1012.25,1011.75,1011.75,2,117
07/26/2004,05:43,1012.00,1012.00,1012.00,1012.00,17,0
07/26/2004,05:44,1012.00,1012.00,1012.00,1012.00,11,0
07/26/2004,05:45,1012.00,1012.00,1012.00,1012.00,54,0
07/26/2004,05:46,1012.25,1012.50,1012.25,1012.50,101,0
07/26/2004,05:47,1012.25,1012.25,1012.25,1012.25,0,5
07/26/2004,05:48,1012.50,1012.50,1012.50,1012.50,31,0
07/26/2004,05:49,1012.50,1012.50,1012.50,1012.50,37,0
07/26/2004,05:50,1012.50,1012.50,1012.50,1012.50,6,0
07/26/2004,05:51,1012.50,1012.50,1012.25,1012.25,20,5
07/26/2004,05:53,1012.50,1012.50,1012.25,1012.25,1,36
07/26/2004,05:54,1012.25,1012.50,1012.25,1012.25,4,71
07/26/2004,05:57,1012.50,1012.50,1012.50,1012.50,14,0
07/26/2004,05:58,1012.50,1012.50,1012.50,1012.50,13,0
07/26/2004,05:59,1012.50,1012.50,1012.50,1012.50,7,0
07/26/2004,06:00,1012.50,1012.75,1012.50,1012.50,61,22
07/26/2004,06:02,1012.75,1012.75,1012.75,1012.75,20,0
07/26/2004,06:03,1012.75,1012.75,1012.75,1012.75,2,0
07/26/2004,06:05,1012.75,1012.75,1012.75,1012.75,34,0
07/26/2004,06:06,1012.75,1012.75,1012.75,1012.75,9,0
07/26/2004,06:07,1012.75,1012.75,1012.75,1012.75,1,0
07/26/2004,06:08,1012.75,1012.75,1012.75,1012.75,4,0
07/26/2004,06:09,1012.75,1012.75,1012.75,1012.75,31,0
07/26/2004,06:10,1012.75,1012.75,1012.75,1012.75,23,0
07/26/2004,06:12,1012.50,1012.75,1012.50,1012.75,1,6
07/26/2004,06:13,1012.50,1012.50,1012.50,1012.50,0,3
07/26/2004,06:14,1012.50,1012.50,1012.50,1012.50,0,16
07/26/2004,06:15,1012.50,1012.50,1012.50,1012.50,0,6
07/26/2004,06:16,1012.50,1012.50,1012.50,1012.50,0,1
07/26/2004,06:17,1012.25,1012.50,1012.25,1012.50,5,2
07/26/2004,06:18,1012.50,1012.50,1012.25,1012.25,1,1
07/26/2004,06:20,1012.25,1012.25,1012.25,1012.25,0,6
07/26/2004,06:22,1012.25,1012.25,1012.25,1012.25,0,144
07/26/2004,06:26,1012.50,1012.50,1012.50,1012.50,54,0
07/26/2004,06:28,1012.50,1012.75,1012.50,1012.75,23,0
07/26/2004,06:29,1012.75,1012.75,1012.75,1012.75,5,0
07/26/2004,06:30,1013.00,1013.00,1013.00,1013.00,3,0
07/26/2004,06:31,1013.00,1013.25,1013.00,1013.25,35,0
07/26/2004,06:33,1013.00,1013.00,1013.00,1013.00,0,2
07/26/2004,06:34,1013.25,1013.25,1013.00,1013.25,3,3
07/26/2004,06:35,1013.00,1013.25,1013.00,1013.00,11,12
07/26/2004,06:36,1013.00,1013.00,1013.00,1013.00,0,5
07/26/2004,06:37,1013.00,1013.00,1013.00,1013.00,0,18
07/26/2004,06:38,1012.75,1013.00,1012.75,1013.00,1,4
07/26/2004,06:39,1013.00,1013.00,1013.00,1013.00,3,0
07/26/2004,06:40,1013.00,1013.00,1012.75,1012.75,2,1
07/26/2004,06:41,1012.75,1013.00,1012.75,1013.00,1,30
07/26/2004,06:43,1013.00,1013.00,1012.75,1012.75,1,20
07/26/2004,06:44,1012.75,1012.75,1012.75,1012.75,0,4
07/26/2004,06:46,1012.75,1012.75,1012.75,1012.75,0,1
07/26/2004,06:49,1013.00,1013.00,1013.00,1013.00,2,0
07/26/2004,06:50,1013.00,1013.00,1013.00,1013.00,2,0
07/26/2004,06:51,1013.00,1013.00,1013.00,1013.00,3,0
07/26/2004,06:52,1013.00,1013.00,1012.75,1012.75,25,87
07/26/2004,06:53,1013.00,1013.50,1013.00,1013.25,115,1
07/26/2004,06:54,1013.25,1013.25,1013.25,1013.25,0,2
07/26/2004,06:55,1013.25,1013.25,1013.25,1013.25,0,2
07/26/2004,06:57,1013.50,1013.50,1013.25,1013.25,6,1
07/26/2004,06:58,1013.25,1013.25,1013.25,1013.25,0,1
07/26/2004,06:59,1013.25,1013.25,1013.25,1013.25,0,2
07/26/2004,07:00,1013.25,1013.25,1013.25,1013.25,0,10
07/26/2004,07:03,1013.50,1013.50,1013.25,1013.25,26,15
07/26/2004,07:04,1013.25,1013.25,1013.25,1013.25,0,5
07/26/2004,07:05,1013.50,1013.50,1013.50,1013.50,45,0
07/26/2004,07:06,1013.50,1013.50,1013.50,1013.50,23,0
07/26/2004,07:07,1013.25,1013.50,1013.25,1013.50,88,6
07/26/2004,07:08,1013.50,1013.75,1013.50,1013.75,72,3
07/26/2004,07:09,1013.75,1013.75,1013.50,1013.50,38,56
07/26/2004,07:10,1013.75,1013.75,1013.75,1013.75,60,0
07/26/2004,07:11,1014.00,1014.00,1013.50,1013.75,17,19
07/26/2004,07:12,1013.75,1014.00,1013.75,1014.00,12,47
07/26/2004,07:13,1013.75,1013.75,1013.75,1013.75,0,1
07/26/2004,07:14,1013.75,1013.75,1013.75,1013.75,0,4
07/26/2004,07:15,1013.75,1013.75,1013.75,1013.75,0,2
07/26/2004,07:16,1014.00,1014.00,1013.75,1013.75,8,101
07/26/2004,07:17,1014.00,1014.00,1014.00,1014.00,212,0
07/26/2004,07:18,1014.00,1014.00,1014.00,1014.00,26,0
07/26/2004,07:19,1014.00,1014.00,1014.00,1014.00,46,0
07/26/2004,07:20,1014.00,1014.00,1013.75,1013.75,53,8
07/26/2004,07:21,1013.75,1013.75,1013.50,1013.75,2,105
07/26/2004,07:22,1013.75,1013.75,1013.50,1013.75,103,2
07/26/2004,07:23,1013.50,1013.50,1013.50,1013.50,0,5
07/26/2004,07:24,1013.50,1013.50,1013.25,1013.25,0,78
07/26/2004,07:25,1013.25,1013.50,1013.25,1013.50,34,11
07/26/2004,07:26,1013.25,1013.50,1013.25,1013.50,7,28
07/26/2004,07:27,1013.50,1013.50,1013.50,1013.50,9,0
07/26/2004,07:28,1013.25,1013.50,1013.25,1013.25,3,11
07/26/2004,07:29,1013.50,1013.75,1013.50,1013.75,70,0
07/26/2004,07:30,1013.75,1013.75,1013.50,1013.50,102,90
07/26/2004,07:31,1013.25,1013.50,1013.25,1013.50,7,1
07/26/2004,07:32,1013.50,1013.50,1013.50,1013.50,11,0
07/26/2004,07:33,1013.50,1013.50,1013.25,1013.50,3,1
07/26/2004,07:34,1013.50,1013.50,1013.25,1013.25,2,1
07/26/2004,07:35,1013.50,1013.50,1013.25,1013.50,8,140
07/26/2004,07:36,1013.25,1013.50,1013.25,1013.50,4,1
07/26/2004,07:37,1013.25,1013.25,1013.00,1013.25,14,93
07/26/2004,07:38,1013.25,1013.25,1012.75,1012.75,17,60
07/26/2004,07:39,1013.00,1013.25,1013.00,1013.25,37,0
07/26/2004,07:40,1013.00,1013.00,1013.00,1013.00,0,3
07/26/2004,07:41,1013.00,1013.25,1013.00,1013.25,2,15
07/26/2004,07:42,1013.00,1013.25,1013.00,1013.00,10,94
07/26/2004,07:43,1013.00,1013.00,1012.75,1012.75,0,42
07/26/2004,07:44,1013.00,1013.00,1013.00,1013.00,1,0
07/26/2004,07:45,1012.75,1012.75,1012.75,1012.75,0,4
07/26/2004,07:46,1012.75,1013.50,1012.75,1013.25,201,4
07/26/2004,07:47,1013.25,1013.25,1013.00,1013.00,0,10
07/26/2004,07:48,1013.25,1013.25,1013.25,1013.25,24,0
07/26/2004,07:49,1013.25,1013.50,1013.25,1013.50,30,1
07/26/2004,07:50,1013.50,1013.50,1013.50,1013.50,91,0
07/26/2004,07:51,1013.50,1013.50,1013.25,1013.25,3,10
07/26/2004,07:52,1013.50,1013.50,1013.25,1013.25,10,1
07/26/2004,07:53,1013.50,1013.50,1013.25,1013.25,96,41
07/26/2004,07:54,1013.25,1013.25,1013.00,1013.25,2,65
07/26/2004,07:55,1013.25,1013.25,1013.25,1013.25,1,0
07/26/2004,07:56,1013.00,1013.00,1013.00,1013.00,0,11
07/26/2004,07:57,1013.00,1013.00,1013.00,1013.00,0,14
07/26/2004,07:58,1013.00,1013.00,1013.00,1013.00,0,1
07/26/2004,07:59,1013.00,1013.00,1013.00,1013.00,0,1
07/26/2004,08:01,1013.00,1013.00,1013.00,1013.00,0,6
07/26/2004,08:02,1013.25,1013.25,1013.00,1013.25,5,3
07/26/2004,08:03,1013.25,1013.25,1013.00,1013.25,28,4
07/26/2004,08:04,1013.25,1013.25,1013.00,1013.25,123,1
07/26/2004,08:05,1013.00,1013.50,1013.00,1013.50,63,1
07/26/2004,08:06,1013.50,1013.50,1013.25,1013.50,14,21
07/26/2004,08:07,1013.25,1013.50,1013.25,1013.50,3,4
07/26/2004,08:08,1013.25,1013.50,1013.25,1013.50,60,2
07/26/2004,08:09,1013.50,1013.50,1013.50,1013.50,36,0
07/26/2004,08:10,1013.25,1013.50,1013.25,1013.50,5,3
07/26/2004,08:11,1013.25,1013.50,1013.25,1013.50,2,8
07/26/2004,08:12,1013.25,1013.25,1013.25,1013.25,0,31
07/26/2004,08:13,1013.25,1013.25,1013.00,1013.00,0,40
07/26/2004,08:14,1013.00,1013.00,1013.00,1013.00,0,20
07/26/2004,08:15,1013.00,1013.25,1013.00,1013.25,2,2
07/26/2004,08:16,1013.25,1013.25,1013.25,1013.25,3,0
07/26/2004,08:17,1013.00,1013.25,1013.00,1013.25,53,6
07/26/2004,08:18,1013.00,1013.25,1013.00,1013.25,2,5
07/26/2004,08:19,1013.25,1013.75,1013.25,1013.75,468,14
07/26/2004,08:20,1013.75,1013.75,1013.75,1013.75,26,0
07/26/2004,08:21,1013.50,1013.75,1013.50,1013.75,1,51
07/26/2004,08:22,1013.75,1013.75,1013.50,1013.75,4,59
07/26/2004,08:23,1013.50,1013.75,1013.50,1013.75,50,1
07/26/2004,08:24,1013.50,1013.75,1013.50,1013.75,51,2
07/26/2004,08:25,1013.75,1013.75,1013.25,1013.25,2,316
07/26/2004,08:26,1013.25,1013.25,1013.25,1013.25,0,6
07/26/2004,08:27,1013.25,1013.25,1013.00,1013.00,59,285
07/26/2004,08:28,1013.25,1013.25,1013.00,1013.00,30,27
07/26/2004,08:29,1013.00,1013.25,1013.00,1013.25,17,59
07/26/2004,08:30,1013.00,1013.25,1012.50,1012.50,77,681
07/26/2004,08:31,1012.50,1013.25,1012.50,1013.25,1436,1417
07/26/2004,08:32,1013.25,1013.50,1013.00,1013.50,1437,392
07/26/2004,08:33,1013.50,1014.00,1013.50,1013.75,1320,656
07/26/2004,08:34,1013.75,1014.00,1013.25,1013.25,320,875
07/26/2004,08:35,1013.25,1013.50,1012.75,1013.00,82,935
07/26/2004,08:36,1013.00,1013.25,1012.25,1013.00,1286,1061
07/26/2004,08:37,1013.25,1013.75,1013.00,1013.50,751,483
07/26/2004,08:38,1013.25,1013.75,1013.00,1013.75,945,747
07/26/2004,08:39,1013.75,1013.75,1012.75,1012.75,248,608
07/26/2004,08:40,1013.00,1013.00,1012.50,1012.75,129,1252
07/26/2004,08:41,1012.75,1012.75,1012.00,1012.25,331,1161
07/26/2004,08:42,1012.00,1012.75,1012.00,1012.25,897,1559
07/26/2004,08:43,1012.00,1012.50,1011.75,1012.00,1243,118
07/26/2004,08:44,1011.75,1012.75,1011.75,1012.50,567,399
07/26/2004,08:45,1012.50,1012.50,1012.25,1012.25,412,162
07/26/2004,08:46,1012.25,1013.00,1012.25,1013.00,2176,258
07/26/2004,08:47,1013.00,1014.00,1012.75,1013.50,1376,1009
07/26/2004,08:48,1013.75,1013.75,1013.50,1013.50,1482,54
07/26/2004,08:49,1013.50,1013.75,1013.50,1013.50,441,623
07/26/2004,08:50,1013.50,1014.00,1013.50,1014.00,1262,482
07/26/2004,08:51,1014.25,1014.50,1013.75,1014.25,2314,753
07/26/2004,08:52,1014.25,1014.75,1014.25,1014.50,633,571
07/26/2004,08:53,1014.50,1014.75,1014.25,1014.25,354,644
07/26/2004,08:54,1014.50,1015.00,1014.25,1015.00,1344,71
07/26/2004,08:55,1014.75,1015.00,1014.50,1014.50,296,892
07/26/2004,08:56,1014.50,1014.75,1014.00,1014.25,925,574
07/26/2004,08:57,1014.00,1014.25,1014.00,1014.00,27,513
07/26/2004,08:58,1014.00,1014.00,1013.50,1013.50,84,1703
07/26/2004,08:59,1013.50,1014.25,1013.50,1014.00,1090,336
07/26/2004,09:00,1013.75,1014.00,1013.50,1013.50,490,692
07/26/2004,09:01,1013.75,1014.50,1013.75,1014.25,995,491
07/26/2004,09:02,1014.75,1014.75,1014.25,1014.75,741,456
07/26/2004,09:03,1014.50,1014.75,1013.25,1013.50,171,750
07/26/2004,09:04,1013.25,1013.50,1012.50,1013.00,1729,1407
07/26/2004,09:05,1012.75,1013.00,1011.50,1012.25,583,1869
07/26/2004,09:06,1012.50,1012.50,1011.75,1012.00,491,1469
07/26/2004,09:07,1012.00,1012.50,1012.00,1012.50,643,82
07/26/2004,09:08,1012.50,1013.00,1012.50,1012.75,990,524
07/26/2004,09:09,1012.75,1013.00,1012.50,1012.50,97,324
07/26/2004,09:10,1012.50,1012.75,1011.75,1012.25,418,1040
07/26/2004,09:11,1012.50,1013.00,1012.25,1012.50,373,388
07/26/2004,09:12,1012.50,1012.50,1012.00,1012.00,489,469
07/26/2004,09:13,1012.00,1012.50,1011.75,1012.00,295,765
07/26/2004,09:14,1011.75,1012.00,1011.25,1011.50,1292,1946
07/26/2004,09:15,1011.25,1011.50,1010.75,1011.25,1834,1813
07/26/2004,09:16,1011.00,1011.25,1010.25,1010.50,130,2291
07/26/2004,09:17,1010.25,1010.50,1009.75,1010.50,2565,1478
07/26/2004,09:18,1010.50,1010.75,1010.00,1010.25,1960,1436
07/26/2004,09:19,1010.25,1010.75,1010.00,1010.50,1584,795
07/26/2004,09:20,1010.50,1011.25,1010.50,1011.00,1364,115
07/26/2004,09:21,1011.25,1011.50,1010.75,1011.00,1611,907
07/26/2004,09:22,1011.00,1011.25,1010.75,1010.75,282,860
07/26/2004,09:23,1010.50,1010.75,1009.75,1009.75,710,1455
07/26/2004,09:24,1009.75,1010.25,1009.75,1010.00,586,1017
07/26/2004,09:25,1009.75,1010.75,1009.25,1010.75,1339,2353
07/26/2004,09:26,1010.75,1011.00,1010.25,1010.75,1261,450
07/26/2004,09:27,1011.00,1011.50,1010.75,1011.50,1597,158
07/26/2004,09:28,1011.50,1012.00,1011.25,1011.25,1458,755
07/26/2004,09:29,1011.50,1011.50,1011.00,1011.25,1267,661
07/26/2004,09:30,1011.50,1011.75,1011.00,1011.50,1031,532
07/26/2004,09:31,1011.25,1012.50,1011.25,1012.50,2130,971
07/26/2004,09:32,1012.50,1012.75,1012.25,1012.50,714,1072
07/26/2004,09:33,1012.50,1012.50,1011.75,1011.75,392,1026
07/26/2004,09:34,1011.75,1012.25,1011.75,1012.00,408,508
07/26/2004,09:35,1011.75,1012.25,1011.50,1012.00,618,310
07/26/2004,09:36,1012.00,1012.25,1011.75,1012.25,844,594
07/26/2004,09:37,1012.25,1012.50,1012.00,1012.25,2446,855
07/26/2004,09:38,1012.50,1012.50,1012.00,1012.50,318,761
07/26/2004,09:39,1012.50,1013.25,1012.25,1013.25,2514,114
07/26/2004,09:40,1013.25,1013.50,1013.00,1013.25,1090,467
07/26/2004,09:41,1013.25,1013.25,1013.00,1013.00,353,190
07/26/2004,09:42,1013.00,1013.25,1012.75,1012.75,22,487
07/26/2004,09:43,1013.00,1013.00,1012.25,1012.50,398,1297
07/26/2004,09:44,1012.50,1012.75,1012.00,1012.50,416,1027
07/26/2004,09:45,1012.25,1012.75,1012.25,1012.75,309,138
07/26/2004,09:46,1012.50,1012.75,1011.50,1011.75,139,1861
07/26/2004,09:47,1011.50,1011.75,1011.00,1011.25,803,1368
07/26/2004,09:48,1011.25,1012.00,1011.25,1011.50,630,494
07/26/2004,09:49,1011.50,1012.25,1011.50,1012.00,523,35
07/26/2004,09:50,1012.00,1012.00,1011.00,1011.00,64,1882
07/26/2004,09:51,1011.00,1011.50,1010.00,1010.25,515,2773
07/26/2004,09:52,1010.00,1010.50,1009.75,1010.50,1456,1139
07/26/2004,09:53,1010.25,1010.75,1010.25,1010.75,401,51
07/26/2004,09:54,1010.75,1010.75,1009.50,1009.50,584,2339
07/26/2004,09:55,1009.50,1010.25,1009.50,1010.25,556,634
07/26/2004,09:56,1010.25,1010.50,1010.00,1010.50,528,759
07/26/2004,09:57,1010.50,1010.50,1010.00,1010.25,478,275
07/26/2004,09:58,1010.50,1010.50,1010.00,1010.00,186,532
07/26/2004,09:59,1010.00,1010.25,1009.25,1009.50,282,2332
07/26/2004,10:00,1009.25,1010.00,1009.00,1009.50,1345,921
07/26/2004,10:01,1009.50,1009.75,1008.75,1009.50,1392,1233
07/26/2004,10:02,1009.50,1010.25,1009.25,1010.00,1747,466
07/26/2004,10:03,1010.00,1010.25,1009.75,1010.00,837,561
07/26/2004,10:04,1010.00,1010.00,1009.25,1009.50,449,1236
07/26/2004,10:05,1009.50,1009.75,1008.50,1009.50,2367,2189
07/26/2004,10:06,1009.50,1009.75,1008.75,1009.75,841,750
07/26/2004,10:07,1009.50,1009.75,1009.00,1009.25,521,966
07/26/2004,10:08,1009.25,1009.25,1008.75,1009.00,307,744
07/26/2004,10:09,1008.75,1009.00,1008.25,1008.25,215,1243
07/26/2004,10:10,1008.25,1009.25,1008.25,1009.25,2422,949
07/26/2004,10:11,1009.25,1010.00,1009.25,1009.75,2072,306
07/26/2004,10:12,1009.75,1010.00,1008.75,1008.75,354,959
07/26/2004,10:13,1009.00,1009.50,1008.75,1009.25,521,358
07/26/2004,10:14,1009.25,1009.50,1008.75,1008.75,175,421
07/26/2004,10:15,1009.00,1009.50,1009.00,1009.25,337,253
07/26/2004,10:16,1009.25,1009.50,1009.00,1009.25,254,203
07/26/2004,10:17,1009.00,1009.00,1007.75,1008.00,540,3809
07/26/2004,10:18,1008.00,1008.25,1007.25,1007.50,1572,2923
07/26/2004,10:19,1007.50,1007.50,1006.25,1006.25,2110,2405
07/26/2004,10:20,1005.75,1006.25,1005.25,1005.75,2842,4142
07/26/2004,10:21,1005.75,1006.00,1004.75,1005.50,1783,2911
07/26/2004,10:22,1005.25,1005.50,1004.00,1004.50,2590,3907
07/26/2004,10:23,1004.50,1006.00,1004.25,1005.75,3079,1603
07/26/2004,10:24,1006.00,1006.50,1005.75,1005.75,2717,1198
07/26/2004,10:25,1005.75,1006.25,1005.50,1006.00,715,753
07/26/2004,10:26,1006.00,1006.25,1005.25,1005.50,260,1313
07/26/2004,10:27,1005.75,1006.25,1005.50,1006.00,958,745
07/26/2004,10:28,1006.00,1006.50,1006.00,1006.25,708,161
07/26/2004,10:29,1006.25,1006.50,1006.00,1006.00,698,644
07/26/2004,10:30,1006.25,1006.25,1005.75,1006.25,295,1064
07/26/2004,10:31,1006.00,1007.25,1006.00,1007.00,3124,179
07/26/2004,10:32,1007.25,1007.25,1007.00,1007.00,436,290
07/26/2004,10:33,1007.25,1007.25,1006.50,1006.75,624,1549
07/26/2004,10:34,1006.75,1006.75,1006.25,1006.25,100,481
07/26/2004,10:35,1006.25,1006.75,1006.25,1006.25,566,599
07/26/2004,10:36,1006.25,1006.50,1006.00,1006.50,460,310
07/26/2004,10:37,1006.50,1007.00,1006.50,1006.75,296,244
07/26/2004,10:38,1006.75,1007.00,1006.00,1006.50,204,431
07/26/2004,10:39,1006.50,1006.75,1006.00,1006.25,657,577
07/26/2004,10:40,1006.25,1006.25,1005.50,1005.75,641,1469
07/26/2004,10:41,1005.75,1006.00,1005.50,1005.50,739,644
07/26/2004,10:42,1005.50,1005.75,1005.00,1005.00,183,1711
07/26/2004,10:43,1005.25,1005.50,1004.50,1004.75,900,1401
07/26/2004,10:44,1004.75,1005.00,1004.25,1004.50,954,1774
07/26/2004,10:45,1004.75,1005.25,1004.50,1005.25,705,433
07/26/2004,10:46,1005.25,1005.50,1005.00,1005.50,720,173
07/26/2004,10:47,1005.50,1005.75,1005.25,1005.75,1037,329
07/26/2004,10:48,1005.75,1006.25,1005.75,1005.75,1158,626
07/26/2004,10:49,1005.75,1006.25,1005.75,1005.75,687,389
07/26/2004,10:50,1005.50,1006.25,1005.25,1006.00,896,442
07/26/2004,10:51,1006.25,1006.75,1005.75,1006.75,902,338
07/26/2004,10:52,1006.75,1007.50,1006.50,1007.50,1879,189
07/26/2004,10:53,1007.75,1009.00,1007.50,1008.75,4337,870
07/26/2004,10:54,1008.50,1009.25,1008.25,1008.75,1605,1113
07/26/2004,10:55,1008.75,1008.75,1008.25,1008.25,217,1141
07/26/2004,10:56,1008.25,1008.50,1008.25,1008.50,290,536
07/26/2004,10:57,1008.25,1009.00,1008.00,1008.75,1808,1413
07/26/2004,10:58,1008.75,1009.00,1008.50,1008.75,386,926
07/26/2004,10:59,1008.75,1009.00,1008.00,1008.00,587,1447
07/26/2004,11:00,1008.00,1008.50,1008.00,1008.25,768,579
07/26/2004,11:01,1008.25,1008.50,1007.75,1008.00,172,473
07/26/2004,11:02,1008.00,1008.25,1007.75,1008.00,28,298
07/26/2004,11:03,1008.00,1008.00,1007.25,1007.75,237,1019
07/26/2004,11:04,1007.50,1008.00,1007.25,1007.50,420,524
07/26/2004,11:05,1007.50,1007.75,1007.25,1007.75,577,169
07/26/2004,11:06,1007.75,1008.00,1007.25,1008.00,780,272
07/26/2004,11:07,1008.00,1008.25,1008.00,1008.00,226,196
07/26/2004,11:08,1008.00,1008.00,1007.50,1007.75,69,341
07/26/2004,11:09,1007.75,1008.25,1007.50,1008.25,268,105
07/26/2004,11:10,1008.25,1009.00,1008.00,1008.75,1562,206
07/26/2004,11:11,1009.00,1009.25,1008.50,1008.75,771,369
07/26/2004,11:12,1008.75,1009.50,1008.50,1009.25,1879,258
07/26/2004,11:13,1009.25,1009.25,1008.50,1008.75,828,674
07/26/2004,11:14,1009.00,1009.25,1008.50,1009.00,741,501
07/26/2004,11:15,1009.00,1010.00,1009.00,1009.50,1838,546
07/26/2004,11:16,1009.50,1009.50,1009.00,1009.25,229,478
07/26/2004,11:17,1009.25,1009.50,1009.25,1009.25,60,765
07/26/2004,11:18,1009.25,1009.25,1009.00,1009.00,103,312
07/26/2004,11:19,1009.00,1009.00,1008.75,1008.75,72,124
07/26/2004,11:20,1008.75,1009.00,1008.75,1009.00,327,36
07/26/2004,11:21,1009.00,1009.25,1008.75,1008.75,162,141
07/26/2004,11:22,1009.00,1009.00,1007.75,1008.00,324,1991
07/26/2004,11:23,1007.75,1008.25,1007.75,1008.25,399,122
07/26/2004,11:24,1008.00,1008.25,1007.50,1008.00,379,1117
07/26/2004,11:25,1008.25,1008.25,1007.75,1008.00,45,276
07/26/2004,11:26,1007.75,1008.00,1007.00,1007.25,201,1077
07/26/2004,11:27,1007.25,1007.50,1007.25,1007.25,45,308
07/26/2004,11:28,1007.25,1007.50,1007.00,1007.00,80,535
07/26/2004,11:29,1007.25,1007.50,1007.00,1007.50,268,114
07/26/2004,11:30,1007.50,1007.75,1007.25,1007.75,555,147
07/26/2004,11:31,1007.75,1007.75,1007.25,1007.25,93,236
07/26/2004,11:32,1007.50,1007.75,1007.25,1007.75,122,182
07/26/2004,11:33,1007.50,1008.00,1007.50,1008.00,431,87
07/26/2004,11:34,1008.00,1008.25,1007.75,1008.00,590,27
07/26/2004,11:35,1008.00,1008.50,1007.50,1007.50,617,905
07/26/2004,11:36,1007.50,1008.00,1007.25,1007.75,637,243
07/26/2004,11:37,1007.75,1008.50,1007.75,1008.25,898,227
07/26/2004,11:38,1008.25,1008.25,1008.00,1008.25,70,54
07/26/2004,11:39,1008.25,1008.25,1008.00,1008.00,95,16
07/26/2004,11:40,1008.25,1008.25,1007.50,1007.75,155,822
07/26/2004,11:41,1007.75,1008.00,1007.75,1007.75,462,353
07/26/2004,11:42,1007.75,1008.00,1007.75,1007.75,67,23
07/26/2004,11:43,1007.75,1008.00,1006.50,1006.75,614,2587
07/26/2004,11:44,1006.50,1006.75,1006.25,1006.50,364,530
07/26/2004,11:45,1006.50,1007.00,1006.25,1006.75,299,137
07/26/2004,11:46,1006.75,1007.00,1006.75,1007.00,56,29
07/26/2004,11:47,1007.00,1007.00,1006.50,1006.75,294,627
07/26/2004,11:48,1006.75,1006.75,1006.00,1006.25,170,627
07/26/2004,11:49,1006.25,1006.50,1005.75,1006.00,373,1085
07/26/2004,11:50,1006.00,1006.00,1005.50,1005.50,710,1650
07/26/2004,11:51,1005.50,1006.00,1005.50,1005.75,506,1133
07/26/2004,11:52,1005.75,1006.25,1005.25,1005.50,391,582
07/26/2004,11:53,1005.50,1005.75,1005.00,1005.25,431,948
07/26/2004,11:54,1005.25,1005.75,1005.00,1005.50,585,356
07/26/2004,11:55,1005.25,1005.50,1004.50,1004.75,505,1782
07/26/2004,11:56,1004.50,1005.50,1004.50,1005.50,913,139
07/26/2004,11:57,1005.25,1005.75,1005.25,1005.50,367,422
07/26/2004,11:58,1005.50,1005.50,1005.25,1005.50,46,24
07/26/2004,11:59,1005.25,1005.75,1005.25,1005.75,513,44
07/26/2004,12:00,1005.50,1006.00,1005.50,1005.50,277,366
07/26/2004,12:01,1005.50,1005.75,1005.25,1005.50,50,718
07/26/2004,12:02,1005.50,1005.50,1005.00,1005.00,17,338
07/26/2004,12:03,1005.00,1005.25,1004.50,1004.75,161,833
07/26/2004,12:04,1004.75,1005.25,1004.50,1005.00,519,287
07/26/2004,12:05,1004.75,1005.50,1004.75,1005.50,711,591
07/26/2004,12:06,1005.50,1006.00,1005.50,1005.75,682,260
07/26/2004,12:07,1005.50,1005.75,1004.75,1004.75,255,1495
07/26/2004,12:08,1004.75,1005.00,1004.50,1004.75,200,906
07/26/2004,12:09,1004.75,1005.75,1004.75,1005.75,517,158
07/26/2004,12:10,1005.75,1006.00,1005.75,1005.75,309,955
07/26/2004,12:11,1005.75,1006.50,1005.75,1006.25,1682,796
07/26/2004,12:12,1006.25,1006.75,1006.25,1006.50,600,474
07/26/2004,12:13,1006.50,1006.50,1006.00,1006.00,262,797
07/26/2004,12:14,1006.00,1006.50,1005.50,1006.50,797,1302
07/26/2004,12:15,1006.50,1006.50,1006.00,1006.25,569,155
07/26/2004,12:16,1006.25,1006.25,1005.75,1006.00,167,114
07/26/2004,12:17,1006.00,1006.25,1005.75,1006.00,92,152
07/26/2004,12:18,1006.00,1006.25,1005.75,1006.25,178,196
07/26/2004,12:19,1006.00,1006.25,1005.50,1005.50,103,449
07/26/2004,12:20,1005.50,1006.25,1005.50,1006.00,375,121
07/26/2004,12:21,1006.00,1006.00,1004.75,1005.00,229,1199
07/26/2004,12:22,1005.25,1005.75,1005.25,1005.75,1302,296
07/26/2004,12:23,1005.75,1006.50,1005.75,1006.50,919,174
07/26/2004,12:24,1006.50,1006.75,1006.00,1006.25,883,882
07/26/2004,12:25,1006.25,1007.50,1006.25,1007.25,1929,486
07/26/2004,12:26,1007.25,1008.50,1007.00,1008.25,2598,868
07/26/2004,12:27,1008.25,1009.00,1008.25,1008.75,1255,646
07/26/2004,12:28,1008.75,1008.75,1007.75,1007.75,138,1750
07/26/2004,12:29,1008.00,1009.25,1007.75,1009.25,1937,318
07/26/2004,12:30,1009.25,1009.25,1008.25,1008.50,193,142
07/26/2004,12:31,1008.25,1009.50,1008.25,1009.25,1950,310
07/26/2004,12:32,1009.25,1009.25,1008.75,1008.75,381,1107
07/26/2004,12:33,1008.75,1008.75,1008.00,1008.25,291,1020
07/26/2004,12:34,1008.25,1008.25,1007.25,1007.50,641,2276
07/26/2004,12:35,1007.50,1007.75,1007.25,1007.75,983,109
07/26/2004,12:36,1007.75,1008.00,1007.50,1007.75,583,305
07/26/2004,12:37,1007.75,1007.75,1007.25,1007.50,324,445
07/26/2004,12:38,1007.50,1007.50,1007.25,1007.25,151,167
07/26/2004,12:39,1007.50,1007.50,1006.75,1006.75,171,1547
07/26/2004,12:40,1007.00,1007.50,1006.75,1007.25,733,225
07/26/2004,12:41,1007.00,1007.75,1007.00,1007.50,492,451
07/26/2004,12:42,1007.50,1008.00,1007.50,1007.75,512,379
07/26/2004,12:43,1007.75,1008.25,1007.50,1008.00,807,424
07/26/2004,12:44,1008.25,1008.50,1008.00,1008.50,1078,168
07/26/2004,12:45,1008.50,1008.50,1007.25,1007.25,137,970
07/26/2004,12:46,1007.00,1007.25,1005.75,1006.00,1230,1382
07/26/2004,12:47,1006.25,1006.50,1006.00,1006.00,327,229
07/26/2004,12:48,1006.00,1006.25,1005.25,1005.50,577,1829
07/26/2004,12:49,1005.50,1006.00,1005.50,1005.75,453,117
07/26/2004,12:50,1005.75,1006.25,1005.75,1005.75,329,704
07/26/2004,12:51,1006.00,1006.50,1005.75,1006.25,682,215
07/26/2004,12:52,1006.25,1006.75,1006.25,1006.50,863,601
07/26/2004,12:53,1006.50,1006.75,1005.50,1005.75,122,845
07/26/2004,12:54,1005.50,1006.75,1005.50,1006.50,776,496
07/26/2004,12:55,1006.25,1006.75,1006.25,1006.50,373,83
07/26/2004,12:56,1006.50,1008.00,1006.50,1007.25,1632,1069
07/26/2004,12:57,1007.50,1007.50,1006.75,1007.00,684,547
07/26/2004,12:58,1007.25,1007.25,1007.00,1007.00,40,29
07/26/2004,12:59,1007.25,1007.25,1006.25,1006.25,26,633
07/26/2004,13:00,1006.25,1006.25,1005.00,1005.75,586,2374
07/26/2004,13:01,1005.50,1006.00,1004.75,1005.75,2379,1252
07/26/2004,13:02,1005.75,1006.50,1005.50,1006.25,699,686
07/26/2004,13:03,1006.25,1006.25,1005.00,1005.00,462,606
07/26/2004,13:04,1005.25,1005.75,1004.75,1005.50,992,653
07/26/2004,13:05,1005.50,1005.50,1004.25,1004.75,729,2018
07/26/2004,13:06,1004.75,1005.25,1004.50,1004.50,457,677
07/26/2004,13:07,1004.75,1005.00,1004.25,1004.50,1179,802
07/26/2004,13:08,1004.50,1004.75,1003.75,1003.75,793,2062
07/26/2004,13:09,1004.00,1005.00,1003.75,1005.00,2589,544
07/26/2004,13:10,1005.00,1006.00,1004.50,1005.75,2177,451
07/26/2004,13:11,1005.75,1006.00,1005.25,1005.50,631,454
07/26/2004,13:12,1005.50,1005.75,1005.25,1005.25,383,121
07/26/2004,13:13,1005.25,1005.50,1004.50,1004.50,134,1009
07/26/2004,13:14,1004.75,1004.75,1004.25,1004.25,592,921
07/26/2004,13:15,1004.25,1004.75,1003.50,1004.25,1611,2197
07/26/2004,13:16,1004.00,1005.00,1003.75,1004.75,1161,927
07/26/2004,13:17,1004.75,1006.50,1004.75,1006.50,2803,287
07/26/2004,13:18,1006.50,1007.50,1006.25,1007.00,2086,977
07/26/2004,13:19,1007.00,1007.75,1006.75,1007.00,1729,561
07/26/2004,13:20,1007.00,1008.50,1006.75,1007.75,3015,575
07/26/2004,13:21,1007.50,1008.25,1007.25,1008.00,996,528
07/26/2004,13:22,1007.75,1008.25,1007.50,1007.75,1276,725
07/26/2004,13:23,1007.75,1008.00,1007.25,1007.75,645,440
07/26/2004,13:24,1008.00,1008.00,1007.50,1007.50,331,783
07/26/2004,13:25,1007.50,1007.75,1006.75,1007.00,87,870
07/26/2004,13:26,1007.00,1007.75,1006.75,1007.50,808,354
07/26/2004,13:27,1007.50,1007.75,1007.50,1007.50,5,179
07/26/2004,13:28,1007.50,1008.75,1007.25,1008.25,1554,662
07/26/2004,13:29,1008.00,1008.50,1007.50,1007.75,428,878
07/26/2004,13:30,1007.75,1008.25,1007.75,1007.75,621,348
07/26/2004,13:31,1007.50,1008.25,1007.50,1008.00,424,581
07/26/2004,13:32,1007.75,1008.00,1006.75,1006.75,161,1065
07/26/2004,13:33,1006.75,1006.75,1005.75,1006.50,503,2189
07/26/2004,13:34,1006.25,1007.00,1006.00,1007.00,1030,234
07/26/2004,13:35,1007.00,1007.25,1006.75,1007.00,500,1440
07/26/2004,13:36,1007.25,1007.25,1006.50,1006.75,194,1420
07/26/2004,13:37,1006.75,1007.25,1006.25,1006.25,581,1690
07/26/2004,13:38,1006.25,1006.50,1006.00,1006.25,555,799
07/26/2004,13:39,1006.50,1006.75,1006.25,1006.75,655,166
07/26/2004,13:40,1006.75,1006.75,1006.00,1006.25,517,718
07/26/2004,13:41,1006.25,1006.75,1006.25,1006.50,691,110
07/26/2004,13:42,1006.50,1006.50,1005.50,1005.50,253,1413
07/26/2004,13:43,1005.75,1005.75,1004.75,1005.00,484,1823
07/26/2004,13:44,1005.00,1005.25,1004.75,1005.25,654,550
07/26/2004,13:45,1005.00,1005.25,1005.00,1005.25,569,40
07/26/2004,13:46,1005.00,1006.25,1004.75,1006.25,1244,616
07/26/2004,13:47,1006.25,1006.25,1005.50,1005.50,333,469
07/26/2004,13:48,1005.75,1006.00,1005.50,1006.00,431,527
07/26/2004,13:49,1005.75,1006.00,1005.50,1005.75,148,765
07/26/2004,13:50,1005.75,1005.75,1005.25,1005.75,133,293
07/26/2004,13:51,1005.50,1006.00,1004.75,1005.00,757,1142
07/26/2004,13:52,1004.75,1005.25,1004.50,1005.25,652,507
07/26/2004,13:53,1005.00,1005.50,1004.75,1005.00,270,834
07/26/2004,13:54,1005.00,1005.25,1004.50,1005.00,258,206
07/26/2004,13:55,1005.00,1005.25,1004.25,1004.25,137,1014
07/26/2004,13:56,1004.50,1004.50,1003.50,1003.50,1670,3660
07/26/2004,13:57,1003.50,1004.25,1002.75,1003.25,2095,2348
07/26/2004,13:58,1003.50,1004.50,1003.25,1004.25,1460,1128
07/26/2004,13:59,1004.00,1004.75,1004.00,1004.25,575,261
07/26/2004,14:00,1004.25,1004.50,1003.25,1004.25,439,884
07/26/2004,14:01,1004.25,1004.50,1003.75,1003.75,250,432
07/26/2004,14:02,1003.75,1003.75,1003.25,1003.50,305,614
07/26/2004,14:03,1003.50,1004.50,1003.25,1004.00,1042,437
07/26/2004,14:04,1004.00,1006.00,1004.00,1006.00,3625,375
07/26/2004,14:05,1005.75,1006.50,1005.50,1005.50,1660,1316
07/26/2004,14:06,1005.75,1007.25,1005.50,1006.75,2603,801
07/26/2004,14:07,1006.75,1007.25,1006.25,1007.00,1857,529
07/26/2004,14:08,1006.75,1007.00,1006.25,1006.25,292,479
07/26/2004,14:09,1006.25,1006.75,1006.25,1006.50,342,161
07/26/2004,14:10,1006.50,1006.75,1006.00,1006.25,153,311
07/26/2004,14:11,1006.00,1006.50,1006.00,1006.25,634,390
07/26/2004,14:12,1006.25,1006.25,1005.25,1005.25,354,1530
07/26/2004,14:13,1005.00,1006.00,1005.00,1006.00,751,553
07/26/2004,14:14,1006.00,1006.25,1005.25,1005.75,436,702
07/26/2004,14:15,1005.75,1005.75,1005.50,1005.75,351,65
07/26/2004,14:16,1005.50,1005.75,1005.25,1005.50,395,347
07/26/2004,14:17,1005.50,1006.00,1005.50,1006.00,251,219
07/26/2004,14:18,1006.00,1007.00,1005.75,1006.75,1787,75
07/26/2004,14:19,1006.75,1007.25,1006.25,1007.00,819,462
07/26/2004,14:20,1007.00,1007.00,1006.00,1006.25,942,1401
07/26/2004,14:21,1006.25,1006.50,1005.50,1005.75,338,1248
07/26/2004,14:22,1005.75,1006.75,1005.50,1006.50,2068,860
07/26/2004,14:23,1006.25,1006.50,1005.75,1006.00,264,690
07/26/2004,14:24,1006.00,1006.00,1005.25,1005.50,286,902
07/26/2004,14:25,1005.50,1005.50,1004.75,1005.25,2893,2211
07/26/2004,14:26,1005.25,1006.50,1005.25,1006.00,1392,1524
07/26/2004,14:27,1006.25,1006.50,1005.75,1006.25,382,315
07/26/2004,14:28,1006.25,1006.75,1006.00,1006.50,639,41
07/26/2004,14:29,1006.50,1006.75,1006.00,1006.75,329,122
07/26/2004,14:30,1006.75,1007.00,1006.50,1006.50,386,365
07/26/2004,14:31,1006.50,1007.00,1006.25,1006.50,485,273
07/26/2004,14:32,1006.75,1007.00,1006.25,1006.50,287,196
07/26/2004,14:33,1006.50,1006.75,1006.25,1006.50,228,150
07/26/2004,14:34,1006.50,1007.00,1006.50,1007.00,288,27
07/26/2004,14:35,1007.00,1008.75,1007.00,1008.50,3754,820
07/26/2004,14:36,1008.50,1008.75,1008.25,1008.75,1095,552
07/26/2004,14:37,1008.75,1008.75,1008.50,1008.50,813,1257
07/26/2004,14:38,1008.50,1009.25,1008.25,1009.00,1776,838
07/26/2004,14:39,1009.25,1009.75,1009.00,1009.50,1779,637
07/26/2004,14:40,1009.75,1010.25,1009.25,1010.25,2636,594
07/26/2004,14:41,1010.00,1010.25,1009.75,1010.00,1426,1134
07/26/2004,14:42,1009.75,1009.75,1008.50,1008.50,129,1559
07/26/2004,14:43,1008.50,1009.50,1008.50,1009.50,1451,601
07/26/2004,14:44,1009.50,1009.75,1009.00,1009.50,723,518
07/26/2004,14:45,1009.50,1009.75,1009.25,1009.75,401,598
07/26/2004,14:46,1009.50,1009.75,1009.25,1009.25,57,413
07/26/2004,14:47,1009.25,1009.50,1008.75,1008.75,346,1293
07/26/2004,14:48,1008.75,1009.25,1008.75,1008.75,307,543
07/26/2004,14:49,1008.75,1008.75,1008.00,1008.00,514,2860
07/26/2004,14:50,1008.25,1008.25,1007.25,1007.75,825,1686
07/26/2004,14:51,1007.50,1008.25,1007.50,1008.00,666,335
07/26/2004,14:52,1008.00,1008.00,1007.25,1007.50,603,734
07/26/2004,14:53,1007.50,1008.00,1007.50,1008.00,134,164
07/26/2004,14:54,1008.00,1008.25,1007.75,1008.00,1119,431
07/26/2004,14:55,1008.00,1008.00,1007.75,1008.00,104,266
07/26/2004,14:56,1007.75,1008.25,1007.75,1008.25,559,292
07/26/2004,14:57,1008.25,1008.75,1008.00,1008.50,869,307
07/26/2004,14:58,1008.75,1009.00,1008.25,1009.00,1674,563
07/26/2004,14:59,1009.00,1009.50,1008.75,1009.00,2109,1013
07/26/2004,15:00,1009.25,1009.75,1008.75,1009.50,2461,1926
07/26/2004,15:01,1009.25,1009.25,1008.50,1008.50,1395,932
07/26/2004,15:02,1008.50,1008.75,1008.25,1008.50,1116,1162
07/26/2004,15:03,1008.50,1008.75,1008.50,1008.50,65,124
07/26/2004,15:04,1008.75,1008.75,1008.00,1008.50,691,1149
07/26/2004,15:05,1008.50,1008.75,1008.50,1008.50,85,86
07/26/2004,15:06,1008.75,1008.75,1008.25,1008.75,868,623
07/26/2004,15:07,1008.75,1009.00,1008.50,1008.75,927,352
07/26/2004,15:08,1008.75,1009.00,1008.50,1008.75,325,12
07/26/2004,15:09,1008.75,1008.75,1008.50,1008.50,145,570
07/26/2004,15:10,1008.75,1008.75,1008.00,1008.50,576,1050
07/26/2004,15:11,1008.25,1008.50,1008.00,1008.50,1119,536
07/26/2004,15:12,1008.50,1008.50,1007.75,1007.75,30,895
07/26/2004,15:13,1008.00,1008.50,1007.50,1008.25,675,527
07/26/2004,15:14,1008.25,1008.75,1008.25,1008.50,740,739
07/26/2004,15:15,1008.50,1009.25,1008.50,1008.75,2015,1272
07/26/2004,15:16,1008.75,1009.00,1008.25,1008.50,13,293
07/26/2004,15:31,1008.75,1009.00,1008.50,1009.00,167,5
07/26/2004,15:32,1008.75,1009.00,1008.50,1008.75,10,72
07/26/2004,15:33,1008.75,1009.00,1008.75,1008.75,23,10
07/26/2004,15:34,1008.75,1009.00,1008.75,1009.00,131,1
07/26/2004,15:35,1009.00,1009.00,1009.00,1009.00,72,0
07/26/2004,15:36,1009.00,1009.00,1009.00,1009.00,47,0
07/26/2004,15:37,1009.00,1009.25,1009.00,1009.25,34,0
07/26/2004,15:38,1009.25,1009.75,1009.25,1009.75,321,79
07/26/2004,15:39,1009.50,1009.75,1009.50,1009.50,14,30
07/26/2004,15:40,1009.50,1009.50,1009.25,1009.25,0,65
07/26/2004,15:41,1009.50,1009.50,1009.50,1009.50,70,0
07/26/2004,15:42,1009.50,1009.75,1009.25,1009.25,15,9
07/26/2004,15:43,1009.50,1009.75,1009.25,1009.50,260,51
07/26/2004,15:44,1009.75,1009.75,1009.50,1009.50,1,53
07/26/2004,15:45,1009.50,1009.75,1009.50,1009.50,10,12
07/26/2004,15:46,1009.75,1009.75,1009.75,1009.75,68,0
07/26/2004,15:47,1009.50,1009.50,1009.50,1009.50,0,34
07/26/2004,15:48,1009.75,1010.00,1009.75,1010.00,415,19
07/26/2004,15:49,1010.00,1010.00,1009.75,1009.75,52,2
07/26/2004,15:50,1010.00,1010.25,1009.75,1010.25,6,2
07/26/2004,15:51,1010.00,1010.00,1010.00,1010.00,0,1
07/26/2004,15:52,1009.75,1010.00,1009.75,1010.00,27,14
07/26/2004,15:53,1010.25,1010.25,1010.00,1010.25,145,1
07/26/2004,15:54,1010.00,1010.25,1010.00,1010.25,2,1
07/26/2004,15:55,1010.25,1010.50,1010.25,1010.50,19,0
07/26/2004,15:56,1010.50,1010.50,1010.25,1010.25,1,12
07/26/2004,15:57,1010.25,1010.25,1010.25,1010.25,0,3
07/26/2004,15:58,1010.25,1010.25,1010.00,1010.00,0,213
07/26/2004,15:59,1010.00,1010.00,1010.00,1010.00,0,7
07/26/2004,16:00,1010.00,1010.00,1009.75,1010.00,56,3
07/26/2004,17:01,1009.75,1009.75,1009.75,1009.75,23,0
07/26/2004,17:02,1009.75,1009.75,1009.50,1009.50,1,1
07/26/2004,17:03,1009.50,1009.50,1009.50,1009.50,0,10
07/26/2004,17:04,1009.50,1009.50,1009.50,1009.50,0,7
07/26/2004,17:07,1009.50,1010.00,1009.50,1010.00,26,5
07/26/2004,17:08,1010.00,1010.00,1009.50,1009.50,1,25
07/26/2004,17:09,1009.50,1009.50,1009.50,1009.50,0,1
07/26/2004,17:10,1009.75,1009.75,1009.75,1009.75,3,0
07/26/2004,17:12,1009.75,1009.75,1009.75,1009.75,20,0
07/26/2004,17:13,1009.75,1009.75,1009.50,1009.50,1,1
07/26/2004,17:14,1009.75,1009.75,1009.50,1009.50,8,18
07/26/2004,17:15,1009.75,1009.75,1009.75,1009.75,1,0
07/26/2004,17:17,1009.75,1010.00,1009.75,1010.00,57,0
07/26/2004,17:18,1009.75,1010.00,1009.75,1010.00,5,1
07/26/2004,17:19,1010.25,1010.25,1009.75,1010.25,17,6
07/26/2004,17:20,1010.00,1010.00,1010.00,1010.00,0,2
07/26/2004,17:21,1010.00,1010.00,1010.00,1010.00,0,6
07/26/2004,17:22,1009.75,1009.75,1009.75,1009.75,0,73
07/26/2004,17:28,1009.75,1009.75,1009.75,1009.75,0,5
07/26/2004,17:30,1009.50,1009.50,1009.50,1009.50,0,1
07/26/2004,17:31,1009.75,1009.75,1009.75,1009.75,40,0
07/26/2004,17:32,1009.75,1009.75,1009.75,1009.75,4,0
07/26/2004,17:33,1010.00,1010.00,1009.75,1009.75,1,3
07/26/2004,17:35,1009.75,1009.75,1009.75,1009.75,0,4
07/26/2004,17:36,1009.75,1009.75,1009.75,1009.75,0,3
07/26/2004,17:39,1009.75,1009.75,1009.75,1009.75,0,9
07/26/2004,17:40,1009.75,1009.75,1009.75,1009.75,0,4
07/26/2004,17:44,1009.75,1009.75,1009.75,1009.75,0,3
07/26/2004,17:47,1009.75,1009.75,1009.75,1009.75,0,2
07/26/2004,17:48,1010.00,1010.00,1010.00,1010.00,1,0
07/26/2004,17:49,1009.75,1009.75,1009.75,1009.75,0,41
07/26/2004,17:50,1009.75,1009.75,1009.50,1009.50,0,3
07/26/2004,17:51,1009.75,1009.75,1009.75,1009.75,1,0
07/26/2004,17:52,1010.00,1010.00,1010.00,1010.00,4,0
07/26/2004,17:54,1009.75,1009.75,1009.75,1009.75,0,2
07/26/2004,17:55,1010.00,1010.00,1010.00,1010.00,1,0
07/26/2004,17:58,1009.75,1009.75,1009.75,1009.75,0,10
07/26/2004,18:00,1009.75,1009.75,1009.75,1009.75,0,10
07/26/2004,18:01,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,18:03,1009.75,1009.75,1009.75,1009.75,0,5
07/26/2004,18:06,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,18:07,1010.00,1010.00,1010.00,1010.00,104,0
07/26/2004,18:08,1010.00,1010.00,1010.00,1010.00,53,0
07/26/2004,18:11,1010.00,1010.00,1010.00,1010.00,2,0
07/26/2004,18:12,1010.00,1010.00,1010.00,1010.00,2,0
07/26/2004,18:13,1010.00,1010.00,1010.00,1010.00,4,0
07/26/2004,18:17,1010.00,1010.00,1010.00,1010.00,1,0
07/26/2004,18:18,1010.00,1010.00,1009.75,1009.75,1,1
07/26/2004,18:19,1010.00,1010.00,1010.00,1010.00,1,0
07/26/2004,18:25,1010.25,1010.25,1010.25,1010.25,1,0
07/26/2004,18:26,1010.25,1010.25,1010.25,1010.25,1,0
07/26/2004,18:31,1010.00,1010.00,1010.00,1010.00,0,1
07/26/2004,18:32,1010.25,1010.25,1010.25,1010.25,1,0
07/26/2004,18:38,1010.00,1010.00,1010.00,1010.00,0,1
07/26/2004,18:39,1010.00,1010.00,1010.00,1010.00,0,8
07/26/2004,18:40,1010.00,1010.00,1010.00,1010.00,0,5
07/26/2004,18:41,1010.00,1010.00,1010.00,1010.00,0,2
07/26/2004,18:44,1010.00,1010.00,1010.00,1010.00,0,3
07/26/2004,18:46,1010.00,1010.00,1010.00,1010.00,0,2
07/26/2004,18:47,1010.00,1010.00,1010.00,1010.00,0,1
07/26/2004,18:48,1010.00,1010.00,1010.00,1010.00,0,1
07/26/2004,18:52,1010.00,1010.00,1010.00,1010.00,0,20
07/26/2004,18:53,1010.00,1010.00,1010.00,1010.00,0,2
07/26/2004,18:54,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,19:00,1009.75,1009.75,1009.75,1009.75,0,4
07/26/2004,19:13,1009.75,1009.75,1009.75,1009.75,0,3
07/26/2004,19:14,1009.75,1009.75,1009.75,1009.75,0,12
07/26/2004,19:16,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,19:19,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,19:20,1009.75,1009.75,1009.75,1009.75,0,17
07/26/2004,19:21,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,19:23,1009.75,1009.75,1009.75,1009.75,0,5
07/26/2004,19:25,1009.50,1009.50,1009.50,1009.50,0,1
07/26/2004,19:26,1009.50,1009.50,1009.50,1009.50,0,5
07/26/2004,19:27,1009.50,1009.50,1009.50,1009.50,0,4
07/26/2004,19:28,1009.75,1009.75,1009.75,1009.75,1,0
07/26/2004,19:34,1009.50,1009.50,1009.50,1009.50,0,1
07/26/2004,19:39,1009.50,1009.50,1009.50,1009.50,0,2
07/26/2004,19:43,1009.50,1009.50,1009.50,1009.50,0,1
07/26/2004,19:45,1009.75,1009.75,1009.75,1009.75,2,0
07/26/2004,19:47,1009.50,1009.75,1009.50,1009.75,13,11
07/26/2004,19:49,1010.00,1010.00,1010.00,1010.00,1,0
07/26/2004,19:50,1009.75,1009.75,1009.75,1009.75,0,2
07/26/2004,19:51,1009.75,1010.00,1009.75,1010.00,2,1
07/26/2004,19:52,1009.75,1009.75,1009.75,1009.75,0,13
07/26/2004,19:53,1009.75,1010.00,1009.75,1010.00,36,17
07/26/2004,19:54,1010.00,1010.25,1010.00,1010.00,13,1
07/26/2004,19:55,1010.25,1010.25,1010.25,1010.25,22,0
07/26/2004,19:56,1010.25,1010.50,1010.25,1010.50,7,0
07/26/2004,19:57,1010.25,1010.25,1010.25,1010.25,0,30
07/26/2004,19:58,1010.25,1010.25,1010.25,1010.25,0,5
07/26/2004,19:59,1010.00,1010.00,1010.00,1010.00,0,6
07/26/2004,20:00,1010.00,1010.00,1010.00,1010.00,0,3
07/26/2004,20:02,1009.75,1009.75,1009.75,1009.75,0,11
07/26/2004,20:05,1009.75,1009.75,1009.75,1009.75,0,3
07/26/2004,20:07,1009.75,1009.75,1009.75,1009.75,0,14
07/26/2004,20:08,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,20:11,1009.50,1009.75,1009.50,1009.75,1,3
07/26/2004,20:13,1009.75,1009.75,1009.75,1009.75,1,0
07/26/2004,20:19,1009.75,1009.75,1009.75,1009.75,1,0
07/26/2004,20:20,1009.75,1009.75,1009.75,1009.75,1,0
07/26/2004,20:22,1009.75,1010.00,1009.75,1010.00,7,0
07/26/2004,20:26,1009.75,1009.75,1009.75,1009.75,0,3
07/26/2004,20:27,1010.00,1010.00,1010.00,1010.00,5,0
07/26/2004,20:30,1010.00,1010.00,1009.75,1009.75,1,1
07/26/2004,20:31,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,20:34,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,20:36,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,20:37,1010.00,1010.00,1010.00,1010.00,5,0
07/26/2004,20:38,1009.75,1009.75,1009.75,1009.75,0,6
07/26/2004,20:39,1009.75,1009.75,1009.25,1009.50,55,106
07/26/2004,20:40,1009.50,1009.75,1009.50,1009.50,45,27
07/26/2004,20:41,1009.50,1009.50,1009.50,1009.50,0,2
07/26/2004,20:44,1009.50,1009.50,1009.50,1009.50,0,5
07/26/2004,20:45,1009.50,1010.00,1009.50,1009.75,54,33
07/26/2004,20:46,1009.75,1009.75,1009.75,1009.75,0,5
07/26/2004,20:47,1009.75,1009.75,1009.75,1009.75,0,5
07/26/2004,20:48,1009.75,1009.75,1009.75,1009.75,0,17
07/26/2004,20:49,1009.75,1009.75,1009.50,1009.50,0,18
07/26/2004,20:50,1009.75,1009.75,1009.75,1009.75,1,0
07/26/2004,20:51,1009.75,1009.75,1009.75,1009.75,2,0
07/26/2004,20:52,1010.00,1010.00,1010.00,1010.00,2,0
07/26/2004,20:53,1010.00,1010.00,1010.00,1010.00,5,0
07/26/2004,20:54,1010.00,1010.00,1010.00,1010.00,18,0
07/26/2004,20:55,1010.00,1010.00,1010.00,1010.00,5,0
07/26/2004,20:57,1010.00,1010.00,1010.00,1010.00,1,0
07/26/2004,20:58,1010.00,1010.00,1009.75,1010.00,8,1
07/26/2004,20:59,1010.00,1010.00,1010.00,1010.00,1,0
07/26/2004,21:00,1010.00,1010.25,1010.00,1010.25,7,0
07/26/2004,21:01,1010.25,1010.25,1010.25,1010.25,10,0
07/26/2004,21:04,1010.25,1010.25,1010.25,1010.25,2,0
07/26/2004,21:08,1010.00,1010.00,1010.00,1010.00,0,1
07/26/2004,21:11,1009.75,1009.75,1009.75,1009.75,0,2
07/26/2004,21:12,1010.00,1010.00,1010.00,1010.00,13,0
07/26/2004,21:13,1010.00,1010.00,1010.00,1010.00,3,0
07/26/2004,21:14,1010.00,1010.00,1010.00,1010.00,1,0
07/26/2004,21:21,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,21:26,1009.75,1009.75,1009.50,1009.50,1,54
07/26/2004,21:27,1009.50,1009.50,1009.25,1009.25,0,2
07/26/2004,21:30,1009.50,1009.50,1009.50,1009.50,1,0
07/26/2004,21:33,1009.75,1009.75,1009.75,1009.75,3,0
07/26/2004,21:34,1009.75,1009.75,1009.75,1009.75,13,0
07/26/2004,21:35,1009.75,1009.75,1009.75,1009.75,12,0
07/26/2004,21:36,1010.00,1010.00,1010.00,1010.00,5,0
07/26/2004,21:40,1010.00,1010.00,1010.00,1010.00,7,0
07/26/2004,21:42,1010.00,1010.00,1010.00,1010.00,1,0
07/26/2004,21:43,1010.00,1010.00,1010.00,1010.00,3,0
07/26/2004,21:47,1009.75,1010.00,1009.75,1010.00,10,1
07/26/2004,21:51,1009.75,1009.75,1009.75,1009.75,0,2
07/26/2004,21:52,1009.75,1009.75,1009.75,1009.75,0,10
07/26/2004,21:56,1010.00,1010.50,1010.00,1010.50,35,1
07/26/2004,21:57,1010.25,1010.25,1010.25,1010.25,0,4
07/26/2004,22:00,1010.25,1010.25,1010.25,1010.25,0,3
07/26/2004,22:01,1010.25,1010.25,1010.25,1010.25,0,2
07/26/2004,22:07,1010.25,1010.25,1010.25,1010.25,0,3
07/26/2004,22:10,1010.25,1010.25,1010.25,1010.25,0,5
07/26/2004,22:11,1010.25,1010.25,1010.25,1010.25,0,8
07/26/2004,22:14,1010.25,1010.25,1010.25,1010.25,0,1
07/26/2004,22:15,1010.25,1010.50,1010.25,1010.50,2,4
07/26/2004,22:17,1010.25,1010.25,1010.25,1010.25,0,3
07/26/2004,22:18,1010.25,1010.25,1010.25,1010.25,0,4
07/26/2004,22:21,1010.25,1010.25,1010.25,1010.25,0,1
07/26/2004,22:23,1010.25,1010.50,1010.25,1010.50,1,1
07/26/2004,22:24,1010.25,1010.25,1010.25,1010.25,0,3
07/26/2004,22:25,1010.00,1010.00,1010.00,1010.00,0,1
07/26/2004,22:31,1010.25,1010.25,1010.25,1010.25,1,0
07/26/2004,22:37,1010.00,1010.00,1010.00,1010.00,0,4
07/26/2004,22:40,1010.00,1010.00,1010.00,1010.00,0,2
07/26/2004,22:41,1010.25,1010.25,1010.00,1010.00,4,10
07/26/2004,22:42,1010.00,1010.00,1010.00,1010.00,0,18
07/26/2004,22:43,1009.75,1010.00,1009.75,1009.75,6,8
07/26/2004,22:46,1010.00,1010.00,1010.00,1010.00,6,0
07/26/2004,22:47,1010.25,1010.25,1010.25,1010.25,1,0
07/26/2004,22:49,1010.00,1010.00,1010.00,1010.00,0,5
07/26/2004,22:51,1009.75,1009.75,1009.75,1009.75,0,1
07/26/2004,22:52,1010.00,1010.25,1010.00,1010.25,21,0
07/26/2004,22:53,1010.25,1010.25,1009.75,1010.25,13,17
07/26/2004,22:54,1010.00,1010.00,1010.00,1010.00,0,5
07/26/2004,22:59,1010.00,1010.00,1010.00,1010.00,0,1
07/26/2004,23:07,1010.25,1010.25,1010.25,1010.25,12,0
07/26/2004,23:11,1010.25,1010.25,1010.25,1010.25,5,0
07/26/2004,23:17,1010.25,1010.25,1010.25,1010.25,1,0
07/26/2004,23:18,1010.50,1010.50,1010.50,1010.50,6,0
07/26/2004,23:22,1010.25,1010.25,1010.25,1010.25,0,1
07/26/2004,23:28,1010.25,1010.25,1010.25,1010.25,0,30
07/26/2004,23:29,1010.50,1010.50,1010.50,1010.50,2,0
07/26/2004,23:30,1010.50,1010.50,1010.50,1010.50,10,0
07/26/2004,23:31,1010.00,1010.50,1010.00,1010.25,17,8
07/26/2004,23:33,1010.25,1010.25,1010.25,1010.25,0,1
07/26/2004,23:36,1010.25,1010.25,1010.25,1010.25,0,14
07/26/2004,23:37,1010.25,1010.25,1010.25,1010.25,0,15
07/26/2004,23:38,1010.25,1010.25,1010.25,1010.25,0,8
07/26/2004,23:39,1010.25,1010.25,1010.25,1010.25,0,6
07/26/2004,23:43,1010.00,1010.00,1010.00,1010.00,0,1
07/26/2004,23:44,1010.25,1010.25,1010.00,1010.00,1,1
07/26/2004,23:45,1010.00,1010.00,1010.00,1010.00,0,25
07/26/2004,23:47,1010.00,1010.00,1010.00,1010.00,0,2
07/26/2004,23:49,1009.75,1010.00,1009.75,1010.00,2,1
07/26/2004,23:50,1010.00,1010.00,1010.00,1010.00,3,0
07/26/2004,23:51,1010.00,1010.00,1010.00,1010.00,1,0
07/26/2004,23:52,1010.00,1010.00,1010.00,1010.00,1,0
07/26/2004,23:53,1009.75,1009.75,1009.75,1009.75,0,10
07/26/2004,23:55,1009.75,1009.75,1009.75,1009.75,0,20
07/26/2004,23:57,1009.75,1010.00,1009.75,1009.75,1,7
07/26/2004,23:59,1009.75,1009.75,1009.75,1009.75,0,1
07/27/2004,00:00,1009.75,1009.75,1009.75,1009.75,0,7
07/27/2004,00:04,1009.75,1009.75,1009.75,1009.75,0,16
07/27/2004,00:06,1009.50,1010.00,1009.25,1010.00,90,148
07/27/2004,00:07,1009.75,1010.25,1009.75,1010.25,10,2
07/27/2004,00:08,1010.00,1010.00,1010.00,1010.00,0,8
07/27/2004,00:10,1009.75,1009.75,1009.75,1009.75,0,1
07/27/2004,00:11,1009.75,1009.75,1009.75,1009.75,0,17
07/27/2004,00:14,1009.75,1009.75,1009.75,1009.75,0,1
07/27/2004,00:16,1009.75,1009.75,1009.75,1009.75,0,1
07/27/2004,00:17,1009.50,1009.50,1009.50,1009.50,0,4
07/27/2004,00:20,1009.50,1009.50,1009.50,1009.50,0,1
07/27/2004,00:22,1009.50,1009.50,1009.50,1009.50,0,10
07/27/2004,00:23,1009.75,1009.75,1009.75,1009.75,1,0
07/27/2004,00:29,1009.75,1009.75,1009.75,1009.75,20,0
07/27/2004,00:33,1009.50,1009.50,1009.50,1009.50,0,26
07/27/2004,00:34,1009.25,1009.25,1009.25,1009.25,0,4
07/27/2004,00:35,1009.50,1009.50,1009.50,1009.50,39,0
07/27/2004,00:42,1009.50,1009.50,1009.50,1009.50,14,0
07/27/2004,00:43,1009.25,1009.25,1009.25,1009.25,0,1
07/27/2004,00:44,1009.50,1009.50,1009.50,1009.50,1,0
07/27/2004,00:47,1009.50,1009.50,1009.50,1009.50,11,0
07/27/2004,00:51,1009.50,1009.75,1009.50,1009.75,5,0
07/27/2004,00:53,1009.50,1009.50,1009.50,1009.50,0,1
07/27/2004,00:54,1009.50,1009.50,1009.50,1009.50,0,1
07/27/2004,00:56,1009.75,1009.75,1009.75,1009.75,2,0
07/27/2004,00:58,1009.75,1009.75,1009.75,1009.75,5,0
07/27/2004,00:59,1009.75,1009.75,1009.75,1009.75,1,0
07/27/2004,01:03,1009.50,1009.50,1009.50,1009.50,0,4
07/27/2004,01:05,1009.50,1009.50,1009.50,1009.50,0,4
07/27/2004,01:06,1009.50,1009.50,1009.50,1009.50,0,2
07/27/2004,01:07,1009.75,1009.75,1009.75,1009.75,10,0
07/27/2004,01:08,1009.50,1009.50,1009.50,1009.50,0,10
07/27/2004,01:09,1009.50,1009.50,1009.50,1009.50,0,2
07/27/2004,01:10,1009.50,1009.50,1009.50,1009.50,0,2
07/27/2004,01:11,1009.50,1009.50,1009.50,1009.50,0,2
07/27/2004,01:13,1009.50,1009.50,1009.50,1009.50,0,7
07/27/2004,01:14,1009.50,1009.50,1009.50,1009.50,0,12
07/27/2004,01:15,1009.50,1009.50,1009.25,1009.25,0,10
07/27/2004,01:16,1009.25,1009.25,1009.25,1009.25,0,1
07/27/2004,01:18,1009.50,1009.50,1009.50,1009.50,2,0
07/27/2004,01:23,1009.50,1009.50,1009.50,1009.50,2,0
07/27/2004,01:26,1009.50,1009.50,1009.25,1009.25,13,15
07/27/2004,01:27,1009.50,1009.50,1009.50,1009.50,12,0
07/27/2004,01:31,1009.50,1009.50,1009.50,1009.50,7,0
07/27/2004,01:32,1009.50,1009.50,1009.50,1009.50,2,0
07/27/2004,01:35,1009.50,1009.50,1009.50,1009.50,5,0
07/27/2004,01:36,1009.50,1009.50,1009.50,1009.50,1,0
07/27/2004,01:37,1009.50,1009.50,1009.50,1009.50,1,0
07/27/2004,01:39,1009.75,1009.75,1009.75,1009.75,21,0
07/27/2004,01:40,1009.75,1009.75,1009.75,1009.75,3,0
07/27/2004,01:41,1010.00,1010.00,1010.00,1010.00,2,0
07/27/2004,01:43,1010.00,1010.00,1010.00,1010.00,2,0
07/27/2004,01:48,1009.75,1009.75,1009.75,1009.75,0,9
07/27/2004,01:53,1009.75,1009.75,1009.75,1009.75,0,11
07/27/2004,01:56,1009.50,1009.50,1009.50,1009.50,0,1
07/27/2004,01:57,1009.50,1009.50,1009.50,1009.50,0,5
07/27/2004,01:58,1009.75,1009.75,1009.75,1009.75,2,0
07/27/2004,01:59,1009.75,1009.75,1009.75,1009.75,14,0
07/27/2004,02:01,1009.50,1009.50,1009.50,1009.50,0,47
07/27/2004,02:02,1009.25,1009.25,1009.25,1009.25,0,8
07/27/2004,02:03,1009.50,1009.50,1009.25,1009.25,1,17
07/27/2004,02:04,1009.25,1009.25,1009.00,1009.00,0,119
07/27/2004,02:05,1009.25,1009.25,1009.25,1009.25,45,0
07/27/2004,02:06,1009.25,1009.25,1009.00,1009.00,2,10
07/27/2004,02:07,1009.00,1009.25,1009.00,1009.00,10,44
07/27/2004,02:08,1009.00,1009.00,1009.00,1009.00,0,8
07/27/2004,02:09,1009.00,1009.25,1009.00,1009.25,6,1
07/27/2004,02:10,1009.25,1009.25,1009.25,1009.25,13,0
07/27/2004,02:11,1009.50,1009.50,1009.50,1009.50,28,0
07/27/2004,02:12,1009.50,1009.75,1009.50,1009.75,25,0
07/27/2004,02:13,1009.75,1009.75,1009.75,1009.75,37,0
07/27/2004,02:14,1009.75,1009.75,1009.75,1009.75,57,0
07/27/2004,02:15,1009.75,1009.75,1009.75,1009.75,8,0
07/27/2004,02:16,1009.75,1009.75,1009.75,1009.75,40,0
07/27/2004,02:17,1009.75,1009.75,1009.75,1009.75,14,0
07/27/2004,02:18,1009.75,1009.75,1009.75,1009.75,25,0
07/27/2004,02:19,1009.75,1009.75,1009.75,1009.75,40,0
07/27/2004,02:20,1009.75,1009.75,1009.75,1009.75,24,0
07/27/2004,02:21,1009.75,1009.75,1009.50,1009.50,3,47
07/27/2004,02:23,1009.50,1009.50,1009.50,1009.50,0,19
07/27/2004,02:24,1009.75,1009.75,1009.75,1009.75,15,0
07/27/2004,02:25,1010.00,1010.25,1010.00,1010.25,37,0
07/27/2004,02:26,1010.25,1010.25,1010.25,1010.25,28,0
07/27/2004,02:27,1010.50,1010.50,1010.50,1010.50,5,0
07/27/2004,02:28,1010.25,1010.25,1010.25,1010.25,0,69
07/27/2004,02:29,1010.25,1010.25,1010.25,1010.25,0,44
07/27/2004,02:30,1010.50,1010.50,1010.50,1010.50,82,0
07/27/2004,02:31,1010.50,1010.75,1010.50,1010.50,67,1
07/27/2004,02:32,1010.50,1010.50,1010.50,1010.50,0,13
07/27/2004,02:33,1010.25,1010.25,1010.25,1010.25,0,12
07/27/2004,02:34,1010.50,1010.50,1010.25,1010.25,3,30
07/27/2004,02:36,1010.25,1010.25,1010.00,1010.00,0,51
07/27/2004,02:37,1010.00,1010.00,1010.00,1010.00,0,64
07/27/2004,02:38,1010.25,1010.25,1010.25,1010.25,4,0
07/27/2004,02:39,1010.50,1010.50,1010.50,1010.50,30,0
07/27/2004,02:40,1010.50,1010.50,1010.50,1010.50,54,0
07/27/2004,02:41,1010.25,1010.25,1010.25,1010.25,0,6
07/27/2004,02:42,1010.25,1010.50,1010.25,1010.50,3,4
07/27/2004,02:44,1010.50,1010.50,1010.50,1010.50,3,0
07/27/2004,02:45,1010.50,1010.50,1010.25,1010.25,64,50
07/27/2004,02:46,1010.25,1010.25,1010.25,1010.25,0,5
07/27/2004,02:47,1010.25,1010.50,1010.25,1010.50,20,31
07/27/2004,02:48,1010.50,1010.50,1010.25,1010.25,19,3
07/27/2004,02:50,1010.25,1010.25,1010.25,1010.25,0,10
07/27/2004,02:51,1010.25,1010.25,1010.25,1010.25,0,5
07/27/2004,02:52,1010.25,1010.25,1010.25,1010.25,0,3
07/27/2004,02:53,1010.00,1010.00,1009.75,1009.75,0,30
07/27/2004,02:54,1009.75,1009.75,1009.75,1009.75,0,73
07/27/2004,02:55,1009.75,1009.75,1009.75,1009.75,0,37
07/27/2004,02:57,1009.75,1009.75,1009.75,1009.75,0,113
07/27/2004,02:58,1009.75,1010.00,1009.75,1010.00,33,44
07/27/2004,02:59,1009.75,1009.75,1009.75,1009.75,0,8
07/27/2004,03:01,1010.00,1010.25,1009.75,1009.75,54,78
07/27/2004,03:02,1009.75,1009.75,1009.50,1009.50,0,84
07/27/2004,03:03,1009.25,1009.75,1009.00,1009.50,39,55
07/27/2004,03:04,1009.50,1009.50,1009.50,1009.50,0,47
07/27/2004,03:05,1009.50,1009.50,1009.50,1009.50,0,22
07/27/2004,03:06,1009.75,1009.75,1009.50,1009.50,1,66
07/27/2004,03:07,1009.50,1009.75,1009.50,1009.75,51,20
07/27/2004,03:08,1009.50,1009.50,1009.50,1009.50,0,40
07/27/2004,03:09,1009.75,1009.75,1009.75,1009.75,193,0
07/27/2004,03:10,1009.75,1009.75,1009.75,1009.75,10,0
07/27/2004,03:11,1009.75,1009.75,1009.75,1009.75,8,0
07/27/2004,03:12,1009.75,1009.75,1009.75,1009.75,1,0
07/27/2004,03:13,1010.00,1010.00,1010.00,1010.00,1,0
07/27/2004,03:14,1009.75,1009.75,1009.75,1009.75,0,8
07/27/2004,03:15,1009.75,1009.75,1009.75,1009.75,0,54
07/27/2004,03:16,1009.75,1010.00,1009.75,1010.00,1,74
07/27/2004,03:17,1010.00,1010.00,1010.00,1010.00,3,0
07/27/2004,03:18,1010.00,1010.00,1009.75,1009.75,1,2
07/27/2004,03:19,1010.00,1010.00,1009.75,1009.75,72,1
07/27/2004,03:20,1009.75,1009.75,1009.75,1009.75,0,2
07/27/2004,03:21,1009.75,1010.25,1009.75,1010.00,11,54
07/27/2004,03:22,1010.00,1010.00,1010.00,1010.00,0,3
07/27/2004,03:23,1010.00,1010.00,1010.00,1010.00,0,43
07/27/2004,03:24,1010.00,1010.00,1010.00,1010.00,0,12
07/27/2004,03:25,1009.75,1009.75,1009.75,1009.75,0,32
07/27/2004,03:27,1009.75,1009.75,1009.75,1009.75,0,131
07/27/2004,03:28,1009.75,1009.75,1009.75,1009.75,0,36
07/27/2004,03:29,1009.75,1009.75,1009.75,1009.75,0,13
07/27/2004,03:31,1009.75,1009.75,1009.75,1009.75,0,13
07/27/2004,03:32,1009.75,1009.75,1009.75,1009.75,0,2
07/27/2004,03:33,1009.75,1009.75,1009.75,1009.75,0,11
07/27/2004,03:34,1010.00,1010.00,1010.00,1010.00,2,0
07/27/2004,03:35,1010.00,1010.25,1010.00,1010.25,25,0
07/27/2004,03:36,1010.00,1010.00,1010.00,1010.00,0,39
07/27/2004,03:37,1010.25,1010.25,1010.25,1010.25,84,0
07/27/2004,03:38,1010.25,1010.50,1010.25,1010.50,4,0
07/27/2004,03:39,1010.25,1010.25,1010.25,1010.25,0,14
07/27/2004,03:40,1010.00,1010.00,1010.00,1010.00,0,12
07/27/2004,03:41,1010.00,1010.00,1010.00,1010.00,0,6
07/27/2004,03:42,1010.25,1010.25,1010.25,1010.25,55,0
07/27/2004,03:43,1010.25,1010.25,1010.25,1010.25,1,0
07/27/2004,03:44,1010.50,1010.50,1010.50,1010.50,5,0
07/27/2004,03:45,1010.50,1010.50,1010.50,1010.50,5,0
07/27/2004,03:46,1010.50,1010.50,1010.50,1010.50,68,0
07/27/2004,03:47,1010.50,1010.75,1010.50,1010.75,18,0
07/27/2004,03:48,1010.50,1010.50,1010.50,1010.50,0,5
07/27/2004,03:49,1010.50,1010.50,1010.50,1010.50,0,2
07/27/2004,03:50,1010.75,1010.75,1010.75,1010.75,2,0
07/27/2004,03:53,1010.50,1010.50,1010.25,1010.25,0,44
07/27/2004,03:55,1010.50,1010.75,1010.50,1010.75,113,0
07/27/2004,03:56,1010.50,1010.50,1010.50,1010.50,0,5
07/27/2004,03:57,1010.50,1010.50,1010.50,1010.50,0,35
07/27/2004,03:59,1010.75,1010.75,1010.75,1010.75,20,0
07/27/2004,04:00,1010.75,1011.00,1010.75,1010.75,56,10
07/27/2004,04:01,1010.75,1010.75,1010.75,1010.75,0,2
07/27/2004,04:02,1010.50,1010.75,1010.50,1010.75,40,30
07/27/2004,04:03,1010.50,1010.50,1010.50,1010.50,0,2
07/27/2004,04:05,1010.75,1010.75,1010.50,1010.50,2,72
07/27/2004,04:06,1010.50,1010.50,1010.50,1010.50,0,116
07/27/2004,04:09,1010.75,1010.75,1010.75,1010.75,2,0
07/27/2004,04:11,1010.75,1010.75,1010.75,1010.75,46,0
07/27/2004,04:12,1010.75,1010.75,1010.50,1010.75,54,1
07/27/2004,04:13,1010.75,1010.75,1010.75,1010.75,48,0
07/27/2004,04:14,1010.75,1011.00,1010.75,1011.00,12,0
07/27/2004,04:15,1010.50,1010.50,1010.50,1010.50,0,2
07/27/2004,04:16,1010.50,1010.75,1010.50,1010.75,64,5
07/27/2004,04:17,1010.75,1010.75,1010.75,1010.75,37,0
07/27/2004,04:18,1010.75,1010.75,1010.75,1010.75,7,0
07/27/2004,04:19,1010.75,1010.75,1010.75,1010.75,24,0
07/27/2004,04:20,1010.75,1010.75,1010.75,1010.75,10,0
07/27/2004,04:21,1010.50,1010.50,1010.50,1010.50,0,1
07/27/2004,04:22,1010.50,1010.50,1010.25,1010.25,0,55
07/27/2004,04:23,1010.25,1010.25,1010.25,1010.25,0,22
07/27/2004,04:24,1010.25,1010.25,1010.25,1010.25,0,1
07/27/2004,04:25,1010.50,1010.50,1010.50,1010.50,4,0
07/27/2004,04:26,1010.50,1010.50,1010.50,1010.50,34,0
07/27/2004,04:27,1010.50,1010.50,1010.50,1010.50,5,0
07/27/2004,04:28,1010.75,1010.75,1010.50,1010.50,1,2
07/27/2004,04:30,1010.50,1010.50,1010.50,1010.50,0,1
07/27/2004,04:31,1010.50,1010.50,1010.50,1010.50,0,2
07/27/2004,04:33,1010.50,1010.50,1010.50,1010.50,0,47
07/27/2004,04:34,1010.50,1010.50,1010.50,1010.50,0,1
07/27/2004,04:35,1010.50,1010.50,1010.50,1010.50,0,2
07/27/2004,04:36,1010.25,1010.25,1010.25,1010.25,0,4
07/27/2004,04:38,1010.50,1010.50,1010.50,1010.50,16,0
07/27/2004,04:39,1010.50,1010.50,1010.50,1010.50,5,0
07/27/2004,04:40,1010.50,1010.50,1010.50,1010.50,31,0
07/27/2004,04:42,1010.25,1010.25,1010.25,1010.25,0,6
07/27/2004,04:44,1010.50,1010.50,1010.50,1010.50,1,0
07/27/2004,04:46,1010.50,1010.50,1010.50,1010.50,5,0
07/27/2004,04:47,1010.50,1010.50,1010.50,1010.50,43,0
07/27/2004,04:48,1010.50,1010.50,1010.50,1010.50,1,0
07/27/2004,04:49,1010.50,1010.50,1010.50,1010.50,23,0
07/27/2004,04:52,1010.50,1010.50,1010.50,1010.50,9,0
07/27/2004,04:53,1010.50,1010.50,1010.25,1010.50,7,1
07/27/2004,04:54,1010.25,1010.50,1010.25,1010.50,2,1
07/27/2004,04:55,1010.50,1010.50,1010.25,1010.25,1,1
07/27/2004,04:57,1010.50,1010.50,1010.50,1010.50,1,0
07/27/2004,05:00,1010.25,1010.50,1010.25,1010.50,4,1
07/27/2004,05:01,1010.50,1010.75,1010.50,1010.75,2,0
07/27/2004,05:02,1010.50,1010.75,1010.25,1010.25,5,57
07/27/2004,05:06,1010.50,1010.75,1010.50,1010.75,3,0
07/27/2004,05:07,1010.50,1010.50,1010.50,1010.50,0,1
07/27/2004,05:08,1010.50,1010.50,1010.50,1010.50,0,2
07/27/2004,05:09,1010.75,1010.75,1010.75,1010.75,2,0
07/27/2004,05:11,1010.75,1010.75,1010.50,1010.75,10,1
07/27/2004,05:12,1010.75,1010.75,1010.75,1010.75,18,0
07/27/2004,05:13,1010.75,1010.75,1010.75,1010.75,3,0
07/27/2004,05:16,1010.75,1010.75,1010.75,1010.75,19,0
07/27/2004,05:17,1010.75,1010.75,1010.75,1010.75,31,0
07/27/2004,05:20,1010.75,1010.75,1010.75,1010.75,2,0
07/27/2004,05:21,1010.75,1010.75,1010.75,1010.75,1,0
07/27/2004,05:26,1010.50,1010.50,1010.50,1010.50,0,65
07/27/2004,05:29,1010.25,1010.25,1010.25,1010.25,0,5
07/27/2004,05:30,1010.25,1010.25,1010.00,1010.25,33,36
07/27/2004,05:31,1010.25,1010.25,1010.00,1010.00,2,1
07/27/2004,05:32,1010.25,1010.25,1010.25,1010.25,1,0
07/27/2004,05:33,1010.25,1010.25,1010.25,1010.25,33,0
07/27/2004,05:34,1010.25,1010.50,1010.25,1010.50,26,0
07/27/2004,05:35,1010.25,1010.25,1010.25,1010.25,0,24
07/27/2004,05:37,1010.50,1010.50,1010.50,1010.50,81,0
07/27/2004,05:38,1010.25,1010.25,1010.25,1010.25,0,17
07/27/2004,05:40,1010.25,1010.25,1010.25,1010.25,0,24
07/27/2004,05:41,1010.50,1010.50,1010.50,1010.50,1,0
07/27/2004,05:42,1010.50,1010.50,1010.50,1010.50,49,0
07/27/2004,05:43,1010.50,1010.75,1010.50,1010.50,15,1
07/27/2004,05:44,1010.50,1010.50,1010.50,1010.50,0,5
07/27/2004,05:45,1010.50,1010.50,1010.50,1010.50,0,3
07/27/2004,05:46,1010.50,1010.75,1010.50,1010.75,1,2
07/27/2004,05:47,1010.75,1010.75,1010.75,1010.75,63,0
07/27/2004,05:48,1010.50,1010.75,1010.50,1010.75,67,1
07/27/2004,05:49,1010.75,1010.75,1010.75,1010.75,5,0
07/27/2004,05:50,1010.75,1011.00,1010.75,1011.00,20,0
07/27/2004,05:51,1011.00,1011.00,1010.75,1010.75,10,4
07/27/2004,05:52,1010.75,1010.75,1010.75,1010.75,0,5
07/27/2004,05:53,1011.00,1011.25,1010.75,1011.00,143,8
07/27/2004,05:54,1011.25,1011.25,1011.00,1011.25,24,2
07/27/2004,05:55,1010.75,1010.75,1010.75,1010.75,0,4
07/27/2004,05:58,1010.75,1010.75,1010.75,1010.75,0,1
07/27/2004,06:01,1011.00,1011.00,1010.75,1010.75,7,50
07/27/2004,06:03,1010.75,1010.75,1010.50,1010.50,0,91
07/27/2004,06:04,1010.50,1010.50,1010.25,1010.25,0,123
07/27/2004,06:05,1010.50,1010.75,1010.50,1010.75,10,0
07/27/2004,06:06,1010.75,1010.75,1010.75,1010.75,4,0
07/27/2004,06:07,1010.75,1011.25,1010.75,1011.00,137,2
07/27/2004,06:08,1011.00,1011.25,1010.75,1011.00,51,153
07/27/2004,06:09,1010.75,1010.75,1010.50,1010.50,0,189
07/27/2004,06:10,1010.75,1010.75,1010.75,1010.75,152,0
07/27/2004,06:11,1010.75,1010.75,1010.75,1010.75,26,0
07/27/2004,06:12,1010.75,1010.75,1010.75,1010.75,73,0
07/27/2004,06:13,1010.75,1010.75,1010.75,1010.75,7,0
07/27/2004,06:14,1011.00,1011.00,1011.00,1011.00,159,0
07/27/2004,06:15,1011.00,1011.00,1011.00,1011.00,3,0
07/27/2004,06:16,1011.00,1011.25,1011.00,1011.00,6,4
07/27/2004,06:17,1011.00,1011.00,1011.00,1011.00,0,23
07/27/2004,06:18,1010.75,1010.75,1010.75,1010.75,0,1
07/27/2004,06:19,1011.00,1011.00,1011.00,1011.00,1,0
07/27/2004,06:20,1011.00,1011.00,1011.00,1011.00,3,0
07/27/2004,06:21,1011.00,1011.00,1010.75,1010.75,1,2
07/27/2004,06:22,1011.00,1011.00,1010.75,1010.75,4,1
07/27/2004,06:23,1011.00,1011.00,1010.75,1010.75,8,1
07/27/2004,06:24,1010.75,1010.75,1010.50,1010.75,105,50
07/27/2004,06:25,1010.75,1010.75,1010.25,1010.25,1,120
07/27/2004,06:26,1010.25,1010.50,1010.00,1010.50,12,11
07/27/2004,06:27,1010.50,1010.50,1010.25,1010.50,81,13
07/27/2004,06:28,1010.50,1010.50,1010.50,1010.50,156,0
07/27/2004,06:29,1010.75,1011.00,1010.75,1011.00,156,82
07/27/2004,06:30,1010.75,1010.75,1010.75,1010.75,0,21
07/27/2004,06:31,1010.75,1010.75,1010.75,1010.75,0,63
07/27/2004,06:32,1010.75,1010.75,1010.50,1010.50,0,2
07/27/2004,06:33,1010.75,1010.75,1010.75,1010.75,53,0
07/27/2004,06:34,1010.75,1010.75,1010.75,1010.75,14,0
07/27/2004,06:35,1010.75,1010.75,1010.75,1010.75,111,0
07/27/2004,06:36,1010.75,1010.75,1010.75,1010.75,7,0
07/27/2004,06:37,1011.00,1011.00,1010.75,1010.75,1,9
07/27/2004,06:38,1010.75,1011.00,1010.75,1011.00,1,20
07/27/2004,06:39,1010.50,1010.50,1010.50,1010.50,0,97
07/27/2004,06:40,1010.75,1011.00,1010.75,1010.75,141,5
07/27/2004,06:41,1010.75,1011.00,1010.50,1010.50,7,22
07/27/2004,06:44,1010.75,1011.00,1010.75,1010.75,99,5
07/27/2004,06:45,1010.75,1010.75,1010.75,1010.75,0,5
07/27/2004,06:46,1010.75,1010.75,1010.75,1010.75,0,51
07/27/2004,06:47,1010.75,1010.75,1010.75,1010.75,0,4
07/27/2004,06:48,1010.75,1011.00,1010.75,1010.75,60,108
07/27/2004,06:49,1011.00,1011.00,1011.00,1011.00,72,0
07/27/2004,06:50,1010.75,1010.75,1010.75,1010.75,0,3
07/27/2004,06:51,1010.75,1010.75,1010.75,1010.75,0,2
07/27/2004,06:54,1010.75,1010.75,1010.75,1010.75,0,1
07/27/2004,06:55,1011.00,1011.00,1010.75,1010.75,11,31
07/27/2004,06:56,1011.00,1011.00,1010.75,1010.75,50,2
07/27/2004,06:57,1010.75,1011.25,1010.75,1011.00,232,33
07/27/2004,06:58,1011.25,1011.25,1011.00,1011.25,2,1
07/27/2004,06:59,1011.00,1011.00,1011.00,1011.00,0,1
07/27/2004,07:00,1011.00,1011.50,1011.00,1011.50,256,2
07/27/2004,07:01,1011.25,1011.50,1011.25,1011.50,14,16
07/27/2004,07:02,1011.50,1011.50,1011.50,1011.50,182,0
07/27/2004,07:03,1011.50,1011.75,1011.50,1011.75,126,76
07/27/2004,07:04,1011.75,1011.75,1011.50,1011.50,178,12
07/27/2004,07:05,1011.50,1011.50,1011.50,1011.50,0,116
07/27/2004,07:06,1011.50,1011.75,1011.50,1011.50,10,137
07/27/2004,07:07,1011.50,1011.50,1011.50,1011.50,0,104
07/27/2004,07:08,1011.50,1011.50,1011.25,1011.50,4,223
07/27/2004,07:09,1011.50,1011.50,1011.50,1011.50,6,0
07/27/2004,07:10,1011.50,1011.50,1011.25,1011.25,102,38
07/27/2004,07:11,1011.25,1011.50,1011.25,1011.25,6,20
07/27/2004,07:12,1011.25,1011.50,1011.25,1011.25,1,16
07/27/2004,07:13,1011.25,1011.50,1011.25,1011.50,26,1
07/27/2004,07:14,1011.25,1011.25,1011.25,1011.25,0,3
07/27/2004,07:15,1011.50,1011.50,1011.50,1011.50,139,0
07/27/2004,07:16,1011.50,1011.75,1011.50,1011.75,215,15
07/27/2004,07:17,1011.75,1012.00,1011.75,1011.75,181,22
07/27/2004,07:18,1011.75,1011.75,1011.75,1011.75,0,9
07/27/2004,07:19,1012.00,1012.00,1011.75,1011.75,35,2
07/27/2004,07:20,1011.75,1011.75,1011.50,1011.75,5,201
07/27/2004,07:21,1011.75,1011.75,1011.50,1011.75,5,43
07/27/2004,07:22,1011.75,1011.75,1011.50,1011.50,12,1
07/27/2004,07:23,1011.75,1011.75,1011.75,1011.75,160,0
07/27/2004,07:24,1011.50,1011.50,1011.50,1011.50,0,2
07/27/2004,07:25,1011.75,1011.75,1011.50,1011.75,42,2
07/27/2004,07:26,1011.50,1012.00,1011.50,1011.75,442,55
07/27/2004,07:27,1011.75,1011.75,1011.75,1011.75,0,114
07/27/2004,07:28,1012.00,1012.00,1011.75,1011.75,13,2
07/27/2004,07:29,1012.00,1012.00,1011.75,1011.75,411,1
07/27/2004,07:30,1012.00,1012.25,1012.00,1012.25,500,30
07/27/2004,07:31,1012.25,1012.50,1012.25,1012.25,64,21
07/27/2004,07:32,1012.25,1012.50,1012.25,1012.50,21,56
07/27/2004,07:33,1012.25,1012.50,1012.25,1012.50,12,2
07/27/2004,07:34,1012.25,1012.50,1012.25,1012.25,292,20
07/27/2004,07:35,1012.25,1012.25,1012.25,1012.25,0,142
07/27/2004,07:36,1012.25,1012.25,1012.25,1012.25,0,20
07/27/2004,07:37,1012.25,1012.50,1012.25,1012.25,104,61
07/27/2004,07:38,1012.25,1012.50,1012.25,1012.25,6,83
07/27/2004,07:39,1012.25,1012.25,1012.00,1012.00,0,44
07/27/2004,07:40,1012.25,1012.25,1012.25,1012.25,14,0
07/27/2004,07:41,1012.25,1012.25,1012.00,1012.25,68,1
07/27/2004,07:42,1012.25,1012.50,1012.00,1012.00,19,20
07/27/2004,07:43,1012.00,1012.00,1012.00,1012.00,0,9
07/27/2004,07:44,1012.00,1012.00,1012.00,1012.00,0,4
07/27/2004,07:45,1012.25,1012.25,1012.00,1012.25,28,1
07/27/2004,07:46,1012.25,1012.25,1012.25,1012.25,24,0
07/27/2004,07:47,1012.25,1012.25,1012.00,1012.25,115,1
07/27/2004,07:48,1012.25,1012.25,1012.25,1012.25,52,0
07/27/2004,07:49,1012.25,1012.25,1012.00,1012.00,4,5
07/27/2004,07:50,1012.25,1012.25,1012.25,1012.25,6,0
07/27/2004,07:51,1012.00,1012.25,1012.00,1012.25,11,1
07/27/2004,07:52,1012.25,1012.25,1012.25,1012.25,3,0
07/27/2004,07:53,1012.00,1012.00,1012.00,1012.00,0,145
07/27/2004,07:54,1012.00,1012.00,1012.00,1012.00,0,3
07/27/2004,07:55,1012.00,1012.00,1012.00,1012.00,0,18
07/27/2004,07:56,1012.25,1012.25,1012.00,1012.00,1,21
07/27/2004,07:57,1012.25,1012.25,1011.50,1011.50,40,226
07/27/2004,07:58,1011.50,1012.00,1011.50,1011.75,203,9
07/27/2004,07:59,1011.75,1011.75,1011.50,1011.75,9,65
07/27/2004,08:00,1011.75,1012.00,1011.25,1011.25,45,121
07/27/2004,08:01,1011.25,1011.50,1011.25,1011.25,1,223
07/27/2004,08:02,1011.25,1011.50,1011.25,1011.25,1,187
07/27/2004,08:03,1011.25,1011.50,1011.25,1011.25,3,91
07/27/2004,08:04,1011.25,1011.25,1011.00,1011.00,5,165
07/27/2004,08:05,1011.25,1011.25,1011.00,1011.00,20,5
07/27/2004,08:06,1011.25,1011.25,1011.25,1011.25,17,0
07/27/2004,08:07,1011.25,1011.25,1011.25,1011.25,1,0
07/27/2004,08:08,1011.25,1011.25,1011.00,1011.00,42,1
07/27/2004,08:09,1011.00,1011.25,1011.00,1011.25,3,7
07/27/2004,08:10,1011.25,1011.50,1011.25,1011.50,163,6
07/27/2004,08:11,1011.50,1011.75,1011.25,1011.75,63,1
07/27/2004,08:12,1011.75,1011.75,1011.75,1011.75,43,0
07/27/2004,08:13,1011.50,1011.50,1011.50,1011.50,0,23
07/27/2004,08:14,1011.75,1011.75,1011.75,1011.75,242,0
07/27/2004,08:16,1011.75,1011.75,1011.50,1011.50,5,20
07/27/2004,08:17,1011.50,1011.50,1011.25,1011.50,14,31
07/27/2004,08:18,1011.75,1011.75,1011.50,1011.50,21,24
07/27/2004,08:19,1011.75,1011.75,1011.50,1011.50,1,2
07/27/2004,08:20,1011.75,1011.75,1011.50,1011.50,120,18
07/27/2004,08:21,1011.50,1011.75,1011.50,1011.50,1,27
07/27/2004,08:22,1011.50,1011.50,1011.50,1011.50,0,4
07/27/2004,08:23,1011.25,1011.50,1011.25,1011.50,2,30
07/27/2004,08:24,1011.25,1011.50,1011.25,1011.50,31,1
07/27/2004,08:25,1011.50,1011.50,1011.25,1011.50,34,5
07/27/2004,08:26,1011.50,1011.50,1011.25,1011.50,94,50
07/27/2004,08:27,1011.25,1011.50,1011.25,1011.25,4,20
07/27/2004,08:28,1011.25,1011.50,1011.25,1011.25,100,7
07/27/2004,08:29,1011.25,1011.50,1011.00,1011.25,173,164
07/27/2004,08:30,1011.25,1011.50,1011.00,1011.00,160,359
07/27/2004,08:31,1011.25,1011.75,1010.75,1011.25,1330,879
07/27/2004,08:32,1011.25,1011.75,1011.00,1011.50,1714,654
07/27/2004,08:33,1011.50,1012.00,1011.50,1012.00,1917,771
07/27/2004,08:34,1012.00,1012.25,1011.50,1011.75,861,1435
07/27/2004,08:35,1011.75,1012.00,1011.50,1011.75,516,652
07/27/2004,08:36,1011.50,1012.00,1011.50,1011.50,337,1003
07/27/2004,08:37,1011.50,1012.50,1011.25,1012.25,1212,1023
07/27/2004,08:38,1012.00,1012.25,1011.25,1011.50,770,1245
07/27/2004,08:39,1011.50,1011.75,1010.75,1011.00,170,1674
07/27/2004,08:40,1011.25,1011.50,1011.00,1011.25,325,1197
07/27/2004,08:41,1011.00,1011.50,1010.75,1011.25,730,623
07/27/2004,08:42,1011.00,1011.50,1010.75,1011.00,380,456
07/27/2004,08:43,1011.00,1011.75,1011.00,1011.50,1034,63
07/27/2004,08:44,1011.50,1011.75,1011.00,1011.00,139,1108
07/27/2004,08:45,1011.00,1011.75,1011.00,1011.25,758,548
07/27/2004,08:46,1011.50,1012.25,1011.25,1012.25,1333,645
07/27/2004,08:47,1012.25,1013.00,1012.00,1012.75,2022,393
07/27/2004,08:48,1012.50,1013.00,1012.50,1012.75,1642,496
07/27/2004,08:49,1012.75,1013.25,1012.25,1012.50,1115,1713
07/27/2004,08:50,1012.25,1012.50,1012.00,1012.50,670,1053
07/27/2004,08:51,1012.50,1012.75,1012.00,1012.25,521,709
07/27/2004,08:52,1012.25,1012.50,1011.75,1012.50,607,800
07/27/2004,08:53,1012.50,1013.00,1012.25,1013.00,984,274
07/27/2004,08:54,1013.00,1013.25,1012.75,1012.75,1687,889
07/27/2004,08:55,1013.00,1013.50,1012.50,1012.50,1028,1257
07/27/2004,08:56,1012.50,1013.25,1012.50,1013.25,1507,69
07/27/2004,08:57,1013.25,1013.25,1012.75,1012.75,921,663
07/27/2004,08:58,1013.00,1013.50,1012.50,1013.25,1092,1782
07/27/2004,08:59,1013.25,1013.50,1013.00,1013.25,584,205
07/27/2004,09:00,1013.25,1013.25,1012.75,1013.00,139,409
07/27/2004,09:01,1013.25,1014.50,1013.00,1014.25,2761,1071
07/27/2004,09:02,1014.25,1014.75,1014.00,1014.00,1995,990
07/27/2004,09:03,1014.25,1015.25,1014.00,1015.00,2144,757
07/27/2004,09:04,1015.00,1015.25,1014.50,1014.50,636,495
07/27/2004,09:05,1014.75,1015.00,1014.50,1014.50,150,160
07/27/2004,09:06,1014.75,1014.75,1014.25,1014.25,776,1118
07/27/2004,09:07,1014.25,1015.00,1014.25,1015.00,2200,773
07/27/2004,09:08,1015.00,1015.50,1014.75,1014.75,1327,1575
07/27/2004,09:09,1015.00,1015.00,1014.50,1015.00,1195,185
07/27/2004,09:10,1014.75,1015.00,1014.50,1014.50,427,626
07/27/2004,09:11,1014.50,1015.50,1014.50,1015.00,1779,568
07/27/2004,09:12,1015.25,1015.75,1015.00,1015.25,1538,233
07/27/2004,09:13,1015.00,1016.00,1015.00,1015.75,2887,357
07/27/2004,09:14,1015.50,1015.75,1014.75,1015.00,336,1188
07/27/2004,09:15,1015.00,1015.25,1014.75,1015.00,313,203
07/27/2004,09:16,1015.00,1015.25,1014.50,1014.75,204,1617
07/27/2004,09:17,1014.75,1014.75,1014.50,1014.50,124,1161
07/27/2004,09:18,1014.50,1015.00,1014.50,1014.75,549,250
07/27/2004,09:19,1014.50,1014.75,1014.50,1014.75,327,113
07/27/2004,09:20,1014.75,1014.75,1014.00,1014.25,111,1527
07/27/2004,09:21,1014.25,1014.50,1014.00,1014.50,777,168
07/27/2004,09:22,1014.25,1014.50,1014.00,1014.25,157,657
07/27/2004,09:23,1014.25,1014.50,1013.75,1014.50,533,672
07/27/2004,09:24,1014.25,1014.50,1014.00,1014.25,232,211
07/27/2004,09:25,1014.25,1014.25,1013.50,1013.50,968,996
07/27/2004,09:26,1013.75,1014.50,1013.50,1014.50,1103,163
07/27/2004,09:27,1014.25,1014.75,1014.25,1014.50,1348,831
07/27/2004,09:28,1014.50,1014.75,1014.25,1014.25,944,1408
07/27/2004,09:29,1014.50,1014.75,1014.25,1014.50,489,330
07/27/2004,09:30,1014.50,1014.50,1013.75,1013.75,94,2064
07/27/2004,09:31,1013.75,1014.00,1013.50,1013.75,650,1750
07/27/2004,09:32,1013.75,1014.00,1013.50,1013.50,316,659
07/27/2004,09:33,1013.50,1013.75,1013.00,1013.00,203,2220
07/27/2004,09:34,1013.00,1013.25,1012.75,1012.75,481,1911
07/27/2004,09:35,1012.75,1013.00,1012.50,1012.50,497,1187
07/27/2004,09:36,1012.25,1013.00,1012.25,1013.00,1113,446
07/27/2004,09:37,1012.75,1013.00,1012.50,1013.00,794,478
07/27/2004,09:38,1012.75,1013.00,1012.75,1013.00,887,131
07/27/2004,09:39,1013.00,1013.25,1012.75,1013.00,693,120
07/27/2004,09:40,1013.25,1013.25,1013.00,1013.00,366,686
07/27/2004,09:41,1013.00,1013.00,1012.75,1013.00,405,55
07/27/2004,09:42,1013.00,1013.50,1013.00,1013.00,744,152
07/27/2004,09:43,1013.25,1013.25,1012.75,1013.00,224,765
07/27/2004,09:44,1013.00,1013.50,1013.00,1013.50,223,55
07/27/2004,09:45,1013.50,1013.75,1013.00,1013.25,1191,1148
07/27/2004,09:46,1013.50,1013.50,1012.75,1013.00,290,363
07/27/2004,09:47,1013.25,1013.50,1012.75,1013.50,290,165
07/27/2004,09:48,1013.50,1013.50,1012.75,1012.75,52,1158
07/27/2004,09:49,1012.75,1012.75,1011.75,1012.00,461,2344
07/27/2004,09:50,1012.00,1012.25,1011.50,1011.75,430,2756
07/27/2004,09:51,1011.75,1012.25,1011.50,1011.75,779,1372
07/27/2004,09:52,1011.75,1012.00,1011.50,1011.75,1955,580
07/27/2004,09:53,1012.00,1012.25,1011.50,1011.50,384,1273
07/27/2004,09:54,1011.75,1011.75,1011.00,1011.25,1154,3707
07/27/2004,09:55,1011.50,1011.50,1011.00,1011.50,2686,1719
07/27/2004,09:56,1011.25,1011.75,1011.25,1011.50,225,650
07/27/2004,09:57,1011.50,1012.00,1011.50,1012.00,1164,969
07/27/2004,09:58,1012.00,1012.25,1011.75,1012.00,1352,423
07/27/2004,09:59,1011.75,1012.00,1011.50,1011.50,139,373
07/27/2004,10:00,1011.75,1012.00,1011.50,1011.50,470,206
07/27/2004,10:01,1011.75,1011.75,1011.25,1011.50,203,887
07/27/2004,10:02,1011.50,1011.50,1011.00,1011.25,1163,1846
07/27/2004,10:03,1011.50,1012.00,1011.25,1012.00,1121,627
07/27/2004,10:04,1012.00,1012.25,1011.50,1012.25,2352,721
07/27/2004,10:05,1012.00,1012.50,1012.00,1012.25,1353,973
07/27/2004,10:06,1012.50,1012.50,1012.00,1012.25,407,1148
07/27/2004,10:07,1012.00,1012.50,1012.00,1012.25,247,507
07/27/2004,10:08,1012.25,1012.75,1012.00,1012.75,1883,882
07/27/2004,10:09,1012.50,1012.75,1012.00,1012.25,226,470
07/27/2004,10:10,1012.25,1012.50,1012.00,1012.00,154,301
07/27/2004,10:11,1012.00,1012.25,1011.75,1012.00,612,1010
07/27/2004,10:12,1012.00,1012.25,1012.00,1012.25,69,387
07/27/2004,10:13,1012.25,1012.25,1011.75,1011.75,15,768
07/27/2004,10:14,1012.00,1012.00,1011.50,1011.50,33,1037
07/27/2004,10:15,1011.50,1011.75,1011.25,1011.50,1393,681
07/27/2004,10:16,1011.50,1011.75,1011.00,1011.25,627,1279
07/27/2004,10:17,1011.25,1011.75,1011.00,1011.75,2286,800
07/27/2004,10:18,1011.75,1011.75,1011.50,1011.75,288,192
07/27/2004,10:19,1011.50,1011.75,1011.25,1011.25,271,630
07/27/2004,10:20,1011.25,1012.00,1011.00,1011.50,1119,563
07/27/2004,10:21,1011.50,1011.75,1011.25,1011.50,621,616
07/27/2004,10:22,1011.50,1012.25,1011.25,1011.75,728,1020
07/27/2004,10:23,1011.75,1012.50,1011.75,1012.50,887,375
07/27/2004,10:24,1012.25,1012.75,1012.00,1012.75,2128,998
07/27/2004,10:25,1013.00,1013.25,1012.75,1013.00,964,338
07/27/2004,10:26,1013.00,1013.25,1012.75,1013.00,786,424
07/27/2004,10:27,1012.75,1013.00,1012.50,1012.75,243,527
07/27/2004,10:28,1012.75,1013.00,1012.50,1012.50,72,326
07/27/2004,10:29,1012.50,1012.75,1012.25,1012.25,282,473
07/27/2004,10:30,1012.25,1012.50,1012.25,1012.50,330,170
07/27/2004,10:31,1012.50,1012.50,1012.00,1012.25,354,369
07/27/2004,10:32,1012.25,1012.50,1012.00,1012.25,183,293
07/27/2004,10:33,1012.25,1012.75,1012.25,1012.50,646,202
07/27/2004,10:34,1012.75,1012.75,1012.25,1012.75,1035,177
07/27/2004,10:35,1012.75,1013.00,1012.75,1012.75,129,397
07/27/2004,10:36,1012.75,1013.00,1012.75,1012.75,233,161
07/27/2004,10:37,1012.75,1013.00,1012.75,1013.00,1163,39
07/27/2004,10:38,1013.25,1013.50,1013.00,1013.25,867,761
07/27/2004,10:39,1013.25,1013.25,1012.75,1012.75,41,827
07/27/2004,10:40,1012.75,1013.00,1012.00,1012.25,902,1876
07/27/2004,10:41,1012.00,1012.50,1012.00,1012.25,743,194
07/27/2004,10:42,1012.25,1012.50,1012.00,1012.25,133,543
07/27/2004,10:43,1012.25,1012.50,1012.25,1012.50,127,802
07/27/2004,10:44,1012.25,1012.50,1011.50,1011.50,143,2203
07/27/2004,10:45,1011.50,1011.75,1011.00,1011.25,1191,2122
07/27/2004,10:46,1011.25,1011.50,1011.00,1011.25,328,1091
07/27/2004,10:47,1011.50,1011.50,1010.25,1011.00,1580,1943
07/27/2004,10:48,1011.00,1011.00,1010.50,1011.00,775,444
07/27/2004,10:49,1010.75,1011.25,1010.75,1010.75,435,626
07/27/2004,10:50,1011.00,1011.00,1010.50,1010.75,111,238
07/27/2004,10:51,1011.00,1011.75,1010.75,1011.75,1300,355
07/27/2004,10:52,1011.75,1011.75,1011.50,1011.75,596,647
07/27/2004,10:53,1011.50,1011.75,1011.00,1011.25,1148,1020
07/27/2004,10:54,1011.25,1012.00,1011.00,1011.75,1967,1273
07/27/2004,10:55,1011.25,1012.50,1011.25,1012.25,1295,278
07/27/2004,10:56,1012.25,1012.50,1011.50,1011.50,460,1006
07/27/2004,10:57,1011.75,1012.25,1011.25,1012.25,1779,514
07/27/2004,10:58,1012.25,1013.00,1012.25,1012.75,2319,656
07/27/2004,10:59,1013.00,1013.25,1012.75,1012.75,2225,837
07/27/2004,11:00,1012.75,1013.00,1012.50,1012.50,468,765
07/27/2004,11:01,1012.50,1013.00,1012.50,1013.00,1245,428
07/27/2004,11:02,1013.00,1013.25,1012.75,1013.25,1031,114
07/27/2004,11:03,1013.25,1013.75,1013.00,1013.50,1473,548
07/27/2004,11:04,1013.50,1013.50,1013.00,1013.50,621,1159
07/27/2004,11:05,1013.25,1013.50,1013.00,1013.25,388,613
07/27/2004,11:06,1013.25,1013.50,1012.75,1013.50,662,843
07/27/2004,11:07,1013.25,1013.50,1013.00,1013.00,25,444
07/27/2004,11:08,1013.00,1013.25,1013.00,1013.00,349,324
07/27/2004,11:09,1013.25,1013.50,1013.00,1013.50,838,42
07/27/2004,11:10,1013.25,1014.25,1013.25,1014.00,1912,613
07/27/2004,11:11,1014.00,1014.00,1013.50,1013.75,837,917
07/27/2004,11:12,1014.00,1014.00,1013.50,1013.50,306,633
07/27/2004,11:13,1013.50,1014.00,1013.25,1014.00,718,163
07/27/2004,11:14,1014.00,1014.00,1013.50,1013.75,497,202
07/27/2004,11:15,1013.75,1014.00,1013.50,1013.50,597,83
07/27/2004,11:16,1013.75,1014.25,1013.75,1014.00,352,301
07/27/2004,11:17,1014.00,1014.00,1013.75,1014.00,147,62
07/27/2004,11:18,1013.75,1014.75,1013.75,1014.50,1799,225
07/27/2004,11:19,1014.25,1014.75,1014.25,1014.50,781,398
07/27/2004,11:20,1014.50,1014.75,1014.25,1014.50,168,154
07/27/2004,11:21,1014.25,1014.50,1014.25,1014.50,499,58
07/27/2004,11:22,1014.50,1015.25,1014.25,1015.25,1429,382
07/27/2004,11:23,1015.00,1015.50,1014.50,1015.00,2520,1653
07/27/2004,11:24,1015.00,1015.50,1015.00,1015.25,1605,806
07/27/2004,11:25,1015.00,1015.50,1015.00,1015.25,675,351
07/27/2004,11:26,1015.25,1015.50,1015.00,1015.25,407,1070
07/27/2004,11:27,1015.00,1015.25,1015.00,1015.00,375,315
07/27/2004,11:28,1015.00,1015.25,1015.00,1015.00,788,1305
07/27/2004,11:29,1015.25,1015.75,1015.00,1015.50,1674,396
07/27/2004,11:30,1015.50,1015.75,1015.25,1015.25,468,172
07/27/2004,11:31,1015.25,1015.25,1014.75,1015.00,229,1652
07/27/2004,11:32,1014.75,1015.00,1014.75,1014.75,211,186
07/27/2004,11:33,1014.75,1015.00,1014.50,1014.50,219,450
07/27/2004,11:34,1014.50,1015.25,1014.50,1015.25,760,286
07/27/2004,11:35,1015.00,1015.25,1014.75,1014.75,35,482
07/27/2004,11:36,1014.50,1014.75,1014.25,1014.50,149,599
07/27/2004,11:37,1014.25,1014.75,1014.25,1014.50,282,488
07/27/2004,11:38,1014.50,1014.50,1013.50,1013.75,197,2910
07/27/2004,11:39,1013.50,1014.00,1013.50,1013.75,226,312
07/27/2004,11:40,1013.75,1014.00,1013.50,1013.75,158,274
07/27/2004,11:41,1014.00,1014.25,1013.75,1014.25,612,39
07/27/2004,11:42,1014.00,1014.25,1013.75,1013.75,98,127
07/27/2004,11:43,1013.75,1014.00,1013.50,1013.75,237,583
07/27/2004,11:44,1013.75,1014.00,1013.50,1013.50,65,397
07/27/2004,11:45,1013.75,1014.00,1013.25,1014.00,865,724
07/27/2004,11:46,1014.00,1014.00,1013.75,1014.00,41,23
07/27/2004,11:47,1014.00,1014.00,1013.50,1013.50,42,318
07/27/2004,11:48,1013.50,1014.25,1013.50,1014.00,1588,95
07/27/2004,11:49,1014.25,1014.75,1014.00,1014.50,582,253
07/27/2004,11:50,1014.75,1014.75,1013.75,1013.75,741,826
07/27/2004,11:51,1014.00,1015.00,1013.75,1015.00,2506,553
07/27/2004,11:52,1015.00,1015.25,1014.75,1015.25,1561,1513
07/27/2004,11:53,1015.25,1015.50,1015.00,1015.25,975,1230
07/27/2004,11:54,1015.00,1015.50,1015.00,1015.25,906,126
07/27/2004,11:55,1015.50,1015.50,1015.25,1015.25,515,93
07/27/2004,11:56,1015.50,1015.75,1015.25,1015.75,520,156
07/27/2004,11:57,1015.75,1016.50,1015.50,1016.00,4461,2016
07/27/2004,11:58,1015.75,1016.50,1015.75,1016.25,1081,1291
07/27/2004,11:59,1016.00,1016.25,1015.75,1016.00,265,617
07/27/2004,12:00,1015.75,1015.75,1015.25,1015.50,158,508
07/27/2004,12:01,1015.75,1015.75,1015.00,1015.00,158,1599
07/27/2004,12:02,1015.00,1015.25,1014.75,1014.75,239,796
07/27/2004,12:03,1014.75,1015.25,1014.00,1014.00,462,2306
07/27/2004,12:04,1014.25,1014.50,1014.00,1014.50,545,33
07/27/2004,12:05,1014.50,1014.75,1014.25,1014.75,155,198
07/27/2004,12:06,1014.75,1014.75,1014.50,1014.50,110,618
07/27/2004,12:07,1014.50,1014.75,1013.50,1014.00,366,2091
07/27/2004,12:08,1014.00,1014.00,1013.50,1014.00,388,844
07/27/2004,12:09,1014.00,1014.25,1013.75,1014.00,260,311
07/27/2004,12:10,1013.75,1014.25,1013.75,1014.00,237,618
07/27/2004,12:11,1014.00,1014.00,1013.75,1013.75,301,154
07/27/2004,12:12,1014.00,1014.25,1013.25,1013.50,224,2019
07/27/2004,12:13,1013.25,1013.50,1013.00,1013.25,1417,1432
07/27/2004,12:14,1013.25,1013.75,1013.00,1013.75,772,432
07/27/2004,12:15,1013.50,1014.00,1013.25,1014.00,519,504
07/27/2004,12:16,1014.00,1014.25,1014.00,1014.25,417,58
07/27/2004,12:17,1014.25,1014.25,1014.00,1014.00,491,496
07/27/2004,12:18,1013.75,1014.00,1013.50,1013.75,420,629
07/27/2004,12:19,1013.75,1014.00,1013.75,1013.75,590,162
07/27/2004,12:20,1013.75,1014.00,1013.75,1013.75,6,624
07/27/2004,12:21,1013.75,1014.00,1013.75,1014.00,231,555
07/27/2004,12:22,1014.25,1014.25,1014.00,1014.00,682,117
07/27/2004,12:23,1014.00,1014.75,1014.00,1014.50,774,57
07/27/2004,12:24,1014.75,1014.75,1014.00,1014.00,70,434
07/27/2004,12:25,1014.00,1014.75,1014.00,1014.25,272,88
07/27/2004,12:26,1014.25,1014.50,1014.25,1014.50,46,43
07/27/2004,12:27,1014.25,1014.50,1014.25,1014.25,26,200
07/27/2004,12:28,1014.25,1014.50,1014.25,1014.25,233,15
07/27/2004,12:29,1014.50,1014.50,1014.25,1014.25,82,160
07/27/2004,12:30,1014.50,1014.75,1014.25,1014.50,421,13
07/27/2004,12:31,1014.75,1014.75,1013.50,1013.75,514,1458
07/27/2004,12:32,1013.75,1014.00,1013.50,1013.75,417,409
07/27/2004,12:33,1013.75,1014.25,1013.75,1013.75,192,354
07/27/2004,12:34,1013.75,1014.00,1013.75,1014.00,158,29
07/27/2004,12:35,1013.75,1014.25,1013.75,1013.75,115,280
07/27/2004,12:36,1014.00,1014.00,1013.75,1013.75,409,78
07/27/2004,12:37,1013.75,1014.00,1013.25,1013.25,349,937
07/27/2004,12:38,1013.25,1013.75,1013.25,1013.50,268,315
07/27/2004,12:39,1013.50,1013.75,1012.50,1012.50,119,3589
07/27/2004,12:40,1012.25,1013.00,1012.25,1012.50,1947,1316
07/27/2004,12:41,1012.50,1013.00,1012.50,1012.75,991,1083
07/27/2004,12:42,1012.75,1013.00,1012.50,1012.75,244,70
07/27/2004,12:43,1012.75,1013.00,1012.50,1012.50,117,782
07/27/2004,12:44,1012.50,1013.00,1012.50,1012.75,182,417
07/27/2004,12:45,1012.75,1013.00,1012.50,1012.75,187,215
07/27/2004,12:46,1013.00,1013.00,1011.75,1012.00,517,2356
07/27/2004,12:47,1012.00,1012.75,1012.00,1012.75,831,215
07/27/2004,12:48,1012.75,1013.00,1012.50,1013.00,471,253
07/27/2004,12:49,1013.00,1013.25,1012.75,1013.25,712,114
07/27/2004,12:50,1013.25,1013.50,1013.00,1013.25,980,368
07/27/2004,12:51,1013.25,1013.50,1012.75,1012.75,359,545
07/27/2004,12:52,1013.00,1013.25,1013.00,1013.00,190,285
07/27/2004,12:53,1013.00,1013.25,1013.00,1013.25,468,34
07/27/2004,12:54,1013.50,1013.75,1013.25,1013.50,875,367
07/27/2004,12:55,1013.75,1013.75,1013.25,1013.50,316,396
07/27/2004,12:56,1013.50,1013.75,1013.25,1013.25,148,161
07/27/2004,12:57,1013.25,1013.75,1013.25,1013.25,127,47
07/27/2004,12:58,1013.25,1014.00,1013.25,1014.00,1230,51
07/27/2004,12:59,1014.00,1014.00,1013.75,1014.00,180,34
07/27/2004,13:00,1013.75,1014.25,1013.75,1014.00,343,230
07/27/2004,13:01,1013.75,1014.00,1013.50,1013.75,90,251
07/27/2004,13:02,1013.50,1014.50,1013.50,1014.50,420,127
07/27/2004,13:03,1014.50,1014.75,1014.25,1014.75,757,405
07/27/2004,13:04,1014.50,1014.75,1014.25,1014.25,283,662
07/27/2004,13:05,1014.50,1014.50,1013.50,1013.75,375,522
07/27/2004,13:06,1013.50,1014.00,1013.50,1013.75,779,90
07/27/2004,13:07,1013.75,1014.00,1013.75,1014.00,332,134
07/27/2004,13:08,1014.25,1014.50,1014.00,1014.25,606,73
07/27/2004,13:09,1014.25,1014.50,1013.75,1014.25,458,209
07/27/2004,13:10,1014.25,1015.00,1014.25,1014.75,1669,507
07/27/2004,13:11,1014.75,1014.75,1014.25,1014.25,197,622
07/27/2004,13:12,1014.25,1014.50,1013.75,1013.75,176,701
07/27/2004,13:13,1013.75,1014.25,1013.75,1014.25,495,79
07/27/2004,13:14,1014.25,1014.75,1014.25,1014.50,962,1128
07/27/2004,13:15,1014.50,1014.75,1014.00,1014.00,105,1306
07/27/2004,13:16,1014.00,1014.50,1013.75,1014.00,204,416
07/27/2004,13:17,1014.00,1014.25,1013.00,1013.00,491,1409
07/27/2004,13:18,1013.25,1013.25,1012.75,1013.25,813,566
07/27/2004,13:19,1013.00,1013.50,1012.75,1013.50,641,270
07/27/2004,13:20,1013.25,1013.75,1013.25,1013.75,711,40
07/27/2004,13:21,1013.75,1014.50,1013.75,1014.25,1112,628
07/27/2004,13:22,1014.00,1014.50,1014.00,1014.25,73,597
07/27/2004,13:23,1014.25,1015.25,1014.25,1015.00,2545,137
07/27/2004,13:24,1014.75,1015.00,1014.50,1014.75,348,1285
07/27/2004,13:25,1015.00,1015.50,1014.75,1015.50,3186,1215
07/27/2004,13:26,1015.75,1015.75,1015.00,1015.00,1550,1258
07/27/2004,13:27,1015.25,1015.50,1015.00,1015.25,859,490
07/27/2004,13:28,1015.25,1016.25,1015.00,1016.00,2282,847
07/27/2004,13:29,1016.25,1017.00,1016.25,1016.75,3456,1464
07/27/2004,13:30,1016.75,1017.50,1016.75,1017.50,2402,656
07/27/2004,13:31,1017.50,1017.75,1016.75,1016.75,1721,2117
07/27/2004,13:32,1016.75,1017.25,1016.75,1016.75,672,1148
07/27/2004,13:33,1016.75,1017.75,1016.75,1016.75,2032,1072
07/27/2004,13:34,1016.75,1017.00,1016.50,1016.75,1284,509
07/27/2004,13:35,1016.75,1017.25,1016.75,1016.75,710,531
07/27/2004,13:36,1017.00,1017.00,1016.50,1016.75,674,719
07/27/2004,13:37,1016.75,1017.25,1016.75,1016.75,1507,741
07/27/2004,13:38,1017.00,1017.25,1017.00,1017.25,375,117
07/27/2004,13:39,1017.25,1017.75,1017.00,1017.75,1914,1456
07/27/2004,13:40,1017.75,1019.00,1017.75,1018.75,3629,1425
07/27/2004,13:41,1018.50,1019.25,1018.50,1019.00,2367,1056
07/27/2004,13:42,1019.25,1019.50,1018.75,1019.25,3715,1261
07/27/2004,13:43,1019.25,1019.50,1018.75,1019.00,650,1166
07/27/2004,13:44,1018.75,1019.25,1018.75,1019.25,1133,578
07/27/2004,13:45,1019.25,1019.50,1019.00,1019.25,545,283
07/27/2004,13:46,1019.00,1019.75,1019.00,1019.75,2603,1618
07/27/2004,13:47,1019.75,1020.25,1019.25,1019.75,2497,2144
07/27/2004,13:48,1019.75,1020.25,1019.50,1019.50,739,1521
07/27/2004,13:49,1019.75,1019.75,1019.00,1019.25,1139,2436
07/27/2004,13:50,1019.25,1019.50,1019.00,1019.25,690,478
07/27/2004,13:51,1019.25,1019.50,1019.00,1019.25,492,1144
07/27/2004,13:52,1019.00,1019.00,1018.50,1018.50,148,1400
07/27/2004,13:53,1018.50,1019.00,1018.25,1018.25,950,1396
07/27/2004,13:54,1018.25,1018.50,1018.25,1018.25,251,1263
07/27/2004,13:55,1018.25,1018.75,1018.25,1018.50,1543,332
07/27/2004,13:56,1018.50,1019.00,1018.25,1018.50,237,750
07/27/2004,13:57,1018.25,1018.75,1018.25,1018.75,421,82
07/27/2004,13:58,1018.75,1019.00,1018.50,1018.75,1559,1050
07/27/2004,13:59,1018.75,1019.50,1018.75,1019.50,2647,295
07/27/2004,14:00,1019.25,1019.50,1019.00,1019.00,832,489
07/27/2004,14:01,1019.00,1019.75,1019.00,1019.50,1060,101
07/27/2004,14:02,1019.75,1020.50,1019.50,1020.25,2311,652
07/27/2004,14:03,1020.00,1020.25,1019.00,1019.50,381,1339
07/27/2004,14:04,1019.25,1020.00,1019.25,1020.00,605,383
07/27/2004,14:05,1019.75,1020.50,1019.50,1020.25,1167,193
07/27/2004,14:06,1020.25,1021.00,1020.00,1020.00,2404,1305
07/27/2004,14:07,1020.00,1020.25,1019.25,1019.25,278,685
07/27/2004,14:08,1019.25,1019.75,1019.25,1019.50,580,323
07/27/2004,14:09,1019.75,1020.00,1019.50,1020.00,440,120
07/27/2004,14:10,1019.75,1020.25,1019.75,1020.00,883,332
07/27/2004,14:11,1020.25,1021.00,1020.25,1020.50,2068,1124
07/27/2004,14:12,1020.50,1020.75,1020.25,1020.50,875,491
07/27/2004,14:13,1020.50,1020.75,1020.50,1020.75,1318,518
07/27/2004,14:14,1020.75,1021.50,1020.50,1021.25,2484,322
07/27/2004,14:15,1021.50,1021.75,1021.00,1021.25,1770,1659
07/27/2004,14:16,1021.00,1021.25,1020.25,1020.50,809,1334
07/27/2004,14:17,1020.50,1020.75,1020.00,1020.00,371,1499
07/27/2004,14:18,1020.00,1020.50,1020.00,1020.00,595,510
07/27/2004,14:19,1020.00,1020.25,1019.75,1020.00,736,910
07/27/2004,14:20,1020.25,1020.75,1020.00,1020.75,1476,53
07/27/2004,14:21,1020.50,1020.75,1020.00,1020.25,277,818
07/27/2004,14:22,1020.25,1020.50,1020.00,1020.25,646,187
07/27/2004,14:23,1020.25,1020.75,1020.00,1020.50,463,1021
07/27/2004,14:24,1020.50,1020.50,1020.00,1020.25,332,486
07/27/2004,14:25,1020.00,1020.25,1019.75,1020.00,451,396
07/27/2004,14:26,1020.25,1020.50,1020.00,1020.00,196,229
07/27/2004,14:27,1020.00,1020.25,1019.75,1020.00,346,305
07/27/2004,14:28,1020.25,1020.50,1020.00,1020.25,573,110
07/27/2004,14:29,1020.25,1020.50,1020.25,1020.50,144,49
07/27/2004,14:30,1020.25,1020.50,1019.75,1020.00,231,1161
07/27/2004,14:31,1020.00,1020.00,1019.50,1019.75,810,1722
07/27/2004,14:32,1019.75,1019.75,1019.25,1019.50,69,1302
07/27/2004,14:33,1019.50,1020.00,1019.50,1019.75,622,330
07/27/2004,14:34,1019.50,1020.25,1019.50,1020.00,1506,287
07/27/2004,14:35,1020.00,1020.00,1019.75,1019.75,727,832
07/27/2004,14:36,1019.75,1019.75,1019.25,1019.25,583,726
07/27/2004,14:37,1019.25,1019.75,1019.00,1019.50,582,1163
07/27/2004,14:38,1019.75,1019.75,1019.25,1019.25,58,444
07/27/2004,14:39,1019.50,1019.50,1019.00,1019.25,484,1177
07/27/2004,14:40,1019.25,1019.50,1019.00,1019.25,735,240
07/27/2004,14:41,1019.25,1019.75,1019.00,1019.75,1544,1106
07/27/2004,14:42,1019.75,1020.25,1019.50,1020.25,2490,322
07/27/2004,14:43,1020.25,1020.75,1020.25,1020.25,850,1280
07/27/2004,14:44,1020.25,1020.75,1020.00,1020.75,1823,324
07/27/2004,14:45,1020.50,1021.25,1020.50,1021.25,2752,520
07/27/2004,14:46,1021.00,1021.50,1021.00,1021.25,1063,716
07/27/2004,14:47,1021.25,1021.25,1020.75,1021.00,554,1311
07/27/2004,14:48,1021.00,1021.25,1021.00,1021.25,308,322
07/27/2004,14:49,1021.00,1021.25,1021.00,1021.00,388,360
07/27/2004,14:50,1020.75,1021.25,1020.25,1020.25,653,2443
07/27/2004,14:51,1020.25,1020.25,1020.00,1020.00,928,1320
07/27/2004,14:52,1020.00,1020.25,1020.00,1020.25,91,544
07/27/2004,14:53,1020.00,1020.25,1019.75,1020.00,187,874
07/27/2004,14:54,1020.00,1020.00,1019.25,1019.50,666,1856
07/27/2004,14:55,1019.50,1019.75,1019.25,1019.75,868,577
07/27/2004,14:56,1019.75,1019.75,1019.25,1019.25,471,802
07/27/2004,14:57,1019.50,1019.75,1019.25,1019.50,1056,267
07/27/2004,14:58,1019.75,1020.25,1019.50,1020.25,2625,432
07/27/2004,14:59,1020.00,1020.50,1020.00,1020.00,1623,719
07/27/2004,15:00,1020.00,1020.25,1019.25,1019.50,1268,4839
07/27/2004,15:01,1019.75,1020.00,1019.25,1019.75,2329,1790
07/27/2004,15:02,1020.00,1020.00,1019.25,1019.50,672,2873
07/27/2004,15:03,1019.50,1019.75,1019.00,1019.00,616,2221
07/27/2004,15:04,1019.25,1019.50,1019.00,1019.25,1116,967
07/27/2004,15:05,1019.25,1019.75,1019.00,1019.50,1392,235
07/27/2004,15:06,1019.50,1019.75,1019.25,1019.25,824,469
07/27/2004,15:07,1019.25,1019.75,1019.25,1019.50,514,763
07/27/2004,15:08,1019.50,1019.50,1019.00,1019.50,273,946
07/27/2004,15:09,1019.25,1019.50,1019.00,1019.00,108,313
07/27/2004,15:10,1019.00,1019.25,1018.50,1018.75,1280,2846
07/27/2004,15:11,1019.00,1019.00,1018.50,1018.50,117,745
07/27/2004,15:12,1018.75,1018.75,1018.50,1018.50,289,138
07/27/2004,15:13,1018.75,1019.00,1018.25,1018.50,1225,1505
07/27/2004,15:14,1018.50,1018.75,1018.00,1018.75,772,1355
07/27/2004,15:15,1018.75,1018.75,1018.00,1018.50,2819,2422
07/27/2004,15:16,1018.50,1018.50,1018.00,1018.00,14,374
07/27/2004,15:31,1018.25,1018.50,1018.00,1018.00,58,244
07/27/2004,15:32,1018.25,1018.25,1018.00,1018.25,7,2
07/27/2004,15:33,1018.00,1018.25,1018.00,1018.00,9,169
07/27/2004,15:34,1018.00,1018.00,1017.75,1018.00,26,59
07/27/2004,15:35,1018.00,1018.00,1017.75,1018.00,9,7
07/27/2004,15:36,1018.00,1018.00,1017.75,1018.00,104,3
07/27/2004,15:37,1018.00,1018.00,1018.00,1018.00,3,0
07/27/2004,15:38,1018.00,1018.00,1018.00,1018.00,84,0
07/27/2004,15:40,1018.25,1018.25,1018.00,1018.25,109,1
07/27/2004,15:41,1018.25,1018.50,1018.25,1018.50,32,0
07/27/2004,15:42,1018.25,1018.25,1018.00,1018.00,25,118
07/27/2004,15:43,1018.25,1018.25,1018.25,1018.25,39,0
07/27/2004,15:44,1018.25,1018.25,1018.00,1018.00,63,20
07/27/2004,15:46,1018.25,1018.25,1018.25,1018.25,53,0
07/27/2004,15:47,1018.50,1018.50,1018.50,1018.50,2,0
07/27/2004,15:48,1018.50,1018.50,1018.25,1018.50,82,2
07/27/2004,15:49,1018.50,1018.50,1018.50,1018.50,46,0
07/27/2004,15:51,1018.50,1018.50,1018.50,1018.50,53,0
07/27/2004,15:52,1018.50,1018.50,1018.50,1018.50,1,0
07/27/2004,15:53,1018.25,1018.25,1018.25,1018.25,0,2
07/27/2004,15:55,1018.25,1018.25,1018.25,1018.25,0,47
07/27/2004,15:56,1018.25,1018.50,1018.25,1018.50,1,2
07/27/2004,15:57,1018.25,1018.25,1018.25,1018.25,0,7
07/27/2004,15:58,1018.25,1018.25,1018.25,1018.25,0,29
07/27/2004,15:59,1018.50,1018.50,1018.25,1018.50,51,4
07/27/2004,16:00,1018.25,1018.50,1018.25,1018.50,52,4
07/27/2004,17:01,1018.75,1019.25,1018.75,1019.25,260,8
07/27/2004,17:02,1019.25,1019.25,1019.25,1019.25,23,0
07/27/2004,17:06,1019.25,1019.25,1019.25,1019.25,3,0
07/27/2004,17:10,1019.00,1019.00,1019.00,1019.00,0,1
07/27/2004,17:12,1019.00,1019.00,1019.00,1019.00,0,3
07/27/2004,17:13,1019.00,1019.00,1019.00,1019.00,0,25
07/27/2004,17:16,1019.25,1019.25,1019.25,1019.25,1,0
07/27/2004,17:19,1019.25,1019.25,1019.25,1019.25,1,0
07/27/2004,17:20,1019.00,1019.00,1019.00,1019.00,0,6
07/27/2004,17:22,1019.25,1019.50,1019.25,1019.50,178,0
07/27/2004,17:26,1019.25,1019.25,1019.25,1019.25,0,4
07/27/2004,17:27,1019.25,1019.25,1019.25,1019.25,0,101
07/27/2004,17:28,1019.25,1019.25,1019.00,1019.00,0,15
07/27/2004,17:29,1019.25,1019.25,1019.25,1019.25,3,0
07/27/2004,17:30,1019.25,1019.25,1019.25,1019.25,2,0
07/27/2004,17:32,1019.00,1019.00,1019.00,1019.00,0,1
07/27/2004,17:33,1019.25,1019.50,1019.25,1019.25,26,6
07/27/2004,17:35,1019.25,1019.50,1019.25,1019.25,12,14
07/27/2004,17:36,1019.25,1019.25,1019.25,1019.25,0,7
07/27/2004,17:37,1019.25,1019.25,1019.25,1019.25,0,1
07/27/2004,17:38,1019.25,1019.25,1019.25,1019.25,0,3
07/27/2004,17:40,1019.25,1019.25,1019.25,1019.25,0,1
07/27/2004,17:41,1019.25,1019.50,1019.25,1019.50,5,2
07/27/2004,17:42,1019.50,1019.50,1019.50,1019.50,5,0
07/27/2004,17:43,1019.25,1019.25,1019.25,1019.25,0,2
07/27/2004,17:44,1019.25,1019.25,1019.25,1019.25,0,3
07/27/2004,17:45,1019.25,1019.25,1019.25,1019.25,0,22
07/27/2004,17:46,1019.25,1019.25,1019.25,1019.25,0,8
07/27/2004,17:47,1019.25,1019.25,1019.25,1019.25,0,3
07/27/2004,17:49,1019.00,1019.00,1019.00,1019.00,0,6
07/27/2004,17:50,1019.00,1019.00,1019.00,1019.00,0,5
07/27/2004,17:52,1019.00,1019.00,1019.00,1019.00,0,19
07/27/2004,17:53,1019.00,1019.00,1019.00,1019.00,0,4
07/27/2004,17:54,1019.25,1019.25,1019.00,1019.00,1,4
07/27/2004,17:55,1019.25,1019.25,1019.25,1019.25,28,0
07/27/2004,17:56,1019.00,1019.25,1019.00,1019.25,2,1
07/27/2004,17:57,1019.25,1019.25,1019.00,1019.25,2,3
07/27/2004,17:59,1019.25,1019.25,1019.25,1019.25,1,0
07/27/2004,18:01,1019.25,1019.25,1019.25,1019.25,5,0
07/27/2004,18:02,1019.25,1019.25,1019.25,1019.25,6,0
07/27/2004,18:03,1019.25,1019.25,1019.25,1019.25,9,0
07/27/2004,18:04,1019.25,1019.25,1019.25,1019.25,1,0
07/27/2004,18:05,1019.00,1019.00,1019.00,1019.00,0,11
07/27/2004,18:06,1019.00,1019.00,1019.00,1019.00,0,1
07/27/2004,18:09,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,18:12,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,18:14,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,18:24,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,18:25,1018.75,1018.75,1018.75,1018.75,0,2
07/27/2004,18:26,1019.00,1019.00,1019.00,1019.00,4,0
07/27/2004,18:33,1019.00,1019.00,1019.00,1019.00,2,0
07/27/2004,18:36,1018.75,1019.00,1018.75,1019.00,5,1
07/27/2004,18:37,1019.00,1019.00,1019.00,1019.00,1,0
07/27/2004,18:43,1019.00,1019.00,1019.00,1019.00,21,0
07/27/2004,18:44,1019.00,1019.00,1019.00,1019.00,1,0
07/27/2004,18:47,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,18:48,1018.75,1018.75,1018.75,1018.75,0,3
07/27/2004,18:51,1018.75,1018.75,1018.75,1018.75,0,2
07/27/2004,18:52,1018.75,1018.75,1018.75,1018.75,0,7
07/27/2004,18:55,1019.00,1019.00,1019.00,1019.00,1,0
07/27/2004,19:04,1018.75,1019.00,1018.75,1019.00,10,76
07/27/2004,19:05,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,19:06,1018.50,1018.50,1018.50,1018.50,0,39
07/27/2004,19:07,1018.50,1018.50,1018.50,1018.50,0,27
07/27/2004,19:08,1018.50,1018.50,1018.50,1018.50,0,1
07/27/2004,19:09,1018.50,1018.50,1018.50,1018.50,0,7
07/27/2004,19:11,1018.50,1018.50,1018.25,1018.25,0,6
07/27/2004,19:12,1018.50,1018.50,1018.50,1018.50,1,0
07/27/2004,19:17,1018.50,1018.50,1018.50,1018.50,2,0
07/27/2004,19:19,1018.25,1018.25,1018.25,1018.25,0,1
07/27/2004,19:20,1018.50,1018.50,1018.25,1018.25,1,70
07/27/2004,19:21,1018.25,1018.25,1018.00,1018.00,0,50
07/27/2004,19:24,1018.00,1018.00,1017.50,1017.75,2,95
07/27/2004,19:25,1017.75,1017.75,1017.75,1017.75,20,0
07/27/2004,19:26,1018.00,1018.00,1017.75,1017.75,1,4
07/27/2004,19:27,1017.50,1017.50,1017.50,1017.50,0,56
07/27/2004,19:28,1017.50,1017.75,1017.50,1017.75,6,14
07/27/2004,19:29,1017.75,1017.75,1017.75,1017.75,3,0
07/27/2004,19:30,1017.75,1017.75,1017.50,1017.50,2,5
07/27/2004,19:31,1017.50,1017.50,1017.50,1017.50,0,2
07/27/2004,19:33,1017.75,1017.75,1017.75,1017.75,1,0
07/27/2004,19:34,1017.75,1017.75,1017.75,1017.75,10,0
07/27/2004,19:35,1017.75,1017.75,1017.75,1017.75,2,0
07/27/2004,19:37,1017.75,1017.75,1017.75,1017.75,3,0
07/27/2004,19:38,1017.75,1017.75,1017.75,1017.75,35,0
07/27/2004,19:39,1017.75,1017.75,1017.75,1017.75,37,0
07/27/2004,19:40,1017.75,1017.75,1017.75,1017.75,11,0
07/27/2004,19:41,1017.75,1018.25,1017.75,1018.00,137,67
07/27/2004,19:42,1018.00,1018.50,1018.00,1018.25,88,122
07/27/2004,19:43,1018.25,1018.25,1018.25,1018.25,0,36
07/27/2004,19:44,1018.25,1018.25,1018.25,1018.25,0,1
07/27/2004,19:45,1018.25,1018.50,1018.25,1018.50,1,1
07/27/2004,19:46,1018.25,1018.25,1018.25,1018.25,0,1
07/27/2004,19:47,1018.25,1018.25,1018.25,1018.25,0,27
07/27/2004,19:48,1018.50,1018.50,1018.50,1018.50,1,0
07/27/2004,19:52,1018.00,1018.00,1018.00,1018.00,0,1
07/27/2004,19:53,1018.25,1018.25,1018.25,1018.25,2,0
07/27/2004,19:56,1018.25,1018.25,1018.25,1018.25,30,0
07/27/2004,19:59,1018.25,1018.25,1018.25,1018.25,10,0
07/27/2004,20:00,1018.00,1018.00,1018.00,1018.00,0,1
07/27/2004,20:03,1018.25,1018.25,1018.25,1018.25,8,0
07/27/2004,20:04,1018.25,1018.25,1018.25,1018.25,1,0
07/27/2004,20:05,1018.50,1018.50,1018.25,1018.25,1,1
07/27/2004,20:06,1018.25,1018.25,1018.25,1018.25,0,1
07/27/2004,20:07,1018.25,1018.25,1018.25,1018.25,0,1
07/27/2004,20:10,1018.50,1018.50,1018.50,1018.50,73,0
07/27/2004,20:11,1018.75,1018.75,1018.75,1018.75,48,0
07/27/2004,20:12,1018.75,1018.75,1018.75,1018.75,1,0
07/27/2004,20:13,1018.75,1018.75,1018.75,1018.75,7,0
07/27/2004,20:15,1018.75,1018.75,1018.75,1018.75,1,0
07/27/2004,20:16,1019.00,1019.00,1019.00,1019.00,56,0
07/27/2004,20:17,1019.25,1019.25,1019.25,1019.25,85,0
07/27/2004,20:18,1019.25,1019.25,1019.25,1019.25,5,0
07/27/2004,20:19,1019.00,1019.00,1019.00,1019.00,0,3
07/27/2004,20:20,1019.00,1019.00,1018.75,1018.75,0,25
07/27/2004,20:25,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,20:26,1019.00,1019.00,1019.00,1019.00,10,0
07/27/2004,20:32,1019.00,1019.00,1019.00,1019.00,5,0
07/27/2004,20:33,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,20:34,1018.75,1019.00,1018.75,1019.00,3,4
07/27/2004,20:35,1018.75,1018.75,1018.75,1018.75,0,9
07/27/2004,20:36,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,20:37,1018.50,1018.50,1018.50,1018.50,0,1
07/27/2004,20:38,1018.75,1018.75,1018.75,1018.75,1,0
07/27/2004,20:39,1018.50,1018.50,1018.50,1018.50,0,2
07/27/2004,20:41,1018.50,1018.50,1018.50,1018.50,0,2
07/27/2004,20:42,1018.50,1018.75,1018.50,1018.75,4,1
07/27/2004,20:45,1018.50,1018.50,1018.50,1018.50,0,1
07/27/2004,20:48,1018.75,1018.75,1018.75,1018.75,3,0
07/27/2004,20:59,1018.50,1018.50,1018.50,1018.50,0,70
07/27/2004,21:00,1018.50,1018.50,1018.25,1018.25,0,7
07/27/2004,21:01,1018.25,1018.25,1018.25,1018.25,0,27
07/27/2004,21:03,1018.25,1018.25,1018.25,1018.25,0,4
07/27/2004,21:05,1018.50,1018.50,1018.50,1018.50,15,0
07/27/2004,21:10,1018.50,1018.50,1018.50,1018.50,3,0
07/27/2004,21:13,1018.50,1018.50,1018.50,1018.50,1,0
07/27/2004,21:14,1018.50,1018.50,1018.50,1018.50,5,0
07/27/2004,21:16,1018.50,1018.50,1018.50,1018.50,4,0
07/27/2004,21:17,1018.50,1018.50,1018.50,1018.50,1,0
07/27/2004,21:20,1018.50,1018.50,1018.50,1018.50,5,0
07/27/2004,21:23,1018.50,1018.50,1018.50,1018.50,3,0
07/27/2004,21:27,1018.50,1018.50,1018.25,1018.25,1,2
07/27/2004,21:28,1018.50,1018.50,1018.25,1018.50,4,2
07/27/2004,21:30,1018.50,1018.50,1018.50,1018.50,7,0
07/27/2004,21:31,1018.50,1018.50,1018.50,1018.50,3,0
07/27/2004,21:35,1018.50,1018.50,1018.50,1018.50,1,0
07/27/2004,21:41,1018.50,1018.50,1018.50,1018.50,1,0
07/27/2004,21:43,1018.50,1018.50,1018.50,1018.50,2,0
07/27/2004,21:48,1018.50,1018.50,1018.50,1018.50,1,0
07/27/2004,21:53,1018.50,1018.50,1018.50,1018.50,5,0
07/27/2004,21:57,1018.50,1018.50,1018.50,1018.50,2,0
07/27/2004,21:58,1018.50,1018.50,1018.50,1018.50,1,0
07/27/2004,22:01,1018.50,1018.50,1018.50,1018.50,4,0
07/27/2004,22:03,1018.50,1018.50,1018.50,1018.50,2,0
07/27/2004,22:08,1018.50,1018.50,1018.50,1018.50,2,0
07/27/2004,22:09,1018.50,1018.50,1018.50,1018.50,2,0
07/27/2004,22:10,1018.75,1018.75,1018.75,1018.75,10,0
07/27/2004,22:16,1018.75,1018.75,1018.75,1018.75,1,0
07/27/2004,22:17,1018.50,1018.50,1018.50,1018.50,0,1
07/27/2004,22:18,1018.50,1018.50,1018.50,1018.50,0,2
07/27/2004,22:19,1018.50,1018.50,1018.50,1018.50,0,1
07/27/2004,22:27,1018.50,1018.50,1018.50,1018.50,0,1
07/27/2004,22:28,1018.25,1018.25,1018.25,1018.25,0,20
07/27/2004,22:29,1018.50,1018.50,1018.50,1018.50,4,0
07/27/2004,22:30,1018.50,1018.50,1018.50,1018.50,3,0
07/27/2004,22:34,1018.50,1018.50,1018.50,1018.50,7,0
07/27/2004,22:42,1018.50,1018.50,1018.50,1018.50,7,0
07/27/2004,22:43,1018.50,1018.50,1018.50,1018.50,5,0
07/27/2004,22:50,1018.25,1018.25,1018.25,1018.25,0,5
07/27/2004,22:52,1018.25,1018.25,1018.25,1018.25,0,1
07/27/2004,22:53,1018.50,1018.75,1018.50,1018.50,50,2
07/27/2004,22:54,1018.50,1018.50,1018.50,1018.50,0,4
07/27/2004,22:55,1018.75,1019.00,1018.75,1018.75,51,2
07/27/2004,22:59,1019.00,1019.00,1019.00,1019.00,2,0
07/27/2004,23:00,1019.00,1019.25,1019.00,1019.25,85,0
07/27/2004,23:01,1019.00,1019.00,1019.00,1019.00,0,19
07/27/2004,23:02,1019.00,1019.00,1019.00,1019.00,0,1
07/27/2004,23:03,1019.00,1019.00,1019.00,1019.00,0,6
07/27/2004,23:04,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,23:08,1019.00,1019.00,1019.00,1019.00,9,0
07/27/2004,23:09,1019.00,1019.00,1019.00,1019.00,1,0
07/27/2004,23:10,1019.25,1019.25,1019.25,1019.25,1,0
07/27/2004,23:14,1019.25,1019.25,1019.25,1019.25,1,0
07/27/2004,23:15,1019.25,1019.25,1019.25,1019.25,5,0
07/27/2004,23:19,1019.00,1019.00,1019.00,1019.00,0,4
07/27/2004,23:22,1019.00,1019.00,1019.00,1019.00,0,3
07/27/2004,23:25,1019.00,1019.00,1018.75,1018.75,0,5
07/27/2004,23:27,1018.75,1018.75,1018.75,1018.75,0,2
07/27/2004,23:34,1019.00,1019.00,1019.00,1019.00,5,0
07/27/2004,23:38,1019.00,1019.00,1019.00,1019.00,1,0
07/27/2004,23:39,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,23:40,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,23:42,1018.75,1018.75,1018.75,1018.75,0,2
07/27/2004,23:44,1018.75,1018.75,1018.75,1018.75,0,8
07/27/2004,23:45,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,23:47,1018.75,1018.75,1018.75,1018.75,0,10
07/27/2004,23:50,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,23:55,1018.75,1018.75,1018.75,1018.75,0,1
07/27/2004,23:58,1018.75,1018.75,1018.75,1018.75,0,1
07/28/2004,00:01,1018.75,1018.75,1018.75,1018.75,0,1
07/28/2004,00:03,1018.75,1018.75,1018.75,1018.75,0,1
07/28/2004,00:04,1019.00,1019.00,1019.00,1019.00,12,0
07/28/2004,00:05,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,00:06,1019.00,1019.00,1019.00,1019.00,2,0
07/28/2004,00:10,1018.75,1018.75,1018.75,1018.75,0,1
07/28/2004,00:11,1019.00,1019.00,1019.00,1019.00,7,0
07/28/2004,00:15,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,00:16,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,00:17,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,00:18,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,00:19,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,00:20,1019.00,1019.25,1019.00,1019.25,2,0
07/28/2004,00:21,1019.00,1019.00,1018.75,1018.75,0,22
07/28/2004,00:25,1019.00,1019.00,1019.00,1019.00,7,0
07/28/2004,00:26,1018.75,1018.75,1018.75,1018.75,0,2
07/28/2004,00:29,1019.00,1019.00,1018.75,1018.75,11,1
07/28/2004,00:31,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,00:32,1019.00,1019.00,1019.00,1019.00,5,0
07/28/2004,00:35,1019.00,1019.00,1019.00,1019.00,3,0
07/28/2004,00:36,1019.25,1019.25,1019.25,1019.25,10,0
07/28/2004,00:39,1019.00,1019.00,1019.00,1019.00,0,3
07/28/2004,00:41,1019.00,1019.00,1019.00,1019.00,0,2
07/28/2004,00:44,1018.75,1018.75,1018.50,1018.50,0,67
07/28/2004,00:46,1018.75,1018.75,1018.75,1018.75,1,0
07/28/2004,00:47,1018.75,1018.75,1018.75,1018.75,41,0
07/28/2004,00:48,1018.75,1018.75,1018.75,1018.75,38,0
07/28/2004,00:52,1019.00,1019.00,1019.00,1019.00,12,0
07/28/2004,01:01,1018.75,1018.75,1018.75,1018.75,0,1
07/28/2004,01:02,1019.00,1019.25,1019.00,1019.25,79,0
07/28/2004,01:05,1019.00,1019.25,1019.00,1019.00,2,6
07/28/2004,01:06,1019.00,1019.00,1019.00,1019.00,0,16
07/28/2004,01:08,1019.00,1019.00,1018.75,1018.75,0,19
07/28/2004,01:09,1019.25,1019.25,1019.00,1019.25,21,4
07/28/2004,01:10,1019.25,1019.25,1019.25,1019.25,1,0
07/28/2004,01:12,1019.25,1019.25,1019.25,1019.25,2,0
07/28/2004,01:13,1019.25,1019.25,1019.25,1019.25,1,0
07/28/2004,01:15,1019.50,1019.50,1019.50,1019.50,63,0
07/28/2004,01:16,1019.50,1019.50,1019.50,1019.50,6,0
07/28/2004,01:17,1019.50,1019.50,1019.50,1019.50,1,0
07/28/2004,01:18,1019.50,1019.50,1019.50,1019.50,14,0
07/28/2004,01:19,1019.50,1019.50,1019.25,1019.25,12,45
07/28/2004,01:20,1019.25,1019.50,1019.25,1019.25,5,2
07/28/2004,01:21,1019.25,1019.25,1019.25,1019.25,0,1
07/28/2004,01:22,1019.25,1019.50,1019.25,1019.50,27,1
07/28/2004,01:24,1019.50,1019.50,1019.50,1019.50,18,0
07/28/2004,01:25,1019.50,1019.50,1019.50,1019.50,7,0
07/28/2004,01:26,1019.50,1019.50,1019.50,1019.50,5,0
07/28/2004,01:27,1019.50,1019.50,1019.50,1019.50,10,0
07/28/2004,01:28,1019.50,1019.50,1019.50,1019.50,5,0
07/28/2004,01:29,1019.50,1019.50,1019.50,1019.50,1,0
07/28/2004,01:30,1019.50,1019.50,1019.50,1019.50,4,0
07/28/2004,01:31,1019.50,1019.50,1019.50,1019.50,2,0
07/28/2004,01:33,1019.50,1019.50,1019.50,1019.50,1,0
07/28/2004,01:34,1019.50,1019.50,1019.50,1019.50,20,0
07/28/2004,01:35,1019.50,1019.75,1019.50,1019.50,6,1
07/28/2004,01:37,1019.50,1019.50,1019.50,1019.50,0,31
07/28/2004,01:38,1019.50,1019.50,1019.50,1019.50,0,8
07/28/2004,01:39,1019.50,1019.50,1019.25,1019.25,0,6
07/28/2004,01:41,1019.25,1019.25,1019.25,1019.25,0,1
07/28/2004,01:42,1019.50,1019.50,1019.50,1019.50,1,0
07/28/2004,01:43,1019.50,1019.50,1019.50,1019.50,3,0
07/28/2004,01:48,1019.50,1019.50,1019.50,1019.50,1,0
07/28/2004,01:49,1019.50,1019.50,1019.50,1019.50,1,0
07/28/2004,01:50,1019.50,1019.50,1019.50,1019.50,15,0
07/28/2004,01:52,1019.50,1019.50,1019.50,1019.50,26,0
07/28/2004,01:53,1019.25,1019.25,1019.25,1019.25,0,23
07/28/2004,01:54,1019.25,1019.25,1019.25,1019.25,0,1
07/28/2004,01:56,1019.25,1019.25,1019.00,1019.00,0,39
07/28/2004,01:57,1019.00,1019.25,1019.00,1019.25,5,19
07/28/2004,01:59,1019.00,1019.00,1019.00,1019.00,0,1
07/28/2004,02:00,1019.00,1019.25,1019.00,1019.25,1,1
07/28/2004,02:01,1019.00,1019.00,1019.00,1019.00,0,27
07/28/2004,02:02,1019.00,1019.00,1018.75,1018.75,0,78
07/28/2004,02:03,1018.75,1018.75,1018.75,1018.75,0,14
07/28/2004,02:04,1018.75,1018.75,1018.50,1018.50,0,45
07/28/2004,02:05,1018.50,1018.50,1018.50,1018.50,0,58
07/28/2004,02:07,1018.50,1018.50,1018.50,1018.50,0,9
07/28/2004,02:09,1018.50,1018.75,1018.50,1018.75,2,1
07/28/2004,02:10,1018.75,1018.75,1018.50,1018.50,1,38
07/28/2004,02:11,1018.50,1018.50,1018.50,1018.50,0,22
07/28/2004,02:12,1018.50,1018.75,1018.50,1018.75,9,3
07/28/2004,02:13,1018.50,1018.50,1018.50,1018.50,0,19
07/28/2004,02:14,1018.75,1018.75,1018.75,1018.75,72,0
07/28/2004,02:15,1018.75,1018.75,1018.75,1018.75,25,0
07/28/2004,02:16,1018.50,1018.50,1018.50,1018.50,0,7
07/28/2004,02:18,1018.75,1018.75,1018.75,1018.75,56,0
07/28/2004,02:19,1018.75,1018.75,1018.75,1018.75,9,0
07/28/2004,02:20,1018.75,1018.75,1018.75,1018.75,2,0
07/28/2004,02:22,1018.75,1018.75,1018.75,1018.75,7,0
07/28/2004,02:23,1018.75,1018.75,1018.75,1018.75,22,0
07/28/2004,02:24,1018.75,1018.75,1018.75,1018.75,52,0
07/28/2004,02:25,1018.75,1018.75,1018.50,1018.50,5,26
07/28/2004,02:26,1018.50,1018.50,1018.50,1018.50,0,11
07/28/2004,02:27,1018.50,1018.50,1018.50,1018.50,0,6
07/28/2004,02:28,1018.50,1018.50,1018.50,1018.50,0,22
07/28/2004,02:29,1018.75,1018.75,1018.75,1018.75,5,0
07/28/2004,02:30,1018.75,1018.75,1018.75,1018.75,86,0
07/28/2004,02:31,1018.75,1018.75,1018.75,1018.75,55,0
07/28/2004,02:32,1018.75,1018.75,1018.75,1018.75,4,0
07/28/2004,02:33,1018.75,1018.75,1018.75,1018.75,43,0
07/28/2004,02:34,1018.75,1018.75,1018.75,1018.75,3,0
07/28/2004,02:36,1018.75,1018.75,1018.75,1018.75,1,0
07/28/2004,02:37,1018.75,1018.75,1018.75,1018.75,19,0
07/28/2004,02:38,1019.00,1019.00,1019.00,1019.00,4,0
07/28/2004,02:39,1019.00,1019.00,1019.00,1019.00,103,0
07/28/2004,02:40,1019.00,1019.00,1019.00,1019.00,3,0
07/28/2004,02:41,1019.00,1019.00,1018.75,1018.75,2,1
07/28/2004,02:42,1018.75,1018.75,1018.75,1018.75,0,25
07/28/2004,02:43,1018.75,1018.75,1018.75,1018.75,0,17
07/28/2004,02:45,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,02:46,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,02:47,1018.75,1019.00,1018.75,1019.00,31,10
07/28/2004,02:48,1019.00,1019.00,1018.75,1018.75,1,57
07/28/2004,02:49,1018.50,1018.50,1018.50,1018.50,0,10
07/28/2004,02:51,1018.75,1018.75,1018.75,1018.75,2,0
07/28/2004,02:52,1018.75,1018.75,1018.75,1018.75,9,0
07/28/2004,02:53,1018.75,1018.75,1018.50,1018.75,49,1
07/28/2004,02:54,1018.75,1019.00,1018.75,1018.75,2,1
07/28/2004,02:55,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,02:56,1018.75,1018.75,1018.75,1018.75,0,8
07/28/2004,02:58,1018.50,1018.50,1018.50,1018.50,0,4
07/28/2004,03:01,1018.75,1018.75,1018.75,1018.75,34,0
07/28/2004,03:02,1018.75,1018.75,1018.75,1018.75,21,0
07/28/2004,03:04,1019.00,1019.25,1019.00,1019.00,36,4
07/28/2004,03:05,1019.00,1019.00,1019.00,1019.00,0,39
07/28/2004,03:06,1019.00,1019.00,1019.00,1019.00,0,8
07/28/2004,03:07,1019.00,1019.00,1019.00,1019.00,0,105
07/28/2004,03:08,1019.00,1019.50,1019.00,1019.25,83,26
07/28/2004,03:09,1019.25,1019.25,1019.25,1019.25,0,2
07/28/2004,03:13,1019.25,1019.25,1019.25,1019.25,0,2
07/28/2004,03:14,1019.50,1019.50,1019.50,1019.50,126,0
07/28/2004,03:15,1019.50,1019.50,1019.50,1019.50,5,0
07/28/2004,03:16,1019.50,1019.50,1019.50,1019.50,1,0
07/28/2004,03:17,1019.50,1019.75,1019.50,1019.75,6,0
07/28/2004,03:18,1019.75,1019.75,1019.50,1019.50,10,2
07/28/2004,03:19,1019.50,1019.50,1019.50,1019.50,0,2
07/28/2004,03:20,1019.50,1019.50,1019.50,1019.50,0,3
07/28/2004,03:21,1019.75,1019.75,1019.50,1019.50,1,101
07/28/2004,03:22,1019.50,1019.50,1019.50,1019.50,0,9
07/28/2004,03:23,1019.50,1019.50,1019.50,1019.50,0,6
07/28/2004,03:24,1019.50,1019.50,1019.50,1019.50,0,2
07/28/2004,03:25,1019.50,1019.50,1019.50,1019.50,0,7
07/28/2004,03:26,1019.50,1019.75,1019.50,1019.50,1,50
07/28/2004,03:28,1019.50,1019.50,1019.50,1019.50,0,16
07/28/2004,03:29,1019.50,1019.50,1019.50,1019.50,0,9
07/28/2004,03:30,1019.50,1019.50,1019.25,1019.25,0,55
07/28/2004,03:32,1019.50,1019.50,1019.50,1019.50,21,0
07/28/2004,03:33,1019.50,1019.75,1019.25,1019.75,6,1
07/28/2004,03:34,1019.50,1019.50,1019.50,1019.50,0,1
07/28/2004,03:36,1019.25,1019.25,1019.25,1019.25,0,1
07/28/2004,03:37,1019.25,1019.50,1019.25,1019.50,100,10
07/28/2004,03:38,1019.25,1019.25,1019.25,1019.25,0,17
07/28/2004,03:39,1019.25,1019.25,1019.25,1019.25,0,30
07/28/2004,03:40,1019.25,1019.25,1019.25,1019.25,0,6
07/28/2004,03:43,1019.25,1019.25,1019.25,1019.25,0,1
07/28/2004,03:44,1019.25,1019.25,1019.25,1019.25,0,21
07/28/2004,03:48,1019.25,1019.25,1019.25,1019.25,0,5
07/28/2004,03:49,1019.50,1019.50,1019.50,1019.50,1,0
07/28/2004,03:51,1019.25,1019.25,1019.25,1019.25,0,3
07/28/2004,03:52,1019.25,1019.25,1019.25,1019.25,0,1
07/28/2004,03:53,1019.50,1019.75,1019.50,1019.75,23,0
07/28/2004,03:54,1019.50,1019.50,1019.50,1019.50,0,1
07/28/2004,03:55,1019.50,1019.50,1019.50,1019.50,0,10
07/28/2004,03:56,1019.50,1019.75,1019.50,1019.75,1,1
07/28/2004,03:58,1019.50,1019.50,1019.50,1019.50,0,1
07/28/2004,03:59,1019.50,1019.50,1019.50,1019.50,0,11
07/28/2004,04:00,1019.50,1019.50,1019.50,1019.50,0,2
07/28/2004,04:01,1019.50,1019.75,1019.50,1019.75,2,1
07/28/2004,04:03,1019.50,1019.50,1019.50,1019.50,0,28
07/28/2004,04:04,1019.50,1019.50,1019.50,1019.50,0,1
07/28/2004,04:05,1019.25,1019.25,1019.25,1019.25,0,1
07/28/2004,04:06,1019.50,1019.50,1019.50,1019.50,10,0
07/28/2004,04:09,1019.25,1019.50,1019.25,1019.25,18,27
07/28/2004,04:10,1019.25,1019.25,1019.25,1019.25,0,5
07/28/2004,04:11,1019.00,1019.00,1019.00,1019.00,0,54
07/28/2004,04:13,1018.75,1018.75,1018.75,1018.75,0,30
07/28/2004,04:14,1018.75,1018.75,1018.75,1018.75,0,11
07/28/2004,04:15,1018.75,1018.75,1018.75,1018.75,0,11
07/28/2004,04:16,1018.75,1018.75,1018.75,1018.75,0,8
07/28/2004,04:18,1018.75,1018.75,1018.75,1018.75,0,8
07/28/2004,04:20,1018.50,1018.50,1018.50,1018.50,0,11
07/28/2004,04:21,1018.50,1018.50,1018.50,1018.50,0,3
07/28/2004,04:22,1018.50,1018.50,1018.50,1018.50,0,56
07/28/2004,04:23,1018.50,1018.50,1018.50,1018.50,0,6
07/28/2004,04:24,1018.50,1018.50,1018.50,1018.50,0,5
07/28/2004,04:25,1018.50,1018.50,1018.00,1018.25,94,208
07/28/2004,04:26,1018.00,1018.25,1018.00,1018.00,10,10
07/28/2004,04:27,1018.00,1018.00,1017.75,1017.75,0,76
07/28/2004,04:28,1018.00,1018.00,1018.00,1018.00,24,0
07/28/2004,04:31,1018.00,1018.25,1018.00,1018.25,12,0
07/28/2004,04:34,1018.00,1018.00,1018.00,1018.00,0,2
07/28/2004,04:35,1018.00,1018.25,1017.75,1018.00,2,50
07/28/2004,04:36,1018.00,1018.00,1017.75,1018.00,35,1
07/28/2004,04:37,1018.00,1018.00,1018.00,1018.00,5,0
07/28/2004,04:38,1018.00,1018.00,1018.00,1018.00,9,0
07/28/2004,04:39,1018.00,1018.00,1018.00,1018.00,4,0
07/28/2004,04:40,1017.75,1017.75,1017.75,1017.75,0,1
07/28/2004,04:43,1018.00,1018.00,1018.00,1018.00,30,0
07/28/2004,04:44,1018.00,1018.00,1018.00,1018.00,6,0
07/28/2004,04:45,1018.25,1018.25,1018.25,1018.25,150,0
07/28/2004,04:46,1018.25,1018.25,1017.75,1017.75,1,51
07/28/2004,04:47,1018.00,1018.00,1018.00,1018.00,1,0
07/28/2004,04:48,1018.00,1018.00,1018.00,1018.00,5,0
07/28/2004,04:49,1017.75,1017.75,1017.75,1017.75,0,108
07/28/2004,04:51,1017.75,1018.00,1017.75,1018.00,10,5
07/28/2004,04:53,1018.00,1018.00,1018.00,1018.00,4,0
07/28/2004,04:54,1018.00,1018.00,1018.00,1018.00,40,0
07/28/2004,04:55,1018.00,1018.00,1018.00,1018.00,18,0
07/28/2004,04:56,1017.75,1017.75,1017.75,1017.75,0,75
07/28/2004,04:57,1017.75,1017.75,1017.75,1017.75,0,14
07/28/2004,04:58,1017.75,1017.75,1017.50,1017.50,0,21
07/28/2004,04:59,1017.75,1017.75,1017.75,1017.75,78,0
07/28/2004,05:00,1017.75,1017.75,1017.75,1017.75,20,0
07/28/2004,05:03,1017.75,1017.75,1017.75,1017.75,85,0
07/28/2004,05:04,1017.75,1017.75,1017.25,1017.50,3,79
07/28/2004,05:05,1017.75,1017.75,1017.75,1017.75,1,0
07/28/2004,05:06,1017.75,1017.75,1017.75,1017.75,32,0
07/28/2004,05:09,1017.50,1017.50,1017.50,1017.50,0,3
07/28/2004,05:10,1017.75,1017.75,1017.75,1017.75,58,0
07/28/2004,05:11,1018.00,1018.00,1018.00,1018.00,8,0
07/28/2004,05:12,1018.00,1018.00,1018.00,1018.00,1,0
07/28/2004,05:15,1017.75,1017.75,1017.75,1017.75,0,22
07/28/2004,05:18,1017.75,1017.75,1017.75,1017.75,0,20
07/28/2004,05:19,1017.75,1017.75,1017.75,1017.75,0,6
07/28/2004,05:21,1017.75,1017.75,1017.75,1017.75,0,9
07/28/2004,05:22,1017.75,1017.75,1017.75,1017.75,0,12
07/28/2004,05:23,1017.75,1017.75,1017.75,1017.75,0,10
07/28/2004,05:25,1017.75,1017.75,1017.75,1017.75,0,2
07/28/2004,05:26,1017.75,1017.75,1017.75,1017.75,0,75
07/28/2004,05:27,1017.75,1017.75,1017.75,1017.75,0,8
07/28/2004,05:29,1018.00,1018.00,1018.00,1018.00,1,0
07/28/2004,05:30,1018.00,1018.00,1018.00,1018.00,1,0
07/28/2004,05:32,1018.00,1018.00,1018.00,1018.00,1,0
07/28/2004,05:33,1018.00,1018.00,1017.50,1017.50,1,123
07/28/2004,05:34,1017.75,1017.75,1017.25,1017.25,4,160
07/28/2004,05:35,1017.25,1017.50,1017.25,1017.50,2,3
07/28/2004,05:36,1017.50,1017.50,1017.50,1017.50,2,0
07/28/2004,05:37,1017.25,1017.25,1017.00,1017.25,15,184
07/28/2004,05:38,1017.25,1017.25,1017.00,1017.00,19,144
07/28/2004,05:39,1017.00,1017.00,1016.75,1017.00,23,47
07/28/2004,05:40,1017.00,1017.00,1017.00,1017.00,46,0
07/28/2004,05:41,1016.75,1016.75,1016.50,1016.75,37,179
07/28/2004,05:42,1016.75,1017.00,1016.50,1017.00,93,4
07/28/2004,05:44,1017.25,1017.25,1017.25,1017.25,4,0
07/28/2004,05:45,1017.25,1017.25,1017.00,1017.25,13,1
07/28/2004,05:46,1017.25,1017.25,1017.00,1017.00,6,6
07/28/2004,05:47,1017.25,1017.25,1017.25,1017.25,5,0
07/28/2004,05:48,1017.00,1017.00,1017.00,1017.00,0,11
07/28/2004,05:49,1017.00,1017.25,1017.00,1017.25,46,15
07/28/2004,05:51,1017.50,1017.75,1017.25,1017.25,43,5
07/28/2004,05:52,1017.50,1017.50,1017.50,1017.50,3,0
07/28/2004,05:53,1017.50,1017.50,1017.25,1017.25,7,5
07/28/2004,05:54,1017.25,1017.25,1017.25,1017.25,0,15
07/28/2004,05:55,1017.50,1017.50,1017.50,1017.50,13,0
07/28/2004,05:56,1017.50,1017.75,1017.50,1017.50,19,5
07/28/2004,05:58,1017.75,1018.00,1017.75,1017.75,87,131
07/28/2004,05:59,1017.75,1018.00,1017.75,1018.00,28,73
07/28/2004,06:00,1018.00,1018.00,1018.00,1018.00,5,0
07/28/2004,06:01,1017.75,1017.75,1017.50,1017.50,0,45
07/28/2004,06:02,1017.50,1017.75,1017.50,1017.75,18,1
07/28/2004,06:03,1018.00,1018.25,1018.00,1018.00,77,1
07/28/2004,06:04,1018.00,1018.25,1018.00,1018.00,2,101
07/28/2004,06:05,1018.00,1018.00,1017.75,1017.75,0,101
07/28/2004,06:07,1018.00,1018.00,1017.75,1017.75,6,38
07/28/2004,06:08,1017.75,1017.75,1017.75,1017.75,0,1
07/28/2004,06:09,1017.75,1017.75,1017.50,1017.75,9,3
07/28/2004,06:10,1017.75,1017.75,1017.75,1017.75,18,0
07/28/2004,06:12,1017.50,1017.50,1017.50,1017.50,0,55
07/28/2004,06:13,1017.50,1017.50,1017.50,1017.50,0,116
07/28/2004,06:14,1017.50,1017.50,1017.50,1017.50,0,107
07/28/2004,06:15,1017.75,1017.75,1017.50,1017.50,3,1
07/28/2004,06:16,1017.75,1017.75,1017.75,1017.75,131,0
07/28/2004,06:17,1017.75,1017.75,1017.75,1017.75,28,0
07/28/2004,06:18,1017.75,1017.75,1017.75,1017.75,29,0
07/28/2004,06:19,1017.75,1017.75,1017.75,1017.75,28,0
07/28/2004,06:20,1017.75,1017.75,1017.75,1017.75,65,0
07/28/2004,06:21,1017.75,1018.00,1017.75,1017.75,34,10
07/28/2004,06:22,1017.75,1017.75,1017.75,1017.75,0,3
07/28/2004,06:23,1018.00,1018.00,1018.00,1018.00,3,0
07/28/2004,06:24,1017.75,1017.75,1017.75,1017.75,0,153
07/28/2004,06:25,1017.75,1017.75,1017.75,1017.75,0,148
07/28/2004,06:26,1017.75,1017.75,1017.75,1017.75,0,67
07/28/2004,06:27,1017.75,1017.75,1017.75,1017.75,0,1
07/28/2004,06:28,1017.75,1017.75,1017.75,1017.75,0,7
07/28/2004,06:30,1017.75,1017.75,1017.75,1017.75,0,4
07/28/2004,06:31,1017.75,1017.75,1017.75,1017.75,0,2
07/28/2004,06:32,1017.75,1017.75,1017.75,1017.75,0,2
07/28/2004,06:33,1017.75,1017.75,1017.75,1017.75,0,2
07/28/2004,06:34,1017.75,1017.75,1017.75,1017.75,0,3
07/28/2004,06:36,1018.00,1018.00,1018.00,1018.00,6,0
07/28/2004,06:37,1018.00,1018.25,1018.00,1018.25,156,0
07/28/2004,06:38,1018.25,1018.25,1018.25,1018.25,15,0
07/28/2004,06:39,1018.50,1018.50,1018.25,1018.50,16,6
07/28/2004,06:40,1018.25,1018.25,1018.25,1018.25,0,24
07/28/2004,06:41,1018.00,1018.00,1018.00,1018.00,0,3
07/28/2004,06:43,1018.25,1018.25,1018.25,1018.25,18,0
07/28/2004,06:44,1018.50,1018.50,1018.50,1018.50,1,0
07/28/2004,06:45,1018.50,1018.50,1018.25,1018.25,3,3
07/28/2004,06:46,1018.25,1018.25,1018.25,1018.25,0,1
07/28/2004,06:48,1018.50,1018.50,1018.25,1018.25,2,29
07/28/2004,06:49,1018.25,1018.25,1018.00,1018.25,22,3
07/28/2004,06:52,1018.50,1018.50,1018.25,1018.25,1,32
07/28/2004,06:53,1018.25,1018.25,1018.25,1018.25,0,8
07/28/2004,06:54,1018.25,1018.25,1018.00,1018.00,0,30
07/28/2004,06:55,1018.00,1018.00,1017.75,1017.75,2,30
07/28/2004,06:57,1017.75,1018.00,1017.75,1017.75,13,33
07/28/2004,06:58,1017.75,1017.75,1017.75,1017.75,0,37
07/28/2004,06:59,1018.00,1018.00,1018.00,1018.00,10,0
07/28/2004,07:00,1018.00,1018.00,1018.00,1018.00,10,0
07/28/2004,07:01,1017.75,1017.75,1017.75,1017.75,0,205
07/28/2004,07:02,1017.75,1018.00,1017.75,1018.00,17,1
07/28/2004,07:03,1018.00,1018.00,1018.00,1018.00,14,0
07/28/2004,07:05,1018.00,1018.00,1018.00,1018.00,52,0
07/28/2004,07:06,1018.00,1018.00,1017.75,1017.75,1,1
07/28/2004,07:07,1018.00,1018.00,1018.00,1018.00,15,0
07/28/2004,07:08,1018.00,1018.00,1017.75,1017.75,17,12
07/28/2004,07:09,1017.75,1017.75,1017.75,1017.75,0,11
07/28/2004,07:10,1017.75,1018.00,1017.75,1017.75,1,3
07/28/2004,07:11,1017.75,1017.75,1017.75,1017.75,0,65
07/28/2004,07:12,1017.75,1017.75,1017.75,1017.75,0,25
07/28/2004,07:13,1017.50,1017.50,1017.50,1017.50,0,4
07/28/2004,07:14,1017.50,1017.50,1017.50,1017.50,0,8
07/28/2004,07:15,1017.75,1017.75,1017.75,1017.75,63,0
07/28/2004,07:16,1017.75,1017.75,1017.50,1017.50,11,2
07/28/2004,07:17,1017.75,1017.75,1017.75,1017.75,10,0
07/28/2004,07:18,1017.75,1017.75,1017.75,1017.75,11,0
07/28/2004,07:19,1017.75,1017.75,1017.50,1017.50,16,1
07/28/2004,07:20,1017.50,1017.75,1017.50,1017.75,1,4
07/28/2004,07:21,1017.50,1017.75,1017.25,1017.25,1,194
07/28/2004,07:22,1017.25,1017.25,1017.00,1017.00,0,166
07/28/2004,07:23,1017.00,1017.25,1017.00,1017.00,5,71
07/28/2004,07:24,1017.00,1017.00,1017.00,1017.00,0,206
07/28/2004,07:25,1017.00,1017.00,1016.75,1017.00,6,195
07/28/2004,07:26,1017.00,1017.00,1017.00,1017.00,2,0
07/28/2004,07:27,1017.25,1017.25,1017.00,1017.25,93,2
07/28/2004,07:28,1017.25,1017.50,1017.25,1017.50,118,0
07/28/2004,07:29,1017.25,1017.25,1016.75,1017.00,119,207
07/28/2004,07:30,1017.25,1017.50,1017.00,1017.50,67,1
07/28/2004,07:31,1017.25,1017.25,1016.25,1016.50,482,919
07/28/2004,07:32,1016.50,1016.50,1016.25,1016.50,95,203
07/28/2004,07:33,1016.25,1016.50,1016.00,1016.00,1,128
07/28/2004,07:34,1016.00,1016.25,1016.00,1016.25,324,19
07/28/2004,07:35,1016.25,1016.75,1016.25,1016.75,318,0
07/28/2004,07:36,1016.75,1017.00,1016.75,1017.00,271,0
07/28/2004,07:37,1016.75,1017.00,1016.50,1016.75,60,141
07/28/2004,07:38,1016.75,1017.00,1016.75,1016.75,1,130
07/28/2004,07:39,1016.75,1016.75,1016.50,1016.75,8,125
07/28/2004,07:40,1016.50,1016.75,1016.50,1016.50,2,22
07/28/2004,07:41,1016.75,1016.75,1016.00,1016.00,4,244
07/28/2004,07:42,1016.00,1016.25,1016.00,1016.00,15,11
07/28/2004,07:43,1016.00,1016.25,1015.75,1016.00,44,298
07/28/2004,07:44,1016.00,1016.25,1016.00,1016.00,178,20
07/28/2004,07:45,1016.25,1016.25,1016.00,1016.00,6,105
07/28/2004,07:46,1016.00,1016.50,1016.00,1016.50,278,144
07/28/2004,07:47,1016.50,1016.50,1016.50,1016.50,23,0
07/28/2004,07:48,1016.50,1016.50,1016.50,1016.50,19,0
07/28/2004,07:49,1016.25,1016.50,1016.25,1016.50,14,7
07/28/2004,07:50,1016.50,1016.50,1016.25,1016.25,4,10
07/28/2004,07:51,1016.25,1016.25,1016.00,1016.25,150,217
07/28/2004,07:52,1016.25,1016.50,1016.25,1016.50,22,6
07/28/2004,07:53,1016.25,1016.50,1016.25,1016.25,20,116
07/28/2004,07:54,1016.25,1016.25,1016.25,1016.25,0,7
07/28/2004,07:55,1016.50,1016.50,1016.50,1016.50,123,0
07/28/2004,07:56,1016.50,1016.50,1016.25,1016.25,24,1
07/28/2004,07:57,1016.50,1016.50,1016.50,1016.50,16,0
07/28/2004,07:58,1016.50,1016.50,1016.25,1016.25,10,1
07/28/2004,07:59,1016.25,1016.50,1016.00,1016.25,12,297
07/28/2004,08:00,1016.50,1016.50,1016.25,1016.25,51,22
07/28/2004,08:01,1016.25,1016.50,1016.25,1016.25,1,60
07/28/2004,08:02,1016.25,1016.50,1016.25,1016.50,2,10
07/28/2004,08:03,1016.50,1016.50,1016.50,1016.50,8,0
07/28/2004,08:04,1016.50,1016.50,1016.25,1016.25,24,107
07/28/2004,08:05,1016.25,1016.50,1016.00,1016.00,1,46
07/28/2004,08:06,1016.25,1016.25,1016.00,1016.25,54,53
07/28/2004,08:07,1016.25,1016.25,1016.25,1016.25,21,0
07/28/2004,08:08,1016.25,1016.25,1016.00,1016.25,27,1
07/28/2004,08:09,1016.25,1016.25,1016.25,1016.25,1,0
07/28/2004,08:10,1016.25,1016.50,1016.25,1016.25,206,80
07/28/2004,08:11,1016.25,1016.50,1016.25,1016.50,2,4
07/28/2004,08:12,1016.50,1016.75,1016.50,1016.50,265,185
07/28/2004,08:13,1016.50,1016.75,1016.50,1016.50,5,78
07/28/2004,08:14,1016.50,1016.50,1016.50,1016.50,0,92
07/28/2004,08:15,1016.50,1016.50,1016.50,1016.50,0,24
07/28/2004,08:16,1016.50,1016.50,1016.50,1016.50,0,32
07/28/2004,08:17,1016.50,1016.50,1016.25,1016.25,11,22
07/28/2004,08:18,1016.25,1016.50,1016.25,1016.50,27,20
07/28/2004,08:19,1016.25,1016.50,1016.25,1016.50,17,15
07/28/2004,08:20,1016.50,1016.75,1016.50,1016.50,275,8
07/28/2004,08:21,1016.75,1016.75,1016.50,1016.75,45,1
07/28/2004,08:22,1016.75,1016.75,1016.75,1016.75,117,0
07/28/2004,08:23,1016.75,1017.00,1016.75,1016.75,95,60
07/28/2004,08:24,1016.75,1017.00,1016.75,1016.75,11,15
07/28/2004,08:25,1016.75,1016.75,1016.50,1016.50,10,257
07/28/2004,08:26,1016.50,1016.50,1016.25,1016.25,0,92
07/28/2004,08:27,1016.50,1016.50,1016.25,1016.25,21,3
07/28/2004,08:28,1016.50,1016.50,1016.25,1016.25,69,112
07/28/2004,08:29,1016.25,1016.50,1016.25,1016.50,266,77
07/28/2004,08:30,1016.50,1016.75,1016.25,1016.50,591,187
07/28/2004,08:31,1016.25,1017.00,1016.00,1016.75,1399,2064
07/28/2004,08:32,1016.75,1016.75,1016.50,1016.50,716,68
07/28/2004,08:33,1016.50,1016.75,1016.25,1016.50,477,827
07/28/2004,08:34,1016.50,1017.00,1016.25,1016.25,1159,1192
07/28/2004,08:35,1016.25,1016.50,1016.25,1016.25,516,581
07/28/2004,08:36,1016.50,1017.50,1016.25,1017.50,1187,1044
07/28/2004,08:37,1017.25,1017.50,1017.00,1017.25,267,317
07/28/2004,08:38,1017.25,1017.75,1017.00,1017.00,2154,1362
07/28/2004,08:39,1017.25,1017.25,1016.50,1016.50,132,871
07/28/2004,08:40,1016.75,1017.25,1016.50,1016.50,1027,224
07/28/2004,08:41,1016.50,1017.50,1016.50,1017.50,1174,297
07/28/2004,08:42,1017.25,1018.00,1017.25,1017.50,678,404
07/28/2004,08:43,1017.50,1017.50,1017.25,1017.25,41,515
07/28/2004,08:44,1017.25,1018.00,1017.25,1017.50,906,650
07/28/2004,08:45,1017.75,1018.00,1017.25,1018.00,619,78
07/28/2004,08:46,1017.75,1018.00,1017.50,1018.00,1031,345
07/28/2004,08:47,1018.00,1018.25,1017.75,1017.75,546,215
07/28/2004,08:48,1018.00,1018.50,1017.75,1018.00,1067,566
07/28/2004,08:49,1018.25,1018.25,1017.75,1017.75,148,1188
07/28/2004,08:50,1017.75,1018.25,1017.50,1018.00,264,175
07/28/2004,08:51,1018.00,1018.50,1018.00,1018.50,615,44
07/28/2004,08:52,1018.50,1019.00,1018.25,1018.75,1646,339
07/28/2004,08:53,1018.50,1019.25,1018.50,1019.00,1163,817
07/28/2004,08:54,1019.00,1019.50,1018.75,1019.00,1057,142
07/28/2004,08:55,1019.00,1019.00,1018.25,1018.25,235,584
07/28/2004,08:56,1018.50,1018.50,1018.25,1018.50,388,733
07/28/2004,08:57,1018.25,1018.75,1018.25,1018.75,903,129
07/28/2004,08:58,1018.75,1019.00,1018.50,1019.00,640,179
07/28/2004,08:59,1018.75,1018.75,1018.25,1018.75,115,648
07/28/2004,09:00,1018.50,1019.00,1018.50,1018.75,329,263
07/28/2004,09:01,1018.75,1018.75,1017.50,1017.75,247,1372
07/28/2004,09:02,1017.75,1018.50,1017.50,1018.25,1172,328
07/28/2004,09:03,1018.25,1018.75,1018.25,1018.50,563,125
07/28/2004,09:04,1018.25,1018.50,1018.25,1018.25,44,738
07/28/2004,09:05,1018.25,1018.25,1018.00,1018.00,70,267
07/28/2004,09:06,1018.00,1018.25,1017.50,1017.50,104,2397
07/28/2004,09:07,1017.25,1017.75,1016.50,1017.00,1204,2949
07/28/2004,09:08,1016.75,1017.00,1016.25,1016.25,159,1843
07/28/2004,09:09,1016.25,1017.00,1016.25,1016.50,1226,1211
07/28/2004,09:10,1016.50,1016.50,1015.75,1016.25,457,1299
07/28/2004,09:11,1016.00,1016.00,1014.75,1014.75,1232,4862
07/28/2004,09:12,1014.50,1014.75,1014.00,1014.25,2979,3005
07/28/2004,09:13,1014.25,1014.75,1014.00,1014.50,1789,1195
07/28/2004,09:14,1014.50,1014.75,1014.25,1014.50,472,943
07/28/2004,09:15,1014.50,1014.75,1014.00,1014.00,572,1364
07/28/2004,09:16,1014.25,1014.25,1012.75,1013.25,1403,3873
07/28/2004,09:17,1013.25,1013.50,1012.00,1012.00,835,3533
07/28/2004,09:18,1012.00,1012.75,1011.75,1012.50,2057,1932
07/28/2004,09:19,1012.50,1012.75,1012.00,1012.50,1743,1051
07/28/2004,09:20,1012.50,1013.00,1012.25,1013.00,1034,170
07/28/2004,09:21,1013.00,1013.25,1013.00,1013.00,770,252
07/28/2004,09:22,1013.00,1013.25,1012.50,1012.75,320,1697
07/28/2004,09:23,1012.75,1013.25,1012.50,1013.00,1359,878
07/28/2004,09:24,1013.00,1013.50,1012.75,1013.50,1986,139
07/28/2004,09:25,1013.50,1013.50,1013.00,1013.25,566,244
07/28/2004,09:26,1013.25,1013.25,1013.00,1013.00,287,128
07/28/2004,09:27,1013.25,1013.25,1012.25,1012.25,360,1499
07/28/2004,09:28,1012.25,1012.75,1012.00,1012.25,140,1468
07/28/2004,09:29,1012.25,1012.50,1012.25,1012.50,726,391
07/28/2004,09:30,1012.50,1013.00,1012.50,1012.75,1506,824
07/28/2004,09:31,1013.00,1013.25,1012.75,1013.00,999,552
07/28/2004,09:32,1013.00,1013.25,1012.75,1013.25,579,286
07/28/2004,09:33,1013.25,1013.75,1013.00,1013.75,2149,155
07/28/2004,09:34,1013.25,1013.50,1013.00,1013.50,887,1552
07/28/2004,09:35,1013.50,1014.00,1013.25,1014.00,1971,245
07/28/2004,09:36,1014.00,1014.00,1013.00,1013.00,658,2322
07/28/2004,09:37,1013.50,1013.50,1013.25,1013.50,221,186
07/28/2004,09:38,1013.50,1013.50,1013.25,1013.25,156,590
07/28/2004,09:39,1013.25,1013.25,1012.25,1012.75,815,2278
07/28/2004,09:40,1012.75,1013.25,1012.75,1012.75,80,905
07/28/2004,09:41,1012.75,1013.25,1012.25,1012.50,1436,1293
07/28/2004,09:42,1012.50,1012.75,1012.00,1012.00,1158,1662
07/28/2004,09:43,1012.00,1012.25,1010.75,1011.00,922,4881
07/28/2004,09:44,1011.00,1011.25,1010.50,1011.00,609,1462
07/28/2004,09:45,1010.75,1011.00,1010.00,1010.75,1053,2710
07/28/2004,09:46,1010.75,1011.00,1010.50,1010.75,1654,1215
07/28/2004,09:47,1010.75,1011.25,1010.50,1011.00,1235,1420
07/28/2004,09:48,1010.75,1011.00,1010.25,1010.50,592,1596
07/28/2004,09:49,1010.75,1010.75,1010.25,1010.50,1318,1332
07/28/2004,09:50,1010.25,1010.75,1009.25,1009.75,521,3538
07/28/2004,09:51,1009.75,1009.75,1009.50,1009.75,426,962
07/28/2004,09:52,1009.75,1010.00,1009.25,1010.00,1136,974
07/28/2004,09:53,1010.00,1010.25,1009.50,1010.25,1459,991
07/28/2004,09:54,1010.25,1010.25,1009.75,1010.25,566,509
07/28/2004,09:55,1010.00,1010.50,1010.00,1010.50,1006,116
07/28/2004,09:56,1010.25,1010.75,1010.25,1010.75,1825,142
07/28/2004,09:57,1010.75,1010.75,1010.50,1010.75,1070,106
07/28/2004,09:58,1010.75,1010.75,1010.25,1010.75,349,729
07/28/2004,09:59,1010.75,1010.75,1010.50,1010.75,251,333
07/28/2004,10:00,1010.75,1010.75,1010.25,1010.25,85,584
07/28/2004,10:01,1010.50,1010.75,1010.25,1010.50,927,848
07/28/2004,10:02,1010.50,1010.75,1010.50,1010.50,107,18
07/28/2004,10:03,1010.75,1010.75,1010.25,1010.50,710,1269
07/28/2004,10:04,1010.25,1010.50,1009.75,1009.75,218,1693
07/28/2004,10:05,1009.75,1009.75,1009.00,1009.00,245,3396
07/28/2004,10:06,1009.25,1009.25,1008.75,1008.75,268,3546
07/28/2004,10:07,1009.00,1009.00,1007.50,1007.50,880,4814
07/28/2004,10:08,1007.50,1008.25,1007.25,1008.00,792,1156
07/28/2004,10:09,1008.00,1008.50,1007.75,1008.25,1226,603
07/28/2004,10:10,1008.25,1008.75,1008.25,1008.50,1078,738
07/28/2004,10:11,1008.50,1008.50,1008.25,1008.25,901,198
07/28/2004,10:12,1008.50,1009.25,1008.25,1009.25,1719,49
07/28/2004,10:13,1009.25,1009.25,1008.75,1009.25,539,582
07/28/2004,10:14,1009.00,1009.50,1008.75,1009.50,801,666
07/28/2004,10:15,1009.50,1009.75,1009.25,1009.50,1014,516
07/28/2004,10:16,1009.50,1010.00,1009.50,1009.50,1697,485
07/28/2004,10:17,1009.75,1010.00,1009.25,1010.00,482,163
07/28/2004,10:18,1010.00,1010.25,1009.75,1010.25,1413,496
07/28/2004,10:19,1010.25,1010.50,1009.75,1009.75,1318,1630
07/28/2004,10:20,1009.75,1010.25,1009.75,1010.00,558,230
07/28/2004,10:21,1010.00,1010.50,1009.75,1010.50,887,548
07/28/2004,10:22,1010.50,1010.50,1009.75,1009.75,922,2037
07/28/2004,10:23,1010.00,1010.00,1009.75,1009.75,551,1145
07/28/2004,10:24,1009.75,1010.25,1009.75,1010.00,418,208
07/28/2004,10:25,1010.00,1010.25,1009.75,1010.25,418,56
07/28/2004,10:26,1010.25,1010.75,1010.00,1010.50,677,566
07/28/2004,10:27,1010.50,1011.00,1010.50,1011.00,2342,179
07/28/2004,10:28,1011.00,1011.25,1010.75,1010.75,732,739
07/28/2004,10:29,1010.75,1011.25,1010.50,1010.75,950,1019
07/28/2004,10:30,1010.75,1011.00,1010.50,1010.75,606,528
07/28/2004,10:31,1010.75,1011.00,1010.50,1010.75,269,505
07/28/2004,10:32,1010.75,1010.75,1009.75,1009.75,174,1683
07/28/2004,10:33,1009.50,1009.75,1009.50,1009.50,1829,141
07/28/2004,10:34,1009.75,1010.00,1009.50,1009.75,499,1123
07/28/2004,10:35,1009.75,1010.00,1009.50,1010.00,192,149
07/28/2004,10:36,1010.00,1010.00,1009.50,1009.75,61,563
07/28/2004,10:37,1009.75,1010.00,1009.50,1009.75,146,354
07/28/2004,10:38,1009.75,1009.75,1009.50,1009.75,119,326
07/28/2004,10:39,1009.75,1010.00,1009.50,1009.75,632,44
07/28/2004,10:40,1009.75,1010.50,1009.75,1010.50,935,155
07/28/2004,10:41,1010.50,1010.50,1010.00,1010.00,347,417
07/28/2004,10:42,1010.00,1010.25,1010.00,1010.00,312,73
07/28/2004,10:43,1010.00,1010.50,1010.00,1010.25,192,20
07/28/2004,10:44,1010.50,1010.75,1010.25,1010.75,326,80
07/28/2004,10:45,1010.75,1010.75,1009.75,1009.75,283,1883
07/28/2004,10:46,1009.75,1010.25,1009.75,1010.25,1427,1021
07/28/2004,10:47,1010.00,1010.25,1009.75,1009.75,351,492
07/28/2004,10:48,1009.75,1010.25,1009.25,1009.25,415,1523
07/28/2004,10:49,1009.25,1009.50,1009.00,1009.25,1145,1073
07/28/2004,10:50,1009.25,1010.00,1009.25,1009.25,1151,1141
07/28/2004,10:51,1009.25,1009.50,1009.00,1009.00,183,830
07/28/2004,10:52,1009.00,1009.50,1008.75,1009.25,791,416
07/28/2004,10:53,1009.25,1009.75,1009.25,1009.75,951,199
07/28/2004,10:54,1009.50,1009.75,1009.25,1009.50,290,416
07/28/2004,10:55,1009.50,1009.75,1009.25,1009.50,201,59
07/28/2004,10:56,1009.50,1010.25,1009.50,1010.00,505,215
07/28/2004,10:57,1010.00,1010.00,1009.75,1010.00,225,97
07/28/2004,10:58,1010.00,1010.50,1009.75,1010.25,744,245
07/28/2004,10:59,1010.50,1010.75,1010.25,1010.50,508,596
07/28/2004,11:00,1010.50,1010.75,1010.25,1010.50,318,486
07/28/2004,11:01,1010.50,1010.50,1010.00,1010.00,43,422
07/28/2004,11:02,1010.00,1010.25,1009.50,1009.50,48,906
07/28/2004,11:03,1009.50,1009.50,1008.75,1009.25,317,920
07/28/2004,11:04,1009.50,1009.75,1009.00,1009.50,401,497
07/28/2004,11:05,1009.25,1009.75,1009.25,1009.25,119,213
07/28/2004,11:06,1009.25,1009.50,1008.25,1008.50,369,2405
07/28/2004,11:07,1008.50,1009.00,1008.50,1009.00,460,625
07/28/2004,11:08,1008.75,1009.00,1008.25,1009.00,321,1017
07/28/2004,11:09,1008.75,1009.50,1008.75,1009.00,546,460
07/28/2004,11:10,1009.00,1009.50,1008.75,1009.25,254,112
07/28/2004,11:11,1009.25,1009.50,1009.00,1009.25,278,85
07/28/2004,11:12,1009.25,1009.25,1008.00,1008.50,680,3075
07/28/2004,11:13,1008.50,1009.00,1008.00,1008.75,718,724
07/28/2004,11:14,1008.50,1008.75,1008.25,1008.50,403,560
07/28/2004,11:15,1008.50,1009.00,1008.50,1009.00,278,44
07/28/2004,11:16,1009.00,1009.25,1008.75,1008.75,965,576
07/28/2004,11:17,1009.00,1009.00,1008.50,1008.75,395,228
07/28/2004,11:18,1008.75,1009.00,1008.50,1008.50,187,236
07/28/2004,11:19,1008.75,1009.00,1008.50,1008.75,312,61
07/28/2004,11:20,1008.75,1008.75,1008.25,1008.25,479,569
07/28/2004,11:21,1008.25,1008.50,1007.75,1007.75,24,974
07/28/2004,11:22,1007.75,1008.75,1007.50,1008.50,1831,996
07/28/2004,11:23,1008.50,1008.50,1008.25,1008.50,35,112
07/28/2004,11:24,1008.25,1008.50,1008.00,1008.00,30,454
07/28/2004,11:25,1008.00,1008.00,1007.25,1007.50,996,1437
07/28/2004,11:26,1007.50,1007.75,1006.75,1007.00,971,2331
07/28/2004,11:27,1007.00,1007.75,1007.00,1007.50,1529,1004
07/28/2004,11:28,1007.50,1007.50,1006.50,1007.00,795,1935
07/28/2004,11:29,1007.00,1007.25,1007.00,1007.25,458,57
07/28/2004,11:30,1007.25,1007.75,1007.00,1007.75,702,349
07/28/2004,11:31,1007.50,1007.75,1007.25,1007.75,380,293
07/28/2004,11:32,1007.75,1008.00,1007.25,1007.25,1388,443
07/28/2004,11:33,1007.25,1007.75,1006.75,1007.75,706,702
07/28/2004,11:34,1007.50,1008.00,1007.00,1007.25,901,713
07/28/2004,11:35,1007.00,1007.75,1007.00,1007.00,537,525
07/28/2004,11:36,1007.25,1008.25,1007.00,1007.75,891,151
07/28/2004,11:37,1007.75,1008.50,1007.50,1008.50,1700,498
07/28/2004,11:38,1008.50,1008.75,1008.00,1008.00,455,379
07/28/2004,11:39,1008.25,1008.50,1008.00,1008.25,600,233
07/28/2004,11:40,1008.25,1008.50,1008.25,1008.25,134,743
07/28/2004,11:41,1008.25,1008.25,1008.00,1008.00,302,81
07/28/2004,11:42,1008.25,1008.75,1008.25,1008.50,551,431
07/28/2004,11:43,1008.50,1009.75,1008.25,1009.75,2577,438
07/28/2004,11:44,1009.75,1009.75,1008.75,1009.25,517,542
07/28/2004,11:45,1009.25,1009.50,1009.00,1009.00,668,537
07/28/2004,11:46,1009.25,1009.25,1009.00,1009.25,314,27
07/28/2004,11:47,1009.25,1009.50,1008.75,1009.00,243,360
07/28/2004,11:48,1009.00,1009.00,1008.75,1009.00,175,261
07/28/2004,11:49,1009.00,1009.00,1008.75,1009.00,226,13
07/28/2004,11:50,1009.00,1009.50,1008.75,1009.25,508,192
07/28/2004,11:51,1009.25,1009.25,1009.00,1009.25,108,34
07/28/2004,11:52,1009.25,1009.50,1009.00,1009.50,108,93
07/28/2004,11:53,1009.25,1009.25,1009.00,1009.00,35,135
07/28/2004,11:54,1009.25,1009.25,1009.00,1009.25,34,21
07/28/2004,11:55,1009.25,1009.25,1009.00,1009.25,81,24
07/28/2004,11:56,1009.25,1009.25,1008.75,1009.00,127,214
07/28/2004,11:57,1008.75,1009.00,1008.75,1008.75,238,51
07/28/2004,11:58,1008.75,1009.00,1008.75,1008.75,44,274
07/28/2004,11:59,1008.75,1009.00,1008.75,1008.75,27,127
07/28/2004,12:00,1008.75,1008.75,1008.50,1008.50,31,320
07/28/2004,12:01,1008.50,1008.75,1008.50,1008.75,144,323
07/28/2004,12:02,1008.75,1009.00,1008.50,1008.75,27,85
07/28/2004,12:03,1008.50,1008.75,1008.50,1008.75,6,7
07/28/2004,12:04,1008.75,1009.25,1008.50,1009.00,516,152
07/28/2004,12:05,1009.00,1009.25,1008.75,1009.00,408,57
07/28/2004,12:06,1009.25,1009.50,1008.75,1009.00,284,239
07/28/2004,12:07,1009.00,1009.50,1008.75,1009.25,486,20
07/28/2004,12:08,1009.50,1010.25,1009.50,1010.00,1991,163
07/28/2004,12:09,1010.25,1010.50,1010.00,1010.50,1906,58
07/28/2004,12:10,1010.50,1010.50,1010.00,1010.00,525,772
07/28/2004,12:11,1010.00,1010.25,1009.75,1010.00,258,436
07/28/2004,12:12,1010.25,1010.25,1009.75,1010.00,720,667
07/28/2004,12:13,1010.25,1010.25,1009.75,1009.75,135,400
07/28/2004,12:14,1010.00,1010.50,1009.75,1010.50,458,30
07/28/2004,12:15,1010.50,1010.75,1009.75,1010.00,591,1096
07/28/2004,12:16,1009.75,1010.25,1009.75,1010.00,520,288
07/28/2004,12:17,1010.00,1010.25,1010.00,1010.25,33,11
07/28/2004,12:18,1010.25,1010.25,1010.00,1010.25,16,3
07/28/2004,12:19,1010.25,1010.25,1010.00,1010.25,131,38
07/28/2004,12:20,1010.00,1010.50,1010.00,1010.25,292,110
07/28/2004,12:21,1010.25,1010.25,1009.75,1009.75,100,583
07/28/2004,12:22,1009.75,1010.00,1009.25,1009.25,267,2123
07/28/2004,12:23,1009.50,1009.75,1009.00,1009.25,175,588
07/28/2004,12:24,1009.50,1009.75,1009.25,1009.50,424,24
07/28/2004,12:25,1009.50,1010.00,1009.50,1009.75,263,231
07/28/2004,12:26,1009.75,1009.75,1009.25,1009.75,151,159
07/28/2004,12:27,1009.50,1009.75,1009.50,1009.50,48,9
07/28/2004,12:28,1009.75,1010.25,1009.50,1010.00,209,161
07/28/2004,12:29,1010.00,1010.25,1009.75,1010.00,63,148
07/28/2004,12:30,1010.00,1010.00,1009.75,1009.75,68,9
07/28/2004,12:31,1010.00,1010.25,1009.75,1010.00,270,226
07/28/2004,12:32,1010.25,1010.25,1009.50,1009.75,117,416
07/28/2004,12:33,1009.50,1010.00,1009.50,1010.00,139,395
07/28/2004,12:34,1010.00,1010.00,1009.75,1010.00,110,21
07/28/2004,12:35,1010.00,1010.00,1009.50,1009.75,181,290
07/28/2004,12:36,1009.75,1010.00,1009.75,1010.00,335,0
07/28/2004,12:37,1010.00,1010.25,1009.75,1010.00,250,41
07/28/2004,12:38,1010.00,1010.50,1010.00,1010.50,687,14
07/28/2004,12:39,1010.50,1010.75,1010.50,1010.75,651,456
07/28/2004,12:40,1010.75,1011.25,1010.50,1010.75,1436,98
07/28/2004,12:41,1011.00,1011.00,1010.50,1010.75,769,952
07/28/2004,12:42,1010.75,1011.00,1010.50,1011.00,607,161
07/28/2004,12:43,1010.75,1011.00,1010.75,1010.75,197,56
07/28/2004,12:44,1011.00,1011.00,1010.50,1010.50,12,516
07/28/2004,12:45,1010.75,1010.75,1010.50,1010.50,46,68
07/28/2004,12:46,1010.50,1011.00,1010.50,1010.50,601,1395
07/28/2004,12:47,1010.50,1011.00,1010.50,1010.75,338,613
07/28/2004,12:48,1010.75,1011.00,1010.50,1010.75,75,169
07/28/2004,12:49,1010.75,1011.00,1010.50,1010.75,72,175
07/28/2004,12:50,1010.75,1011.00,1010.50,1010.75,255,465
07/28/2004,12:51,1010.75,1010.75,1010.00,1010.25,52,2082
07/28/2004,12:52,1010.00,1010.25,1009.75,1010.00,652,693
07/28/2004,12:53,1010.00,1010.25,1010.00,1010.00,1,267
07/28/2004,12:54,1010.00,1010.25,1010.00,1010.25,19,51
07/28/2004,12:55,1010.25,1010.25,1009.75,1009.75,12,537
07/28/2004,12:56,1009.75,1010.00,1009.50,1009.75,298,468
07/28/2004,12:57,1010.00,1010.00,1009.75,1009.75,7,29
07/28/2004,12:58,1009.75,1010.00,1009.50,1009.75,132,134
07/28/2004,12:59,1009.50,1009.75,1009.50,1009.50,16,81
07/28/2004,13:00,1009.50,1009.75,1009.25,1009.25,120,775
07/28/2004,13:01,1009.25,1009.75,1009.00,1009.25,566,960
07/28/2004,13:02,1009.25,1009.75,1009.25,1009.75,309,342
07/28/2004,13:03,1009.75,1009.75,1009.00,1009.25,147,589
07/28/2004,13:04,1009.00,1009.75,1009.00,1009.75,490,57
07/28/2004,13:05,1009.75,1010.00,1009.50,1009.75,278,108
07/28/2004,13:06,1009.75,1009.75,1009.00,1009.25,177,470
07/28/2004,13:07,1009.25,1009.50,1008.75,1008.75,18,611
07/28/2004,13:08,1008.75,1008.75,1008.25,1008.50,995,1361
07/28/2004,13:09,1008.50,1009.00,1008.25,1008.75,783,791
07/28/2004,13:10,1008.75,1009.00,1008.50,1009.00,152,186
07/28/2004,13:11,1008.75,1009.75,1008.75,1009.50,1203,310
07/28/2004,13:12,1009.50,1010.00,1009.50,1010.00,598,290
07/28/2004,13:13,1009.75,1010.00,1009.00,1009.75,1195,1101
07/28/2004,13:14,1009.75,1010.50,1009.25,1010.50,1909,337
07/28/2004,13:15,1010.50,1011.25,1010.25,1011.00,1775,825
07/28/2004,13:16,1011.00,1012.25,1011.00,1012.00,3778,1331
07/28/2004,13:17,1012.00,1012.00,1011.75,1012.00,390,481
07/28/2004,13:18,1012.00,1012.75,1012.00,1012.25,1882,857
07/28/2004,13:19,1012.25,1012.50,1012.00,1012.25,436,568
07/28/2004,13:20,1012.25,1012.50,1012.00,1012.00,338,565
07/28/2004,13:21,1012.25,1012.25,1011.00,1011.00,685,2677
07/28/2004,13:22,1011.25,1011.75,1011.00,1011.75,816,720
07/28/2004,13:23,1011.50,1012.00,1011.50,1011.75,985,244
07/28/2004,13:24,1012.00,1012.00,1010.50,1010.75,206,2446
07/28/2004,13:25,1010.50,1011.75,1010.50,1011.75,1109,269
07/28/2004,13:26,1011.50,1011.75,1011.25,1011.50,307,329
07/28/2004,13:27,1011.75,1011.75,1011.25,1011.25,231,212
07/28/2004,13:28,1011.25,1011.50,1010.75,1011.50,660,588
07/28/2004,13:29,1011.50,1011.75,1011.25,1011.50,97,235
07/28/2004,13:30,1011.50,1012.00,1011.25,1012.00,859,56
07/28/2004,13:31,1012.00,1012.50,1011.75,1012.25,1450,443
07/28/2004,13:32,1012.50,1013.25,1012.25,1012.75,1146,526
07/28/2004,13:33,1012.75,1013.25,1012.75,1013.00,1325,174
07/28/2004,13:34,1013.25,1014.25,1013.00,1014.00,2752,705
07/28/2004,13:35,1013.75,1014.00,1013.00,1013.00,98,1496
07/28/2004,13:36,1013.00,1013.50,1012.75,1013.00,610,808
07/28/2004,13:37,1013.00,1013.25,1012.75,1013.25,348,610
07/28/2004,13:38,1013.25,1013.25,1012.75,1012.75,56,634
07/28/2004,13:39,1012.75,1012.75,1012.25,1012.25,46,1461
07/28/2004,13:40,1012.50,1013.25,1012.25,1013.00,1179,580
07/28/2004,13:41,1013.00,1013.00,1012.50,1012.50,298,884
07/28/2004,13:42,1012.50,1012.75,1012.25,1012.50,110,174
07/28/2004,13:43,1012.50,1013.00,1012.50,1012.50,205,304
07/28/2004,13:44,1012.25,1012.50,1011.00,1011.50,486,2703
07/28/2004,13:45,1011.75,1012.25,1011.50,1011.75,1668,319
07/28/2004,13:46,1012.00,1012.50,1011.75,1012.00,1344,385
07/28/2004,13:47,1011.75,1012.25,1011.50,1011.75,350,1036
07/28/2004,13:48,1011.75,1012.50,1011.50,1012.25,592,58
07/28/2004,13:49,1012.25,1013.25,1011.75,1013.00,1436,1068
07/28/2004,13:50,1013.00,1013.25,1012.25,1012.75,2729,351
07/28/2004,13:51,1013.00,1013.25,1012.50,1013.25,781,374
07/28/2004,13:52,1013.25,1013.25,1012.50,1012.50,27,571
07/28/2004,13:53,1012.50,1013.00,1012.25,1012.75,729,661
07/28/2004,13:54,1012.75,1012.75,1012.50,1012.50,33,314
07/28/2004,13:55,1012.50,1012.75,1012.50,1012.50,3,446
07/28/2004,13:56,1012.50,1014.00,1012.50,1013.00,3914,2328
07/28/2004,13:57,1013.00,1013.75,1013.00,1013.75,577,39
07/28/2004,13:58,1013.75,1015.25,1013.50,1014.75,4767,836
07/28/2004,13:59,1015.00,1015.25,1014.75,1015.25,1028,750
07/28/2004,14:00,1015.25,1016.25,1015.00,1015.50,2961,425
07/28/2004,14:01,1015.50,1015.75,1015.50,1015.50,361,1014
07/28/2004,14:02,1015.75,1015.75,1014.75,1015.00,787,1435
07/28/2004,14:03,1015.00,1015.50,1014.75,1015.00,611,687
07/28/2004,14:04,1015.00,1015.25,1014.75,1014.75,626,747
07/28/2004,14:05,1015.00,1015.25,1014.50,1015.25,959,1166
07/28/2004,14:06,1015.00,1017.50,1015.00,1017.25,4881,691
07/28/2004,14:07,1017.00,1018.50,1017.00,1018.50,2268,1185
07/28/2004,14:08,1018.75,1018.75,1018.25,1018.25,953,1043
07/28/2004,14:09,1018.50,1019.25,1018.25,1019.00,3435,1229
07/28/2004,14:10,1019.25,1019.25,1018.50,1018.75,243,2065
07/28/2004,14:11,1018.50,1018.75,1018.00,1018.00,658,1335
07/28/2004,14:12,1018.25,1018.25,1017.75,1018.00,1077,1268
07/28/2004,14:13,1018.00,1018.25,1017.75,1017.75,766,1810
07/28/2004,14:14,1017.75,1018.00,1017.50,1017.50,576,1148
07/28/2004,14:15,1017.50,1017.75,1017.50,1017.50,124,807
07/28/2004,14:16,1017.50,1018.25,1017.50,1018.00,1252,470
07/28/2004,14:17,1018.00,1018.25,1017.75,1018.00,974,781
07/28/2004,14:18,1018.00,1018.75,1017.75,1018.25,1391,256
07/28/2004,14:19,1018.25,1018.50,1017.75,1018.00,506,1005
07/28/2004,14:20,1018.00,1018.00,1016.75,1016.75,1104,2933
07/28/2004,14:21,1016.50,1017.75,1016.50,1017.00,773,1518
07/28/2004,14:22,1017.00,1017.25,1017.00,1017.25,227,613
07/28/2004,14:23,1017.25,1017.75,1017.00,1017.00,501,432
07/28/2004,14:24,1017.25,1018.00,1017.00,1018.00,1435,662
07/28/2004,14:25,1017.75,1018.25,1017.50,1018.25,840,421
07/28/2004,14:26,1018.00,1018.25,1017.50,1018.25,325,490
07/28/2004,14:27,1018.25,1019.00,1018.00,1018.75,2045,734
07/28/2004,14:28,1018.50,1021.00,1018.50,1020.75,4604,727
07/28/2004,14:29,1020.50,1021.00,1020.25,1020.75,1136,342
07/28/2004,14:30,1020.75,1021.00,1020.00,1020.25,316,1490
07/28/2004,14:31,1020.25,1020.50,1020.00,1020.50,1024,263
07/28/2004,14:32,1020.50,1020.50,1019.75,1020.00,1325,1195
07/28/2004,14:33,1020.00,1021.75,1020.00,1021.50,3500,535
07/28/2004,14:34,1021.50,1022.25,1021.25,1022.00,3117,346
07/28/2004,14:35,1022.00,1022.50,1021.75,1022.50,1672,1280
07/28/2004,14:36,1022.25,1022.50,1022.00,1022.25,657,988
07/28/2004,14:37,1022.00,1022.75,1021.75,1022.75,2323,1747
07/28/2004,14:38,1022.75,1023.25,1022.50,1022.75,2777,1485
07/28/2004,14:39,1022.50,1022.75,1022.25,1022.50,1049,2146
07/28/2004,14:40,1022.50,1023.50,1022.50,1023.50,3042,255
07/28/2004,14:41,1023.25,1024.25,1023.25,1023.75,2243,1899
07/28/2004,14:42,1023.50,1023.75,1023.25,1023.25,1267,1390
07/28/2004,14:43,1023.25,1023.75,1023.25,1023.50,770,676
07/28/2004,14:44,1023.50,1023.75,1023.25,1023.50,154,1041
07/28/2004,14:45,1023.75,1024.00,1023.75,1023.75,2615,473
07/28/2004,14:46,1023.75,1024.00,1023.00,1023.00,450,1430
07/28/2004,14:47,1023.00,1023.25,1022.75,1023.00,95,1834
07/28/2004,14:48,1023.00,1023.00,1022.50,1022.50,496,1559
07/28/2004,14:49,1022.50,1022.50,1022.00,1022.00,209,1676
07/28/2004,14:50,1022.00,1022.25,1021.75,1021.75,464,967
07/28/2004,14:51,1021.75,1022.00,1021.75,1021.75,269,1294
07/28/2004,14:52,1021.75,1022.25,1021.75,1022.25,1060,251
07/28/2004,14:53,1022.25,1022.25,1021.75,1022.00,313,1294
07/28/2004,14:54,1021.75,1022.00,1021.00,1021.00,284,1582
07/28/2004,14:55,1021.00,1021.25,1020.75,1021.00,518,983
07/28/2004,14:56,1020.75,1021.00,1020.75,1020.75,363,989
07/28/2004,14:57,1020.75,1021.00,1020.25,1020.50,594,1008
07/28/2004,14:58,1020.50,1021.00,1020.25,1021.00,1990,1377
07/28/2004,14:59,1021.00,1021.25,1020.75,1021.00,836,652
07/28/2004,15:00,1020.75,1021.25,1020.50,1020.75,1008,1214
07/28/2004,15:01,1020.75,1021.50,1020.50,1021.50,2521,638
07/28/2004,15:02,1021.75,1021.75,1021.25,1021.25,1077,1460
07/28/2004,15:03,1021.50,1021.75,1021.00,1021.00,796,1326
07/28/2004,15:04,1021.00,1021.50,1021.00,1021.00,457,813
07/28/2004,15:05,1021.25,1021.50,1021.00,1021.25,630,305
07/28/2004,15:06,1021.25,1021.75,1021.00,1021.25,867,537
07/28/2004,15:07,1021.25,1021.50,1021.25,1021.25,171,708
07/28/2004,15:08,1021.25,1021.50,1021.25,1021.25,23,382
07/28/2004,15:09,1021.25,1021.50,1021.25,1021.25,195,185
07/28/2004,15:10,1021.25,1021.75,1021.25,1021.25,947,1297
07/28/2004,15:11,1021.50,1022.00,1021.25,1022.00,1487,667
07/28/2004,15:12,1022.00,1022.00,1021.75,1021.75,670,421
07/28/2004,15:13,1021.75,1022.25,1021.75,1022.00,469,1018
07/28/2004,15:14,1022.25,1022.25,1021.50,1021.75,213,1566
07/28/2004,15:15,1021.75,1022.00,1021.00,1021.25,1107,2342
07/28/2004,15:16,1021.25,1021.50,1021.25,1021.50,29,11
07/28/2004,15:31,1021.50,1021.50,1021.00,1021.00,44,122
07/28/2004,15:32,1021.00,1021.25,1021.00,1021.25,201,3
07/28/2004,15:33,1021.25,1021.50,1021.25,1021.50,7,0
07/28/2004,15:34,1021.50,1021.50,1021.50,1021.50,1,0
07/28/2004,15:35,1021.25,1021.50,1021.25,1021.25,9,144
07/28/2004,15:36,1021.25,1021.25,1021.00,1021.25,93,17
07/28/2004,15:37,1021.25,1021.25,1021.25,1021.25,11,0
07/28/2004,15:38,1021.25,1021.25,1021.00,1021.00,11,51
07/28/2004,15:39,1021.00,1021.25,1021.00,1021.25,44,8
07/28/2004,15:40,1021.00,1021.00,1021.00,1021.00,0,50
07/28/2004,15:41,1021.25,1021.25,1021.00,1021.25,15,20
07/28/2004,15:42,1021.25,1021.25,1021.25,1021.25,56,0
07/28/2004,15:43,1021.25,1021.25,1021.00,1021.00,30,5
07/28/2004,15:44,1021.25,1021.25,1021.25,1021.25,4,0
07/28/2004,15:45,1021.25,1021.25,1021.25,1021.25,3,0
07/28/2004,15:46,1021.25,1021.25,1021.25,1021.25,1,0
07/28/2004,15:47,1021.25,1021.25,1021.25,1021.25,11,0
07/28/2004,15:48,1021.25,1021.25,1021.25,1021.25,21,0
07/28/2004,15:49,1021.25,1021.25,1021.25,1021.25,1,0
07/28/2004,15:50,1021.50,1021.50,1021.25,1021.25,8,8
07/28/2004,15:51,1021.50,1021.50,1021.50,1021.50,1,0
07/28/2004,15:52,1021.25,1021.25,1021.25,1021.25,0,1
07/28/2004,15:53,1021.50,1021.50,1021.50,1021.50,3,0
07/28/2004,15:54,1021.50,1021.50,1021.50,1021.50,26,0
07/28/2004,15:55,1021.50,1021.50,1021.50,1021.50,21,0
07/28/2004,15:57,1021.50,1021.50,1021.50,1021.50,66,0
07/28/2004,15:58,1021.50,1021.50,1021.50,1021.50,36,0
07/28/2004,15:59,1021.50,1021.50,1021.50,1021.50,1,0
07/28/2004,16:00,1021.50,1021.50,1021.00,1021.25,19,154
07/28/2004,17:01,1021.75,1022.25,1021.75,1022.25,240,22
07/28/2004,17:02,1022.50,1022.50,1022.25,1022.25,2,4
07/28/2004,17:04,1022.25,1022.25,1022.25,1022.25,0,4
07/28/2004,17:06,1022.25,1022.25,1022.25,1022.25,0,25
07/28/2004,17:09,1022.50,1022.50,1022.50,1022.50,71,0
07/28/2004,17:10,1022.50,1022.50,1022.50,1022.50,2,0
07/28/2004,17:11,1022.50,1022.50,1022.50,1022.50,98,0
07/28/2004,17:12,1022.25,1022.25,1022.25,1022.25,0,51
07/28/2004,17:13,1022.25,1022.25,1022.25,1022.25,0,36
07/28/2004,17:14,1022.25,1022.25,1022.25,1022.25,0,14
07/28/2004,17:15,1022.25,1022.25,1022.25,1022.25,0,1
07/28/2004,17:16,1022.25,1022.25,1022.25,1022.25,0,11
07/28/2004,17:17,1022.25,1022.50,1022.25,1022.50,2,1
07/28/2004,17:19,1022.25,1022.25,1022.25,1022.25,0,1
07/28/2004,17:21,1022.25,1022.25,1022.25,1022.25,0,1
07/28/2004,17:22,1022.25,1022.25,1022.25,1022.25,0,7
07/28/2004,17:23,1022.00,1022.00,1022.00,1022.00,0,1
07/28/2004,17:25,1022.00,1022.00,1022.00,1022.00,0,1
07/28/2004,17:26,1022.00,1022.00,1022.00,1022.00,0,1
07/28/2004,17:27,1022.25,1022.25,1022.00,1022.25,8,3
07/28/2004,17:32,1022.00,1022.00,1022.00,1022.00,0,20
07/28/2004,17:34,1022.00,1022.00,1022.00,1022.00,0,2
07/28/2004,17:35,1022.25,1022.25,1022.25,1022.25,7,0
07/28/2004,17:37,1022.25,1022.25,1022.25,1022.25,1,0
07/28/2004,17:38,1022.25,1022.25,1022.25,1022.25,16,0
07/28/2004,17:39,1022.25,1022.25,1022.25,1022.25,11,0
07/28/2004,17:42,1022.00,1022.00,1022.00,1022.00,0,34
07/28/2004,17:43,1022.25,1022.25,1022.25,1022.25,5,0
07/28/2004,17:45,1022.00,1022.00,1022.00,1022.00,0,5
07/28/2004,17:46,1022.00,1022.00,1022.00,1022.00,0,1
07/28/2004,17:47,1022.00,1022.00,1022.00,1022.00,0,2
07/28/2004,17:49,1022.00,1022.00,1022.00,1022.00,0,4
07/28/2004,17:50,1022.00,1022.00,1022.00,1022.00,0,5
07/28/2004,17:51,1022.00,1022.00,1022.00,1022.00,0,7
07/28/2004,17:52,1022.25,1022.25,1022.25,1022.25,1,0
07/28/2004,17:54,1022.00,1022.00,1022.00,1022.00,0,2
07/28/2004,17:55,1022.00,1022.00,1022.00,1022.00,0,6
07/28/2004,17:57,1022.00,1022.00,1022.00,1022.00,0,12
07/28/2004,17:58,1022.00,1022.00,1022.00,1022.00,0,11
07/28/2004,18:01,1022.00,1022.00,1022.00,1022.00,0,10
07/28/2004,18:02,1021.75,1021.75,1021.75,1021.75,0,1
07/28/2004,18:03,1021.75,1021.75,1021.75,1021.75,0,2
07/28/2004,18:05,1021.75,1021.75,1021.75,1021.75,0,4
07/28/2004,18:08,1022.00,1022.00,1021.75,1021.75,1,2
07/28/2004,18:09,1021.75,1022.00,1021.75,1022.00,4,50
07/28/2004,18:10,1021.75,1022.00,1021.75,1022.00,2,21
07/28/2004,18:11,1021.75,1021.75,1021.75,1021.75,0,2
07/28/2004,18:12,1021.75,1021.75,1021.75,1021.75,0,6
07/28/2004,18:13,1021.75,1021.75,1021.75,1021.75,0,2
07/28/2004,18:15,1021.75,1021.75,1021.75,1021.75,0,15
07/28/2004,18:16,1021.50,1021.50,1021.50,1021.50,0,1
07/28/2004,18:18,1021.75,1021.75,1021.75,1021.75,9,0
07/28/2004,18:20,1022.00,1022.00,1022.00,1022.00,1,0
07/28/2004,18:27,1021.75,1021.75,1021.75,1021.75,0,3
07/28/2004,18:34,1021.75,1021.75,1021.75,1021.75,0,29
07/28/2004,18:36,1021.75,1021.75,1021.75,1021.75,0,1
07/28/2004,18:38,1021.75,1021.75,1021.75,1021.75,0,2
07/28/2004,18:44,1021.75,1021.75,1021.75,1021.75,0,2
07/28/2004,18:50,1021.75,1021.75,1021.75,1021.75,0,1
07/28/2004,18:51,1022.00,1022.00,1022.00,1022.00,3,0
07/28/2004,18:56,1022.00,1022.00,1022.00,1022.00,1,0
07/28/2004,18:58,1021.75,1021.75,1021.75,1021.75,0,56
07/28/2004,19:00,1021.75,1021.75,1021.50,1021.75,1,2
07/28/2004,19:01,1021.50,1021.50,1021.50,1021.50,0,1
07/28/2004,19:02,1021.50,1021.50,1021.50,1021.50,0,43
07/28/2004,19:03,1021.50,1021.50,1021.50,1021.50,0,2
07/28/2004,19:04,1021.75,1021.75,1021.50,1021.50,1,1
07/28/2004,19:08,1021.50,1021.50,1021.50,1021.50,0,1
07/28/2004,19:09,1021.50,1021.50,1021.50,1021.50,0,1
07/28/2004,19:10,1021.50,1021.50,1021.50,1021.50,0,50
07/28/2004,19:11,1021.50,1021.50,1021.50,1021.50,0,10
07/28/2004,19:12,1021.50,1021.50,1021.25,1021.25,0,9
07/28/2004,19:13,1021.50,1021.50,1021.50,1021.50,1,0
07/28/2004,19:14,1021.75,1021.75,1021.75,1021.75,6,0
07/28/2004,19:25,1021.50,1021.50,1021.50,1021.50,0,1
07/28/2004,19:26,1021.50,1021.50,1021.50,1021.50,0,2
07/28/2004,19:29,1021.50,1021.50,1021.50,1021.50,0,3
07/28/2004,19:35,1021.50,1021.50,1021.50,1021.50,0,21
07/28/2004,19:37,1021.50,1021.50,1021.50,1021.50,0,2
07/28/2004,19:43,1021.50,1021.50,1021.50,1021.50,0,11
07/28/2004,19:46,1021.50,1021.50,1021.50,1021.50,0,1
07/28/2004,19:49,1021.50,1021.50,1021.50,1021.50,0,1
07/28/2004,19:51,1021.50,1021.50,1021.25,1021.25,0,100
07/28/2004,19:52,1021.25,1021.25,1021.25,1021.25,0,13
07/28/2004,19:57,1021.25,1021.25,1021.25,1021.25,0,15
07/28/2004,19:58,1021.25,1021.25,1021.25,1021.25,0,2
07/28/2004,19:59,1021.00,1021.00,1021.00,1021.00,0,56
07/28/2004,20:00,1021.25,1021.25,1021.25,1021.25,1,0
07/28/2004,20:01,1021.00,1021.00,1020.75,1020.75,0,92
07/28/2004,20:04,1020.75,1020.75,1020.75,1020.75,0,15
07/28/2004,20:06,1020.75,1021.00,1020.75,1021.00,2,2
07/28/2004,20:07,1020.75,1020.75,1020.75,1020.75,0,51
07/28/2004,20:10,1020.75,1020.75,1020.75,1020.75,0,31
07/28/2004,20:11,1020.75,1020.75,1020.75,1020.75,0,4
07/28/2004,20:12,1020.50,1020.50,1020.50,1020.50,0,7
07/28/2004,20:13,1020.50,1020.50,1020.50,1020.50,0,55
07/28/2004,20:14,1020.50,1020.50,1020.00,1020.25,26,104
07/28/2004,20:15,1020.25,1020.25,1020.00,1020.00,6,5
07/28/2004,20:16,1020.00,1020.00,1020.00,1020.00,0,36
07/28/2004,20:17,1020.00,1020.25,1020.00,1020.00,2,20
07/28/2004,20:18,1020.00,1020.00,1020.00,1020.00,0,1
07/28/2004,20:19,1020.25,1020.25,1020.25,1020.25,29,0
07/28/2004,20:20,1020.25,1020.25,1020.00,1020.00,3,52
07/28/2004,20:21,1020.00,1020.00,1020.00,1020.00,0,6
07/28/2004,20:22,1020.00,1020.00,1020.00,1020.00,0,9
07/28/2004,20:23,1019.75,1019.75,1019.25,1019.75,24,198
07/28/2004,20:25,1020.00,1020.00,1020.00,1020.00,10,0
07/28/2004,20:26,1020.00,1020.00,1019.75,1019.75,20,1
07/28/2004,20:27,1020.00,1020.00,1020.00,1020.00,18,0
07/28/2004,20:31,1020.00,1020.00,1020.00,1020.00,2,0
07/28/2004,20:32,1020.00,1020.00,1020.00,1020.00,2,0
07/28/2004,20:33,1020.00,1020.00,1020.00,1020.00,2,0
07/28/2004,20:34,1020.00,1020.00,1020.00,1020.00,5,0
07/28/2004,20:35,1020.00,1020.00,1019.75,1019.75,19,6
07/28/2004,20:36,1020.00,1020.00,1020.00,1020.00,1,0
07/28/2004,20:37,1020.00,1020.00,1019.75,1019.75,1,1
07/28/2004,20:43,1020.00,1020.00,1019.75,1020.00,6,35
07/28/2004,20:44,1019.75,1020.00,1019.75,1019.75,10,38
07/28/2004,20:45,1019.75,1020.00,1019.75,1020.00,1,1
07/28/2004,20:46,1019.50,1019.75,1019.50,1019.75,6,1
07/28/2004,20:47,1019.75,1019.75,1019.75,1019.75,9,0
07/28/2004,20:48,1019.75,1020.00,1019.50,1019.75,50,18
07/28/2004,20:49,1019.75,1019.75,1019.75,1019.75,0,5
07/28/2004,20:50,1019.75,1019.75,1019.75,1019.75,0,2
07/28/2004,20:51,1019.75,1019.75,1019.75,1019.75,0,2
07/28/2004,20:52,1019.75,1019.75,1019.75,1019.75,0,5
07/28/2004,20:53,1019.75,1019.75,1019.75,1019.75,0,1
07/28/2004,20:54,1019.75,1019.75,1019.75,1019.75,0,2
07/28/2004,20:55,1019.75,1019.75,1019.75,1019.75,0,4
07/28/2004,20:56,1019.75,1020.00,1019.75,1020.00,5,2
07/28/2004,20:57,1019.75,1019.75,1019.75,1019.75,0,30
07/28/2004,20:58,1019.75,1019.75,1019.75,1019.75,0,16
07/28/2004,20:59,1019.75,1019.75,1019.75,1019.75,0,5
07/28/2004,21:00,1019.75,1020.00,1019.75,1020.00,10,5
07/28/2004,21:01,1020.00,1020.00,1020.00,1020.00,6,0
07/28/2004,21:02,1020.00,1020.00,1020.00,1020.00,5,0
07/28/2004,21:03,1020.00,1020.00,1020.00,1020.00,10,0
07/28/2004,21:04,1020.00,1020.00,1020.00,1020.00,46,0
07/28/2004,21:06,1020.00,1020.00,1020.00,1020.00,2,0
07/28/2004,21:07,1020.25,1020.25,1020.00,1020.00,5,10
07/28/2004,21:08,1020.00,1020.25,1020.00,1020.25,1,6
07/28/2004,21:12,1020.00,1020.00,1019.75,1019.75,0,2
07/28/2004,21:13,1020.00,1020.00,1020.00,1020.00,1,0
07/28/2004,21:18,1019.75,1020.00,1019.75,1020.00,1,2
07/28/2004,21:19,1020.00,1020.00,1020.00,1020.00,1,0
07/28/2004,21:23,1020.00,1020.00,1020.00,1020.00,1,0
07/28/2004,21:24,1020.00,1020.00,1020.00,1020.00,1,0
07/28/2004,21:25,1020.00,1020.00,1020.00,1020.00,1,0
07/28/2004,21:28,1020.00,1020.00,1020.00,1020.00,1,0
07/28/2004,21:30,1020.00,1020.00,1020.00,1020.00,15,0
07/28/2004,21:31,1020.00,1020.00,1020.00,1020.00,3,0
07/28/2004,21:35,1020.00,1020.00,1020.00,1020.00,19,0
07/28/2004,21:36,1020.00,1020.00,1020.00,1020.00,3,0
07/28/2004,21:37,1020.25,1020.25,1020.25,1020.25,1,0
07/28/2004,21:38,1020.00,1020.00,1019.75,1020.00,1,16
07/28/2004,21:39,1020.00,1020.00,1020.00,1020.00,32,0
07/28/2004,21:44,1020.00,1020.00,1020.00,1020.00,15,0
07/28/2004,21:45,1020.00,1020.00,1020.00,1020.00,2,0
07/28/2004,21:46,1020.00,1020.00,1020.00,1020.00,1,0
07/28/2004,21:47,1019.75,1019.75,1019.75,1019.75,0,16
07/28/2004,21:48,1019.75,1019.75,1019.50,1019.50,0,6
07/28/2004,21:49,1019.75,1019.75,1019.25,1019.25,3,131
07/28/2004,21:50,1019.25,1019.25,1019.00,1019.25,2,102
07/28/2004,21:51,1019.25,1019.25,1019.25,1019.25,5,0
07/28/2004,21:52,1019.25,1019.25,1019.00,1019.00,1,53
07/28/2004,21:53,1019.00,1019.00,1019.00,1019.00,0,27
07/28/2004,21:54,1019.00,1019.00,1019.00,1019.00,0,52
07/28/2004,21:55,1019.00,1019.00,1019.00,1019.00,0,54
07/28/2004,21:56,1019.00,1019.00,1018.75,1018.75,0,32
07/28/2004,21:57,1019.00,1019.00,1019.00,1019.00,48,0
07/28/2004,21:58,1019.25,1019.25,1019.25,1019.25,7,0
07/28/2004,21:59,1019.25,1019.25,1019.25,1019.25,8,0
07/28/2004,22:02,1019.25,1019.25,1019.00,1019.00,12,6
07/28/2004,22:03,1019.00,1019.00,1019.00,1019.00,0,15
07/28/2004,22:04,1019.00,1019.00,1019.00,1019.00,0,38
07/28/2004,22:05,1019.25,1019.25,1019.25,1019.25,4,0
07/28/2004,22:08,1019.00,1019.00,1019.00,1019.00,0,50
07/28/2004,22:09,1019.00,1019.00,1019.00,1019.00,0,52
07/28/2004,22:10,1019.00,1019.00,1019.00,1019.00,0,2
07/28/2004,22:11,1019.00,1019.00,1019.00,1019.00,0,8
07/28/2004,22:15,1019.25,1019.25,1019.25,1019.25,1,0
07/28/2004,22:16,1019.00,1019.00,1019.00,1019.00,0,5
07/28/2004,22:17,1019.00,1019.00,1019.00,1019.00,0,1
07/28/2004,22:18,1019.25,1019.25,1019.25,1019.25,1,0
07/28/2004,22:19,1019.25,1019.25,1019.00,1019.00,1,1
07/28/2004,22:21,1019.00,1019.00,1018.75,1018.75,0,25
07/28/2004,22:22,1019.00,1019.00,1018.75,1018.75,2,2
07/28/2004,22:23,1019.00,1019.00,1018.75,1018.75,4,2
07/28/2004,22:24,1019.00,1019.00,1019.00,1019.00,2,0
07/28/2004,22:25,1019.00,1019.00,1018.75,1019.00,6,1
07/28/2004,22:26,1019.00,1019.00,1019.00,1019.00,7,0
07/28/2004,22:28,1018.75,1019.00,1018.75,1019.00,5,1
07/28/2004,22:31,1018.75,1019.00,1018.75,1019.00,1,1
07/28/2004,22:35,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,22:36,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,22:38,1019.00,1019.00,1019.00,1019.00,79,0
07/28/2004,22:39,1019.00,1019.00,1019.00,1019.00,8,0
07/28/2004,22:40,1019.00,1019.00,1019.00,1019.00,13,0
07/28/2004,22:41,1019.00,1019.00,1019.00,1019.00,3,0
07/28/2004,22:42,1019.00,1019.25,1019.00,1019.25,6,0
07/28/2004,22:43,1019.25,1019.25,1019.25,1019.25,2,0
07/28/2004,22:44,1019.25,1019.25,1019.25,1019.25,1,0
07/28/2004,22:45,1019.00,1019.00,1019.00,1019.00,0,15
07/28/2004,22:46,1019.25,1019.25,1019.00,1019.25,12,1
07/28/2004,22:47,1019.25,1019.25,1019.25,1019.25,1,0
07/28/2004,22:48,1019.25,1019.25,1019.25,1019.25,1,0
07/28/2004,22:50,1019.25,1019.25,1019.25,1019.25,55,0
07/28/2004,22:51,1019.25,1019.50,1019.25,1019.50,11,0
07/28/2004,22:52,1019.50,1019.50,1019.25,1019.25,5,3
07/28/2004,22:53,1019.00,1019.00,1019.00,1019.00,0,11
07/28/2004,22:54,1019.00,1019.00,1019.00,1019.00,0,43
07/28/2004,22:55,1019.00,1019.00,1019.00,1019.00,0,2
07/28/2004,22:56,1019.25,1019.25,1019.25,1019.25,10,0
07/28/2004,22:58,1019.25,1019.25,1019.25,1019.25,1,0
07/28/2004,22:59,1019.00,1019.00,1019.00,1019.00,0,11
07/28/2004,23:00,1019.00,1019.00,1019.00,1019.00,0,4
07/28/2004,23:01,1019.00,1019.00,1019.00,1019.00,0,2
07/28/2004,23:02,1019.00,1019.00,1019.00,1019.00,0,3
07/28/2004,23:03,1019.00,1019.00,1019.00,1019.00,0,3
07/28/2004,23:04,1019.00,1019.00,1019.00,1019.00,0,2
07/28/2004,23:08,1019.00,1019.00,1019.00,1019.00,0,1
07/28/2004,23:09,1019.00,1019.00,1019.00,1019.00,0,1
07/28/2004,23:13,1018.75,1018.75,1018.75,1018.75,0,1
07/28/2004,23:17,1018.75,1018.75,1018.75,1018.75,0,4
07/28/2004,23:18,1018.75,1018.75,1018.75,1018.75,0,121
07/28/2004,23:19,1018.75,1018.75,1018.75,1018.75,0,17
07/28/2004,23:20,1018.75,1018.75,1018.75,1018.75,0,4
07/28/2004,23:21,1018.75,1018.75,1018.75,1018.75,0,1
07/28/2004,23:25,1019.00,1019.00,1019.00,1019.00,23,0
07/28/2004,23:26,1019.00,1019.25,1019.00,1019.00,14,19
07/28/2004,23:27,1019.00,1019.00,1018.75,1018.75,0,5
07/28/2004,23:28,1019.00,1019.00,1019.00,1019.00,2,0
07/28/2004,23:30,1019.00,1019.00,1019.00,1019.00,3,0
07/28/2004,23:31,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,23:33,1019.00,1019.00,1019.00,1019.00,2,0
07/28/2004,23:34,1019.00,1019.00,1019.00,1019.00,14,0
07/28/2004,23:35,1019.00,1019.00,1019.00,1019.00,1,0
07/28/2004,23:41,1019.25,1019.25,1019.00,1019.00,1,1
07/28/2004,23:43,1019.25,1019.25,1019.00,1019.00,2,1
07/28/2004,23:44,1019.25,1019.25,1019.25,1019.25,7,0
07/28/2004,23:45,1019.50,1019.50,1019.50,1019.50,1,0
07/28/2004,23:49,1019.50,1019.50,1019.50,1019.50,1,0
07/28/2004,23:51,1019.50,1019.50,1019.50,1019.50,1,0
07/28/2004,23:58,1019.25,1019.25,1019.25,1019.25,0,1
07/29/2004,00:05,1019.50,1019.50,1019.50,1019.50,1,0
07/29/2004,00:06,1019.50,1019.50,1019.50,1019.50,23,0
07/29/2004,00:08,1019.50,1019.50,1019.50,1019.50,2,0
07/29/2004,00:09,1019.75,1019.75,1019.75,1019.75,6,0
07/29/2004,00:11,1019.75,1019.75,1019.75,1019.75,61,0
07/29/2004,00:14,1019.75,1019.75,1019.75,1019.75,3,0
07/29/2004,00:15,1019.50,1019.50,1019.50,1019.50,0,5
07/29/2004,00:21,1019.50,1019.50,1019.50,1019.50,0,1
07/29/2004,00:23,1019.50,1019.50,1019.50,1019.50,0,1
07/29/2004,00:24,1019.75,1019.75,1019.75,1019.75,1,0
07/29/2004,00:28,1019.50,1019.50,1019.50,1019.50,0,10
07/29/2004,00:29,1019.50,1019.50,1019.50,1019.50,0,16
07/29/2004,00:30,1019.50,1019.50,1019.50,1019.50,0,6
07/29/2004,00:33,1019.25,1019.25,1019.00,1019.00,0,41
07/29/2004,00:34,1019.00,1019.00,1018.75,1018.75,0,3
07/29/2004,00:35,1019.00,1019.00,1019.00,1019.00,12,0
07/29/2004,00:37,1019.25,1019.25,1019.25,1019.25,20,0
07/29/2004,00:38,1019.25,1019.25,1019.25,1019.25,1,0
07/29/2004,00:39,1019.25,1019.25,1019.25,1019.25,1,0
07/29/2004,00:42,1019.25,1019.25,1019.25,1019.25,2,0
07/29/2004,00:46,1019.50,1019.50,1019.50,1019.50,2,0
07/29/2004,00:48,1019.50,1019.50,1019.50,1019.50,32,0
07/29/2004,00:49,1019.50,1019.50,1019.50,1019.50,7,0
07/29/2004,00:50,1019.50,1019.50,1019.50,1019.50,2,0
07/29/2004,00:51,1019.50,1019.75,1019.50,1019.50,14,5
07/29/2004,00:53,1019.50,1019.50,1019.50,1019.50,0,6
07/29/2004,00:56,1019.25,1019.25,1019.25,1019.25,0,4
07/29/2004,00:58,1019.50,1019.50,1019.50,1019.50,1,0
07/29/2004,01:00,1019.25,1019.50,1019.25,1019.50,1,1
07/29/2004,01:01,1019.50,1019.50,1019.25,1019.25,1,12
07/29/2004,01:02,1019.25,1019.50,1019.25,1019.50,3,5
07/29/2004,01:03,1019.25,1019.50,1019.25,1019.50,32,25
07/29/2004,01:04,1019.50,1019.50,1019.25,1019.50,11,3
07/29/2004,01:06,1019.50,1019.50,1019.50,1019.50,2,0
07/29/2004,01:07,1019.50,1019.50,1019.50,1019.50,3,0
07/29/2004,01:08,1019.50,1019.50,1019.50,1019.50,9,0
07/29/2004,01:09,1019.50,1019.50,1019.50,1019.50,3,0
07/29/2004,01:11,1019.50,1019.50,1019.25,1019.25,1,10
07/29/2004,01:13,1019.25,1019.25,1019.25,1019.25,0,21
07/29/2004,01:14,1019.50,1019.50,1019.50,1019.50,8,0
07/29/2004,01:16,1019.25,1019.25,1019.25,1019.25,0,21
07/29/2004,01:18,1019.25,1019.25,1019.25,1019.25,0,10
07/29/2004,01:20,1019.25,1019.25,1019.25,1019.25,0,8
07/29/2004,01:22,1019.25,1019.25,1019.25,1019.25,0,1
07/29/2004,01:23,1019.25,1019.25,1019.25,1019.25,0,4
07/29/2004,01:24,1019.25,1019.25,1019.25,1019.25,0,4
07/29/2004,01:25,1019.25,1019.25,1019.25,1019.25,0,2
07/29/2004,01:28,1019.25,1019.25,1019.25,1019.25,0,25
07/29/2004,01:30,1019.25,1019.25,1019.25,1019.25,0,14
07/29/2004,01:31,1019.25,1019.25,1019.25,1019.25,0,24
07/29/2004,01:32,1019.25,1019.25,1019.25,1019.25,0,15
07/29/2004,01:33,1019.25,1019.25,1019.25,1019.25,0,5
07/29/2004,01:34,1019.25,1019.25,1019.25,1019.25,0,30
07/29/2004,01:35,1019.25,1019.25,1019.25,1019.25,0,1
07/29/2004,01:36,1019.25,1019.25,1019.25,1019.25,0,9
07/29/2004,01:37,1019.00,1019.00,1019.00,1019.00,0,1
07/29/2004,01:38,1019.25,1019.25,1019.25,1019.25,8,0
07/29/2004,01:39,1019.25,1019.25,1019.25,1019.25,5,0
07/29/2004,01:42,1019.25,1019.25,1019.25,1019.25,5,0
07/29/2004,01:43,1019.25,1019.25,1019.25,1019.25,10,0
07/29/2004,01:45,1019.25,1019.25,1019.25,1019.25,5,0
07/29/2004,01:46,1019.25,1019.25,1019.25,1019.25,15,0
07/29/2004,01:48,1019.25,1019.25,1019.25,1019.25,5,0
07/29/2004,01:49,1019.25,1019.25,1019.25,1019.25,8,0
07/29/2004,01:50,1019.25,1019.25,1019.25,1019.25,1,0
07/29/2004,01:51,1019.25,1019.25,1019.25,1019.25,1,0
07/29/2004,01:53,1019.00,1019.00,1019.00,1019.00,0,1
07/29/2004,01:54,1019.00,1019.00,1019.00,1019.00,0,22
07/29/2004,01:57,1019.25,1019.25,1019.00,1019.00,1,2
07/29/2004,01:58,1019.25,1019.25,1019.25,1019.25,10,0
07/29/2004,01:59,1019.25,1019.25,1019.25,1019.25,47,0
07/29/2004,02:00,1019.25,1019.25,1019.00,1019.25,8,54
07/29/2004,02:01,1019.00,1019.00,1018.50,1018.75,71,61
07/29/2004,02:02,1018.75,1018.75,1018.50,1018.50,7,39
07/29/2004,02:03,1018.75,1018.75,1018.50,1018.75,13,1
07/29/2004,02:04,1018.50,1018.75,1018.50,1018.50,7,12
07/29/2004,02:05,1018.50,1018.50,1018.25,1018.25,8,79
07/29/2004,02:07,1018.25,1018.50,1018.25,1018.50,30,28
07/29/2004,02:08,1018.50,1018.75,1018.50,1018.50,37,3
07/29/2004,02:09,1018.75,1018.75,1018.75,1018.75,202,0
07/29/2004,02:10,1018.75,1019.00,1018.75,1018.75,16,37
07/29/2004,02:11,1018.75,1018.75,1018.75,1018.75,0,3
07/29/2004,02:12,1019.00,1019.00,1018.75,1018.75,24,35
07/29/2004,02:13,1018.75,1018.75,1018.75,1018.75,0,6
07/29/2004,02:14,1018.75,1019.00,1018.75,1019.00,36,153
07/29/2004,02:15,1019.00,1019.00,1019.00,1019.00,14,0
07/29/2004,02:16,1019.25,1019.25,1019.25,1019.25,32,0
07/29/2004,02:17,1019.25,1019.50,1019.25,1019.25,12,1
07/29/2004,02:18,1019.50,1019.50,1019.25,1019.50,150,3
07/29/2004,02:19,1019.50,1019.50,1019.50,1019.50,15,0
07/29/2004,02:20,1019.50,1019.50,1019.50,1019.50,12,0
07/29/2004,02:21,1019.50,1019.50,1019.50,1019.50,19,0
07/29/2004,02:22,1019.50,1019.50,1019.50,1019.50,21,0
07/29/2004,02:24,1019.50,1019.50,1019.00,1019.00,2,31
07/29/2004,02:25,1019.00,1019.25,1019.00,1019.00,1,37
07/29/2004,02:26,1019.00,1019.00,1019.00,1019.00,0,4
07/29/2004,02:28,1019.00,1019.25,1019.00,1019.25,22,21
07/29/2004,02:29,1019.25,1019.25,1019.25,1019.25,10,0
07/29/2004,02:30,1019.50,1019.50,1019.50,1019.50,8,0
07/29/2004,02:31,1019.25,1019.25,1019.25,1019.25,0,11
07/29/2004,02:32,1019.50,1019.50,1019.25,1019.50,29,1
07/29/2004,02:33,1019.75,1019.75,1019.75,1019.75,2,0
07/29/2004,02:34,1019.75,1019.75,1019.50,1019.50,27,8
07/29/2004,02:35,1019.75,1019.75,1019.50,1019.50,11,1
07/29/2004,02:36,1019.75,1019.75,1019.50,1019.50,8,40
07/29/2004,02:37,1019.50,1019.50,1019.50,1019.50,0,1
07/29/2004,02:38,1019.75,1020.00,1019.75,1020.00,70,0
07/29/2004,02:39,1019.75,1019.75,1019.75,1019.75,0,3
07/29/2004,02:40,1019.75,1020.00,1019.75,1020.00,15,10
07/29/2004,02:41,1020.00,1020.25,1020.00,1020.00,69,25
07/29/2004,02:42,1020.25,1020.25,1020.25,1020.25,71,0
07/29/2004,02:43,1020.50,1020.50,1020.50,1020.50,163,0
07/29/2004,02:44,1020.50,1020.50,1020.50,1020.50,39,0
07/29/2004,02:45,1020.50,1020.50,1020.25,1020.25,11,42
07/29/2004,02:46,1020.25,1020.50,1020.25,1020.50,8,8
07/29/2004,02:47,1020.25,1020.50,1020.25,1020.50,39,1
07/29/2004,02:48,1020.50,1020.50,1020.50,1020.50,24,0
07/29/2004,02:49,1020.25,1020.50,1020.25,1020.50,95,10
07/29/2004,02:50,1020.25,1020.50,1020.25,1020.50,28,23
07/29/2004,02:51,1020.50,1020.75,1020.50,1020.75,58,60
07/29/2004,02:52,1020.50,1020.50,1020.50,1020.50,0,33
07/29/2004,02:53,1020.50,1020.50,1020.50,1020.50,0,38
07/29/2004,02:54,1020.25,1020.50,1020.25,1020.50,29,9
07/29/2004,02:55,1020.50,1020.75,1020.50,1020.75,16,0
07/29/2004,02:56,1020.75,1020.75,1020.50,1020.50,10,173
07/29/2004,02:57,1020.50,1020.75,1020.50,1020.75,3,38
07/29/2004,02:58,1020.75,1020.75,1020.75,1020.75,93,0
07/29/2004,02:59,1021.00,1021.00,1020.50,1020.50,32,90
07/29/2004,03:00,1020.75,1020.75,1020.50,1020.75,8,11
07/29/2004,03:01,1020.75,1020.75,1020.75,1020.75,24,0
07/29/2004,03:02,1020.75,1021.00,1020.75,1021.00,128,0
07/29/2004,03:03,1021.00,1021.25,1021.00,1021.00,72,6
07/29/2004,03:04,1021.00,1021.00,1021.00,1021.00,0,87
07/29/2004,03:05,1021.00,1021.00,1021.00,1021.00,0,22
07/29/2004,03:06,1021.00,1021.25,1021.00,1021.00,7,19
07/29/2004,03:07,1021.00,1021.25,1020.75,1021.00,9,7
07/29/2004,03:08,1021.00,1021.00,1021.00,1021.00,6,0
07/29/2004,03:09,1021.00,1021.25,1021.00,1021.25,8,0
07/29/2004,03:10,1021.00,1021.25,1021.00,1021.25,6,1
07/29/2004,03:11,1021.25,1021.25,1020.75,1020.75,4,9
07/29/2004,03:12,1021.00,1021.25,1021.00,1021.25,55,0
07/29/2004,03:13,1021.25,1021.25,1021.00,1021.00,23,18
07/29/2004,03:14,1021.00,1021.25,1021.00,1021.00,1,5
07/29/2004,03:15,1021.00,1021.25,1021.00,1021.25,4,6
07/29/2004,03:17,1021.00,1021.25,1021.00,1021.00,1,21
07/29/2004,03:18,1021.25,1021.25,1021.00,1021.00,10,34
07/29/2004,03:19,1021.00,1021.00,1021.00,1021.00,0,2
07/29/2004,03:20,1021.25,1021.25,1021.00,1021.25,12,11
07/29/2004,03:21,1021.00,1021.25,1021.00,1021.25,14,1
07/29/2004,03:22,1021.25,1021.25,1021.25,1021.25,2,0
07/29/2004,03:23,1021.25,1021.25,1021.25,1021.25,10,0
07/29/2004,03:24,1021.25,1021.25,1021.00,1021.00,20,1
07/29/2004,03:25,1021.25,1021.25,1021.25,1021.25,37,0
07/29/2004,03:26,1021.25,1021.50,1021.25,1021.50,64,0
07/29/2004,03:27,1021.75,1022.25,1021.50,1022.25,180,15
07/29/2004,03:28,1022.25,1022.25,1022.00,1022.00,32,63
07/29/2004,03:29,1022.00,1022.00,1022.00,1022.00,0,8
07/29/2004,03:30,1022.25,1022.25,1022.25,1022.25,43,0
07/29/2004,03:31,1022.25,1022.25,1022.25,1022.25,5,0
07/29/2004,03:32,1022.50,1022.50,1022.50,1022.50,33,0
07/29/2004,03:33,1022.50,1022.50,1022.50,1022.50,61,0
07/29/2004,03:34,1022.25,1022.25,1022.25,1022.25,0,13
07/29/2004,03:35,1022.25,1022.50,1022.25,1022.25,10,38
07/29/2004,03:36,1022.25,1022.25,1022.25,1022.25,0,52
07/29/2004,03:37,1022.00,1022.00,1022.00,1022.00,0,1
07/29/2004,03:38,1022.25,1022.25,1022.00,1022.00,10,7
07/29/2004,03:39,1022.00,1022.00,1022.00,1022.00,0,5
07/29/2004,03:40,1022.00,1022.25,1022.00,1022.00,10,49
07/29/2004,03:41,1022.25,1022.25,1022.25,1022.25,10,0
07/29/2004,03:42,1022.25,1022.75,1022.25,1022.75,179,30
07/29/2004,03:43,1022.50,1022.75,1022.50,1022.75,10,19
07/29/2004,03:44,1022.50,1022.75,1022.50,1022.50,1,7
07/29/2004,03:45,1022.75,1022.75,1022.50,1022.75,12,6
07/29/2004,03:46,1022.50,1022.75,1022.50,1022.75,10,41
07/29/2004,03:47,1022.75,1022.75,1022.50,1022.50,4,17
07/29/2004,03:48,1022.50,1022.50,1022.00,1022.00,0,40
07/29/2004,03:49,1022.25,1022.50,1022.25,1022.25,20,45
07/29/2004,03:50,1022.50,1022.50,1022.50,1022.50,12,0
07/29/2004,03:51,1022.25,1022.50,1022.25,1022.50,10,2
07/29/2004,03:52,1022.50,1022.75,1022.50,1022.50,29,2
07/29/2004,03:53,1022.50,1022.50,1022.50,1022.50,0,5
07/29/2004,03:54,1022.25,1022.50,1022.25,1022.25,16,6
07/29/2004,03:55,1022.50,1022.75,1022.50,1022.75,47,0
07/29/2004,03:56,1022.50,1022.50,1022.25,1022.25,42,9
07/29/2004,03:57,1022.50,1022.50,1022.50,1022.50,74,0
07/29/2004,03:58,1022.50,1022.50,1022.50,1022.50,39,0
07/29/2004,03:59,1022.75,1022.75,1022.50,1022.50,15,33
07/29/2004,04:00,1022.50,1022.50,1022.25,1022.25,0,32
07/29/2004,04:01,1022.25,1022.50,1022.25,1022.50,93,12
07/29/2004,04:02,1022.75,1022.75,1022.50,1022.75,26,52
07/29/2004,04:03,1022.75,1022.75,1022.75,1022.75,17,0
07/29/2004,04:05,1022.50,1023.00,1022.50,1022.75,53,24
07/29/2004,04:06,1022.75,1023.00,1022.75,1023.00,10,7
07/29/2004,04:07,1022.75,1023.00,1022.75,1022.75,1,31
07/29/2004,04:08,1022.75,1023.00,1022.50,1022.50,8,13
07/29/2004,04:09,1022.50,1022.75,1022.50,1022.75,10,1
07/29/2004,04:10,1022.50,1022.50,1022.50,1022.50,0,94
07/29/2004,04:11,1022.75,1022.75,1022.50,1022.50,10,5
07/29/2004,04:12,1022.50,1022.50,1022.50,1022.50,0,74
07/29/2004,04:13,1022.75,1022.75,1022.50,1022.50,10,33
07/29/2004,04:14,1022.50,1022.50,1022.50,1022.50,0,7
07/29/2004,04:15,1022.50,1022.50,1022.25,1022.25,0,7
07/29/2004,04:16,1022.50,1022.50,1022.25,1022.25,7,3
07/29/2004,04:17,1022.25,1022.50,1022.25,1022.50,7,16
07/29/2004,04:18,1022.25,1022.25,1022.25,1022.25,0,8
07/29/2004,04:19,1022.25,1022.50,1022.25,1022.50,8,2
07/29/2004,04:20,1022.50,1022.50,1022.50,1022.50,1,0
07/29/2004,04:21,1022.50,1022.75,1022.25,1022.25,29,2
07/29/2004,04:22,1022.50,1022.50,1022.50,1022.50,7,0
07/29/2004,04:23,1022.75,1022.75,1022.50,1022.50,7,53
07/29/2004,04:24,1022.50,1022.75,1022.50,1022.75,9,4
07/29/2004,04:25,1022.75,1022.75,1022.50,1022.50,1,55
07/29/2004,04:26,1022.50,1022.75,1022.50,1022.75,6,1
07/29/2004,04:28,1022.75,1022.75,1022.75,1022.75,39,0
07/29/2004,04:29,1022.75,1023.00,1022.75,1023.00,211,0
07/29/2004,04:30,1023.00,1023.00,1022.75,1022.75,10,1
07/29/2004,04:31,1023.00,1023.00,1022.75,1023.00,219,2
07/29/2004,04:32,1023.00,1023.00,1023.00,1023.00,3,0
07/29/2004,04:33,1023.00,1023.00,1023.00,1023.00,7,0
07/29/2004,04:34,1022.75,1022.75,1022.75,1022.75,0,52
07/29/2004,04:35,1023.00,1023.00,1022.75,1022.75,7,1
07/29/2004,04:37,1023.00,1023.00,1023.00,1023.00,7,0
07/29/2004,04:38,1023.00,1023.00,1023.00,1023.00,27,0
07/29/2004,04:39,1022.75,1022.75,1022.75,1022.75,0,17
07/29/2004,04:40,1022.75,1023.00,1022.75,1023.00,9,60
07/29/2004,04:41,1022.75,1023.00,1022.75,1023.00,3,10
07/29/2004,04:42,1023.00,1023.00,1023.00,1023.00,74,0
07/29/2004,04:43,1023.00,1023.25,1022.75,1023.00,27,6
07/29/2004,04:44,1023.00,1023.25,1022.75,1022.75,12,6
07/29/2004,04:45,1023.00,1023.00,1023.00,1023.00,16,0
07/29/2004,04:46,1022.75,1022.75,1022.75,1022.75,0,1
07/29/2004,04:47,1023.00,1023.00,1022.75,1022.75,8,1
07/29/2004,04:49,1023.00,1023.00,1023.00,1023.00,7,0
07/29/2004,04:50,1023.00,1023.00,1022.75,1023.00,13,1
07/29/2004,04:51,1023.00,1023.00,1023.00,1023.00,3,0
07/29/2004,04:52,1022.75,1023.00,1022.75,1023.00,7,7
07/29/2004,04:53,1023.00,1023.00,1023.00,1023.00,4,0
07/29/2004,04:54,1023.00,1023.00,1023.00,1023.00,22,0
07/29/2004,04:55,1023.25,1023.25,1023.00,1023.00,1,13
07/29/2004,04:56,1023.00,1023.25,1023.00,1023.25,15,5
07/29/2004,04:57,1023.25,1023.25,1023.00,1023.00,3,65
07/29/2004,04:58,1023.00,1023.00,1023.00,1023.00,0,3
07/29/2004,04:59,1023.00,1023.25,1023.00,1023.25,7,34
07/29/2004,05:00,1023.25,1023.25,1023.25,1023.25,20,0
07/29/2004,05:01,1023.00,1023.25,1023.00,1023.25,8,4
07/29/2004,05:02,1023.25,1023.25,1023.00,1023.00,11,52
07/29/2004,05:03,1023.00,1023.00,1023.00,1023.00,0,254
07/29/2004,05:04,1023.00,1023.00,1023.00,1023.00,0,95
07/29/2004,05:05,1023.00,1023.00,1023.00,1023.00,0,43
07/29/2004,05:06,1023.25,1023.25,1023.00,1023.25,9,13
07/29/2004,05:07,1023.00,1023.25,1023.00,1023.25,8,6
07/29/2004,05:08,1023.00,1023.00,1023.00,1023.00,0,1
07/29/2004,05:09,1023.00,1023.25,1023.00,1023.25,8,28
07/29/2004,05:10,1022.75,1023.00,1022.75,1022.75,1,15
07/29/2004,05:11,1023.00,1023.25,1022.75,1023.00,52,26
07/29/2004,05:12,1022.75,1022.75,1022.75,1022.75,0,64
07/29/2004,05:13,1022.75,1022.75,1022.75,1022.75,0,2
07/29/2004,05:14,1022.75,1022.75,1022.75,1022.75,0,9
07/29/2004,05:15,1022.75,1022.75,1022.75,1022.75,0,24
07/29/2004,05:16,1022.75,1022.75,1022.50,1022.75,63,61
07/29/2004,05:17,1022.75,1023.00,1022.50,1023.00,130,3
07/29/2004,05:18,1022.75,1023.00,1022.75,1022.75,49,6
07/29/2004,05:19,1022.75,1023.00,1022.75,1023.00,9,1
07/29/2004,05:20,1023.00,1023.00,1023.00,1023.00,11,0
07/29/2004,05:21,1022.75,1022.75,1022.75,1022.75,0,30
07/29/2004,05:22,1022.75,1022.75,1022.75,1022.75,0,34
07/29/2004,05:23,1022.75,1022.75,1022.75,1022.75,0,9
07/29/2004,05:24,1022.50,1022.50,1022.50,1022.50,0,46
07/29/2004,05:25,1022.75,1022.75,1022.50,1022.50,9,8
07/29/2004,05:26,1022.75,1022.75,1022.50,1022.50,1,15
07/29/2004,05:27,1022.25,1022.50,1022.25,1022.25,11,3
07/29/2004,05:28,1022.50,1022.50,1022.25,1022.25,1,1
07/29/2004,05:29,1022.25,1022.75,1022.25,1022.75,75,1
07/29/2004,05:30,1022.75,1022.75,1022.75,1022.75,34,0
07/29/2004,05:31,1022.75,1022.75,1022.75,1022.75,39,0
07/29/2004,05:32,1023.00,1023.00,1023.00,1023.00,9,0
07/29/2004,05:33,1023.00,1023.00,1023.00,1023.00,10,0
07/29/2004,05:34,1023.00,1023.00,1022.75,1023.00,109,4
07/29/2004,05:36,1023.00,1023.00,1023.00,1023.00,12,0
07/29/2004,05:37,1023.00,1023.00,1023.00,1023.00,12,0
07/29/2004,05:39,1023.00,1023.00,1023.00,1023.00,15,0
07/29/2004,05:40,1023.00,1023.00,1023.00,1023.00,8,0
07/29/2004,05:41,1023.00,1023.00,1022.75,1022.75,57,3
07/29/2004,05:43,1023.00,1023.00,1023.00,1023.00,112,0
07/29/2004,05:44,1023.00,1023.00,1023.00,1023.00,53,0
07/29/2004,05:45,1022.75,1023.00,1022.75,1023.00,163,2
07/29/2004,05:47,1023.00,1023.25,1023.00,1023.00,70,9
07/29/2004,05:48,1023.00,1023.00,1023.00,1023.00,0,10
07/29/2004,05:49,1023.00,1023.00,1023.00,1023.00,0,74
07/29/2004,05:50,1023.00,1023.00,1023.00,1023.00,0,2
07/29/2004,05:51,1023.00,1023.25,1023.00,1023.25,5,71
07/29/2004,05:52,1023.00,1023.00,1023.00,1023.00,0,1
07/29/2004,05:53,1023.00,1023.25,1022.75,1023.00,12,10
07/29/2004,05:54,1023.00,1023.00,1023.00,1023.00,0,5
07/29/2004,05:55,1023.00,1023.25,1023.00,1023.25,12,1
07/29/2004,05:56,1023.00,1023.00,1023.00,1023.00,0,1
07/29/2004,05:57,1023.25,1023.25,1023.25,1023.25,2,0
07/29/2004,05:58,1023.25,1023.25,1023.00,1023.00,12,1
07/29/2004,05:59,1023.25,1023.25,1023.00,1023.25,62,1
07/29/2004,06:01,1023.00,1023.25,1023.00,1023.25,12,103
07/29/2004,06:02,1023.00,1023.00,1023.00,1023.00,0,8
07/29/2004,06:03,1023.25,1023.50,1023.25,1023.50,351,0
07/29/2004,06:04,1023.50,1023.50,1023.50,1023.50,8,0
07/29/2004,06:05,1023.50,1023.50,1023.50,1023.50,15,0
07/29/2004,06:06,1023.50,1023.50,1023.25,1023.25,13,23
07/29/2004,06:07,1023.25,1023.25,1023.25,1023.25,0,26
07/29/2004,06:08,1023.25,1023.50,1023.25,1023.25,11,14
07/29/2004,06:09,1023.25,1023.25,1023.25,1023.25,0,14
07/29/2004,06:10,1023.00,1023.25,1023.00,1023.25,27,58
07/29/2004,06:11,1023.25,1023.25,1023.25,1023.25,36,0
07/29/2004,06:12,1023.25,1023.25,1023.25,1023.25,25,0
07/29/2004,06:13,1023.25,1023.25,1023.25,1023.25,14,0
07/29/2004,06:14,1023.25,1023.50,1023.25,1023.50,70,0
07/29/2004,06:15,1023.50,1023.75,1023.50,1023.50,166,48
07/29/2004,06:16,1023.75,1023.75,1023.50,1023.50,7,3
07/29/2004,06:17,1023.75,1024.00,1023.50,1024.00,44,15
07/29/2004,06:18,1023.75,1023.75,1023.50,1023.75,19,2
07/29/2004,06:19,1023.75,1024.00,1023.75,1023.75,9,76
07/29/2004,06:20,1023.75,1023.75,1023.25,1023.25,11,397
07/29/2004,06:21,1023.00,1023.25,1023.00,1023.25,79,3
07/29/2004,06:22,1023.25,1023.25,1023.00,1023.25,57,133
07/29/2004,06:23,1023.25,1023.25,1023.25,1023.25,101,0
07/29/2004,06:24,1023.25,1023.25,1023.25,1023.25,33,0
07/29/2004,06:25,1023.00,1023.50,1023.00,1023.25,109,108
07/29/2004,06:26,1023.25,1023.25,1023.00,1023.00,7,1
07/29/2004,06:27,1023.25,1023.25,1023.25,1023.25,27,0
07/29/2004,06:28,1023.25,1023.50,1023.25,1023.25,45,7
07/29/2004,06:29,1023.50,1023.50,1023.25,1023.25,7,5
07/29/2004,06:30,1023.25,1023.50,1023.25,1023.50,39,1
07/29/2004,06:31,1023.75,1023.75,1023.75,1023.75,11,0
07/29/2004,06:32,1023.50,1023.75,1023.50,1023.75,8,11
07/29/2004,06:33,1023.50,1023.50,1023.50,1023.50,0,54
07/29/2004,06:34,1023.50,1023.50,1023.50,1023.50,0,70
07/29/2004,06:35,1023.50,1023.75,1023.50,1023.50,7,17
07/29/2004,06:36,1023.50,1023.75,1023.50,1023.75,8,25
07/29/2004,06:37,1023.50,1023.75,1023.50,1023.75,3,17
07/29/2004,06:38,1023.75,1023.75,1023.50,1023.50,10,6
07/29/2004,06:39,1023.50,1023.75,1023.50,1023.75,125,37
07/29/2004,06:40,1023.75,1024.25,1023.75,1024.25,126,0
07/29/2004,06:41,1024.00,1024.25,1024.00,1024.25,9,96
07/29/2004,06:42,1024.25,1024.25,1024.25,1024.25,154,0
07/29/2004,06:43,1024.25,1024.25,1024.00,1024.25,14,3
07/29/2004,06:44,1024.00,1024.25,1024.00,1024.25,8,20
07/29/2004,06:45,1024.00,1024.25,1024.00,1024.00,8,63
07/29/2004,06:46,1024.25,1024.25,1024.00,1024.00,11,8
07/29/2004,06:47,1024.00,1024.00,1024.00,1024.00,0,34
07/29/2004,06:48,1024.00,1024.00,1024.00,1024.00,0,109
07/29/2004,06:49,1024.25,1024.25,1024.25,1024.25,53,0
07/29/2004,06:50,1024.00,1024.00,1024.00,1024.00,0,95
07/29/2004,06:51,1024.00,1024.00,1023.75,1023.75,0,9
07/29/2004,06:52,1023.75,1024.00,1023.75,1023.75,6,4
07/29/2004,06:53,1023.75,1024.00,1023.75,1024.00,1,5
07/29/2004,06:54,1024.00,1024.00,1023.75,1023.75,41,15
07/29/2004,06:55,1023.75,1024.00,1023.75,1024.00,2,2
07/29/2004,06:56,1023.75,1023.75,1023.75,1023.75,0,51
07/29/2004,06:57,1023.75,1024.25,1023.75,1024.00,235,34
07/29/2004,06:58,1024.00,1024.00,1024.00,1024.00,0,93
07/29/2004,06:59,1023.75,1024.00,1023.75,1023.75,35,56
07/29/2004,07:00,1023.75,1023.75,1023.75,1023.75,0,21
07/29/2004,07:01,1023.75,1024.00,1023.75,1024.00,137,50
07/29/2004,07:02,1024.00,1024.00,1023.75,1023.75,205,1
07/29/2004,07:03,1024.00,1024.00,1024.00,1024.00,81,0
07/29/2004,07:04,1024.00,1024.25,1024.00,1024.00,20,27
07/29/2004,07:05,1024.00,1024.00,1024.00,1024.00,0,26
07/29/2004,07:06,1024.25,1024.25,1024.00,1024.00,86,6
07/29/2004,07:07,1024.50,1024.75,1024.25,1024.50,229,60
07/29/2004,07:08,1024.50,1024.50,1024.25,1024.25,0,45
07/29/2004,07:09,1024.50,1024.50,1024.00,1024.25,141,203
07/29/2004,07:10,1024.25,1024.75,1024.25,1024.50,144,93
07/29/2004,07:11,1024.75,1025.00,1024.50,1025.00,339,36
07/29/2004,07:12,1024.75,1025.00,1024.75,1025.00,8,4
07/29/2004,07:13,1025.00,1025.00,1024.75,1024.75,3,17
07/29/2004,07:14,1024.75,1024.75,1024.75,1024.75,0,52
07/29/2004,07:15,1024.75,1025.00,1024.75,1024.75,2,58
07/29/2004,07:16,1024.75,1024.75,1024.75,1024.75,0,48
07/29/2004,07:17,1024.75,1024.75,1024.75,1024.75,0,14
07/29/2004,07:18,1024.75,1025.00,1024.75,1025.00,225,4
07/29/2004,07:19,1025.00,1025.25,1025.00,1025.00,31,116
07/29/2004,07:20,1025.00,1025.00,1024.75,1024.75,0,157
07/29/2004,07:21,1024.75,1025.00,1024.75,1024.75,10,357
07/29/2004,07:22,1024.50,1025.00,1024.50,1024.75,516,11
07/29/2004,07:23,1024.75,1024.75,1024.75,1024.75,0,39
07/29/2004,07:24,1025.00,1025.00,1024.75,1024.75,27,54
07/29/2004,07:25,1024.75,1024.75,1024.50,1024.75,186,153
07/29/2004,07:26,1024.75,1025.00,1024.75,1024.75,325,20
07/29/2004,07:27,1025.00,1025.00,1024.75,1025.00,34,2
07/29/2004,07:28,1025.00,1025.50,1025.00,1025.25,580,41
07/29/2004,07:29,1025.25,1025.75,1025.25,1025.75,250,162
07/29/2004,07:30,1025.75,1026.00,1025.50,1025.75,377,416
07/29/2004,07:31,1025.75,1026.00,1025.00,1025.00,335,577
07/29/2004,07:32,1025.00,1025.75,1025.00,1025.50,344,112
07/29/2004,07:33,1025.75,1026.50,1025.50,1025.75,477,300
07/29/2004,07:34,1026.00,1026.25,1025.75,1026.00,309,57
07/29/2004,07:35,1026.00,1026.00,1025.75,1025.75,147,167
07/29/2004,07:36,1026.00,1026.00,1025.75,1026.00,267,58
07/29/2004,07:37,1025.75,1025.75,1025.50,1025.50,56,100
07/29/2004,07:38,1025.50,1025.75,1025.25,1025.25,1,187
07/29/2004,07:39,1025.50,1025.50,1025.25,1025.50,8,59
07/29/2004,07:40,1025.25,1025.25,1025.00,1025.25,105,146
07/29/2004,07:41,1025.00,1025.25,1024.75,1025.00,22,209
07/29/2004,07:42,1025.00,1025.00,1024.75,1024.75,104,36
07/29/2004,07:43,1024.75,1025.00,1024.75,1024.75,26,36
07/29/2004,07:44,1024.75,1025.00,1024.75,1025.00,12,4
07/29/2004,07:45,1025.00,1025.00,1024.75,1024.75,245,3
07/29/2004,07:46,1025.00,1025.00,1024.75,1025.00,76,3
07/29/2004,07:47,1024.75,1025.25,1024.75,1025.25,34,5
07/29/2004,07:48,1025.00,1025.25,1024.75,1024.75,1,57
07/29/2004,07:49,1024.75,1025.00,1024.75,1024.75,1,179
07/29/2004,07:50,1024.75,1024.75,1024.50,1024.50,53,85
07/29/2004,07:51,1024.50,1024.75,1024.50,1024.75,12,16
07/29/2004,07:52,1024.50,1024.75,1024.50,1024.50,19,11
07/29/2004,07:53,1024.50,1024.75,1024.50,1024.75,1,15
07/29/2004,07:54,1024.75,1024.75,1024.75,1024.75,2,0
07/29/2004,07:55,1024.75,1024.75,1024.50,1024.75,116,22
07/29/2004,07:56,1024.50,1024.75,1024.50,1024.75,34,7
07/29/2004,07:57,1024.75,1024.75,1024.50,1024.75,66,1
07/29/2004,07:58,1024.75,1024.75,1024.75,1024.75,17,0
07/29/2004,07:59,1024.75,1024.75,1024.75,1024.75,8,0
07/29/2004,08:00,1024.75,1024.75,1024.50,1024.75,4,1
07/29/2004,08:01,1024.75,1024.75,1024.50,1024.50,6,1
07/29/2004,08:02,1024.75,1024.75,1024.50,1024.75,40,2
07/29/2004,08:03,1024.75,1024.75,1024.50,1024.50,20,102
07/29/2004,08:04,1024.50,1024.50,1024.25,1024.25,4,176
07/29/2004,08:05,1024.25,1024.25,1024.25,1024.25,0,15
07/29/2004,08:06,1024.50,1024.75,1024.50,1024.50,66,34
07/29/2004,08:07,1024.25,1024.50,1024.25,1024.50,34,2
07/29/2004,08:08,1024.50,1024.75,1024.50,1024.50,12,6
07/29/2004,08:09,1024.50,1024.75,1024.25,1024.50,20,51
07/29/2004,08:10,1024.25,1024.50,1024.25,1024.50,73,5
07/29/2004,08:11,1024.50,1024.75,1024.25,1024.50,219,8
07/29/2004,08:12,1024.75,1024.75,1024.75,1024.75,29,0
07/29/2004,08:13,1024.75,1025.00,1024.50,1025.00,237,31
07/29/2004,08:14,1025.00,1025.75,1025.00,1025.75,1169,30
07/29/2004,08:15,1025.75,1026.50,1025.75,1026.00,1544,152
07/29/2004,08:16,1026.25,1026.50,1026.00,1026.25,727,249
07/29/2004,08:17,1026.50,1027.25,1026.25,1027.00,1695,356
07/29/2004,08:18,1027.00,1027.25,1026.75,1026.75,227,263
07/29/2004,08:19,1027.00,1027.00,1026.50,1026.50,113,133
07/29/2004,08:20,1026.50,1026.75,1026.25,1026.50,607,216
07/29/2004,08:21,1026.50,1026.75,1026.25,1026.25,214,119
07/29/2004,08:22,1026.50,1026.75,1026.50,1026.50,208,144
07/29/2004,08:23,1026.50,1026.75,1026.25,1026.50,88,174
07/29/2004,08:24,1026.75,1026.75,1026.50,1026.50,86,15
07/29/2004,08:25,1026.50,1026.75,1026.50,1026.50,146,483
07/29/2004,08:26,1026.75,1026.75,1026.50,1026.50,15,175
07/29/2004,08:27,1026.75,1026.75,1026.50,1026.50,72,836
07/29/2004,08:28,1026.50,1026.75,1026.50,1026.75,193,199
07/29/2004,08:29,1026.50,1026.75,1026.25,1026.50,144,663
07/29/2004,08:30,1026.25,1026.50,1025.50,1026.00,427,1717
07/29/2004,08:31,1026.00,1026.00,1024.75,1025.00,1361,1827
07/29/2004,08:32,1025.00,1025.00,1024.75,1024.75,1975,574
07/29/2004,08:33,1024.75,1025.00,1024.50,1024.50,984,668
07/29/2004,08:34,1024.75,1024.75,1024.25,1024.25,563,442
07/29/2004,08:35,1024.50,1025.50,1024.25,1025.50,1081,295
07/29/2004,08:36,1025.50,1025.75,1025.00,1025.25,519,936
07/29/2004,08:37,1025.25,1025.25,1024.50,1024.75,308,1087
07/29/2004,08:38,1024.75,1025.50,1024.75,1025.00,1117,945
07/29/2004,08:39,1024.75,1025.25,1024.50,1025.00,928,236
07/29/2004,08:40,1025.25,1025.75,1025.00,1025.50,876,696
07/29/2004,08:41,1025.75,1025.75,1025.25,1025.50,140,52
07/29/2004,08:42,1025.75,1026.00,1025.25,1025.25,1150,272
07/29/2004,08:43,1025.00,1026.00,1025.00,1025.50,1366,729
07/29/2004,08:44,1025.50,1025.75,1025.00,1025.25,622,660
07/29/2004,08:45,1025.25,1025.50,1024.25,1024.50,210,1628
07/29/2004,08:46,1024.25,1024.50,1023.75,1024.00,184,1215
07/29/2004,08:47,1024.00,1024.25,1023.50,1023.75,578,1182
07/29/2004,08:48,1024.00,1024.25,1023.50,1023.50,668,1313
07/29/2004,08:49,1023.50,1024.00,1023.50,1023.50,695,823
07/29/2004,08:50,1023.75,1024.50,1023.50,1024.25,2016,109
07/29/2004,08:51,1024.25,1025.25,1024.25,1024.50,983,822
07/29/2004,08:52,1024.50,1025.00,1024.50,1025.00,345,87
07/29/2004,08:53,1025.00,1025.25,1024.75,1024.75,866,575
07/29/2004,08:54,1025.00,1025.00,1024.25,1024.50,324,1167
07/29/2004,08:55,1025.00,1025.50,1024.75,1025.50,1199,476
07/29/2004,08:56,1025.50,1025.50,1024.75,1025.00,289,486
07/29/2004,08:57,1025.25,1026.25,1025.00,1026.25,1400,270
07/29/2004,08:58,1026.50,1026.50,1025.75,1026.00,496,1779
07/29/2004,08:59,1026.00,1026.50,1025.75,1026.50,2274,232
07/29/2004,09:00,1026.50,1026.50,1025.75,1025.75,519,1392
07/29/2004,09:01,1025.75,1026.25,1025.00,1025.00,1382,2264
07/29/2004,09:02,1025.00,1025.25,1024.50,1024.50,352,1769
07/29/2004,09:03,1024.50,1025.25,1024.50,1024.75,745,781
07/29/2004,09:04,1024.25,1024.75,1024.25,1024.75,534,555
07/29/2004,09:05,1024.75,1024.75,1023.25,1023.25,198,1258
07/29/2004,09:06,1023.25,1024.50,1023.00,1024.25,1412,835
07/29/2004,09:07,1024.00,1024.25,1023.50,1023.50,141,1054
07/29/2004,09:08,1023.75,1024.25,1023.50,1023.75,1742,741
07/29/2004,09:09,1023.50,1024.00,1023.25,1024.00,938,1549
07/29/2004,09:10,1024.00,1024.25,1024.00,1024.25,111,176
07/29/2004,09:11,1024.00,1024.50,1023.75,1024.25,1030,463
07/29/2004,09:12,1024.25,1024.50,1023.75,1023.75,246,917
07/29/2004,09:13,1023.75,1023.75,1023.00,1023.25,345,588
07/29/2004,09:14,1023.25,1024.25,1023.25,1024.25,1321,260
07/29/2004,09:15,1024.25,1024.25,1023.50,1023.75,412,289
07/29/2004,09:16,1023.75,1023.75,1023.00,1023.00,174,719
07/29/2004,09:17,1023.25,1023.25,1022.50,1022.75,527,1174
07/29/2004,09:18,1022.75,1023.25,1022.50,1022.75,836,1488
07/29/2004,09:19,1022.75,1023.00,1022.25,1022.75,729,1248
07/29/2004,09:20,1022.75,1023.00,1022.50,1023.00,1172,259
07/29/2004,09:21,1023.00,1023.00,1022.50,1022.75,214,468
07/29/2004,09:22,1023.00,1023.75,1022.75,1023.25,1512,383
07/29/2004,09:23,1023.25,1023.25,1022.25,1022.25,662,1975
07/29/2004,09:24,1022.25,1022.75,1022.00,1022.50,567,822
07/29/2004,09:25,1022.50,1023.00,1022.00,1022.50,1736,1461
07/29/2004,09:26,1022.50,1022.75,1022.25,1022.75,687,402
07/29/2004,09:27,1022.50,1023.00,1022.25,1023.00,381,421
07/29/2004,09:28,1023.00,1023.50,1023.00,1023.25,1304,184
07/29/2004,09:29,1023.00,1023.25,1022.75,1022.75,613,631
07/29/2004,09:30,1022.50,1023.75,1022.50,1023.50,1534,390
07/29/2004,09:31,1023.50,1024.25,1023.25,1024.00,1871,1499
07/29/2004,09:32,1024.00,1024.25,1023.75,1024.00,783,556
07/29/2004,09:33,1024.25,1024.25,1023.75,1024.00,849,968
07/29/2004,09:34,1024.25,1024.50,1024.25,1024.50,956,1068
07/29/2004,09:35,1024.25,1024.75,1023.75,1023.75,359,1004
07/29/2004,09:36,1023.75,1024.25,1023.75,1024.25,1486,681
07/29/2004,09:37,1024.25,1024.50,1024.25,1024.50,934,335
07/29/2004,09:38,1024.50,1024.50,1024.00,1024.00,329,472
07/29/2004,09:39,1024.00,1024.25,1023.50,1023.75,79,1307
07/29/2004,09:40,1023.50,1024.00,1023.25,1023.75,814,1113
07/29/2004,09:41,1023.50,1023.75,1023.50,1023.50,143,442
07/29/2004,09:42,1023.50,1023.50,1022.50,1022.50,832,1820
07/29/2004,09:43,1022.75,1023.25,1022.50,1023.00,1811,442
07/29/2004,09:44,1023.25,1023.75,1023.00,1023.75,1131,172
07/29/2004,09:45,1023.75,1023.75,1023.25,1023.50,281,657
07/29/2004,09:46,1023.00,1023.00,1022.50,1022.75,584,1084
07/29/2004,09:47,1023.00,1023.25,1022.75,1023.25,952,224
07/29/2004,09:48,1023.50,1023.75,1023.25,1023.25,586,417
07/29/2004,09:49,1023.50,1023.50,1023.25,1023.50,350,116
07/29/2004,09:50,1023.50,1024.25,1023.50,1024.00,1248,198
07/29/2004,09:51,1024.00,1024.50,1023.75,1023.75,470,278
07/29/2004,09:52,1023.75,1024.00,1023.75,1023.75,179,65
07/29/2004,09:53,1024.00,1024.50,1023.75,1024.50,1273,258
07/29/2004,09:54,1024.50,1024.75,1024.25,1024.50,924,249
07/29/2004,09:55,1024.50,1024.50,1024.25,1024.25,1161,209
07/29/2004,09:56,1024.25,1025.75,1024.00,1025.25,2337,702
07/29/2004,09:57,1025.25,1025.50,1025.00,1025.25,459,719
07/29/2004,09:58,1025.50,1025.50,1025.25,1025.25,537,259
07/29/2004,09:59,1025.25,1025.50,1025.00,1025.25,339,581
07/29/2004,10:00,1025.25,1025.50,1024.75,1025.00,357,925
07/29/2004,10:01,1025.00,1025.25,1024.75,1025.00,290,770
07/29/2004,10:02,1025.00,1025.25,1024.50,1024.75,627,408
07/29/2004,10:03,1024.75,1025.00,1024.25,1025.00,609,432
07/29/2004,10:04,1025.00,1025.50,1024.75,1025.00,985,465
07/29/2004,10:05,1025.00,1025.50,1024.75,1025.25,754,122
07/29/2004,10:06,1025.25,1025.50,1025.00,1025.00,219,550
07/29/2004,10:07,1025.25,1025.50,1025.00,1025.00,340,825
07/29/2004,10:08,1025.00,1025.50,1024.75,1025.00,780,542
07/29/2004,10:09,1025.00,1025.00,1024.25,1024.50,581,1163
07/29/2004,10:10,1024.25,1024.50,1024.25,1024.25,99,415
07/29/2004,10:11,1024.25,1024.50,1023.75,1024.00,98,833
07/29/2004,10:12,1024.00,1024.50,1023.75,1024.25,691,280
07/29/2004,10:13,1024.50,1024.50,1024.00,1024.50,179,191
07/29/2004,10:14,1024.25,1024.25,1023.75,1023.75,273,1177
07/29/2004,10:15,1023.75,1024.00,1023.50,1023.75,470,268
07/29/2004,10:16,1023.75,1024.25,1023.75,1024.25,383,230
07/29/2004,10:17,1024.25,1024.75,1024.00,1024.75,702,226
07/29/2004,10:18,1024.75,1025.00,1024.50,1024.50,460,667
07/29/2004,10:19,1024.50,1024.75,1024.25,1024.25,248,706
07/29/2004,10:20,1024.25,1024.50,1024.00,1024.50,396,683
07/29/2004,10:21,1024.25,1024.50,1024.00,1024.50,247,249
07/29/2004,10:22,1024.50,1024.50,1024.25,1024.50,157,8
07/29/2004,10:23,1024.50,1024.75,1024.00,1024.25,154,372
07/29/2004,10:24,1024.25,1024.50,1023.75,1023.75,321,761
07/29/2004,10:25,1023.75,1024.25,1023.50,1024.25,459,923
07/29/2004,10:26,1024.00,1024.50,1024.00,1024.25,340,549
07/29/2004,10:27,1024.25,1024.50,1024.25,1024.50,428,119
07/29/2004,10:28,1024.50,1024.50,1024.25,1024.25,50,41
07/29/2004,10:29,1024.50,1024.50,1023.50,1023.50,171,883
07/29/2004,10:30,1023.50,1023.75,1023.00,1023.50,792,1293
07/29/2004,10:31,1023.50,1023.50,1023.00,1023.25,286,1939
07/29/2004,10:32,1023.25,1023.75,1023.00,1023.50,329,318
07/29/2004,10:33,1023.50,1023.75,1023.25,1023.50,298,216
07/29/2004,10:34,1023.75,1024.00,1023.50,1023.50,362,442
07/29/2004,10:35,1023.50,1024.00,1023.50,1024.00,613,683
07/29/2004,10:36,1023.75,1024.25,1023.75,1024.25,527,131
07/29/2004,10:37,1024.25,1024.50,1023.75,1023.75,268,1025
07/29/2004,10:38,1023.75,1024.00,1023.75,1023.75,271,71
07/29/2004,10:39,1023.75,1024.00,1023.50,1023.75,284,525
07/29/2004,10:40,1024.00,1024.00,1023.75,1023.75,92,98
07/29/2004,10:41,1024.00,1024.00,1023.75,1024.00,250,55
07/29/2004,10:42,1024.00,1024.25,1023.75,1024.00,73,237
07/29/2004,10:43,1024.00,1024.00,1023.75,1023.75,93,115
07/29/2004,10:44,1023.75,1023.75,1023.50,1023.50,13,423
07/29/2004,10:45,1023.50,1024.00,1023.50,1024.00,216,41
07/29/2004,10:46,1023.75,1024.00,1023.75,1024.00,187,8
07/29/2004,10:47,1024.00,1024.75,1024.00,1024.25,1403,460
07/29/2004,10:48,1024.50,1024.75,1024.25,1024.50,798,180
07/29/2004,10:49,1024.50,1024.50,1024.25,1024.25,134,117
07/29/2004,10:50,1024.25,1025.00,1024.25,1025.00,985,156
07/29/2004,10:51,1025.00,1025.00,1024.50,1024.75,227,656
07/29/2004,10:52,1024.75,1025.00,1024.50,1024.75,96,366
07/29/2004,10:53,1024.50,1025.00,1024.50,1025.00,289,24
07/29/2004,10:54,1024.75,1025.25,1024.75,1024.75,385,608
07/29/2004,10:55,1024.75,1025.25,1024.75,1025.00,154,128
07/29/2004,10:56,1025.00,1025.00,1024.75,1024.75,77,23
07/29/2004,10:57,1024.75,1025.00,1024.50,1024.50,45,318
07/29/2004,10:58,1024.75,1024.75,1023.75,1024.25,503,1293
07/29/2004,10:59,1024.00,1024.25,1023.75,1024.00,146,206
07/29/2004,11:00,1024.00,1025.25,1024.00,1025.00,1199,178
07/29/2004,11:01,1025.00,1025.25,1024.75,1024.75,166,203
07/29/2004,11:02,1024.75,1025.25,1024.75,1024.75,295,340
07/29/2004,11:03,1024.75,1025.25,1024.75,1025.00,324,16
07/29/2004,11:04,1025.25,1025.25,1025.00,1025.25,1208,20
07/29/2004,11:05,1025.25,1025.50,1025.25,1025.25,180,241
07/29/2004,11:06,1025.25,1025.50,1025.00,1025.00,108,529
07/29/2004,11:07,1025.00,1025.25,1024.00,1024.25,482,2092
07/29/2004,11:08,1024.00,1024.50,1024.00,1024.50,422,156
07/29/2004,11:09,1024.50,1025.25,1024.50,1025.25,1384,152
07/29/2004,11:10,1025.25,1025.25,1025.00,1025.25,56,66
07/29/2004,11:11,1025.00,1025.25,1024.75,1025.00,14,203
07/29/2004,11:12,1024.75,1025.00,1024.75,1024.75,652,134
07/29/2004,11:13,1025.00,1025.00,1024.75,1024.75,6,200
07/29/2004,11:14,1024.75,1025.00,1024.50,1025.00,878,184
07/29/2004,11:15,1025.00,1025.25,1025.00,1025.00,11,263
07/29/2004,11:16,1025.25,1025.50,1025.00,1025.25,1180,134
07/29/2004,11:17,1025.00,1025.25,1025.00,1025.00,76,71
07/29/2004,11:18,1025.25,1025.25,1025.00,1025.00,224,27
07/29/2004,11:19,1025.00,1025.25,1025.00,1025.00,4,34
07/29/2004,11:20,1025.00,1025.00,1024.75,1025.00,158,660
07/29/2004,11:21,1025.00,1025.00,1024.75,1024.75,60,28
07/29/2004,11:22,1024.75,1025.75,1024.75,1025.75,937,80
07/29/2004,11:23,1025.50,1027.25,1025.50,1026.50,5289,575
07/29/2004,11:24,1026.50,1027.50,1026.50,1027.00,1522,1020
07/29/2004,11:25,1027.00,1027.25,1026.50,1027.00,758,910
07/29/2004,11:26,1027.00,1027.25,1026.50,1027.00,965,1236
07/29/2004,11:27,1027.00,1028.00,1027.00,1027.25,2302,1301
07/29/2004,11:28,1027.50,1027.75,1027.25,1027.25,535,306
07/29/2004,11:29,1027.50,1028.00,1027.25,1027.75,1092,144
07/29/2004,11:30,1027.50,1027.75,1027.25,1027.25,273,695
07/29/2004,11:31,1027.50,1029.25,1027.50,1029.00,3112,816
07/29/2004,11:32,1028.75,1029.00,1028.50,1028.50,871,1073
07/29/2004,11:33,1028.50,1028.75,1028.25,1028.50,527,700
07/29/2004,11:34,1028.75,1029.00,1028.50,1028.50,1571,497
07/29/2004,11:35,1028.50,1029.00,1028.00,1028.25,1092,911
07/29/2004,11:36,1028.00,1028.25,1027.50,1027.75,352,1711
07/29/2004,11:37,1027.75,1028.00,1027.25,1027.50,1070,1086
07/29/2004,11:38,1027.50,1027.75,1027.25,1027.50,354,559
07/29/2004,11:39,1027.75,1027.75,1027.25,1027.50,149,436
07/29/2004,11:40,1027.50,1027.75,1027.25,1027.75,241,112
07/29/2004,11:41,1027.50,1028.00,1027.50,1028.00,643,120
07/29/2004,11:42,1028.00,1028.00,1027.00,1027.25,1034,2440
07/29/2004,11:43,1027.25,1027.50,1027.00,1027.25,380,402
07/29/2004,11:44,1027.25,1027.50,1027.25,1027.25,121,221
07/29/2004,11:45,1027.25,1027.50,1027.25,1027.50,239,165
07/29/2004,11:46,1027.25,1027.75,1027.25,1027.75,225,84
07/29/2004,11:47,1027.50,1027.75,1027.00,1027.25,256,609
07/29/2004,11:48,1027.25,1027.75,1027.25,1027.75,168,64
07/29/2004,11:49,1027.75,1028.00,1027.50,1028.00,366,127
07/29/2004,11:50,1028.00,1028.00,1027.25,1027.50,147,836
07/29/2004,11:51,1027.50,1027.50,1027.25,1027.25,44,28
07/29/2004,11:52,1027.50,1027.75,1027.25,1027.50,520,388
07/29/2004,11:53,1027.75,1027.75,1027.00,1027.25,42,641
07/29/2004,11:54,1027.00,1027.25,1026.75,1027.00,279,716
07/29/2004,11:55,1027.25,1027.25,1026.75,1026.75,424,304
07/29/2004,11:56,1027.00,1027.25,1026.75,1027.00,294,42
07/29/2004,11:57,1027.25,1027.50,1026.75,1027.25,415,740
07/29/2004,11:58,1027.00,1027.25,1026.75,1027.25,133,210
07/29/2004,11:59,1027.00,1027.75,1027.00,1027.00,1482,343
07/29/2004,12:00,1027.25,1027.75,1027.00,1027.50,649,129
07/29/2004,12:01,1027.25,1027.50,1027.25,1027.50,196,215
07/29/2004,12:02,1027.50,1027.75,1027.50,1027.75,203,16
07/29/2004,12:03,1027.75,1028.00,1027.50,1028.00,300,25
07/29/2004,12:04,1027.75,1028.00,1027.50,1027.75,86,199
07/29/2004,12:05,1027.75,1028.00,1027.50,1027.50,273,70
07/29/2004,12:06,1027.75,1027.75,1027.50,1027.75,25,139
07/29/2004,12:07,1027.50,1027.75,1027.50,1027.50,55,93
07/29/2004,12:08,1027.75,1028.00,1027.50,1027.75,116,206
07/29/2004,12:09,1028.00,1028.50,1027.75,1028.25,797,118
07/29/2004,12:10,1028.25,1028.50,1028.00,1028.00,554,939
07/29/2004,12:11,1028.00,1028.25,1028.00,1028.00,64,702
07/29/2004,12:12,1028.00,1028.25,1027.75,1027.75,245,114
07/29/2004,12:13,1027.75,1028.00,1027.75,1028.00,14,19
07/29/2004,12:14,1028.00,1028.00,1027.00,1027.25,201,1323
07/29/2004,12:15,1027.25,1027.75,1027.00,1027.75,429,263
07/29/2004,12:16,1027.50,1027.75,1027.25,1027.25,62,688
07/29/2004,12:17,1027.25,1027.50,1027.00,1027.00,169,792
07/29/2004,12:18,1027.25,1027.50,1027.00,1027.25,179,60
07/29/2004,12:19,1027.25,1027.25,1027.00,1027.00,36,39
07/29/2004,12:20,1027.00,1027.25,1026.25,1026.75,400,2054
07/29/2004,12:21,1026.75,1027.25,1026.50,1027.25,530,673
07/29/2004,12:22,1027.00,1027.25,1026.50,1026.75,260,295
07/29/2004,12:23,1026.75,1027.00,1026.25,1026.75,701,1670
07/29/2004,12:24,1026.75,1027.00,1026.75,1027.00,485,220
07/29/2004,12:25,1026.75,1027.00,1026.75,1026.75,98,336
07/29/2004,12:26,1027.00,1027.00,1026.75,1026.75,326,48
07/29/2004,12:27,1027.00,1027.25,1026.25,1026.25,324,1385
07/29/2004,12:28,1026.25,1027.00,1026.00,1027.00,688,334
07/29/2004,12:29,1027.00,1027.00,1026.50,1026.50,137,347
07/29/2004,12:30,1026.25,1026.50,1026.25,1026.50,69,156
07/29/2004,12:31,1026.50,1026.50,1026.25,1026.50,183,76
07/29/2004,12:32,1026.50,1026.50,1026.25,1026.50,103,19
07/29/2004,12:33,1026.50,1026.50,1026.25,1026.50,83,38
07/29/2004,12:34,1026.50,1026.50,1026.25,1026.50,17,5
07/29/2004,12:35,1026.50,1026.50,1025.75,1025.75,426,1626
07/29/2004,12:36,1025.75,1026.25,1025.75,1025.75,397,451
07/29/2004,12:37,1025.75,1026.00,1025.50,1025.75,432,1082
07/29/2004,12:38,1025.75,1025.75,1025.50,1025.75,243,263
07/29/2004,12:39,1025.75,1025.75,1025.25,1025.25,34,917
07/29/2004,12:40,1025.25,1025.50,1024.75,1025.00,1042,2780
07/29/2004,12:41,1025.00,1025.50,1024.75,1024.75,969,1583
07/29/2004,12:42,1024.75,1025.25,1024.75,1025.25,198,284
07/29/2004,12:43,1025.25,1026.00,1025.25,1025.75,1671,736
07/29/2004,12:44,1025.75,1026.00,1025.50,1026.00,360,353
07/29/2004,12:45,1026.00,1026.25,1025.75,1025.75,124,208
07/29/2004,12:46,1025.75,1026.00,1025.50,1025.75,46,273
07/29/2004,12:47,1025.50,1025.75,1025.25,1025.25,15,308
07/29/2004,12:48,1025.25,1025.50,1025.25,1025.50,287,471
07/29/2004,12:49,1025.50,1025.75,1025.00,1025.25,348,1051
07/29/2004,12:50,1025.25,1025.25,1024.75,1025.00,344,881
07/29/2004,12:51,1025.00,1025.75,1025.00,1025.75,886,218
07/29/2004,12:52,1025.75,1026.25,1025.50,1026.00,930,446
07/29/2004,12:53,1026.00,1026.00,1025.25,1025.25,76,903
07/29/2004,12:54,1025.25,1025.50,1025.25,1025.25,481,785
07/29/2004,12:55,1025.25,1026.00,1025.25,1025.75,1294,289
07/29/2004,12:56,1025.75,1026.00,1025.50,1025.75,103,509
07/29/2004,12:57,1025.75,1026.00,1025.50,1025.75,500,426
07/29/2004,12:58,1025.75,1025.75,1025.50,1025.75,37,9
07/29/2004,12:59,1025.75,1025.75,1025.25,1025.25,34,227
07/29/2004,13:00,1025.25,1025.50,1024.75,1025.00,174,1647
07/29/2004,13:01,1025.25,1025.50,1024.75,1025.25,242,331
07/29/2004,13:02,1025.25,1025.25,1024.50,1024.50,320,2144
07/29/2004,13:03,1024.50,1024.50,1023.25,1023.50,1558,3847
07/29/2004,13:04,1023.50,1023.75,1023.00,1023.25,895,2121
07/29/2004,13:05,1023.25,1023.75,1023.00,1023.50,604,305
07/29/2004,13:06,1023.50,1024.00,1023.50,1023.75,857,389
07/29/2004,13:07,1023.75,1023.75,1023.25,1023.25,91,976
07/29/2004,13:08,1023.25,1023.25,1021.75,1022.00,584,3900
07/29/2004,13:09,1022.00,1022.50,1021.75,1022.50,1667,965
07/29/2004,13:10,1022.25,1022.50,1022.00,1022.50,918,604
07/29/2004,13:11,1022.50,1023.50,1022.50,1023.25,1538,289
07/29/2004,13:12,1023.25,1023.50,1022.50,1022.50,428,945
07/29/2004,13:13,1022.50,1022.75,1021.75,1022.50,715,1643
07/29/2004,13:14,1022.50,1022.75,1022.00,1022.00,299,723
07/29/2004,13:15,1022.00,1023.00,1022.00,1022.75,1178,220
07/29/2004,13:16,1022.75,1023.00,1022.25,1022.50,538,600
07/29/2004,13:17,1022.50,1022.50,1021.50,1021.50,479,1900
07/29/2004,13:18,1021.75,1022.25,1021.50,1022.25,1740,429
07/29/2004,13:19,1022.25,1022.50,1022.00,1022.25,1219,844
07/29/2004,13:20,1022.25,1022.50,1022.00,1022.25,286,485
07/29/2004,13:21,1022.25,1023.00,1022.25,1022.50,809,572
07/29/2004,13:22,1022.75,1022.75,1021.75,1021.75,139,1020
07/29/2004,13:23,1021.75,1022.75,1021.75,1022.50,465,247
07/29/2004,13:24,1022.50,1022.75,1022.25,1022.50,370,253
07/29/2004,13:25,1022.50,1022.75,1022.00,1022.00,140,927
07/29/2004,13:26,1022.00,1022.25,1021.00,1021.00,815,2675
07/29/2004,13:27,1021.00,1022.25,1021.00,1022.00,840,238
07/29/2004,13:28,1022.00,1022.75,1022.00,1022.25,1045,776
07/29/2004,13:29,1022.00,1022.25,1021.50,1022.00,557,1364
07/29/2004,13:30,1022.25,1022.25,1021.75,1022.00,409,305
07/29/2004,13:31,1022.00,1022.00,1021.25,1021.50,638,1219
07/29/2004,13:32,1021.50,1022.25,1021.50,1022.00,356,466
07/29/2004,13:33,1022.00,1022.25,1021.50,1021.75,426,1272
07/29/2004,13:34,1021.75,1021.75,1020.50,1021.25,1113,3825
07/29/2004,13:35,1021.50,1021.75,1020.75,1021.50,831,900
07/29/2004,13:36,1021.50,1021.75,1021.25,1021.50,46,227
07/29/2004,13:37,1021.50,1021.75,1021.50,1021.75,668,102
07/29/2004,13:38,1021.75,1022.50,1021.50,1022.50,1553,278
07/29/2004,13:39,1022.50,1022.75,1022.25,1022.75,460,515
07/29/2004,13:40,1022.50,1022.75,1022.25,1022.75,411,251
07/29/2004,13:41,1022.50,1022.75,1022.25,1022.25,576,355
07/29/2004,13:42,1022.50,1022.75,1022.25,1022.75,174,51
07/29/2004,13:43,1022.75,1023.00,1022.50,1023.00,391,32
07/29/2004,13:44,1022.75,1023.50,1022.50,1023.25,2118,443
07/29/2004,13:45,1023.50,1024.00,1023.25,1023.75,1826,515
07/29/2004,13:46,1024.00,1024.00,1023.50,1023.50,360,892
07/29/2004,13:47,1023.50,1024.00,1023.50,1024.00,1020,244
07/29/2004,13:48,1024.00,1024.25,1023.75,1023.75,1099,981
07/29/2004,13:49,1023.75,1024.00,1023.50,1023.50,299,1475
07/29/2004,13:50,1023.50,1024.25,1023.50,1024.00,992,642
07/29/2004,13:51,1024.25,1024.25,1023.50,1024.25,672,390
07/29/2004,13:52,1024.25,1025.00,1024.00,1024.75,1747,585
07/29/2004,13:53,1024.75,1025.00,1024.50,1024.50,550,583
07/29/2004,13:54,1024.50,1024.75,1024.25,1024.50,639,317
07/29/2004,13:55,1024.50,1024.75,1024.50,1024.75,202,19
07/29/2004,13:56,1024.75,1024.75,1024.25,1024.50,40,448
07/29/2004,13:57,1024.25,1024.50,1024.00,1024.25,1151,850
07/29/2004,13:58,1024.00,1024.25,1024.00,1024.00,301,170
07/29/2004,13:59,1024.25,1025.00,1024.00,1025.00,1084,1070
07/29/2004,14:00,1024.75,1025.75,1024.75,1025.25,1720,518
07/29/2004,14:01,1025.50,1026.00,1025.00,1026.00,1548,1004
07/29/2004,14:02,1026.50,1026.75,1026.00,1026.50,1555,916
07/29/2004,14:03,1026.50,1026.75,1026.00,1026.75,1094,1188
07/29/2004,14:04,1026.75,1026.75,1025.75,1026.00,147,1287
07/29/2004,14:05,1026.00,1026.25,1025.75,1025.75,169,1133
07/29/2004,14:06,1025.75,1026.25,1025.75,1026.25,259,175
07/29/2004,14:07,1026.25,1026.50,1026.00,1026.50,269,607
07/29/2004,14:08,1026.50,1026.50,1025.75,1025.75,289,412
07/29/2004,14:09,1025.75,1026.25,1025.50,1026.00,506,457
07/29/2004,14:10,1026.25,1026.25,1025.75,1026.25,419,617
07/29/2004,14:11,1026.25,1026.25,1025.75,1026.25,316,234
07/29/2004,14:12,1026.00,1026.00,1025.50,1025.50,27,998
07/29/2004,14:13,1025.50,1026.00,1025.25,1026.00,1158,523
07/29/2004,14:14,1026.00,1026.50,1026.00,1026.25,1564,858
07/29/2004,14:15,1026.25,1026.25,1026.00,1026.25,251,757
07/29/2004,14:16,1026.00,1026.50,1026.00,1026.25,914,306
07/29/2004,14:17,1026.50,1026.50,1026.00,1026.00,80,660
07/29/2004,14:18,1026.00,1026.50,1026.00,1026.50,1189,117
07/29/2004,14:19,1026.75,1027.00,1026.25,1027.00,754,1428
07/29/2004,14:20,1026.75,1028.00,1026.75,1027.75,3367,1255
07/29/2004,14:21,1028.00,1028.75,1027.75,1028.00,2110,892
07/29/2004,14:22,1028.25,1029.50,1028.00,1028.25,3354,2325
07/29/2004,14:23,1028.50,1028.75,1028.00,1028.00,565,1324
07/29/2004,14:24,1028.25,1028.75,1028.00,1028.50,1132,502
07/29/2004,14:25,1028.50,1028.75,1027.50,1027.50,1203,1046
07/29/2004,14:26,1027.50,1027.50,1026.75,1027.00,632,330
07/29/2004,14:27,1027.00,1027.25,1026.75,1026.75,63,1020
07/29/2004,14:28,1026.75,1026.75,1025.25,1025.75,786,2124
07/29/2004,14:29,1025.75,1025.75,1025.00,1025.50,931,926
07/29/2004,14:30,1025.75,1025.75,1025.00,1025.25,399,395
07/29/2004,14:31,1025.50,1026.00,1025.25,1025.75,1094,377
07/29/2004,14:32,1025.75,1026.00,1025.50,1025.50,235,307
07/29/2004,14:33,1025.75,1025.75,1024.50,1025.25,1218,2200
07/29/2004,14:34,1025.50,1025.50,1024.50,1024.50,269,1112
07/29/2004,14:35,1024.50,1025.75,1024.50,1025.75,1375,197
07/29/2004,14:36,1025.75,1025.75,1025.00,1025.25,347,778
07/29/2004,14:37,1025.00,1025.75,1025.00,1025.50,543,219
07/29/2004,14:38,1025.50,1026.25,1025.25,1025.25,1159,555
07/29/2004,14:39,1025.50,1026.00,1025.50,1025.50,482,225
07/29/2004,14:40,1025.50,1025.75,1025.25,1025.75,573,378
07/29/2004,14:41,1025.50,1026.50,1025.50,1026.50,1388,242
07/29/2004,14:42,1026.25,1026.75,1026.00,1026.25,767,533
07/29/2004,14:43,1026.25,1026.50,1025.75,1026.00,470,539
07/29/2004,14:44,1026.00,1026.25,1025.25,1025.25,534,1367
07/29/2004,14:45,1025.25,1026.00,1025.25,1025.50,1067,427
07/29/2004,14:46,1025.75,1025.75,1024.75,1025.00,466,1273
07/29/2004,14:47,1025.00,1025.50,1024.50,1025.50,1601,2664
07/29/2004,14:48,1025.25,1025.50,1025.00,1025.25,86,251
07/29/2004,14:49,1025.00,1025.25,1024.50,1025.00,318,709
07/29/2004,14:50,1025.00,1025.00,1024.50,1024.75,509,577
07/29/2004,14:51,1024.75,1025.00,1024.25,1024.50,535,1147
07/29/2004,14:52,1024.50,1024.50,1024.00,1024.25,400,276
07/29/2004,14:53,1024.25,1024.75,1024.00,1024.75,969,614
07/29/2004,14:54,1024.75,1024.75,1024.25,1024.75,917,693
07/29/2004,14:55,1024.75,1025.25,1024.75,1025.25,1125,110
07/29/2004,14:56,1025.00,1025.75,1025.00,1025.75,1760,42
07/29/2004,14:57,1025.75,1026.00,1025.50,1026.00,981,642
07/29/2004,14:58,1026.00,1026.00,1025.75,1025.75,1082,173
07/29/2004,14:59,1026.00,1026.00,1025.75,1026.00,1468,221
07/29/2004,15:00,1026.00,1026.50,1025.75,1026.50,1850,1030
07/29/2004,15:01,1026.25,1027.00,1026.00,1026.25,1829,2230
07/29/2004,15:02,1026.25,1026.50,1026.00,1026.25,1133,1454
07/29/2004,15:03,1026.50,1026.50,1026.25,1026.50,206,82
07/29/2004,15:04,1026.25,1026.75,1026.25,1026.50,544,190
07/29/2004,15:05,1026.75,1026.75,1026.25,1026.25,485,435
07/29/2004,15:06,1026.25,1026.50,1026.25,1026.25,95,1473
07/29/2004,15:07,1026.25,1026.50,1026.25,1026.25,81,385
07/29/2004,15:08,1026.50,1026.75,1026.25,1026.50,808,433
07/29/2004,15:09,1026.50,1026.75,1026.25,1026.25,952,699
07/29/2004,15:10,1026.25,1026.50,1026.00,1026.00,522,1013
07/29/2004,15:11,1025.75,1026.00,1025.50,1026.00,736,941
07/29/2004,15:12,1025.75,1026.00,1025.75,1025.75,496,523
07/29/2004,15:13,1026.00,1026.00,1025.75,1026.00,490,190
07/29/2004,15:14,1026.00,1026.25,1025.75,1025.75,375,507
07/29/2004,15:15,1025.75,1026.50,1025.75,1025.75,2011,1195
07/29/2004,15:16,1026.00,1026.00,1026.00,1026.00,146,0
07/29/2004,15:31,1026.00,1026.25,1026.00,1026.00,50,43
07/29/2004,15:32,1026.25,1026.75,1026.25,1026.75,227,0
07/29/2004,15:33,1026.50,1026.75,1026.50,1026.50,1,16
07/29/2004,15:34,1026.50,1026.75,1026.50,1026.50,1,168
07/29/2004,15:35,1026.50,1026.75,1026.25,1026.50,12,11
07/29/2004,15:36,1026.25,1026.50,1026.25,1026.25,23,37
07/29/2004,15:37,1026.25,1026.25,1026.25,1026.25,0,108
07/29/2004,15:38,1026.25,1026.25,1026.25,1026.25,0,76
07/29/2004,15:40,1026.25,1026.25,1026.25,1026.25,0,116
07/29/2004,15:41,1026.25,1026.25,1026.25,1026.25,0,1
07/29/2004,15:42,1026.25,1026.50,1026.25,1026.50,11,2
07/29/2004,15:43,1026.50,1026.50,1026.25,1026.25,3,66
07/29/2004,15:44,1026.50,1026.50,1026.25,1026.25,3,26
07/29/2004,15:46,1026.50,1026.50,1026.50,1026.50,6,0
07/29/2004,15:47,1026.50,1026.50,1026.50,1026.50,26,0
07/29/2004,15:49,1026.50,1026.50,1026.50,1026.50,2,0
07/29/2004,15:50,1026.75,1026.75,1026.75,1026.75,7,0
07/29/2004,15:51,1026.75,1026.75,1026.75,1026.75,197,0
07/29/2004,15:52,1027.00,1027.00,1026.75,1026.75,4,6
07/29/2004,15:53,1027.00,1027.00,1026.75,1027.00,6,5
07/29/2004,15:54,1027.00,1027.00,1026.75,1026.75,7,9
07/29/2004,15:55,1026.75,1026.75,1026.75,1026.75,0,13
07/29/2004,15:56,1026.75,1026.75,1026.75,1026.75,0,3
07/29/2004,15:57,1027.00,1027.00,1026.75,1026.75,166,12
07/29/2004,15:58,1027.00,1027.50,1027.00,1027.25,134,19
07/29/2004,15:59,1027.25,1027.25,1027.25,1027.25,0,104
07/29/2004,16:00,1027.25,1027.50,1027.25,1027.25,1,26
07/29/2004,17:01,1026.75,1026.75,1026.75,1026.75,0,56
07/29/2004,17:04,1026.75,1026.75,1026.75,1026.75,0,2
07/29/2004,17:05,1027.00,1027.00,1027.00,1027.00,16,0
07/29/2004,17:08,1027.00,1027.00,1027.00,1027.00,1,0
07/29/2004,17:13,1026.75,1026.75,1026.75,1026.75,0,1
07/29/2004,17:14,1026.75,1026.75,1026.75,1026.75,0,1
07/29/2004,17:16,1026.75,1026.75,1026.75,1026.75,0,10
07/29/2004,17:17,1026.75,1026.75,1026.75,1026.75,0,12
07/29/2004,17:18,1026.75,1026.75,1026.75,1026.75,0,1
07/29/2004,17:22,1026.75,1026.75,1026.75,1026.75,0,2
07/29/2004,17:26,1026.75,1026.75,1026.75,1026.75,0,5
07/29/2004,17:27,1026.75,1026.75,1026.75,1026.75,0,2
07/29/2004,17:28,1027.00,1027.00,1027.00,1027.00,5,0
07/29/2004,17:31,1026.75,1027.00,1026.75,1027.00,21,6
07/29/2004,17:32,1027.00,1027.00,1027.00,1027.00,4,0
07/29/2004,17:38,1027.00,1027.00,1027.00,1027.00,1,0
07/29/2004,17:39,1026.75,1026.75,1026.75,1026.75,0,3
07/29/2004,17:40,1027.00,1027.00,1027.00,1027.00,7,0
07/29/2004,17:43,1027.00,1027.00,1027.00,1027.00,12,0
07/29/2004,17:44,1027.00,1027.00,1027.00,1027.00,6,0
07/29/2004,17:45,1027.25,1027.25,1027.25,1027.25,2,0
07/29/2004,17:50,1027.00,1027.00,1027.00,1027.00,0,1
07/29/2004,17:56,1027.00,1027.00,1027.00,1027.00,0,1
07/29/2004,17:57,1027.00,1027.25,1027.00,1027.25,1,1
07/29/2004,17:58,1027.00,1027.00,1027.00,1027.00,0,3
07/29/2004,18:01,1027.25,1027.25,1027.25,1027.25,27,0
07/29/2004,18:04,1027.00,1027.00,1027.00,1027.00,0,2
07/29/2004,18:05,1027.25,1027.25,1027.25,1027.25,5,0
07/29/2004,18:06,1027.00,1027.25,1027.00,1027.25,8,8
07/29/2004,18:08,1027.25,1027.25,1027.25,1027.25,1,0
07/29/2004,18:10,1027.00,1027.00,1027.00,1027.00,0,2
07/29/2004,18:15,1027.25,1027.25,1027.25,1027.25,29,0
07/29/2004,18:17,1027.25,1027.25,1027.25,1027.25,3,0
07/29/2004,18:18,1027.25,1027.25,1027.25,1027.25,8,0
07/29/2004,18:22,1027.25,1027.25,1027.25,1027.25,5,0
07/29/2004,18:27,1027.25,1027.50,1027.25,1027.50,16,0
07/29/2004,18:28,1027.25,1027.25,1027.25,1027.25,0,1
07/29/2004,18:29,1027.25,1027.25,1027.25,1027.25,0,27
07/29/2004,18:33,1027.00,1027.00,1027.00,1027.00,0,2
07/29/2004,18:34,1027.25,1027.25,1027.25,1027.25,4,0
07/29/2004,18:37,1027.25,1027.25,1027.25,1027.25,1,0
07/29/2004,18:38,1027.25,1027.25,1027.25,1027.25,1,0
07/29/2004,18:39,1027.25,1027.25,1027.25,1027.25,10,0
07/29/2004,18:40,1027.25,1027.25,1027.25,1027.25,5,0
07/29/2004,18:41,1027.25,1027.25,1027.25,1027.25,1,0
07/29/2004,18:43,1027.25,1027.25,1027.25,1027.25,1,0
07/29/2004,18:44,1027.25,1027.25,1027.25,1027.25,4,0
07/29/2004,18:52,1027.00,1027.00,1027.00,1027.00,0,1
07/29/2004,18:53,1027.25,1027.25,1027.25,1027.25,10,0
07/29/2004,18:55,1027.25,1027.25,1027.25,1027.25,2,0
07/29/2004,18:56,1027.25,1027.25,1027.00,1027.00,51,2
07/29/2004,18:58,1027.00,1027.00,1027.00,1027.00,0,1
07/29/2004,18:59,1027.00,1027.00,1027.00,1027.00,0,1
07/29/2004,19:00,1027.25,1027.25,1027.25,1027.25,1,0
07/29/2004,19:03,1027.25,1027.25,1027.25,1027.25,1,0
07/29/2004,19:04,1027.25,1027.25,1027.25,1027.25,12,0
07/29/2004,19:05,1027.25,1027.25,1027.25,1027.25,4,0
07/29/2004,19:08,1027.25,1027.25,1027.25,1027.25,1,0
07/29/2004,19:13,1027.25,1027.25,1027.25,1027.25,2,0
07/29/2004,19:14,1027.25,1027.50,1027.25,1027.50,3,0
07/29/2004,19:16,1027.25,1027.25,1027.25,1027.25,0,1
07/29/2004,19:17,1027.25,1027.25,1027.25,1027.25,0,1
07/29/2004,19:18,1027.00,1027.25,1027.00,1027.25,5,8
07/29/2004,19:22,1027.25,1027.25,1027.25,1027.25,1,0
07/29/2004,19:25,1027.50,1027.50,1027.50,1027.50,2,0
07/29/2004,19:26,1027.25,1027.25,1027.25,1027.25,0,1
07/29/2004,19:27,1027.25,1027.25,1027.25,1027.25,0,1
07/29/2004,19:30,1027.25,1027.25,1027.25,1027.25,0,5
07/29/2004,19:31,1027.25,1027.25,1027.25,1027.25,0,3
07/29/2004,19:34,1027.25,1027.25,1027.25,1027.25,0,3
07/29/2004,19:38,1027.25,1027.25,1027.25,1027.25,0,2
07/29/2004,19:39,1027.25,1027.25,1027.25,1027.25,0,2
07/29/2004,19:43,1027.50,1027.50,1027.50,1027.50,2,0
07/29/2004,19:44,1027.25,1027.25,1027.25,1027.25,0,44
07/29/2004,19:46,1027.00,1027.00,1027.00,1027.00,0,3
07/29/2004,19:47,1027.25,1027.25,1027.25,1027.25,11,0
07/29/2004,20:03,1027.25,1027.25,1027.25,1027.25,1,0
07/29/2004,20:04,1027.50,1027.50,1027.50,1027.50,3,0
07/29/2004,20:08,1027.50,1027.50,1027.50,1027.50,1,0
07/29/2004,20:11,1027.50,1027.50,1027.50,1027.50,10,0
07/29/2004,20:13,1027.25,1027.25,1027.25,1027.25,0,3
07/29/2004,20:14,1027.25,1027.25,1027.25,1027.25,0,6
07/29/2004,20:16,1027.25,1027.25,1027.25,1027.25,0,7
07/29/2004,20:25,1027.50,1027.50,1027.50,1027.50,1,0
07/29/2004,20:26,1027.25,1027.50,1027.25,1027.50,1,1
07/29/2004,20:27,1027.50,1027.50,1027.50,1027.50,2,0
07/29/2004,20:32,1027.50,1027.50,1027.50,1027.50,7,0
07/29/2004,20:33,1027.50,1027.50,1027.25,1027.25,5,4
07/29/2004,20:37,1027.50,1027.50,1027.50,1027.50,3,0
07/29/2004,20:38,1027.50,1027.50,1027.50,1027.50,1,0
07/29/2004,20:39,1027.50,1027.50,1027.50,1027.50,2,0
07/29/2004,20:40,1027.50,1027.50,1027.50,1027.50,1,0
07/29/2004,20:41,1027.50,1027.50,1027.50,1027.50,1,0
07/29/2004,20:43,1027.25,1027.50,1027.25,1027.50,5,4
07/29/2004,20:44,1027.25,1027.25,1027.25,1027.25,0,1
07/29/2004,20:45,1027.50,1027.50,1027.50,1027.50,4,0
07/29/2004,20:47,1027.25,1027.25,1027.25,1027.25,0,1
07/29/2004,20:50,1027.25,1027.25,1027.25,1027.25,0,1
07/29/2004,20:51,1027.50,1027.50,1027.50,1027.50,1,0
07/29/2004,20:54,1027.25,1027.50,1027.25,1027.50,1,1
07/29/2004,20:58,1027.50,1027.50,1027.50,1027.50,2,0
07/29/2004,20:59,1027.25,1027.50,1027.25,1027.50,2,1
07/29/2004,21:00,1027.25,1027.50,1027.25,1027.50,2,3
07/29/2004,21:11,1027.50,1027.50,1027.50,1027.50,112,0
07/29/2004,21:12,1027.75,1027.75,1027.75,1027.75,146,0
07/29/2004,21:13,1027.75,1027.75,1027.75,1027.75,12,0
07/29/2004,21:14,1028.00,1028.00,1028.00,1028.00,121,0
07/29/2004,21:15,1028.00,1028.25,1028.00,1028.25,48,0
07/29/2004,21:17,1028.25,1028.25,1028.25,1028.25,1,0
07/29/2004,21:18,1028.00,1028.00,1028.00,1028.00,0,3
07/29/2004,21:20,1028.00,1028.00,1028.00,1028.00,0,109
07/29/2004,21:21,1028.00,1028.00,1028.00,1028.00,0,1
07/29/2004,21:22,1028.00,1028.00,1028.00,1028.00,0,1
07/29/2004,21:24,1028.00,1028.00,1028.00,1028.00,0,7
07/29/2004,21:25,1027.75,1027.75,1027.75,1027.75,0,19
07/29/2004,21:27,1027.75,1027.75,1027.75,1027.75,0,7
07/29/2004,21:28,1027.75,1027.75,1027.75,1027.75,0,1
07/29/2004,21:30,1027.75,1027.75,1027.50,1027.50,0,3
07/29/2004,21:33,1027.50,1027.50,1027.50,1027.50,0,1
07/29/2004,21:34,1027.75,1028.00,1027.75,1028.00,20,0
07/29/2004,21:35,1027.75,1028.00,1027.75,1028.00,1,1
07/29/2004,21:36,1027.75,1028.00,1027.75,1027.75,1,10
07/29/2004,21:38,1027.75,1027.75,1027.75,1027.75,0,1
07/29/2004,21:41,1027.75,1027.75,1027.50,1027.50,0,6
07/29/2004,21:46,1027.50,1027.50,1027.50,1027.50,0,5
07/29/2004,21:47,1027.25,1027.25,1027.25,1027.25,0,1
07/29/2004,21:48,1027.25,1027.25,1027.25,1027.25,0,4
07/29/2004,21:49,1027.25,1027.25,1027.25,1027.25,0,1
07/29/2004,21:51,1027.50,1027.75,1027.50,1027.75,22,0
07/29/2004,21:52,1027.50,1027.50,1027.50,1027.50,0,5
07/29/2004,21:58,1027.50,1027.50,1027.50,1027.50,0,1
07/29/2004,21:59,1027.50,1027.50,1027.50,1027.50,0,1
07/29/2004,22:09,1027.50,1027.50,1027.50,1027.50,0,3
07/29/2004,22:10,1027.50,1027.50,1027.50,1027.50,0,5
07/29/2004,22:12,1027.50,1027.50,1027.25,1027.25,0,2
07/29/2004,22:13,1027.25,1027.25,1027.25,1027.25,0,2
07/29/2004,22:19,1027.50,1027.50,1027.50,1027.50,1,0
07/29/2004,22:22,1027.25,1027.25,1027.25,1027.25,0,2
07/29/2004,22:24,1027.25,1027.25,1027.25,1027.25,0,2
07/29/2004,22:29,1027.50,1027.50,1027.50,1027.50,1,0
07/29/2004,22:33,1027.75,1027.75,1027.75,1027.75,17,0
07/29/2004,22:34,1027.50,1027.50,1027.50,1027.50,0,10
07/29/2004,22:36,1027.50,1027.50,1027.50,1027.50,0,4
07/29/2004,22:38,1027.50,1027.50,1027.50,1027.50,0,2
07/29/2004,22:39,1027.50,1027.50,1027.50,1027.50,0,1
07/29/2004,22:40,1027.25,1027.25,1027.25,1027.25,0,110
07/29/2004,22:41,1027.50,1027.50,1027.50,1027.50,25,0
07/29/2004,22:42,1027.50,1027.50,1027.50,1027.50,17,0
07/29/2004,22:43,1027.50,1027.50,1027.50,1027.50,1,0
07/29/2004,22:49,1027.50,1027.50,1027.50,1027.50,7,0
07/29/2004,22:50,1027.50,1027.50,1027.50,1027.50,50,0
07/29/2004,22:52,1027.50,1027.50,1027.50,1027.50,7,0
07/29/2004,22:55,1027.50,1027.50,1027.50,1027.50,25,0
07/29/2004,22:56,1027.50,1027.50,1027.50,1027.50,25,0
07/29/2004,22:58,1027.75,1027.75,1027.75,1027.75,25,0
07/29/2004,23:00,1027.50,1027.50,1027.50,1027.50,0,5
07/29/2004,23:03,1027.50,1027.50,1027.50,1027.50,0,1
07/29/2004,23:07,1027.50,1027.50,1027.50,1027.50,0,17
07/29/2004,23:08,1027.50,1027.75,1027.25,1027.25,1,4
07/29/2004,23:11,1027.50,1027.50,1027.50,1027.50,3,0
07/29/2004,23:16,1027.75,1027.75,1027.75,1027.75,2,0
07/29/2004,23:17,1027.50,1027.50,1027.50,1027.50,0,25
07/29/2004,23:23,1027.75,1027.75,1027.75,1027.75,1,0
07/29/2004,23:29,1027.50,1027.50,1027.50,1027.50,0,1
07/29/2004,23:30,1027.25,1027.50,1027.25,1027.50,1,10
07/29/2004,23:32,1027.25,1027.25,1027.25,1027.25,0,84
07/29/2004,23:33,1027.25,1027.25,1027.25,1027.25,0,4
07/29/2004,23:44,1027.50,1027.50,1027.50,1027.50,2,0
07/29/2004,23:51,1027.50,1027.50,1027.50,1027.50,5,0
07/29/2004,23:54,1027.75,1027.75,1027.75,1027.75,1,0
07/29/2004,23:55,1027.50,1027.50,1027.50,1027.50,0,2
07/29/2004,23:56,1027.50,1027.50,1027.50,1027.50,0,1
07/29/2004,23:58,1027.50,1027.50,1027.50,1027.50,0,22
07/30/2004,00:01,1027.50,1027.50,1027.50,1027.50,0,6
07/30/2004,00:05,1027.50,1027.50,1027.50,1027.50,0,19
07/30/2004,00:10,1027.50,1027.50,1027.50,1027.50,0,13
07/30/2004,00:12,1027.50,1027.50,1027.50,1027.50,0,4
07/30/2004,00:18,1027.50,1027.50,1027.50,1027.50,0,1
07/30/2004,00:20,1027.50,1027.50,1027.50,1027.50,0,79
07/30/2004,00:24,1027.50,1027.50,1027.50,1027.50,0,6
07/30/2004,00:25,1027.50,1027.50,1027.50,1027.50,0,36
07/30/2004,00:26,1027.75,1027.75,1027.75,1027.75,6,0
07/30/2004,00:27,1027.50,1027.50,1027.50,1027.50,0,33
07/30/2004,00:28,1027.25,1027.25,1027.25,1027.25,0,5
07/30/2004,00:34,1027.50,1027.50,1027.50,1027.50,26,0
07/30/2004,00:35,1027.50,1027.50,1027.50,1027.50,10,0
07/30/2004,00:37,1027.25,1027.25,1027.25,1027.25,0,10
07/30/2004,00:38,1027.50,1027.50,1027.50,1027.50,3,0
07/30/2004,00:39,1027.25,1027.25,1027.25,1027.25,0,1
07/30/2004,00:43,1027.25,1027.25,1027.25,1027.25,0,1
07/30/2004,00:44,1027.25,1027.50,1027.25,1027.50,10,1
07/30/2004,00:45,1027.50,1027.50,1027.50,1027.50,3,0
07/30/2004,00:51,1027.50,1027.50,1027.25,1027.25,69,5
07/30/2004,00:52,1027.50,1027.50,1027.50,1027.50,1,0
07/30/2004,00:54,1027.25,1027.25,1027.25,1027.25,0,5
07/30/2004,00:55,1027.25,1027.25,1027.00,1027.25,2,73
07/30/2004,00:56,1027.50,1027.50,1027.50,1027.50,56,0
07/30/2004,00:58,1027.50,1027.50,1027.50,1027.50,15,0
07/30/2004,00:59,1027.50,1027.50,1027.50,1027.50,1,0
07/30/2004,01:00,1027.75,1027.75,1027.75,1027.75,1,0
07/30/2004,01:01,1027.75,1027.75,1027.50,1027.50,36,1
07/30/2004,01:02,1027.50,1028.00,1027.50,1028.00,27,2
07/30/2004,01:03,1027.75,1027.75,1027.75,1027.75,0,3
07/30/2004,01:04,1027.75,1027.75,1027.75,1027.75,0,1
07/30/2004,01:06,1027.50,1027.50,1027.50,1027.50,0,5
07/30/2004,01:07,1027.50,1027.50,1027.50,1027.50,0,1
07/30/2004,01:08,1027.50,1027.50,1027.50,1027.50,0,5
07/30/2004,01:09,1027.75,1027.75,1027.75,1027.75,22,0
07/30/2004,01:10,1028.00,1028.00,1028.00,1028.00,3,0
07/30/2004,01:11,1027.75,1027.75,1027.75,1027.75,0,1
07/30/2004,01:13,1027.75,1028.00,1027.75,1028.00,42,2
07/30/2004,01:15,1028.00,1028.25,1028.00,1028.25,43,0
07/30/2004,01:17,1028.00,1028.00,1028.00,1028.00,0,42
07/30/2004,01:21,1028.25,1028.25,1028.00,1028.25,75,2
07/30/2004,01:22,1028.25,1028.25,1028.25,1028.25,52,0
07/30/2004,01:23,1028.00,1028.00,1028.00,1028.00,0,1
07/30/2004,01:25,1028.25,1028.25,1028.25,1028.25,3,0
07/30/2004,01:27,1028.25,1028.25,1028.25,1028.25,5,0
07/30/2004,01:28,1028.00,1028.25,1028.00,1028.25,1,1
07/30/2004,01:34,1028.25,1028.25,1028.25,1028.25,1,0
07/30/2004,01:37,1028.00,1028.00,1028.00,1028.00,0,92
07/30/2004,01:38,1027.75,1028.00,1027.75,1028.00,35,19
07/30/2004,01:39,1027.75,1027.75,1027.75,1027.75,0,5
07/30/2004,01:41,1027.75,1027.75,1027.75,1027.75,0,12
07/30/2004,01:42,1027.75,1027.75,1027.75,1027.75,0,3
07/30/2004,01:47,1027.75,1027.75,1027.75,1027.75,0,24
07/30/2004,01:48,1027.75,1027.75,1027.75,1027.75,0,10
07/30/2004,01:57,1027.75,1027.75,1027.75,1027.75,0,1
07/30/2004,01:58,1027.75,1027.75,1027.75,1027.75,0,51
07/30/2004,01:59,1027.75,1027.75,1027.75,1027.75,0,68
07/30/2004,02:01,1027.75,1028.00,1027.50,1027.50,1,42
07/30/2004,02:02,1027.50,1027.50,1027.25,1027.25,0,94
07/30/2004,02:03,1027.25,1027.25,1027.00,1027.00,0,44
07/30/2004,02:04,1026.75,1027.00,1026.75,1026.75,24,46
07/30/2004,02:05,1026.75,1026.75,1026.50,1026.75,1,36
07/30/2004,02:06,1026.50,1026.75,1026.50,1026.75,20,11
07/30/2004,02:07,1026.75,1026.75,1026.50,1026.50,41,86
07/30/2004,02:08,1026.25,1026.50,1026.25,1026.25,16,16
07/30/2004,02:09,1026.50,1026.50,1026.00,1026.00,1,148
07/30/2004,02:10,1026.25,1026.25,1026.00,1026.00,2,8
07/30/2004,02:11,1026.25,1026.25,1026.25,1026.25,13,0
07/30/2004,02:12,1026.25,1026.25,1026.25,1026.25,7,0
07/30/2004,02:13,1026.25,1026.25,1026.25,1026.25,55,0
07/30/2004,02:14,1026.00,1026.00,1026.00,1026.00,0,1
07/30/2004,02:15,1026.00,1026.00,1026.00,1026.00,0,141
07/30/2004,02:16,1026.00,1026.00,1025.50,1026.00,21,236
07/30/2004,02:17,1026.00,1026.00,1026.00,1026.00,5,0
07/30/2004,02:18,1026.25,1026.25,1026.25,1026.25,13,0
07/30/2004,02:19,1026.25,1026.25,1026.25,1026.25,200,0
07/30/2004,02:20,1026.25,1026.25,1026.25,1026.25,20,0
07/30/2004,02:21,1026.25,1026.25,1026.25,1026.25,5,0
07/30/2004,02:23,1026.00,1026.00,1026.00,1026.00,0,25
07/30/2004,02:24,1026.25,1026.25,1026.25,1026.25,3,0
07/30/2004,02:25,1026.00,1026.25,1026.00,1026.25,2,1
07/30/2004,02:26,1026.25,1026.25,1026.25,1026.25,26,0
07/30/2004,02:27,1026.25,1026.25,1026.25,1026.25,13,0
07/30/2004,02:29,1026.25,1026.25,1026.25,1026.25,10,0
07/30/2004,02:30,1026.25,1026.25,1026.25,1026.25,28,0
07/30/2004,02:31,1026.25,1026.25,1026.25,1026.25,17,0
07/30/2004,02:32,1026.25,1026.25,1026.00,1026.00,1,1
07/30/2004,02:33,1026.00,1026.25,1026.00,1026.25,2,20
07/30/2004,02:34,1026.00,1026.00,1025.50,1025.50,15,165
07/30/2004,02:35,1025.50,1025.50,1025.25,1025.50,47,39
07/30/2004,02:36,1025.50,1025.75,1025.50,1025.50,42,51
07/30/2004,02:37,1025.50,1025.50,1025.50,1025.50,0,26
07/30/2004,02:39,1025.50,1025.50,1025.50,1025.50,0,14
07/30/2004,02:40,1025.50,1025.50,1025.50,1025.50,0,7
07/30/2004,02:41,1025.50,1025.50,1025.50,1025.50,0,2
07/30/2004,02:43,1025.50,1025.50,1025.50,1025.50,0,34
07/30/2004,02:44,1025.50,1025.50,1025.50,1025.50,0,7
07/30/2004,02:45,1025.50,1025.50,1025.25,1025.25,0,20
07/30/2004,02:46,1025.25,1025.25,1025.25,1025.25,0,1
07/30/2004,02:47,1025.50,1025.50,1025.00,1025.00,2,127
07/30/2004,02:48,1025.25,1025.25,1025.25,1025.25,3,0
07/30/2004,02:49,1025.25,1025.25,1025.25,1025.25,6,0
07/30/2004,02:50,1025.25,1025.25,1025.00,1025.00,2,132
07/30/2004,02:51,1025.00,1025.00,1025.00,1025.00,0,3
07/30/2004,02:52,1025.00,1025.00,1025.00,1025.00,0,1
07/30/2004,02:53,1025.25,1025.25,1025.25,1025.25,31,0
07/30/2004,02:54,1025.25,1025.25,1025.25,1025.25,42,0
07/30/2004,02:55,1025.00,1025.25,1025.00,1025.25,26,26
07/30/2004,02:56,1025.25,1025.25,1025.25,1025.25,44,0
07/30/2004,02:57,1025.25,1025.50,1025.25,1025.50,28,0
07/30/2004,02:58,1025.50,1025.50,1025.50,1025.50,12,0
07/30/2004,02:59,1025.50,1025.50,1025.50,1025.50,7,0
07/30/2004,03:00,1025.50,1025.50,1025.50,1025.50,3,0
07/30/2004,03:01,1025.75,1025.75,1025.75,1025.75,36,0
07/30/2004,03:02,1025.75,1025.75,1025.75,1025.75,1,0
07/30/2004,03:03,1025.75,1026.00,1025.75,1025.75,23,11
07/30/2004,03:04,1025.75,1025.75,1025.75,1025.75,0,53
07/30/2004,03:05,1025.75,1025.75,1025.75,1025.75,0,6
07/30/2004,03:07,1025.50,1025.50,1025.50,1025.50,0,25
07/30/2004,03:08,1025.50,1025.50,1025.50,1025.50,0,6
07/30/2004,03:09,1025.50,1025.75,1025.25,1025.75,2,12
07/30/2004,03:10,1025.75,1025.75,1025.75,1025.75,2,0
07/30/2004,03:11,1025.75,1025.75,1025.75,1025.75,20,0
07/30/2004,03:12,1025.75,1025.75,1025.75,1025.75,3,0
07/30/2004,03:13,1025.75,1025.75,1025.75,1025.75,1,0
07/30/2004,03:14,1025.75,1025.75,1025.75,1025.75,2,0
07/30/2004,03:15,1025.75,1025.75,1025.75,1025.75,2,0
07/30/2004,03:16,1025.75,1025.75,1025.75,1025.75,6,0
07/30/2004,03:18,1025.75,1025.75,1025.75,1025.75,17,0
07/30/2004,03:20,1025.75,1025.75,1025.75,1025.75,95,0
07/30/2004,03:22,1025.75,1025.75,1025.75,1025.75,157,0
07/30/2004,03:23,1025.75,1025.75,1025.75,1025.75,4,0
07/30/2004,03:24,1025.75,1025.75,1025.75,1025.75,60,0
07/30/2004,03:25,1026.00,1026.00,1025.50,1025.75,3,4
07/30/2004,03:26,1025.75,1025.75,1025.75,1025.75,20,0
07/30/2004,03:27,1025.75,1025.75,1025.75,1025.75,2,0
07/30/2004,03:28,1025.75,1025.75,1025.75,1025.75,29,0
07/30/2004,03:29,1025.75,1025.75,1025.50,1025.75,23,2
07/30/2004,03:30,1025.75,1025.75,1025.75,1025.75,13,0
07/30/2004,03:31,1025.50,1025.50,1025.50,1025.50,0,5
07/30/2004,03:32,1025.50,1025.50,1025.50,1025.50,0,11
07/30/2004,03:34,1025.50,1025.50,1025.50,1025.50,0,1
07/30/2004,03:35,1025.50,1025.75,1025.50,1025.50,3,4
07/30/2004,03:37,1025.75,1025.75,1025.50,1025.50,7,115
07/30/2004,03:38,1025.50,1025.50,1025.00,1025.00,16,93
07/30/2004,03:39,1025.00,1025.00,1025.00,1025.00,0,15
07/30/2004,03:41,1025.00,1025.25,1025.00,1025.25,45,1
07/30/2004,03:42,1025.25,1025.50,1025.25,1025.50,65,0
07/30/2004,03:43,1025.50,1025.50,1025.50,1025.50,1,0
07/30/2004,03:44,1025.25,1025.25,1025.25,1025.25,0,9
07/30/2004,03:45,1025.50,1025.50,1025.50,1025.50,62,0
07/30/2004,03:46,1025.50,1025.50,1025.50,1025.50,3,0
07/30/2004,03:47,1025.25,1025.25,1025.25,1025.25,0,23
07/30/2004,03:48,1025.25,1025.25,1025.25,1025.25,0,8
07/30/2004,03:49,1025.50,1025.50,1025.50,1025.50,7,0
07/30/2004,03:50,1025.50,1025.50,1025.50,1025.50,48,0
07/30/2004,03:51,1025.50,1025.75,1025.50,1025.75,55,0
07/30/2004,03:52,1026.00,1026.00,1026.00,1026.00,5,0
07/30/2004,03:53,1026.00,1026.00,1026.00,1026.00,1,0
07/30/2004,03:54,1026.00,1026.25,1026.00,1026.25,51,0
07/30/2004,03:55,1026.25,1026.25,1026.00,1026.00,24,1
07/30/2004,03:56,1026.25,1026.50,1026.25,1026.50,23,0
07/30/2004,03:57,1026.25,1026.50,1026.25,1026.50,33,30
07/30/2004,03:58,1026.25,1026.25,1026.25,1026.25,0,49
07/30/2004,03:59,1026.25,1026.25,1026.00,1026.00,10,86
07/30/2004,04:00,1026.00,1026.00,1025.75,1025.75,0,83
07/30/2004,04:01,1025.75,1026.00,1025.75,1026.00,7,18
07/30/2004,04:02,1025.75,1025.75,1025.75,1025.75,0,28
07/30/2004,04:09,1026.00,1026.00,1026.00,1026.00,7,0
07/30/2004,04:10,1026.00,1026.00,1026.00,1026.00,27,0
07/30/2004,04:11,1026.00,1026.00,1026.00,1026.00,5,0
07/30/2004,04:12,1026.00,1026.25,1026.00,1026.25,54,0
07/30/2004,04:13,1026.25,1026.25,1026.25,1026.25,12,0
07/30/2004,04:14,1026.25,1026.25,1026.25,1026.25,30,0
07/30/2004,04:15,1026.50,1026.50,1026.50,1026.50,3,0
07/30/2004,04:17,1026.50,1026.50,1026.50,1026.50,1,0
07/30/2004,04:18,1026.50,1026.50,1026.25,1026.25,1,23
07/30/2004,04:20,1026.25,1026.25,1026.25,1026.25,0,14
07/30/2004,04:21,1026.25,1026.50,1026.25,1026.50,33,28
07/30/2004,04:22,1026.50,1026.50,1026.50,1026.50,19,0
07/30/2004,04:23,1026.50,1026.75,1026.50,1026.75,6,0
07/30/2004,04:24,1026.75,1026.75,1026.75,1026.75,4,0
07/30/2004,04:25,1026.50,1026.75,1026.50,1026.75,10,2
07/30/2004,04:26,1026.50,1026.50,1026.50,1026.50,0,25
07/30/2004,04:27,1026.50,1026.50,1026.50,1026.50,0,3
07/30/2004,04:28,1026.75,1026.75,1026.75,1026.75,3,0
07/30/2004,04:29,1026.75,1026.75,1026.75,1026.75,10,0
07/30/2004,04:30,1026.75,1026.75,1026.75,1026.75,2,0
07/30/2004,04:31,1026.75,1026.75,1026.75,1026.75,4,0
07/30/2004,04:32,1026.75,1026.75,1026.75,1026.75,23,0
07/30/2004,04:35,1026.50,1026.50,1026.50,1026.50,0,10
07/30/2004,04:36,1026.50,1026.50,1026.25,1026.25,0,63
07/30/2004,04:37,1026.00,1026.00,1025.75,1026.00,9,30
07/30/2004,04:38,1026.25,1026.25,1026.00,1026.00,1,6
07/30/2004,04:39,1026.00,1026.00,1026.00,1026.00,0,62
07/30/2004,04:40,1026.00,1026.00,1026.00,1026.00,0,18
07/30/2004,04:41,1025.75,1026.25,1025.75,1026.25,33,2
07/30/2004,04:42,1026.00,1026.00,1026.00,1026.00,0,21
07/30/2004,04:43,1026.00,1026.00,1026.00,1026.00,0,29
07/30/2004,04:44,1026.00,1026.00,1026.00,1026.00,0,14
07/30/2004,04:45,1026.00,1026.00,1026.00,1026.00,0,6
07/30/2004,04:46,1026.00,1026.00,1026.00,1026.00,0,26
07/30/2004,04:47,1026.00,1026.00,1026.00,1026.00,0,2
07/30/2004,04:48,1026.00,1026.00,1026.00,1026.00,0,1
07/30/2004,04:49,1026.00,1026.00,1026.00,1026.00,0,25
07/30/2004,04:50,1026.00,1026.00,1026.00,1026.00,0,2
07/30/2004,04:54,1026.00,1026.00,1026.00,1026.00,0,2
07/30/2004,04:55,1025.75,1025.75,1025.50,1025.75,1,28
07/30/2004,04:56,1025.75,1025.75,1025.75,1025.75,5,0
07/30/2004,04:58,1025.50,1025.50,1025.25,1025.25,0,33
07/30/2004,04:59,1025.25,1025.50,1025.25,1025.50,36,1
07/30/2004,05:00,1025.50,1025.50,1025.25,1025.25,58,18
07/30/2004,05:01,1025.50,1025.50,1025.50,1025.50,2,0
07/30/2004,05:02,1025.50,1025.50,1025.50,1025.50,4,0
07/30/2004,05:03,1025.50,1025.50,1025.50,1025.50,21,0
07/30/2004,05:04,1025.50,1025.50,1025.50,1025.50,5,0
07/30/2004,05:05,1025.50,1025.50,1025.50,1025.50,4,0
07/30/2004,05:06,1025.50,1025.50,1025.50,1025.50,7,0
07/30/2004,05:07,1025.50,1025.50,1025.50,1025.50,3,0
07/30/2004,05:08,1025.50,1025.50,1025.50,1025.50,11,0
07/30/2004,05:09,1025.50,1025.50,1025.50,1025.50,14,0
07/30/2004,05:10,1025.50,1025.75,1025.50,1025.75,12,0
07/30/2004,05:11,1025.75,1025.75,1025.50,1025.75,6,40
07/30/2004,05:12,1025.75,1025.75,1025.75,1025.75,4,0
07/30/2004,05:13,1025.75,1025.75,1025.75,1025.75,5,0
07/30/2004,05:14,1025.50,1025.50,1025.50,1025.50,0,9
07/30/2004,05:15,1025.75,1025.75,1025.75,1025.75,1,0
07/30/2004,05:16,1025.50,1025.50,1025.50,1025.50,0,7
07/30/2004,05:17,1025.50,1025.50,1025.50,1025.50,0,6
07/30/2004,05:18,1025.75,1025.75,1025.75,1025.75,1,0
07/30/2004,05:20,1025.50,1025.50,1025.50,1025.50,0,2
07/30/2004,05:21,1025.50,1025.75,1025.50,1025.50,1,3
07/30/2004,05:22,1025.50,1025.50,1025.50,1025.50,0,2
07/30/2004,05:23,1025.50,1025.50,1025.25,1025.25,0,108
07/30/2004,05:24,1025.00,1025.25,1025.00,1025.25,6,10
07/30/2004,05:25,1025.25,1025.25,1025.00,1025.00,3,50
07/30/2004,05:26,1025.25,1025.25,1025.25,1025.25,8,0
07/30/2004,05:27,1025.25,1025.25,1025.00,1025.00,3,1
07/30/2004,05:30,1025.00,1025.00,1025.00,1025.00,0,3
07/30/2004,05:31,1025.00,1025.25,1025.00,1025.25,57,2
07/30/2004,05:32,1025.25,1025.50,1025.25,1025.50,156,0
07/30/2004,05:33,1025.50,1025.50,1025.25,1025.25,5,3
07/30/2004,05:35,1025.50,1025.50,1025.50,1025.50,1,0
07/30/2004,05:37,1025.25,1025.50,1025.25,1025.50,1,133
07/30/2004,05:38,1025.25,1025.25,1025.25,1025.25,0,2
07/30/2004,05:39,1025.25,1025.25,1025.25,1025.25,0,42
07/30/2004,05:40,1025.25,1025.25,1025.25,1025.25,0,3
07/30/2004,05:42,1025.25,1025.25,1025.25,1025.25,0,2
07/30/2004,05:44,1025.25,1025.25,1025.25,1025.25,0,51
07/30/2004,05:45,1025.25,1025.25,1025.25,1025.25,0,21
07/30/2004,05:46,1025.25,1025.25,1025.25,1025.25,0,4
07/30/2004,05:48,1025.00,1025.00,1025.00,1025.00,0,1
07/30/2004,05:49,1025.00,1025.00,1024.25,1024.75,59,513
07/30/2004,05:50,1024.75,1025.00,1024.75,1025.00,8,0
07/30/2004,05:51,1025.00,1025.00,1024.75,1024.75,5,5
07/30/2004,05:52,1024.75,1024.75,1024.75,1024.75,0,53
07/30/2004,05:53,1024.50,1024.50,1024.25,1024.25,0,37
07/30/2004,05:54,1024.25,1024.25,1024.25,1024.25,0,3
07/30/2004,05:55,1024.50,1024.50,1024.50,1024.50,18,0
07/30/2004,05:56,1024.50,1024.50,1024.50,1024.50,29,0
07/30/2004,05:57,1024.50,1024.50,1024.50,1024.50,8,0
07/30/2004,05:58,1024.50,1024.50,1024.50,1024.50,6,0
07/30/2004,05:59,1024.50,1024.50,1024.50,1024.50,3,0
07/30/2004,06:00,1024.50,1024.50,1024.50,1024.50,1,0
07/30/2004,06:01,1024.50,1024.50,1024.50,1024.50,42,0
07/30/2004,06:02,1024.75,1024.75,1024.75,1024.75,12,0
07/30/2004,06:03,1024.50,1024.50,1024.50,1024.50,0,1
07/30/2004,06:04,1024.75,1024.75,1024.50,1024.50,2,10
07/30/2004,06:06,1024.50,1024.50,1024.50,1024.50,0,41
07/30/2004,06:09,1024.75,1024.75,1024.75,1024.75,11,0
07/30/2004,06:10,1024.75,1024.75,1024.75,1024.75,101,0
07/30/2004,06:11,1024.75,1024.75,1024.50,1024.75,130,11
07/30/2004,06:12,1024.75,1024.75,1024.75,1024.75,4,0
07/30/2004,06:14,1024.75,1024.75,1024.75,1024.75,3,0
07/30/2004,06:15,1024.75,1024.75,1024.75,1024.75,4,0
07/30/2004,06:16,1024.75,1024.75,1024.75,1024.75,21,0
07/30/2004,06:17,1024.50,1024.75,1024.50,1024.75,28,1
07/30/2004,06:18,1024.75,1024.75,1024.50,1024.50,1,26
07/30/2004,06:19,1024.75,1024.75,1024.50,1024.50,6,1
07/30/2004,06:21,1024.75,1024.75,1024.75,1024.75,25,0
07/30/2004,06:22,1024.75,1024.75,1024.75,1024.75,5,0
07/30/2004,06:24,1024.75,1024.75,1024.75,1024.75,26,0
07/30/2004,06:25,1024.75,1024.75,1024.50,1024.75,42,2
07/30/2004,06:26,1024.75,1024.75,1024.50,1024.75,24,1
07/30/2004,06:27,1024.75,1025.00,1024.75,1025.00,8,0
07/30/2004,06:28,1024.75,1025.00,1024.75,1025.00,1,2
07/30/2004,06:29,1024.75,1024.75,1024.75,1024.75,0,31
07/30/2004,06:30,1024.75,1024.75,1024.75,1024.75,0,7
07/30/2004,06:31,1024.75,1024.75,1024.75,1024.75,0,1
07/30/2004,06:32,1025.00,1025.00,1024.75,1024.75,2,1
07/30/2004,06:33,1025.00,1025.25,1025.00,1025.25,112,0
07/30/2004,06:34,1025.00,1025.00,1025.00,1025.00,0,1
07/30/2004,06:35,1025.25,1025.25,1025.25,1025.25,1,0
07/30/2004,06:36,1025.25,1025.25,1025.25,1025.25,2,0
07/30/2004,06:37,1025.00,1025.00,1025.00,1025.00,0,1
07/30/2004,06:39,1025.25,1025.25,1025.00,1025.00,73,2
07/30/2004,06:44,1025.00,1025.00,1025.00,1025.00,0,1
07/30/2004,06:45,1025.25,1025.25,1025.00,1025.00,21,97
07/30/2004,06:46,1025.00,1025.00,1024.75,1024.75,0,85
07/30/2004,06:47,1024.75,1024.75,1024.75,1024.75,0,41
07/30/2004,06:48,1024.75,1024.75,1024.50,1024.50,0,22
07/30/2004,06:49,1024.50,1024.75,1024.50,1024.75,2,3
07/30/2004,06:50,1024.75,1024.75,1024.50,1024.75,2,2
07/30/2004,06:51,1024.50,1024.50,1024.25,1024.50,78,238
07/30/2004,06:52,1024.50,1024.50,1024.50,1024.50,3,0
07/30/2004,06:53,1024.50,1024.50,1024.50,1024.50,23,0
07/30/2004,06:54,1024.75,1024.75,1024.75,1024.75,286,0
07/30/2004,06:55,1025.00,1025.00,1024.75,1025.00,244,7
07/30/2004,06:56,1024.75,1025.00,1024.50,1024.75,11,23
07/30/2004,06:57,1024.75,1024.75,1024.75,1024.75,0,1
07/30/2004,06:58,1025.00,1025.00,1025.00,1025.00,10,0
07/30/2004,06:59,1025.00,1025.00,1025.00,1025.00,115,0
07/30/2004,07:00,1025.25,1025.50,1025.25,1025.50,149,0
07/30/2004,07:01,1025.25,1025.50,1025.25,1025.25,10,63
07/30/2004,07:02,1025.25,1025.50,1025.25,1025.25,4,18
07/30/2004,07:03,1025.50,1025.50,1025.25,1025.25,2,57
07/30/2004,07:04,1025.25,1025.50,1025.25,1025.50,1,19
07/30/2004,07:05,1025.50,1025.50,1025.00,1025.25,26,33
07/30/2004,07:06,1025.50,1025.50,1025.50,1025.50,4,0
07/30/2004,07:07,1025.50,1025.50,1025.50,1025.50,42,0
07/30/2004,07:08,1025.75,1026.75,1025.75,1026.00,601,87
07/30/2004,07:09,1025.75,1025.75,1025.75,1025.75,0,3
07/30/2004,07:10,1026.00,1026.00,1025.75,1025.75,2,25
07/30/2004,07:11,1025.75,1025.75,1025.75,1025.75,0,38
07/30/2004,07:12,1025.75,1025.75,1025.50,1025.75,25,103
07/30/2004,07:13,1025.75,1026.00,1025.75,1025.75,16,56
07/30/2004,07:14,1026.00,1026.00,1026.00,1026.00,171,0
07/30/2004,07:15,1026.00,1026.00,1026.00,1026.00,1,0
07/30/2004,07:16,1026.00,1026.00,1025.75,1025.75,3,86
07/30/2004,07:17,1025.75,1025.75,1025.50,1025.50,83,321
07/30/2004,07:18,1025.50,1025.50,1025.50,1025.50,0,116
07/30/2004,07:19,1025.50,1025.50,1025.50,1025.50,0,20
07/30/2004,07:20,1025.50,1025.50,1025.50,1025.50,0,41
07/30/2004,07:21,1025.50,1025.50,1024.00,1024.50,428,958
07/30/2004,07:22,1024.25,1024.50,1022.75,1022.75,136,926
07/30/2004,07:23,1023.00,1024.25,1022.75,1023.75,408,345
07/30/2004,07:24,1023.75,1023.75,1023.25,1023.50,171,178
07/30/2004,07:25,1023.50,1023.75,1023.25,1023.25,132,336
07/30/2004,07:26,1023.50,1024.00,1023.50,1023.75,172,33
07/30/2004,07:27,1023.75,1024.00,1023.50,1023.75,283,188
07/30/2004,07:28,1024.00,1024.75,1023.75,1024.25,561,84
07/30/2004,07:29,1024.50,1025.00,1024.50,1024.50,145,18
07/30/2004,07:30,1024.75,1025.00,1024.50,1025.00,133,156
07/30/2004,07:31,1025.00,1025.00,1022.25,1023.75,687,1038
07/30/2004,07:32,1023.50,1024.00,1023.00,1023.00,183,440
07/30/2004,07:33,1023.25,1023.50,1023.00,1023.00,256,323
07/30/2004,07:34,1023.25,1023.50,1022.75,1022.75,238,431
07/30/2004,07:35,1022.75,1023.00,1022.75,1023.00,107,334
07/30/2004,07:36,1023.00,1023.25,1022.50,1022.75,207,244
07/30/2004,07:37,1022.75,1022.75,1022.00,1022.25,106,1060
07/30/2004,07:38,1022.00,1022.50,1021.75,1022.50,346,412
07/30/2004,07:39,1022.75,1022.75,1022.50,1022.50,27,134
07/30/2004,07:40,1022.75,1023.00,1022.50,1022.75,173,140
07/30/2004,07:41,1022.75,1023.25,1022.50,1023.25,258,178
07/30/2004,07:42,1023.00,1023.00,1022.75,1023.00,150,109
07/30/2004,07:43,1022.75,1023.00,1022.75,1023.00,104,13
07/30/2004,07:44,1023.00,1023.25,1023.00,1023.00,12,84
07/30/2004,07:45,1023.00,1023.00,1022.75,1023.00,211,87
07/30/2004,07:46,1023.00,1023.00,1022.75,1023.00,40,27
07/30/2004,07:47,1023.00,1023.00,1022.75,1023.00,73,8
07/30/2004,07:48,1023.00,1023.00,1022.75,1023.00,66,72
07/30/2004,07:49,1023.00,1023.25,1023.00,1023.25,30,436
07/30/2004,07:50,1023.00,1023.25,1023.00,1023.25,161,14
07/30/2004,07:51,1023.00,1023.25,1022.75,1022.75,1,470
07/30/2004,07:52,1022.75,1023.00,1022.50,1022.50,7,192
07/30/2004,07:53,1022.50,1022.75,1022.50,1022.50,13,58
07/30/2004,07:54,1022.75,1023.25,1022.75,1023.00,209,114
07/30/2004,07:55,1023.00,1023.00,1022.75,1023.00,3,115
07/30/2004,07:56,1023.00,1023.00,1022.75,1023.00,10,32
07/30/2004,07:57,1022.75,1023.00,1022.75,1023.00,327,100
07/30/2004,07:58,1023.00,1023.25,1023.00,1023.00,336,100
07/30/2004,07:59,1023.00,1023.25,1022.75,1023.00,179,104
07/30/2004,08:00,1022.75,1023.00,1022.75,1023.00,66,4
07/30/2004,08:01,1023.25,1023.75,1023.25,1023.50,372,5
07/30/2004,08:02,1023.50,1023.75,1023.50,1023.50,10,180
07/30/2004,08:03,1023.50,1023.50,1023.25,1023.25,0,70
07/30/2004,08:04,1023.50,1023.50,1023.25,1023.25,16,7
07/30/2004,08:05,1023.50,1023.50,1023.50,1023.50,97,0
07/30/2004,08:06,1023.50,1024.00,1023.50,1024.00,240,2
07/30/2004,08:07,1024.00,1024.50,1024.00,1024.00,210,123
07/30/2004,08:08,1024.00,1024.25,1024.00,1024.25,144,19
07/30/2004,08:09,1024.00,1024.50,1024.00,1024.25,99,73
07/30/2004,08:10,1024.25,1024.25,1024.00,1024.25,8,102
07/30/2004,08:11,1024.00,1024.25,1024.00,1024.25,1,139
07/30/2004,08:12,1024.25,1024.25,1024.00,1024.25,120,20
07/30/2004,08:13,1024.25,1024.25,1024.00,1024.00,7,2
07/30/2004,08:14,1024.00,1024.00,1024.00,1024.00,0,1
07/30/2004,08:15,1024.00,1024.00,1024.00,1024.00,0,41
07/30/2004,08:16,1024.25,1024.25,1024.00,1024.25,49,3
07/30/2004,08:17,1024.25,1024.50,1024.00,1024.25,98,56
07/30/2004,08:18,1024.25,1024.50,1024.25,1024.25,2,53
07/30/2004,08:19,1024.25,1024.25,1024.00,1024.25,3,42
07/30/2004,08:20,1024.25,1024.25,1024.25,1024.25,71,0
07/30/2004,08:21,1024.25,1024.25,1024.00,1024.25,83,6
07/30/2004,08:22,1024.50,1024.50,1023.75,1024.50,182,128
07/30/2004,08:23,1024.25,1024.50,1024.00,1024.25,3,34
07/30/2004,08:24,1024.00,1024.25,1024.00,1024.25,9,11
07/30/2004,08:25,1024.25,1024.50,1024.00,1024.50,105,7
07/30/2004,08:26,1024.50,1024.50,1024.25,1024.25,65,8
07/30/2004,08:27,1024.25,1024.50,1024.25,1024.50,16,7
07/30/2004,08:28,1024.25,1024.25,1024.00,1024.25,100,165
07/30/2004,08:29,1024.25,1024.50,1024.00,1024.25,353,106
07/30/2004,08:30,1024.25,1024.50,1024.00,1024.00,198,637
07/30/2004,08:31,1024.00,1024.25,1023.50,1024.25,2000,1205
07/30/2004,08:32,1024.50,1024.50,1024.00,1024.25,494,710
07/30/2004,08:33,1024.25,1024.25,1024.00,1024.25,245,393
07/30/2004,08:34,1024.25,1024.50,1024.00,1024.50,1145,51
07/30/2004,08:35,1025.00,1025.25,1024.50,1025.00,891,643
07/30/2004,08:36,1025.00,1025.25,1024.50,1025.00,282,1270
07/30/2004,08:37,1025.00,1025.25,1024.50,1024.75,166,209
07/30/2004,08:38,1024.50,1024.50,1023.75,1024.25,174,870
07/30/2004,08:39,1024.50,1024.50,1024.25,1024.25,665,422
07/30/2004,08:40,1024.25,1024.75,1024.00,1024.25,323,389
07/30/2004,08:41,1024.25,1024.50,1023.75,1024.50,384,144
07/30/2004,08:42,1024.50,1024.75,1024.00,1024.00,194,307
07/30/2004,08:43,1024.25,1024.75,1024.25,1024.50,436,235
07/30/2004,08:44,1024.50,1024.75,1024.00,1024.25,292,598
07/30/2004,08:45,1024.25,1024.50,1024.00,1024.25,289,65
07/30/2004,08:46,1024.25,1024.25,1024.00,1024.25,41,159
07/30/2004,08:47,1024.00,1024.25,1024.00,1024.00,42,324
07/30/2004,08:48,1024.00,1024.25,1023.75,1024.25,307,545
07/30/2004,08:49,1024.00,1025.00,1024.00,1025.00,968,18
07/30/2004,08:50,1025.00,1025.50,1024.50,1025.00,1280,358
07/30/2004,08:51,1025.00,1025.50,1025.00,1025.25,573,711
07/30/2004,08:52,1025.00,1025.25,1025.00,1025.00,206,108
07/30/2004,08:53,1025.25,1025.50,1025.00,1025.00,169,573
07/30/2004,08:54,1024.75,1024.75,1024.25,1024.50,234,620
07/30/2004,08:55,1024.50,1024.50,1024.00,1024.00,131,425
07/30/2004,08:56,1024.25,1024.25,1023.75,1023.75,232,506
07/30/2004,08:57,1024.00,1024.25,1023.75,1024.00,288,416
07/30/2004,08:58,1024.00,1024.50,1024.00,1024.00,341,367
07/30/2004,08:59,1024.00,1024.25,1024.00,1024.25,264,65
07/30/2004,09:00,1024.25,1024.50,1024.00,1024.00,178,322
07/30/2004,09:01,1024.00,1026.25,1024.00,1026.25,1126,239
07/30/2004,09:02,1026.00,1026.25,1025.50,1025.75,1348,417
07/30/2004,09:03,1026.00,1026.50,1025.75,1026.50,1131,685
07/30/2004,09:04,1026.00,1026.00,1024.75,1025.00,204,591
07/30/2004,09:05,1025.00,1025.00,1023.50,1023.50,528,1587
07/30/2004,09:06,1023.75,1024.00,1022.75,1023.75,1004,1004
07/30/2004,09:07,1023.50,1024.00,1023.50,1023.75,538,900
07/30/2004,09:08,1023.75,1024.00,1023.25,1023.50,545,773
07/30/2004,09:09,1023.25,1023.75,1023.25,1023.50,457,426
07/30/2004,09:10,1023.50,1024.50,1023.25,1024.50,1559,419
07/30/2004,09:11,1024.25,1024.50,1023.50,1023.50,285,973
07/30/2004,09:12,1023.25,1023.75,1023.25,1023.25,542,596
07/30/2004,09:13,1023.75,1023.75,1023.25,1023.75,264,193
07/30/2004,09:14,1023.50,1024.50,1023.50,1024.50,975,333
07/30/2004,09:15,1024.50,1024.75,1023.75,1023.75,331,419
07/30/2004,09:16,1023.75,1024.25,1023.75,1024.00,270,126
07/30/2004,09:17,1024.00,1024.25,1023.75,1024.00,226,144
07/30/2004,09:18,1024.50,1024.75,1024.25,1024.75,487,400
07/30/2004,09:19,1024.75,1024.75,1023.75,1023.75,132,1125
07/30/2004,09:20,1023.75,1024.00,1023.50,1023.75,224,349
07/30/2004,09:21,1024.25,1024.50,1023.25,1023.25,67,1064
07/30/2004,09:22,1023.25,1023.50,1022.50,1023.00,642,1728
07/30/2004,09:23,1023.00,1023.00,1022.50,1022.75,251,1051
07/30/2004,09:24,1022.75,1023.50,1022.75,1023.25,215,305
07/30/2004,09:25,1023.25,1023.75,1023.25,1023.25,708,293
07/30/2004,09:26,1022.75,1023.25,1022.25,1023.00,678,387
07/30/2004,09:27,1023.00,1023.75,1023.00,1023.50,602,88
07/30/2004,09:28,1023.50,1024.00,1023.50,1024.00,806,53
07/30/2004,09:29,1023.50,1023.75,1022.75,1023.00,39,731
07/30/2004,09:30,1022.75,1023.25,1022.75,1023.25,264,83
07/30/2004,09:31,1023.00,1023.50,1023.00,1023.25,465,339
07/30/2004,09:32,1023.50,1023.50,1023.25,1023.25,53,236
07/30/2004,09:33,1023.25,1024.25,1023.25,1023.75,1424,259
07/30/2004,09:34,1024.00,1024.00,1023.50,1023.75,449,440
07/30/2004,09:35,1023.50,1024.00,1023.50,1023.75,175,149
07/30/2004,09:36,1023.75,1024.50,1023.75,1024.50,468,34
07/30/2004,09:37,1024.50,1025.00,1024.00,1025.00,698,175
07/30/2004,09:38,1025.00,1026.00,1025.00,1025.50,1259,295
07/30/2004,09:39,1025.75,1026.25,1025.50,1025.75,1382,606
07/30/2004,09:40,1025.50,1025.75,1025.25,1025.50,390,467
07/30/2004,09:41,1025.50,1026.25,1025.25,1025.75,576,261
07/30/2004,09:42,1025.75,1026.50,1025.75,1026.00,492,901
07/30/2004,09:43,1026.25,1026.25,1026.00,1026.00,216,214
07/30/2004,09:44,1026.00,1026.50,1026.00,1026.25,765,1169
07/30/2004,09:45,1026.25,1026.50,1025.75,1025.75,40,713
07/30/2004,09:46,1025.75,1026.00,1025.50,1025.75,400,772
07/30/2004,09:47,1026.00,1026.50,1025.75,1026.25,1285,846
07/30/2004,09:48,1026.25,1026.25,1026.00,1026.25,1126,232
07/30/2004,09:49,1026.00,1026.25,1025.75,1026.25,342,414
07/30/2004,09:50,1026.25,1027.25,1026.00,1027.25,1224,124
07/30/2004,09:51,1027.00,1027.75,1026.75,1027.75,1235,673
07/30/2004,09:52,1027.50,1027.75,1026.75,1027.00,409,1102
07/30/2004,09:53,1027.00,1027.50,1026.50,1027.25,883,765
07/30/2004,09:54,1027.50,1027.50,1026.75,1027.00,299,525
07/30/2004,09:55,1027.25,1027.25,1026.75,1027.00,210,650
07/30/2004,09:56,1027.00,1027.25,1026.50,1026.50,115,789
07/30/2004,09:57,1026.50,1026.75,1026.25,1026.50,115,746
07/30/2004,09:58,1026.50,1027.00,1026.25,1027.00,407,141
07/30/2004,09:59,1027.00,1027.25,1026.75,1027.00,569,212
07/30/2004,10:00,1027.25,1027.25,1026.75,1027.00,215,442
07/30/2004,10:01,1027.00,1027.25,1026.75,1027.00,220,160
07/30/2004,10:02,1027.25,1028.00,1027.00,1028.00,1865,195
07/30/2004,10:03,1028.00,1028.50,1027.75,1028.25,2264,817
07/30/2004,10:04,1028.25,1029.25,1028.00,1028.75,2424,755
07/30/2004,10:05,1028.75,1029.00,1028.00,1028.25,345,2128
07/30/2004,10:06,1028.25,1028.25,1027.75,1027.75,472,1392
07/30/2004,10:07,1027.75,1027.75,1027.25,1027.50,423,1139
07/30/2004,10:08,1027.50,1027.75,1027.50,1027.50,75,220
07/30/2004,10:09,1027.50,1027.75,1027.25,1027.50,137,843
07/30/2004,10:10,1027.25,1027.75,1027.25,1027.50,230,543
07/30/2004,10:11,1027.75,1028.00,1027.50,1028.00,373,24
07/30/2004,10:12,1028.00,1028.00,1027.25,1027.25,78,685
07/30/2004,10:13,1027.50,1027.75,1027.25,1027.50,423,67
07/30/2004,10:14,1027.50,1028.00,1027.50,1028.00,420,15
07/30/2004,10:15,1027.75,1028.25,1027.75,1028.25,429,19
07/30/2004,10:16,1028.25,1028.25,1027.75,1028.00,336,609
07/30/2004,10:17,1028.00,1028.25,1027.75,1028.00,112,189
07/30/2004,10:18,1028.00,1028.00,1027.75,1028.00,99,24
07/30/2004,10:19,1028.00,1028.00,1027.75,1027.75,184,420
07/30/2004,10:20,1027.75,1027.75,1027.25,1027.25,25,754
07/30/2004,10:21,1027.50,1027.50,1027.00,1027.25,27,724
07/30/2004,10:22,1027.00,1027.25,1027.00,1027.00,40,255
07/30/2004,10:23,1027.00,1027.25,1026.75,1026.75,85,815
07/30/2004,10:24,1026.75,1027.00,1026.25,1026.25,157,1595
07/30/2004,10:25,1026.25,1026.75,1026.25,1026.25,458,810
07/30/2004,10:26,1026.25,1026.75,1026.25,1026.75,247,267
07/30/2004,10:27,1026.50,1026.75,1026.25,1026.50,93,292
07/30/2004,10:28,1026.50,1026.75,1026.25,1026.50,92,302
07/30/2004,10:29,1026.25,1026.75,1026.25,1026.75,92,152
07/30/2004,10:30,1026.50,1026.75,1026.50,1026.50,108,586
07/30/2004,10:31,1026.25,1026.75,1026.25,1026.50,151,311
07/30/2004,10:32,1026.50,1026.75,1026.25,1026.75,227,14
07/30/2004,10:33,1026.75,1026.75,1026.50,1026.75,21,137
07/30/2004,10:34,1026.75,1026.75,1026.25,1026.50,90,283
07/30/2004,10:35,1026.50,1026.50,1026.25,1026.50,100,111
07/30/2004,10:36,1026.50,1026.75,1026.25,1026.75,445,26
07/30/2004,10:37,1026.75,1026.75,1026.50,1026.50,30,82
07/30/2004,10:38,1026.50,1026.75,1026.25,1026.50,117,181
07/30/2004,10:39,1026.50,1026.50,1026.00,1026.25,298,430
07/30/2004,10:40,1026.25,1026.50,1025.50,1025.50,123,2605
07/30/2004,10:41,1025.75,1026.00,1025.50,1026.00,738,1670
07/30/2004,10:42,1025.75,1026.25,1025.75,1026.00,676,383
07/30/2004,10:43,1026.00,1026.25,1025.75,1025.75,31,442
07/30/2004,10:44,1026.00,1026.00,1025.75,1025.75,18,233
07/30/2004,10:45,1025.75,1026.25,1025.75,1026.00,668,354
07/30/2004,10:46,1026.00,1026.00,1025.25,1025.50,45,1110
07/30/2004,10:47,1025.50,1025.75,1025.25,1025.50,374,568
07/30/2004,10:48,1025.75,1025.75,1025.50,1025.50,13,97
07/30/2004,10:49,1025.50,1026.25,1025.50,1026.00,493,123
07/30/2004,10:50,1026.00,1026.00,1025.75,1026.00,10,38
07/30/2004,10:51,1026.00,1026.00,1025.75,1026.00,62,82
07/30/2004,10:52,1026.00,1026.00,1025.50,1025.50,40,351
07/30/2004,10:53,1025.75,1026.25,1025.75,1026.00,665,115
07/30/2004,10:54,1026.00,1026.25,1025.50,1025.50,47,631
07/30/2004,10:55,1025.50,1025.75,1025.25,1025.50,478,583
07/30/2004,10:56,1025.50,1025.75,1025.25,1025.75,200,65
07/30/2004,10:57,1025.75,1025.75,1025.25,1025.25,16,380
07/30/2004,10:58,1025.25,1025.50,1024.75,1025.00,755,2355
07/30/2004,10:59,1025.00,1025.00,1024.50,1024.75,297,832
07/30/2004,11:00,1024.75,1025.50,1024.75,1025.25,508,201
07/30/2004,11:01,1025.25,1025.50,1025.00,1025.50,38,218
07/30/2004,11:02,1025.50,1026.25,1025.50,1026.00,912,115
07/30/2004,11:03,1025.75,1026.00,1025.75,1026.00,27,267
07/30/2004,11:04,1026.00,1026.00,1025.75,1026.00,110,23
07/30/2004,11:05,1026.00,1026.00,1025.75,1025.75,84,272
07/30/2004,11:06,1025.75,1026.25,1025.50,1026.25,372,53
07/30/2004,11:07,1026.00,1027.00,1026.00,1027.00,2010,98
07/30/2004,11:08,1027.00,1027.00,1026.50,1027.00,564,456
07/30/2004,11:09,1026.75,1027.00,1026.50,1026.50,62,242
07/30/2004,11:10,1026.50,1026.75,1026.00,1026.00,9,794
07/30/2004,11:11,1026.25,1026.25,1026.00,1026.25,474,17
07/30/2004,11:12,1026.25,1026.50,1026.00,1026.25,109,183
07/30/2004,11:13,1026.25,1026.75,1026.25,1026.50,157,105
07/30/2004,11:14,1026.50,1026.50,1026.00,1026.00,2,153
07/30/2004,11:15,1026.25,1026.25,1026.00,1026.25,67,17
07/30/2004,11:16,1026.00,1026.25,1026.00,1026.25,87,18
07/30/2004,11:17,1026.25,1026.25,1026.00,1026.25,98,79
07/30/2004,11:18,1026.25,1026.50,1026.25,1026.25,110,231
07/30/2004,11:19,1026.25,1026.25,1026.00,1026.00,3,80
07/30/2004,11:20,1026.00,1026.25,1026.00,1026.00,189,6
07/30/2004,11:21,1026.00,1026.25,1026.00,1026.00,26,59
07/30/2004,11:22,1026.00,1026.00,1025.75,1025.75,6,218
07/30/2004,11:23,1025.75,1025.75,1025.50,1025.50,24,560
07/30/2004,11:24,1025.50,1026.25,1025.50,1026.25,655,100
07/30/2004,11:25,1026.25,1026.25,1026.00,1026.00,404,222
07/30/2004,11:26,1026.00,1026.75,1026.00,1026.75,315,40
07/30/2004,11:27,1026.75,1027.00,1026.50,1026.75,410,251
07/30/2004,11:28,1027.00,1027.50,1027.00,1027.25,1328,233
07/30/2004,11:29,1027.50,1027.75,1027.25,1027.50,528,104
07/30/2004,11:30,1027.25,1027.50,1027.25,1027.25,7,67
07/30/2004,11:31,1027.50,1027.50,1027.00,1027.25,15,244
07/30/2004,11:32,1027.25,1027.50,1027.00,1027.25,184,33
07/30/2004,11:33,1027.25,1027.75,1027.25,1027.25,311,301
07/30/2004,11:34,1027.00,1027.25,1027.00,1027.00,70,327
07/30/2004,11:35,1027.00,1027.25,1027.00,1027.25,6,11
07/30/2004,11:36,1027.00,1027.25,1027.00,1027.25,19,28
07/30/2004,11:37,1027.00,1027.00,1026.75,1026.75,0,181
07/30/2004,11:38,1026.75,1027.00,1026.75,1026.75,5,96
07/30/2004,11:39,1026.75,1027.00,1026.50,1026.75,151,177
07/30/2004,11:40,1027.00,1027.00,1026.50,1026.50,55,221
07/30/2004,11:41,1026.50,1026.75,1026.50,1026.50,314,102
07/30/2004,11:42,1026.50,1026.75,1026.25,1026.50,156,286
07/30/2004,11:43,1026.50,1026.50,1026.25,1026.50,53,20
07/30/2004,11:44,1026.25,1026.75,1026.25,1026.50,213,52
07/30/2004,11:45,1026.50,1026.75,1026.25,1026.50,14,114
07/30/2004,11:46,1026.50,1026.50,1026.25,1026.25,244,173
07/30/2004,11:47,1026.25,1026.50,1026.00,1026.50,119,395
07/30/2004,11:48,1026.50,1026.75,1026.25,1026.50,211,32
07/30/2004,11:49,1026.75,1026.75,1026.50,1026.75,109,38
07/30/2004,11:50,1026.75,1026.75,1026.50,1026.50,5,14
07/30/2004,11:51,1026.50,1026.75,1026.50,1026.50,1,16
07/30/2004,11:52,1026.50,1026.75,1026.50,1026.50,2,306
07/30/2004,11:53,1026.50,1026.50,1026.25,1026.50,12,70
07/30/2004,11:54,1026.50,1027.00,1026.50,1026.75,376,29
07/30/2004,11:55,1027.00,1027.25,1026.75,1027.00,306,19
07/30/2004,11:56,1027.25,1027.50,1026.75,1027.00,231,319
07/30/2004,11:57,1027.00,1027.00,1027.00,1027.00,279,0
07/30/2004,11:58,1026.75,1027.00,1026.50,1026.50,7,355
07/30/2004,11:59,1026.50,1027.00,1026.25,1026.50,254,433
07/30/2004,12:00,1026.50,1026.75,1026.25,1026.50,17,112
07/30/2004,12:01,1026.25,1026.50,1026.25,1026.50,31,321
07/30/2004,12:02,1026.25,1026.50,1026.25,1026.50,19,6
07/30/2004,12:03,1026.50,1026.50,1026.25,1026.50,61,4
07/30/2004,12:04,1026.50,1026.50,1026.25,1026.25,62,22
07/30/2004,12:05,1026.25,1026.50,1026.00,1026.00,62,744
07/30/2004,12:06,1026.00,1026.25,1025.75,1025.75,38,428
07/30/2004,12:07,1025.75,1026.25,1025.50,1025.75,446,247
07/30/2004,12:08,1026.00,1026.00,1025.75,1026.00,8,112
07/30/2004,12:09,1026.00,1026.00,1025.50,1025.75,75,269
07/30/2004,12:10,1025.75,1026.00,1025.50,1026.00,280,74
07/30/2004,12:11,1026.00,1026.00,1025.50,1025.50,17,779
07/30/2004,12:12,1025.50,1025.50,1025.00,1025.00,301,861
07/30/2004,12:13,1025.25,1025.25,1025.00,1025.25,149,91
07/30/2004,12:14,1025.25,1025.50,1025.25,1025.50,311,117
07/30/2004,12:15,1025.50,1025.75,1025.00,1025.00,118,290
07/30/2004,12:16,1025.00,1025.25,1024.75,1025.00,247,354
07/30/2004,12:17,1025.00,1025.25,1024.50,1024.75,243,1090
07/30/2004,12:18,1024.50,1025.00,1024.50,1025.00,410,103
07/30/2004,12:19,1024.75,1025.00,1024.75,1025.00,42,314
07/30/2004,12:20,1025.00,1025.00,1024.75,1025.00,244,65
07/30/2004,12:21,1025.00,1025.25,1025.00,1025.25,351,146
07/30/2004,12:22,1025.25,1025.25,1024.75,1025.00,38,215
07/30/2004,12:23,1025.00,1025.25,1024.75,1025.00,105,125
07/30/2004,12:24,1025.00,1025.50,1025.00,1025.50,202,78
07/30/2004,12:25,1025.50,1025.50,1025.25,1025.50,48,137
07/30/2004,12:26,1025.25,1025.50,1025.00,1025.00,31,233
07/30/2004,12:27,1025.00,1025.25,1024.75,1025.00,124,203
07/30/2004,12:28,1025.25,1025.25,1025.00,1025.00,65,193
07/30/2004,12:29,1025.00,1025.25,1025.00,1025.00,12,123
07/30/2004,12:30,1025.00,1025.25,1024.75,1025.00,77,68
07/30/2004,12:31,1025.00,1025.00,1024.00,1024.00,191,2834
07/30/2004,12:32,1024.00,1024.25,1024.00,1024.25,182,347
07/30/2004,12:33,1024.25,1024.25,1024.00,1024.00,66,192
07/30/2004,12:34,1024.25,1024.25,1023.50,1024.00,389,1748
07/30/2004,12:35,1023.75,1024.00,1023.25,1023.50,703,1121
07/30/2004,12:36,1023.25,1023.75,1022.50,1023.00,731,2790
07/30/2004,12:37,1022.75,1023.50,1022.75,1023.50,909,143
07/30/2004,12:38,1023.50,1024.00,1023.25,1023.50,1438,523
07/30/2004,12:39,1023.50,1023.50,1023.00,1023.50,622,504
07/30/2004,12:40,1023.25,1023.75,1023.00,1023.00,283,388
07/30/2004,12:41,1023.25,1023.75,1023.00,1023.75,660,35
07/30/2004,12:42,1023.50,1023.75,1023.25,1023.50,114,371
07/30/2004,12:43,1023.50,1023.75,1023.25,1023.75,190,254
07/30/2004,12:44,1023.50,1024.00,1023.50,1023.75,359,57
07/30/2004,12:45,1024.00,1024.00,1023.25,1023.50,202,446
07/30/2004,12:46,1023.25,1023.50,1022.50,1022.75,932,2398
07/30/2004,12:47,1022.75,1023.25,1022.50,1023.00,294,384
07/30/2004,12:48,1023.00,1023.50,1022.75,1023.00,389,376
07/30/2004,12:49,1023.00,1023.00,1022.75,1023.00,215,183
07/30/2004,12:50,1023.25,1023.50,1023.00,1023.25,326,38
07/30/2004,12:51,1023.25,1023.50,1023.00,1023.00,65,121
07/30/2004,12:52,1023.25,1023.50,1023.00,1023.50,164,62
07/30/2004,12:53,1023.50,1023.50,1023.25,1023.25,41,468
07/30/2004,12:54,1023.50,1023.50,1023.00,1023.25,442,373
07/30/2004,12:55,1023.25,1023.50,1023.25,1023.50,138,50
07/30/2004,12:56,1023.50,1023.50,1023.25,1023.25,254,13
07/30/2004,12:57,1023.25,1023.50,1023.00,1023.25,452,369
07/30/2004,12:58,1023.25,1023.50,1023.25,1023.50,14,14
07/30/2004,12:59,1023.50,1023.50,1023.25,1023.25,405,395
07/30/2004,13:00,1023.25,1023.50,1023.00,1023.25,145,134
07/30/2004,13:01,1023.25,1023.75,1023.25,1023.50,331,514
07/30/2004,13:02,1023.25,1023.50,1023.00,1023.25,179,670
07/30/2004,13:03,1023.25,1023.50,1023.00,1023.50,227,208
07/30/2004,13:04,1023.50,1023.75,1023.25,1023.75,340,142
07/30/2004,13:05,1023.75,1024.00,1023.50,1024.00,456,15
07/30/2004,13:06,1024.00,1024.50,1023.75,1024.25,1087,633
07/30/2004,13:07,1024.00,1024.25,1023.75,1024.00,269,138
07/30/2004,13:08,1024.25,1024.50,1024.00,1024.25,347,212
07/30/2004,13:09,1024.25,1024.25,1024.00,1024.00,13,280
07/30/2004,13:10,1024.25,1024.50,1024.00,1024.25,333,107
07/30/2004,13:11,1024.50,1025.25,1024.50,1025.00,2154,898
07/30/2004,13:12,1025.00,1025.25,1024.50,1024.50,94,908
07/30/2004,13:13,1024.50,1024.75,1024.25,1024.25,54,274
07/30/2004,13:14,1024.25,1024.75,1024.00,1024.25,461,790
07/30/2004,13:15,1024.25,1024.50,1024.00,1024.25,30,228
07/30/2004,13:16,1024.00,1024.25,1023.50,1023.75,155,1495
07/30/2004,13:17,1023.75,1024.00,1023.25,1023.50,298,920
07/30/2004,13:18,1023.50,1024.00,1023.25,1023.75,281,497
07/30/2004,13:19,1023.75,1024.00,1023.25,1023.50,213,713
07/30/2004,13:20,1023.75,1023.75,1023.25,1023.50,8,152
07/30/2004,13:21,1023.50,1024.00,1023.50,1023.75,217,185
07/30/2004,13:22,1023.75,1024.00,1023.50,1024.00,286,86
07/30/2004,13:23,1023.75,1024.00,1023.75,1023.75,105,561
07/30/2004,13:24,1024.00,1024.50,1023.75,1024.25,1245,47
07/30/2004,13:25,1024.25,1025.00,1024.00,1024.75,1105,712
07/30/2004,13:26,1024.75,1025.00,1024.50,1025.00,592,224
07/30/2004,13:27,1024.75,1025.00,1024.25,1024.25,48,586
07/30/2004,13:28,1024.25,1024.25,1023.50,1024.00,532,1300
07/30/2004,13:29,1024.00,1024.50,1023.75,1024.00,440,125
07/30/2004,13:30,1024.00,1024.75,1024.00,1024.75,710,15
07/30/2004,13:31,1024.75,1025.00,1024.50,1024.75,506,162
07/30/2004,13:32,1024.50,1025.00,1024.00,1024.00,212,716
07/30/2004,13:33,1024.25,1025.00,1024.00,1025.00,702,50
07/30/2004,13:34,1024.75,1025.50,1024.75,1025.50,1414,290
07/30/2004,13:35,1025.50,1025.75,1025.00,1025.50,857,808
07/30/2004,13:36,1025.50,1025.50,1025.00,1025.25,217,225
07/30/2004,13:37,1025.25,1025.75,1025.00,1025.00,643,199
07/30/2004,13:38,1025.25,1025.75,1025.00,1025.50,803,218
07/30/2004,13:39,1025.50,1026.25,1025.50,1026.00,1126,704
07/30/2004,13:40,1025.75,1026.00,1025.00,1025.25,310,713
07/30/2004,13:41,1025.25,1025.50,1024.50,1024.75,137,980
07/30/2004,13:42,1024.50,1025.25,1024.50,1025.00,452,149
07/30/2004,13:43,1025.00,1025.25,1024.50,1024.75,190,292
07/30/2004,13:44,1024.75,1025.00,1024.50,1024.75,273,46
07/30/2004,13:45,1024.75,1025.00,1024.50,1024.75,175,161
07/30/2004,13:46,1024.75,1025.00,1024.25,1024.50,299,1117
07/30/2004,13:47,1024.50,1024.50,1023.75,1023.75,440,1364
07/30/2004,13:48,1023.75,1024.00,1022.50,1022.75,532,3016
07/30/2004,13:49,1023.00,1023.50,1022.50,1023.25,491,507
07/30/2004,13:50,1023.25,1023.50,1022.50,1022.50,243,1195
07/30/2004,13:51,1022.50,1023.50,1022.50,1023.25,864,780
07/30/2004,13:52,1023.25,1023.25,1022.75,1023.00,289,298
07/30/2004,13:53,1023.25,1023.25,1022.75,1023.25,103,289
07/30/2004,13:54,1023.25,1023.50,1023.00,1023.50,254,29
07/30/2004,13:55,1023.50,1023.75,1023.25,1023.50,637,188
07/30/2004,13:56,1023.50,1024.00,1023.25,1023.75,991,1048
07/30/2004,13:57,1023.75,1024.00,1023.50,1023.75,829,230
07/30/2004,13:58,1023.75,1023.75,1023.25,1023.25,45,585
07/30/2004,13:59,1023.25,1023.75,1023.00,1023.50,274,318
07/30/2004,14:00,1023.50,1024.00,1023.25,1024.00,370,257
07/30/2004,14:01,1024.00,1024.00,1023.50,1023.75,99,326
07/30/2004,14:02,1023.75,1024.00,1023.25,1023.50,408,717
07/30/2004,14:03,1023.50,1023.75,1023.25,1023.75,463,37
07/30/2004,14:04,1024.00,1024.00,1023.25,1023.50,110,233
07/30/2004,14:05,1023.50,1024.00,1023.25,1024.00,576,238
07/30/2004,14:06,1024.00,1024.00,1023.75,1023.75,126,73
07/30/2004,14:07,1023.75,1024.50,1023.75,1023.75,626,462
07/30/2004,14:08,1023.75,1024.50,1023.75,1024.25,163,38
07/30/2004,14:09,1024.25,1024.75,1024.00,1024.75,951,145
07/30/2004,14:10,1024.75,1025.50,1024.75,1025.25,795,805
07/30/2004,14:11,1025.25,1025.50,1025.00,1025.00,284,560
07/30/2004,14:12,1025.00,1025.50,1025.00,1025.50,583,543
07/30/2004,14:13,1025.50,1025.50,1025.00,1025.25,159,354
07/30/2004,14:14,1025.25,1025.25,1024.75,1025.00,121,379
07/30/2004,14:15,1025.00,1025.50,1025.00,1025.00,587,335
07/30/2004,14:16,1025.00,1025.25,1024.75,1025.25,49,107
07/30/2004,14:17,1025.00,1025.25,1024.25,1024.25,126,1085
07/30/2004,14:18,1024.25,1024.50,1023.50,1023.75,427,1716
07/30/2004,14:19,1023.50,1024.00,1023.25,1023.50,713,718
07/30/2004,14:20,1023.50,1023.50,1023.00,1023.25,371,1571
07/30/2004,14:21,1023.25,1023.75,1023.00,1023.75,600,437
07/30/2004,14:22,1023.75,1024.25,1023.50,1023.75,713,335
07/30/2004,14:23,1023.75,1024.00,1023.25,1023.50,108,796
07/30/2004,14:24,1023.25,1024.00,1023.00,1023.00,283,812
07/30/2004,14:25,1023.00,1023.25,1022.00,1022.75,982,2712
07/30/2004,14:26,1022.75,1023.00,1022.25,1022.75,1452,753
07/30/2004,14:27,1022.75,1023.00,1022.25,1022.50,839,740
07/30/2004,14:28,1022.25,1023.00,1022.25,1023.00,659,482
07/30/2004,14:29,1023.00,1023.00,1021.75,1022.75,1375,2361
07/30/2004,14:30,1022.75,1022.75,1022.50,1022.50,831,65
07/30/2004,14:31,1022.75,1023.00,1022.50,1022.75,563,627
07/30/2004,14:32,1022.75,1023.00,1022.50,1022.75,246,51
07/30/2004,14:33,1023.00,1023.75,1023.00,1023.75,956,241
07/30/2004,14:34,1023.75,1023.75,1023.25,1023.75,360,243
07/30/2004,14:35,1023.75,1023.75,1023.25,1023.25,20,214
07/30/2004,14:36,1023.50,1023.75,1023.25,1023.75,186,49
07/30/2004,14:37,1023.50,1024.25,1023.50,1024.25,1193,117
07/30/2004,14:38,1024.25,1024.25,1023.50,1023.75,428,594
07/30/2004,14:39,1023.75,1024.25,1023.75,1023.75,212,502
07/30/2004,14:40,1023.75,1024.25,1023.75,1024.00,297,195
07/30/2004,14:41,1024.00,1024.50,1024.00,1024.25,831,340
07/30/2004,14:42,1024.25,1024.75,1024.25,1024.75,405,212
07/30/2004,14:43,1024.75,1025.50,1024.50,1025.00,2997,695
07/30/2004,14:44,1025.00,1025.00,1024.50,1024.75,162,710
07/30/2004,14:45,1024.75,1025.00,1024.50,1024.50,30,533
07/30/2004,14:46,1024.75,1024.75,1024.00,1024.50,1027,1297
07/30/2004,14:47,1024.50,1024.75,1024.25,1024.50,466,184
07/30/2004,14:48,1024.50,1025.00,1024.25,1024.25,995,458
07/30/2004,14:49,1024.25,1024.50,1024.25,1024.25,37,73
07/30/2004,14:50,1024.25,1025.25,1024.25,1025.25,1595,328
07/30/2004,14:51,1025.00,1025.50,1024.75,1025.25,1157,1144
07/30/2004,14:52,1025.25,1026.25,1025.00,1025.75,2878,1392
07/30/2004,14:53,1025.75,1026.25,1025.75,1026.00,742,1507
07/30/2004,14:54,1026.25,1026.50,1026.00,1026.25,1174,1000
07/30/2004,14:55,1026.25,1026.50,1026.00,1026.25,305,829
07/30/2004,14:56,1026.50,1026.50,1025.75,1025.75,1604,1357
07/30/2004,14:57,1025.75,1026.50,1025.50,1026.25,2780,1687
07/30/2004,14:58,1026.25,1026.50,1026.00,1026.25,717,1709
07/30/2004,14:59,1026.25,1027.25,1026.25,1027.00,3798,922
07/30/2004,15:00,1027.00,1027.75,1026.75,1027.50,4846,2848
07/30/2004,15:01,1027.50,1028.75,1027.25,1027.75,6168,4002
07/30/2004,15:02,1027.75,1028.25,1027.50,1027.75,2706,2679
07/30/2004,15:03,1027.75,1028.25,1027.50,1027.50,1963,1903
07/30/2004,15:04,1027.75,1028.00,1027.25,1027.75,1245,1293
07/30/2004,15:05,1027.75,1028.25,1027.75,1027.75,661,847
07/30/2004,15:06,1028.00,1028.00,1027.50,1028.00,325,649
07/30/2004,15:07,1027.75,1028.50,1027.75,1028.25,1101,663
07/30/2004,15:08,1028.25,1028.75,1028.25,1028.50,714,416
07/30/2004,15:09,1028.50,1028.75,1028.25,1028.50,822,239
07/30/2004,15:10,1028.75,1029.25,1028.75,1029.00,1913,1143
07/30/2004,15:11,1029.00,1029.50,1028.75,1029.25,2668,1113
07/30/2004,15:12,1029.50,1029.75,1029.25,1029.50,1449,1476
07/30/2004,15:13,1029.50,1029.75,1029.25,1029.50,425,1803
07/30/2004,15:14,1029.50,1029.75,1029.25,1029.50,1356,1082
07/30/2004,15:15,1029.50,1029.75,1028.75,1029.50,2810,2629
07/30/2004,15:16,1029.50,1029.75,1029.25,1029.50,44,23
08/01/2004,17:01,1023.75,1024.75,1023.25,1024.00,159,377
08/01/2004,17:02,1024.00,1024.50,1023.75,1024.25,100,9
08/01/2004,17:03,1024.25,1024.50,1024.25,1024.50,23,25
08/01/2004,17:04,1024.50,1024.50,1023.50,1023.50,54,239
08/01/2004,17:05,1023.50,1023.75,1023.50,1023.75,94,50
08/01/2004,17:06,1023.75,1024.50,1023.75,1024.00,132,104
08/01/2004,17:07,1024.00,1024.00,1023.75,1024.00,52,99
08/01/2004,17:08,1023.75,1024.00,1023.50,1023.75,91,145
08/01/2004,17:09,1023.75,1023.75,1023.50,1023.50,100,116
08/01/2004,17:10,1023.50,1023.75,1023.50,1023.75,22,52
08/01/2004,17:11,1023.50,1023.50,1023.25,1023.50,17,50
08/01/2004,17:12,1023.75,1023.75,1023.75,1023.75,6,0
08/01/2004,17:13,1023.75,1023.75,1023.50,1023.75,69,75
08/01/2004,17:14,1023.75,1024.00,1023.75,1023.75,53,1
08/01/2004,17:15,1023.75,1023.75,1023.50,1023.75,7,42
08/01/2004,17:16,1023.75,1023.75,1023.50,1023.50,5,77
08/01/2004,17:17,1023.75,1023.75,1023.50,1023.50,129,3
08/01/2004,17:18,1023.75,1023.75,1023.50,1023.75,6,62
08/01/2004,17:19,1023.75,1023.75,1023.75,1023.75,11,0
08/01/2004,17:20,1023.50,1023.50,1023.50,1023.50,0,73
08/01/2004,17:21,1023.25,1023.50,1023.00,1023.50,25,97
08/01/2004,17:22,1023.25,1023.25,1023.00,1023.00,0,13
08/01/2004,17:23,1023.00,1023.00,1022.75,1023.00,57,69
08/01/2004,17:24,1023.25,1023.25,1022.50,1023.00,171,241
08/01/2004,17:25,1022.75,1022.75,1022.25,1022.75,308,38
08/01/2004,17:26,1022.75,1023.00,1022.75,1022.75,32,5
08/01/2004,17:27,1022.75,1023.25,1022.75,1023.00,15,3
08/01/2004,17:28,1023.00,1023.25,1023.00,1023.25,136,5
08/01/2004,17:29,1023.00,1023.00,1023.00,1023.00,0,33
08/01/2004,17:30,1023.00,1023.00,1023.00,1023.00,0,74
08/01/2004,17:31,1023.25,1023.25,1023.00,1023.00,1,21
08/01/2004,17:32,1023.00,1023.25,1022.75,1022.75,2,72
08/01/2004,17:33,1022.75,1023.25,1022.75,1023.25,20,8
08/01/2004,17:34,1023.00,1023.25,1023.00,1023.00,1,8
08/01/2004,17:36,1022.75,1022.75,1022.75,1022.75,0,56
08/01/2004,17:37,1022.75,1022.75,1022.75,1022.75,0,36
08/01/2004,17:38,1022.75,1022.75,1022.50,1022.50,5,3
08/01/2004,17:39,1022.75,1022.75,1022.75,1022.75,28,0
08/01/2004,17:40,1022.75,1022.75,1022.50,1022.50,2,52
08/01/2004,17:41,1022.50,1022.50,1022.50,1022.50,0,49
08/01/2004,17:42,1022.50,1022.50,1022.50,1022.50,0,1
08/01/2004,17:43,1022.75,1022.75,1022.50,1022.75,3,4
08/01/2004,17:44,1022.75,1022.75,1022.50,1022.50,1,2
08/01/2004,17:45,1022.50,1022.50,1022.25,1022.50,1,24
08/01/2004,17:46,1022.50,1022.50,1022.50,1022.50,5,0
08/01/2004,17:47,1022.50,1022.75,1022.50,1022.50,68,4
08/01/2004,17:48,1022.25,1022.50,1022.25,1022.50,14,1
08/01/2004,17:49,1022.25,1022.50,1022.00,1022.00,1,200
08/01/2004,17:50,1022.00,1022.25,1022.00,1022.25,7,5
08/01/2004,17:51,1022.25,1022.25,1022.25,1022.25,1,0
08/01/2004,17:52,1022.50,1022.50,1022.25,1022.25,17,3
08/01/2004,17:53,1022.50,1022.50,1022.50,1022.50,25,0
08/01/2004,17:54,1022.25,1022.50,1022.25,1022.50,1,18
08/01/2004,17:55,1022.50,1022.50,1022.50,1022.50,23,0
08/01/2004,17:56,1022.50,1022.50,1022.50,1022.50,29,0
08/01/2004,17:57,1022.50,1022.50,1022.50,1022.50,13,0
08/01/2004,17:58,1022.25,1022.75,1022.25,1022.50,7,25
08/01/2004,17:59,1022.50,1022.75,1022.50,1022.75,4,13
08/01/2004,18:00,1022.25,1022.25,1022.25,1022.25,0,62
08/01/2004,18:01,1022.25,1022.25,1022.25,1022.25,0,4
08/01/2004,18:02,1022.25,1022.25,1022.00,1022.00,0,71
08/01/2004,18:03,1022.00,1022.25,1022.00,1022.00,1,15
08/01/2004,18:04,1022.00,1022.25,1022.00,1022.00,2,4
08/01/2004,18:05,1022.00,1022.00,1021.75,1021.75,0,26
08/01/2004,18:06,1021.75,1022.00,1021.75,1022.00,59,1
08/01/2004,18:07,1022.00,1022.00,1022.00,1022.00,9,0
08/01/2004,18:08,1022.00,1022.00,1021.75,1022.00,3,5
08/01/2004,18:09,1022.00,1022.00,1021.75,1022.00,60,1
08/01/2004,18:10,1022.00,1022.25,1022.00,1022.25,5,0
08/01/2004,18:11,1022.25,1022.25,1022.00,1022.25,10,5
08/01/2004,18:12,1022.00,1022.00,1022.00,1022.00,0,315
08/01/2004,18:13,1021.75,1022.00,1021.50,1021.75,3,247
08/01/2004,18:14,1021.50,1021.75,1021.50,1021.50,5,2
08/01/2004,18:15,1021.50,1021.75,1021.50,1021.75,6,51
08/01/2004,18:16,1021.75,1022.00,1021.75,1022.00,32,0
08/01/2004,18:17,1022.00,1022.00,1022.00,1022.00,1,0
08/01/2004,18:18,1021.75,1021.75,1021.75,1021.75,0,20
08/01/2004,18:19,1021.75,1021.75,1021.75,1021.75,0,26
08/01/2004,18:20,1021.75,1021.75,1021.50,1021.50,0,36
08/01/2004,18:21,1021.25,1021.75,1021.25,1021.50,24,14
08/01/2004,18:22,1021.50,1021.75,1021.50,1021.75,5,1
08/01/2004,18:23,1021.50,1021.50,1021.50,1021.50,0,10
08/01/2004,18:24,1021.50,1021.75,1021.50,1021.75,29,1
08/01/2004,18:25,1021.75,1022.00,1021.75,1022.00,16,0
08/01/2004,18:26,1022.00,1022.00,1021.75,1022.00,32,1
08/01/2004,18:27,1021.75,1022.00,1021.75,1022.00,12,2
08/01/2004,18:28,1022.00,1022.00,1021.25,1021.75,9,102
08/01/2004,18:29,1021.75,1021.75,1021.75,1021.75,4,0
08/01/2004,18:30,1021.75,1022.00,1021.75,1022.00,3,0
08/01/2004,18:31,1022.00,1022.25,1022.00,1022.25,80,0
08/01/2004,18:33,1022.25,1022.25,1022.25,1022.25,1,0
08/01/2004,18:34,1022.25,1022.25,1022.25,1022.25,5,0
08/01/2004,18:35,1022.25,1022.25,1022.25,1022.25,2,0
08/01/2004,18:36,1022.25,1022.25,1022.00,1022.00,1,11
08/01/2004,18:38,1022.00,1022.00,1022.00,1022.00,0,1
08/01/2004,18:39,1022.25,1022.25,1022.25,1022.25,52,0
08/01/2004,18:40,1022.25,1022.25,1022.25,1022.25,6,0
08/01/2004,18:41,1022.25,1022.25,1022.00,1022.00,6,3
08/01/2004,18:44,1022.00,1022.00,1022.00,1022.00,0,18
08/01/2004,18:45,1022.00,1022.00,1022.00,1022.00,0,12
08/01/2004,18:46,1021.75,1022.00,1021.75,1022.00,7,14
08/01/2004,18:49,1021.75,1021.75,1021.75,1021.75,0,2
08/01/2004,18:51,1021.75,1022.00,1021.75,1022.00,1,2
08/01/2004,18:52,1022.00,1022.00,1022.00,1022.00,12,0
08/01/2004,18:53,1022.00,1022.00,1021.75,1022.00,7,44
08/01/2004,18:54,1022.00,1022.00,1021.75,1021.75,1,16
08/01/2004,18:55,1021.50,1021.75,1021.50,1021.75,34,6
08/01/2004,18:57,1022.00,1022.00,1021.50,1021.50,1,7
08/01/2004,18:58,1021.75,1021.75,1021.75,1021.75,1,0
08/01/2004,18:59,1022.00,1022.00,1022.00,1022.00,10,0
08/01/2004,19:00,1022.00,1022.00,1022.00,1022.00,1,0
08/01/2004,19:01,1022.00,1022.00,1022.00,1022.00,18,0
08/01/2004,19:03,1022.25,1022.25,1022.25,1022.25,1,0
08/01/2004,19:04,1022.00,1022.00,1022.00,1022.00,0,29
08/01/2004,19:05,1022.00,1022.00,1022.00,1022.00,0,5
08/01/2004,19:06,1022.00,1022.00,1022.00,1022.00,0,5
08/01/2004,19:07,1022.00,1022.00,1022.00,1022.00,0,18
08/01/2004,19:08,1022.00,1022.25,1021.75,1021.75,1,32
08/01/2004,19:09,1021.75,1022.00,1021.75,1022.00,2,4
08/01/2004,19:10,1021.75,1022.00,1021.75,1022.00,12,1
08/01/2004,19:11,1022.25,1022.25,1022.25,1022.25,6,0
08/01/2004,19:12,1022.25,1022.50,1022.25,1022.25,132,1
08/01/2004,19:13,1022.25,1022.25,1022.00,1022.00,0,11
08/01/2004,19:14,1022.00,1022.25,1022.00,1022.25,12,1
08/01/2004,19:15,1022.25,1022.25,1022.00,1022.00,14,4
08/01/2004,19:16,1022.25,1022.25,1022.25,1022.25,9,0
08/01/2004,19:17,1022.50,1022.50,1022.25,1022.50,57,1
08/01/2004,19:18,1022.50,1022.50,1022.50,1022.50,6,0
08/01/2004,19:19,1022.50,1022.50,1022.50,1022.50,5,0
08/01/2004,19:20,1022.50,1022.50,1022.50,1022.50,102,0
08/01/2004,19:21,1022.75,1022.75,1022.75,1022.75,5,0
08/01/2004,19:22,1022.50,1022.75,1022.50,1022.75,20,2
08/01/2004,19:23,1022.75,1022.75,1022.50,1022.75,12,100
08/01/2004,19:24,1022.75,1022.75,1022.50,1022.75,11,1
08/01/2004,19:25,1022.75,1022.75,1022.75,1022.75,7,0
08/01/2004,19:26,1022.50,1022.75,1022.25,1022.25,2,116
08/01/2004,19:27,1022.25,1022.25,1022.25,1022.25,0,2
08/01/2004,19:28,1022.25,1022.25,1022.00,1022.00,9,7
08/01/2004,19:29,1022.25,1022.25,1022.25,1022.25,10,0
08/01/2004,19:30,1022.25,1022.25,1022.25,1022.25,11,0
08/01/2004,19:31,1022.25,1022.25,1022.25,1022.25,18,0
08/01/2004,19:32,1022.25,1022.25,1022.25,1022.25,21,0
08/01/2004,19:34,1022.00,1022.25,1022.00,1022.25,1,5
08/01/2004,19:35,1022.25,1022.25,1022.25,1022.25,5,0
08/01/2004,19:36,1022.25,1022.25,1022.25,1022.25,2,0
08/01/2004,19:37,1022.00,1022.25,1022.00,1022.25,1,6
08/01/2004,19:40,1022.25,1022.25,1022.25,1022.25,1,0
08/01/2004,19:42,1022.25,1022.25,1022.25,1022.25,10,0
08/01/2004,19:43,1022.25,1022.25,1022.00,1022.00,1,15
08/01/2004,19:46,1022.00,1022.00,1022.00,1022.00,0,1
08/01/2004,19:48,1022.00,1022.00,1022.00,1022.00,0,1
08/01/2004,19:49,1022.25,1022.25,1022.25,1022.25,43,0
08/01/2004,19:50,1022.25,1022.50,1022.25,1022.50,12,0
08/01/2004,19:51,1022.50,1022.75,1022.50,1022.50,3,1
08/01/2004,19:52,1022.25,1022.50,1022.25,1022.50,2,1
08/01/2004,19:53,1022.75,1022.75,1022.75,1022.75,5,0
08/01/2004,19:55,1022.75,1022.75,1022.75,1022.75,34,0
08/01/2004,19:57,1022.75,1023.00,1022.75,1022.75,25,133
08/01/2004,19:58,1022.75,1022.75,1022.75,1022.75,0,1
08/01/2004,19:59,1022.50,1022.75,1022.50,1022.50,4,10
08/01/2004,20:03,1022.50,1022.50,1022.50,1022.50,0,14
08/01/2004,20:04,1022.50,1022.50,1022.50,1022.50,0,20
08/01/2004,20:05,1022.50,1023.00,1022.50,1022.75,58,20
08/01/2004,20:06,1022.75,1023.00,1022.75,1022.75,5,86
08/01/2004,20:07,1023.00,1023.00,1023.00,1023.00,1,0
08/01/2004,20:08,1022.75,1022.75,1022.75,1022.75,0,9
08/01/2004,20:10,1022.50,1022.50,1022.50,1022.50,0,5
08/01/2004,20:11,1022.75,1022.75,1022.75,1022.75,12,0
08/01/2004,20:12,1022.75,1022.75,1022.50,1022.50,4,1
08/01/2004,20:15,1022.75,1022.75,1022.50,1022.50,7,5
08/01/2004,20:16,1022.50,1022.50,1022.50,1022.50,0,25
08/01/2004,20:17,1022.50,1022.75,1022.50,1022.50,1,8
08/01/2004,20:19,1022.75,1022.75,1022.50,1022.50,1,2
08/01/2004,20:25,1022.50,1022.50,1022.50,1022.50,0,1
08/01/2004,20:26,1022.50,1022.50,1022.50,1022.50,0,5
08/01/2004,20:27,1022.75,1022.75,1022.75,1022.75,118,0
08/01/2004,20:28,1023.00,1023.00,1023.00,1023.00,1,0
08/01/2004,20:29,1022.75,1022.75,1022.75,1022.75,0,5
08/01/2004,20:30,1022.75,1022.75,1022.75,1022.75,0,3
08/01/2004,20:31,1022.75,1022.75,1022.75,1022.75,0,65
08/01/2004,20:32,1022.75,1022.75,1022.75,1022.75,0,35
08/01/2004,20:33,1023.00,1023.00,1022.75,1022.75,2,2
08/01/2004,20:34,1022.75,1022.75,1022.75,1022.75,0,5
08/01/2004,20:35,1022.75,1022.75,1022.75,1022.75,0,30
08/01/2004,20:37,1022.75,1022.75,1022.75,1022.75,0,25
08/01/2004,20:38,1022.75,1022.75,1022.75,1022.75,0,10
08/01/2004,20:39,1022.75,1022.75,1022.75,1022.75,0,5
08/01/2004,20:40,1023.00,1023.25,1023.00,1023.25,139,0
08/01/2004,20:41,1023.25,1023.25,1023.25,1023.25,25,0
08/01/2004,20:42,1023.00,1023.00,1023.00,1023.00,0,2
08/01/2004,20:43,1023.00,1023.00,1023.00,1023.00,0,3
08/01/2004,20:44,1023.00,1023.00,1023.00,1023.00,0,21
08/01/2004,20:46,1023.00,1023.00,1022.75,1022.75,0,51
08/01/2004,20:47,1022.75,1022.75,1022.75,1022.75,0,10
08/01/2004,20:48,1022.75,1022.75,1022.50,1022.75,5,7
08/01/2004,20:49,1022.75,1022.75,1022.75,1022.75,1,0
08/01/2004,20:52,1022.75,1022.75,1022.75,1022.75,6,0
08/01/2004,20:53,1022.75,1022.75,1022.50,1022.50,1,45
08/01/2004,20:54,1022.75,1023.00,1022.75,1023.00,23,0
08/01/2004,20:55,1022.75,1022.75,1022.75,1022.75,0,2
08/01/2004,20:56,1022.75,1022.75,1022.75,1022.75,0,3
08/01/2004,20:57,1022.75,1022.75,1022.75,1022.75,0,13
08/01/2004,20:58,1022.75,1022.75,1022.75,1022.75,0,1
08/01/2004,21:00,1022.75,1022.75,1022.75,1022.75,0,2
08/01/2004,21:01,1022.50,1022.50,1022.50,1022.50,0,1
08/01/2004,21:02,1022.75,1022.75,1022.50,1022.50,9,1
08/01/2004,21:03,1022.50,1022.50,1022.25,1022.25,4,116
08/01/2004,21:04,1022.25,1022.25,1022.25,1022.25,0,33
08/01/2004,21:05,1022.25,1022.50,1022.25,1022.50,1,1
08/01/2004,21:07,1022.25,1022.25,1022.25,1022.25,0,28
08/01/2004,21:08,1022.00,1022.25,1022.00,1022.25,14,2
08/01/2004,21:09,1022.25,1022.25,1022.00,1022.00,1,1
08/01/2004,21:10,1022.25,1022.25,1022.25,1022.25,5,0
08/01/2004,21:11,1022.50,1022.50,1022.50,1022.50,4,0
08/01/2004,21:14,1022.25,1022.25,1022.25,1022.25,0,2
08/01/2004,21:15,1022.25,1022.25,1022.25,1022.25,0,5
08/01/2004,21:16,1022.25,1022.25,1022.25,1022.25,0,1
08/01/2004,21:17,1022.00,1022.00,1022.00,1022.00,0,3
08/01/2004,21:18,1022.25,1022.25,1022.00,1022.25,5,1
08/01/2004,21:19,1022.25,1022.25,1022.25,1022.25,11,0
08/01/2004,21:21,1022.25,1022.25,1022.00,1022.00,15,4
08/01/2004,21:22,1022.00,1022.00,1022.00,1022.00,0,1
08/01/2004,21:24,1022.25,1022.25,1022.00,1022.00,1,2
08/01/2004,21:25,1022.25,1022.25,1022.25,1022.25,10,0
08/01/2004,21:26,1022.25,1022.25,1022.25,1022.25,3,0
08/01/2004,21:27,1022.25,1022.25,1022.25,1022.25,1,0
08/01/2004,21:28,1022.25,1022.25,1022.25,1022.25,2,0
08/01/2004,21:29,1022.25,1022.25,1022.25,1022.25,5,0
08/01/2004,21:30,1022.25,1022.25,1022.25,1022.25,6,0
08/01/2004,21:31,1022.00,1022.00,1022.00,1022.00,0,7
08/01/2004,21:33,1022.25,1022.50,1022.25,1022.25,66,27
08/01/2004,21:34,1022.50,1022.50,1022.25,1022.25,2,1
08/01/2004,21:36,1022.25,1022.25,1022.25,1022.25,0,1
08/01/2004,21:37,1022.50,1022.50,1022.50,1022.50,1,0
08/01/2004,21:38,1022.25,1022.25,1022.25,1022.25,0,1
08/01/2004,21:39,1022.50,1022.50,1022.50,1022.50,16,0
08/01/2004,21:40,1022.50,1022.50,1022.50,1022.50,12,0
08/01/2004,21:41,1022.50,1022.50,1022.25,1022.25,2,2
08/01/2004,21:42,1022.50,1022.50,1022.50,1022.50,4,0
08/01/2004,21:43,1022.50,1022.50,1022.50,1022.50,1,0
08/01/2004,21:45,1022.25,1022.25,1022.25,1022.25,0,10
08/01/2004,21:46,1022.25,1022.25,1022.25,1022.25,0,2
08/01/2004,21:47,1022.25,1022.25,1022.00,1022.00,0,7
08/01/2004,21:48,1022.25,1022.25,1022.25,1022.25,4,0
08/01/2004,21:49,1022.25,1022.25,1022.25,1022.25,1,0
08/01/2004,21:50,1022.25,1022.25,1022.00,1022.00,11,263
08/01/2004,21:51,1022.00,1022.00,1022.00,1022.00,0,5
08/01/2004,21:52,1022.00,1022.00,1022.00,1022.00,0,2
08/01/2004,21:53,1021.75,1021.75,1021.75,1021.75,0,14
08/01/2004,21:55,1022.00,1022.00,1022.00,1022.00,2,0
08/01/2004,21:56,1021.75,1021.75,1021.75,1021.75,0,5
08/01/2004,21:57,1022.00,1022.00,1021.75,1021.75,3,58
08/01/2004,21:58,1022.00,1022.00,1022.00,1022.00,1,0
08/01/2004,22:01,1022.00,1022.00,1022.00,1022.00,4,0
08/01/2004,22:02,1022.00,1022.00,1022.00,1022.00,1,0
08/01/2004,22:03,1021.75,1022.00,1021.75,1021.75,5,5
08/01/2004,22:04,1022.00,1022.00,1021.75,1022.00,15,1
08/01/2004,22:05,1021.75,1021.75,1021.75,1021.75,0,3
08/01/2004,22:06,1022.00,1022.00,1022.00,1022.00,3,0
08/01/2004,22:07,1022.00,1022.00,1022.00,1022.00,5,0
08/01/2004,22:10,1021.75,1021.75,1021.75,1021.75,0,52
08/01/2004,22:13,1022.00,1022.00,1021.75,1021.75,1,1
08/01/2004,22:18,1022.00,1022.00,1022.00,1022.00,36,0
08/01/2004,22:19,1022.25,1022.25,1022.25,1022.25,1,0
08/01/2004,22:20,1022.00,1022.00,1021.75,1021.75,0,21
08/01/2004,22:22,1022.00,1022.00,1022.00,1022.00,5,0
08/01/2004,22:23,1022.00,1022.00,1022.00,1022.00,10,0
08/01/2004,22:27,1022.25,1022.25,1022.25,1022.25,5,0
08/01/2004,22:28,1022.25,1022.25,1022.25,1022.25,12,0
08/01/2004,22:29,1022.25,1022.25,1022.25,1022.25,15,0
08/01/2004,22:30,1022.50,1022.50,1022.50,1022.50,5,0
08/01/2004,22:31,1022.25,1022.25,1022.25,1022.25,0,1
08/01/2004,22:36,1022.50,1022.50,1022.25,1022.25,1,1
08/01/2004,22:37,1022.25,1022.50,1022.25,1022.25,10,6
08/01/2004,22:38,1022.25,1022.25,1022.25,1022.25,0,5
08/01/2004,22:40,1022.25,1022.25,1022.25,1022.25,0,2
08/01/2004,22:41,1022.25,1022.25,1022.25,1022.25,0,6
08/01/2004,22:42,1022.25,1022.25,1022.25,1022.25,0,1
08/01/2004,22:43,1022.25,1022.25,1022.25,1022.25,0,1
08/01/2004,22:44,1022.25,1022.25,1022.25,1022.25,0,2
08/01/2004,22:45,1022.25,1022.50,1022.25,1022.50,1,1
08/01/2004,22:46,1022.25,1022.25,1022.25,1022.25,0,1
08/01/2004,22:48,1022.00,1022.00,1022.00,1022.00,0,1
08/01/2004,22:52,1022.00,1022.00,1022.00,1022.00,0,22
08/01/2004,22:55,1022.00,1022.00,1022.00,1022.00,0,1
08/01/2004,22:58,1022.00,1022.00,1022.00,1022.00,0,1
08/01/2004,22:59,1022.00,1022.00,1022.00,1022.00,0,11
08/01/2004,23:00,1021.75,1022.00,1021.75,1022.00,2,1
08/01/2004,23:02,1021.75,1021.75,1021.75,1021.75,0,1
08/01/2004,23:03,1021.75,1021.75,1021.75,1021.75,0,4
08/01/2004,23:05,1022.00,1022.00,1022.00,1022.00,38,0
08/01/2004,23:06,1022.00,1022.00,1022.00,1022.00,1,0
08/01/2004,23:09,1022.00,1022.00,1022.00,1022.00,1,0
08/01/2004,23:16,1022.00,1022.00,1021.75,1021.75,6,4
08/01/2004,23:17,1022.00,1022.00,1022.00,1022.00,1,0
08/01/2004,23:23,1022.00,1022.00,1022.00,1022.00,1,0
08/01/2004,23:24,1022.00,1022.00,1022.00,1022.00,1,0
08/01/2004,23:26,1022.25,1022.25,1022.25,1022.25,2,0
08/01/2004,23:27,1022.00,1022.00,1022.00,1022.00,0,5
08/01/2004,23:29,1022.00,1022.00,1022.00,1022.00,0,1
08/01/2004,23:30,1022.25,1022.25,1022.25,1022.25,1,0
08/01/2004,23:31,1022.00,1022.00,1022.00,1022.00,0,2
08/01/2004,23:33,1022.00,1022.00,1022.00,1022.00,0,1
08/01/2004,23:36,1022.25,1022.25,1022.25,1022.25,2,0
08/01/2004,23:38,1022.25,1022.25,1022.25,1022.25,3,0
08/01/2004,23:40,1022.25,1022.25,1022.25,1022.25,2,0
08/01/2004,23:42,1022.25,1022.25,1022.25,1022.25,4,0
08/01/2004,23:44,1022.25,1022.25,1022.25,1022.25,1,0
08/01/2004,23:45,1022.50,1022.50,1022.50,1022.50,21,0
08/01/2004,23:49,1022.50,1022.50,1022.50,1022.50,6,0
08/01/2004,23:50,1022.75,1022.75,1022.75,1022.75,11,0
08/01/2004,23:53,1022.75,1022.75,1022.75,1022.75,7,0
08/01/2004,23:54,1022.75,1022.75,1022.75,1022.75,5,0
08/01/2004,23:56,1022.75,1022.75,1022.75,1022.75,13,0
08/01/2004,23:58,1022.75,1022.75,1022.75,1022.75,3,0
08/02/2004,00:01,1022.75,1022.75,1022.75,1022.75,1,0
08/02/2004,00:03,1022.50,1022.50,1022.50,1022.50,0,10
08/02/2004,00:04,1022.25,1022.25,1022.25,1022.25,0,1
08/02/2004,00:08,1022.50,1022.50,1022.50,1022.50,4,0
08/02/2004,00:09,1022.50,1022.50,1022.50,1022.50,1,0
08/02/2004,00:12,1022.50,1022.50,1022.50,1022.50,1,0
08/02/2004,00:13,1022.50,1022.50,1022.50,1022.50,2,0
08/02/2004,00:16,1022.50,1022.50,1022.50,1022.50,4,0
08/02/2004,00:19,1022.50,1022.50,1022.50,1022.50,2,0
08/02/2004,00:28,1022.75,1022.75,1022.75,1022.75,58,0
08/02/2004,00:29,1023.00,1023.00,1023.00,1023.00,3,0
08/02/2004,00:32,1023.00,1023.00,1023.00,1023.00,20,0
08/02/2004,00:33,1023.00,1023.00,1023.00,1023.00,11,0
08/02/2004,00:36,1023.00,1023.00,1023.00,1023.00,27,0
08/02/2004,00:37,1023.00,1023.00,1022.75,1022.75,10,1
08/02/2004,00:38,1023.00,1023.00,1023.00,1023.00,2,0
08/02/2004,00:39,1023.00,1023.25,1022.75,1023.25,3,10
08/02/2004,00:40,1023.00,1023.00,1022.75,1022.75,0,14
08/02/2004,00:41,1022.75,1022.75,1022.75,1022.75,0,2
08/02/2004,00:43,1022.75,1023.00,1022.75,1023.00,5,2
08/02/2004,00:44,1023.25,1023.25,1023.25,1023.25,2,0
08/02/2004,00:46,1023.00,1023.00,1023.00,1023.00,0,1
08/02/2004,00:47,1023.00,1023.00,1023.00,1023.00,0,1
08/02/2004,00:49,1023.25,1023.25,1023.00,1023.00,1,2
08/02/2004,00:50,1023.00,1023.00,1023.00,1023.00,0,5
08/02/2004,00:53,1023.00,1023.00,1023.00,1023.00,0,1
08/02/2004,00:54,1023.00,1023.00,1023.00,1023.00,0,3
08/02/2004,00:55,1023.00,1023.00,1023.00,1023.00,0,1
08/02/2004,00:57,1023.25,1023.25,1023.25,1023.25,5,0
08/02/2004,00:59,1023.25,1023.25,1023.25,1023.25,2,0
08/02/2004,01:01,1023.00,1023.00,1023.00,1023.00,0,1
08/02/2004,01:02,1023.00,1023.00,1023.00,1023.00,0,1
08/02/2004,01:04,1023.00,1023.00,1023.00,1023.00,0,9
08/02/2004,01:06,1023.25,1023.50,1023.25,1023.50,47,0
08/02/2004,01:07,1023.25,1023.50,1023.25,1023.50,1,8
08/02/2004,01:08,1023.25,1023.25,1023.25,1023.25,0,1
08/02/2004,01:09,1023.50,1023.50,1023.50,1023.50,60,0
08/02/2004,01:11,1023.50,1023.50,1023.50,1023.50,7,0
08/02/2004,01:12,1023.50,1023.50,1023.50,1023.50,7,0
08/02/2004,01:13,1023.50,1023.50,1023.50,1023.50,4,0
08/02/2004,01:15,1023.50,1023.50,1023.50,1023.50,7,0
08/02/2004,01:16,1023.75,1023.75,1023.75,1023.75,13,0
08/02/2004,01:17,1023.75,1023.75,1023.75,1023.75,341,0
08/02/2004,01:18,1023.75,1023.75,1023.75,1023.75,2,0
08/02/2004,01:19,1023.75,1023.75,1023.75,1023.75,13,0
08/02/2004,01:20,1023.75,1023.75,1023.75,1023.75,3,0
08/02/2004,01:21,1023.75,1024.00,1023.75,1024.00,5,0
08/02/2004,01:22,1024.00,1024.00,1023.75,1023.75,28,25
08/02/2004,01:23,1024.00,1024.00,1024.00,1024.00,7,0
08/02/2004,01:24,1023.75,1023.75,1023.50,1023.50,0,37
08/02/2004,01:25,1023.75,1023.75,1023.75,1023.75,43,0
08/02/2004,01:27,1024.00,1024.00,1024.00,1024.00,37,0
08/02/2004,01:28,1024.00,1024.00,1024.00,1024.00,5,0
08/02/2004,01:29,1023.75,1024.00,1023.75,1024.00,5,4
08/02/2004,01:30,1024.00,1024.00,1024.00,1024.00,5,0
08/02/2004,01:31,1024.00,1024.00,1024.00,1024.00,4,0
08/02/2004,01:32,1023.75,1024.00,1023.75,1024.00,1,4
08/02/2004,01:33,1024.00,1024.00,1024.00,1024.00,2,0
08/02/2004,01:34,1023.75,1023.75,1023.75,1023.75,0,1
08/02/2004,01:35,1024.25,1024.25,1024.25,1024.25,2,0
08/02/2004,01:36,1024.00,1024.00,1024.00,1024.00,0,1
08/02/2004,01:37,1024.00,1024.25,1024.00,1024.25,1,5
08/02/2004,01:38,1024.00,1024.00,1024.00,1024.00,0,12
08/02/2004,01:39,1024.00,1024.00,1024.00,1024.00,0,5
08/02/2004,01:40,1024.00,1024.00,1024.00,1024.00,0,5
08/02/2004,01:41,1024.00,1024.00,1024.00,1024.00,0,5
08/02/2004,01:42,1024.00,1024.00,1024.00,1024.00,0,52
08/02/2004,01:43,1024.25,1024.25,1024.25,1024.25,75,0
08/02/2004,01:44,1024.25,1024.25,1024.25,1024.25,1,0
08/02/2004,01:45,1024.00,1024.00,1024.00,1024.00,0,1
08/02/2004,01:46,1024.00,1024.00,1024.00,1024.00,0,2
08/02/2004,01:47,1024.00,1024.00,1024.00,1024.00,0,1
08/02/2004,01:49,1024.00,1024.00,1024.00,1024.00,0,29
08/02/2004,01:50,1023.75,1023.75,1023.75,1023.75,0,30
08/02/2004,01:53,1024.00,1024.00,1024.00,1024.00,2,0
08/02/2004,01:54,1023.75,1023.75,1023.50,1023.50,0,138
08/02/2004,01:55,1023.50,1023.50,1023.25,1023.25,0,37
08/02/2004,01:56,1023.25,1023.25,1023.00,1023.25,14,6
08/02/2004,01:57,1023.25,1023.25,1023.25,1023.25,2,0
08/02/2004,01:58,1023.25,1023.25,1023.25,1023.25,7,0
08/02/2004,02:00,1023.25,1023.50,1023.25,1023.50,44,0
08/02/2004,02:01,1023.50,1023.50,1023.25,1023.50,35,22
08/02/2004,02:02,1023.25,1023.25,1023.25,1023.25,0,218
08/02/2004,02:03,1023.25,1023.25,1023.00,1023.00,0,11
08/02/2004,02:04,1023.00,1023.00,1023.00,1023.00,0,3
08/02/2004,02:05,1023.00,1023.00,1023.00,1023.00,0,37
08/02/2004,02:06,1023.00,1023.25,1023.00,1023.25,1,5
08/02/2004,02:07,1023.00,1023.25,1023.00,1023.25,6,33
08/02/2004,02:08,1023.25,1023.25,1023.25,1023.25,16,0
08/02/2004,02:09,1023.00,1023.25,1023.00,1023.25,26,10
08/02/2004,02:10,1023.25,1023.25,1023.25,1023.25,23,0
08/02/2004,02:11,1023.00,1023.00,1023.00,1023.00,0,2
08/02/2004,02:13,1023.25,1023.25,1023.25,1023.25,44,0
08/02/2004,02:14,1023.25,1023.25,1023.25,1023.25,37,0
08/02/2004,02:16,1023.25,1023.25,1023.25,1023.25,61,0
08/02/2004,02:20,1023.25,1023.25,1023.25,1023.25,3,0
08/02/2004,02:21,1023.25,1023.25,1023.25,1023.25,41,0
08/02/2004,02:22,1023.00,1023.00,1023.00,1023.00,0,15
08/02/2004,02:23,1023.00,1023.00,1023.00,1023.00,0,46
08/02/2004,02:24,1023.00,1023.00,1022.75,1022.75,23,9
08/02/2004,02:26,1022.75,1022.75,1022.75,1022.75,0,68
08/02/2004,02:27,1022.75,1022.75,1022.50,1022.50,0,55
08/02/2004,02:28,1022.50,1022.50,1022.25,1022.25,1,111
08/02/2004,02:29,1022.25,1022.25,1022.00,1022.25,9,51
08/02/2004,02:30,1022.00,1022.25,1022.00,1022.00,25,55
08/02/2004,02:31,1022.00,1022.00,1022.00,1022.00,0,282
08/02/2004,02:32,1022.00,1022.25,1022.00,1022.00,2,38
08/02/2004,02:33,1022.00,1022.25,1022.00,1022.25,39,1
08/02/2004,02:34,1022.25,1022.25,1022.25,1022.25,75,0
08/02/2004,02:35,1022.00,1022.25,1022.00,1022.25,5,55
08/02/2004,02:36,1022.25,1022.25,1021.75,1022.00,19,75
08/02/2004,02:37,1022.00,1022.25,1021.75,1022.00,85,1
08/02/2004,02:38,1022.00,1022.00,1022.00,1022.00,1,0
08/02/2004,02:39,1022.00,1022.00,1022.00,1022.00,20,0
08/02/2004,02:40,1022.00,1022.00,1022.00,1022.00,4,0
08/02/2004,02:41,1022.00,1022.00,1022.00,1022.00,28,0
08/02/2004,02:42,1022.25,1022.50,1022.25,1022.50,264,0
08/02/2004,02:43,1022.50,1022.50,1022.50,1022.50,5,0
08/02/2004,02:44,1022.25,1022.50,1022.25,1022.50,48,17
08/02/2004,02:45,1022.50,1022.50,1022.25,1022.25,2,17
08/02/2004,02:46,1022.25,1022.25,1022.25,1022.25,0,28
08/02/2004,02:47,1022.50,1022.50,1022.25,1022.25,1,11
08/02/2004,02:49,1022.50,1022.50,1022.50,1022.50,2,0
08/02/2004,02:51,1022.25,1022.25,1022.25,1022.25,0,27
08/02/2004,02:53,1022.25,1022.25,1022.00,1022.00,0,50
08/02/2004,02:54,1022.00,1022.00,1022.00,1022.00,0,6
08/02/2004,02:55,1021.75,1021.75,1021.75,1021.75,0,16
08/02/2004,02:56,1022.00,1022.00,1021.75,1022.00,76,21
08/02/2004,02:57,1022.00,1022.25,1022.00,1022.00,21,19
08/02/2004,02:58,1022.00,1022.00,1021.75,1021.75,0,48
08/02/2004,02:59,1022.00,1022.00,1021.75,1022.00,8,1
08/02/2004,03:00,1022.00,1022.00,1022.00,1022.00,1,0
08/02/2004,03:01,1021.75,1021.75,1021.75,1021.75,0,50
08/02/2004,03:02,1021.75,1022.00,1021.75,1021.75,7,65
08/02/2004,03:03,1021.75,1021.75,1021.50,1021.75,48,108
08/02/2004,03:04,1021.75,1021.75,1021.75,1021.75,13,0
08/02/2004,03:05,1022.00,1022.00,1021.75,1021.75,1,9
08/02/2004,03:06,1021.75,1021.75,1021.75,1021.75,0,34
08/02/2004,03:07,1021.75,1021.75,1021.75,1021.75,0,9
08/02/2004,03:08,1021.75,1022.00,1021.75,1022.00,9,3
08/02/2004,03:09,1022.00,1022.00,1022.00,1022.00,83,0
08/02/2004,03:10,1022.25,1022.25,1022.00,1022.25,12,40
08/02/2004,03:11,1022.25,1022.50,1022.25,1022.50,92,0
08/02/2004,03:12,1022.75,1022.75,1022.50,1022.75,33,5
08/02/2004,03:13,1022.75,1023.00,1022.75,1023.00,116,0
08/02/2004,03:15,1023.00,1023.00,1023.00,1023.00,18,0
08/02/2004,03:17,1023.25,1023.25,1022.75,1023.00,15,47
08/02/2004,03:18,1023.00,1023.00,1023.00,1023.00,3,0
08/02/2004,03:21,1023.00,1023.00,1023.00,1023.00,1,0
08/02/2004,03:22,1023.00,1023.00,1022.75,1023.00,58,1
08/02/2004,03:23,1023.00,1023.00,1022.75,1022.75,5,25
08/02/2004,03:25,1023.00,1023.00,1023.00,1023.00,5,0
08/02/2004,03:26,1023.00,1023.00,1022.75,1022.75,19,1
08/02/2004,03:27,1023.00,1023.00,1023.00,1023.00,23,0
08/02/2004,03:28,1023.00,1023.00,1023.00,1023.00,13,0
08/02/2004,03:29,1023.00,1023.00,1023.00,1023.00,16,0
08/02/2004,03:30,1023.00,1023.00,1023.00,1023.00,3,0
08/02/2004,03:33,1023.00,1023.00,1023.00,1023.00,7,0
08/02/2004,03:34,1023.00,1023.00,1022.75,1022.75,36,6
08/02/2004,03:35,1022.75,1022.75,1022.75,1022.75,0,24
08/02/2004,03:36,1022.50,1022.75,1022.50,1022.75,2,1
08/02/2004,03:37,1022.75,1022.75,1022.75,1022.75,14,0
08/02/2004,03:38,1022.75,1022.75,1022.75,1022.75,30,0
08/02/2004,03:40,1022.75,1023.25,1022.75,1023.00,50,2
08/02/2004,03:42,1023.25,1023.25,1023.25,1023.25,12,0
08/02/2004,03:43,1023.25,1023.25,1023.25,1023.25,1,0
08/02/2004,03:44,1023.00,1023.00,1023.00,1023.00,0,16
08/02/2004,03:45,1023.00,1023.00,1023.00,1023.00,0,3
08/02/2004,03:47,1023.25,1023.25,1023.25,1023.25,100,0
08/02/2004,03:48,1023.25,1023.25,1023.25,1023.25,16,0
08/02/2004,03:49,1023.25,1023.25,1023.25,1023.25,20,0
08/02/2004,03:50,1023.50,1023.75,1023.50,1023.50,29,23
08/02/2004,03:51,1023.50,1023.50,1023.50,1023.50,0,8
08/02/2004,03:52,1023.75,1023.75,1023.75,1023.75,76,0
08/02/2004,03:53,1023.50,1023.50,1023.50,1023.50,0,44
08/02/2004,03:54,1023.50,1023.50,1023.50,1023.50,0,5
08/02/2004,03:55,1023.50,1023.50,1023.50,1023.50,0,10
08/02/2004,03:56,1023.50,1023.50,1023.50,1023.50,0,28
08/02/2004,03:57,1023.25,1023.25,1022.75,1023.00,1,162
08/02/2004,03:58,1023.00,1023.00,1023.00,1023.00,22,0
08/02/2004,03:59,1023.00,1023.25,1022.75,1023.25,15,5
08/02/2004,04:00,1023.00,1023.25,1023.00,1023.25,1,7
08/02/2004,04:01,1023.25,1023.25,1023.25,1023.25,2,0
08/02/2004,04:02,1023.00,1023.00,1023.00,1023.00,0,1
08/02/2004,04:03,1023.00,1023.00,1022.75,1022.75,0,17
08/02/2004,04:04,1022.75,1022.75,1022.75,1022.75,0,41
08/02/2004,04:05,1022.75,1022.75,1022.50,1022.50,0,46
08/02/2004,04:06,1022.50,1022.75,1022.50,1022.50,1,94
08/02/2004,04:07,1022.50,1022.75,1022.50,1022.75,1,16
08/02/2004,04:08,1022.50,1022.50,1022.50,1022.50,0,4
08/02/2004,04:09,1022.75,1022.75,1022.75,1022.75,10,0
08/02/2004,04:10,1022.75,1022.75,1022.50,1022.75,28,40
08/02/2004,04:11,1022.75,1023.00,1022.75,1022.75,54,6
08/02/2004,04:12,1022.75,1022.75,1022.75,1022.75,0,2
08/02/2004,04:13,1022.75,1023.00,1022.75,1023.00,10,3
08/02/2004,04:14,1023.00,1023.00,1023.00,1023.00,11,0
08/02/2004,04:17,1023.00,1023.25,1023.00,1023.25,35,0
08/02/2004,04:18,1023.25,1023.25,1023.00,1023.00,6,4
08/02/2004,04:19,1023.25,1023.25,1023.25,1023.25,7,0
08/02/2004,04:20,1023.25,1023.25,1023.25,1023.25,1,0
08/02/2004,04:21,1023.00,1023.00,1023.00,1023.00,0,59
08/02/2004,04:23,1023.00,1023.00,1023.00,1023.00,0,1
08/02/2004,04:24,1022.75,1022.75,1022.75,1022.75,0,60
08/02/2004,04:25,1023.00,1023.00,1023.00,1023.00,1,0
08/02/2004,04:26,1023.00,1023.00,1023.00,1023.00,6,0
08/02/2004,04:27,1023.00,1023.00,1023.00,1023.00,2,0
08/02/2004,04:28,1023.00,1023.00,1023.00,1023.00,1,0
08/02/2004,04:31,1022.75,1023.00,1022.75,1022.75,4,6
08/02/2004,04:33,1022.75,1023.00,1022.75,1022.75,2,6
08/02/2004,04:34,1022.50,1022.50,1022.50,1022.50,0,3
08/02/2004,04:35,1022.50,1022.50,1022.50,1022.50,0,6
08/02/2004,04:36,1022.75,1022.75,1022.75,1022.75,2,0
08/02/2004,04:37,1022.50,1022.50,1022.50,1022.50,0,43
08/02/2004,04:38,1022.50,1022.50,1022.25,1022.25,3,46
08/02/2004,04:39,1022.25,1022.50,1022.25,1022.50,21,11
08/02/2004,04:40,1022.50,1022.50,1022.50,1022.50,6,0
08/02/2004,04:41,1022.75,1022.75,1022.75,1022.75,45,0
08/02/2004,04:42,1023.00,1023.00,1023.00,1023.00,2,0
08/02/2004,04:44,1022.75,1022.75,1022.75,1022.75,0,27
08/02/2004,04:45,1022.75,1022.75,1022.50,1022.50,4,107
08/02/2004,04:46,1022.50,1022.50,1022.25,1022.50,1,21
08/02/2004,04:47,1022.50,1022.50,1022.25,1022.25,50,38
08/02/2004,04:48,1022.00,1022.00,1022.00,1022.00,0,50
08/02/2004,04:49,1022.00,1022.00,1022.00,1022.00,0,21
08/02/2004,04:50,1022.00,1022.00,1022.00,1022.00,0,7
08/02/2004,04:51,1022.00,1022.00,1022.00,1022.00,0,7
08/02/2004,04:52,1022.00,1022.00,1021.75,1021.75,0,17
08/02/2004,04:53,1021.75,1022.00,1021.75,1022.00,9,1
08/02/2004,04:54,1022.00,1022.25,1022.00,1022.25,45,0
08/02/2004,04:55,1022.25,1022.25,1022.25,1022.25,5,0
08/02/2004,04:56,1022.50,1022.50,1022.25,1022.50,11,5
08/02/2004,04:57,1022.25,1022.25,1022.25,1022.25,0,20
08/02/2004,04:58,1022.25,1022.25,1022.25,1022.25,0,5
08/02/2004,05:00,1022.50,1022.50,1022.25,1022.25,20,25
08/02/2004,05:01,1022.25,1022.50,1022.25,1022.50,19,4
08/02/2004,05:02,1022.50,1022.50,1022.50,1022.50,16,0
08/02/2004,05:03,1022.50,1022.50,1022.50,1022.50,6,0
08/02/2004,05:04,1022.25,1022.50,1022.25,1022.50,8,1
08/02/2004,05:05,1022.50,1022.50,1022.50,1022.50,9,0
08/02/2004,05:06,1022.25,1022.25,1022.25,1022.25,0,22
08/02/2004,05:08,1022.50,1022.50,1022.50,1022.50,5,0
08/02/2004,05:10,1022.50,1022.50,1022.50,1022.50,23,0
08/02/2004,05:11,1022.75,1022.75,1022.75,1022.75,10,0
08/02/2004,05:12,1022.75,1022.75,1022.75,1022.75,44,0
08/02/2004,05:13,1022.75,1022.75,1022.75,1022.75,5,0
08/02/2004,05:14,1022.75,1022.75,1022.75,1022.75,1,0
08/02/2004,05:15,1023.00,1023.00,1023.00,1023.00,3,0
08/02/2004,05:16,1022.75,1022.75,1022.75,1022.75,0,3
08/02/2004,05:17,1022.50,1022.75,1022.50,1022.75,2,3
08/02/2004,05:19,1023.00,1023.00,1022.75,1023.00,2,2
08/02/2004,05:20,1022.75,1023.00,1022.50,1023.00,76,110
08/02/2004,05:21,1023.00,1023.00,1023.00,1023.00,29,0
08/02/2004,05:22,1023.00,1023.00,1023.00,1023.00,5,0
08/02/2004,05:23,1023.25,1023.25,1023.25,1023.25,10,0
08/02/2004,05:25,1023.25,1023.25,1023.25,1023.25,3,0
08/02/2004,05:26,1023.25,1023.25,1023.25,1023.25,5,0
08/02/2004,05:28,1023.25,1023.50,1023.25,1023.25,9,1
08/02/2004,05:29,1023.50,1023.50,1023.50,1023.50,10,0
08/02/2004,05:30,1023.50,1023.50,1023.50,1023.50,15,0
08/02/2004,05:31,1023.50,1023.50,1023.50,1023.50,10,0
08/02/2004,05:33,1023.25,1023.25,1023.25,1023.25,0,2
08/02/2004,05:34,1023.25,1023.25,1023.25,1023.25,0,1
08/02/2004,05:35,1023.25,1023.25,1023.25,1023.25,0,89
08/02/2004,05:36,1023.00,1023.00,1023.00,1023.00,0,8
08/02/2004,05:37,1023.00,1023.25,1022.75,1022.75,25,32
08/02/2004,05:38,1022.75,1022.75,1022.75,1022.75,0,1
08/02/2004,05:40,1023.00,1023.00,1023.00,1023.00,9,0
08/02/2004,05:41,1023.00,1023.00,1023.00,1023.00,22,0
08/02/2004,05:42,1023.00,1023.00,1023.00,1023.00,1,0
08/02/2004,05:43,1023.00,1023.25,1023.00,1023.00,10,39
08/02/2004,05:44,1023.00,1023.25,1023.00,1023.00,12,58
08/02/2004,05:46,1023.00,1023.00,1023.00,1023.00,0,1
08/02/2004,05:49,1022.75,1023.00,1022.75,1022.75,15,65
08/02/2004,05:50,1022.75,1022.75,1022.75,1022.75,0,32
08/02/2004,05:51,1022.75,1022.75,1022.25,1022.50,94,148
08/02/2004,05:52,1022.75,1022.75,1022.75,1022.75,5,0
08/02/2004,05:53,1022.75,1022.75,1022.75,1022.75,10,0
08/02/2004,05:55,1022.75,1023.00,1022.75,1023.00,10,0
08/02/2004,05:57,1022.75,1022.75,1022.75,1022.75,0,18
08/02/2004,05:59,1022.50,1022.50,1022.50,1022.50,0,8
08/02/2004,06:00,1022.50,1022.50,1022.50,1022.50,0,4
08/02/2004,06:01,1022.75,1022.75,1022.75,1022.75,15,0
08/02/2004,06:02,1023.00,1023.00,1022.75,1022.75,6,25
08/02/2004,06:03,1022.75,1022.75,1022.75,1022.75,0,15
08/02/2004,06:04,1022.75,1022.75,1022.75,1022.75,0,29
08/02/2004,06:05,1022.75,1023.00,1022.50,1023.00,20,14
08/02/2004,06:06,1022.75,1022.75,1022.75,1022.75,0,1
08/02/2004,06:07,1022.75,1022.75,1022.50,1022.50,0,3
08/02/2004,06:08,1022.75,1023.00,1022.50,1022.50,55,18
08/02/2004,06:11,1022.75,1022.75,1022.75,1022.75,46,0
08/02/2004,06:12,1022.75,1022.75,1022.75,1022.75,21,0
08/02/2004,06:13,1022.75,1023.00,1022.75,1023.00,63,0
08/02/2004,06:14,1022.75,1022.75,1022.75,1022.75,0,4
08/02/2004,06:15,1022.75,1023.00,1022.75,1023.00,10,40
08/02/2004,06:16,1022.75,1022.75,1022.75,1022.75,0,1
08/02/2004,06:18,1023.00,1023.00,1022.75,1022.75,4,20
08/02/2004,06:19,1022.75,1022.75,1022.75,1022.75,0,8
08/02/2004,06:22,1023.00,1023.00,1023.00,1023.00,122,0
08/02/2004,06:23,1023.00,1023.00,1022.75,1022.75,1,3
08/02/2004,06:24,1022.75,1023.00,1022.75,1023.00,1,88
08/02/2004,06:25,1023.00,1023.00,1023.00,1023.00,11,0
08/02/2004,06:26,1022.75,1023.00,1022.75,1023.00,20,1
08/02/2004,06:27,1023.00,1023.00,1023.00,1023.00,16,0
08/02/2004,06:28,1023.00,1023.00,1023.00,1023.00,1,0
08/02/2004,06:29,1022.75,1022.75,1022.75,1022.75,0,52
08/02/2004,06:30,1023.00,1023.00,1023.00,1023.00,1,0
08/02/2004,06:31,1023.00,1023.00,1023.00,1023.00,1,0
08/02/2004,06:32,1023.00,1023.00,1023.00,1023.00,8,0
08/02/2004,06:33,1023.25,1023.25,1023.00,1023.00,75,82
08/02/2004,06:34,1023.00,1023.00,1023.00,1023.00,0,22
08/02/2004,06:35,1023.00,1023.00,1022.75,1022.75,0,9
08/02/2004,06:36,1023.00,1023.00,1023.00,1023.00,2,0
08/02/2004,06:37,1022.75,1022.75,1022.75,1022.75,0,1
08/02/2004,06:38,1023.00,1023.00,1023.00,1023.00,55,0
08/02/2004,06:40,1023.00,1023.25,1023.00,1023.00,50,1
08/02/2004,06:41,1023.00,1023.00,1022.75,1022.75,0,7
08/02/2004,06:42,1022.75,1022.75,1022.75,1022.75,0,1
08/02/2004,06:44,1023.00,1023.00,1023.00,1023.00,5,0
08/02/2004,06:45,1023.00,1023.00,1023.00,1023.00,13,0
08/02/2004,06:46,1023.00,1023.00,1023.00,1023.00,2,0
08/02/2004,06:47,1023.00,1023.00,1023.00,1023.00,40,0
08/02/2004,06:48,1023.00,1023.25,1023.00,1023.25,25,0
08/02/2004,06:49,1023.25,1023.25,1023.25,1023.25,3,0
08/02/2004,06:50,1023.25,1023.25,1023.25,1023.25,1,0
08/02/2004,06:51,1023.25,1023.50,1023.25,1023.25,53,3
08/02/2004,06:52,1023.25,1023.50,1023.25,1023.50,25,21
08/02/2004,06:53,1023.50,1023.50,1023.50,1023.50,22,0
08/02/2004,06:54,1023.50,1023.50,1023.25,1023.25,18,79
08/02/2004,06:55,1023.25,1023.50,1023.25,1023.25,6,26
08/02/2004,06:56,1023.25,1023.50,1023.00,1023.25,5,172
08/02/2004,06:57,1023.25,1023.25,1023.00,1023.00,28,51
08/02/2004,06:58,1023.00,1023.00,1023.00,1023.00,0,3
08/02/2004,06:59,1023.25,1023.25,1023.25,1023.25,10,0
08/02/2004,07:00,1023.25,1023.25,1023.25,1023.25,6,0
08/02/2004,07:01,1023.25,1023.25,1023.00,1023.00,5,2
08/02/2004,07:02,1023.00,1023.00,1023.00,1023.00,0,2
08/02/2004,07:03,1023.00,1023.50,1023.00,1023.50,183,2
08/02/2004,07:04,1023.50,1023.50,1023.50,1023.50,81,0
08/02/2004,07:05,1023.50,1023.50,1023.50,1023.50,8,0
08/02/2004,07:06,1023.50,1023.50,1023.50,1023.50,15,0
08/02/2004,07:07,1023.50,1023.50,1023.25,1023.50,70,1
08/02/2004,07:08,1023.50,1023.50,1022.50,1022.75,227,460
08/02/2004,07:09,1022.75,1022.75,1022.50,1022.50,185,4
08/02/2004,07:10,1022.50,1022.75,1022.50,1022.50,50,52
08/02/2004,07:11,1022.50,1022.75,1022.50,1022.75,95,119
08/02/2004,07:12,1022.75,1022.75,1022.50,1022.50,42,14
08/02/2004,07:13,1022.75,1022.75,1022.25,1022.50,20,100
08/02/2004,07:14,1022.25,1022.25,1022.25,1022.25,0,68
08/02/2004,07:15,1022.25,1022.50,1022.25,1022.50,28,102
08/02/2004,07:17,1022.50,1022.50,1022.50,1022.50,9,0
08/02/2004,07:18,1022.50,1022.50,1022.25,1022.25,28,20
08/02/2004,07:19,1022.25,1022.50,1022.00,1022.25,60,95
08/02/2004,07:20,1022.25,1022.50,1022.25,1022.25,10,20
08/02/2004,07:21,1022.25,1022.25,1022.25,1022.25,0,132
08/02/2004,07:22,1022.25,1022.25,1022.25,1022.25,0,153
08/02/2004,07:23,1022.50,1022.50,1022.50,1022.50,6,0
08/02/2004,07:24,1022.50,1022.75,1022.50,1022.75,195,0
08/02/2004,07:25,1022.75,1022.75,1022.75,1022.75,95,0
08/02/2004,07:26,1023.00,1023.00,1022.75,1023.00,48,3
08/02/2004,07:27,1023.00,1023.00,1022.75,1022.75,71,1
08/02/2004,07:28,1023.00,1023.00,1022.75,1022.75,10,12
08/02/2004,07:29,1022.75,1023.00,1022.75,1023.00,4,3
08/02/2004,07:30,1022.75,1023.00,1022.75,1022.75,7,51
08/02/2004,07:31,1022.75,1022.75,1022.75,1022.75,0,192
08/02/2004,07:32,1022.75,1022.75,1022.75,1022.75,0,48
08/02/2004,07:33,1022.75,1022.75,1022.75,1022.75,0,51
08/02/2004,07:34,1022.75,1023.00,1022.75,1023.00,1,8
08/02/2004,07:35,1022.75,1023.00,1022.50,1022.75,7,13
08/02/2004,07:36,1022.75,1023.00,1022.75,1023.00,2,1
08/02/2004,07:37,1022.75,1022.75,1022.75,1022.75,0,70
08/02/2004,07:38,1022.75,1023.00,1022.75,1023.00,1,92
08/02/2004,07:39,1022.75,1022.75,1022.75,1022.75,0,9
08/02/2004,07:40,1022.50,1023.00,1022.50,1023.00,42,4
08/02/2004,07:41,1023.00,1023.00,1022.50,1022.75,17,52
08/02/2004,07:42,1022.75,1023.00,1022.50,1022.50,29,52
08/02/2004,07:43,1022.75,1023.00,1022.75,1023.00,209,0
08/02/2004,07:44,1023.00,1023.00,1023.00,1023.00,65,0
08/02/2004,07:45,1023.00,1023.00,1023.00,1023.00,1,0
08/02/2004,07:47,1022.75,1023.00,1022.75,1023.00,6,5
08/02/2004,07:48,1022.75,1023.00,1022.75,1022.75,6,111
08/02/2004,07:49,1022.75,1022.75,1022.50,1022.50,0,52
08/02/2004,07:50,1022.50,1022.75,1022.50,1022.75,57,11
08/02/2004,07:51,1022.75,1022.75,1022.75,1022.75,11,0
08/02/2004,07:52,1022.50,1022.75,1022.50,1022.75,1,10
08/02/2004,07:53,1022.50,1022.50,1022.50,1022.50,0,35
08/02/2004,07:54,1022.50,1022.50,1022.50,1022.50,0,6
08/02/2004,07:55,1022.50,1022.50,1022.50,1022.50,0,40
08/02/2004,07:56,1022.50,1022.50,1022.25,1022.25,0,28
08/02/2004,07:57,1022.25,1022.50,1022.25,1022.25,1,58
08/02/2004,07:58,1022.25,1022.25,1022.00,1022.25,18,210
08/02/2004,07:59,1022.50,1022.50,1022.50,1022.50,107,0
08/02/2004,08:00,1022.25,1022.25,1022.25,1022.25,0,36
08/02/2004,08:01,1022.50,1022.50,1022.25,1022.25,9,79
08/02/2004,08:02,1022.25,1022.25,1022.00,1022.25,144,25
08/02/2004,08:03,1022.25,1022.50,1022.25,1022.50,144,0
08/02/2004,08:04,1022.50,1022.75,1022.50,1022.50,32,4
08/02/2004,08:05,1022.25,1022.50,1022.25,1022.50,1,12
08/02/2004,08:06,1022.25,1022.50,1022.25,1022.25,1,2
08/02/2004,08:07,1022.50,1022.50,1022.25,1022.25,33,120
08/02/2004,08:08,1022.25,1022.50,1022.25,1022.50,23,6
08/02/2004,08:09,1022.50,1022.50,1022.00,1022.00,2,112
08/02/2004,08:10,1022.25,1022.25,1022.00,1022.25,26,1
08/02/2004,08:11,1022.00,1022.25,1022.00,1022.25,97,3
08/02/2004,08:12,1022.25,1022.25,1022.00,1022.00,16,25
08/02/2004,08:13,1022.25,1022.25,1022.00,1022.25,22,10
08/02/2004,08:14,1022.25,1022.25,1022.00,1022.25,6,17
08/02/2004,08:15,1022.25,1022.25,1022.00,1022.25,82,3
08/02/2004,08:16,1022.25,1022.25,1022.25,1022.25,125,0
08/02/2004,08:17,1022.25,1022.25,1022.25,1022.25,63,0
08/02/2004,08:18,1022.25,1022.50,1022.25,1022.50,54,0
08/02/2004,08:19,1022.25,1022.50,1022.25,1022.50,2,11
08/02/2004,08:20,1022.25,1022.75,1022.25,1022.75,123,2
08/02/2004,08:21,1022.50,1022.50,1022.50,1022.50,0,82
08/02/2004,08:22,1022.50,1022.75,1022.50,1022.75,28,7
08/02/2004,08:23,1022.75,1022.75,1022.50,1022.50,3,2
08/02/2004,08:24,1022.75,1022.75,1022.50,1022.50,51,36
08/02/2004,08:25,1022.50,1022.75,1022.50,1022.50,150,39
08/02/2004,08:26,1022.50,1022.75,1022.50,1022.75,58,1
08/02/2004,08:27,1022.75,1023.00,1022.75,1022.75,140,122
08/02/2004,08:28,1022.75,1023.25,1022.50,1023.00,475,109
08/02/2004,08:29,1023.00,1023.25,1023.00,1023.00,4,241
08/02/2004,08:30,1023.00,1023.25,1022.75,1022.75,307,473
08/02/2004,08:31,1022.75,1023.25,1021.75,1021.75,896,2799
08/02/2004,08:32,1021.75,1022.25,1021.25,1021.50,905,1521
08/02/2004,08:33,1021.25,1022.75,1021.25,1022.25,1588,767
08/02/2004,08:34,1022.50,1023.50,1022.25,1023.00,1340,474
08/02/2004,08:35,1023.25,1024.50,1023.00,1024.25,1504,736
08/02/2004,08:36,1024.25,1024.50,1023.75,1024.00,524,709
08/02/2004,08:37,1024.00,1024.00,1023.50,1023.50,221,938
08/02/2004,08:38,1023.50,1023.75,1023.25,1023.50,687,484
08/02/2004,08:39,1023.50,1023.75,1023.25,1023.75,1034,353
08/02/2004,08:40,1023.75,1024.00,1023.50,1024.00,906,417
08/02/2004,08:41,1023.75,1024.25,1023.25,1024.00,803,401
08/02/2004,08:42,1024.00,1024.25,1023.50,1023.50,438,922
08/02/2004,08:43,1023.75,1024.00,1023.50,1023.50,1164,805
08/02/2004,08:44,1023.75,1023.75,1023.50,1023.50,221,594
08/02/2004,08:45,1023.50,1024.00,1023.25,1024.00,967,512
08/02/2004,08:46,1024.00,1024.25,1023.75,1024.00,972,483
08/02/2004,08:47,1024.00,1025.00,1024.00,1024.75,1365,215
08/02/2004,08:48,1025.25,1025.25,1024.50,1024.75,358,1125
08/02/2004,08:49,1024.75,1024.75,1024.00,1024.25,208,611
08/02/2004,08:50,1024.25,1024.50,1024.00,1024.25,848,238
08/02/2004,08:51,1024.25,1025.00,1024.25,1025.00,1275,52
08/02/2004,08:52,1025.00,1025.50,1024.75,1025.25,2352,756
08/02/2004,08:53,1025.50,1026.25,1025.25,1025.75,1405,1030
08/02/2004,08:54,1026.00,1026.25,1025.75,1026.00,886,966
08/02/2004,08:55,1025.75,1026.00,1025.50,1025.50,233,1032
08/02/2004,08:56,1025.50,1025.75,1025.25,1025.50,296,715
08/02/2004,08:57,1025.50,1025.50,1025.00,1025.25,659,732
08/02/2004,08:58,1025.25,1025.50,1025.00,1025.50,462,30
08/02/2004,08:59,1025.75,1025.75,1025.25,1025.50,140,172
08/02/2004,09:00,1025.25,1025.75,1025.00,1025.75,279,402
08/02/2004,09:01,1025.50,1025.75,1024.00,1024.50,621,1044
08/02/2004,09:02,1024.50,1025.25,1024.00,1024.50,648,466
08/02/2004,09:03,1024.25,1024.50,1023.50,1024.50,988,1337
08/02/2004,09:04,1024.50,1024.75,1023.75,1023.75,704,618
08/02/2004,09:05,1023.75,1025.50,1023.75,1025.50,1691,257
08/02/2004,09:06,1025.50,1026.00,1025.00,1025.25,1600,445
08/02/2004,09:07,1025.25,1025.25,1023.75,1023.75,163,2294
08/02/2004,09:08,1024.00,1025.00,1023.50,1024.75,649,89
08/02/2004,09:09,1024.75,1025.25,1024.50,1024.75,322,363
08/02/2004,09:10,1024.75,1025.25,1024.50,1024.50,543,861
08/02/2004,09:11,1024.50,1024.50,1023.75,1023.75,233,1001
08/02/2004,09:12,1023.75,1024.00,1023.50,1023.75,469,403
08/02/2004,09:13,1023.50,1024.00,1023.50,1023.75,670,830
08/02/2004,09:14,1023.75,1024.25,1023.50,1024.00,835,365
08/02/2004,09:15,1023.50,1024.00,1023.50,1024.00,474,530
08/02/2004,09:16,1024.25,1024.50,1023.50,1023.50,553,1409
08/02/2004,09:17,1023.50,1024.00,1023.25,1023.50,705,648
08/02/2004,09:18,1023.50,1024.00,1023.50,1023.50,296,720
08/02/2004,09:19,1023.50,1024.25,1023.50,1023.50,400,485
08/02/2004,09:20,1023.50,1023.75,1023.00,1023.00,122,1117
08/02/2004,09:21,1023.25,1023.25,1022.75,1023.25,404,630
08/02/2004,09:22,1023.00,1024.00,1023.00,1023.75,1222,815
08/02/2004,09:23,1023.75,1024.50,1023.50,1024.25,906,790
08/02/2004,09:24,1024.25,1024.25,1023.75,1023.75,15,168
08/02/2004,09:25,1023.75,1023.75,1023.50,1023.50,388,200
08/02/2004,09:26,1023.50,1024.00,1023.50,1024.00,431,220
08/02/2004,09:27,1024.00,1024.25,1023.50,1024.00,244,361
08/02/2004,09:28,1024.00,1024.25,1023.75,1024.00,112,51
08/02/2004,09:29,1024.00,1025.00,1024.00,1024.75,1157,174
08/02/2004,09:30,1024.75,1025.50,1024.50,1025.50,2199,163
08/02/2004,09:31,1025.75,1025.75,1024.75,1025.00,855,1028
08/02/2004,09:32,1024.75,1024.75,1023.75,1023.75,177,1103
08/02/2004,09:33,1023.75,1024.50,1023.75,1024.50,736,362
08/02/2004,09:34,1024.50,1024.50,1024.00,1024.50,270,363
08/02/2004,09:35,1024.75,1025.00,1024.50,1025.00,729,111
08/02/2004,09:36,1025.00,1025.25,1024.50,1024.50,606,384
08/02/2004,09:37,1024.50,1025.00,1024.00,1024.50,595,570
08/02/2004,09:38,1024.75,1025.25,1024.50,1024.75,597,154
08/02/2004,09:39,1024.75,1025.00,1024.50,1025.00,109,50
08/02/2004,09:40,1024.75,1025.50,1024.75,1025.50,660,870
08/02/2004,09:41,1025.25,1025.50,1025.00,1025.25,973,282
08/02/2004,09:42,1025.50,1026.50,1025.50,1026.50,3195,294
08/02/2004,09:43,1026.25,1026.75,1026.00,1026.25,1135,2099
08/02/2004,09:44,1026.25,1026.25,1025.50,1025.75,180,1648
08/02/2004,09:45,1026.00,1026.00,1025.25,1025.75,742,1051
08/02/2004,09:46,1025.75,1026.00,1025.25,1025.25,474,1130
08/02/2004,09:47,1025.50,1025.75,1025.25,1025.25,776,269
08/02/2004,09:48,1025.25,1026.00,1025.25,1025.50,769,464
08/02/2004,09:49,1026.00,1026.00,1025.25,1025.50,148,609
08/02/2004,09:50,1025.25,1025.50,1025.00,1025.25,156,390
08/02/2004,09:51,1025.25,1026.00,1025.25,1026.00,1443,59
08/02/2004,09:52,1025.75,1026.75,1025.75,1026.50,1811,849
08/02/2004,09:53,1026.25,1026.75,1026.25,1026.25,454,636
08/02/2004,09:54,1026.25,1027.00,1026.25,1026.25,2550,1388
08/02/2004,09:55,1026.25,1026.75,1026.25,1026.50,668,836
08/02/2004,09:56,1026.25,1026.50,1025.50,1025.75,101,898
08/02/2004,09:57,1025.50,1025.75,1025.25,1025.50,604,723
08/02/2004,09:58,1025.50,1025.75,1025.50,1025.75,274,22
08/02/2004,09:59,1025.75,1025.75,1025.50,1025.75,34,169
08/02/2004,10:00,1025.75,1026.00,1025.50,1025.50,379,582
08/02/2004,10:01,1025.50,1025.75,1025.00,1025.00,38,1085
08/02/2004,10:02,1025.00,1025.25,1024.50,1025.25,171,1107
08/02/2004,10:03,1025.00,1025.50,1024.50,1024.50,949,1585
08/02/2004,10:04,1024.25,1024.75,1023.75,1024.75,2310,975
08/02/2004,10:05,1024.75,1025.00,1024.25,1024.75,507,831
08/02/2004,10:06,1024.75,1025.00,1024.50,1024.75,391,344
08/02/2004,10:07,1024.75,1025.50,1024.50,1025.25,1063,912
08/02/2004,10:08,1025.50,1025.75,1025.00,1025.75,459,150
08/02/2004,10:09,1025.50,1025.75,1025.25,1025.25,305,645
08/02/2004,10:10,1025.50,1025.75,1025.25,1025.50,444,294
08/02/2004,10:11,1025.50,1026.00,1025.50,1025.50,961,523
08/02/2004,10:12,1025.75,1025.75,1024.25,1024.50,382,1044
08/02/2004,10:13,1024.50,1024.75,1024.25,1024.50,873,340
08/02/2004,10:14,1024.75,1025.00,1024.75,1024.75,457,653
08/02/2004,10:15,1024.50,1024.75,1024.50,1024.75,274,312
08/02/2004,10:16,1024.75,1025.00,1024.75,1024.75,121,327
08/02/2004,10:17,1025.00,1025.50,1024.75,1025.25,870,46
08/02/2004,10:18,1025.25,1025.50,1023.75,1023.75,165,1996
08/02/2004,10:19,1024.00,1024.25,1023.75,1024.25,868,276
08/02/2004,10:20,1024.25,1024.50,1024.00,1024.25,332,346
08/02/2004,10:21,1024.25,1024.50,1024.00,1024.25,461,129
08/02/2004,10:22,1024.00,1024.25,1023.75,1024.00,299,592
08/02/2004,10:23,1024.00,1024.50,1024.00,1024.25,205,275
08/02/2004,10:24,1024.25,1024.50,1024.00,1024.50,275,340
08/02/2004,10:25,1024.50,1024.75,1024.50,1024.50,711,100
08/02/2004,10:26,1024.50,1024.50,1024.00,1024.25,78,606
08/02/2004,10:27,1024.50,1024.75,1024.25,1024.50,172,100
08/02/2004,10:28,1024.75,1024.75,1024.50,1024.50,7,57
08/02/2004,10:29,1024.25,1024.50,1024.00,1024.25,88,207
08/02/2004,10:30,1024.50,1025.00,1024.25,1025.00,392,24
08/02/2004,10:31,1025.00,1025.00,1024.25,1025.00,881,193
08/02/2004,10:32,1025.00,1025.00,1024.50,1024.75,242,418
08/02/2004,10:33,1024.50,1025.50,1024.50,1025.50,1106,265
08/02/2004,10:34,1025.50,1025.50,1025.00,1025.25,30,300
08/02/2004,10:35,1025.25,1025.25,1024.75,1025.00,75,195
08/02/2004,10:36,1025.00,1025.50,1024.75,1025.25,375,89
08/02/2004,10:37,1025.50,1025.50,1025.25,1025.25,33,17
08/02/2004,10:38,1025.50,1026.00,1025.25,1026.00,1154,50
08/02/2004,10:39,1026.00,1026.25,1025.50,1025.50,484,849
08/02/2004,10:40,1025.50,1025.75,1025.25,1025.50,392,226
08/02/2004,10:41,1025.50,1025.75,1025.50,1025.50,89,35
08/02/2004,10:42,1025.75,1026.25,1025.75,1026.25,1142,345
08/02/2004,10:43,1026.25,1026.25,1025.25,1025.50,522,1124
08/02/2004,10:44,1025.75,1026.00,1025.50,1025.75,259,117
08/02/2004,10:45,1025.75,1026.25,1025.50,1026.00,689,345
08/02/2004,10:46,1026.00,1026.25,1025.50,1026.00,218,350
08/02/2004,10:47,1026.00,1026.25,1025.75,1026.00,112,367
08/02/2004,10:48,1025.75,1026.00,1025.50,1025.75,122,288
08/02/2004,10:49,1025.75,1025.75,1025.50,1025.50,1,260
08/02/2004,10:50,1025.50,1025.75,1025.25,1025.50,21,177
08/02/2004,10:51,1025.25,1025.50,1025.25,1025.25,150,75
08/02/2004,10:52,1025.50,1025.50,1025.25,1025.25,56,506
08/02/2004,10:53,1025.25,1025.50,1025.00,1025.25,240,212
08/02/2004,10:54,1025.25,1025.75,1025.25,1025.50,223,152
08/02/2004,10:55,1025.50,1025.50,1025.25,1025.50,11,25
08/02/2004,10:56,1025.50,1025.75,1025.50,1025.50,121,61
08/02/2004,10:57,1025.50,1025.75,1025.50,1025.75,330,128
08/02/2004,10:58,1025.75,1025.75,1025.50,1025.75,228,8
08/02/2004,10:59,1025.75,1025.75,1025.75,1025.75,112,0
08/02/2004,11:00,1025.75,1026.00,1025.75,1026.00,801,31
08/02/2004,11:01,1025.75,1026.00,1025.50,1025.75,11,211
08/02/2004,11:02,1025.75,1025.75,1025.00,1025.25,326,382
08/02/2004,11:03,1025.25,1025.50,1025.00,1025.00,117,193
08/02/2004,11:04,1025.00,1025.25,1025.00,1025.25,223,93
08/02/2004,11:05,1025.25,1025.25,1024.75,1025.00,19,376
08/02/2004,11:06,1024.75,1025.50,1024.75,1025.50,746,72
08/02/2004,11:07,1025.50,1025.75,1025.50,1025.75,511,20
08/02/2004,11:08,1025.50,1025.75,1025.25,1025.50,23,136
08/02/2004,11:09,1025.25,1025.50,1025.00,1025.00,92,693
08/02/2004,11:10,1025.00,1025.25,1025.00,1025.25,180,174
08/02/2004,11:11,1025.25,1025.75,1025.00,1025.75,905,77
08/02/2004,11:12,1025.75,1026.25,1025.75,1026.25,934,247
08/02/2004,11:13,1026.50,1026.50,1026.25,1026.25,1255,156
08/02/2004,11:14,1026.25,1026.25,1025.75,1026.00,63,575
08/02/2004,11:15,1026.00,1026.25,1026.00,1026.00,427,83
08/02/2004,11:16,1026.25,1026.25,1026.00,1026.00,180,285
08/02/2004,11:17,1026.00,1026.00,1025.75,1025.75,0,394
08/02/2004,11:18,1026.00,1026.00,1025.75,1026.00,5,73
08/02/2004,11:19,1026.00,1026.00,1025.75,1026.00,59,18
08/02/2004,11:20,1025.75,1026.00,1025.75,1026.00,68,14
08/02/2004,11:21,1025.75,1026.25,1025.75,1026.25,198,97
08/02/2004,11:22,1026.00,1026.00,1025.50,1025.50,188,1449
08/02/2004,11:23,1025.50,1025.75,1025.50,1025.50,304,433
08/02/2004,11:24,1025.75,1025.75,1025.25,1025.50,300,490
08/02/2004,11:25,1025.75,1025.75,1025.50,1025.50,218,98
08/02/2004,11:26,1025.50,1025.75,1025.50,1025.75,105,5
08/02/2004,11:27,1025.75,1025.75,1025.50,1025.75,144,12
08/02/2004,11:28,1025.50,1025.75,1025.25,1025.50,166,1235
08/02/2004,11:29,1025.75,1025.75,1025.00,1025.25,11,311
08/02/2004,11:30,1025.25,1025.75,1025.25,1025.75,307,22
08/02/2004,11:31,1025.75,1025.75,1025.75,1025.75,42,0
08/02/2004,11:32,1025.50,1025.75,1025.00,1025.50,119,249
08/02/2004,11:33,1025.75,1025.75,1025.25,1025.50,31,133
08/02/2004,11:34,1025.50,1025.75,1025.25,1025.75,156,135
08/02/2004,11:35,1025.50,1026.00,1025.50,1026.00,506,13
08/02/2004,11:36,1026.00,1026.00,1025.00,1025.25,44,967
08/02/2004,11:37,1025.00,1025.50,1025.00,1025.00,184,34
08/02/2004,11:38,1025.25,1026.00,1025.00,1025.50,448,87
08/02/2004,11:39,1025.75,1026.25,1025.75,1026.00,572,206
08/02/2004,11:40,1025.75,1026.25,1025.75,1025.75,168,82
08/02/2004,11:41,1025.75,1026.00,1025.50,1025.50,7,507
08/02/2004,11:42,1025.50,1025.75,1025.25,1025.75,215,287
08/02/2004,11:43,1026.00,1026.00,1025.75,1025.75,4,135
08/02/2004,11:44,1025.50,1025.75,1025.50,1025.75,97,2
08/02/2004,11:45,1025.50,1025.75,1025.50,1025.50,79,63
08/02/2004,11:46,1025.75,1025.75,1025.50,1025.75,25,17
08/02/2004,11:47,1025.50,1025.75,1025.50,1025.50,57,59
08/02/2004,11:48,1025.50,1025.75,1025.25,1025.25,29,251
08/02/2004,11:49,1025.25,1025.50,1025.00,1025.00,87,348
08/02/2004,11:50,1025.25,1025.50,1025.25,1025.25,88,309
08/02/2004,11:51,1025.25,1026.00,1025.25,1025.50,481,166
08/02/2004,11:52,1025.75,1026.25,1025.50,1026.00,309,66
08/02/2004,11:53,1026.00,1026.25,1026.00,1026.00,42,215
08/02/2004,11:54,1026.00,1026.50,1025.75,1025.75,262,379
08/02/2004,11:55,1025.75,1025.75,1025.25,1025.50,145,444
08/02/2004,11:56,1025.50,1025.75,1025.50,1025.50,12,213
08/02/2004,11:57,1025.50,1025.75,1025.50,1025.75,3,73
08/02/2004,11:58,1025.50,1025.50,1025.25,1025.25,0,209
08/02/2004,11:59,1025.50,1025.50,1025.25,1025.50,101,7
08/02/2004,12:00,1025.50,1025.75,1025.50,1025.75,262,0
08/02/2004,12:01,1025.75,1025.75,1025.50,1025.75,28,10
08/02/2004,12:02,1025.75,1025.75,1025.50,1025.75,65,1
08/02/2004,12:03,1025.50,1026.25,1025.50,1026.00,274,142
08/02/2004,12:04,1026.00,1026.25,1025.75,1026.00,21,276
08/02/2004,12:05,1026.00,1026.25,1025.75,1025.75,253,229
08/02/2004,12:06,1025.75,1026.00,1025.75,1026.00,11,12
08/02/2004,12:07,1025.75,1026.25,1025.75,1026.00,281,102
08/02/2004,12:08,1026.00,1026.25,1026.00,1026.25,2,65
08/02/2004,12:09,1026.25,1026.50,1026.00,1026.25,337,384
08/02/2004,12:10,1026.25,1027.75,1026.25,1027.75,3564,409
08/02/2004,12:11,1027.75,1028.50,1027.75,1028.50,1337,1323
08/02/2004,12:12,1028.25,1028.50,1028.00,1028.00,178,713
08/02/2004,12:13,1028.00,1028.25,1027.75,1028.25,328,535
08/02/2004,12:14,1028.00,1028.25,1027.75,1028.00,146,424
08/02/2004,12:15,1027.75,1028.25,1027.75,1028.25,306,149
08/02/2004,12:16,1028.25,1028.50,1027.75,1027.75,341,1081
08/02/2004,12:17,1028.00,1028.00,1027.75,1028.00,34,214
08/02/2004,12:18,1027.75,1028.00,1027.75,1028.00,297,169
08/02/2004,12:19,1028.00,1028.50,1028.00,1028.25,340,28
08/02/2004,12:20,1028.25,1028.75,1028.25,1028.75,1410,211
08/02/2004,12:21,1028.75,1029.25,1028.50,1029.00,2449,294
08/02/2004,12:22,1029.25,1029.50,1028.75,1029.00,866,1372
08/02/2004,12:23,1029.00,1029.25,1028.75,1028.75,335,407
08/02/2004,12:24,1029.00,1029.00,1028.50,1028.75,156,755
08/02/2004,12:25,1028.50,1028.75,1028.00,1028.25,422,1077
08/02/2004,12:26,1028.25,1028.25,1027.75,1028.25,314,1597
08/02/2004,12:27,1028.00,1028.25,1027.75,1027.75,284,381
08/02/2004,12:28,1028.00,1028.25,1027.75,1028.00,317,148
08/02/2004,12:29,1028.00,1028.50,1027.75,1028.50,259,202
08/02/2004,12:30,1028.50,1028.50,1028.00,1028.25,205,507
08/02/2004,12:31,1028.25,1028.75,1028.25,1028.50,271,74
08/02/2004,12:32,1028.50,1028.75,1028.25,1028.50,197,244
08/02/2004,12:33,1028.50,1028.75,1028.50,1028.75,10,150
08/02/2004,12:34,1028.75,1028.75,1028.50,1028.75,435,29
08/02/2004,12:35,1028.75,1029.00,1028.50,1028.50,68,287
08/02/2004,12:36,1028.75,1029.25,1028.50,1028.75,1293,945
08/02/2004,12:37,1028.50,1028.75,1028.25,1028.25,286,513
08/02/2004,12:38,1028.25,1028.75,1028.25,1028.25,272,635
08/02/2004,12:39,1028.25,1029.25,1028.25,1029.00,636,114
08/02/2004,12:40,1028.75,1029.25,1028.75,1029.00,210,665
08/02/2004,12:41,1029.00,1029.50,1028.75,1029.50,916,347
08/02/2004,12:42,1029.50,1031.25,1029.25,1031.00,6115,1693
08/02/2004,12:43,1030.75,1031.25,1030.25,1031.00,1822,2298
08/02/2004,12:44,1031.00,1031.75,1030.75,1031.50,1351,1426
08/02/2004,12:45,1031.50,1032.00,1031.25,1031.50,2000,1042
08/02/2004,12:46,1031.50,1031.50,1031.00,1031.25,763,779
08/02/2004,12:47,1031.25,1031.50,1031.00,1031.00,282,1140
08/02/2004,12:48,1031.00,1031.25,1030.75,1031.00,344,680
08/02/2004,12:49,1031.00,1031.25,1030.75,1030.75,575,590
08/02/2004,12:50,1031.00,1031.25,1030.75,1031.00,308,528
08/02/2004,12:51,1031.00,1031.25,1030.75,1030.75,460,824
08/02/2004,12:52,1031.00,1031.00,1030.50,1030.75,163,537
08/02/2004,12:53,1030.75,1031.25,1030.75,1031.00,229,666
08/02/2004,12:54,1031.00,1031.25,1030.75,1030.75,529,418
08/02/2004,12:55,1030.75,1031.00,1030.75,1031.00,48,955
08/02/2004,12:56,1030.75,1031.00,1030.50,1030.50,121,515
08/02/2004,12:57,1030.75,1031.25,1030.50,1031.25,995,506
08/02/2004,12:58,1031.25,1031.25,1030.75,1031.00,530,313
08/02/2004,12:59,1031.00,1031.50,1030.75,1031.25,997,488
08/02/2004,13:00,1031.25,1031.25,1030.50,1030.75,848,1018
08/02/2004,13:01,1030.75,1031.00,1029.75,1030.25,1315,2334
08/02/2004,13:02,1030.25,1030.75,1030.25,1030.75,246,315
08/02/2004,13:03,1030.50,1031.00,1030.50,1031.00,675,86
08/02/2004,13:04,1031.00,1031.00,1030.00,1030.25,267,1259
08/02/2004,13:05,1030.25,1030.50,1030.00,1030.50,412,80
08/02/2004,13:06,1030.25,1030.75,1030.25,1030.75,842,45
08/02/2004,13:07,1030.50,1030.75,1030.25,1030.50,821,165
08/02/2004,13:08,1030.50,1030.75,1030.25,1030.50,310,85
08/02/2004,13:09,1030.50,1030.50,1030.00,1030.00,177,375
08/02/2004,13:10,1030.00,1030.50,1030.00,1030.25,353,205
08/02/2004,13:11,1030.25,1030.50,1030.00,1030.50,354,133
08/02/2004,13:12,1030.50,1030.75,1030.25,1030.50,309,14
08/02/2004,13:13,1030.50,1031.00,1030.25,1031.00,748,216
08/02/2004,13:14,1030.75,1031.50,1030.75,1031.00,919,732
08/02/2004,13:15,1031.00,1031.25,1030.75,1031.00,259,204
08/02/2004,13:16,1031.00,1032.50,1031.00,1031.75,2721,1410
08/02/2004,13:17,1031.50,1031.75,1031.00,1031.00,760,1079
08/02/2004,13:18,1031.00,1031.25,1030.25,1030.75,903,1794
08/02/2004,13:19,1030.50,1030.75,1030.25,1030.50,319,659
08/02/2004,13:20,1030.50,1030.50,1030.00,1030.25,291,749
08/02/2004,13:21,1030.25,1030.50,1030.25,1030.25,48,204
08/02/2004,13:22,1030.50,1031.00,1030.25,1031.00,877,24
08/02/2004,13:23,1031.00,1031.25,1030.25,1030.50,262,827
08/02/2004,13:24,1030.75,1031.00,1030.50,1031.00,606,15
08/02/2004,13:25,1031.00,1031.50,1030.75,1031.00,1466,712
08/02/2004,13:26,1031.00,1031.25,1031.00,1031.25,555,143
08/02/2004,13:27,1031.25,1031.50,1030.50,1030.50,203,430
08/02/2004,13:28,1030.50,1030.75,1030.25,1030.25,349,766
08/02/2004,13:29,1030.25,1030.25,1030.00,1030.00,463,490
08/02/2004,13:30,1030.25,1030.50,1030.00,1030.50,458,215
08/02/2004,13:31,1030.50,1030.75,1029.75,1030.50,422,1075
08/02/2004,13:32,1030.75,1030.75,1030.25,1030.50,188,246
08/02/2004,13:33,1030.50,1031.00,1030.50,1030.75,732,482
08/02/2004,13:34,1031.00,1031.25,1030.50,1030.50,657,359
08/02/2004,13:35,1030.50,1030.50,1029.50,1029.50,301,1600
08/02/2004,13:36,1029.75,1031.00,1029.50,1030.50,1191,909
08/02/2004,13:37,1030.75,1031.25,1030.25,1031.25,1681,88
08/02/2004,13:38,1031.25,1031.75,1031.00,1031.50,2107,597
08/02/2004,13:39,1031.50,1032.00,1031.50,1031.50,1081,621
08/02/2004,13:40,1031.50,1031.75,1031.00,1031.00,203,572
08/02/2004,13:41,1031.00,1031.50,1030.25,1030.25,261,1027
08/02/2004,13:42,1030.25,1031.00,1030.25,1030.50,629,170
08/02/2004,13:43,1030.50,1030.75,1030.00,1030.50,461,351
08/02/2004,13:44,1030.50,1030.75,1030.25,1030.50,102,365
08/02/2004,13:45,1030.50,1030.50,1029.75,1030.25,425,822
08/02/2004,13:46,1030.50,1030.75,1030.00,1030.25,570,198
08/02/2004,13:47,1030.25,1030.25,1030.00,1030.25,8,384
08/02/2004,13:48,1030.25,1030.50,1029.75,1030.00,328,311
08/02/2004,13:49,1029.75,1030.25,1029.75,1030.25,352,394
08/02/2004,13:50,1030.25,1030.50,1030.00,1030.00,208,156
08/02/2004,13:51,1030.00,1030.25,1029.75,1030.00,225,111
08/02/2004,13:52,1030.00,1030.25,1029.50,1030.00,566,516
08/02/2004,13:53,1029.75,1030.25,1029.75,1030.00,532,43
08/02/2004,13:54,1030.00,1030.00,1029.50,1029.75,276,413
08/02/2004,13:55,1029.75,1029.75,1028.50,1028.75,334,2045
08/02/2004,13:56,1028.75,1029.00,1028.25,1028.75,1703,1159
08/02/2004,13:57,1028.75,1029.25,1028.50,1028.75,1094,849
08/02/2004,13:58,1029.00,1029.25,1028.75,1028.75,295,363
08/02/2004,13:59,1028.75,1029.25,1028.75,1028.75,184,410
08/02/2004,14:00,1029.00,1029.00,1028.25,1028.75,715,878
08/02/2004,14:01,1028.50,1029.25,1028.50,1029.25,572,496
08/02/2004,14:02,1029.25,1029.75,1029.00,1029.25,969,306
08/02/2004,14:03,1029.25,1029.50,1029.00,1029.25,328,70
08/02/2004,14:04,1029.25,1029.50,1029.00,1029.00,399,460
08/02/2004,14:05,1029.25,1029.25,1028.25,1028.25,124,613
08/02/2004,14:06,1028.25,1029.00,1028.00,1028.75,1321,1056
08/02/2004,14:07,1028.75,1029.00,1028.25,1028.75,663,672
08/02/2004,14:08,1028.75,1029.25,1028.25,1029.00,1590,554
08/02/2004,14:09,1029.00,1029.00,1028.50,1029.00,472,784
08/02/2004,14:10,1028.75,1029.25,1028.75,1029.00,230,128
08/02/2004,14:11,1029.00,1029.25,1028.75,1029.00,295,233
08/02/2004,14:12,1029.00,1029.75,1029.00,1029.50,1173,169
08/02/2004,14:13,1029.50,1029.75,1029.00,1029.50,885,506
08/02/2004,14:14,1029.50,1030.75,1029.50,1030.50,1978,562
08/02/2004,14:15,1030.25,1030.50,1030.00,1030.25,769,1004
08/02/2004,14:16,1030.25,1030.75,1029.75,1030.00,511,989
08/02/2004,14:17,1029.75,1030.00,1029.50,1029.75,241,1134
08/02/2004,14:18,1029.50,1029.75,1029.25,1029.75,241,620
08/02/2004,14:19,1029.75,1030.75,1029.75,1030.50,917,1126
08/02/2004,14:20,1030.25,1030.50,1030.00,1030.00,177,303
08/02/2004,14:21,1030.25,1030.25,1029.50,1029.75,208,487
08/02/2004,14:22,1029.75,1030.25,1029.50,1029.50,495,604
08/02/2004,14:23,1029.50,1030.25,1029.50,1030.00,364,423
08/02/2004,14:24,1030.00,1030.50,1029.75,1030.00,669,889
08/02/2004,14:25,1030.00,1031.25,1030.00,1031.00,2000,837
08/02/2004,14:26,1031.25,1031.25,1029.75,1030.25,591,1218
08/02/2004,14:27,1030.25,1031.00,1030.25,1031.00,2323,275
08/02/2004,14:28,1031.00,1031.75,1030.75,1031.75,2360,722
08/02/2004,14:29,1031.50,1031.75,1030.50,1030.50,316,562
08/02/2004,14:30,1030.50,1031.25,1030.50,1031.00,725,675
08/02/2004,14:31,1030.75,1031.50,1030.50,1031.50,1310,1118
08/02/2004,14:32,1031.50,1031.50,1030.50,1030.75,295,553
08/02/2004,14:33,1030.75,1031.00,1030.50,1030.75,562,197
08/02/2004,14:34,1031.00,1031.25,1030.50,1031.25,402,323
08/02/2004,14:35,1031.25,1032.25,1031.00,1032.00,3536,1009
08/02/2004,14:36,1032.25,1033.50,1032.00,1032.75,3518,809
08/02/2004,14:37,1032.75,1033.25,1032.50,1032.75,1009,1938
08/02/2004,14:38,1032.75,1033.00,1032.50,1032.75,635,1420
08/02/2004,14:39,1032.75,1032.75,1032.25,1032.50,545,228
08/02/2004,14:40,1032.50,1033.00,1032.25,1032.75,929,830
08/02/2004,14:41,1032.75,1033.25,1032.50,1033.25,1358,541
08/02/2004,14:42,1033.00,1033.50,1033.00,1033.00,1791,555
08/02/2004,14:43,1033.00,1033.25,1032.50,1033.00,991,1705
08/02/2004,14:44,1032.75,1034.00,1032.75,1033.50,3810,892
08/02/2004,14:45,1033.50,1034.00,1033.50,1033.50,2106,1604
08/02/2004,14:46,1033.50,1033.75,1033.00,1033.25,363,2171
08/02/2004,14:47,1033.00,1033.50,1032.50,1032.75,968,1194
08/02/2004,14:48,1032.75,1033.00,1032.50,1032.50,358,159
08/02/2004,14:49,1032.50,1032.75,1032.25,1032.50,425,580
08/02/2004,14:50,1032.50,1032.75,1032.25,1032.50,851,406
08/02/2004,14:51,1032.75,1032.75,1032.25,1032.25,46,422
08/02/2004,14:52,1032.50,1032.50,1032.00,1032.25,912,1530
08/02/2004,14:53,1032.25,1032.25,1032.00,1032.25,178,90
08/02/2004,14:54,1032.25,1032.25,1032.00,1032.25,126,74
08/02/2004,14:55,1032.25,1032.25,1031.50,1031.50,311,2674
08/02/2004,14:56,1031.50,1031.50,1031.00,1031.25,1044,1298
08/02/2004,14:57,1031.25,1031.75,1031.25,1031.50,1274,650
08/02/2004,14:58,1031.50,1032.00,1031.25,1031.75,1456,435
08/02/2004,14:59,1031.50,1031.75,1031.25,1031.75,441,1279
08/02/2004,15:00,1031.75,1031.75,1031.25,1031.50,1019,1202
08/02/2004,15:01,1031.50,1032.25,1031.25,1032.25,2489,3453
08/02/2004,15:02,1032.25,1032.75,1031.75,1032.75,2322,1136
08/02/2004,15:03,1032.50,1032.75,1032.25,1032.50,782,668
08/02/2004,15:04,1032.50,1033.00,1032.50,1032.75,1131,307
08/02/2004,15:05,1033.00,1033.00,1032.50,1032.75,973,1046
08/02/2004,15:06,1032.75,1033.00,1032.25,1032.25,287,1563
08/02/2004,15:07,1032.50,1032.50,1032.25,1032.50,496,820
08/02/2004,15:08,1032.25,1033.25,1032.25,1033.25,3223,76
08/02/2004,15:09,1033.25,1033.25,1032.75,1032.75,56,1183
08/02/2004,15:10,1032.75,1033.00,1032.50,1032.50,786,1524
08/02/2004,15:11,1032.75,1032.75,1032.25,1032.75,904,864
08/02/2004,15:12,1032.50,1033.00,1032.25,1032.50,962,816
08/02/2004,15:13,1032.50,1032.50,1032.00,1032.25,229,883
08/02/2004,15:14,1032.25,1032.50,1032.00,1032.25,728,901
08/02/2004,15:15,1032.25,1032.25,1031.00,1031.50,2509,5758
08/02/2004,15:16,1031.25,1031.50,1031.25,1031.50,72,3
08/02/2004,15:31,1031.50,1032.00,1031.50,1031.75,230,65
08/02/2004,15:32,1031.75,1032.00,1031.75,1032.00,6,10
08/02/2004,15:33,1031.75,1032.25,1031.75,1032.00,147,72
08/02/2004,15:34,1032.00,1032.00,1032.00,1032.00,0,136
08/02/2004,15:35,1032.00,1032.25,1032.00,1032.25,3,68
08/02/2004,15:36,1032.25,1032.25,1032.00,1032.00,2,111
08/02/2004,15:37,1032.00,1032.00,1032.00,1032.00,0,3
08/02/2004,15:38,1032.00,1032.00,1032.00,1032.00,0,6
08/02/2004,15:39,1032.00,1032.00,1032.00,1032.00,0,35
08/02/2004,15:41,1032.00,1032.00,1032.00,1032.00,0,17
08/02/2004,15:42,1032.00,1032.00,1032.00,1032.00,0,2
08/02/2004,15:43,1032.00,1032.00,1032.00,1032.00,0,89
08/02/2004,15:44,1032.00,1032.00,1032.00,1032.00,0,4
08/02/2004,15:45,1032.00,1032.00,1032.00,1032.00,0,51
08/02/2004,15:46,1031.75,1032.00,1031.75,1032.00,13,1
08/02/2004,15:47,1032.00,1032.00,1031.75,1031.75,81,20
08/02/2004,15:48,1031.75,1031.75,1031.75,1031.75,0,22
08/02/2004,15:49,1031.75,1031.75,1031.75,1031.75,0,51
08/02/2004,15:51,1031.75,1031.75,1031.75,1031.75,0,21
08/02/2004,15:55,1032.00,1032.00,1031.75,1032.00,19,10
08/02/2004,15:56,1032.00,1032.00,1031.75,1032.00,41,7
08/02/2004,15:57,1032.00,1032.00,1031.75,1031.75,26,1
08/02/2004,15:58,1032.00,1032.00,1032.00,1032.00,2,0
08/02/2004,15:59,1032.00,1032.00,1032.00,1032.00,5,0
08/02/2004,16:00,1032.00,1032.00,1031.75,1032.00,13,4
08/02/2004,17:01,1031.75,1031.75,1031.75,1031.75,14,0
08/02/2004,17:02,1031.50,1031.50,1031.25,1031.25,20,419
08/02/2004,17:03,1031.25,1031.50,1031.25,1031.50,1,1
08/02/2004,17:04,1031.50,1031.50,1031.50,1031.50,20,0
08/02/2004,17:05,1031.50,1031.50,1031.50,1031.50,31,0
08/02/2004,17:09,1031.25,1031.50,1031.25,1031.50,1,20
08/02/2004,17:11,1031.25,1031.25,1031.25,1031.25,0,2
08/02/2004,17:14,1031.25,1031.25,1031.25,1031.25,0,45
08/02/2004,17:15,1031.25,1031.25,1031.00,1031.25,78,108
08/02/2004,17:16,1031.25,1031.50,1031.25,1031.50,21,0
08/02/2004,17:17,1031.25,1031.25,1031.25,1031.25,0,3
08/02/2004,17:18,1031.00,1031.25,1031.00,1031.25,1,5
08/02/2004,17:19,1031.00,1031.25,1030.75,1030.75,1,21
08/02/2004,17:20,1031.00,1031.00,1030.75,1030.75,5,100
08/02/2004,17:21,1030.50,1030.50,1030.00,1030.25,35,158
08/02/2004,17:22,1030.25,1030.25,1030.25,1030.25,0,6
08/02/2004,17:23,1030.25,1030.25,1030.25,1030.25,0,2
08/02/2004,17:24,1030.25,1030.25,1030.25,1030.25,0,2
08/02/2004,17:27,1030.50,1030.50,1030.50,1030.50,1,0
08/02/2004,17:29,1030.50,1030.50,1030.25,1030.25,3,10
08/02/2004,17:30,1030.25,1030.75,1030.25,1030.25,64,85
08/02/2004,17:31,1030.75,1030.75,1030.25,1030.25,1,16
08/02/2004,17:33,1030.50,1030.50,1030.50,1030.50,1,0
08/02/2004,17:34,1030.25,1030.25,1030.25,1030.25,0,5
08/02/2004,17:35,1030.25,1030.25,1030.25,1030.25,0,25
08/02/2004,17:36,1030.25,1030.25,1030.25,1030.25,0,12
08/02/2004,17:37,1030.00,1030.00,1030.00,1030.00,0,6
08/02/2004,17:39,1030.00,1030.00,1030.00,1030.00,0,40
08/02/2004,17:40,1030.00,1030.00,1030.00,1030.00,0,5
08/02/2004,17:41,1030.25,1030.25,1030.25,1030.25,8,0
08/02/2004,17:42,1030.25,1030.25,1030.25,1030.25,1,0
08/02/2004,17:43,1030.25,1030.25,1030.25,1030.25,2,0
08/02/2004,17:44,1030.25,1030.25,1029.75,1029.75,3,96
08/02/2004,17:45,1030.00,1030.00,1030.00,1030.00,15,0
08/02/2004,17:50,1030.00,1030.00,1030.00,1030.00,2,0
08/02/2004,17:52,1030.25,1030.25,1030.25,1030.25,3,0
08/02/2004,17:53,1030.00,1030.00,1030.00,1030.00,0,1
08/02/2004,17:54,1030.25,1030.25,1030.25,1030.25,8,0
08/02/2004,17:55,1030.25,1030.50,1030.25,1030.25,2,1
08/02/2004,17:58,1030.00,1030.00,1030.00,1030.00,0,1
08/02/2004,18:01,1030.25,1030.25,1030.25,1030.25,3,0
08/02/2004,18:03,1030.00,1030.00,1030.00,1030.00,0,51
08/02/2004,18:05,1029.75,1029.75,1029.50,1029.50,0,20
08/02/2004,18:06,1029.50,1029.50,1029.50,1029.50,0,47
08/02/2004,18:07,1029.75,1029.75,1029.50,1029.50,4,60
08/02/2004,18:08,1029.50,1029.50,1029.25,1029.50,2,30
08/02/2004,18:09,1029.50,1029.50,1029.25,1029.25,9,101
08/02/2004,18:10,1029.25,1029.50,1029.25,1029.50,15,15
08/02/2004,18:11,1029.50,1029.50,1029.25,1029.25,11,13
08/02/2004,18:12,1029.25,1029.50,1029.25,1029.50,15,10
08/02/2004,18:13,1029.50,1029.50,1029.25,1029.25,5,24
08/02/2004,18:14,1029.25,1029.25,1029.25,1029.25,0,2
08/02/2004,18:17,1029.50,1029.50,1029.50,1029.50,1,0
08/02/2004,18:18,1029.75,1029.75,1029.75,1029.75,10,0
08/02/2004,18:19,1029.75,1029.75,1029.75,1029.75,3,0
08/02/2004,18:20,1029.50,1029.75,1029.50,1029.75,1,2
08/02/2004,18:21,1029.75,1029.75,1029.75,1029.75,6,0
08/02/2004,18:23,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,18:24,1029.75,1029.75,1029.75,1029.75,12,0
08/02/2004,18:25,1030.00,1030.00,1030.00,1030.00,3,0
08/02/2004,18:26,1030.00,1030.00,1030.00,1030.00,12,0
08/02/2004,18:27,1029.75,1029.75,1029.75,1029.75,0,5
08/02/2004,18:28,1029.75,1029.75,1029.75,1029.75,0,9
08/02/2004,18:29,1029.75,1029.75,1029.50,1029.50,0,10
08/02/2004,18:31,1029.75,1029.75,1029.50,1029.50,1,1
08/02/2004,18:32,1029.50,1029.50,1029.50,1029.50,0,4
08/02/2004,18:33,1029.75,1029.75,1029.75,1029.75,2,0
08/02/2004,18:34,1029.50,1029.75,1029.50,1029.75,3,3
08/02/2004,18:35,1029.75,1029.75,1029.50,1029.75,29,10
08/02/2004,18:36,1029.75,1029.75,1029.75,1029.75,14,0
08/02/2004,18:37,1029.75,1029.75,1029.50,1029.75,10,5
08/02/2004,18:38,1029.50,1029.50,1029.50,1029.50,0,17
08/02/2004,18:41,1029.75,1029.75,1029.50,1029.50,1,10
08/02/2004,18:43,1029.50,1029.50,1029.50,1029.50,0,10
08/02/2004,18:45,1029.50,1029.50,1029.50,1029.50,0,5
08/02/2004,18:46,1029.50,1029.75,1029.50,1029.75,5,4
08/02/2004,18:47,1029.50,1029.50,1029.50,1029.50,0,10
08/02/2004,18:48,1029.50,1029.50,1029.25,1029.25,0,15
08/02/2004,18:49,1029.25,1029.25,1029.25,1029.25,0,50
08/02/2004,18:50,1029.25,1029.50,1029.25,1029.50,1,40
08/02/2004,18:51,1029.25,1029.25,1029.25,1029.25,0,25
08/02/2004,18:52,1029.25,1029.25,1029.25,1029.25,0,15
08/02/2004,18:54,1029.25,1029.25,1029.25,1029.25,0,3
08/02/2004,18:55,1029.00,1029.00,1029.00,1029.00,0,52
08/02/2004,18:56,1029.00,1029.00,1028.75,1029.00,7,21
08/02/2004,18:57,1028.75,1029.00,1028.75,1029.00,5,1
08/02/2004,18:58,1029.00,1029.25,1029.00,1029.25,31,0
08/02/2004,18:59,1029.00,1029.25,1029.00,1029.25,1,1
08/02/2004,19:00,1029.25,1029.25,1029.25,1029.25,21,0
08/02/2004,19:01,1029.25,1029.25,1029.25,1029.25,16,0
08/02/2004,19:03,1029.50,1029.50,1029.50,1029.50,2,0
08/02/2004,19:04,1029.50,1029.50,1029.50,1029.50,8,0
08/02/2004,19:07,1029.25,1029.25,1029.25,1029.25,0,2
08/02/2004,19:09,1029.50,1029.50,1029.50,1029.50,7,0
08/02/2004,19:10,1029.50,1029.50,1029.50,1029.50,1,0
08/02/2004,19:11,1029.50,1029.50,1029.50,1029.50,2,0
08/02/2004,19:16,1029.50,1029.50,1029.50,1029.50,66,0
08/02/2004,19:17,1029.50,1029.50,1029.50,1029.50,8,0
08/02/2004,19:18,1029.50,1029.75,1029.50,1029.75,10,0
08/02/2004,19:19,1029.50,1029.50,1029.25,1029.25,0,64
08/02/2004,19:20,1029.25,1029.25,1029.25,1029.25,0,41
08/02/2004,19:23,1029.50,1029.50,1029.50,1029.50,1,0
08/02/2004,19:24,1029.50,1029.50,1029.50,1029.50,16,0
08/02/2004,19:25,1029.50,1029.50,1029.50,1029.50,1,0
08/02/2004,19:28,1029.50,1029.50,1029.50,1029.50,2,0
08/02/2004,19:29,1029.25,1029.25,1029.25,1029.25,0,5
08/02/2004,19:30,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,19:31,1029.50,1029.50,1029.25,1029.25,0,2
08/02/2004,19:35,1029.50,1029.50,1029.25,1029.25,4,1
08/02/2004,19:37,1029.50,1029.50,1029.50,1029.50,3,0
08/02/2004,19:39,1029.50,1029.50,1029.50,1029.50,2,0
08/02/2004,19:41,1029.75,1029.75,1029.75,1029.75,6,0
08/02/2004,19:45,1029.50,1029.50,1029.50,1029.50,0,5
08/02/2004,19:46,1029.75,1029.75,1029.75,1029.75,5,0
08/02/2004,19:48,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,19:52,1029.75,1029.75,1029.75,1029.75,25,0
08/02/2004,19:53,1030.00,1030.00,1030.00,1030.00,4,0
08/02/2004,19:54,1029.75,1030.00,1029.75,1030.00,1,28
08/02/2004,19:55,1030.00,1030.00,1030.00,1030.00,11,0
08/02/2004,19:56,1030.00,1030.00,1029.75,1029.75,1,2
08/02/2004,20:05,1030.00,1030.00,1030.00,1030.00,6,0
08/02/2004,20:06,1030.00,1030.00,1029.75,1029.75,1,2
08/02/2004,20:10,1030.00,1030.00,1030.00,1030.00,20,0
08/02/2004,20:11,1030.00,1030.00,1030.00,1030.00,9,0
08/02/2004,20:12,1030.00,1030.00,1030.00,1030.00,4,0
08/02/2004,20:13,1030.00,1030.00,1030.00,1030.00,4,0
08/02/2004,20:14,1030.00,1030.00,1030.00,1030.00,5,0
08/02/2004,20:15,1030.00,1030.00,1030.00,1030.00,3,0
08/02/2004,20:17,1030.00,1030.00,1030.00,1030.00,5,0
08/02/2004,20:24,1030.25,1030.25,1030.25,1030.25,62,0
08/02/2004,20:25,1030.25,1030.50,1030.25,1030.50,5,0
08/02/2004,20:26,1030.25,1030.50,1030.25,1030.25,2,6
08/02/2004,20:28,1030.25,1030.25,1030.25,1030.25,0,15
08/02/2004,20:30,1030.25,1030.25,1030.25,1030.25,0,2
08/02/2004,20:34,1030.50,1030.50,1030.50,1030.50,1,0
08/02/2004,20:35,1030.50,1030.50,1030.50,1030.50,2,0
08/02/2004,20:36,1030.50,1030.50,1030.25,1030.25,1,5
08/02/2004,20:38,1030.25,1030.50,1030.25,1030.25,1,46
08/02/2004,20:42,1030.00,1030.00,1030.00,1030.00,0,11
08/02/2004,20:43,1030.00,1030.00,1030.00,1030.00,0,10
08/02/2004,20:46,1030.00,1030.00,1030.00,1030.00,0,12
08/02/2004,20:47,1030.00,1030.00,1030.00,1030.00,0,15
08/02/2004,20:48,1030.00,1030.00,1030.00,1030.00,0,4
08/02/2004,20:49,1030.00,1030.00,1030.00,1030.00,0,2
08/02/2004,20:52,1030.00,1030.00,1030.00,1030.00,0,8
08/02/2004,20:53,1030.00,1030.00,1030.00,1030.00,0,1
08/02/2004,20:56,1029.75,1029.75,1029.75,1029.75,0,42
08/02/2004,20:57,1029.75,1029.75,1029.50,1029.75,3,15
08/02/2004,20:58,1029.75,1029.75,1029.75,1029.75,15,0
08/02/2004,20:59,1029.75,1029.75,1029.75,1029.75,24,0
08/02/2004,21:00,1029.75,1029.75,1029.75,1029.75,12,0
08/02/2004,21:01,1029.75,1029.75,1029.75,1029.75,4,0
08/02/2004,21:03,1029.75,1029.75,1029.75,1029.75,2,0
08/02/2004,21:05,1029.50,1029.75,1029.50,1029.50,3,13
08/02/2004,21:06,1029.50,1029.75,1029.50,1029.75,57,54
08/02/2004,21:07,1029.75,1029.75,1029.75,1029.75,3,0
08/02/2004,21:09,1030.00,1030.25,1030.00,1030.25,139,0
08/02/2004,21:10,1030.00,1030.00,1030.00,1030.00,0,35
08/02/2004,21:12,1030.25,1030.25,1030.00,1030.00,1,4
08/02/2004,21:13,1030.00,1030.00,1030.00,1030.00,0,8
08/02/2004,21:14,1030.00,1030.00,1030.00,1030.00,0,10
08/02/2004,21:15,1029.75,1029.75,1029.75,1029.75,0,2
08/02/2004,21:16,1029.75,1029.75,1029.75,1029.75,0,1
08/02/2004,21:18,1030.00,1030.00,1030.00,1030.00,3,0
08/02/2004,21:21,1029.75,1029.75,1029.75,1029.75,0,1
08/02/2004,21:24,1030.00,1030.00,1030.00,1030.00,1,0
08/02/2004,21:26,1030.00,1030.25,1030.00,1030.25,21,0
08/02/2004,21:28,1030.25,1030.25,1030.25,1030.25,1,0
08/02/2004,21:29,1030.00,1030.00,1030.00,1030.00,0,19
08/02/2004,21:30,1030.00,1030.00,1030.00,1030.00,0,2
08/02/2004,21:31,1030.00,1030.00,1030.00,1030.00,0,2
08/02/2004,21:32,1030.00,1030.00,1030.00,1030.00,0,1
08/02/2004,21:34,1030.00,1030.00,1030.00,1030.00,0,1
08/02/2004,21:35,1030.00,1030.00,1030.00,1030.00,0,11
08/02/2004,21:36,1030.00,1030.00,1030.00,1030.00,0,1
08/02/2004,21:37,1030.00,1030.00,1030.00,1030.00,0,3
08/02/2004,21:47,1030.00,1030.00,1030.00,1030.00,0,1
08/02/2004,21:50,1030.25,1030.25,1030.25,1030.25,2,0
08/02/2004,21:51,1030.25,1030.25,1030.25,1030.25,5,0
08/02/2004,21:52,1030.25,1030.25,1030.25,1030.25,1,0
08/02/2004,21:53,1030.00,1030.00,1030.00,1030.00,0,5
08/02/2004,21:55,1030.00,1030.00,1030.00,1030.00,0,7
08/02/2004,21:58,1030.00,1030.00,1030.00,1030.00,0,10
08/02/2004,22:00,1030.00,1030.00,1030.00,1030.00,0,1
08/02/2004,22:05,1030.00,1030.00,1030.00,1030.00,0,2
08/02/2004,22:07,1030.00,1030.00,1030.00,1030.00,0,3
08/02/2004,22:09,1030.00,1030.00,1030.00,1030.00,0,3
08/02/2004,22:10,1030.00,1030.00,1030.00,1030.00,0,2
08/02/2004,22:16,1030.25,1030.25,1030.25,1030.25,4,0
08/02/2004,22:19,1030.25,1030.25,1030.25,1030.25,10,0
08/02/2004,22:21,1030.25,1030.25,1030.25,1030.25,2,0
08/02/2004,22:26,1030.25,1030.25,1030.25,1030.25,1,0
08/02/2004,22:31,1030.25,1030.25,1030.25,1030.25,1,0
08/02/2004,22:32,1030.00,1030.00,1030.00,1030.00,0,29
08/02/2004,22:34,1029.75,1029.75,1029.75,1029.75,0,25
08/02/2004,22:35,1029.50,1029.50,1029.50,1029.50,0,2
08/02/2004,22:36,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,22:37,1029.75,1029.75,1029.75,1029.75,4,0
08/02/2004,22:40,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,22:45,1029.50,1029.50,1029.50,1029.50,0,141
08/02/2004,22:46,1029.50,1029.50,1029.50,1029.50,0,50
08/02/2004,22:47,1029.75,1029.75,1029.50,1029.50,1,155
08/02/2004,22:48,1029.50,1029.50,1029.50,1029.50,0,30
08/02/2004,22:49,1029.75,1029.75,1029.50,1029.50,1,75
08/02/2004,22:50,1029.75,1029.75,1029.50,1029.50,1,6
08/02/2004,22:52,1029.50,1029.50,1029.50,1029.50,0,9
08/02/2004,22:53,1029.25,1029.25,1029.25,1029.25,0,2
08/02/2004,22:55,1029.25,1029.25,1029.25,1029.25,0,1
08/02/2004,22:56,1029.50,1029.50,1029.50,1029.50,11,0
08/02/2004,22:57,1029.50,1029.50,1029.50,1029.50,13,0
08/02/2004,23:01,1029.25,1029.25,1029.25,1029.25,0,2
08/02/2004,23:02,1029.25,1029.25,1029.25,1029.25,0,5
08/02/2004,23:03,1029.25,1029.25,1029.25,1029.25,0,1
08/02/2004,23:07,1029.25,1029.25,1029.25,1029.25,0,3
08/02/2004,23:08,1029.25,1029.25,1029.25,1029.25,0,3
08/02/2004,23:09,1029.25,1029.25,1029.25,1029.25,0,12
08/02/2004,23:10,1029.25,1029.25,1029.25,1029.25,0,5
08/02/2004,23:11,1029.25,1029.25,1029.25,1029.25,0,1
08/02/2004,23:14,1029.50,1029.50,1029.50,1029.50,2,0
08/02/2004,23:17,1029.50,1029.50,1029.50,1029.50,6,0
08/02/2004,23:18,1029.50,1029.50,1029.50,1029.50,18,0
08/02/2004,23:19,1029.50,1029.50,1029.50,1029.50,1,0
08/02/2004,23:22,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,23:23,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,23:24,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,23:28,1029.75,1029.75,1029.75,1029.75,20,0
08/02/2004,23:34,1029.75,1029.75,1029.50,1029.50,2,1
08/02/2004,23:35,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,23:41,1029.50,1029.50,1029.50,1029.50,0,3
08/02/2004,23:48,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,23:51,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,23:54,1029.75,1029.75,1029.75,1029.75,1,0
08/02/2004,23:55,1029.50,1029.50,1029.50,1029.50,0,1
08/02/2004,23:57,1029.50,1029.50,1029.50,1029.50,0,10
08/03/2004,00:03,1029.75,1029.75,1029.75,1029.75,4,0
08/03/2004,00:07,1029.75,1029.75,1029.75,1029.75,1,0
08/03/2004,00:11,1029.75,1029.75,1029.75,1029.75,1,0
08/03/2004,00:13,1029.50,1029.50,1029.50,1029.50,0,1
08/03/2004,00:19,1029.50,1029.50,1029.50,1029.50,0,12
08/03/2004,00:32,1029.50,1029.50,1029.50,1029.50,0,1
08/03/2004,00:43,1029.50,1029.50,1029.50,1029.50,0,1
08/03/2004,00:44,1029.50,1029.50,1029.50,1029.50,0,3
08/03/2004,00:47,1029.75,1029.75,1029.75,1029.75,2,0
08/03/2004,00:50,1029.75,1029.75,1029.75,1029.75,1,0
08/03/2004,00:51,1029.75,1030.00,1029.75,1030.00,46,0
08/03/2004,00:52,1030.00,1030.25,1030.00,1030.00,24,9
08/03/2004,00:53,1029.75,1030.00,1029.75,1030.00,1,2
08/03/2004,00:54,1030.00,1030.25,1030.00,1030.25,14,0
08/03/2004,00:57,1030.00,1030.00,1030.00,1030.00,0,3
08/03/2004,01:01,1030.25,1030.25,1030.25,1030.25,2,0
08/03/2004,01:02,1030.25,1030.25,1030.25,1030.25,10,0
08/03/2004,01:03,1030.25,1030.25,1030.25,1030.25,25,0
08/03/2004,01:06,1030.00,1030.00,1030.00,1030.00,0,3
08/03/2004,01:07,1030.00,1030.25,1030.00,1030.25,6,10
08/03/2004,01:10,1030.00,1030.00,1030.00,1030.00,0,56
08/03/2004,01:11,1029.75,1029.75,1029.50,1029.50,0,24
08/03/2004,01:14,1029.75,1030.00,1029.75,1030.00,11,0
08/03/2004,01:16,1029.75,1029.75,1029.75,1029.75,0,3
08/03/2004,01:17,1029.75,1029.75,1029.75,1029.75,0,3
08/03/2004,01:18,1029.75,1029.75,1029.75,1029.75,0,1
08/03/2004,01:19,1029.75,1029.75,1029.75,1029.75,0,4
08/03/2004,01:20,1029.75,1029.75,1029.75,1029.75,0,2
08/03/2004,01:23,1029.75,1029.75,1029.75,1029.75,0,4
08/03/2004,01:24,1029.75,1029.75,1029.50,1029.50,0,11
08/03/2004,01:28,1029.50,1029.50,1029.25,1029.25,0,59
08/03/2004,01:29,1029.25,1029.50,1029.25,1029.50,1,5
08/03/2004,01:31,1029.50,1029.50,1029.50,1029.50,1,0
08/03/2004,01:32,1029.50,1029.50,1029.50,1029.50,5,0
08/03/2004,01:34,1029.25,1029.50,1029.25,1029.50,5,2
08/03/2004,01:35,1029.25,1029.50,1029.25,1029.50,74,1
08/03/2004,01:36,1029.75,1029.75,1029.75,1029.75,71,0
08/03/2004,01:38,1029.75,1029.75,1029.75,1029.75,5,0
08/03/2004,01:42,1030.00,1030.00,1030.00,1030.00,1,0
08/03/2004,01:45,1030.00,1030.00,1030.00,1030.00,2,0
08/03/2004,01:48,1029.75,1029.75,1029.75,1029.75,0,2
08/03/2004,01:49,1030.00,1030.25,1030.00,1030.25,43,0
08/03/2004,01:50,1030.00,1030.00,1030.00,1030.00,0,41
08/03/2004,01:51,1030.00,1030.00,1030.00,1030.00,0,2
08/03/2004,01:53,1030.00,1030.00,1030.00,1030.00,0,1
08/03/2004,01:54,1030.00,1030.00,1030.00,1030.00,0,65
08/03/2004,01:58,1030.25,1030.50,1030.25,1030.50,23,0
08/03/2004,01:59,1030.25,1030.25,1030.25,1030.25,0,17
08/03/2004,02:00,1030.25,1030.25,1030.25,1030.25,0,10
08/03/2004,02:01,1030.50,1030.75,1030.50,1030.50,113,33
08/03/2004,02:02,1030.50,1030.75,1030.50,1030.50,170,63
08/03/2004,02:03,1030.50,1030.75,1030.25,1030.75,115,90
08/03/2004,02:04,1030.75,1031.00,1030.75,1030.75,26,44
08/03/2004,02:05,1030.75,1030.75,1030.75,1030.75,0,44
08/03/2004,02:06,1030.75,1030.75,1030.50,1030.75,42,47
08/03/2004,02:07,1030.75,1030.75,1030.75,1030.75,64,0
08/03/2004,02:08,1030.75,1030.75,1030.75,1030.75,20,0
08/03/2004,02:09,1030.75,1030.75,1030.50,1030.50,11,73
08/03/2004,02:10,1030.50,1030.75,1030.50,1030.50,2,47
08/03/2004,02:11,1030.50,1030.50,1030.25,1030.50,5,9
08/03/2004,02:12,1030.25,1030.25,1030.25,1030.25,0,10
08/03/2004,02:13,1030.25,1030.25,1030.00,1030.25,29,27
08/03/2004,02:14,1030.25,1030.25,1030.25,1030.25,9,0
08/03/2004,02:15,1030.25,1030.25,1030.25,1030.25,51,0
08/03/2004,02:16,1030.25,1030.25,1030.25,1030.25,6,0
08/03/2004,02:17,1030.25,1030.25,1030.25,1030.25,3,0
08/03/2004,02:18,1030.50,1030.75,1030.50,1030.75,56,0
08/03/2004,02:19,1030.75,1030.75,1030.50,1030.75,97,1
08/03/2004,02:20,1031.00,1031.00,1030.75,1031.00,59,10
08/03/2004,02:21,1030.75,1030.75,1030.75,1030.75,0,45
08/03/2004,02:22,1030.75,1030.75,1030.75,1030.75,0,100
08/03/2004,02:23,1030.75,1030.75,1030.75,1030.75,0,69
08/03/2004,02:24,1030.75,1030.75,1030.75,1030.75,0,10
08/03/2004,02:25,1030.75,1030.75,1030.75,1030.75,0,3
08/03/2004,02:27,1030.75,1030.75,1030.75,1030.75,0,18
08/03/2004,02:28,1030.75,1030.75,1030.75,1030.75,0,8
08/03/2004,02:29,1030.75,1030.75,1030.75,1030.75,0,16
08/03/2004,02:30,1031.00,1031.00,1031.00,1031.00,15,0
08/03/2004,02:31,1030.75,1031.00,1030.75,1031.00,20,9
08/03/2004,02:32,1031.00,1031.25,1031.00,1031.00,43,9
08/03/2004,02:33,1031.00,1031.00,1030.75,1031.00,1,3
08/03/2004,02:34,1031.00,1031.00,1030.75,1030.75,1,60
08/03/2004,02:35,1030.75,1030.75,1030.50,1030.50,0,31
08/03/2004,02:36,1030.50,1030.50,1030.50,1030.50,0,16
08/03/2004,02:37,1030.50,1030.50,1030.50,1030.50,0,73
08/03/2004,02:38,1030.50,1030.50,1030.00,1030.25,25,191
08/03/2004,02:39,1030.00,1030.25,1030.00,1030.25,130,4
08/03/2004,02:42,1030.25,1030.25,1030.25,1030.25,1,0
08/03/2004,02:43,1030.50,1030.75,1030.50,1030.75,92,10
08/03/2004,02:45,1030.75,1030.75,1030.75,1030.75,19,0
08/03/2004,02:46,1030.50,1030.50,1030.50,1030.50,0,1
08/03/2004,02:47,1030.50,1030.50,1030.50,1030.50,0,37
08/03/2004,02:48,1030.50,1030.50,1030.50,1030.50,0,11
08/03/2004,02:49,1030.50,1030.50,1030.25,1030.25,0,8
08/03/2004,02:50,1030.25,1030.25,1030.25,1030.25,0,4
08/03/2004,02:52,1030.25,1030.50,1030.25,1030.25,1,29
08/03/2004,02:53,1030.25,1030.25,1030.25,1030.25,0,28
08/03/2004,02:54,1030.25,1030.25,1030.00,1030.00,11,14
08/03/2004,02:55,1030.00,1030.00,1029.25,1030.00,1,428
08/03/2004,02:56,1030.00,1030.00,1029.75,1029.75,5,43
08/03/2004,02:58,1029.75,1029.75,1029.50,1029.75,23,51
08/03/2004,02:59,1029.75,1029.75,1029.75,1029.75,72,0
08/03/2004,03:01,1029.75,1029.75,1029.75,1029.75,6,0
08/03/2004,03:02,1029.75,1029.75,1029.50,1029.50,63,86
08/03/2004,03:03,1029.50,1029.50,1029.25,1029.25,73,137
08/03/2004,03:04,1029.25,1029.50,1029.25,1029.50,6,2
08/03/2004,03:05,1029.50,1029.50,1029.50,1029.50,27,0
08/03/2004,03:06,1029.25,1029.25,1029.25,1029.25,0,13
08/03/2004,03:07,1029.50,1029.50,1029.25,1029.25,3,15
08/03/2004,03:08,1029.50,1029.75,1029.50,1029.50,36,25
08/03/2004,03:09,1029.50,1029.50,1029.25,1029.25,0,47
08/03/2004,03:10,1029.50,1029.50,1029.50,1029.50,6,0
08/03/2004,03:11,1029.50,1029.50,1029.50,1029.50,11,0
08/03/2004,03:12,1029.50,1029.50,1029.50,1029.50,16,0
08/03/2004,03:13,1029.50,1029.75,1029.50,1029.50,4,3
08/03/2004,03:15,1029.50,1029.50,1029.25,1029.50,27,5
08/03/2004,03:18,1029.75,1029.75,1029.75,1029.75,46,0
08/03/2004,03:19,1030.00,1030.00,1030.00,1030.00,25,0
08/03/2004,03:20,1030.00,1030.00,1030.00,1030.00,3,0
08/03/2004,03:21,1030.00,1030.00,1030.00,1030.00,8,0
08/03/2004,03:22,1030.00,1030.00,1030.00,1030.00,5,0
08/03/2004,03:23,1030.00,1030.00,1030.00,1030.00,4,0
08/03/2004,03:25,1030.00,1030.00,1030.00,1030.00,6,0
08/03/2004,03:26,1030.00,1030.00,1030.00,1030.00,1,0
08/03/2004,03:27,1030.00,1030.00,1030.00,1030.00,85,0
08/03/2004,03:30,1030.00,1030.25,1030.00,1030.00,13,12
08/03/2004,03:31,1030.00,1030.00,1030.00,1030.00,0,10
08/03/2004,03:32,1030.00,1030.00,1030.00,1030.00,0,50
08/03/2004,03:33,1030.25,1030.25,1030.25,1030.25,13,0
08/03/2004,03:34,1030.25,1030.50,1030.25,1030.50,5,0
08/03/2004,03:38,1030.25,1030.25,1030.25,1030.25,0,1
08/03/2004,03:39,1030.25,1030.25,1030.25,1030.25,0,2
08/03/2004,03:40,1030.50,1030.50,1030.50,1030.50,61,0
08/03/2004,03:41,1030.50,1030.50,1030.50,1030.50,7,0
08/03/2004,03:42,1030.50,1030.50,1030.50,1030.50,5,0
08/03/2004,03:43,1030.50,1030.50,1030.25,1030.50,3,1
08/03/2004,03:44,1030.50,1030.50,1030.50,1030.50,8,0
08/03/2004,03:46,1030.50,1030.75,1030.50,1030.75,3,0
08/03/2004,03:47,1030.50,1030.50,1030.50,1030.50,0,1
08/03/2004,03:49,1030.75,1030.75,1030.75,1030.75,3,0
08/03/2004,03:51,1030.50,1030.50,1030.50,1030.50,0,2
08/03/2004,03:52,1030.50,1030.50,1030.50,1030.50,0,2
08/03/2004,03:53,1030.25,1030.25,1030.00,1030.00,0,52
08/03/2004,03:55,1029.75,1029.75,1029.75,1029.75,0,60
08/03/2004,03:57,1029.75,1029.75,1029.75,1029.75,0,21
08/03/2004,03:58,1029.50,1029.50,1029.50,1029.50,0,1
08/03/2004,03:59,1029.50,1029.50,1029.50,1029.50,0,86
08/03/2004,04:00,1029.50,1029.50,1029.50,1029.50,0,2
08/03/2004,04:01,1029.25,1029.50,1029.25,1029.25,1,88
08/03/2004,04:02,1029.25,1029.50,1029.25,1029.50,2,9
08/03/2004,04:03,1029.25,1029.25,1029.25,1029.25,0,24
08/03/2004,04:04,1029.25,1029.50,1029.25,1029.50,1,4
08/03/2004,04:05,1029.25,1029.25,1029.25,1029.25,0,4
08/03/2004,04:06,1029.25,1029.25,1029.00,1029.00,0,15
08/03/2004,04:08,1029.25,1029.25,1029.00,1029.25,14,3
08/03/2004,04:09,1029.25,1029.25,1029.25,1029.25,16,0
08/03/2004,04:10,1029.50,1029.50,1029.50,1029.50,25,0
08/03/2004,04:11,1029.25,1029.25,1029.25,1029.25,0,16
08/03/2004,04:12,1029.00,1029.00,1029.00,1029.00,0,1
08/03/2004,04:13,1029.25,1029.25,1029.25,1029.25,9,0
08/03/2004,04:15,1029.50,1029.50,1029.50,1029.50,1,0
08/03/2004,04:16,1029.25,1029.25,1029.25,1029.25,0,20
08/03/2004,04:17,1029.00,1029.00,1029.00,1029.00,0,1
08/03/2004,04:18,1029.25,1029.25,1029.25,1029.25,6,0
08/03/2004,04:19,1029.25,1029.25,1029.25,1029.25,3,0
08/03/2004,04:20,1029.25,1029.25,1029.25,1029.25,1,0
08/03/2004,04:21,1029.25,1029.25,1029.25,1029.25,8,0
08/03/2004,04:22,1029.25,1029.25,1029.25,1029.25,4,0
08/03/2004,04:23,1029.25,1029.25,1029.25,1029.25,7,0
08/03/2004,04:25,1029.25,1029.25,1029.25,1029.25,49,0
08/03/2004,04:26,1029.25,1029.25,1029.25,1029.25,5,0
08/03/2004,04:27,1029.25,1029.25,1029.25,1029.25,1,0
08/03/2004,04:28,1029.25,1029.25,1029.25,1029.25,1,0
08/03/2004,04:30,1029.25,1029.25,1029.25,1029.25,6,0
08/03/2004,04:31,1029.25,1029.25,1029.25,1029.25,1,0
08/03/2004,04:32,1029.25,1029.25,1029.25,1029.25,19,0
08/03/2004,04:33,1029.25,1029.25,1029.25,1029.25,7,0
08/03/2004,04:34,1029.25,1029.25,1029.25,1029.25,3,0
08/03/2004,04:35,1029.25,1029.25,1029.25,1029.25,25,0
08/03/2004,04:36,1029.00,1029.00,1029.00,1029.00,0,1
08/03/2004,04:38,1029.25,1029.25,1029.25,1029.25,3,0
08/03/2004,04:39,1029.25,1029.25,1029.25,1029.25,10,0
08/03/2004,04:40,1029.25,1029.25,1029.25,1029.25,22,0
08/03/2004,04:41,1029.25,1029.25,1029.25,1029.25,53,0
08/03/2004,04:42,1029.25,1029.25,1029.25,1029.25,5,0
08/03/2004,04:45,1029.25,1029.50,1029.25,1029.50,2,0
08/03/2004,04:46,1029.25,1029.25,1029.25,1029.25,0,1
08/03/2004,04:47,1029.50,1029.50,1029.25,1029.25,5,2
08/03/2004,04:49,1029.25,1029.50,1029.25,1029.50,2,64
08/03/2004,04:50,1029.25,1029.25,1029.25,1029.25,0,1
08/03/2004,04:51,1029.25,1029.25,1029.25,1029.25,0,3
08/03/2004,04:59,1029.50,1029.50,1029.25,1029.25,4,2
08/03/2004,05:01,1029.50,1029.50,1029.50,1029.50,20,0
08/03/2004,05:02,1029.75,1029.75,1029.75,1029.75,42,0
08/03/2004,05:03,1029.75,1029.75,1029.75,1029.75,1,0
08/03/2004,05:04,1029.75,1030.00,1029.75,1030.00,18,0
08/03/2004,05:05,1029.75,1029.75,1029.75,1029.75,0,2
08/03/2004,05:11,1030.00,1030.00,1030.00,1030.00,6,0
08/03/2004,05:12,1030.00,1030.00,1030.00,1030.00,10,0
08/03/2004,05:14,1030.00,1030.00,1030.00,1030.00,13,0
08/03/2004,05:15,1030.00,1030.00,1030.00,1030.00,1,0
08/03/2004,05:16,1030.00,1030.00,1030.00,1030.00,1,0
08/03/2004,05:18,1030.00,1030.00,1030.00,1030.00,10,0
08/03/2004,05:19,1029.75,1029.75,1029.75,1029.75,0,145
08/03/2004,05:20,1029.75,1029.75,1029.75,1029.75,0,43
08/03/2004,05:24,1029.50,1029.50,1029.50,1029.50,0,4
08/03/2004,05:25,1029.50,1029.50,1029.50,1029.50,0,2
08/03/2004,05:26,1029.50,1029.50,1029.50,1029.50,0,5
08/03/2004,05:27,1029.50,1029.50,1029.50,1029.50,0,4
08/03/2004,05:29,1029.75,1029.75,1029.75,1029.75,1,0
08/03/2004,05:32,1029.75,1029.75,1029.75,1029.75,1,0
08/03/2004,05:33,1029.75,1029.75,1029.75,1029.75,6,0
08/03/2004,05:37,1029.75,1029.75,1029.75,1029.75,1,0
08/03/2004,05:40,1029.75,1029.75,1029.50,1029.50,24,1
08/03/2004,05:41,1029.50,1029.50,1029.25,1029.50,3,13
08/03/2004,05:42,1029.50,1029.50,1029.25,1029.25,3,1
08/03/2004,05:43,1029.25,1029.25,1029.25,1029.25,0,58
08/03/2004,05:44,1029.25,1029.25,1029.25,1029.25,0,1
08/03/2004,05:45,1029.25,1029.25,1029.25,1029.25,0,2
08/03/2004,05:47,1029.25,1029.25,1029.25,1029.25,0,46
08/03/2004,05:48,1029.25,1029.25,1029.25,1029.25,0,1
08/03/2004,05:50,1029.25,1029.25,1029.25,1029.25,0,5
08/03/2004,05:51,1029.25,1029.25,1029.00,1029.00,0,4
08/03/2004,05:53,1029.25,1029.50,1029.25,1029.50,103,0
08/03/2004,05:54,1029.25,1029.25,1029.25,1029.25,0,6
08/03/2004,05:55,1029.50,1029.50,1029.50,1029.50,1,0
08/03/2004,05:57,1029.50,1029.50,1029.50,1029.50,5,0
08/03/2004,05:58,1029.50,1029.50,1029.50,1029.50,5,0
08/03/2004,06:00,1029.50,1029.50,1029.50,1029.50,2,0
08/03/2004,06:01,1029.50,1029.50,1029.50,1029.50,40,0
08/03/2004,06:03,1029.50,1029.50,1029.50,1029.50,37,0
08/03/2004,06:04,1029.50,1029.50,1029.50,1029.50,1,0
08/03/2004,06:05,1029.50,1029.50,1029.50,1029.50,5,0
08/03/2004,06:06,1029.50,1029.50,1029.50,1029.50,4,0
08/03/2004,06:07,1029.50,1029.50,1029.50,1029.50,6,0
08/03/2004,06:08,1029.50,1029.50,1029.50,1029.50,3,0
08/03/2004,06:09,1029.25,1029.25,1029.25,1029.25,0,1
08/03/2004,06:10,1029.25,1029.50,1029.25,1029.50,13,2
08/03/2004,06:15,1029.50,1029.50,1029.50,1029.50,5,0
08/03/2004,06:16,1029.50,1029.50,1029.50,1029.50,1,0
08/03/2004,06:17,1029.50,1029.50,1029.50,1029.50,5,0
08/03/2004,06:19,1029.75,1029.75,1029.75,1029.75,1,0
08/03/2004,06:20,1029.50,1029.50,1029.50,1029.50,0,1
08/03/2004,06:21,1029.75,1029.75,1029.50,1029.50,1,3
08/03/2004,06:24,1029.75,1029.75,1029.75,1029.75,1,0
08/03/2004,06:26,1029.75,1029.75,1029.75,1029.75,1,0
08/03/2004,06:27,1029.50,1029.50,1029.50,1029.50,0,2
08/03/2004,06:28,1029.75,1029.75,1029.75,1029.75,69,0
08/03/2004,06:29,1029.75,1029.75,1029.75,1029.75,7,0
08/03/2004,06:30,1030.00,1030.00,1029.75,1030.00,2,4
08/03/2004,06:31,1029.75,1029.75,1029.75,1029.75,0,5
08/03/2004,06:32,1029.75,1029.75,1029.75,1029.75,0,7
08/03/2004,06:33,1030.00,1030.00,1030.00,1030.00,2,0
08/03/2004,06:34,1029.75,1029.75,1029.75,1029.75,0,14
08/03/2004,06:35,1029.75,1029.75,1029.75,1029.75,0,3
08/03/2004,06:37,1029.75,1030.00,1029.75,1030.00,48,13
08/03/2004,06:38,1029.75,1030.25,1029.75,1030.00,33,7
08/03/2004,06:39,1030.25,1030.25,1030.00,1030.25,16,2
08/03/2004,06:40,1030.25,1030.25,1030.00,1030.25,12,1
08/03/2004,06:41,1030.25,1030.25,1030.25,1030.25,5,0
08/03/2004,06:42,1030.25,1030.25,1030.25,1030.25,11,0
08/03/2004,06:43,1030.50,1030.50,1030.25,1030.50,47,1
08/03/2004,06:44,1030.50,1030.50,1030.50,1030.50,3,0
08/03/2004,06:46,1030.50,1030.50,1030.25,1030.25,1,5
08/03/2004,06:47,1030.25,1030.25,1030.25,1030.25,0,1
08/03/2004,06:48,1030.50,1030.50,1030.50,1030.50,96,0
08/03/2004,06:49,1030.50,1030.50,1030.25,1030.25,1,1
08/03/2004,06:50,1030.25,1030.25,1030.00,1030.00,0,61
08/03/2004,06:51,1030.25,1030.25,1030.00,1030.00,1,4
08/03/2004,06:52,1030.00,1030.00,1030.00,1030.00,0,1
08/03/2004,06:53,1030.25,1030.25,1030.25,1030.25,34,0
08/03/2004,06:54,1030.25,1030.50,1030.25,1030.50,6,1
08/03/2004,06:55,1030.50,1030.75,1030.50,1030.75,86,3
08/03/2004,06:56,1030.75,1030.75,1030.50,1030.75,126,1
08/03/2004,06:57,1030.75,1030.75,1030.50,1030.50,9,2
08/03/2004,06:58,1030.50,1030.75,1030.50,1030.75,1,1
08/03/2004,06:59,1030.75,1030.75,1030.50,1030.50,2,51
08/03/2004,07:00,1030.50,1030.50,1030.50,1030.50,0,6
08/03/2004,07:01,1030.50,1030.75,1030.25,1030.50,13,12
08/03/2004,07:02,1030.50,1030.50,1030.00,1030.00,2,41
08/03/2004,07:03,1030.00,1030.00,1030.00,1030.00,0,3
08/03/2004,07:04,1030.00,1030.25,1030.00,1030.25,25,5
08/03/2004,07:05,1030.50,1030.50,1030.50,1030.50,130,0
08/03/2004,07:06,1030.50,1030.50,1030.50,1030.50,52,0
08/03/2004,07:07,1030.50,1030.50,1030.25,1030.50,22,12
08/03/2004,07:08,1030.50,1030.50,1030.50,1030.50,10,0
08/03/2004,07:09,1030.50,1030.50,1030.50,1030.50,3,0
08/03/2004,07:11,1030.50,1030.50,1030.50,1030.50,2,0
08/03/2004,07:12,1030.50,1030.50,1030.50,1030.50,47,0
08/03/2004,07:13,1030.50,1030.50,1030.50,1030.50,3,0
08/03/2004,07:15,1030.75,1030.75,1030.75,1030.75,6,0
08/03/2004,07:16,1030.50,1030.50,1030.25,1030.25,0,47
08/03/2004,07:18,1030.25,1030.50,1030.25,1030.50,5,1
08/03/2004,07:19,1030.25,1030.50,1030.25,1030.50,9,2
08/03/2004,07:20,1030.50,1030.50,1030.25,1030.25,2,25
08/03/2004,07:21,1030.25,1030.25,1030.25,1030.25,0,112
08/03/2004,07:22,1030.25,1030.25,1030.25,1030.25,0,121
08/03/2004,07:23,1030.25,1030.25,1030.25,1030.25,0,53
08/03/2004,07:24,1030.50,1030.50,1030.50,1030.50,10,0
08/03/2004,07:25,1030.50,1030.75,1030.50,1030.50,23,2
08/03/2004,07:26,1030.75,1030.75,1030.50,1030.75,127,1
08/03/2004,07:27,1030.75,1030.75,1030.50,1030.50,25,1
08/03/2004,07:28,1030.75,1031.00,1030.50,1030.75,88,40
08/03/2004,07:29,1030.75,1030.75,1030.50,1030.75,37,7
08/03/2004,07:30,1030.75,1030.75,1030.50,1030.75,43,1
08/03/2004,07:31,1031.00,1031.00,1030.00,1030.00,44,358
08/03/2004,07:32,1030.00,1030.25,1029.75,1030.00,15,104
08/03/2004,07:33,1029.75,1030.25,1029.75,1030.25,100,8
08/03/2004,07:34,1030.00,1030.00,1029.75,1030.00,7,69
08/03/2004,07:35,1030.00,1030.00,1029.75,1030.00,75,8
08/03/2004,07:36,1030.00,1030.25,1029.75,1029.75,5,8
08/03/2004,07:37,1029.75,1030.00,1029.75,1029.75,5,192
08/03/2004,07:38,1029.50,1029.75,1029.50,1029.50,1,145
08/03/2004,07:39,1029.75,1029.75,1029.75,1029.75,4,0
08/03/2004,07:40,1029.75,1029.75,1029.75,1029.75,31,0
08/03/2004,07:41,1029.75,1030.00,1029.75,1029.75,109,1
08/03/2004,07:42,1029.75,1029.75,1029.75,1029.75,0,5
08/03/2004,07:43,1030.00,1030.00,1029.75,1030.00,5,5
08/03/2004,07:44,1029.75,1029.75,1029.75,1029.75,0,14
08/03/2004,07:45,1030.00,1030.00,1029.75,1030.00,3,1
08/03/2004,07:46,1030.00,1030.00,1029.50,1029.75,13,60
08/03/2004,07:47,1029.75,1029.75,1029.50,1029.50,9,1
08/03/2004,07:48,1029.75,1029.75,1029.75,1029.75,11,0
08/03/2004,07:49,1029.75,1029.75,1029.50,1029.75,35,15
08/03/2004,07:50,1029.75,1030.00,1029.75,1030.00,66,0
08/03/2004,07:51,1029.75,1030.00,1029.75,1030.00,11,26
08/03/2004,07:52,1029.75,1029.75,1029.75,1029.75,0,54
08/03/2004,07:53,1029.75,1030.25,1029.75,1030.25,10,1
08/03/2004,07:54,1030.00,1030.25,1030.00,1030.25,18,4
08/03/2004,07:55,1030.25,1030.25,1030.00,1030.25,29,4
08/03/2004,07:56,1030.00,1030.00,1030.00,1030.00,0,202
08/03/2004,07:57,1029.75,1029.75,1029.50,1029.75,2,118
08/03/2004,07:58,1029.75,1030.00,1029.75,1030.00,54,4
08/03/2004,07:59,1029.75,1030.00,1029.75,1029.75,6,12
08/03/2004,08:00,1030.00,1030.00,1029.75,1030.00,150,1
08/03/2004,08:01,1030.00,1030.00,1030.00,1030.00,54,0
08/03/2004,08:02,1030.00,1030.25,1030.00,1030.25,5,0
08/03/2004,08:03,1030.00,1030.25,1030.00,1030.00,58,3
08/03/2004,08:04,1030.25,1030.25,1030.25,1030.25,24,0
08/03/2004,08:05,1030.00,1030.25,1030.00,1030.25,6,1
08/03/2004,08:06,1030.25,1030.25,1030.25,1030.25,4,0
08/03/2004,08:07,1030.00,1030.25,1030.00,1030.00,1,10
08/03/2004,08:08,1030.25,1030.25,1030.25,1030.25,74,0
08/03/2004,08:09,1030.25,1030.25,1030.25,1030.25,11,0
08/03/2004,08:10,1030.00,1030.50,1030.00,1030.50,50,2
08/03/2004,08:11,1030.25,1030.50,1030.25,1030.50,1,3
08/03/2004,08:12,1030.50,1030.75,1030.50,1030.50,93,19
08/03/2004,08:13,1030.50,1030.75,1030.50,1030.75,7,15
08/03/2004,08:14,1030.75,1030.75,1030.25,1030.50,42,38
08/03/2004,08:15,1030.75,1030.75,1030.50,1030.50,3,25
08/03/2004,08:16,1030.50,1030.75,1030.50,1030.75,5,10
08/03/2004,08:17,1030.75,1030.75,1030.50,1030.75,19,8
08/03/2004,08:18,1030.50,1030.50,1030.50,1030.50,0,23
08/03/2004,08:19,1030.50,1030.75,1030.50,1030.50,2,6
08/03/2004,08:20,1030.75,1030.75,1030.75,1030.75,17,0
08/03/2004,08:21,1030.50,1030.75,1030.50,1030.75,7,53
08/03/2004,08:22,1030.50,1030.75,1030.25,1030.50,2,57
08/03/2004,08:23,1030.25,1030.25,1030.25,1030.25,0,10
08/03/2004,08:24,1030.25,1030.25,1030.00,1030.25,1,223
08/03/2004,08:25,1030.25,1030.25,1030.00,1030.00,6,1
08/03/2004,08:26,1030.00,1030.25,1030.00,1030.25,119,1
08/03/2004,08:27,1030.00,1030.25,1030.00,1030.00,179,6
08/03/2004,08:28,1030.00,1030.25,1030.00,1030.00,11,6
08/03/2004,08:29,1030.25,1030.25,1030.00,1030.25,136,8
08/03/2004,08:30,1030.25,1030.50,1029.75,1029.75,525,979
08/03/2004,08:31,1029.75,1030.00,1029.50,1029.50,951,1717
08/03/2004,08:32,1029.50,1029.75,1029.25,1029.50,491,585
08/03/2004,08:33,1029.25,1029.75,1029.25,1029.50,993,1210
08/03/2004,08:34,1029.75,1029.75,1029.25,1029.50,593,332
08/03/2004,08:35,1029.50,1030.00,1029.50,1029.75,665,78
08/03/2004,08:36,1030.00,1030.00,1029.50,1029.75,645,523
08/03/2004,08:37,1029.50,1030.00,1029.50,1029.75,648,630
08/03/2004,08:38,1029.75,1030.00,1029.75,1030.00,508,386
08/03/2004,08:39,1030.00,1030.25,1029.25,1029.50,562,1641
08/03/2004,08:40,1029.50,1030.00,1029.50,1030.00,705,262
08/03/2004,08:41,1030.00,1030.25,1029.75,1030.00,1151,352
08/03/2004,08:42,1030.00,1030.75,1030.00,1030.50,701,607
08/03/2004,08:43,1030.50,1030.50,1030.25,1030.50,808,103
08/03/2004,08:44,1030.50,1031.00,1030.00,1030.00,998,1794
08/03/2004,08:45,1030.00,1030.25,1029.75,1030.00,438,907
08/03/2004,08:46,1030.00,1030.00,1029.75,1029.75,242,131
08/03/2004,08:47,1030.00,1030.75,1029.75,1030.75,1642,115
08/03/2004,08:48,1030.50,1031.00,1030.50,1030.75,852,1080
08/03/2004,08:49,1030.75,1030.75,1030.25,1030.50,380,184
08/03/2004,08:50,1030.50,1030.50,1030.00,1030.25,868,1312
08/03/2004,08:51,1030.25,1030.25,1029.75,1029.75,37,1002
08/03/2004,08:52,1029.75,1030.00,1029.50,1029.75,627,896
08/03/2004,08:53,1029.50,1030.25,1029.50,1029.75,487,219
08/03/2004,08:54,1030.00,1030.00,1029.50,1029.50,119,629
08/03/2004,08:55,1029.50,1029.75,1029.50,1029.75,599,489
08/03/2004,08:56,1029.75,1029.75,1029.25,1029.50,1031,1011
08/03/2004,08:57,1029.50,1030.25,1029.25,1030.25,1757,111
08/03/2004,08:58,1030.00,1030.50,1029.75,1030.00,130,358
08/03/2004,08:59,1030.00,1030.00,1029.25,1029.25,43,1386
08/03/2004,09:00,1029.50,1030.00,1029.25,1029.75,1132,551
08/03/2004,09:01,1029.75,1030.00,1029.00,1029.25,473,2430
08/03/2004,09:02,1029.00,1029.50,1029.00,1029.25,1116,215
08/03/2004,09:03,1029.50,1029.75,1029.25,1029.50,1354,389
08/03/2004,09:04,1029.50,1029.75,1029.50,1029.75,77,923
08/03/2004,09:05,1029.50,1029.75,1029.25,1029.50,194,446
08/03/2004,09:06,1029.50,1029.75,1029.50,1029.50,21,304
08/03/2004,09:07,1029.50,1030.00,1029.50,1029.75,2242,380
08/03/2004,09:08,1029.75,1030.00,1029.25,1029.25,297,1414
08/03/2004,09:09,1029.25,1029.25,1029.00,1029.00,254,448
08/03/2004,09:10,1029.00,1029.25,1029.00,1029.25,386,138
08/03/2004,09:11,1029.25,1029.50,1028.75,1029.50,1108,1419
08/03/2004,09:12,1029.50,1029.50,1029.00,1029.25,969,362
08/03/2004,09:13,1029.00,1029.25,1028.75,1028.75,269,986
08/03/2004,09:14,1028.75,1029.00,1028.75,1029.00,182,359
08/03/2004,09:15,1028.75,1029.00,1028.50,1028.75,1182,870
08/03/2004,09:16,1028.50,1028.75,1028.25,1028.50,140,2400
08/03/2004,09:17,1028.25,1028.50,1028.25,1028.50,221,389
08/03/2004,09:18,1028.00,1028.25,1028.00,1028.25,1429,793
08/03/2004,09:19,1028.25,1028.75,1028.00,1028.75,1247,27
08/03/2004,09:20,1028.75,1029.00,1028.50,1028.50,706,913
08/03/2004,09:21,1028.50,1028.75,1028.25,1028.25,136,1333
08/03/2004,09:22,1028.25,1028.25,1027.50,1027.75,480,1103
08/03/2004,09:23,1027.50,1027.75,1027.00,1027.25,399,2161
08/03/2004,09:24,1027.25,1027.50,1027.00,1027.25,288,743
08/03/2004,09:25,1027.25,1027.25,1026.75,1027.00,416,560
08/03/2004,09:26,1027.25,1027.25,1026.75,1027.25,648,779
08/03/2004,09:27,1027.25,1027.50,1027.25,1027.50,404,183
08/03/2004,09:28,1027.50,1027.75,1027.25,1027.75,1190,72
08/03/2004,09:29,1027.75,1027.75,1027.50,1027.75,823,301
08/03/2004,09:30,1027.50,1027.75,1026.50,1026.50,2441,4833
08/03/2004,09:31,1026.50,1027.00,1026.50,1026.75,797,1108
08/03/2004,09:32,1026.75,1027.50,1026.75,1027.50,1160,138
08/03/2004,09:33,1027.50,1027.75,1027.25,1027.50,1182,777
08/03/2004,09:34,1027.50,1027.50,1027.00,1027.25,415,1061
08/03/2004,09:35,1027.00,1027.50,1027.00,1027.50,344,152
08/03/2004,09:36,1027.25,1028.00,1027.25,1027.75,1489,336
08/03/2004,09:37,1027.75,1028.25,1027.50,1028.00,1595,1568
08/03/2004,09:38,1028.25,1028.25,1028.00,1028.00,272,28
08/03/2004,09:39,1028.25,1028.50,1028.00,1028.25,1799,600
08/03/2004,09:40,1028.00,1028.50,1028.00,1028.25,1675,112
08/03/2004,09:41,1028.50,1028.50,1028.00,1028.00,291,719
08/03/2004,09:42,1028.00,1028.50,1028.00,1028.00,1613,368
08/03/2004,09:43,1028.00,1028.75,1028.00,1028.75,2080,675
08/03/2004,09:44,1028.50,1028.50,1028.00,1028.00,122,1353
08/03/2004,09:45,1028.00,1028.50,1028.00,1028.25,1072,775
08/03/2004,09:46,1028.00,1028.50,1028.00,1028.00,577,1144
08/03/2004,09:47,1028.25,1028.25,1027.50,1027.50,839,1499
08/03/2004,09:48,1027.50,1028.00,1027.50,1028.00,596,99
08/03/2004,09:49,1028.00,1028.50,1028.00,1028.50,1109,70
08/03/2004,09:50,1028.50,1028.50,1027.75,1028.00,718,1587
08/03/2004,09:51,1028.00,1028.00,1027.75,1027.75,164,738
08/03/2004,09:52,1027.75,1028.00,1027.50,1027.75,169,169
08/03/2004,09:53,1028.00,1028.50,1028.00,1028.25,994,164
08/03/2004,09:54,1028.25,1028.50,1028.00,1028.00,206,124
08/03/2004,09:55,1028.25,1028.50,1028.25,1028.25,742,4
08/03/2004,09:56,1028.50,1028.50,1028.00,1028.00,364,408
08/03/2004,09:57,1028.00,1028.50,1027.75,1028.50,571,229
08/03/2004,09:58,1028.50,1028.50,1028.25,1028.25,154,286
08/03/2004,09:59,1028.50,1029.00,1028.25,1028.75,1530,689
08/03/2004,10:00,1028.75,1029.00,1028.50,1029.00,2079,229
08/03/2004,10:01,1029.00,1029.25,1028.75,1029.25,2538,107
08/03/2004,10:02,1029.25,1029.25,1028.75,1028.75,181,1173
08/03/2004,10:03,1028.75,1029.00,1028.50,1028.50,293,1825
08/03/2004,10:04,1028.75,1028.75,1028.00,1028.00,210,2223
08/03/2004,10:05,1028.00,1028.75,1028.00,1028.50,835,142
08/03/2004,10:06,1028.50,1028.75,1028.25,1028.75,285,116
08/03/2004,10:07,1028.50,1029.00,1028.50,1029.00,464,51
08/03/2004,10:08,1028.75,1029.00,1028.75,1029.00,358,36
08/03/2004,10:09,1029.00,1029.00,1028.75,1029.00,31,5
08/03/2004,10:10,1029.00,1029.25,1028.50,1029.25,864,596
08/03/2004,10:11,1029.25,1029.25,1029.00,1029.25,552,47
08/03/2004,10:12,1029.00,1029.25,1028.75,1028.75,575,324
08/03/2004,10:13,1028.75,1029.25,1028.75,1029.00,576,48
08/03/2004,10:14,1029.25,1029.25,1028.75,1028.75,210,682
08/03/2004,10:15,1029.00,1029.00,1028.75,1028.75,535,659
08/03/2004,10:16,1029.00,1029.50,1028.75,1029.50,2387,121
08/03/2004,10:17,1029.50,1029.50,1029.00,1029.50,1505,1242
08/03/2004,10:18,1029.25,1029.75,1029.25,1029.75,1648,362
08/03/2004,10:19,1029.50,1029.75,1029.25,1029.75,261,757
08/03/2004,10:20,1029.50,1029.75,1029.25,1029.25,769,1119
08/03/2004,10:21,1029.50,1029.50,1029.00,1029.25,368,1038
08/03/2004,10:22,1029.00,1029.25,1029.00,1029.00,157,166
08/03/2004,10:23,1029.25,1029.25,1029.00,1029.00,634,1129
08/03/2004,10:24,1029.25,1029.25,1029.00,1029.25,401,10
08/03/2004,10:25,1029.25,1029.25,1028.75,1028.75,741,3256
08/03/2004,10:26,1028.75,1028.75,1028.25,1028.25,1031,1161
08/03/2004,10:27,1028.50,1028.50,1028.25,1028.50,280,27
08/03/2004,10:28,1028.50,1028.75,1028.25,1028.25,457,464
08/03/2004,10:29,1028.50,1029.00,1028.25,1028.75,704,101
08/03/2004,10:30,1028.75,1029.00,1028.50,1028.50,39,400
08/03/2004,10:31,1028.50,1028.75,1028.50,1028.75,480,132
08/03/2004,10:32,1028.75,1028.75,1028.50,1028.75,495,478
08/03/2004,10:33,1029.00,1029.25,1028.75,1029.25,336,28
08/03/2004,10:34,1029.00,1030.00,1029.00,1030.00,3118,510
08/03/2004,10:35,1030.00,1030.00,1029.50,1029.50,661,1399
08/03/2004,10:36,1029.50,1029.75,1029.25,1029.75,580,628
08/03/2004,10:37,1029.75,1030.50,1029.50,1030.00,4229,695
08/03/2004,10:38,1030.25,1030.50,1030.00,1030.50,1093,46
08/03/2004,10:39,1030.50,1030.50,1030.25,1030.25,79,1096
08/03/2004,10:40,1030.50,1031.25,1030.25,1031.00,2596,1323
08/03/2004,10:41,1031.00,1031.00,1030.25,1030.25,682,3210
08/03/2004,10:42,1030.25,1030.50,1030.25,1030.50,157,149
08/03/2004,10:43,1030.50,1030.50,1030.25,1030.25,558,38
08/03/2004,10:44,1030.25,1030.25,1029.75,1029.75,87,2443
08/03/2004,10:45,1030.00,1030.00,1029.75,1029.75,152,542
08/03/2004,10:46,1029.75,1030.00,1029.75,1030.00,119,169
08/03/2004,10:47,1030.00,1030.25,1029.75,1030.25,458,72
08/03/2004,10:48,1030.25,1030.25,1029.75,1029.75,20,1136
08/03/2004,10:49,1029.75,1029.75,1029.00,1029.00,444,1083
08/03/2004,10:50,1029.25,1029.50,1029.00,1029.25,251,441
08/03/2004,10:51,1029.50,1029.50,1029.00,1029.25,124,617
08/03/2004,10:52,1029.50,1029.50,1029.00,1029.25,123,271
08/03/2004,10:53,1029.50,1029.75,1029.25,1029.75,363,53
08/03/2004,10:54,1029.75,1029.75,1029.50,1029.75,619,5
08/03/2004,10:55,1029.75,1030.25,1029.75,1030.25,867,79
08/03/2004,10:56,1030.25,1030.25,1030.00,1030.00,135,696
08/03/2004,10:57,1030.00,1030.25,1029.75,1029.75,17,242
08/03/2004,10:58,1029.75,1030.00,1029.75,1029.75,769,36
08/03/2004,10:59,1030.00,1030.00,1029.75,1030.00,33,19
08/03/2004,11:00,1029.75,1029.75,1029.50,1029.75,10,567
08/03/2004,11:01,1029.50,1029.75,1029.50,1029.75,17,15
08/03/2004,11:02,1029.75,1030.00,1029.75,1030.00,1094,366
08/03/2004,11:03,1030.00,1030.25,1029.75,1030.00,932,201
08/03/2004,11:04,1030.25,1030.25,1029.75,1030.00,42,296
08/03/2004,11:05,1030.00,1030.00,1029.75,1029.75,37,16
08/03/2004,11:06,1029.75,1030.00,1029.75,1029.75,6,198
08/03/2004,11:07,1029.75,1030.00,1029.50,1029.50,12,619
08/03/2004,11:08,1029.75,1029.75,1029.25,1029.25,13,313
08/03/2004,11:09,1029.25,1029.75,1029.25,1029.75,532,23
08/03/2004,11:10,1029.50,1029.75,1029.50,1029.75,268,12
08/03/2004,11:11,1029.75,1029.75,1029.50,1029.75,196,4
08/03/2004,11:12,1029.75,1029.75,1029.25,1029.50,18,255
08/03/2004,11:13,1029.50,1029.50,1029.25,1029.50,134,187
08/03/2004,11:14,1029.50,1029.75,1029.25,1029.50,344,218
08/03/2004,11:15,1029.50,1029.50,1029.00,1029.25,454,658
08/03/2004,11:16,1029.25,1029.50,1029.00,1029.25,259,142
08/03/2004,11:17,1029.25,1030.25,1029.25,1030.00,1471,341
08/03/2004,11:18,1030.00,1030.25,1029.75,1030.00,890,202
08/03/2004,11:19,1030.00,1030.50,1030.00,1030.00,1120,201
08/03/2004,11:20,1030.00,1030.25,1029.50,1029.75,15,689
08/03/2004,11:21,1029.75,1030.00,1029.50,1030.00,112,436
08/03/2004,11:22,1029.75,1030.75,1029.75,1030.75,1056,96
08/03/2004,11:23,1030.50,1030.75,1030.25,1030.25,69,290
08/03/2004,11:24,1030.25,1030.50,1030.00,1030.25,72,293
08/03/2004,11:25,1030.25,1030.25,1030.00,1030.25,13,71
08/03/2004,11:26,1030.25,1030.25,1030.00,1030.25,20,63
08/03/2004,11:27,1030.25,1030.50,1030.25,1030.25,314,93
08/03/2004,11:28,1030.25,1030.50,1030.25,1030.50,66,166
08/03/2004,11:29,1030.25,1030.75,1030.25,1030.50,342,214
08/03/2004,11:30,1030.50,1030.50,1029.75,1030.00,222,594
08/03/2004,11:31,1030.00,1030.00,1029.75,1029.75,90,639
08/03/2004,11:32,1029.75,1030.25,1029.75,1030.25,283,105
08/03/2004,11:33,1030.25,1030.25,1030.00,1030.00,223,252
08/03/2004,11:34,1029.75,1030.25,1029.75,1030.25,118,74
08/03/2004,11:35,1030.25,1030.25,1030.00,1030.00,11,10
08/03/2004,11:36,1030.00,1030.25,1029.75,1029.75,106,242
08/03/2004,11:37,1029.75,1030.00,1029.75,1030.00,13,71
08/03/2004,11:38,1030.00,1030.25,1030.00,1030.00,140,290
08/03/2004,11:39,1030.25,1030.25,1030.00,1030.25,14,8
08/03/2004,11:40,1030.25,1030.25,1030.00,1030.25,39,60
08/03/2004,11:41,1030.25,1030.50,1030.00,1030.00,158,202
08/03/2004,11:42,1030.00,1030.50,1029.75,1030.00,382,990
08/03/2004,11:43,1030.00,1030.00,1029.50,1029.50,116,794
08/03/2004,11:44,1029.50,1029.50,1029.25,1029.25,28,905
08/03/2004,11:45,1029.25,1029.50,1029.00,1029.25,97,99
08/03/2004,11:46,1029.25,1029.50,1028.50,1028.50,359,3183
08/03/2004,11:47,1028.50,1029.00,1028.50,1028.75,1001,495
08/03/2004,11:48,1028.75,1029.25,1028.75,1029.00,574,161
08/03/2004,11:49,1029.00,1029.25,1029.00,1029.00,47,16
08/03/2004,11:50,1029.00,1029.25,1028.50,1028.50,36,840
08/03/2004,11:51,1028.75,1028.75,1027.75,1027.75,346,2632
08/03/2004,11:52,1028.00,1028.50,1028.00,1028.25,1645,565
08/03/2004,11:53,1028.50,1028.50,1027.75,1028.00,224,1607
08/03/2004,11:54,1028.00,1028.25,1028.00,1028.25,122,323
08/03/2004,11:55,1028.25,1028.25,1028.00,1028.25,189,105
08/03/2004,11:56,1028.25,1028.75,1028.25,1028.50,495,432
08/03/2004,11:57,1028.50,1028.75,1028.25,1028.75,145,10
08/03/2004,11:58,1028.75,1028.75,1028.25,1028.50,69,222
08/03/2004,11:59,1028.25,1028.50,1028.00,1028.25,344,325
08/03/2004,12:00,1028.25,1028.50,1028.25,1028.25,103,180
08/03/2004,12:01,1028.25,1028.75,1028.25,1028.50,746,124
08/03/2004,12:02,1028.75,1028.75,1028.25,1028.75,183,302
08/03/2004,12:03,1028.50,1028.75,1028.25,1028.25,65,191
08/03/2004,12:04,1028.25,1028.50,1027.75,1027.75,715,1308
08/03/2004,12:05,1028.00,1028.25,1027.50,1028.25,370,645
08/03/2004,12:06,1028.25,1028.25,1028.00,1028.25,174,22
08/03/2004,12:07,1028.00,1028.00,1027.25,1027.75,1235,1572
08/03/2004,12:08,1028.00,1028.25,1027.75,1028.25,197,113
08/03/2004,12:09,1028.25,1028.25,1027.75,1027.75,7,1100
08/03/2004,12:10,1027.75,1028.00,1027.25,1028.00,591,835
08/03/2004,12:11,1028.00,1028.00,1027.75,1027.75,367,774
08/03/2004,12:12,1027.75,1027.75,1026.75,1027.00,567,2108
08/03/2004,12:13,1027.25,1027.75,1026.75,1027.75,1297,786
08/03/2004,12:14,1027.75,1027.75,1027.25,1027.50,555,534
08/03/2004,12:15,1027.50,1027.50,1027.25,1027.25,289,91
08/03/2004,12:16,1027.25,1028.25,1027.25,1028.00,1505,436
08/03/2004,12:17,1028.00,1028.25,1027.50,1027.50,228,532
08/03/2004,12:18,1027.75,1028.25,1027.50,1028.00,954,229
08/03/2004,12:19,1028.00,1028.25,1027.75,1028.00,49,125
08/03/2004,12:20,1027.75,1028.00,1027.75,1027.75,253,30
08/03/2004,12:21,1028.00,1028.25,1027.75,1028.00,504,113
08/03/2004,12:22,1028.00,1028.00,1027.75,1027.75,5,356
08/03/2004,12:23,1027.50,1028.00,1027.50,1027.75,359,43
08/03/2004,12:24,1027.75,1028.25,1027.75,1028.00,423,240
08/03/2004,12:25,1028.25,1028.25,1027.75,1028.00,32,155
08/03/2004,12:26,1027.75,1028.00,1027.75,1028.00,118,474
08/03/2004,12:27,1027.75,1028.00,1027.75,1028.00,120,6
08/03/2004,12:28,1028.00,1028.25,1027.75,1028.00,231,131
08/03/2004,12:29,1028.00,1028.00,1027.75,1028.00,39,69
08/03/2004,12:30,1027.75,1028.00,1027.75,1027.75,228,49
08/03/2004,12:31,1027.75,1028.00,1027.50,1027.50,310,627
08/03/2004,12:32,1027.50,1027.75,1027.00,1027.25,75,889
08/03/2004,12:33,1027.25,1028.00,1027.00,1027.75,469,217
08/03/2004,12:34,1027.75,1028.25,1027.50,1028.25,512,21
08/03/2004,12:35,1028.00,1028.50,1028.00,1028.50,815,237
08/03/2004,12:36,1028.50,1029.25,1028.25,1028.75,1978,554
08/03/2004,12:37,1029.00,1029.25,1028.75,1029.00,916,85
08/03/2004,12:38,1029.25,1029.25,1028.75,1028.75,55,526
08/03/2004,12:39,1028.75,1029.25,1028.50,1029.00,737,1066
08/03/2004,12:40,1029.00,1029.00,1028.50,1028.75,37,495
08/03/2004,12:41,1028.75,1028.75,1028.50,1028.75,15,75
08/03/2004,12:42,1028.50,1029.50,1028.50,1029.25,1480,414
08/03/2004,12:43,1029.25,1029.50,1029.00,1029.25,477,252
08/03/2004,12:44,1029.25,1029.25,1028.75,1028.75,310,468
08/03/2004,12:45,1028.75,1029.00,1028.50,1028.75,161,353
08/03/2004,12:46,1028.75,1029.25,1028.50,1029.00,302,867
08/03/2004,12:47,1029.00,1029.00,1028.75,1029.00,62,43
08/03/2004,12:48,1028.75,1029.00,1028.50,1028.75,46,623
08/03/2004,12:49,1028.75,1028.75,1028.50,1028.75,119,389
08/03/2004,12:50,1028.50,1028.75,1028.25,1028.50,52,198
08/03/2004,12:51,1028.50,1028.50,1028.25,1028.25,40,285
08/03/2004,12:52,1028.25,1028.75,1028.25,1028.50,369,143
08/03/2004,12:53,1028.50,1028.50,1027.75,1028.00,88,946
08/03/2004,12:54,1027.75,1028.25,1027.25,1028.25,633,997
08/03/2004,12:55,1028.25,1028.25,1027.50,1027.75,136,435
08/03/2004,12:56,1027.75,1028.25,1027.75,1028.00,511,574
08/03/2004,12:57,1028.00,1028.50,1027.75,1028.25,375,90
08/03/2004,12:58,1028.50,1029.00,1028.25,1028.75,1025,316
08/03/2004,12:59,1028.75,1029.50,1028.50,1029.50,1223,441
08/03/2004,13:00,1029.50,1029.75,1028.75,1029.00,931,1476
08/03/2004,13:01,1029.00,1029.00,1028.00,1028.00,56,1598
08/03/2004,13:02,1028.00,1028.50,1027.75,1028.50,823,207
08/03/2004,13:03,1028.25,1028.50,1028.25,1028.50,23,13
08/03/2004,13:04,1028.50,1028.50,1028.25,1028.50,193,34
08/03/2004,13:05,1028.50,1028.75,1028.50,1028.50,152,9
08/03/2004,13:06,1028.50,1028.50,1028.25,1028.25,20,11
08/03/2004,13:07,1028.50,1028.75,1028.50,1028.75,70,6
08/03/2004,13:08,1028.75,1028.75,1027.75,1027.75,98,652
08/03/2004,13:09,1027.75,1028.25,1027.75,1028.00,263,276
08/03/2004,13:10,1028.00,1028.25,1027.75,1028.00,240,405
08/03/2004,13:11,1028.00,1028.25,1027.50,1027.50,7,521
08/03/2004,13:12,1027.50,1027.75,1027.25,1027.25,200,1757
08/03/2004,13:13,1027.25,1027.75,1027.00,1027.50,671,663
08/03/2004,13:14,1027.75,1027.75,1026.25,1026.50,876,3057
08/03/2004,13:15,1026.50,1026.50,1025.50,1025.50,1167,2991
08/03/2004,13:16,1025.75,1026.25,1025.00,1025.50,1635,2210
08/03/2004,13:17,1025.50,1026.00,1025.00,1026.00,2856,1283
08/03/2004,13:18,1026.00,1026.25,1025.25,1025.50,1025,1111
08/03/2004,13:19,1025.50,1025.75,1025.25,1025.75,196,471
08/03/2004,13:20,1025.50,1026.50,1025.50,1026.50,1885,566
08/03/2004,13:21,1026.50,1026.50,1026.00,1026.00,535,483
08/03/2004,13:22,1026.50,1026.50,1026.00,1026.00,1649,296
08/03/2004,13:23,1026.00,1026.25,1026.00,1026.00,305,282
08/03/2004,13:24,1026.00,1026.75,1026.00,1026.75,1575,1514
08/03/2004,13:25,1026.75,1026.75,1026.50,1026.75,47,449
08/03/2004,13:26,1026.75,1027.00,1026.25,1027.00,1726,1434
08/03/2004,13:27,1027.00,1027.25,1026.75,1027.00,370,1077
08/03/2004,13:28,1026.75,1027.00,1026.50,1026.75,623,968
08/03/2004,13:29,1026.75,1027.00,1026.25,1026.50,455,1440
08/03/2004,13:30,1026.50,1026.50,1026.00,1026.25,180,714
08/03/2004,13:31,1026.25,1026.75,1026.25,1026.50,410,71
08/03/2004,13:32,1026.25,1026.50,1025.75,1025.75,244,1127
08/03/2004,13:33,1025.75,1026.75,1025.75,1026.25,881,1148
08/03/2004,13:34,1026.50,1026.50,1026.00,1026.25,114,286
08/03/2004,13:35,1026.25,1026.50,1026.00,1026.25,619,632
08/03/2004,13:36,1026.25,1026.75,1026.00,1026.25,198,299
08/03/2004,13:37,1026.25,1026.50,1026.00,1026.25,122,105
08/03/2004,13:38,1026.25,1026.50,1025.25,1025.25,27,1691
08/03/2004,13:39,1025.25,1026.00,1025.25,1025.50,972,684
08/03/2004,13:40,1025.75,1026.00,1024.75,1025.00,1602,2788
08/03/2004,13:41,1025.00,1025.25,1024.50,1024.75,1407,819
08/03/2004,13:42,1024.75,1025.00,1024.25,1024.75,2540,2134
08/03/2004,13:43,1024.75,1025.00,1024.50,1024.75,1456,334
08/03/2004,13:44,1024.75,1024.75,1024.50,1024.75,250,1325
08/03/2004,13:45,1024.75,1024.75,1024.25,1024.50,1116,934
08/03/2004,13:46,1024.50,1024.75,1024.00,1024.75,727,1375
08/03/2004,13:47,1024.75,1025.00,1024.50,1024.75,631,697
08/03/2004,13:48,1024.75,1024.75,1024.00,1024.75,1025,760
08/03/2004,13:49,1024.50,1024.75,1024.25,1024.50,458,747
08/03/2004,13:50,1024.50,1025.00,1024.25,1025.00,2077,1779
08/03/2004,13:51,1024.75,1025.00,1024.25,1024.75,1409,868
08/03/2004,13:52,1025.00,1025.00,1024.25,1024.75,476,1378
08/03/2004,13:53,1024.50,1025.50,1024.50,1025.25,3470,225
08/03/2004,13:54,1025.25,1025.75,1025.25,1025.50,1288,563
08/03/2004,13:55,1025.50,1025.75,1025.25,1025.50,384,366
08/03/2004,13:56,1025.25,1025.75,1025.00,1025.00,560,533
08/03/2004,13:57,1025.00,1025.50,1025.00,1025.00,1261,853
08/03/2004,13:58,1025.00,1025.25,1024.75,1024.75,283,1033
08/03/2004,13:59,1025.00,1025.50,1025.00,1025.25,865,262
08/03/2004,14:00,1025.25,1025.25,1025.00,1025.25,76,135
08/03/2004,14:01,1025.00,1025.50,1025.00,1025.50,904,248
08/03/2004,14:02,1025.50,1026.00,1025.25,1026.00,1252,780
08/03/2004,14:03,1026.00,1026.25,1025.75,1026.00,997,652
08/03/2004,14:04,1026.25,1026.50,1026.00,1026.00,626,302
08/03/2004,14:05,1026.25,1026.50,1025.50,1025.75,241,3029
08/03/2004,14:06,1025.50,1025.75,1025.25,1025.75,665,378
08/03/2004,14:07,1025.50,1026.25,1025.50,1026.00,1030,302
08/03/2004,14:08,1026.00,1026.00,1025.50,1026.00,392,105
08/03/2004,14:09,1025.75,1025.75,1025.25,1025.25,173,690
08/03/2004,14:10,1025.50,1025.75,1025.25,1025.50,765,292
08/03/2004,14:11,1025.50,1025.50,1024.25,1024.25,567,2597
08/03/2004,14:12,1024.25,1025.25,1024.00,1024.75,2003,1329
08/03/2004,14:13,1024.75,1026.50,1024.75,1026.00,2293,1342
08/03/2004,14:14,1026.25,1026.25,1025.75,1026.00,83,422
08/03/2004,14:15,1026.00,1026.25,1025.75,1026.00,896,368
08/03/2004,14:16,1026.00,1026.00,1025.50,1025.50,398,363
08/03/2004,14:17,1025.50,1026.50,1025.25,1026.25,1148,1451
08/03/2004,14:18,1026.00,1026.75,1026.00,1026.25,450,861
08/03/2004,14:19,1026.25,1026.75,1026.00,1026.50,798,917
08/03/2004,14:20,1026.50,1026.75,1025.50,1025.50,513,1616
08/03/2004,14:21,1025.50,1025.50,1024.50,1024.75,570,2181
08/03/2004,14:22,1024.50,1025.00,1023.75,1025.00,1319,2755
08/03/2004,14:23,1025.00,1025.00,1024.50,1024.75,496,229
08/03/2004,14:24,1024.75,1025.25,1024.75,1025.00,403,378
08/03/2004,14:25,1024.75,1025.25,1024.50,1025.25,367,59
08/03/2004,14:26,1025.25,1025.75,1025.25,1025.25,465,378
08/03/2004,14:27,1025.00,1025.50,1024.50,1025.00,147,659
08/03/2004,14:28,1025.00,1025.00,1024.25,1024.50,849,854
08/03/2004,14:29,1024.50,1025.25,1024.25,1025.00,1401,457
08/03/2004,14:30,1025.00,1025.00,1024.50,1024.75,213,917
08/03/2004,14:31,1025.00,1025.25,1024.75,1024.75,703,321
08/03/2004,14:32,1024.75,1025.50,1024.75,1025.00,557,496
08/03/2004,14:33,1025.00,1025.25,1025.00,1025.25,691,239
08/03/2004,14:34,1025.25,1025.25,1025.00,1025.25,51,146
08/03/2004,14:35,1025.00,1025.25,1025.00,1025.25,488,629
08/03/2004,14:36,1025.00,1025.50,1025.00,1025.50,311,513
08/03/2004,14:37,1025.50,1026.00,1025.25,1026.00,1313,229
08/03/2004,14:38,1026.00,1026.75,1025.75,1026.25,1342,160
08/03/2004,14:39,1026.50,1026.50,1026.25,1026.25,389,447
08/03/2004,14:40,1026.50,1026.50,1025.75,1026.00,308,628
08/03/2004,14:41,1026.00,1026.50,1026.00,1026.25,597,97
08/03/2004,14:42,1026.25,1026.50,1026.00,1026.00,204,153
08/03/2004,14:43,1026.25,1026.50,1026.00,1026.25,360,254
08/03/2004,14:44,1026.00,1026.50,1026.00,1026.25,308,335
08/03/2004,14:45,1026.25,1026.75,1026.25,1026.50,662,532
08/03/2004,14:46,1026.75,1026.75,1026.25,1026.25,279,245
08/03/2004,14:47,1026.50,1026.75,1026.25,1026.25,418,241
08/03/2004,14:48,1026.25,1026.50,1026.25,1026.25,27,339
08/03/2004,14:49,1026.25,1026.25,1025.75,1026.00,389,884
08/03/2004,14:50,1025.75,1026.00,1025.25,1025.50,347,947
08/03/2004,14:51,1025.50,1025.75,1024.75,1024.75,355,1210
08/03/2004,14:52,1024.75,1025.00,1024.50,1024.50,561,1587
08/03/2004,14:53,1024.50,1024.75,1023.75,1023.75,240,2524
08/03/2004,14:54,1024.00,1024.75,1023.75,1024.25,1255,493
08/03/2004,14:55,1024.50,1024.75,1024.25,1024.50,590,363
08/03/2004,14:56,1024.50,1024.75,1024.25,1024.50,361,698
08/03/2004,14:57,1024.50,1024.75,1024.25,1024.75,1066,670
08/03/2004,14:58,1024.75,1025.25,1024.50,1024.75,763,521
08/03/2004,14:59,1024.75,1024.75,1024.50,1024.50,424,98
08/03/2004,15:00,1024.50,1024.75,1024.25,1024.25,713,1034
08/03/2004,15:01,1024.50,1024.75,1023.75,1024.00,1723,2321
08/03/2004,15:02,1024.00,1024.25,1023.50,1023.50,1711,1462
08/03/2004,15:03,1023.75,1023.75,1023.25,1023.50,449,995
08/03/2004,15:04,1023.25,1023.50,1023.00,1023.25,519,1460
08/03/2004,15:05,1023.50,1023.75,1023.25,1023.50,836,234
08/03/2004,15:06,1023.25,1023.50,1023.00,1023.25,1383,1728
08/03/2004,15:07,1023.25,1023.50,1023.00,1023.00,919,174
08/03/2004,15:08,1023.25,1023.50,1023.00,1023.25,568,307
08/03/2004,15:09,1023.50,1023.50,1023.00,1023.25,205,879
08/03/2004,15:10,1023.25,1023.25,1022.75,1022.75,175,975
08/03/2004,15:11,1023.00,1023.00,1022.75,1022.75,913,298
08/03/2004,15:12,1023.00,1023.00,1022.50,1022.50,287,1321
08/03/2004,15:13,1022.75,1022.75,1022.25,1022.25,344,562
08/03/2004,15:14,1022.25,1022.75,1022.25,1022.25,336,898
08/03/2004,15:15,1022.50,1023.25,1022.25,1022.75,2981,959
08/03/2004,15:16,1022.75,1023.00,1022.75,1022.75,26,10
08/03/2004,15:31,1023.25,1023.25,1022.75,1022.75,225,351
08/03/2004,15:32,1022.75,1023.00,1022.75,1023.00,47,4
08/03/2004,15:33,1023.25,1023.25,1023.00,1023.00,45,8
08/03/2004,15:34,1023.25,1023.50,1023.00,1023.25,145,119
08/03/2004,15:35,1023.50,1023.50,1023.00,1023.25,6,181
08/03/2004,15:36,1023.25,1023.25,1023.00,1023.00,12,20
08/03/2004,15:37,1023.00,1023.00,1023.00,1023.00,0,21
08/03/2004,15:38,1023.00,1023.00,1022.75,1022.75,0,131
08/03/2004,15:39,1023.00,1023.00,1023.00,1023.00,2,0
08/03/2004,15:40,1023.00,1023.00,1022.50,1022.50,1,367
08/03/2004,15:41,1022.50,1022.75,1022.50,1022.50,1,3
08/03/2004,15:42,1022.50,1022.50,1022.25,1022.25,0,49
08/03/2004,15:43,1022.25,1022.25,1022.00,1022.25,60,123
08/03/2004,15:44,1022.25,1022.25,1022.00,1022.25,54,2
08/03/2004,15:45,1022.25,1022.25,1022.25,1022.25,47,0
08/03/2004,15:46,1022.25,1022.25,1022.25,1022.25,11,0
08/03/2004,15:47,1022.25,1022.25,1022.25,1022.25,87,0
08/03/2004,15:48,1022.50,1022.50,1022.50,1022.50,1,0
08/03/2004,15:49,1022.50,1022.50,1022.50,1022.50,16,0
08/03/2004,15:50,1022.50,1022.50,1022.50,1022.50,1,0
08/03/2004,15:53,1022.25,1022.50,1022.25,1022.50,15,2
08/03/2004,15:54,1022.50,1022.75,1022.50,1022.75,53,0
08/03/2004,15:55,1022.25,1022.50,1022.25,1022.50,1,2
08/03/2004,15:56,1022.50,1022.50,1022.50,1022.50,9,0
08/03/2004,15:57,1022.50,1022.50,1022.25,1022.50,32,19
08/03/2004,15:58,1022.50,1022.50,1022.50,1022.50,2,0
08/03/2004,15:59,1022.50,1022.50,1022.50,1022.50,16,0
08/03/2004,16:00,1022.75,1022.75,1022.50,1022.50,5,177
08/03/2004,17:01,1022.00,1022.00,1022.00,1022.00,22,0
08/03/2004,17:03,1022.00,1022.00,1022.00,1022.00,9,0
08/03/2004,17:04,1022.25,1022.25,1022.25,1022.25,5,0
08/03/2004,17:05,1022.25,1022.25,1022.00,1022.25,6,1
08/03/2004,17:06,1022.25,1022.25,1022.25,1022.25,6,0
08/03/2004,17:07,1022.25,1022.25,1022.25,1022.25,17,0
08/03/2004,17:08,1022.00,1022.00,1022.00,1022.00,0,1
08/03/2004,17:10,1022.00,1022.25,1022.00,1022.25,27,1
08/03/2004,17:11,1022.00,1022.00,1022.00,1022.00,0,2
08/03/2004,17:12,1022.00,1022.00,1021.75,1021.75,0,108
08/03/2004,17:13,1022.00,1022.25,1021.75,1022.00,2,88
08/03/2004,17:14,1022.00,1022.00,1022.00,1022.00,0,15
08/03/2004,17:15,1022.00,1022.25,1022.00,1022.25,6,4
08/03/2004,17:16,1022.00,1022.00,1022.00,1022.00,0,16
08/03/2004,17:17,1022.00,1022.00,1022.00,1022.00,0,1
08/03/2004,17:18,1022.00,1022.00,1022.00,1022.00,0,48
08/03/2004,17:19,1022.00,1022.00,1022.00,1022.00,0,7
08/03/2004,17:20,1021.75,1021.75,1021.75,1021.75,0,2
08/03/2004,17:22,1021.75,1021.75,1021.75,1021.75,0,1
08/03/2004,17:23,1022.00,1022.00,1022.00,1022.00,48,0
08/03/2004,17:26,1022.25,1022.25,1022.25,1022.25,5,0
08/03/2004,17:27,1022.25,1022.25,1022.25,1022.25,9,0
08/03/2004,17:31,1022.25,1022.25,1022.25,1022.25,12,0
08/03/2004,17:32,1022.25,1022.25,1022.25,1022.25,1,0
08/03/2004,17:33,1022.50,1022.50,1022.50,1022.50,3,0
08/03/2004,17:34,1022.50,1022.50,1022.50,1022.50,1,0
08/03/2004,17:37,1022.25,1022.25,1022.25,1022.25,0,1
08/03/2004,17:38,1022.50,1022.50,1022.50,1022.50,7,0
08/03/2004,17:39,1022.50,1022.50,1022.50,1022.50,4,0
08/03/2004,17:40,1022.50,1022.50,1022.50,1022.50,2,0
08/03/2004,17:42,1022.50,1022.50,1022.50,1022.50,6,0
08/03/2004,17:43,1022.50,1022.50,1022.50,1022.50,13,0
08/03/2004,17:44,1022.50,1022.50,1022.50,1022.50,11,0
08/03/2004,17:45,1022.50,1022.50,1022.50,1022.50,1,0
08/03/2004,17:47,1022.50,1022.50,1022.50,1022.50,2,0
08/03/2004,17:48,1022.50,1022.50,1022.50,1022.50,5,0
08/03/2004,17:49,1022.50,1022.50,1022.50,1022.50,18,0
08/03/2004,17:50,1022.50,1022.50,1022.25,1022.50,8,1
08/03/2004,17:51,1022.50,1022.50,1022.50,1022.50,4,0
08/03/2004,17:52,1022.50,1022.50,1022.50,1022.50,11,0
08/03/2004,17:53,1022.75,1022.75,1022.75,1022.75,2,0
08/03/2004,17:54,1022.75,1022.75,1022.50,1022.50,1,8
08/03/2004,17:55,1022.50,1022.50,1022.50,1022.50,0,4
08/03/2004,17:58,1022.50,1022.50,1022.50,1022.50,0,1
08/03/2004,17:59,1022.50,1022.50,1022.50,1022.50,0,5
08/03/2004,18:00,1022.50,1022.50,1022.25,1022.25,0,3
08/03/2004,18:03,1022.25,1022.25,1022.25,1022.25,0,5
08/03/2004,18:08,1022.50,1022.50,1022.50,1022.50,1,0
08/03/2004,18:14,1022.25,1022.25,1022.25,1022.25,0,14
08/03/2004,18:15,1022.25,1022.25,1022.25,1022.25,0,1
08/03/2004,18:16,1022.25,1022.25,1022.25,1022.25,0,55
08/03/2004,18:17,1022.50,1022.50,1022.25,1022.25,2,2
08/03/2004,18:19,1022.25,1022.25,1022.25,1022.25,0,1
08/03/2004,18:23,1022.50,1022.50,1022.50,1022.50,2,0
08/03/2004,18:25,1022.25,1022.25,1022.25,1022.25,0,1
08/03/2004,18:26,1022.25,1022.25,1022.25,1022.25,0,1
08/03/2004,18:28,1022.25,1022.25,1022.25,1022.25,0,5
08/03/2004,18:29,1022.25,1022.25,1022.25,1022.25,0,3
08/03/2004,18:30,1022.25,1022.25,1022.25,1022.25,0,1
08/03/2004,18:32,1022.00,1022.00,1022.00,1022.00,0,5
08/03/2004,18:33,1022.00,1022.00,1022.00,1022.00,0,1
08/03/2004,18:35,1022.00,1022.00,1022.00,1022.00,0,27
08/03/2004,18:36,1022.00,1022.25,1022.00,1022.25,9,6
08/03/2004,18:38,1022.00,1022.00,1022.00,1022.00,0,27
08/03/2004,18:39,1022.00,1022.00,1022.00,1022.00,0,3
08/03/2004,18:40,1022.00,1022.00,1022.00,1022.00,0,6
08/03/2004,18:41,1022.00,1022.25,1022.00,1022.25,3,1
08/03/2004,18:45,1022.25,1022.25,1022.25,1022.25,2,0
08/03/2004,18:46,1022.25,1022.25,1022.25,1022.25,3,0
08/03/2004,18:48,1022.25,1022.25,1022.25,1022.25,1,0
08/03/2004,18:49,1022.25,1022.25,1022.25,1022.25,2,0
08/03/2004,18:50,1022.00,1022.00,1022.00,1022.00,0,2
08/03/2004,18:53,1022.00,1022.00,1022.00,1022.00,0,43
08/03/2004,18:57,1022.25,1022.25,1022.00,1022.25,5,5
08/03/2004,19:00,1022.00,1022.00,1022.00,1022.00,0,1
08/03/2004,19:02,1022.25,1022.25,1022.25,1022.25,61,0
08/03/2004,19:03,1022.50,1022.50,1022.50,1022.50,1,0
08/03/2004,19:04,1022.25,1022.25,1022.25,1022.25,0,2
08/03/2004,19:06,1022.25,1022.25,1022.25,1022.25,0,1
08/03/2004,19:07,1022.50,1022.50,1022.50,1022.50,1,0
08/03/2004,19:08,1022.25,1022.50,1022.25,1022.50,19,1
08/03/2004,19:09,1022.50,1022.50,1022.50,1022.50,1,0
08/03/2004,19:12,1022.50,1022.50,1022.50,1022.50,1,0
08/03/2004,19:15,1022.75,1022.75,1022.75,1022.75,1,0
08/03/2004,19:17,1022.50,1022.50,1022.50,1022.50,0,1
08/03/2004,19:21,1022.50,1022.50,1022.50,1022.50,0,29
08/03/2004,19:22,1022.50,1022.50,1022.50,1022.50,0,2
08/03/2004,19:23,1022.50,1022.50,1022.50,1022.50,0,13
08/03/2004,19:24,1022.50,1022.50,1022.50,1022.50,0,4
08/03/2004,19:25,1022.75,1022.75,1022.75,1022.75,1,0
08/03/2004,19:26,1022.75,1022.75,1022.75,1022.75,1,0
08/03/2004,19:27,1022.50,1022.50,1022.50,1022.50,0,19
08/03/2004,19:29,1022.50,1022.50,1022.50,1022.50,0,1
08/03/2004,19:30,1022.75,1022.75,1022.75,1022.75,2,0
08/03/2004,19:32,1022.50,1022.50,1022.50,1022.50,0,24
08/03/2004,19:33,1022.50,1022.50,1022.50,1022.50,0,117
08/03/2004,19:36,1022.50,1022.50,1022.50,1022.50,0,1
08/03/2004,19:38,1022.50,1022.50,1022.50,1022.50,0,1
08/03/2004,19:39,1022.50,1022.50,1022.50,1022.50,0,13
08/03/2004,19:40,1022.50,1022.50,1022.50,1022.50,0,1
08/03/2004,19:41,1022.50,1022.50,1022.50,1022.50,0,6
08/03/2004,19:43,1022.50,1022.50,1022.50,1022.50,0,1
08/03/2004,19:44,1022.50,1022.50,1022.50,1022.50,0,1
08/03/2004,19:45,1022.50,1022.50,1022.50,1022.50,0,4
08/03/2004,19:50,1022.50,1022.50,1022.50,1022.50,0,1
08/03/2004,19:51,1022.50,1022.75,1022.50,1022.75,5,1
08/03/2004,19:53,1022.75,1022.75,1022.75,1022.75,2,0
08/03/2004,19:54,1022.50,1022.50,1022.50,1022.50,0,5
08/03/2004,19:58,1022.50,1022.50,1022.50,1022.50,0,5
08/03/2004,20:01,1022.50,1022.50,1022.50,1022.50,0,499
08/03/2004,20:02,1022.50,1022.50,1022.25,1022.25,0,70
08/03/2004,20:03,1022.50,1022.50,1022.50,1022.50,1,0
08/03/2004,20:04,1022.25,1022.25,1022.25,1022.25,0,1
08/03/2004,20:05,1022.25,1022.25,1022.25,1022.25,0,3
08/03/2004,20:07,1022.50,1022.50,1022.50,1022.50,2,0
08/03/2004,20:09,1022.25,1022.25,1022.25,1022.25,0,1
08/03/2004,20:14,1022.25,1022.25,1022.25,1022.25,0,1
08/03/2004,20:15,1022.25,1022.25,1021.75,1021.75,0,91
08/03/2004,20:16,1022.00,1022.00,1022.00,1022.00,14,0
08/03/2004,20:17,1022.00,1022.00,1022.00,1022.00,9,0
08/03/2004,20:18,1022.00,1022.00,1022.00,1022.00,9,0
08/03/2004,20:19,1022.00,1022.00,1021.50,1021.75,11,114
08/03/2004,20:20,1021.75,1021.75,1021.50,1021.50,0,25
08/03/2004,20:21,1021.50,1021.50,1021.25,1021.50,11,75
08/03/2004,20:22,1021.50,1021.75,1021.25,1021.50,64,15
08/03/2004,20:23,1021.50,1021.50,1021.50,1021.50,0,12
08/03/2004,20:27,1021.50,1021.50,1021.25,1021.25,0,13
08/03/2004,20:28,1021.50,1021.50,1021.50,1021.50,4,0
08/03/2004,20:29,1021.50,1021.50,1021.50,1021.50,5,0
08/03/2004,20:31,1021.50,1021.50,1021.50,1021.50,8,0
08/03/2004,20:39,1021.50,1021.50,1021.50,1021.50,1,0
08/03/2004,20:40,1021.50,1021.50,1021.50,1021.50,1,0
08/03/2004,20:41,1021.50,1021.50,1021.50,1021.50,1,0
08/03/2004,20:43,1021.50,1021.50,1021.50,1021.50,1,0
08/03/2004,20:46,1021.75,1021.75,1021.75,1021.75,6,0
08/03/2004,20:48,1021.75,1021.75,1021.75,1021.75,3,0
08/03/2004,20:50,1021.50,1021.50,1021.25,1021.25,0,55
08/03/2004,20:51,1021.50,1021.50,1021.50,1021.50,7,0
08/03/2004,20:52,1021.25,1021.25,1014.75,1020.00,457,1054
08/03/2004,20:53,1020.00,1020.00,1018.25,1018.50,43,136
08/03/2004,20:54,1018.75,1019.25,1018.75,1019.00,17,7
08/03/2004,20:55,1019.00,1019.25,1018.75,1019.25,6,10
08/03/2004,20:56,1019.00,1019.00,1018.75,1019.00,2,6
08/03/2004,20:57,1019.00,1019.25,1019.00,1019.25,41,0
08/03/2004,20:58,1019.50,1020.00,1019.50,1019.75,45,12
08/03/2004,20:59,1019.75,1020.00,1019.50,1020.00,48,8
08/03/2004,21:00,1020.00,1020.00,1019.75,1019.75,6,3
08/03/2004,21:01,1019.75,1019.75,1019.75,1019.75,0,6
08/03/2004,21:02,1019.75,1019.75,1019.75,1019.75,0,21
08/03/2004,21:03,1019.75,1019.75,1019.50,1019.50,0,4
08/03/2004,21:04,1019.50,1020.00,1019.50,1020.00,22,10
08/03/2004,21:05,1019.75,1019.75,1019.75,1019.75,0,29
08/03/2004,21:06,1019.75,1019.75,1019.50,1019.50,0,33
08/03/2004,21:07,1019.50,1019.50,1019.25,1019.50,23,15
08/03/2004,21:08,1019.50,1019.75,1019.25,1019.75,30,10
08/03/2004,21:09,1019.50,1019.50,1019.50,1019.50,0,29
08/03/2004,21:10,1019.50,1019.50,1019.50,1019.50,0,20
08/03/2004,21:11,1019.25,1019.50,1019.25,1019.50,11,31
08/03/2004,21:12,1019.25,1019.50,1019.25,1019.50,3,11
08/03/2004,21:13,1019.50,1019.50,1019.00,1019.50,49,50
08/03/2004,21:14,1019.50,1019.50,1019.50,1019.50,4,0
08/03/2004,21:15,1019.50,1019.50,1019.50,1019.50,1,0
08/03/2004,21:16,1019.50,1019.50,1019.25,1019.25,52,3
08/03/2004,21:17,1019.25,1019.25,1019.25,1019.25,0,1
08/03/2004,21:18,1019.25,1019.25,1019.25,1019.25,0,3
08/03/2004,21:19,1019.25,1019.50,1019.25,1019.25,10,19
08/03/2004,21:20,1019.25,1019.50,1019.00,1019.00,5,6
08/03/2004,21:21,1019.25,1019.25,1019.00,1019.25,6,25
08/03/2004,21:22,1019.50,1019.50,1019.00,1019.00,5,24
08/03/2004,21:23,1019.25,1019.25,1019.00,1019.00,3,2
08/03/2004,21:24,1019.00,1019.25,1019.00,1019.25,1,1
08/03/2004,21:25,1019.25,1019.25,1019.25,1019.25,40,0
08/03/2004,21:26,1019.25,1019.25,1019.00,1019.00,3,13
08/03/2004,21:27,1018.75,1018.75,1018.75,1018.75,0,14
08/03/2004,21:28,1018.75,1018.75,1018.75,1018.75,0,12
08/03/2004,21:29,1018.75,1019.00,1018.75,1019.00,3,4
08/03/2004,21:30,1019.00,1019.00,1019.00,1019.00,1,0
08/03/2004,21:31,1018.75,1019.00,1018.75,1019.00,4,2
08/03/2004,21:32,1019.00,1019.00,1018.50,1018.50,3,33
08/03/2004,21:33,1018.75,1018.75,1018.75,1018.75,9,0
08/03/2004,21:34,1018.75,1018.75,1018.75,1018.75,1,0
08/03/2004,21:35,1018.75,1018.75,1018.75,1018.75,2,0
08/03/2004,21:36,1018.75,1018.75,1018.50,1018.50,2,1
08/03/2004,21:37,1018.75,1018.75,1018.75,1018.75,36,0
08/03/2004,21:38,1018.75,1019.00,1018.75,1019.00,26,0
08/03/2004,21:39,1019.00,1019.00,1019.00,1019.00,2,0
08/03/2004,21:40,1019.25,1019.25,1019.00,1019.25,2,1
08/03/2004,21:42,1019.25,1019.25,1019.25,1019.25,20,0
08/03/2004,21:43,1019.25,1019.50,1019.25,1019.25,104,19
08/03/2004,21:44,1019.50,1019.50,1019.50,1019.50,41,0
08/03/2004,21:45,1019.50,1019.50,1019.50,1019.50,56,0
08/03/2004,21:46,1019.50,1019.75,1019.50,1019.50,7,1
08/03/2004,21:47,1019.75,1019.75,1019.50,1019.50,2,42
08/03/2004,21:48,1019.50,1019.50,1019.50,1019.50,0,15
08/03/2004,21:49,1019.75,1019.75,1019.75,1019.75,8,0
08/03/2004,21:51,1019.50,1019.50,1019.50,1019.50,0,1
08/03/2004,21:52,1019.50,1019.50,1019.50,1019.50,0,1
08/03/2004,21:53,1019.50,1019.75,1019.50,1019.75,33,1
08/03/2004,21:54,1019.50,1019.50,1019.50,1019.50,0,1
08/03/2004,21:55,1019.50,1019.50,1019.50,1019.50,0,21
08/03/2004,21:56,1019.50,1019.50,1019.50,1019.50,0,6
08/03/2004,21:57,1019.50,1019.50,1019.50,1019.50,0,1
08/03/2004,21:59,1019.50,1019.50,1019.50,1019.50,0,1
08/03/2004,22:00,1019.50,1019.50,1019.50,1019.50,0,1
08/03/2004,22:01,1019.75,1019.75,1019.75,1019.75,5,0
08/03/2004,22:02,1019.75,1019.75,1019.75,1019.75,1,0
08/03/2004,22:04,1019.75,1019.75,1019.75,1019.75,2,0
08/03/2004,22:05,1019.50,1019.75,1019.50,1019.75,1,26
08/03/2004,22:06,1019.75,1019.75,1019.75,1019.75,11,0
08/03/2004,22:07,1019.75,1019.75,1019.75,1019.75,1,0
08/03/2004,22:08,1019.50,1019.75,1019.50,1019.50,1,3
08/03/2004,22:09,1019.75,1019.75,1019.50,1019.50,6,7
08/03/2004,22:10,1019.50,1019.50,1019.25,1019.25,5,64
08/03/2004,22:11,1019.25,1019.25,1019.25,1019.25,0,47
08/03/2004,22:12,1019.25,1019.50,1019.25,1019.25,3,11
08/03/2004,22:13,1019.25,1019.25,1019.25,1019.25,0,1
08/03/2004,22:15,1019.25,1019.25,1018.50,1018.50,0,177
08/03/2004,22:16,1018.75,1018.75,1018.75,1018.75,32,0
08/03/2004,22:17,1018.75,1018.75,1018.50,1018.75,8,2
08/03/2004,22:18,1018.50,1018.75,1018.50,1018.50,2,9
08/03/2004,22:19,1018.75,1018.75,1018.75,1018.75,6,0
08/03/2004,22:20,1018.75,1018.75,1018.50,1018.75,19,4
08/03/2004,22:21,1019.00,1019.00,1018.50,1018.50,9,57
08/03/2004,22:22,1018.75,1018.75,1018.75,1018.75,5,0
08/03/2004,22:24,1019.00,1019.00,1019.00,1019.00,17,0
08/03/2004,22:25,1019.00,1019.00,1018.75,1018.75,5,8
08/03/2004,22:26,1019.00,1019.00,1019.00,1019.00,15,0
08/03/2004,22:27,1019.25,1019.25,1019.25,1019.25,2,0
08/03/2004,22:28,1019.00,1019.00,1019.00,1019.00,0,1
08/03/2004,22:30,1019.00,1019.00,1019.00,1019.00,0,32
08/03/2004,22:31,1019.00,1019.00,1018.75,1018.75,0,10
08/03/2004,22:32,1019.00,1019.00,1019.00,1019.00,1,0
08/03/2004,22:33,1018.75,1018.75,1018.75,1018.75,0,1
08/03/2004,22:34,1019.00,1019.00,1018.75,1018.75,2,4
08/03/2004,22:35,1018.75,1018.75,1018.50,1018.50,1,4
08/03/2004,22:36,1018.75,1018.75,1018.50,1018.75,2,1
08/03/2004,22:37,1018.75,1018.75,1018.75,1018.75,8,0
08/03/2004,22:38,1018.50,1018.50,1018.50,1018.50,0,1
08/03/2004,22:39,1018.75,1018.75,1018.50,1018.50,2,2
08/03/2004,22:42,1018.50,1018.50,1018.50,1018.50,0,2
08/03/2004,22:45,1018.50,1018.75,1018.50,1018.75,18,2
08/03/2004,22:46,1018.75,1018.75,1018.75,1018.75,13,0
08/03/2004,22:47,1018.75,1018.75,1018.75,1018.75,1,0
08/03/2004,22:48,1018.75,1018.75,1018.75,1018.75,1,0
08/03/2004,22:49,1018.75,1019.00,1018.75,1018.75,5,3
08/03/2004,22:52,1018.75,1018.75,1018.75,1018.75,0,7
08/03/2004,22:53,1018.75,1018.75,1018.75,1018.75,0,13
08/03/2004,22:54,1018.75,1018.75,1018.75,1018.75,0,3
08/03/2004,22:55,1018.75,1018.75,1018.50,1018.50,0,4
08/03/2004,22:56,1018.75,1018.75,1018.50,1018.50,5,2
08/03/2004,23:01,1018.75,1018.75,1018.75,1018.75,14,0
08/03/2004,23:02,1018.75,1018.75,1018.50,1018.50,6,1
08/03/2004,23:04,1018.75,1018.75,1018.75,1018.75,2,0
08/03/2004,23:06,1018.75,1018.75,1018.75,1018.75,1,0
08/03/2004,23:07,1018.75,1018.75,1018.75,1018.75,1,0
08/03/2004,23:11,1018.75,1018.75,1018.75,1018.75,9,0
08/03/2004,23:12,1018.75,1018.75,1018.75,1018.75,4,0
08/03/2004,23:13,1018.50,1018.50,1018.50,1018.50,0,1
08/03/2004,23:16,1018.50,1018.50,1018.50,1018.50,0,6
08/03/2004,23:18,1018.75,1018.75,1018.75,1018.75,1,0
08/03/2004,23:19,1018.75,1018.75,1018.75,1018.75,1,0
08/03/2004,23:20,1018.75,1018.75,1018.75,1018.75,2,0
08/03/2004,23:21,1018.50,1018.75,1018.50,1018.75,12,2
08/03/2004,23:23,1018.75,1018.75,1018.75,1018.75,3,0
08/03/2004,23:24,1018.75,1018.75,1018.50,1018.50,20,1
08/03/2004,23:25,1018.50,1018.50,1018.50,1018.50,0,1
08/03/2004,23:27,1018.75,1018.75,1018.75,1018.75,2,0
08/03/2004,23:29,1018.75,1018.75,1018.75,1018.75,1,0
08/03/2004,23:31,1019.00,1019.00,1019.00,1019.00,1,0
08/03/2004,23:32,1019.00,1019.00,1019.00,1019.00,6,0
08/03/2004,23:33,1019.00,1019.00,1019.00,1019.00,1,0
08/03/2004,23:39,1019.00,1019.00,1019.00,1019.00,1,0
08/03/2004,23:40,1019.00,1019.00,1019.00,1019.00,24,0
08/03/2004,23:41,1019.00,1019.00,1019.00,1019.00,1,0
08/03/2004,23:42,1019.25,1019.25,1019.25,1019.25,5,0
08/03/2004,23:43,1019.25,1019.25,1019.25,1019.25,17,0
08/03/2004,23:44,1019.25,1019.25,1019.25,1019.25,1,0
08/03/2004,23:48,1019.50,1019.50,1019.50,1019.50,1,0
08/03/2004,23:50,1019.25,1019.25,1018.75,1019.25,8,50
08/03/2004,23:52,1019.25,1019.25,1019.25,1019.25,10,0
08/03/2004,23:53,1019.25,1019.25,1019.25,1019.25,12,0
08/03/2004,23:54,1019.25,1019.25,1019.25,1019.25,1,0
08/03/2004,23:56,1019.25,1019.25,1019.25,1019.25,2,0
08/03/2004,23:58,1019.25,1019.25,1019.25,1019.25,1,0
08/04/2004,00:00,1019.25,1019.25,1019.25,1019.25,1,0
08/04/2004,00:03,1019.25,1019.25,1019.25,1019.25,1,0
08/04/2004,00:05,1019.25,1019.25,1019.25,1019.25,1,0
08/04/2004,00:06,1019.50,1019.50,1019.50,1019.50,5,0
08/04/2004,00:07,1019.50,1019.50,1019.50,1019.50,2,0
08/04/2004,00:08,1019.50,1019.50,1019.50,1019.50,2,0
08/04/2004,00:09,1019.50,1019.50,1019.50,1019.50,1,0
08/04/2004,00:12,1019.50,1019.50,1019.50,1019.50,1,0
08/04/2004,00:15,1019.25,1019.50,1019.25,1019.50,2,1
08/04/2004,00:16,1019.50,1019.50,1019.50,1019.50,6,0
08/04/2004,00:17,1019.50,1019.50,1019.50,1019.50,1,0
08/04/2004,00:18,1019.50,1019.50,1019.50,1019.50,22,0
08/04/2004,00:22,1019.50,1019.50,1019.50,1019.50,2,0
08/04/2004,00:25,1019.25,1019.25,1019.25,1019.25,0,1
08/04/2004,00:26,1019.25,1019.25,1019.25,1019.25,0,7
08/04/2004,00:27,1019.25,1019.25,1019.25,1019.25,0,30
08/04/2004,00:31,1019.25,1019.25,1019.25,1019.25,0,4
08/04/2004,00:33,1019.25,1019.50,1019.25,1019.50,1,1
08/04/2004,00:34,1019.50,1019.75,1019.50,1019.75,31,0
08/04/2004,00:35,1019.75,1019.75,1019.75,1019.75,46,0
08/04/2004,00:36,1019.75,1019.75,1019.75,1019.75,20,0
08/04/2004,00:38,1020.00,1020.00,1020.00,1020.00,3,0
08/04/2004,00:39,1019.75,1019.75,1019.75,1019.75,0,16
08/04/2004,00:40,1019.75,1019.75,1019.75,1019.75,0,5
08/04/2004,00:43,1019.75,1019.75,1019.75,1019.75,0,1
08/04/2004,00:44,1020.00,1020.00,1020.00,1020.00,21,0
08/04/2004,00:45,1020.00,1020.00,1019.75,1019.75,158,5
08/04/2004,00:46,1020.00,1020.00,1020.00,1020.00,20,0
08/04/2004,00:47,1020.00,1020.00,1020.00,1020.00,6,0
08/04/2004,00:48,1020.00,1020.00,1020.00,1020.00,102,0
08/04/2004,00:49,1020.00,1020.00,1019.75,1019.75,1,15
08/04/2004,00:51,1019.75,1019.75,1019.75,1019.75,0,1
08/04/2004,00:52,1020.00,1020.00,1020.00,1020.00,1,0
08/04/2004,00:54,1020.00,1020.00,1020.00,1020.00,2,0
08/04/2004,00:56,1019.75,1019.75,1019.75,1019.75,0,10
08/04/2004,00:57,1019.75,1019.75,1019.75,1019.75,0,1
08/04/2004,01:00,1020.00,1020.00,1020.00,1020.00,52,0
08/04/2004,01:01,1020.00,1020.00,1020.00,1020.00,1,0
08/04/2004,01:02,1019.75,1019.75,1019.75,1019.75,0,2
08/04/2004,01:03,1020.00,1020.00,1020.00,1020.00,3,0
08/04/2004,01:06,1019.75,1020.00,1019.75,1020.00,5,1
08/04/2004,01:07,1020.00,1020.00,1020.00,1020.00,54,0
08/04/2004,01:08,1020.00,1020.25,1020.00,1020.25,196,0
08/04/2004,01:09,1020.50,1020.50,1020.25,1020.50,404,3
08/04/2004,01:10,1020.50,1020.50,1020.50,1020.50,1,0
08/04/2004,01:11,1020.50,1020.50,1020.50,1020.50,22,0
08/04/2004,01:12,1020.50,1020.50,1020.50,1020.50,2,0
08/04/2004,01:13,1020.50,1020.50,1020.25,1020.50,37,1
08/04/2004,01:14,1020.50,1020.50,1020.50,1020.50,40,0
08/04/2004,01:15,1020.50,1020.75,1020.50,1020.75,71,0
08/04/2004,01:16,1020.75,1020.75,1020.75,1020.75,15,0
08/04/2004,01:17,1020.50,1020.75,1020.50,1020.50,1,18
08/04/2004,01:19,1020.50,1020.50,1020.50,1020.50,0,2
08/04/2004,01:20,1020.50,1020.50,1020.25,1020.25,0,11
08/04/2004,01:21,1020.50,1020.50,1020.50,1020.50,2,0
08/04/2004,01:22,1020.50,1020.75,1020.50,1020.75,3,0
08/04/2004,01:24,1020.50,1020.50,1020.50,1020.50,0,33
08/04/2004,01:25,1020.75,1020.75,1020.75,1020.75,1,0
08/04/2004,01:26,1020.75,1020.75,1020.75,1020.75,4,0
08/04/2004,01:27,1020.75,1020.75,1020.75,1020.75,8,0
08/04/2004,01:29,1020.75,1020.75,1020.75,1020.75,10,0
08/04/2004,01:30,1020.75,1020.75,1020.75,1020.75,1,0
08/04/2004,01:31,1020.50,1020.75,1020.50,1020.50,4,37
08/04/2004,01:32,1020.25,1020.50,1020.25,1020.25,4,74
08/04/2004,01:33,1020.25,1020.50,1020.25,1020.50,6,75
08/04/2004,01:34,1020.50,1020.50,1020.50,1020.50,12,0
08/04/2004,01:35,1020.75,1020.75,1020.75,1020.75,2,0
08/04/2004,01:36,1020.50,1020.50,1020.50,1020.50,0,61
08/04/2004,01:37,1020.50,1020.75,1020.50,1020.50,2,4
08/04/2004,01:38,1020.75,1020.75,1020.50,1020.50,4,1
08/04/2004,01:39,1020.75,1020.75,1020.75,1020.75,2,0
08/04/2004,01:40,1020.50,1020.50,1020.50,1020.50,0,2
08/04/2004,01:41,1020.50,1020.50,1020.50,1020.50,0,10
08/04/2004,01:42,1020.50,1020.50,1020.50,1020.50,0,16
08/04/2004,01:43,1020.25,1020.50,1020.25,1020.50,2,16
08/04/2004,01:44,1020.25,1020.25,1020.25,1020.25,0,2
08/04/2004,01:45,1020.50,1020.75,1020.50,1020.75,52,0
08/04/2004,01:46,1020.75,1020.75,1020.75,1020.75,7,0
08/04/2004,01:48,1020.75,1021.00,1020.50,1020.75,176,83
08/04/2004,01:49,1020.75,1020.75,1020.75,1020.75,32,0
08/04/2004,01:50,1020.75,1020.75,1020.75,1020.75,11,0
08/04/2004,01:51,1020.50,1020.75,1020.50,1020.75,1,21
08/04/2004,01:53,1020.50,1020.50,1020.50,1020.50,0,1
08/04/2004,01:54,1020.75,1020.75,1020.75,1020.75,1,0
08/04/2004,01:55,1020.75,1020.75,1020.75,1020.75,28,0
08/04/2004,01:56,1020.75,1020.75,1020.75,1020.75,7,0
08/04/2004,01:57,1020.75,1020.75,1020.75,1020.75,7,0
08/04/2004,01:58,1020.75,1021.00,1020.75,1020.75,8,6
08/04/2004,01:59,1021.00,1021.00,1021.00,1021.00,300,0
08/04/2004,02:00,1021.00,1021.00,1020.75,1020.75,1,53
08/04/2004,02:01,1020.75,1021.00,1020.75,1021.00,65,5
08/04/2004,02:02,1021.00,1021.00,1020.75,1021.00,57,2
08/04/2004,02:03,1020.75,1021.00,1020.75,1021.00,25,111
08/04/2004,02:04,1020.75,1020.75,1020.75,1020.75,0,125
08/04/2004,02:05,1020.75,1020.75,1020.75,1020.75,0,72
08/04/2004,02:06,1020.75,1020.75,1020.50,1020.75,45,16
08/04/2004,02:07,1020.75,1020.75,1020.75,1020.75,6,0
08/04/2004,02:08,1020.75,1021.00,1020.75,1021.00,30,0
08/04/2004,02:09,1021.00,1021.00,1020.75,1020.75,7,11
08/04/2004,02:10,1020.75,1020.75,1020.75,1020.75,0,2
08/04/2004,02:11,1021.00,1021.00,1020.75,1021.00,21,20
08/04/2004,02:12,1020.75,1021.00,1020.75,1021.00,84,25
08/04/2004,02:13,1021.00,1021.00,1021.00,1021.00,36,0
08/04/2004,02:14,1021.00,1021.00,1021.00,1021.00,71,0
08/04/2004,02:15,1021.00,1021.00,1021.00,1021.00,10,0
08/04/2004,02:16,1021.00,1021.25,1021.00,1021.25,21,0
08/04/2004,02:17,1021.00,1021.00,1021.00,1021.00,0,10
08/04/2004,02:18,1020.75,1021.00,1020.75,1021.00,14,18
08/04/2004,02:19,1021.00,1021.00,1021.00,1021.00,8,0
08/04/2004,02:20,1021.00,1021.00,1021.00,1021.00,43,0
08/04/2004,02:21,1021.00,1021.00,1020.75,1020.75,33,4
08/04/2004,02:22,1020.75,1021.00,1020.75,1021.00,9,3
08/04/2004,02:23,1021.25,1021.25,1021.25,1021.25,20,0
08/04/2004,02:24,1021.25,1021.25,1021.25,1021.25,5,0
08/04/2004,02:25,1021.25,1021.50,1021.25,1021.50,41,0
08/04/2004,02:26,1021.50,1021.50,1021.50,1021.50,111,0
08/04/2004,02:27,1021.50,1021.50,1021.25,1021.25,3,1
08/04/2004,02:28,1021.25,1021.50,1021.25,1021.50,9,94
08/04/2004,02:29,1021.25,1021.50,1021.25,1021.50,1,11
08/04/2004,02:30,1021.25,1021.50,1021.00,1021.00,2,13
08/04/2004,02:31,1021.00,1021.25,1021.00,1021.00,1,17
08/04/2004,02:32,1021.25,1021.25,1021.25,1021.25,17,0
08/04/2004,02:33,1021.25,1021.25,1021.00,1021.00,47,1
08/04/2004,02:34,1021.25,1021.50,1021.00,1021.00,62,33
08/04/2004,02:35,1021.00,1021.00,1021.00,1021.00,0,1
08/04/2004,02:36,1021.25,1021.25,1021.00,1021.00,12,22
08/04/2004,02:37,1021.00,1021.00,1021.00,1021.00,0,45
08/04/2004,02:38,1021.25,1021.25,1020.75,1021.00,7,2
08/04/2004,02:39,1021.00,1021.00,1021.00,1021.00,20,0
08/04/2004,02:40,1021.00,1021.00,1021.00,1021.00,1,0
08/04/2004,02:41,1021.00,1021.00,1021.00,1021.00,68,0
08/04/2004,02:42,1021.00,1021.00,1021.00,1021.00,7,0
08/04/2004,02:43,1021.00,1021.00,1021.00,1021.00,1,0
08/04/2004,02:45,1021.00,1021.00,1020.75,1020.75,7,12
08/04/2004,02:46,1020.75,1020.75,1020.50,1020.50,0,98
08/04/2004,02:47,1020.50,1020.50,1020.50,1020.50,0,28
08/04/2004,02:48,1020.75,1020.75,1020.50,1020.75,12,2
08/04/2004,02:49,1020.50,1020.75,1020.50,1020.50,6,21
08/04/2004,02:50,1020.75,1020.75,1020.75,1020.75,25,0
08/04/2004,02:51,1020.75,1020.75,1020.75,1020.75,28,0
08/04/2004,02:52,1020.75,1020.75,1020.75,1020.75,5,0
08/04/2004,02:53,1020.50,1020.75,1020.50,1020.75,16,1
08/04/2004,02:54,1020.75,1021.00,1020.75,1021.00,19,0
08/04/2004,02:55,1020.50,1020.50,1020.50,1020.50,0,13
08/04/2004,02:56,1020.50,1020.50,1020.50,1020.50,0,24
08/04/2004,02:57,1020.50,1020.50,1020.25,1020.25,0,36
08/04/2004,02:58,1020.50,1020.50,1020.25,1020.25,2,21
08/04/2004,02:59,1020.50,1020.50,1020.50,1020.50,3,0
08/04/2004,03:00,1020.50,1020.50,1020.50,1020.50,39,0
08/04/2004,03:01,1020.50,1020.50,1020.25,1020.25,6,27
08/04/2004,03:02,1020.25,1020.50,1020.25,1020.25,1,49
08/04/2004,03:03,1020.50,1020.50,1020.25,1020.50,8,7
08/04/2004,03:04,1020.25,1020.25,1020.25,1020.25,0,1
08/04/2004,03:05,1020.25,1020.25,1020.25,1020.25,0,18
08/04/2004,03:06,1020.00,1020.25,1020.00,1020.25,40,29
08/04/2004,03:07,1020.25,1020.25,1020.25,1020.25,5,0
08/04/2004,03:09,1020.25,1020.25,1020.25,1020.25,10,0
08/04/2004,03:11,1020.25,1020.25,1020.00,1020.00,25,5
08/04/2004,03:12,1020.25,1020.25,1020.00,1020.25,18,2
08/04/2004,03:13,1020.25,1020.25,1020.25,1020.25,12,0
08/04/2004,03:14,1020.50,1020.50,1020.25,1020.25,20,31
08/04/2004,03:15,1020.25,1020.25,1020.25,1020.25,0,1
08/04/2004,03:16,1020.25,1020.25,1020.25,1020.25,0,13
08/04/2004,03:17,1020.25,1020.25,1020.25,1020.25,0,2
08/04/2004,03:18,1020.00,1020.00,1020.00,1020.00,0,20
08/04/2004,03:19,1020.00,1020.00,1020.00,1020.00,0,17
08/04/2004,03:20,1020.00,1020.25,1020.00,1020.00,10,69
08/04/2004,03:21,1020.25,1020.25,1020.00,1020.00,11,50
08/04/2004,03:23,1020.25,1020.25,1020.25,1020.25,14,0
08/04/2004,03:26,1020.00,1020.25,1019.75,1019.75,1,93
08/04/2004,03:27,1020.00,1020.00,1020.00,1020.00,14,0
08/04/2004,03:28,1020.00,1020.00,1020.00,1020.00,3,0
08/04/2004,03:30,1020.25,1020.25,1020.25,1020.25,27,0
08/04/2004,03:31,1020.25,1020.25,1020.25,1020.25,29,0
08/04/2004,03:32,1020.25,1020.25,1020.25,1020.25,10,0
08/04/2004,03:34,1020.25,1020.25,1020.25,1020.25,21,0
08/04/2004,03:36,1020.25,1020.25,1020.25,1020.25,1,0
08/04/2004,03:38,1020.25,1020.25,1020.25,1020.25,61,0
08/04/2004,03:40,1020.25,1020.50,1020.25,1020.50,16,0
08/04/2004,03:41,1020.50,1020.50,1020.50,1020.50,6,0
08/04/2004,03:42,1020.75,1020.75,1020.50,1020.50,14,28
08/04/2004,03:43,1020.50,1020.50,1020.50,1020.50,0,6
08/04/2004,03:46,1020.50,1020.50,1020.50,1020.50,0,7
08/04/2004,03:47,1020.50,1020.50,1020.25,1020.25,7,3
08/04/2004,03:48,1020.50,1020.50,1020.50,1020.50,6,0
08/04/2004,03:49,1020.25,1020.25,1020.25,1020.25,0,33
08/04/2004,03:50,1020.25,1020.25,1020.25,1020.25,0,17
08/04/2004,03:53,1020.50,1020.50,1020.50,1020.50,6,0
08/04/2004,03:54,1020.25,1020.25,1020.25,1020.25,0,17
08/04/2004,03:55,1020.25,1020.25,1020.25,1020.25,0,1
08/04/2004,03:56,1020.25,1020.25,1020.25,1020.25,0,5
08/04/2004,03:57,1020.25,1020.25,1020.25,1020.25,0,5
08/04/2004,03:58,1020.25,1020.50,1020.25,1020.50,5,1
08/04/2004,04:00,1020.25,1020.25,1020.25,1020.25,0,13
08/04/2004,04:03,1020.50,1020.75,1020.50,1020.75,16,0
08/04/2004,04:05,1020.50,1020.50,1020.25,1020.25,0,14
08/04/2004,04:06,1020.25,1020.25,1020.25,1020.25,0,12
08/04/2004,04:07,1020.25,1020.25,1020.00,1020.00,0,12
08/04/2004,04:08,1020.00,1020.25,1020.00,1020.25,6,21
08/04/2004,04:09,1020.25,1020.25,1020.00,1020.00,4,5
08/04/2004,04:10,1020.00,1020.00,1020.00,1020.00,0,10
08/04/2004,04:11,1020.25,1020.25,1020.25,1020.25,4,0
08/04/2004,04:12,1020.50,1020.50,1020.50,1020.50,9,0
08/04/2004,04:13,1020.50,1021.00,1020.50,1020.75,61,8
08/04/2004,04:14,1020.75,1020.75,1020.75,1020.75,0,13
08/04/2004,04:15,1020.75,1020.75,1020.75,1020.75,0,4
08/04/2004,04:16,1020.50,1020.75,1020.50,1020.75,4,5
08/04/2004,04:17,1020.75,1020.75,1020.75,1020.75,1,0
08/04/2004,04:18,1020.75,1020.75,1020.50,1020.75,9,5
08/04/2004,04:19,1020.75,1020.75,1020.75,1020.75,7,0
08/04/2004,04:20,1020.75,1020.75,1020.75,1020.75,2,0
08/04/2004,04:21,1020.75,1020.75,1020.75,1020.75,59,0
08/04/2004,04:22,1021.00,1021.00,1020.50,1020.75,25,15
08/04/2004,04:23,1020.75,1020.75,1020.75,1020.75,23,0
08/04/2004,04:24,1020.75,1021.00,1020.75,1021.00,8,0
08/04/2004,04:25,1021.00,1021.00,1021.00,1021.00,7,0
08/04/2004,04:27,1020.75,1020.75,1020.50,1020.50,0,42
08/04/2004,04:28,1020.50,1020.50,1020.50,1020.50,0,10
08/04/2004,04:29,1020.25,1020.25,1020.25,1020.25,0,34
08/04/2004,04:30,1020.25,1020.50,1020.25,1020.50,1,8
08/04/2004,04:32,1020.25,1020.25,1020.25,1020.25,0,4
08/04/2004,04:33,1020.25,1020.25,1020.25,1020.25,0,17
08/04/2004,04:35,1020.00,1020.00,1020.00,1020.00,0,51
08/04/2004,04:36,1020.00,1020.00,1020.00,1020.00,0,2
08/04/2004,04:37,1020.00,1020.00,1020.00,1020.00,0,16
08/04/2004,04:38,1019.75,1020.00,1019.75,1020.00,7,56
08/04/2004,04:39,1020.00,1020.00,1020.00,1020.00,13,0
08/04/2004,04:40,1020.00,1020.00,1020.00,1020.00,25,0
08/04/2004,04:41,1020.00,1020.00,1020.00,1020.00,1,0
08/04/2004,04:42,1020.00,1020.00,1020.00,1020.00,3,0
08/04/2004,04:43,1019.75,1019.75,1019.75,1019.75,0,5
08/04/2004,04:44,1020.00,1020.00,1019.75,1019.75,1,2
08/04/2004,04:45,1019.75,1019.75,1019.00,1019.50,9,330
08/04/2004,04:46,1019.50,1019.50,1019.50,1019.50,1,0
08/04/2004,04:47,1019.50,1019.50,1019.50,1019.50,6,0
08/04/2004,04:48,1019.25,1019.50,1019.25,1019.25,2,56
08/04/2004,04:49,1019.25,1019.25,1018.75,1019.00,24,57
08/04/2004,04:50,1019.25,1019.25,1019.00,1019.00,10,12
08/04/2004,04:51,1019.00,1019.25,1019.00,1019.25,33,1
08/04/2004,04:52,1019.25,1019.25,1019.25,1019.25,9,0
08/04/2004,04:53,1019.00,1019.25,1019.00,1019.25,1,10
08/04/2004,04:54,1019.25,1019.50,1019.25,1019.50,53,0
08/04/2004,04:55,1019.00,1019.00,1019.00,1019.00,0,36
08/04/2004,04:56,1019.00,1019.00,1019.00,1019.00,0,10
08/04/2004,04:57,1019.25,1019.25,1019.00,1019.00,1,2
08/04/2004,04:58,1019.00,1019.00,1019.00,1019.00,0,74
08/04/2004,04:59,1019.25,1019.25,1019.25,1019.25,21,0
08/04/2004,05:00,1019.00,1019.00,1019.00,1019.00,0,8
08/04/2004,05:01,1018.75,1019.00,1018.75,1019.00,5,8
08/04/2004,05:02,1019.00,1019.00,1018.75,1018.75,8,51
08/04/2004,05:03,1018.50,1018.75,1017.75,1018.00,39,171
08/04/2004,05:04,1018.00,1018.50,1018.00,1018.25,35,10
08/04/2004,05:05,1018.25,1018.25,1017.75,1018.00,23,62
08/04/2004,05:06,1018.00,1018.25,1017.75,1018.00,28,18
08/04/2004,05:07,1018.00,1018.25,1018.00,1018.25,6,32
08/04/2004,05:08,1018.25,1018.50,1018.25,1018.25,49,3
08/04/2004,05:09,1018.50,1018.50,1018.25,1018.25,16,17
08/04/2004,05:10,1018.50,1018.50,1018.25,1018.25,7,4
08/04/2004,05:11,1018.25,1018.25,1018.00,1018.25,8,40
08/04/2004,05:12,1018.25,1018.25,1018.25,1018.25,5,0
08/04/2004,05:13,1018.25,1018.25,1018.25,1018.25,7,0
08/04/2004,05:14,1018.25,1018.25,1018.25,1018.25,14,0
08/04/2004,05:15,1018.25,1018.25,1018.25,1018.25,3,0
08/04/2004,05:17,1018.25,1018.25,1018.00,1018.00,5,10
08/04/2004,05:18,1017.75,1017.75,1017.75,1017.75,0,43
08/04/2004,05:19,1017.75,1017.75,1017.25,1017.25,64,179
08/04/2004,05:20,1017.50,1017.75,1017.50,1017.75,121,0
08/04/2004,05:21,1017.50,1017.75,1017.50,1017.50,2,29
08/04/2004,05:22,1017.75,1017.75,1017.75,1017.75,13,0
08/04/2004,05:23,1017.75,1018.00,1017.75,1018.00,40,0
08/04/2004,05:24,1018.00,1018.00,1018.00,1018.00,5,0
08/04/2004,05:25,1017.75,1017.75,1017.75,1017.75,0,63
08/04/2004,05:26,1017.75,1017.75,1017.75,1017.75,0,11
08/04/2004,05:28,1017.75,1018.00,1017.75,1018.00,1,1
08/04/2004,05:29,1018.00,1018.00,1018.00,1018.00,9,0
08/04/2004,05:30,1018.00,1018.00,1018.00,1018.00,7,0
08/04/2004,05:31,1018.00,1018.00,1018.00,1018.00,16,0
08/04/2004,05:32,1018.25,1018.25,1018.25,1018.25,9,0
08/04/2004,05:33,1018.25,1018.25,1018.25,1018.25,4,0
08/04/2004,05:34,1018.00,1018.25,1018.00,1018.00,1,4
08/04/2004,05:35,1018.25,1018.25,1018.00,1018.25,40,2
08/04/2004,05:36,1018.25,1018.25,1018.25,1018.25,25,0
08/04/2004,05:37,1018.25,1018.25,1018.25,1018.25,11,0
08/04/2004,05:38,1018.25,1018.25,1018.00,1018.00,1,68
08/04/2004,05:39,1017.75,1018.00,1017.75,1018.00,16,1
08/04/2004,05:40,1018.00,1018.25,1018.00,1018.00,10,38
08/04/2004,05:41,1018.00,1018.00,1017.75,1017.75,0,4
08/04/2004,05:42,1017.75,1017.75,1017.75,1017.75,0,5
08/04/2004,05:43,1018.00,1018.00,1018.00,1018.00,40,0
08/04/2004,05:45,1018.00,1018.00,1018.00,1018.00,101,0
08/04/2004,05:46,1017.75,1018.00,1017.75,1017.75,2,4
08/04/2004,05:47,1018.00,1018.00,1017.75,1017.75,1,55
08/04/2004,05:48,1017.50,1017.50,1017.50,1017.50,0,58
08/04/2004,05:49,1017.50,1017.50,1017.50,1017.50,0,76
08/04/2004,05:50,1017.50,1017.50,1017.50,1017.50,0,11
08/04/2004,05:51,1017.25,1017.25,1017.00,1017.25,29,66
08/04/2004,05:52,1017.25,1017.25,1017.00,1017.25,34,3
08/04/2004,05:53,1017.50,1017.50,1017.25,1017.25,35,39
08/04/2004,05:54,1017.25,1017.25,1017.00,1017.25,20,77
08/04/2004,05:55,1017.00,1017.25,1017.00,1017.25,7,1
08/04/2004,05:56,1017.25,1017.50,1017.25,1017.25,57,35
08/04/2004,05:57,1017.25,1017.25,1016.75,1017.00,25,77
08/04/2004,05:58,1016.75,1017.00,1016.75,1017.00,47,15
08/04/2004,05:59,1017.00,1017.00,1017.00,1017.00,20,0
08/04/2004,06:00,1017.00,1017.00,1016.50,1016.50,11,81
08/04/2004,06:01,1016.75,1016.75,1016.75,1016.75,58,0
08/04/2004,06:02,1016.75,1017.00,1016.75,1017.00,48,4
08/04/2004,06:03,1017.00,1017.25,1017.00,1017.00,57,17
08/04/2004,06:04,1017.00,1017.00,1017.00,1017.00,0,16
08/04/2004,06:05,1017.00,1017.00,1016.75,1017.00,14,76
08/04/2004,06:06,1017.00,1017.00,1016.75,1017.00,61,1
08/04/2004,06:07,1017.00,1017.25,1017.00,1017.25,24,0
08/04/2004,06:08,1017.25,1017.25,1017.25,1017.25,11,0
08/04/2004,06:09,1017.00,1017.00,1017.00,1017.00,0,15
08/04/2004,06:10,1017.25,1017.50,1017.25,1017.50,50,0
08/04/2004,06:11,1017.50,1017.50,1017.25,1017.25,2,32
08/04/2004,06:12,1017.25,1017.50,1017.25,1017.25,50,8
08/04/2004,06:14,1017.50,1017.50,1017.25,1017.25,2,1
08/04/2004,06:15,1017.50,1017.75,1017.50,1017.75,198,0
08/04/2004,06:16,1017.75,1017.75,1017.75,1017.75,30,0
08/04/2004,06:17,1017.75,1017.75,1017.75,1017.75,27,0
08/04/2004,06:19,1017.75,1017.75,1017.75,1017.75,145,0
08/04/2004,06:20,1017.75,1018.00,1017.75,1017.75,128,6
08/04/2004,06:21,1017.75,1017.75,1017.75,1017.75,0,111
08/04/2004,06:22,1017.75,1017.75,1017.75,1017.75,0,1
08/04/2004,06:23,1018.00,1018.00,1018.00,1018.00,2,0
08/04/2004,06:24,1017.75,1017.75,1017.75,1017.75,0,77
08/04/2004,06:25,1017.75,1018.00,1017.75,1018.00,46,11
08/04/2004,06:26,1018.00,1018.00,1018.00,1018.00,66,0
08/04/2004,06:27,1017.75,1018.00,1017.75,1018.00,2,44
08/04/2004,06:28,1017.75,1018.00,1017.75,1018.00,1,55
08/04/2004,06:29,1017.75,1017.75,1017.75,1017.75,0,29
08/04/2004,06:30,1017.75,1017.75,1017.75,1017.75,0,21
08/04/2004,06:31,1017.75,1017.75,1017.75,1017.75,0,12
08/04/2004,06:32,1018.00,1018.00,1018.00,1018.00,1,0
08/04/2004,06:33,1018.00,1018.00,1017.75,1017.75,1,52
08/04/2004,06:34,1017.75,1017.75,1017.75,1017.75,0,6
08/04/2004,06:35,1017.75,1017.75,1017.75,1017.75,0,12
08/04/2004,06:36,1017.50,1017.75,1017.50,1017.50,1,4
08/04/2004,06:37,1017.75,1017.75,1017.75,1017.75,15,0
08/04/2004,06:38,1017.75,1017.75,1017.75,1017.75,1,0
08/04/2004,06:39,1018.00,1018.00,1018.00,1018.00,26,0
08/04/2004,06:40,1017.75,1017.75,1017.75,1017.75,0,37
08/04/2004,06:41,1017.75,1017.75,1017.75,1017.75,0,2
08/04/2004,06:42,1018.00,1018.00,1018.00,1018.00,11,0
08/04/2004,06:43,1018.00,1018.00,1018.00,1018.00,41,0
08/04/2004,06:44,1018.25,1018.25,1018.00,1018.25,4,2
08/04/2004,06:45,1018.00,1018.25,1018.00,1018.25,5,1
08/04/2004,06:46,1018.25,1018.25,1018.00,1018.00,3,2
08/04/2004,06:47,1018.00,1018.50,1018.00,1018.25,127,55
08/04/2004,06:48,1018.25,1018.50,1018.00,1018.25,8,4
08/04/2004,06:49,1018.25,1018.25,1018.25,1018.25,13,0
08/04/2004,06:50,1018.25,1018.25,1018.25,1018.25,2,0
08/04/2004,06:51,1018.25,1018.50,1018.25,1018.50,16,0
08/04/2004,06:52,1018.25,1018.50,1018.25,1018.25,1,59
08/04/2004,06:53,1018.50,1018.75,1018.50,1018.75,103,0
08/04/2004,06:54,1018.50,1018.50,1018.50,1018.50,0,3
08/04/2004,06:55,1018.75,1018.75,1018.50,1018.50,9,2
08/04/2004,06:56,1018.50,1018.75,1018.50,1018.75,1,1
08/04/2004,06:57,1018.75,1018.75,1018.75,1018.75,7,0
08/04/2004,06:58,1018.75,1018.75,1018.50,1018.75,7,10
08/04/2004,06:59,1018.75,1018.75,1018.50,1018.50,61,26
08/04/2004,07:00,1018.50,1018.50,1018.50,1018.50,0,168
08/04/2004,07:01,1018.50,1018.50,1018.25,1018.50,4,54
08/04/2004,07:02,1018.50,1018.50,1018.25,1018.50,34,1
08/04/2004,07:03,1018.75,1018.75,1018.50,1018.50,12,1
08/04/2004,07:04,1018.75,1018.75,1018.50,1018.50,4,2
08/04/2004,07:05,1018.75,1018.75,1018.50,1018.75,18,1
08/04/2004,07:06,1018.75,1018.75,1018.50,1018.75,36,2
08/04/2004,07:07,1018.75,1018.75,1018.50,1018.50,13,5
08/04/2004,07:08,1018.50,1018.75,1018.50,1018.50,109,5
08/04/2004,07:09,1018.75,1018.75,1018.75,1018.75,4,0
08/04/2004,07:10,1018.75,1018.75,1018.50,1018.50,54,5
08/04/2004,07:11,1018.75,1018.75,1018.50,1018.75,22,3
08/04/2004,07:12,1018.75,1018.75,1018.75,1018.75,45,0
08/04/2004,07:13,1018.75,1019.00,1018.75,1019.00,43,0
08/04/2004,07:14,1019.00,1019.00,1018.75,1019.00,36,36
08/04/2004,07:15,1019.00,1019.00,1018.50,1018.75,5,51
08/04/2004,07:16,1018.75,1019.00,1018.75,1018.75,3,1
08/04/2004,07:17,1018.75,1019.00,1018.75,1019.00,2,1
08/04/2004,07:18,1019.00,1019.00,1018.75,1018.75,108,107
08/04/2004,07:19,1018.75,1018.75,1018.50,1018.50,0,19
08/04/2004,07:20,1018.75,1018.75,1018.50,1018.50,7,151
08/04/2004,07:21,1018.50,1018.50,1018.25,1018.50,1,114
08/04/2004,07:22,1018.25,1018.50,1018.25,1018.50,13,68
08/04/2004,07:23,1018.50,1018.75,1018.50,1018.75,16,0
08/04/2004,07:24,1018.75,1018.75,1018.75,1018.75,37,0
08/04/2004,07:25,1018.75,1019.00,1018.75,1019.00,24,0
08/04/2004,07:26,1018.75,1018.75,1018.50,1018.50,0,43
08/04/2004,07:27,1018.75,1018.75,1018.50,1018.50,10,53
08/04/2004,07:28,1018.50,1018.50,1017.75,1018.00,69,366
08/04/2004,07:29,1018.00,1018.25,1017.75,1018.00,87,3
08/04/2004,07:30,1018.00,1018.25,1018.00,1018.25,9,3
08/04/2004,07:31,1018.25,1018.25,1018.25,1018.25,5,0
08/04/2004,07:32,1018.25,1018.25,1018.25,1018.25,5,0
08/04/2004,07:33,1018.25,1018.25,1018.25,1018.25,4,0
08/04/2004,07:34,1018.25,1018.25,1018.00,1018.00,2,42
08/04/2004,07:35,1018.25,1018.25,1018.25,1018.25,1,0
08/04/2004,07:36,1018.25,1018.25,1018.25,1018.25,81,0
08/04/2004,07:37,1018.25,1018.25,1018.25,1018.25,15,0
08/04/2004,07:38,1018.00,1018.25,1018.00,1018.25,2,159
08/04/2004,07:39,1018.25,1018.25,1017.75,1018.00,42,81
08/04/2004,07:40,1018.00,1018.00,1017.75,1017.75,44,6
08/04/2004,07:41,1018.00,1018.25,1017.75,1018.00,83,70
08/04/2004,07:42,1018.00,1018.00,1018.00,1018.00,0,42
08/04/2004,07:43,1018.00,1018.00,1018.00,1018.00,0,3
08/04/2004,07:44,1018.25,1018.25,1018.25,1018.25,3,0
08/04/2004,07:45,1018.00,1018.00,1018.00,1018.00,0,41
08/04/2004,07:46,1017.75,1018.00,1017.75,1018.00,78,2
08/04/2004,07:47,1018.00,1018.00,1018.00,1018.00,23,0
08/04/2004,07:48,1018.25,1018.25,1018.00,1018.00,2,107
08/04/2004,07:49,1018.00,1018.00,1018.00,1018.00,0,6
08/04/2004,07:50,1018.00,1018.00,1018.00,1018.00,0,46
08/04/2004,07:51,1018.00,1018.00,1017.75,1017.75,0,46
08/04/2004,07:52,1018.00,1018.25,1018.00,1018.25,2,0
08/04/2004,07:53,1018.25,1018.25,1018.00,1018.00,2,1
08/04/2004,07:54,1018.25,1018.25,1018.25,1018.25,2,0
08/04/2004,07:55,1018.25,1018.25,1018.00,1018.25,114,3
08/04/2004,07:56,1018.25,1018.50,1018.25,1018.50,56,0
08/04/2004,07:57,1018.25,1018.75,1018.25,1018.50,26,82
08/04/2004,07:58,1018.50,1018.75,1018.50,1018.75,31,1
08/04/2004,07:59,1018.50,1018.75,1018.50,1018.75,3,40
08/04/2004,08:00,1018.50,1018.50,1018.50,1018.50,0,1
08/04/2004,08:01,1018.50,1018.50,1018.50,1018.50,0,5
08/04/2004,08:02,1018.75,1018.75,1018.75,1018.75,5,0
08/04/2004,08:03,1018.75,1019.00,1018.75,1019.00,152,19
08/04/2004,08:04,1019.00,1019.00,1018.75,1019.00,263,22
08/04/2004,08:05,1019.25,1019.25,1019.00,1019.25,69,22
08/04/2004,08:06,1019.25,1019.25,1019.00,1019.25,16,1
08/04/2004,08:07,1019.25,1019.25,1019.00,1019.00,5,99
08/04/2004,08:08,1018.75,1019.00,1018.75,1018.75,1,76
08/04/2004,08:09,1018.75,1019.00,1018.75,1018.75,11,76
08/04/2004,08:10,1018.75,1019.00,1018.75,1019.00,1,55
08/04/2004,08:11,1018.75,1019.00,1018.75,1019.00,27,1
08/04/2004,08:12,1019.00,1019.00,1018.75,1019.00,87,6
08/04/2004,08:13,1019.00,1019.00,1019.00,1019.00,151,0
08/04/2004,08:14,1019.00,1019.00,1019.00,1019.00,119,0
08/04/2004,08:15,1019.00,1019.00,1018.75,1018.75,99,11
08/04/2004,08:16,1019.00,1019.00,1019.00,1019.00,54,0
08/04/2004,08:17,1019.00,1019.00,1019.00,1019.00,2,0
08/04/2004,08:18,1019.25,1019.25,1019.00,1019.00,6,3
08/04/2004,08:19,1019.00,1019.00,1019.00,1019.00,0,1
08/04/2004,08:20,1019.00,1019.50,1019.00,1019.50,226,29
08/04/2004,08:21,1019.50,1019.75,1019.25,1019.50,316,169
08/04/2004,08:22,1019.25,1019.50,1019.25,1019.50,3,2
08/04/2004,08:23,1019.50,1019.50,1019.00,1019.50,26,79
08/04/2004,08:24,1019.50,1019.50,1019.00,1019.25,90,36
08/04/2004,08:25,1019.50,1019.50,1019.25,1019.25,12,8
08/04/2004,08:26,1019.25,1020.00,1019.25,1019.75,803,49
08/04/2004,08:27,1019.75,1020.00,1019.75,1019.75,21,95
08/04/2004,08:28,1020.00,1020.00,1019.75,1019.75,8,149
08/04/2004,08:29,1019.75,1019.75,1019.25,1019.50,80,315
08/04/2004,08:30,1019.75,1020.00,1019.25,1019.50,699,366
08/04/2004,08:31,1019.50,1020.25,1019.00,1020.00,1895,1446
08/04/2004,08:32,1020.00,1020.50,1019.50,1020.25,1751,1141
08/04/2004,08:33,1020.00,1020.50,1020.00,1020.00,715,294
08/04/2004,08:34,1020.50,1020.50,1019.75,1019.75,418,648
08/04/2004,08:35,1019.75,1020.00,1019.50,1019.50,229,777
08/04/2004,08:36,1019.50,1019.75,1019.00,1019.25,134,1326
08/04/2004,08:37,1019.50,1020.25,1019.50,1019.75,1166,693
08/04/2004,08:38,1019.50,1019.50,1018.75,1019.50,697,868
08/04/2004,08:39,1019.25,1019.75,1019.00,1019.75,753,480
08/04/2004,08:40,1019.75,1019.75,1019.25,1019.25,64,249
08/04/2004,08:41,1019.50,1019.75,1019.00,1019.75,795,714
08/04/2004,08:42,1019.50,1020.00,1019.00,1019.00,897,915
08/04/2004,08:43,1019.00,1019.50,1019.00,1019.50,389,62
08/04/2004,08:44,1019.50,1019.75,1019.00,1019.00,497,572
08/04/2004,08:45,1019.00,1019.50,1018.75,1019.50,1179,366
08/04/2004,08:46,1020.00,1020.00,1019.50,1019.75,1020,1111
08/04/2004,08:47,1019.75,1020.00,1019.25,1019.25,249,323
08/04/2004,08:48,1019.50,1020.00,1019.25,1020.00,831,874
08/04/2004,08:49,1020.00,1020.00,1019.00,1019.00,798,1023
08/04/2004,08:50,1019.00,1019.25,1018.25,1018.50,1305,1059
08/04/2004,08:51,1018.75,1019.25,1018.50,1019.25,1216,50
08/04/2004,08:52,1019.25,1020.50,1019.00,1020.50,1895,315
08/04/2004,08:53,1020.50,1021.25,1020.25,1020.75,3271,1552
08/04/2004,08:54,1020.75,1021.00,1020.25,1020.50,565,1388
08/04/2004,08:55,1020.25,1020.75,1020.25,1020.75,508,492
08/04/2004,08:56,1020.75,1020.75,1020.00,1020.00,253,827
08/04/2004,08:57,1020.00,1020.75,1020.00,1020.50,572,701
08/04/2004,08:58,1020.50,1021.00,1020.50,1020.75,591,209
08/04/2004,08:59,1021.00,1021.50,1020.75,1020.75,834,483
08/04/2004,09:00,1020.75,1021.00,1020.25,1020.50,444,1080
08/04/2004,09:01,1020.75,1021.75,1020.50,1021.25,1447,572
08/04/2004,09:02,1021.25,1022.00,1021.00,1021.00,421,571
08/04/2004,09:03,1021.00,1021.25,1020.50,1020.75,221,827
08/04/2004,09:04,1020.50,1020.75,1020.00,1020.00,104,1191
08/04/2004,09:05,1020.00,1020.25,1019.50,1019.75,660,347
08/04/2004,09:06,1020.00,1020.25,1019.50,1020.00,1060,575
08/04/2004,09:07,1020.00,1020.50,1019.75,1020.50,717,509
08/04/2004,09:08,1020.25,1020.50,1019.75,1020.00,270,475
08/04/2004,09:09,1020.00,1020.25,1019.25,1019.75,496,1507
08/04/2004,09:10,1019.50,1020.00,1019.50,1019.75,710,671
08/04/2004,09:11,1019.50,1020.00,1019.25,1020.00,437,339
08/04/2004,09:12,1019.75,1020.00,1019.00,1019.00,405,640
08/04/2004,09:13,1019.25,1019.25,1018.50,1018.75,1002,2077
08/04/2004,09:14,1018.50,1019.00,1018.25,1018.50,1821,2165
08/04/2004,09:15,1018.50,1018.75,1017.75,1017.75,1208,1526
08/04/2004,09:16,1017.75,1018.50,1017.75,1018.50,1720,1647
08/04/2004,09:17,1018.25,1018.75,1018.00,1018.75,899,238
08/04/2004,09:18,1018.75,1018.75,1018.25,1018.50,490,585
08/04/2004,09:19,1018.75,1019.00,1018.50,1018.75,544,384
08/04/2004,09:20,1018.50,1019.00,1018.50,1018.75,458,151
08/04/2004,09:21,1019.00,1019.25,1018.75,1019.25,473,239
08/04/2004,09:22,1019.50,1019.75,1019.25,1019.50,828,811
08/04/2004,09:23,1019.25,1019.75,1019.00,1019.75,502,718
08/04/2004,09:24,1019.75,1020.25,1019.50,1020.25,1113,920
08/04/2004,09:25,1020.00,1020.25,1019.75,1020.00,714,466
08/04/2004,09:26,1020.00,1020.00,1019.50,1019.50,261,461
08/04/2004,09:27,1019.50,1019.75,1019.25,1019.50,143,655
08/04/2004,09:28,1019.50,1019.75,1019.00,1019.00,11,936
08/04/2004,09:29,1019.00,1019.25,1018.75,1018.75,839,1605
08/04/2004,09:30,1019.00,1019.25,1018.75,1019.25,976,135
08/04/2004,09:31,1019.25,1020.00,1019.00,1020.00,2541,627
08/04/2004,09:32,1020.00,1020.75,1019.75,1020.50,2997,894
08/04/2004,09:33,1021.00,1021.75,1020.75,1021.00,2427,617
08/04/2004,09:34,1021.00,1022.50,1021.00,1022.25,2064,867
08/04/2004,09:35,1022.00,1023.00,1021.50,1022.00,2008,3719
08/04/2004,09:36,1021.50,1021.75,1021.50,1021.50,736,881
08/04/2004,09:37,1021.50,1022.00,1021.50,1021.50,321,413
08/04/2004,09:38,1021.50,1021.75,1021.25,1021.50,801,692
08/04/2004,09:39,1021.25,1021.75,1021.25,1021.50,323,356
08/04/2004,09:40,1021.50,1022.00,1021.00,1021.75,1020,1619
08/04/2004,09:41,1021.75,1021.75,1021.25,1021.50,341,304
08/04/2004,09:42,1021.75,1022.50,1021.75,1022.50,1657,264
08/04/2004,09:43,1022.75,1022.75,1021.75,1021.75,1097,1041
08/04/2004,09:44,1021.75,1022.00,1021.25,1021.50,366,723
08/04/2004,09:45,1021.50,1021.75,1021.00,1021.25,1131,824
08/04/2004,09:46,1021.25,1021.75,1021.25,1021.50,918,801
08/04/2004,09:47,1021.75,1021.75,1020.50,1020.50,400,1011
08/04/2004,09:48,1020.50,1021.00,1020.50,1021.00,922,1102
08/04/2004,09:49,1021.00,1021.25,1020.50,1020.75,581,808
08/04/2004,09:50,1020.50,1021.00,1020.50,1020.75,454,100
08/04/2004,09:51,1020.75,1021.00,1020.75,1020.75,6,331
08/04/2004,09:52,1020.75,1021.00,1020.75,1020.75,64,296
08/04/2004,09:53,1020.75,1021.00,1020.50,1020.75,110,560
08/04/2004,09:54,1020.50,1020.75,1020.00,1020.00,534,1306
08/04/2004,09:55,1020.00,1020.75,1020.00,1020.75,1108,201
08/04/2004,09:56,1020.75,1020.75,1020.25,1020.25,78,337
08/04/2004,09:57,1020.25,1020.50,1020.00,1020.25,444,1295
08/04/2004,09:58,1020.00,1020.25,1019.50,1019.50,83,1644
08/04/2004,09:59,1019.00,1019.75,1019.00,1019.50,977,664
08/04/2004,10:00,1019.50,1019.75,1018.75,1018.75,243,997
08/04/2004,10:01,1018.75,1018.75,1018.00,1018.25,486,2284
08/04/2004,10:02,1018.00,1018.00,1017.00,1017.50,1310,4143
08/04/2004,10:03,1017.25,1018.50,1017.25,1018.25,1150,538
08/04/2004,10:04,1018.50,1018.75,1018.25,1018.50,305,237
08/04/2004,10:05,1018.50,1018.75,1017.75,1018.25,1139,1262
08/04/2004,10:06,1018.25,1018.75,1018.25,1018.75,1321,423
08/04/2004,10:07,1018.50,1018.75,1018.50,1018.75,477,134
08/04/2004,10:08,1018.75,1019.50,1018.75,1019.50,2623,385
08/04/2004,10:09,1019.50,1019.50,1018.75,1018.75,641,1626
08/04/2004,10:10,1018.75,1019.25,1018.50,1019.00,1194,954
08/04/2004,10:11,1019.00,1019.50,1018.75,1019.50,473,229
08/04/2004,10:12,1019.25,1020.00,1019.25,1019.25,978,412
08/04/2004,10:13,1019.50,1019.50,1018.75,1019.25,230,683
08/04/2004,10:14,1019.00,1019.50,1019.00,1019.00,330,270
08/04/2004,10:15,1019.25,1019.25,1018.75,1019.25,259,355
08/04/2004,10:16,1019.00,1019.25,1018.25,1018.25,568,1116
08/04/2004,10:17,1018.75,1019.25,1018.50,1018.75,815,265
08/04/2004,10:18,1018.75,1019.25,1018.50,1019.00,801,217
08/04/2004,10:19,1019.25,1019.25,1018.50,1018.50,266,569
08/04/2004,10:20,1018.75,1019.25,1018.50,1019.00,294,377
08/04/2004,10:21,1019.00,1019.75,1019.00,1019.75,1381,170
08/04/2004,10:22,1019.75,1020.00,1019.00,1019.50,918,707
08/04/2004,10:23,1019.25,1019.50,1019.00,1019.50,397,93
08/04/2004,10:24,1019.50,1019.50,1018.50,1018.50,127,1184
08/04/2004,10:25,1018.50,1019.50,1018.50,1019.50,710,99
08/04/2004,10:26,1019.25,1019.50,1018.75,1018.75,151,425
08/04/2004,10:27,1019.00,1019.50,1018.75,1019.50,326,27
08/04/2004,10:28,1019.50,1019.50,1019.00,1019.50,53,177
08/04/2004,10:29,1019.50,1019.75,1019.25,1019.25,701,322
08/04/2004,10:30,1019.25,1019.75,1019.00,1019.75,1482,988
08/04/2004,10:31,1019.75,1019.75,1019.25,1019.25,240,399
08/04/2004,10:32,1019.25,1019.50,1019.00,1019.25,339,109
08/04/2004,10:33,1019.25,1019.50,1019.00,1019.25,269,170
08/04/2004,10:34,1019.00,1019.25,1019.00,1019.25,221,32
08/04/2004,10:35,1019.50,1019.50,1018.75,1019.50,587,462
08/04/2004,10:36,1019.25,1019.50,1019.00,1019.25,183,262
08/04/2004,10:37,1019.00,1019.00,1018.75,1018.75,38,756
08/04/2004,10:38,1019.00,1019.50,1018.50,1019.50,1012,94
08/04/2004,10:39,1019.50,1019.50,1018.50,1018.75,385,3184
08/04/2004,10:40,1019.00,1019.00,1018.50,1018.50,181,831
08/04/2004,10:41,1018.50,1019.25,1018.50,1019.25,460,20
08/04/2004,10:42,1019.00,1019.00,1018.00,1018.25,318,2217
08/04/2004,10:43,1018.25,1018.25,1018.00,1018.00,480,142
08/04/2004,10:44,1018.25,1018.75,1017.75,1018.50,774,979
08/04/2004,10:45,1018.50,1018.75,1018.25,1018.25,98,552
08/04/2004,10:46,1018.50,1019.50,1018.25,1019.50,505,226
08/04/2004,10:47,1019.50,1020.00,1019.00,1019.25,1230,1233
08/04/2004,10:48,1019.00,1019.50,1019.00,1019.50,238,89
08/04/2004,10:49,1019.50,1019.50,1018.50,1018.75,433,596
08/04/2004,10:50,1018.75,1019.00,1018.25,1019.00,589,225
08/04/2004,10:51,1018.75,1019.25,1018.75,1018.75,235,281
08/04/2004,10:52,1018.50,1019.00,1018.50,1019.00,70,8
08/04/2004,10:53,1019.00,1019.00,1018.75,1019.00,2,45
08/04/2004,10:54,1018.75,1019.75,1018.75,1019.50,946,137
08/04/2004,10:55,1019.50,1019.75,1019.25,1019.50,538,53
08/04/2004,10:56,1019.50,1020.50,1019.25,1020.50,1841,511
08/04/2004,10:57,1020.50,1020.75,1020.00,1020.50,974,824
08/04/2004,10:58,1020.50,1020.50,1020.00,1020.00,724,162
08/04/2004,10:59,1020.00,1020.25,1019.50,1020.25,397,879
08/04/2004,11:00,1020.00,1020.00,1019.75,1019.75,26,272
08/04/2004,11:01,1019.75,1020.00,1019.50,1020.00,184,64
08/04/2004,11:02,1020.00,1020.25,1019.75,1020.25,35,63
08/04/2004,11:03,1020.25,1020.25,1019.75,1019.75,10,241
08/04/2004,11:04,1019.75,1020.00,1019.50,1020.00,377,673
08/04/2004,11:05,1020.00,1020.50,1020.00,1020.00,259,98
08/04/2004,11:06,1020.00,1020.25,1020.00,1020.00,129,185
08/04/2004,11:07,1020.00,1020.25,1020.00,1020.00,20,9
08/04/2004,11:08,1020.00,1020.25,1020.00,1020.00,372,237
08/04/2004,11:09,1020.00,1020.25,1019.75,1020.00,185,115
08/04/2004,11:10,1020.00,1020.00,1019.75,1019.75,33,304
08/04/2004,11:11,1019.75,1020.00,1019.50,1019.50,122,168
08/04/2004,11:12,1019.50,1019.75,1019.25,1019.50,235,350
08/04/2004,11:13,1019.50,1020.25,1019.50,1020.25,374,121
08/04/2004,11:14,1020.25,1020.25,1019.75,1019.75,53,153
08/04/2004,11:15,1019.75,1020.00,1019.00,1019.25,302,1021
08/04/2004,11:16,1019.25,1019.50,1019.25,1019.50,687,16
08/04/2004,11:17,1019.50,1019.75,1019.50,1019.75,25,45
08/04/2004,11:18,1019.75,1020.00,1019.50,1020.00,209,80
08/04/2004,11:19,1019.75,1019.75,1019.25,1019.50,205,553
08/04/2004,11:20,1019.50,1019.75,1019.50,1019.50,6,7
08/04/2004,11:21,1019.75,1019.75,1019.50,1019.75,32,158
08/04/2004,11:22,1019.75,1020.00,1019.50,1019.75,157,56
08/04/2004,11:23,1019.75,1019.75,1019.50,1019.50,129,13
08/04/2004,11:24,1019.75,1019.75,1019.50,1019.75,37,11
08/04/2004,11:25,1019.50,1019.75,1019.50,1019.50,1,160
08/04/2004,11:26,1019.75,1020.00,1019.50,1019.75,259,64
08/04/2004,11:27,1019.75,1020.75,1019.50,1020.50,1507,274
08/04/2004,11:28,1020.50,1020.75,1020.25,1020.25,256,231
08/04/2004,11:29,1020.50,1020.50,1020.00,1020.00,33,535
08/04/2004,11:30,1020.00,1020.00,1019.50,1019.75,298,311
08/04/2004,11:31,1019.75,1020.00,1019.75,1020.00,155,36
08/04/2004,11:32,1020.00,1020.00,1019.50,1019.50,250,341
08/04/2004,11:33,1019.75,1020.00,1019.50,1019.75,195,178
08/04/2004,11:34,1019.75,1020.00,1019.50,1019.50,59,104
08/04/2004,11:35,1019.50,1020.00,1019.50,1019.75,49,27
08/04/2004,11:36,1019.75,1020.00,1019.50,1019.50,29,204
08/04/2004,11:37,1019.50,1019.75,1019.25,1019.25,14,494
08/04/2004,11:38,1019.25,1019.50,1019.00,1019.00,272,364
08/04/2004,11:39,1019.00,1019.25,1019.00,1019.25,33,8
08/04/2004,11:40,1019.00,1019.50,1019.00,1019.25,203,29
08/04/2004,11:41,1019.25,1020.00,1019.25,1019.75,419,78
08/04/2004,11:42,1019.75,1019.75,1019.25,1019.50,38,175
08/04/2004,11:43,1019.25,1019.75,1019.25,1019.50,196,155
08/04/2004,11:44,1019.50,1019.75,1019.25,1019.50,117,12
08/04/2004,11:45,1019.50,1019.50,1019.25,1019.50,1,98
08/04/2004,11:46,1019.50,1019.50,1019.25,1019.25,104,10
08/04/2004,11:47,1019.50,1019.50,1019.25,1019.50,48,1
08/04/2004,11:48,1019.25,1019.50,1019.25,1019.50,51,9
08/04/2004,11:49,1019.50,1019.50,1019.00,1019.00,99,287
08/04/2004,11:50,1019.00,1019.00,1019.00,1019.00,0,255
08/04/2004,11:51,1019.00,1019.25,1018.75,1019.25,247,187
08/04/2004,11:52,1019.25,1019.25,1018.75,1019.00,79,150
08/04/2004,11:53,1019.00,1019.50,1019.00,1019.25,550,151
08/04/2004,11:54,1019.25,1019.50,1019.25,1019.25,82,21
08/04/2004,11:55,1019.25,1019.50,1019.25,1019.50,28,10
08/04/2004,11:56,1019.50,1020.25,1019.50,1020.25,2215,72
08/04/2004,11:57,1020.25,1020.25,1019.50,1019.50,109,1071
08/04/2004,11:58,1019.50,1019.50,1019.25,1019.25,31,587
08/04/2004,11:59,1019.50,1019.50,1019.25,1019.50,11,2
08/04/2004,12:00,1019.50,1019.50,1019.00,1019.00,28,478
08/04/2004,12:01,1019.00,1019.25,1018.75,1019.00,342,279
08/04/2004,12:02,1019.00,1019.25,1018.75,1018.75,310,336
08/04/2004,12:03,1019.00,1019.25,1018.75,1018.75,302,338
08/04/2004,12:04,1018.75,1019.25,1018.75,1019.25,266,413
08/04/2004,12:05,1019.00,1019.25,1019.00,1019.25,287,78
08/04/2004,12:06,1019.25,1019.50,1018.75,1018.75,107,963
08/04/2004,12:07,1018.75,1019.25,1018.75,1018.75,232,189
08/04/2004,12:08,1018.75,1019.50,1018.75,1019.25,532,26
08/04/2004,12:09,1019.50,1019.50,1019.25,1019.50,564,66
08/04/2004,12:10,1019.75,1020.00,1019.50,1020.00,727,93
08/04/2004,12:11,1020.00,1020.25,1019.75,1020.00,393,267
08/04/2004,12:12,1020.00,1020.00,1019.75,1019.75,469,34
08/04/2004,12:13,1020.00,1020.00,1019.50,1019.75,43,321
08/04/2004,12:14,1019.75,1020.00,1019.50,1019.75,420,57
08/04/2004,12:15,1019.75,1020.00,1019.75,1019.75,6,161
08/04/2004,12:16,1019.75,1019.75,1019.50,1019.50,2,175
08/04/2004,12:17,1019.50,1019.50,1019.00,1019.25,24,453
08/04/2004,12:18,1019.25,1019.50,1019.00,1019.25,293,334
08/04/2004,12:19,1019.00,1019.25,1019.00,1019.25,290,2
08/04/2004,12:20,1019.25,1019.25,1019.00,1019.00,159,8
08/04/2004,12:21,1019.25,1019.25,1019.00,1019.25,95,12
08/04/2004,12:22,1019.25,1019.50,1019.00,1019.50,793,11
08/04/2004,12:23,1019.50,1019.75,1019.00,1019.25,136,244
08/04/2004,12:24,1019.00,1019.50,1019.00,1019.50,44,7
08/04/2004,12:25,1019.25,1019.50,1017.75,1018.00,649,2265
08/04/2004,12:26,1018.00,1018.50,1018.00,1018.00,351,339
08/04/2004,12:27,1018.25,1018.50,1018.00,1018.25,613,179
08/04/2004,12:28,1018.25,1018.50,1018.25,1018.25,26,102
08/04/2004,12:29,1018.25,1018.50,1018.25,1018.50,19,372
08/04/2004,12:30,1018.50,1019.00,1018.25,1019.00,1266,3
08/04/2004,12:31,1019.00,1019.50,1019.00,1019.25,588,319
08/04/2004,12:32,1019.25,1019.75,1019.25,1019.75,1730,49
08/04/2004,12:33,1019.75,1019.75,1019.25,1019.50,141,243
08/04/2004,12:34,1019.50,1019.50,1019.00,1019.25,98,387
08/04/2004,12:35,1019.25,1019.50,1019.00,1019.50,220,15
08/04/2004,12:36,1019.25,1020.00,1019.25,1020.00,1227,199
08/04/2004,12:37,1020.00,1020.25,1019.75,1020.25,1081,280
08/04/2004,12:38,1020.25,1020.75,1020.25,1020.50,2479,411
08/04/2004,12:39,1020.50,1021.75,1020.25,1021.50,1683,437
08/04/2004,12:40,1021.50,1021.75,1021.25,1021.50,803,524
08/04/2004,12:41,1021.25,1022.00,1021.25,1021.75,1649,929
08/04/2004,12:42,1021.75,1022.00,1021.25,1021.50,857,715
08/04/2004,12:43,1021.50,1021.75,1021.25,1021.50,403,168
08/04/2004,12:44,1021.50,1022.25,1021.50,1022.00,1696,1105
08/04/2004,12:45,1022.00,1022.00,1021.50,1021.75,538,319
08/04/2004,12:46,1021.75,1022.50,1021.75,1022.50,1612,990
08/04/2004,12:47,1022.50,1023.50,1022.25,1023.25,4655,947
08/04/2004,12:48,1023.00,1023.50,1022.75,1023.00,1160,830
08/04/2004,12:49,1023.00,1023.25,1022.75,1023.00,828,627
08/04/2004,12:50,1023.00,1023.75,1023.00,1023.25,1856,858
08/04/2004,12:51,1023.25,1023.50,1022.50,1022.75,1651,1478
08/04/2004,12:52,1022.75,1023.00,1022.75,1023.00,326,1078
08/04/2004,12:53,1022.75,1023.00,1022.50,1023.00,557,638
08/04/2004,12:54,1022.75,1023.25,1022.75,1023.00,935,957
08/04/2004,12:55,1023.00,1023.00,1022.50,1022.75,567,697
08/04/2004,12:56,1022.75,1023.00,1022.75,1023.00,235,93
08/04/2004,12:57,1023.00,1023.25,1022.75,1023.00,552,162
08/04/2004,12:58,1023.00,1023.25,1023.00,1023.00,45,118
08/04/2004,12:59,1023.00,1023.25,1022.75,1022.75,54,523
08/04/2004,13:00,1022.75,1023.00,1022.75,1023.00,573,102
08/04/2004,13:01,1023.25,1023.75,1023.00,1023.25,2642,382
08/04/2004,13:02,1023.50,1024.25,1023.25,1023.75,2855,813
08/04/2004,13:03,1023.75,1024.00,1023.25,1024.00,1082,824
08/04/2004,13:04,1024.00,1024.75,1024.00,1024.25,2109,1448
08/04/2004,13:05,1024.50,1024.75,1024.25,1024.75,1507,691
08/04/2004,13:06,1024.75,1025.25,1024.50,1024.50,1867,1190
08/04/2004,13:07,1024.50,1025.25,1024.50,1025.25,1780,778
08/04/2004,13:08,1025.25,1025.25,1024.75,1025.00,1219,1537
08/04/2004,13:09,1025.00,1025.50,1024.75,1025.25,2021,573
08/04/2004,13:10,1025.00,1025.25,1025.00,1025.00,482,556
08/04/2004,13:11,1025.00,1025.25,1024.75,1025.00,84,592
08/04/2004,13:12,1025.25,1025.25,1024.50,1024.50,135,717
08/04/2004,13:13,1024.50,1024.75,1024.25,1024.50,109,942
08/04/2004,13:14,1024.25,1024.50,1024.25,1024.50,166,177
08/04/2004,13:15,1024.25,1024.50,1024.25,1024.25,20,235
08/04/2004,13:16,1024.50,1025.00,1024.50,1024.50,1811,1061
08/04/2004,13:17,1024.75,1025.00,1024.50,1025.00,868,29
08/04/2004,13:18,1024.75,1025.00,1024.50,1024.75,202,641
08/04/2004,13:19,1024.50,1025.00,1024.50,1025.00,401,511
08/04/2004,13:20,1024.75,1025.00,1024.75,1025.00,905,85
08/04/2004,13:21,1025.00,1025.25,1024.75,1025.00,502,125
08/04/2004,13:22,1025.25,1025.75,1025.00,1025.50,1732,1583
08/04/2004,13:23,1025.50,1025.50,1025.00,1025.00,1507,1074
08/04/2004,13:24,1025.00,1025.25,1024.75,1024.75,123,1073
08/04/2004,13:25,1025.00,1025.25,1024.75,1025.00,980,488
08/04/2004,13:26,1024.75,1025.00,1024.50,1025.00,789,375
08/04/2004,13:27,1025.25,1025.25,1024.75,1025.00,327,372
08/04/2004,13:28,1025.00,1025.75,1024.75,1025.50,1811,231
08/04/2004,13:29,1025.50,1026.00,1025.25,1025.50,1891,636
08/04/2004,13:30,1025.75,1026.00,1025.50,1025.50,1408,1149
08/04/2004,13:31,1025.75,1026.00,1025.50,1025.50,1159,835
08/04/2004,13:32,1025.50,1025.75,1025.25,1025.50,584,1260
08/04/2004,13:33,1025.50,1025.75,1025.25,1025.75,611,1393
08/04/2004,13:34,1025.50,1026.00,1025.50,1025.75,1475,282
08/04/2004,13:35,1025.75,1026.50,1025.75,1025.75,2403,1586
08/04/2004,13:36,1025.75,1026.00,1025.50,1025.75,505,1807
08/04/2004,13:37,1025.75,1026.75,1025.75,1026.25,3176,823
08/04/2004,13:38,1026.50,1026.50,1026.00,1026.25,1374,631
08/04/2004,13:39,1026.25,1026.50,1026.00,1026.00,1489,698
08/04/2004,13:40,1026.00,1026.75,1026.00,1026.50,2144,720
08/04/2004,13:41,1026.75,1026.75,1026.00,1026.25,464,1627
08/04/2004,13:42,1026.25,1026.50,1026.00,1026.25,526,265
08/04/2004,13:43,1026.25,1026.50,1026.00,1026.25,431,464
08/04/2004,13:44,1026.25,1026.50,1026.00,1026.25,380,384
08/04/2004,13:45,1026.25,1027.25,1026.25,1026.75,2770,155
08/04/2004,13:46,1027.00,1027.75,1026.75,1027.75,2413,1288
08/04/2004,13:47,1027.75,1027.75,1027.25,1027.25,937,1033
08/04/2004,13:48,1027.25,1027.75,1027.25,1027.50,891,490
08/04/2004,13:49,1027.50,1027.75,1027.25,1027.50,1099,1631
08/04/2004,13:50,1027.50,1028.00,1027.25,1028.00,1515,659
08/04/2004,13:51,1028.00,1028.00,1027.00,1027.50,673,1927
08/04/2004,13:52,1027.25,1027.50,1027.25,1027.25,20,310
08/04/2004,13:53,1027.25,1027.50,1027.25,1027.25,863,61
08/04/2004,13:54,1027.50,1027.50,1027.25,1027.25,45,128
08/04/2004,13:55,1027.25,1027.50,1027.00,1027.25,41,396
08/04/2004,13:56,1027.00,1027.00,1026.75,1026.75,125,1752
08/04/2004,13:57,1026.75,1027.25,1026.75,1027.00,1527,980
08/04/2004,13:58,1027.00,1027.00,1026.50,1026.50,976,843
08/04/2004,13:59,1026.75,1026.75,1026.50,1026.50,24,401
08/04/2004,14:00,1026.75,1026.75,1026.50,1026.50,203,144
08/04/2004,14:01,1026.75,1027.00,1026.50,1027.00,1896,70
08/04/2004,14:02,1027.00,1027.00,1026.75,1026.75,531,215
08/04/2004,14:03,1026.75,1027.25,1026.75,1027.25,636,110
08/04/2004,14:04,1027.25,1027.50,1027.25,1027.25,1015,332
08/04/2004,14:05,1027.25,1027.50,1027.00,1027.00,51,954
08/04/2004,14:06,1027.00,1027.25,1027.00,1027.00,26,94
08/04/2004,14:07,1027.00,1027.25,1026.25,1026.50,196,1986
08/04/2004,14:08,1026.50,1026.50,1026.25,1026.25,162,727
08/04/2004,14:09,1026.50,1026.50,1026.00,1026.25,355,812
08/04/2004,14:10,1026.25,1026.50,1026.00,1026.00,1056,467
08/04/2004,14:11,1026.00,1026.50,1026.00,1026.25,626,198
08/04/2004,14:12,1026.50,1026.50,1025.75,1026.00,134,1405
08/04/2004,14:13,1025.75,1026.00,1025.50,1025.75,744,1348
08/04/2004,14:14,1026.00,1026.00,1025.75,1025.75,135,266
08/04/2004,14:15,1025.75,1025.75,1025.50,1025.75,57,531
08/04/2004,14:16,1025.50,1026.00,1025.50,1026.00,1379,1246
08/04/2004,14:17,1026.00,1026.50,1026.00,1026.50,749,179
08/04/2004,14:18,1026.25,1026.75,1026.25,1026.75,1743,399
08/04/2004,14:19,1026.75,1026.75,1026.50,1026.50,160,16
08/04/2004,14:20,1026.50,1026.75,1026.25,1026.75,639,232
08/04/2004,14:21,1026.50,1026.75,1026.25,1026.50,86,684
08/04/2004,14:22,1026.25,1026.50,1026.00,1026.25,189,819
08/04/2004,14:23,1026.00,1026.25,1026.00,1026.00,458,203
08/04/2004,14:24,1026.00,1026.00,1025.50,1025.50,46,1940
08/04/2004,14:25,1025.50,1025.75,1025.50,1025.75,84,122
08/04/2004,14:26,1025.75,1025.75,1024.75,1025.00,800,3160
08/04/2004,14:27,1024.75,1025.25,1024.25,1024.75,1607,2393
08/04/2004,14:28,1025.00,1025.00,1024.75,1024.75,1201,230
08/04/2004,14:29,1025.00,1025.25,1024.75,1025.25,1171,172
08/04/2004,14:30,1025.00,1025.25,1024.25,1024.50,682,1881
08/04/2004,14:31,1024.25,1024.50,1024.00,1024.25,750,1667
08/04/2004,14:32,1024.50,1024.75,1024.00,1024.50,855,1095
08/04/2004,14:33,1024.50,1024.75,1024.25,1024.50,273,345
08/04/2004,14:34,1024.50,1024.75,1024.00,1024.50,261,392
08/04/2004,14:35,1024.50,1024.75,1024.25,1024.50,1119,455
08/04/2004,14:36,1024.50,1024.75,1024.25,1024.50,179,823
08/04/2004,14:37,1024.50,1024.50,1024.00,1024.25,52,317
08/04/2004,14:38,1024.00,1024.50,1024.00,1024.25,273,150
08/04/2004,14:39,1024.25,1024.50,1024.25,1024.25,18,656
08/04/2004,14:40,1024.50,1024.50,1023.50,1023.50,913,2184
08/04/2004,14:41,1023.50,1024.50,1023.50,1024.50,2360,245
08/04/2004,14:42,1024.50,1024.75,1024.25,1024.75,1190,564
08/04/2004,14:43,1024.75,1024.75,1024.50,1024.50,136,30
08/04/2004,14:44,1024.50,1024.75,1024.25,1024.50,729,810
08/04/2004,14:45,1024.50,1024.75,1024.25,1024.75,758,175
08/04/2004,14:46,1024.75,1024.75,1024.25,1024.50,175,570
08/04/2004,14:47,1024.25,1024.50,1024.25,1024.25,150,306
08/04/2004,14:48,1024.50,1024.50,1024.00,1024.00,34,516
08/04/2004,14:49,1024.25,1025.25,1024.00,1025.00,2694,407
08/04/2004,14:50,1025.00,1025.00,1024.00,1024.25,949,1086
08/04/2004,14:51,1024.25,1024.50,1024.00,1024.25,237,597
08/04/2004,14:52,1024.25,1024.50,1024.00,1024.25,469,438
08/04/2004,14:53,1024.50,1024.50,1024.00,1024.25,148,210
08/04/2004,14:54,1024.25,1024.25,1023.75,1024.00,782,1164
08/04/2004,14:55,1024.00,1024.00,1023.50,1023.75,139,1029
08/04/2004,14:56,1023.75,1023.75,1023.00,1023.25,1629,1717
08/04/2004,14:57,1023.25,1023.25,1023.00,1023.25,317,493
08/04/2004,14:58,1023.25,1023.50,1023.00,1023.25,857,337
08/04/2004,14:59,1023.00,1023.25,1023.00,1023.25,963,307
08/04/2004,15:00,1023.25,1023.50,1023.00,1023.00,463,1929
08/04/2004,15:01,1023.00,1023.25,1022.75,1023.25,1960,1102
08/04/2004,15:02,1023.00,1023.25,1022.75,1022.75,186,861
08/04/2004,15:03,1022.75,1023.00,1022.50,1023.00,775,1331
08/04/2004,15:04,1023.00,1023.00,1022.75,1023.00,582,22
08/04/2004,15:05,1023.00,1023.25,1023.00,1023.00,322,413
08/04/2004,15:06,1023.00,1023.25,1022.75,1022.75,600,613
08/04/2004,15:07,1023.00,1023.25,1023.00,1023.00,467,1094
08/04/2004,15:08,1023.00,1023.25,1023.00,1023.25,386,48
08/04/2004,15:09,1023.00,1023.25,1023.00,1023.00,27,212
08/04/2004,15:10,1023.25,1023.25,1022.75,1022.75,63,1222
08/04/2004,15:11,1022.75,1023.00,1022.50,1023.00,766,303
08/04/2004,15:12,1023.00,1023.00,1022.50,1022.75,552,823
08/04/2004,15:13,1022.75,1023.00,1022.75,1022.75,45,142
08/04/2004,15:14,1022.75,1023.00,1022.50,1022.75,26,748
08/04/2004,15:15,1022.75,1023.00,1022.50,1022.75,1606,1248
08/04/2004,15:16,1022.50,1022.75,1022.50,1022.75,16,58
08/04/2004,15:31,1022.75,1022.75,1022.25,1022.25,131,370
08/04/2004,15:32,1022.25,1022.25,1020.50,1021.00,351,828
08/04/2004,15:33,1021.00,1021.50,1021.00,1021.50,295,5
08/04/2004,15:34,1021.50,1021.75,1021.50,1021.50,87,21
08/04/2004,15:35,1021.75,1021.75,1021.25,1021.25,109,122
08/04/2004,15:36,1021.50,1021.50,1021.25,1021.50,26,2
08/04/2004,15:37,1021.25,1021.50,1021.25,1021.50,14,20
08/04/2004,15:38,1021.50,1021.50,1021.25,1021.25,107,4
08/04/2004,15:39,1021.50,1021.50,1021.50,1021.50,8,0
08/04/2004,15:40,1021.50,1021.50,1021.25,1021.50,46,32
08/04/2004,15:41,1021.50,1021.50,1021.50,1021.50,13,0
08/04/2004,15:42,1021.50,1021.50,1021.25,1021.50,23,33
08/04/2004,15:43,1021.50,1021.50,1021.25,1021.50,9,100
08/04/2004,15:44,1021.50,1021.50,1021.25,1021.25,3,229
08/04/2004,15:45,1021.25,1021.25,1021.25,1021.25,0,224
08/04/2004,15:46,1021.25,1021.50,1021.25,1021.50,3,8
08/04/2004,15:47,1021.50,1021.50,1021.50,1021.50,13,0
08/04/2004,15:48,1021.50,1021.50,1021.25,1021.25,3,2
08/04/2004,15:49,1021.50,1021.50,1021.50,1021.50,13,0
08/04/2004,15:50,1021.25,1021.25,1020.75,1021.25,273,236
08/04/2004,15:51,1021.25,1021.25,1021.25,1021.25,130,0
08/04/2004,15:52,1021.50,1021.50,1021.25,1021.25,1,12
08/04/2004,15:53,1021.25,1021.25,1021.25,1021.25,0,4
08/04/2004,15:54,1021.25,1021.25,1021.00,1021.00,1,124
08/04/2004,15:55,1021.00,1021.00,1021.00,1021.00,0,27
08/04/2004,15:56,1021.00,1021.00,1021.00,1021.00,0,94
08/04/2004,15:57,1021.00,1021.00,1021.00,1021.00,0,58
08/04/2004,15:58,1021.00,1021.00,1021.00,1021.00,0,98
08/04/2004,15:59,1021.00,1021.25,1021.00,1021.00,1,70
08/04/2004,16:00,1021.00,1021.25,1021.00,1021.00,1,172
08/04/2004,17:02,1022.00,1022.00,1022.00,1022.00,44,0
08/04/2004,17:05,1021.75,1022.00,1021.75,1022.00,13,1
08/04/2004,17:07,1022.25,1022.25,1022.25,1022.25,24,0
08/04/2004,17:08,1022.25,1022.25,1022.25,1022.25,3,0
08/04/2004,17:10,1022.00,1022.00,1022.00,1022.00,0,15
08/04/2004,17:12,1022.00,1022.00,1021.75,1021.75,0,5
08/04/2004,17:13,1022.25,1022.25,1022.25,1022.25,10,0
08/04/2004,17:14,1022.25,1022.25,1022.25,1022.25,15,0
08/04/2004,17:15,1022.50,1022.50,1022.50,1022.50,100,0
08/04/2004,17:16,1022.50,1022.50,1022.50,1022.50,1,0
08/04/2004,17:18,1022.25,1022.50,1022.25,1022.50,3,2
08/04/2004,17:19,1022.50,1022.50,1022.50,1022.50,52,0
08/04/2004,17:21,1022.25,1022.25,1022.25,1022.25,0,2
08/04/2004,17:24,1022.50,1022.50,1022.50,1022.50,10,0
08/04/2004,17:25,1022.50,1022.50,1022.50,1022.50,2,0
08/04/2004,17:26,1022.50,1022.50,1022.25,1022.50,7,2
08/04/2004,17:31,1022.50,1022.50,1022.25,1022.25,2,1
08/04/2004,17:32,1022.25,1022.50,1022.25,1022.50,1,1
08/04/2004,17:33,1022.50,1022.50,1022.50,1022.50,1,0
08/04/2004,17:34,1022.50,1022.50,1022.25,1022.50,3,4
08/04/2004,17:35,1022.50,1022.50,1022.25,1022.25,1,1
08/04/2004,17:40,1022.50,1022.50,1022.50,1022.50,1,0
08/04/2004,17:42,1022.50,1022.50,1022.50,1022.50,3,0
08/04/2004,17:43,1022.50,1022.50,1022.50,1022.50,10,0
08/04/2004,17:44,1022.50,1022.50,1022.50,1022.50,2,0
08/04/2004,17:45,1022.50,1022.50,1022.50,1022.50,4,0
08/04/2004,17:47,1022.50,1022.50,1022.50,1022.50,6,0
08/04/2004,17:48,1022.50,1022.50,1022.25,1022.25,11,6
08/04/2004,17:49,1022.50,1022.50,1022.50,1022.50,5,0
08/04/2004,17:52,1022.25,1022.25,1022.25,1022.25,0,1
08/04/2004,17:53,1022.25,1022.25,1022.25,1022.25,0,1
08/04/2004,17:55,1022.50,1022.50,1022.50,1022.50,1,0
08/04/2004,17:56,1022.50,1022.50,1022.50,1022.50,2,0
08/04/2004,18:02,1022.25,1022.25,1022.25,1022.25,0,1
08/04/2004,18:11,1022.25,1022.25,1022.25,1022.25,0,1
08/04/2004,18:13,1022.25,1022.25,1022.25,1022.25,0,1
08/04/2004,18:15,1022.50,1022.50,1022.25,1022.25,1,21
08/04/2004,18:17,1022.25,1022.25,1022.25,1022.25,0,6
08/04/2004,18:25,1022.00,1022.00,1022.00,1022.00,0,11
08/04/2004,18:26,1022.00,1022.00,1022.00,1022.00,0,1
08/04/2004,18:27,1022.00,1022.00,1022.00,1022.00,0,46
08/04/2004,18:28,1022.00,1022.00,1022.00,1022.00,0,96
08/04/2004,18:29,1022.00,1022.00,1021.75,1021.75,0,17
08/04/2004,18:34,1022.00,1022.00,1022.00,1022.00,30,0
08/04/2004,18:35,1022.25,1022.25,1021.75,1021.75,2,10
08/04/2004,18:44,1022.00,1022.00,1022.00,1022.00,1,0
08/04/2004,18:46,1022.00,1022.00,1022.00,1022.00,2,0
08/04/2004,18:51,1022.00,1022.00,1022.00,1022.00,1,0
08/04/2004,18:52,1022.00,1022.00,1022.00,1022.00,5,0
08/04/2004,18:53,1022.00,1022.25,1022.00,1022.25,2,0
08/04/2004,18:54,1022.00,1022.00,1022.00,1022.00,0,9
08/04/2004,18:55,1022.00,1022.00,1022.00,1022.00,0,5
08/04/2004,18:56,1022.00,1022.00,1022.00,1022.00,0,1
08/04/2004,19:01,1022.00,1022.00,1022.00,1022.00,0,37
08/04/2004,19:02,1022.00,1022.00,1022.00,1022.00,0,9
08/04/2004,19:07,1022.00,1022.00,1022.00,1022.00,0,5
08/04/2004,19:08,1022.00,1022.00,1022.00,1022.00,0,3
08/04/2004,19:19,1022.00,1022.00,1022.00,1022.00,0,1
08/04/2004,19:21,1022.00,1022.00,1022.00,1022.00,0,2
08/04/2004,19:22,1022.00,1022.00,1022.00,1022.00,0,15
08/04/2004,19:23,1022.00,1022.00,1022.00,1022.00,0,5
08/04/2004,19:24,1022.00,1022.00,1022.00,1022.00,0,10
08/04/2004,19:26,1022.00,1022.00,1022.00,1022.00,0,1
08/04/2004,19:27,1022.00,1022.25,1022.00,1022.25,1,6
08/04/2004,19:28,1022.00,1022.25,1022.00,1022.25,1,1
08/04/2004,19:29,1021.75,1021.75,1021.75,1021.75,0,14
08/04/2004,19:34,1021.75,1021.75,1021.75,1021.75,0,10
08/04/2004,19:38,1022.00,1022.00,1022.00,1022.00,5,0
08/04/2004,19:39,1022.00,1022.00,1022.00,1022.00,3,0
08/04/2004,19:40,1022.00,1022.00,1022.00,1022.00,1,0
08/04/2004,19:47,1022.00,1022.00,1022.00,1022.00,1,0
08/04/2004,19:48,1022.00,1022.00,1022.00,1022.00,13,0
08/04/2004,19:49,1022.00,1022.00,1022.00,1022.00,4,0
08/04/2004,19:50,1022.00,1022.00,1022.00,1022.00,4,0
08/04/2004,19:51,1022.00,1022.00,1022.00,1022.00,1,0
08/04/2004,19:53,1022.00,1022.25,1022.00,1022.25,5,0
08/04/2004,19:54,1022.00,1022.00,1022.00,1022.00,0,1
08/04/2004,19:55,1022.00,1022.25,1022.00,1022.25,5,1
08/04/2004,19:57,1022.00,1022.00,1022.00,1022.00,0,3
08/04/2004,19:58,1022.00,1022.00,1022.00,1022.00,0,1
08/04/2004,20:12,1022.25,1022.25,1022.25,1022.25,1,0
08/04/2004,20:14,1022.25,1022.25,1022.25,1022.25,15,0
08/04/2004,20:15,1022.25,1022.25,1022.25,1022.25,2,0
08/04/2004,20:16,1022.25,1022.25,1022.25,1022.25,5,0
08/04/2004,20:17,1022.25,1022.25,1022.25,1022.25,1,0
08/04/2004,20:18,1022.25,1022.25,1022.25,1022.25,2,0
08/04/2004,20:20,1022.00,1022.00,1022.00,1022.00,0,1
08/04/2004,20:21,1022.50,1022.50,1022.50,1022.50,2,0
08/04/2004,20:24,1022.50,1022.50,1022.25,1022.25,3,1
08/04/2004,20:25,1022.25,1022.25,1022.25,1022.25,0,2
08/04/2004,20:26,1022.25,1022.25,1022.25,1022.25,0,2
08/04/2004,20:28,1022.25,1022.25,1022.25,1022.25,0,5
08/04/2004,20:38,1022.25,1022.25,1022.25,1022.25,0,6
08/04/2004,20:39,1022.00,1022.00,1022.00,1022.00,0,20
08/04/2004,20:40,1022.25,1022.25,1022.25,1022.25,3,0
08/04/2004,20:42,1022.25,1022.25,1022.25,1022.25,5,0
08/04/2004,20:45,1022.00,1022.00,1022.00,1022.00,0,20
08/04/2004,20:47,1022.00,1022.00,1022.00,1022.00,0,3
08/04/2004,20:48,1022.00,1022.00,1022.00,1022.00,0,8
08/04/2004,20:49,1022.00,1022.00,1022.00,1022.00,0,1
08/04/2004,20:51,1022.00,1022.00,1022.00,1022.00,0,48
08/04/2004,20:53,1022.00,1022.00,1022.00,1022.00,0,102
08/04/2004,20:54,1022.00,1022.00,1022.00,1022.00,0,21
08/04/2004,20:56,1022.00,1022.00,1022.00,1022.00,0,2
08/04/2004,20:58,1022.00,1022.00,1022.00,1022.00,0,13
08/04/2004,20:59,1022.00,1022.00,1022.00,1022.00,0,3
08/04/2004,21:01,1022.00,1022.00,1022.00,1022.00,0,2
08/04/2004,21:02,1022.00,1022.25,1022.00,1022.00,5,15
08/04/2004,21:06,1022.00,1022.00,1022.00,1022.00,0,5
08/04/2004,21:08,1021.75,1021.75,1021.75,1021.75,0,8
08/04/2004,21:09,1021.75,1021.75,1021.75,1021.75,0,56
08/04/2004,21:11,1021.50,1021.50,1021.25,1021.25,0,203
08/04/2004,21:12,1021.25,1021.25,1021.25,1021.25,0,5
08/04/2004,21:13,1021.25,1021.25,1021.25,1021.25,0,10
08/04/2004,21:14,1021.25,1021.25,1021.25,1021.25,0,1
08/04/2004,21:15,1021.25,1021.25,1021.25,1021.25,0,7
08/04/2004,21:17,1021.50,1021.75,1021.50,1021.50,70,14
08/04/2004,21:18,1021.50,1021.50,1021.50,1021.50,0,1
08/04/2004,21:19,1021.50,1021.50,1021.50,1021.50,0,1
08/04/2004,21:20,1021.50,1021.50,1021.50,1021.50,0,11
08/04/2004,21:21,1021.50,1021.50,1021.50,1021.50,0,1
08/04/2004,21:22,1021.50,1021.50,1021.25,1021.50,2,23
08/04/2004,21:25,1021.25,1021.25,1021.25,1021.25,0,1
08/04/2004,21:26,1021.25,1021.25,1021.25,1021.25,0,4
08/04/2004,21:28,1021.25,1021.25,1021.25,1021.25,0,2
08/04/2004,21:30,1021.25,1021.25,1021.25,1021.25,0,1
08/04/2004,21:33,1021.25,1021.50,1021.25,1021.50,1,5
08/04/2004,21:36,1021.50,1021.50,1021.50,1021.50,5,0
08/04/2004,21:39,1021.50,1021.50,1021.50,1021.50,1,0
08/04/2004,21:41,1021.50,1021.50,1021.50,1021.50,14,0
08/04/2004,21:43,1021.50,1021.50,1021.50,1021.50,7,0
08/04/2004,21:47,1021.50,1021.50,1021.50,1021.50,1,0
08/04/2004,21:48,1021.25,1021.25,1021.25,1021.25,0,1
08/04/2004,21:52,1021.50,1021.50,1021.50,1021.50,1,0
08/04/2004,21:55,1021.75,1021.75,1021.50,1021.50,1,1
08/04/2004,21:57,1021.50,1021.50,1021.50,1021.50,0,7
08/04/2004,22:00,1021.50,1021.50,1021.50,1021.50,0,1
08/04/2004,22:05,1021.50,1021.50,1021.50,1021.50,0,5
08/04/2004,22:06,1021.50,1021.50,1021.50,1021.50,0,2
08/04/2004,22:11,1021.75,1021.75,1021.75,1021.75,1,0
08/04/2004,22:14,1021.75,1021.75,1021.75,1021.75,2,0
08/04/2004,22:16,1021.50,1021.50,1021.50,1021.50,0,10
08/04/2004,22:24,1021.75,1021.75,1021.75,1021.75,2,0
08/04/2004,22:28,1021.75,1021.75,1021.75,1021.75,1,0
08/04/2004,22:29,1021.50,1021.50,1021.50,1021.50,0,16
08/04/2004,22:30,1021.50,1021.50,1021.25,1021.25,0,12
08/04/2004,22:31,1021.25,1021.25,1021.25,1021.25,0,4
08/04/2004,22:34,1021.50,1021.50,1021.50,1021.50,6,0
08/04/2004,22:38,1021.50,1021.50,1021.50,1021.50,1,0
08/04/2004,22:41,1021.25,1021.25,1021.25,1021.25,0,29
08/04/2004,22:42,1021.25,1021.25,1021.25,1021.25,0,3
08/04/2004,22:43,1021.25,1021.25,1021.25,1021.25,0,3
08/04/2004,22:44,1021.25,1021.25,1021.25,1021.25,0,1
08/04/2004,22:46,1021.50,1021.50,1021.25,1021.25,5,2
08/04/2004,22:48,1021.50,1021.50,1021.50,1021.50,1,0
08/04/2004,22:51,1021.50,1021.50,1021.50,1021.50,1,0
08/04/2004,22:52,1021.50,1021.50,1021.50,1021.50,5,0
08/04/2004,22:53,1021.75,1021.75,1021.75,1021.75,4,0
08/04/2004,23:01,1021.75,1021.75,1021.75,1021.75,1,0
08/04/2004,23:04,1021.75,1021.75,1021.75,1021.75,2,0
08/04/2004,23:07,1021.75,1021.75,1021.75,1021.75,7,0
08/04/2004,23:08,1021.75,1021.75,1021.75,1021.75,10,0
08/04/2004,23:10,1022.00,1022.00,1022.00,1022.00,5,0
08/04/2004,23:11,1022.00,1022.00,1022.00,1022.00,5,0
08/04/2004,23:12,1022.00,1022.00,1022.00,1022.00,5,0
08/04/2004,23:13,1022.00,1022.00,1022.00,1022.00,8,0
08/04/2004,23:17,1022.00,1022.00,1022.00,1022.00,5,0
08/04/2004,23:21,1022.00,1022.00,1022.00,1022.00,16,0
08/04/2004,23:22,1022.00,1022.00,1022.00,1022.00,1,0
08/04/2004,23:26,1022.25,1022.25,1022.25,1022.25,1,0
08/04/2004,23:27,1022.25,1022.25,1022.25,1022.25,15,0
08/04/2004,23:29,1022.25,1022.25,1022.25,1022.25,1,0
08/04/2004,23:31,1022.25,1022.25,1022.25,1022.25,5,0
08/04/2004,23:32,1022.25,1022.25,1022.25,1022.25,5,0
08/04/2004,23:40,1022.50,1022.50,1022.50,1022.50,37,0
08/04/2004,23:41,1022.50,1022.75,1022.50,1022.75,23,0
08/04/2004,23:42,1022.50,1022.75,1022.50,1022.75,10,3
08/04/2004,23:45,1022.75,1022.75,1022.50,1022.50,1,5
08/04/2004,23:46,1022.50,1022.50,1022.50,1022.50,0,1
08/04/2004,23:47,1022.50,1022.50,1022.50,1022.50,0,4
08/04/2004,23:52,1022.50,1022.50,1022.50,1022.50,0,2
08/04/2004,23:53,1022.50,1022.75,1022.50,1022.75,1,1
08/04/2004,23:54,1022.50,1022.50,1022.50,1022.50,0,1
08/04/2004,23:55,1022.50,1022.50,1022.50,1022.50,0,28
08/04/2004,23:56,1022.25,1022.25,1022.25,1022.25,0,5
08/05/2004,00:02,1022.50,1022.50,1022.25,1022.25,5,2
08/05/2004,00:04,1022.25,1022.25,1022.25,1022.25,0,2
08/05/2004,00:05,1022.50,1022.50,1022.50,1022.50,28,0
08/05/2004,00:07,1022.50,1022.50,1022.50,1022.50,19,0
08/05/2004,00:08,1022.50,1022.50,1022.50,1022.50,1,0
08/05/2004,00:09,1022.75,1022.75,1022.75,1022.75,11,0
08/05/2004,00:11,1022.75,1022.75,1022.75,1022.75,22,0
08/05/2004,00:15,1022.75,1022.75,1022.50,1022.50,10,10
08/05/2004,00:16,1022.50,1022.50,1022.50,1022.50,0,4
08/05/2004,00:17,1022.75,1022.75,1022.75,1022.75,10,0
08/05/2004,00:18,1022.75,1022.75,1022.75,1022.75,20,0
08/05/2004,00:19,1022.75,1022.75,1022.75,1022.75,1,0
08/05/2004,00:32,1022.75,1022.75,1022.75,1022.75,1,0
08/05/2004,00:35,1022.75,1022.75,1022.75,1022.75,1,0
08/05/2004,00:36,1022.75,1022.75,1022.75,1022.75,2,0
08/05/2004,00:39,1022.75,1022.75,1022.75,1022.75,4,0
08/05/2004,00:40,1022.50,1022.50,1022.50,1022.50,0,3
08/05/2004,00:42,1022.75,1022.75,1022.75,1022.75,1,0
08/05/2004,00:45,1022.50,1022.50,1022.50,1022.50,0,10
08/05/2004,00:50,1022.50,1022.75,1022.50,1022.50,3,45
08/05/2004,00:51,1022.75,1022.75,1022.50,1022.50,40,14
08/05/2004,00:52,1022.50,1022.50,1022.50,1022.50,0,1
08/05/2004,00:55,1022.50,1022.50,1022.50,1022.50,0,4
08/05/2004,00:56,1022.75,1022.75,1022.75,1022.75,9,0
08/05/2004,00:57,1022.75,1022.75,1022.75,1022.75,2,0
08/05/2004,00:58,1022.50,1022.50,1022.50,1022.50,0,3
08/05/2004,01:00,1022.50,1022.50,1022.50,1022.50,0,2
08/05/2004,01:01,1022.75,1022.75,1022.75,1022.75,2,0
08/05/2004,01:02,1022.50,1022.50,1022.50,1022.50,0,50
08/05/2004,01:03,1022.75,1022.75,1022.75,1022.75,3,0
08/05/2004,01:05,1022.75,1022.75,1022.75,1022.75,37,0
08/05/2004,01:06,1022.75,1022.75,1022.75,1022.75,20,0
08/05/2004,01:07,1022.75,1022.75,1022.75,1022.75,2,0
08/05/2004,01:10,1022.75,1022.75,1022.75,1022.75,1,0
08/05/2004,01:11,1022.75,1022.75,1022.75,1022.75,1,0
08/05/2004,01:12,1022.75,1022.75,1022.75,1022.75,2,0
08/05/2004,01:13,1022.75,1022.75,1022.25,1022.25,3,77
08/05/2004,01:14,1022.25,1022.25,1022.25,1022.25,0,1
08/05/2004,01:17,1022.50,1022.50,1022.50,1022.50,5,0
08/05/2004,01:18,1022.25,1022.25,1022.25,1022.25,0,3
08/05/2004,01:20,1022.50,1022.50,1022.50,1022.50,1,0
08/05/2004,01:21,1022.25,1022.25,1022.25,1022.25,0,25
08/05/2004,01:25,1022.50,1022.50,1022.25,1022.25,223,22
08/05/2004,01:26,1022.25,1022.25,1022.00,1022.00,0,39
08/05/2004,01:27,1022.25,1022.25,1022.25,1022.25,7,0
08/05/2004,01:28,1022.00,1022.00,1022.00,1022.00,0,1
08/05/2004,01:29,1022.25,1022.25,1022.25,1022.25,11,0
08/05/2004,01:30,1022.25,1022.25,1022.25,1022.25,5,0
08/05/2004,01:33,1022.25,1022.25,1022.25,1022.25,1,0
08/05/2004,01:34,1022.25,1022.25,1022.00,1022.00,1,15
08/05/2004,01:35,1022.25,1022.25,1022.25,1022.25,1,0
08/05/2004,01:36,1022.25,1022.25,1022.00,1022.00,25,9
08/05/2004,01:37,1022.00,1022.00,1022.00,1022.00,0,1
08/05/2004,01:39,1022.00,1022.00,1022.00,1022.00,0,11
08/05/2004,01:40,1022.00,1022.00,1022.00,1022.00,0,16
08/05/2004,01:41,1022.00,1022.00,1022.00,1022.00,0,5
08/05/2004,01:42,1022.00,1022.00,1022.00,1022.00,0,1
08/05/2004,01:43,1022.00,1022.00,1022.00,1022.00,0,5
08/05/2004,01:48,1022.00,1022.00,1022.00,1022.00,0,4
08/05/2004,01:51,1022.00,1022.00,1022.00,1022.00,0,1
08/05/2004,01:52,1022.00,1022.50,1022.00,1022.50,44,11
08/05/2004,01:53,1022.50,1022.75,1022.50,1022.50,61,40
08/05/2004,01:54,1022.50,1022.50,1022.50,1022.50,0,13
08/05/2004,01:55,1022.50,1022.50,1022.50,1022.50,0,2
08/05/2004,01:56,1022.25,1022.25,1022.25,1022.25,0,36
08/05/2004,01:58,1022.25,1022.25,1022.25,1022.25,0,25
08/05/2004,01:59,1022.25,1022.25,1022.25,1022.25,0,5
08/05/2004,02:00,1022.25,1022.50,1022.25,1022.50,1,119
08/05/2004,02:01,1022.25,1022.50,1022.25,1022.50,6,22
08/05/2004,02:02,1022.25,1022.25,1022.25,1022.25,0,131
08/05/2004,02:03,1022.25,1022.50,1022.25,1022.50,6,15
08/05/2004,02:04,1022.50,1022.50,1022.50,1022.50,55,0
08/05/2004,02:05,1022.50,1022.50,1022.50,1022.50,144,0
08/05/2004,02:06,1022.75,1022.75,1022.50,1022.75,52,10
08/05/2004,02:07,1023.00,1023.00,1022.75,1023.00,62,10
08/05/2004,02:08,1022.75,1023.25,1022.75,1023.00,158,19
08/05/2004,02:09,1023.25,1023.25,1023.00,1023.00,2,38
08/05/2004,02:10,1023.00,1023.00,1023.00,1023.00,0,84
08/05/2004,02:11,1023.00,1023.25,1022.75,1023.00,43,32
08/05/2004,02:12,1023.00,1023.00,1023.00,1023.00,110,0
08/05/2004,02:13,1023.00,1023.00,1023.00,1023.00,37,0
08/05/2004,02:14,1023.00,1023.00,1023.00,1023.00,10,0
08/05/2004,02:15,1023.00,1023.00,1023.00,1023.00,10,0
08/05/2004,02:16,1023.00,1023.00,1023.00,1023.00,5,0
08/05/2004,02:17,1022.75,1023.00,1022.75,1023.00,1,15
08/05/2004,02:18,1023.00,1023.00,1022.75,1023.00,171,52
08/05/2004,02:19,1023.00,1023.00,1022.75,1022.75,27,2
08/05/2004,02:20,1022.75,1022.75,1022.75,1022.75,0,30
08/05/2004,02:21,1022.75,1023.00,1022.75,1023.00,62,20
08/05/2004,02:22,1022.75,1022.75,1022.75,1022.75,0,18
08/05/2004,02:23,1022.75,1022.75,1022.75,1022.75,0,9
08/05/2004,02:24,1022.75,1023.00,1022.75,1023.00,10,1
08/05/2004,02:25,1022.75,1023.00,1022.75,1022.75,25,7
08/05/2004,02:26,1022.75,1023.00,1022.75,1023.00,5,11
08/05/2004,02:27,1022.75,1022.75,1022.75,1022.75,0,6
08/05/2004,02:28,1023.00,1023.00,1023.00,1023.00,79,0
08/05/2004,02:29,1023.00,1023.25,1023.00,1023.25,6,0
08/05/2004,02:30,1023.25,1023.25,1023.25,1023.25,7,0
08/05/2004,02:31,1023.25,1023.25,1023.00,1023.00,94,105
08/05/2004,02:32,1023.00,1023.25,1023.00,1023.25,42,2
08/05/2004,02:33,1023.25,1023.25,1023.00,1023.00,10,27
08/05/2004,02:34,1023.00,1023.00,1023.00,1023.00,0,1
08/05/2004,02:35,1023.00,1023.25,1023.00,1023.00,5,34
08/05/2004,02:36,1023.25,1023.25,1023.00,1023.00,1,7
08/05/2004,02:38,1023.25,1023.25,1023.25,1023.25,5,0
08/05/2004,02:39,1023.25,1023.50,1023.25,1023.50,88,0
08/05/2004,02:40,1023.25,1023.50,1023.25,1023.50,20,6
08/05/2004,02:41,1023.25,1023.50,1023.25,1023.25,5,8
08/05/2004,02:42,1023.25,1023.50,1023.25,1023.50,5,2
08/05/2004,02:43,1023.25,1023.25,1023.25,1023.25,0,6
08/05/2004,02:44,1023.25,1023.50,1023.25,1023.50,15,2
08/05/2004,02:45,1023.25,1023.50,1023.25,1023.50,134,2
08/05/2004,02:46,1023.50,1023.50,1023.25,1023.25,10,17
08/05/2004,02:47,1023.25,1023.50,1023.25,1023.50,5,15
08/05/2004,02:48,1023.25,1023.25,1023.25,1023.25,0,1
08/05/2004,02:49,1023.25,1023.25,1023.25,1023.25,0,3
08/05/2004,02:50,1023.25,1023.25,1023.25,1023.25,0,19
08/05/2004,02:51,1023.00,1023.00,1023.00,1023.00,0,6
08/05/2004,02:52,1023.25,1023.25,1023.25,1023.25,32,0
08/05/2004,02:53,1023.00,1023.00,1023.00,1023.00,0,11
08/05/2004,02:54,1023.25,1023.25,1023.25,1023.25,5,0
08/05/2004,02:55,1023.25,1023.25,1023.25,1023.25,17,0
08/05/2004,02:56,1023.00,1023.00,1023.00,1023.00,0,31
08/05/2004,02:57,1023.25,1023.25,1023.25,1023.25,13,0
08/05/2004,02:58,1023.00,1023.00,1023.00,1023.00,0,16
08/05/2004,02:59,1023.00,1023.00,1023.00,1023.00,0,16
08/05/2004,03:00,1023.00,1023.00,1023.00,1023.00,0,8
08/05/2004,03:01,1022.75,1022.75,1022.75,1022.75,0,25
08/05/2004,03:02,1022.75,1023.00,1022.75,1023.00,14,22
08/05/2004,03:04,1023.00,1023.00,1022.75,1022.75,1,114
08/05/2004,03:05,1022.75,1023.00,1022.75,1022.75,8,3
08/05/2004,03:06,1023.00,1023.00,1023.00,1023.00,25,0
08/05/2004,03:07,1023.00,1023.00,1023.00,1023.00,2,0
08/05/2004,03:08,1023.00,1023.25,1023.00,1023.25,54,0
08/05/2004,03:09,1023.00,1023.00,1023.00,1023.00,0,5
08/05/2004,03:10,1023.00,1023.00,1022.75,1022.75,0,112
08/05/2004,03:11,1022.75,1023.00,1022.75,1023.00,10,50
08/05/2004,03:12,1022.75,1022.75,1022.75,1022.75,0,27
08/05/2004,03:14,1023.00,1023.00,1022.75,1022.75,8,1
08/05/2004,03:16,1022.75,1022.75,1022.75,1022.75,0,85
08/05/2004,03:17,1023.00,1023.00,1023.00,1023.00,8,0
08/05/2004,03:18,1022.75,1022.75,1022.75,1022.75,0,1
08/05/2004,03:19,1023.00,1023.00,1023.00,1023.00,105,0
08/05/2004,03:20,1023.00,1023.00,1023.00,1023.00,15,0
08/05/2004,03:21,1023.00,1023.00,1023.00,1023.00,5,0
08/05/2004,03:22,1022.75,1023.00,1022.75,1023.00,24,3
08/05/2004,03:23,1023.00,1023.00,1023.00,1023.00,22,0
08/05/2004,03:24,1023.00,1023.25,1023.00,1023.25,14,0
08/05/2004,03:25,1023.25,1023.25,1023.25,1023.25,9,0
08/05/2004,03:26,1023.25,1023.25,1023.25,1023.25,29,0
08/05/2004,03:27,1023.25,1023.25,1023.25,1023.25,3,0
08/05/2004,03:28,1023.25,1023.50,1023.25,1023.25,18,10
08/05/2004,03:29,1023.25,1023.25,1023.00,1023.00,0,27
08/05/2004,03:30,1023.25,1023.25,1023.25,1023.25,1,0
08/05/2004,03:31,1023.25,1023.25,1023.25,1023.25,9,0
08/05/2004,03:32,1023.00,1023.00,1023.00,1023.00,0,31
08/05/2004,03:33,1023.00,1023.00,1023.00,1023.00,0,12
08/05/2004,03:34,1023.25,1023.25,1023.25,1023.25,10,0
08/05/2004,03:36,1023.00,1023.00,1022.75,1022.75,0,18
08/05/2004,03:37,1023.00,1023.00,1023.00,1023.00,24,0
08/05/2004,03:38,1022.75,1022.75,1022.75,1022.75,0,72
08/05/2004,03:39,1022.75,1022.75,1022.75,1022.75,0,25
08/05/2004,03:40,1023.00,1023.00,1022.75,1022.75,12,1
08/05/2004,03:42,1022.75,1023.00,1022.75,1023.00,15,3
08/05/2004,03:43,1023.00,1023.25,1023.00,1023.25,80,0
08/05/2004,03:44,1023.25,1023.25,1023.25,1023.25,1,0
08/05/2004,03:45,1023.25,1023.50,1023.25,1023.25,11,2
08/05/2004,03:46,1023.50,1023.50,1023.50,1023.50,52,0
08/05/2004,03:47,1023.50,1023.50,1023.50,1023.50,10,0
08/05/2004,03:48,1023.50,1023.75,1023.25,1023.25,9,1
08/05/2004,03:49,1023.50,1023.50,1023.50,1023.50,29,0
08/05/2004,03:50,1023.50,1023.50,1023.50,1023.50,25,0
08/05/2004,03:51,1023.50,1023.50,1023.50,1023.50,1,0
08/05/2004,03:52,1023.50,1023.50,1023.25,1023.25,22,11
08/05/2004,03:53,1023.50,1023.50,1023.50,1023.50,8,0
08/05/2004,03:54,1023.50,1023.50,1023.50,1023.50,5,0
08/05/2004,03:55,1023.50,1023.50,1023.50,1023.50,12,0
08/05/2004,03:56,1023.50,1023.50,1023.50,1023.50,18,0
08/05/2004,03:57,1023.50,1023.50,1023.50,1023.50,18,0
08/05/2004,03:58,1023.50,1023.75,1023.50,1023.75,26,0
08/05/2004,04:00,1023.75,1023.75,1023.50,1023.75,26,5
08/05/2004,04:01,1023.75,1023.75,1023.75,1023.75,14,0
08/05/2004,04:02,1023.75,1023.75,1023.75,1023.75,2,0
08/05/2004,04:03,1023.75,1023.75,1023.75,1023.75,10,0
08/05/2004,04:04,1023.75,1024.00,1023.75,1024.00,117,0
08/05/2004,04:05,1024.00,1024.00,1023.75,1024.00,44,3
08/05/2004,04:06,1024.00,1024.00,1024.00,1024.00,9,0
08/05/2004,04:07,1024.00,1024.25,1024.00,1024.25,71,0
08/05/2004,04:08,1024.00,1024.00,1024.00,1024.00,0,21
08/05/2004,04:09,1024.00,1024.00,1024.00,1024.00,0,7
08/05/2004,04:11,1024.00,1024.00,1023.75,1023.75,0,50
08/05/2004,04:13,1024.00,1024.00,1024.00,1024.00,6,0
08/05/2004,04:15,1024.00,1024.00,1024.00,1024.00,6,0
08/05/2004,04:17,1024.00,1024.00,1024.00,1024.00,10,0
08/05/2004,04:18,1023.75,1024.00,1023.75,1024.00,15,4
08/05/2004,04:19,1024.00,1024.00,1024.00,1024.00,12,0
08/05/2004,04:20,1024.00,1024.00,1024.00,1024.00,14,0
08/05/2004,04:21,1023.75,1024.00,1023.75,1024.00,2,100
08/05/2004,04:22,1024.00,1024.00,1024.00,1024.00,6,0
08/05/2004,04:24,1024.00,1024.00,1024.00,1024.00,16,0
08/05/2004,04:25,1024.00,1024.00,1024.00,1024.00,2,0
08/05/2004,04:26,1024.00,1024.00,1024.00,1024.00,17,0
08/05/2004,04:27,1024.00,1024.00,1024.00,1024.00,3,0
08/05/2004,04:29,1024.00,1024.00,1024.00,1024.00,9,0
08/05/2004,04:30,1024.00,1024.00,1024.00,1024.00,2,0
08/05/2004,04:31,1024.00,1024.00,1024.00,1024.00,9,0
08/05/2004,04:32,1024.00,1024.00,1024.00,1024.00,22,0
08/05/2004,04:33,1024.00,1024.00,1024.00,1024.00,35,0
08/05/2004,04:34,1024.00,1024.00,1024.00,1024.00,5,0
08/05/2004,04:35,1023.75,1024.00,1023.75,1024.00,6,1
08/05/2004,04:37,1024.00,1024.25,1024.00,1024.25,13,0
08/05/2004,04:38,1024.00,1024.00,1024.00,1024.00,0,3
08/05/2004,04:39,1023.75,1024.00,1023.75,1024.00,15,1
08/05/2004,04:40,1024.00,1024.00,1024.00,1024.00,33,0
08/05/2004,04:42,1024.00,1024.25,1024.00,1024.00,6,1
08/05/2004,04:43,1024.00,1024.25,1024.00,1024.00,1,7
08/05/2004,04:44,1024.25,1024.25,1024.00,1024.00,6,42
08/05/2004,04:45,1024.00,1024.00,1024.00,1024.00,0,5
08/05/2004,04:46,1024.00,1024.00,1024.00,1024.00,0,57
08/05/2004,04:48,1024.00,1024.00,1024.00,1024.00,0,5
08/05/2004,04:49,1024.00,1024.00,1024.00,1024.00,0,22
08/05/2004,04:50,1024.00,1024.00,1024.00,1024.00,0,1
08/05/2004,04:51,1024.00,1024.25,1024.00,1024.00,6,16
08/05/2004,04:52,1024.00,1024.00,1024.00,1024.00,0,18
08/05/2004,04:53,1024.00,1024.00,1024.00,1024.00,0,8
08/05/2004,04:54,1024.00,1024.00,1024.00,1024.00,0,28
08/05/2004,04:55,1024.00,1024.25,1024.00,1024.25,1,5
08/05/2004,04:57,1024.25,1024.25,1024.00,1024.00,2,1
08/05/2004,04:58,1024.25,1024.25,1024.00,1024.00,6,9
08/05/2004,04:59,1024.00,1024.00,1024.00,1024.00,0,2
08/05/2004,05:00,1024.00,1024.25,1024.00,1024.25,1,8
08/05/2004,05:01,1024.00,1024.25,1023.75,1023.75,2,134
08/05/2004,05:02,1023.75,1023.75,1023.50,1023.50,0,8
08/05/2004,05:03,1023.75,1024.00,1023.75,1024.00,20,0
08/05/2004,05:04,1024.00,1024.00,1024.00,1024.00,20,0
08/05/2004,05:05,1024.00,1024.25,1024.00,1024.25,13,0
08/05/2004,05:06,1023.75,1024.00,1023.75,1024.00,5,1
08/05/2004,05:07,1023.75,1024.00,1023.75,1024.00,10,1
08/05/2004,05:08,1024.25,1024.25,1023.75,1024.00,8,1
08/05/2004,05:09,1024.00,1024.00,1024.00,1024.00,63,0
08/05/2004,05:10,1024.00,1024.00,1023.75,1023.75,47,61
08/05/2004,05:11,1023.75,1023.75,1023.50,1023.50,0,59
08/05/2004,05:12,1023.75,1023.75,1023.75,1023.75,75,0
08/05/2004,05:13,1023.50,1023.75,1023.50,1023.75,39,1
08/05/2004,05:14,1023.75,1024.00,1023.75,1023.75,9,18
08/05/2004,05:15,1023.75,1023.75,1023.75,1023.75,0,1
08/05/2004,05:16,1023.75,1023.75,1023.75,1023.75,0,15
08/05/2004,05:17,1023.75,1023.75,1023.75,1023.75,0,1
08/05/2004,05:18,1024.00,1024.00,1023.75,1023.75,6,26
08/05/2004,05:19,1024.00,1024.00,1023.75,1023.75,7,2
08/05/2004,05:20,1023.75,1023.75,1023.75,1023.75,0,1
08/05/2004,05:21,1024.00,1024.00,1023.75,1023.75,7,3
08/05/2004,05:22,1023.75,1024.00,1023.75,1023.75,7,2
08/05/2004,05:23,1023.75,1024.00,1023.75,1024.00,6,1
08/05/2004,05:24,1024.00,1024.00,1023.75,1023.75,7,1
08/05/2004,05:25,1023.75,1024.00,1023.75,1023.75,7,2
08/05/2004,05:26,1023.75,1023.75,1023.75,1023.75,0,21
08/05/2004,05:27,1023.75,1023.75,1023.75,1023.75,0,7
08/05/2004,05:28,1023.75,1023.75,1023.75,1023.75,0,17
08/05/2004,05:29,1023.75,1023.75,1023.75,1023.75,0,5
08/05/2004,05:30,1023.75,1023.75,1023.75,1023.75,0,7
08/05/2004,05:32,1023.75,1023.75,1023.50,1023.50,0,12
08/05/2004,05:33,1023.75,1023.75,1023.75,1023.75,7,0
08/05/2004,05:34,1023.75,1023.75,1023.75,1023.75,10,0
08/05/2004,05:35,1023.75,1023.75,1023.75,1023.75,28,0
08/05/2004,05:36,1024.00,1024.00,1024.00,1024.00,7,0
08/05/2004,05:37,1023.75,1023.75,1023.75,1023.75,0,3
08/05/2004,05:38,1024.00,1024.00,1024.00,1024.00,7,0
08/05/2004,05:39,1023.75,1024.00,1023.75,1024.00,7,2
08/05/2004,05:41,1023.75,1023.75,1023.75,1023.75,0,17
08/05/2004,05:42,1023.75,1023.75,1023.75,1023.75,0,7
08/05/2004,05:43,1023.75,1023.75,1023.75,1023.75,0,48
08/05/2004,05:45,1023.75,1023.75,1023.75,1023.75,0,9
08/05/2004,05:47,1023.75,1023.75,1023.75,1023.75,0,9
08/05/2004,05:49,1023.75,1023.75,1023.50,1023.50,0,11
08/05/2004,05:50,1023.50,1023.50,1023.50,1023.50,0,28
08/05/2004,05:51,1023.50,1023.75,1023.50,1023.50,9,12
08/05/2004,05:52,1023.50,1023.50,1023.50,1023.50,0,3
08/05/2004,05:53,1023.75,1023.75,1023.50,1023.50,9,11
08/05/2004,05:54,1023.75,1023.75,1023.50,1023.50,3,24
08/05/2004,05:55,1023.50,1023.50,1023.50,1023.50,0,10
08/05/2004,05:56,1023.50,1023.75,1023.50,1023.75,1,4
08/05/2004,05:57,1023.75,1023.75,1023.50,1023.50,9,2
08/05/2004,05:58,1023.50,1023.50,1023.50,1023.50,0,1
08/05/2004,05:59,1023.50,1023.50,1023.50,1023.50,0,19
08/05/2004,06:00,1023.25,1023.50,1023.25,1023.50,51,4
08/05/2004,06:01,1023.50,1023.50,1023.50,1023.50,15,0
08/05/2004,06:03,1023.75,1023.75,1023.50,1023.50,9,16
08/05/2004,06:04,1023.50,1023.50,1023.25,1023.25,0,62
08/05/2004,06:05,1023.50,1023.50,1023.50,1023.50,12,0
08/05/2004,06:06,1023.50,1023.50,1023.25,1023.50,10,1
08/05/2004,06:07,1023.50,1023.50,1023.50,1023.50,16,0
08/05/2004,06:09,1023.50,1023.50,1023.25,1023.25,9,94
08/05/2004,06:10,1023.50,1023.50,1023.50,1023.50,1,0
08/05/2004,06:11,1023.50,1023.50,1023.50,1023.50,9,0
08/05/2004,06:13,1023.50,1023.50,1023.50,1023.50,11,0
08/05/2004,06:14,1023.50,1023.50,1023.50,1023.50,1,0
08/05/2004,06:15,1023.50,1023.50,1023.50,1023.50,11,0
08/05/2004,06:16,1023.50,1023.50,1023.50,1023.50,15,0
08/05/2004,06:17,1023.50,1023.50,1023.50,1023.50,29,0
08/05/2004,06:18,1023.50,1023.75,1023.50,1023.75,14,0
08/05/2004,06:19,1023.75,1023.75,1023.50,1023.50,1,4
08/05/2004,06:20,1023.75,1023.75,1023.50,1023.50,21,10
08/05/2004,06:21,1023.50,1023.50,1023.50,1023.50,0,10
08/05/2004,06:22,1023.75,1023.75,1023.50,1023.50,15,1
08/05/2004,06:23,1023.50,1023.50,1023.50,1023.50,0,14
08/05/2004,06:25,1023.50,1023.50,1023.50,1023.50,0,18
08/05/2004,06:26,1023.50,1023.50,1023.50,1023.50,0,4
08/05/2004,06:27,1023.25,1023.50,1023.25,1023.50,15,3
08/05/2004,06:28,1023.50,1023.50,1023.50,1023.50,20,0
08/05/2004,06:29,1023.50,1023.50,1023.50,1023.50,2,0
08/05/2004,06:30,1023.50,1023.50,1023.50,1023.50,15,0
08/05/2004,06:31,1023.25,1023.25,1022.50,1023.00,9,231
08/05/2004,06:32,1022.75,1023.00,1022.75,1022.75,6,28
08/05/2004,06:33,1022.75,1022.75,1022.75,1022.75,0,79
08/05/2004,06:34,1023.00,1023.00,1023.00,1023.00,10,0
08/05/2004,06:35,1022.75,1023.00,1022.75,1023.00,1,37
08/05/2004,06:36,1022.75,1022.75,1022.75,1022.75,0,43
08/05/2004,06:37,1022.75,1023.00,1022.75,1023.00,3,5
08/05/2004,06:39,1022.75,1023.00,1022.75,1023.00,79,1
08/05/2004,06:40,1023.00,1023.25,1023.00,1023.25,30,10
08/05/2004,06:41,1023.25,1023.50,1023.25,1023.50,67,0
08/05/2004,06:42,1023.50,1023.75,1023.50,1023.50,142,1
08/05/2004,06:43,1023.50,1023.50,1023.50,1023.50,0,17
08/05/2004,06:44,1023.50,1023.50,1023.50,1023.50,0,4
08/05/2004,06:45,1023.50,1023.50,1023.50,1023.50,0,4
08/05/2004,06:46,1023.50,1023.50,1023.50,1023.50,0,45
08/05/2004,06:48,1023.25,1023.25,1023.25,1023.25,0,1
08/05/2004,06:50,1023.25,1023.50,1023.25,1023.50,58,1
08/05/2004,06:51,1023.25,1023.25,1023.25,1023.25,0,1
08/05/2004,06:52,1023.50,1023.75,1023.50,1023.75,95,0
08/05/2004,06:53,1023.75,1023.75,1023.75,1023.75,31,0
08/05/2004,06:54,1023.75,1023.75,1023.75,1023.75,2,0
08/05/2004,06:55,1023.75,1023.75,1023.75,1023.75,8,0
08/05/2004,06:56,1023.75,1023.75,1023.75,1023.75,11,0
08/05/2004,06:57,1023.75,1023.75,1023.75,1023.75,2,0
08/05/2004,06:59,1023.50,1023.50,1023.50,1023.50,0,3
08/05/2004,07:00,1023.75,1023.75,1023.50,1023.75,5,4
08/05/2004,07:01,1023.50,1023.50,1023.25,1023.25,0,52
08/05/2004,07:02,1023.50,1023.50,1023.25,1023.50,6,5
08/05/2004,07:03,1023.50,1023.75,1023.50,1023.50,19,4
08/05/2004,07:04,1023.75,1023.75,1023.75,1023.75,1,0
08/05/2004,07:05,1023.75,1023.75,1023.50,1023.75,5,1
08/05/2004,07:06,1023.75,1024.00,1023.75,1024.00,37,0
08/05/2004,07:07,1024.00,1024.00,1023.75,1023.75,9,3
08/05/2004,07:08,1024.00,1024.00,1024.00,1024.00,130,0
08/05/2004,07:09,1024.00,1024.00,1023.75,1023.75,5,2
08/05/2004,07:11,1023.75,1023.75,1023.50,1023.75,8,78
08/05/2004,07:12,1023.75,1023.75,1023.75,1023.75,7,0
08/05/2004,07:13,1023.75,1023.75,1023.75,1023.75,50,0
08/05/2004,07:14,1024.00,1024.00,1023.75,1023.75,21,52
08/05/2004,07:15,1023.75,1023.75,1023.75,1023.75,0,8
08/05/2004,07:16,1024.00,1024.00,1023.75,1023.75,1,2
08/05/2004,07:18,1023.75,1023.75,1023.75,1023.75,0,2
08/05/2004,07:19,1023.75,1023.75,1023.75,1023.75,0,87
08/05/2004,07:20,1023.75,1023.75,1023.75,1023.75,0,5
08/05/2004,07:21,1023.50,1023.50,1023.50,1023.50,0,84
08/05/2004,07:22,1023.50,1023.50,1023.50,1023.50,0,4
08/05/2004,07:23,1023.50,1023.50,1023.25,1023.25,4,3
08/05/2004,07:24,1023.25,1023.50,1023.25,1023.50,61,3
08/05/2004,07:25,1023.50,1023.75,1023.50,1023.50,12,1
08/05/2004,07:26,1023.50,1023.50,1023.50,1023.50,0,8
08/05/2004,07:27,1023.50,1023.50,1023.50,1023.50,0,5
08/05/2004,07:28,1023.50,1023.50,1023.25,1023.25,2,189
08/05/2004,07:29,1023.50,1023.50,1023.50,1023.50,24,0
08/05/2004,07:30,1023.50,1023.75,1023.25,1023.75,86,60
08/05/2004,07:31,1023.75,1023.75,1023.25,1023.75,105,117
08/05/2004,07:32,1024.00,1024.25,1023.75,1024.00,272,19
08/05/2004,07:33,1023.75,1023.75,1023.50,1023.75,1,27
08/05/2004,07:34,1023.75,1023.75,1023.75,1023.75,227,0
08/05/2004,07:35,1023.75,1023.75,1023.75,1023.75,118,0
08/05/2004,07:36,1023.75,1023.75,1023.75,1023.75,137,0
08/05/2004,07:37,1023.75,1023.75,1023.50,1023.75,46,21
08/05/2004,07:38,1023.75,1023.75,1023.75,1023.75,76,0
08/05/2004,07:39,1023.75,1024.00,1023.75,1024.00,12,0
08/05/2004,07:40,1024.00,1024.25,1024.00,1024.25,73,0
08/05/2004,07:41,1024.00,1024.25,1024.00,1024.25,11,2
08/05/2004,07:42,1024.25,1024.25,1024.00,1024.25,376,1
08/05/2004,07:43,1024.25,1024.50,1024.25,1024.50,237,0
08/05/2004,07:44,1024.50,1024.50,1024.25,1024.25,9,36
08/05/2004,07:45,1024.25,1024.25,1024.25,1024.25,0,70
08/05/2004,07:46,1024.50,1024.50,1024.25,1024.25,50,12
08/05/2004,07:47,1024.50,1024.50,1024.25,1024.25,46,172
08/05/2004,07:48,1024.50,1024.50,1024.25,1024.25,2,127
08/05/2004,07:49,1024.25,1024.50,1024.25,1024.50,7,119
08/05/2004,07:50,1024.50,1024.50,1024.25,1024.25,1,1
08/05/2004,07:51,1024.50,1024.50,1024.50,1024.50,21,0
08/05/2004,07:52,1024.25,1024.50,1024.25,1024.25,1,208
08/05/2004,07:53,1024.25,1024.25,1024.25,1024.25,0,3
08/05/2004,07:54,1024.50,1024.50,1024.25,1024.25,1,511
08/05/2004,07:55,1024.25,1024.25,1024.25,1024.25,0,277
08/05/2004,07:56,1024.00,1024.25,1024.00,1024.25,222,7
08/05/2004,07:57,1024.25,1024.25,1024.25,1024.25,57,0
08/05/2004,07:58,1024.00,1024.25,1024.00,1024.00,217,11
08/05/2004,07:59,1024.00,1024.00,1024.00,1024.00,0,11
08/05/2004,08:00,1024.00,1024.25,1024.00,1024.00,7,280
08/05/2004,08:01,1024.00,1024.25,1024.00,1024.25,15,8
08/05/2004,08:02,1024.25,1024.50,1024.00,1024.25,128,96
08/05/2004,08:03,1024.25,1024.25,1024.00,1024.25,183,61
08/05/2004,08:04,1024.25,1024.25,1024.25,1024.25,130,0
08/05/2004,08:05,1024.25,1024.50,1024.25,1024.50,109,10
08/05/2004,08:06,1024.50,1024.50,1024.25,1024.25,3,7
08/05/2004,08:07,1024.50,1024.50,1024.25,1024.50,8,17
08/05/2004,08:08,1024.25,1024.25,1024.25,1024.25,0,2
08/05/2004,08:09,1024.50,1024.50,1024.25,1024.25,51,7
08/05/2004,08:10,1024.50,1024.50,1024.25,1024.50,9,77
08/05/2004,08:11,1024.25,1024.50,1024.25,1024.25,9,229
08/05/2004,08:12,1024.25,1024.50,1024.25,1024.25,27,30
08/05/2004,08:13,1024.50,1024.50,1024.25,1024.25,4,204
08/05/2004,08:14,1024.25,1024.25,1024.25,1024.25,0,16
08/05/2004,08:15,1024.25,1024.25,1024.00,1024.25,15,324
08/05/2004,08:16,1024.25,1024.25,1024.00,1024.00,1,185
08/05/2004,08:17,1024.00,1024.00,1024.00,1024.00,0,158
08/05/2004,08:18,1024.00,1024.00,1023.75,1023.75,13,13
08/05/2004,08:19,1023.75,1024.00,1023.75,1023.75,103,87
08/05/2004,08:20,1024.00,1024.00,1023.75,1023.75,81,7
08/05/2004,08:21,1023.75,1024.00,1023.75,1023.75,26,108
08/05/2004,08:22,1023.75,1024.00,1023.75,1023.75,2,67
08/05/2004,08:23,1023.75,1023.75,1023.75,1023.75,0,3
08/05/2004,08:24,1023.75,1024.00,1023.75,1023.75,1,7
08/05/2004,08:25,1024.00,1024.00,1023.75,1023.75,1,2
08/05/2004,08:26,1023.75,1023.75,1023.75,1023.75,0,37
08/05/2004,08:27,1023.75,1024.00,1023.75,1023.75,13,25
08/05/2004,08:28,1023.75,1024.00,1023.75,1023.75,12,57
08/05/2004,08:29,1023.75,1023.75,1023.50,1023.75,31,183
08/05/2004,08:30,1023.75,1023.75,1023.25,1023.50,363,482
08/05/2004,08:31,1023.50,1023.50,1023.00,1023.50,943,828
08/05/2004,08:32,1023.50,1023.50,1023.00,1023.00,290,571
08/05/2004,08:33,1023.00,1023.25,1022.75,1023.00,594,1612
08/05/2004,08:34,1023.25,1023.50,1023.00,1023.25,767,515
08/05/2004,08:35,1023.50,1023.75,1023.00,1023.50,806,743
08/05/2004,08:36,1023.25,1023.75,1023.25,1023.75,525,316
08/05/2004,08:37,1023.75,1023.75,1023.25,1023.25,725,776
08/05/2004,08:38,1023.25,1023.25,1022.75,1022.75,562,1176
08/05/2004,08:39,1022.75,1023.00,1022.50,1022.75,462,286
08/05/2004,08:40,1023.00,1023.00,1022.50,1022.75,450,208
08/05/2004,08:41,1022.75,1023.00,1022.50,1022.75,598,100
08/05/2004,08:42,1022.75,1022.75,1022.25,1022.75,512,939
08/05/2004,08:43,1022.75,1023.00,1022.50,1022.75,711,74
08/05/2004,08:44,1022.75,1022.75,1022.50,1022.75,169,64
08/05/2004,08:45,1022.75,1023.00,1022.75,1022.75,447,101
08/05/2004,08:46,1023.00,1023.25,1022.75,1023.25,438,78
08/05/2004,08:47,1023.25,1023.75,1023.00,1023.50,1133,781
08/05/2004,08:48,1023.25,1023.50,1023.00,1023.00,73,513
08/05/2004,08:49,1023.00,1023.50,1023.00,1023.25,868,116
08/05/2004,08:50,1023.25,1023.25,1022.50,1022.50,642,550
08/05/2004,08:51,1022.75,1023.00,1022.25,1022.50,775,1202
08/05/2004,08:52,1022.50,1022.50,1022.25,1022.50,727,242
08/05/2004,08:53,1022.75,1023.25,1022.75,1023.00,2117,715
08/05/2004,08:54,1023.00,1023.25,1022.75,1022.75,553,1034
08/05/2004,08:55,1023.00,1023.00,1022.25,1022.25,205,1120
08/05/2004,08:56,1022.50,1022.50,1022.25,1022.50,124,152
08/05/2004,08:57,1022.50,1023.00,1022.25,1022.75,787,731
08/05/2004,08:58,1022.75,1023.00,1022.50,1022.75,284,17
08/05/2004,08:59,1023.00,1023.25,1022.75,1022.75,484,487
08/05/2004,09:00,1022.75,1023.50,1022.75,1023.25,870,336
08/05/2004,09:01,1023.50,1023.50,1022.75,1023.00,176,638
08/05/2004,09:02,1022.75,1023.25,1022.50,1023.25,883,652
08/05/2004,09:03,1023.00,1023.50,1022.50,1022.75,854,517
08/05/2004,09:04,1022.50,1022.75,1022.25,1022.25,126,413
08/05/2004,09:05,1022.25,1022.75,1022.25,1022.50,436,468
08/05/2004,09:06,1022.50,1022.75,1022.25,1022.50,388,119
08/05/2004,09:07,1022.50,1022.50,1021.75,1022.00,859,1684
08/05/2004,09:08,1022.00,1022.00,1021.75,1021.75,399,367
08/05/2004,09:09,1021.75,1022.00,1021.50,1021.75,223,1047
08/05/2004,09:10,1021.75,1021.75,1021.25,1021.25,917,1546
08/05/2004,09:11,1021.25,1021.75,1021.25,1021.50,463,686
08/05/2004,09:12,1021.50,1021.50,1021.00,1021.50,1268,236
08/05/2004,09:13,1021.50,1021.75,1021.25,1021.75,533,99
08/05/2004,09:14,1021.75,1022.00,1021.25,1021.75,851,539
08/05/2004,09:15,1021.75,1022.00,1021.75,1021.75,148,645
08/05/2004,09:16,1021.75,1022.00,1021.50,1021.75,19,338
08/05/2004,09:17,1021.50,1021.75,1021.25,1021.50,198,1044
08/05/2004,09:18,1021.50,1021.75,1021.25,1021.25,47,179
08/05/2004,09:19,1021.25,1021.50,1020.50,1020.75,301,3434
08/05/2004,09:20,1020.75,1020.75,1019.75,1019.75,630,3454
08/05/2004,09:21,1020.00,1020.50,1019.75,1020.25,1557,1096
08/05/2004,09:22,1020.00,1020.50,1019.75,1020.50,1145,519
08/05/2004,09:23,1020.50,1020.75,1020.25,1020.25,412,750
08/05/2004,09:24,1020.50,1020.75,1020.00,1020.25,274,757
08/05/2004,09:25,1020.00,1020.25,1019.75,1020.25,1093,1702
08/05/2004,09:26,1020.00,1020.75,1020.00,1020.50,704,278
08/05/2004,09:27,1020.75,1020.75,1020.25,1020.25,51,351
08/05/2004,09:28,1020.25,1020.75,1020.00,1020.75,667,161
08/05/2004,09:29,1020.75,1020.75,1020.50,1020.75,1400,76
08/05/2004,09:30,1020.75,1020.75,1020.50,1020.75,44,1048
08/05/2004,09:31,1020.75,1021.00,1020.25,1020.50,590,2164
08/05/2004,09:32,1020.50,1020.75,1020.00,1020.25,386,915
08/05/2004,09:33,1020.00,1020.50,1020.00,1020.25,228,475
08/05/2004,09:34,1020.25,1020.75,1020.25,1020.75,369,131
08/05/2004,09:35,1020.50,1020.75,1020.25,1020.25,236,159
08/05/2004,09:36,1020.50,1020.50,1019.50,1019.50,146,2019
08/05/2004,09:37,1019.50,1020.00,1019.25,1019.75,1896,1217
08/05/2004,09:38,1019.75,1019.75,1019.25,1019.75,359,216
08/05/2004,09:39,1019.50,1020.25,1019.50,1020.00,658,382
08/05/2004,09:40,1020.00,1020.50,1020.00,1020.50,711,137
08/05/2004,09:41,1020.50,1020.50,1020.00,1020.50,686,302
08/05/2004,09:42,1020.50,1021.00,1020.25,1021.00,1892,761
08/05/2004,09:43,1020.75,1021.50,1020.75,1021.25,1804,1202
08/05/2004,09:44,1021.25,1021.25,1021.00,1021.00,233,693
08/05/2004,09:45,1021.00,1021.50,1020.75,1021.50,695,491
08/05/2004,09:46,1021.50,1022.25,1021.25,1021.50,1955,1104
08/05/2004,09:47,1021.50,1021.75,1021.00,1021.00,82,1494
08/05/2004,09:48,1021.00,1021.25,1020.75,1021.00,460,376
08/05/2004,09:49,1021.00,1021.25,1021.00,1021.00,169,241
08/05/2004,09:50,1021.25,1021.75,1021.00,1021.50,1267,471
08/05/2004,09:51,1021.50,1021.75,1021.25,1021.75,730,87
08/05/2004,09:52,1021.50,1021.75,1021.00,1021.50,697,691
08/05/2004,09:53,1021.50,1021.75,1021.00,1021.25,1009,649
08/05/2004,09:54,1021.00,1021.50,1021.00,1021.25,289,325
08/05/2004,09:55,1021.25,1021.75,1021.25,1021.75,399,289
08/05/2004,09:56,1021.50,1021.75,1021.25,1021.50,298,532
08/05/2004,09:57,1021.25,1021.50,1021.00,1021.25,8,550
08/05/2004,09:58,1021.00,1021.25,1020.25,1020.50,977,2071
08/05/2004,09:59,1020.50,1020.75,1020.25,1020.50,535,188
08/05/2004,10:00,1020.75,1021.00,1020.50,1020.75,313,193
08/05/2004,10:01,1021.00,1021.00,1020.75,1020.75,8,275
08/05/2004,10:02,1020.75,1021.50,1020.75,1021.00,744,404
08/05/2004,10:03,1021.25,1021.25,1020.75,1021.00,241,125
08/05/2004,10:04,1020.75,1021.00,1020.75,1020.75,197,731
08/05/2004,10:05,1020.75,1020.75,1020.25,1020.50,529,661
08/05/2004,10:06,1020.75,1021.25,1020.25,1020.75,538,1623
08/05/2004,10:07,1020.75,1020.75,1020.00,1020.00,891,2774
08/05/2004,10:08,1020.00,1020.25,1019.25,1019.50,504,3351
08/05/2004,10:09,1019.50,1019.75,1019.00,1019.75,1606,2186
08/05/2004,10:10,1019.50,1019.75,1019.25,1019.75,581,89
08/05/2004,10:11,1019.75,1020.00,1019.50,1019.75,573,618
08/05/2004,10:12,1019.75,1020.00,1019.50,1019.75,150,149
08/05/2004,10:13,1019.75,1020.25,1019.75,1020.00,373,99
08/05/2004,10:14,1020.00,1020.25,1019.75,1020.00,492,153
08/05/2004,10:15,1020.00,1020.50,1020.00,1020.25,547,255
08/05/2004,10:16,1020.25,1020.25,1019.75,1020.00,35,264
08/05/2004,10:17,1020.00,1020.00,1019.75,1019.75,70,14
08/05/2004,10:18,1020.00,1020.25,1020.00,1020.00,322,84
08/05/2004,10:19,1020.00,1020.00,1019.25,1019.50,221,859
08/05/2004,10:20,1019.75,1019.75,1018.75,1018.75,205,1877
08/05/2004,10:21,1018.75,1019.25,1018.00,1018.25,1222,3811
08/05/2004,10:22,1018.50,1018.75,1018.25,1018.75,1036,312
08/05/2004,10:23,1018.50,1019.25,1018.50,1019.00,1839,226
08/05/2004,10:24,1019.00,1019.25,1018.50,1018.50,114,1225
08/05/2004,10:25,1018.50,1018.75,1018.25,1018.50,296,979
08/05/2004,10:26,1018.50,1018.75,1018.25,1018.75,858,368
08/05/2004,10:27,1018.75,1019.00,1018.25,1019.00,567,210
08/05/2004,10:28,1019.00,1019.00,1018.75,1019.00,319,26
08/05/2004,10:29,1018.75,1019.00,1018.50,1018.50,423,793
08/05/2004,10:30,1018.50,1019.00,1018.25,1018.50,370,535
08/05/2004,10:31,1018.50,1018.75,1018.25,1018.50,429,49
08/05/2004,10:32,1018.25,1018.25,1017.75,1017.75,913,2504
08/05/2004,10:33,1017.75,1018.00,1017.50,1017.50,310,756
08/05/2004,10:34,1017.75,1018.25,1017.25,1018.25,1677,1751
08/05/2004,10:35,1018.00,1018.25,1018.00,1018.25,475,465
08/05/2004,10:36,1018.00,1018.25,1017.50,1017.75,192,790
08/05/2004,10:37,1017.75,1018.25,1017.50,1018.00,615,320
08/05/2004,10:38,1018.00,1018.00,1017.50,1017.75,75,285
08/05/2004,10:39,1017.50,1017.75,1016.75,1017.00,1107,2970
08/05/2004,10:40,1017.25,1017.25,1017.00,1017.00,499,1337
08/05/2004,10:41,1017.00,1017.25,1015.50,1016.00,1037,2015
08/05/2004,10:42,1016.25,1016.25,1016.00,1016.25,1076,426
08/05/2004,10:43,1016.25,1016.50,1016.00,1016.25,882,911
08/05/2004,10:44,1016.25,1016.25,1015.75,1016.25,564,789
08/05/2004,10:45,1016.00,1016.25,1015.75,1016.25,609,562
08/05/2004,10:46,1016.25,1016.25,1015.75,1016.25,685,354
08/05/2004,10:47,1016.25,1016.25,1016.00,1016.25,53,707
08/05/2004,10:48,1016.00,1016.25,1015.75,1016.00,234,386
08/05/2004,10:49,1016.00,1016.25,1016.00,1016.25,103,28
08/05/2004,10:50,1016.25,1016.75,1016.25,1016.75,1831,614
08/05/2004,10:51,1016.50,1016.75,1016.00,1016.00,650,2361
08/05/2004,10:52,1016.25,1016.75,1015.75,1016.50,925,947
08/05/2004,10:53,1016.75,1016.75,1016.25,1016.50,198,575
08/05/2004,10:54,1016.75,1016.75,1016.50,1016.75,184,420
08/05/2004,10:55,1016.75,1016.75,1016.25,1016.75,387,624
08/05/2004,10:56,1016.75,1017.25,1016.50,1017.00,2266,324
08/05/2004,10:57,1017.00,1017.25,1016.75,1017.00,358,444
08/05/2004,10:58,1017.00,1017.00,1016.50,1016.50,327,1017
08/05/2004,10:59,1016.50,1016.75,1016.25,1016.25,52,366
08/05/2004,11:00,1016.25,1016.50,1015.75,1015.75,167,1021
08/05/2004,11:01,1015.75,1016.00,1015.50,1015.75,216,1652
08/05/2004,11:02,1015.50,1015.75,1014.50,1014.50,1442,3535
08/05/2004,11:03,1014.75,1014.75,1014.00,1014.25,1329,3149
08/05/2004,11:04,1014.25,1014.25,1013.75,1014.25,933,2350
08/05/2004,11:05,1014.25,1014.50,1013.75,1013.75,827,2064
08/05/2004,11:06,1013.75,1014.00,1013.25,1013.50,1439,2014
08/05/2004,11:07,1013.50,1013.50,1012.50,1012.50,1429,4130
08/05/2004,11:08,1012.75,1013.00,1012.00,1012.00,971,2977
08/05/2004,11:09,1012.25,1013.25,1012.00,1013.25,2863,1121
08/05/2004,11:10,1013.50,1013.75,1013.25,1013.25,1017,688
08/05/2004,11:11,1013.25,1013.50,1013.00,1013.00,1229,1272
08/05/2004,11:12,1013.00,1013.25,1012.75,1012.75,498,1039
08/05/2004,11:13,1012.75,1013.75,1012.75,1013.50,1611,263
08/05/2004,11:14,1013.50,1013.75,1013.25,1013.75,1131,150
08/05/2004,11:15,1013.75,1014.00,1013.50,1013.50,902,754
08/05/2004,11:16,1013.75,1013.75,1013.25,1013.50,392,643
08/05/2004,11:17,1013.50,1013.75,1013.25,1013.75,435,203
08/05/2004,11:18,1013.50,1013.75,1013.00,1013.00,239,1283
08/05/2004,11:19,1013.00,1013.25,1012.75,1013.00,981,1206
08/05/2004,11:20,1013.00,1013.75,1012.75,1013.25,887,884
08/05/2004,11:21,1013.25,1013.75,1012.75,1013.75,687,707
08/05/2004,11:22,1013.50,1014.00,1013.50,1013.75,1258,411
08/05/2004,11:23,1013.75,1013.75,1013.50,1013.50,67,478
08/05/2004,11:24,1013.50,1013.75,1013.50,1013.75,329,53
08/05/2004,11:25,1013.50,1013.75,1013.25,1013.50,767,1484
08/05/2004,11:26,1013.50,1014.00,1013.50,1014.00,908,508
08/05/2004,11:27,1013.75,1014.00,1013.50,1013.75,3,481
08/05/2004,11:28,1013.75,1013.75,1013.25,1013.25,123,373
08/05/2004,11:29,1013.50,1014.00,1013.25,1013.75,287,176
08/05/2004,11:30,1013.75,1014.00,1013.50,1013.75,119,128
08/05/2004,11:31,1013.75,1014.00,1013.25,1013.50,40,545
08/05/2004,11:32,1013.50,1013.75,1013.00,1013.75,418,327
08/05/2004,11:33,1013.75,1013.75,1013.25,1013.25,58,408
08/05/2004,11:34,1013.25,1013.75,1013.00,1013.50,226,597
08/05/2004,11:35,1013.50,1013.50,1013.25,1013.25,107,156
08/05/2004,11:36,1013.25,1013.75,1013.25,1013.50,433,170
08/05/2004,11:37,1013.50,1013.75,1013.50,1013.50,5,14
08/05/2004,11:38,1013.50,1013.75,1013.25,1013.25,63,597
08/05/2004,11:39,1013.25,1013.50,1013.00,1013.00,61,376
08/05/2004,11:40,1013.25,1013.25,1012.75,1012.75,13,452
08/05/2004,11:41,1012.75,1013.00,1012.25,1012.25,165,1515
08/05/2004,11:42,1012.50,1012.75,1012.25,1012.50,522,456
08/05/2004,11:43,1012.25,1012.50,1012.25,1012.25,129,702
08/05/2004,11:44,1012.50,1012.75,1012.25,1012.25,815,198
08/05/2004,11:45,1012.50,1012.50,1011.25,1011.50,1019,3212
08/05/2004,11:46,1011.50,1011.50,1011.00,1011.25,960,793
08/05/2004,11:47,1011.50,1011.75,1011.25,1011.75,1071,332
08/05/2004,11:48,1011.75,1012.25,1011.50,1012.00,1759,227
08/05/2004,11:49,1012.00,1012.00,1011.75,1012.00,534,646
08/05/2004,11:50,1012.00,1012.25,1011.50,1012.25,472,538
08/05/2004,11:51,1012.25,1012.50,1012.25,1012.50,1012,140
08/05/2004,11:52,1012.50,1012.75,1012.25,1012.75,683,68
08/05/2004,11:53,1012.75,1013.00,1012.25,1012.25,747,834
08/05/2004,11:54,1012.25,1013.25,1012.25,1013.25,1025,189
08/05/2004,11:55,1013.00,1013.25,1012.75,1013.00,603,493
08/05/2004,11:56,1012.75,1013.25,1012.50,1013.25,538,410
08/05/2004,11:57,1013.25,1013.50,1013.00,1013.25,745,356
08/05/2004,11:58,1013.00,1013.25,1012.75,1013.25,348,381
08/05/2004,11:59,1013.25,1013.50,1013.00,1013.50,416,131
08/05/2004,12:00,1013.25,1013.50,1013.00,1013.00,333,354
08/05/2004,12:01,1013.25,1013.25,1013.00,1013.25,343,820
08/05/2004,12:02,1013.00,1014.00,1013.00,1013.75,1339,884
08/05/2004,12:03,1013.75,1013.75,1013.50,1013.75,443,172
08/05/2004,12:04,1013.50,1013.75,1013.50,1013.75,277,153
08/05/2004,12:05,1013.50,1014.25,1013.50,1014.00,985,134
08/05/2004,12:06,1014.25,1014.50,1013.75,1014.50,1561,513
08/05/2004,12:07,1014.50,1014.50,1013.75,1013.75,831,1690
08/05/2004,12:08,1013.75,1014.00,1013.50,1013.75,271,540
08/05/2004,12:09,1013.75,1014.00,1013.50,1013.75,358,676
08/05/2004,12:10,1013.75,1014.00,1013.50,1013.75,306,57
08/05/2004,12:11,1013.75,1014.00,1013.75,1013.75,128,1237
08/05/2004,12:12,1014.00,1014.25,1013.75,1014.25,532,300
08/05/2004,12:13,1014.25,1014.25,1013.75,1014.00,721,527
08/05/2004,12:14,1014.00,1014.25,1013.75,1014.00,138,128
08/05/2004,12:15,1014.25,1014.25,1013.75,1014.00,504,208
08/05/2004,12:16,1014.00,1014.00,1013.75,1013.75,100,146
08/05/2004,12:17,1013.75,1014.00,1013.50,1013.75,133,1186
08/05/2004,12:18,1013.75,1013.75,1013.50,1013.50,30,200
08/05/2004,12:19,1013.50,1013.75,1013.00,1013.25,700,780
08/05/2004,12:20,1013.25,1013.50,1013.00,1013.25,89,140
08/05/2004,12:21,1013.25,1013.50,1013.00,1013.50,155,391
08/05/2004,12:22,1013.25,1013.50,1013.25,1013.25,15,522
08/05/2004,12:23,1013.25,1013.50,1013.25,1013.25,87,78
08/05/2004,12:24,1013.50,1013.75,1013.25,1013.75,284,772
08/05/2004,12:25,1013.75,1013.75,1013.25,1013.50,303,328
08/05/2004,12:26,1013.75,1014.00,1013.25,1013.50,829,650
08/05/2004,12:27,1013.25,1013.50,1013.25,1013.25,95,439
08/05/2004,12:28,1013.00,1013.25,1012.75,1012.75,150,885
08/05/2004,12:29,1012.75,1013.00,1012.50,1012.50,51,1215
08/05/2004,12:30,1012.50,1012.50,1011.75,1012.00,557,2289
08/05/2004,12:31,1011.75,1012.25,1011.50,1011.50,452,1104
08/05/2004,12:32,1011.50,1012.50,1011.50,1012.25,1476,216
08/05/2004,12:33,1012.25,1012.50,1012.00,1012.50,407,179
08/05/2004,12:34,1012.25,1012.50,1012.00,1012.25,229,408
08/05/2004,12:35,1012.25,1012.75,1012.25,1012.50,563,201
08/05/2004,12:36,1012.25,1012.50,1012.25,1012.50,378,74
08/05/2004,12:37,1012.50,1012.50,1012.00,1012.50,420,296
08/05/2004,12:38,1012.50,1012.50,1012.00,1012.25,12,541
08/05/2004,12:39,1012.00,1012.25,1011.50,1011.50,149,1227
08/05/2004,12:40,1011.50,1012.75,1011.50,1012.75,925,282
08/05/2004,12:41,1012.50,1012.75,1012.25,1012.75,275,297
08/05/2004,12:42,1012.50,1013.00,1012.50,1012.50,662,227
08/05/2004,12:43,1012.50,1013.00,1012.50,1012.50,208,69
08/05/2004,12:44,1012.75,1012.75,1012.50,1012.50,47,17
08/05/2004,12:45,1012.75,1013.00,1012.50,1012.75,232,170
08/05/2004,12:46,1012.75,1013.50,1012.75,1013.25,781,154
08/05/2004,12:47,1013.25,1014.00,1013.25,1013.75,1588,520
08/05/2004,12:48,1014.00,1014.25,1013.75,1014.00,733,235
08/05/2004,12:49,1014.25,1014.25,1013.75,1013.75,219,319
08/05/2004,12:50,1014.00,1014.25,1013.75,1014.00,301,121
08/05/2004,12:51,1014.00,1014.25,1013.75,1014.00,108,289
08/05/2004,12:52,1014.00,1014.25,1013.75,1014.25,134,26
08/05/2004,12:53,1014.00,1014.25,1013.75,1014.25,603,81
08/05/2004,12:54,1014.25,1014.50,1013.75,1014.25,860,492
08/05/2004,12:55,1014.50,1014.50,1014.00,1014.25,120,106
08/05/2004,12:56,1014.00,1014.25,1013.75,1014.00,155,354
08/05/2004,12:57,1013.75,1014.25,1013.50,1013.50,150,624
08/05/2004,12:58,1013.50,1014.00,1013.50,1013.75,199,319
08/05/2004,12:59,1013.75,1014.25,1013.75,1014.25,380,7
08/05/2004,13:00,1014.25,1014.25,1014.00,1014.25,127,30
08/05/2004,13:01,1014.25,1014.50,1014.00,1014.00,531,253
08/05/2004,13:02,1014.00,1014.25,1013.75,1014.00,56,153
08/05/2004,13:03,1013.75,1014.25,1013.75,1014.00,153,126
08/05/2004,13:04,1013.75,1014.00,1013.25,1013.25,372,957
08/05/2004,13:05,1013.25,1013.75,1012.50,1012.50,485,1358
08/05/2004,13:06,1012.50,1013.00,1012.25,1012.75,639,499
08/05/2004,13:07,1013.00,1013.25,1012.75,1013.25,272,24
08/05/2004,13:08,1013.25,1013.25,1013.00,1013.00,108,339
08/05/2004,13:09,1013.25,1013.25,1013.00,1013.00,32,225
08/05/2004,13:10,1012.75,1013.00,1012.75,1012.75,32,395
08/05/2004,13:11,1012.75,1012.75,1012.25,1012.50,114,437
08/05/2004,13:12,1012.50,1012.50,1011.75,1011.75,73,1031
08/05/2004,13:13,1011.75,1012.50,1011.75,1012.50,583,61
08/05/2004,13:14,1012.50,1012.50,1012.25,1012.50,236,107
08/05/2004,13:15,1012.50,1012.75,1012.25,1012.25,81,625
08/05/2004,13:16,1012.25,1012.50,1012.00,1012.50,339,276
08/05/2004,13:17,1012.50,1012.75,1012.50,1012.75,247,19
08/05/2004,13:18,1012.75,1012.75,1012.50,1012.75,23,222
08/05/2004,13:19,1012.50,1013.00,1012.50,1013.00,488,12
08/05/2004,13:20,1013.00,1013.25,1013.00,1013.25,270,327
08/05/2004,13:21,1013.25,1013.75,1013.00,1013.50,593,730
08/05/2004,13:22,1013.50,1014.00,1013.50,1013.75,708,458
08/05/2004,13:23,1014.00,1014.00,1013.75,1013.75,747,730
08/05/2004,13:24,1013.75,1014.25,1013.75,1013.75,342,476
08/05/2004,13:25,1013.75,1014.00,1013.50,1013.75,456,330
08/05/2004,13:26,1013.75,1014.00,1013.25,1013.25,386,361
08/05/2004,13:27,1013.25,1013.75,1013.00,1013.50,361,607
08/05/2004,13:28,1013.50,1013.50,1013.25,1013.25,11,183
08/05/2004,13:29,1013.25,1013.75,1013.00,1013.75,386,82
08/05/2004,13:30,1013.75,1014.00,1013.50,1013.50,486,366
08/05/2004,13:31,1013.75,1014.00,1013.50,1013.50,387,380
08/05/2004,13:32,1013.25,1013.50,1012.75,1013.50,526,918
08/05/2004,13:33,1013.25,1013.75,1013.00,1013.25,383,776
08/05/2004,13:34,1013.25,1014.00,1013.00,1014.00,820,131
08/05/2004,13:35,1014.00,1015.00,1013.75,1015.00,2311,210
08/05/2004,13:36,1014.75,1015.00,1014.50,1014.75,497,1142
08/05/2004,13:37,1014.75,1014.75,1014.50,1014.50,567,154
08/05/2004,13:38,1014.50,1014.75,1014.25,1014.50,241,402
08/05/2004,13:39,1014.50,1014.50,1014.00,1014.50,347,344
08/05/2004,13:40,1014.75,1014.75,1014.00,1014.25,136,358
08/05/2004,13:41,1014.25,1014.25,1013.50,1013.50,155,1155
08/05/2004,13:42,1013.50,1014.00,1013.25,1013.75,520,618
08/05/2004,13:43,1013.75,1014.00,1013.50,1013.50,180,669
08/05/2004,13:44,1013.50,1014.00,1013.25,1013.50,548,447
08/05/2004,13:45,1013.50,1013.75,1012.75,1012.75,90,787
08/05/2004,13:46,1012.75,1013.00,1012.25,1012.25,941,1363
08/05/2004,13:47,1012.50,1012.75,1012.00,1012.75,521,728
08/05/2004,13:48,1012.50,1012.75,1012.25,1012.25,368,609
08/05/2004,13:49,1012.25,1012.50,1011.50,1011.50,232,1570
08/05/2004,13:50,1011.50,1011.75,1011.00,1011.75,615,1245
08/05/2004,13:51,1011.50,1012.00,1011.50,1011.75,762,320
08/05/2004,13:52,1012.00,1012.50,1011.75,1012.50,695,92
08/05/2004,13:53,1012.50,1012.50,1011.75,1012.25,576,767
08/05/2004,13:54,1012.00,1012.25,1011.25,1011.50,298,726
08/05/2004,13:55,1011.75,1011.75,1011.25,1011.25,354,472
08/05/2004,13:56,1011.25,1011.50,1009.50,1010.00,693,4526
08/05/2004,13:57,1010.50,1010.50,1009.25,1009.50,869,1671
08/05/2004,13:58,1009.75,1009.75,1008.75,1009.00,2009,2250
08/05/2004,13:59,1009.00,1009.00,1008.25,1008.75,1300,2417
08/05/2004,14:00,1008.50,1009.00,1008.00,1009.00,1942,1591
08/05/2004,14:01,1009.00,1010.50,1009.00,1010.50,2147,285
08/05/2004,14:02,1010.25,1010.50,1009.50,1010.25,1214,1392
08/05/2004,14:03,1010.25,1010.75,1010.00,1010.50,1060,460
08/05/2004,14:04,1010.50,1010.75,1010.00,1010.50,1010,615
08/05/2004,14:05,1010.50,1011.25,1010.50,1010.75,1675,388
08/05/2004,14:06,1010.75,1011.25,1010.75,1011.00,376,415
08/05/2004,14:07,1010.75,1011.50,1010.50,1011.50,1558,542
08/05/2004,14:08,1011.50,1011.75,1010.75,1011.25,528,781
08/05/2004,14:09,1011.00,1011.25,1010.75,1010.75,73,293
08/05/2004,14:10,1010.75,1010.75,1010.25,1010.25,526,1155
08/05/2004,14:11,1010.25,1010.50,1010.25,1010.50,413,76
08/05/2004,14:12,1010.50,1010.75,1010.25,1010.50,405,74
08/05/2004,14:13,1010.50,1011.25,1010.25,1010.50,571,457
08/05/2004,14:14,1010.50,1011.00,1010.25,1011.00,769,171
08/05/2004,14:15,1011.00,1011.25,1010.75,1011.00,751,318
08/05/2004,14:16,1011.00,1011.25,1010.25,1010.50,157,1138
08/05/2004,14:17,1010.50,1011.25,1010.25,1011.25,975,55
08/05/2004,14:18,1011.25,1011.50,1011.00,1011.25,899,95
08/05/2004,14:19,1011.50,1011.75,1011.25,1011.50,1538,288
08/05/2004,14:20,1011.50,1012.00,1011.25,1011.25,1015,756
08/05/2004,14:21,1011.50,1011.50,1011.00,1011.25,760,641
08/05/2004,14:22,1011.00,1011.25,1011.00,1011.00,54,62
08/05/2004,14:23,1011.00,1011.50,1011.00,1011.25,973,296
08/05/2004,14:24,1011.25,1011.50,1011.00,1011.25,569,309
08/05/2004,14:25,1011.00,1011.25,1010.25,1010.50,372,2064
08/05/2004,14:26,1010.50,1010.50,1009.50,1009.75,407,1603
08/05/2004,14:27,1009.75,1010.25,1009.50,1010.25,761,1014
08/05/2004,14:28,1010.00,1010.25,1009.25,1009.75,721,1826
08/05/2004,14:29,1009.75,1010.00,1009.50,1009.75,698,564
08/05/2004,14:30,1009.75,1009.75,1009.25,1009.50,523,478
08/05/2004,14:31,1009.50,1009.75,1009.25,1009.25,597,838
08/05/2004,14:32,1009.25,1009.50,1009.00,1009.25,792,1652
08/05/2004,14:33,1009.25,1009.75,1009.00,1009.75,1303,210
08/05/2004,14:34,1009.75,1010.00,1009.50,1010.00,867,993
08/05/2004,14:35,1010.00,1010.25,1009.50,1010.00,852,921
08/05/2004,14:36,1010.00,1010.50,1010.00,1010.50,908,104
08/05/2004,14:37,1010.50,1010.50,1010.00,1010.00,388,459
08/05/2004,14:38,1010.00,1010.75,1010.00,1010.50,751,234
08/05/2004,14:39,1010.50,1010.50,1010.00,1010.25,95,294
08/05/2004,14:40,1010.25,1010.50,1010.00,1010.25,445,146
08/05/2004,14:41,1010.25,1010.25,1009.75,1010.00,576,1237
08/05/2004,14:42,1010.00,1010.00,1009.25,1009.25,383,1963
08/05/2004,14:43,1009.25,1009.50,1008.50,1008.50,576,2730
08/05/2004,14:44,1008.75,1008.75,1007.75,1007.75,1003,2788
08/05/2004,14:45,1008.00,1008.25,1007.50,1008.00,874,1312
08/05/2004,14:46,1008.00,1008.25,1007.50,1007.75,1210,1955
08/05/2004,14:47,1007.75,1007.75,1006.50,1006.75,1763,4356
08/05/2004,14:48,1006.50,1007.25,1006.50,1007.25,2323,781
08/05/2004,14:49,1007.25,1007.50,1007.00,1007.00,908,1162
08/05/2004,14:50,1007.25,1007.25,1006.75,1007.00,1039,789
08/05/2004,14:51,1007.00,1007.25,1006.50,1006.75,1494,1243
08/05/2004,14:52,1006.50,1006.75,1006.25,1006.50,907,2131
08/05/2004,14:53,1006.50,1006.75,1005.75,1006.00,1515,4028
08/05/2004,14:54,1006.25,1006.25,1005.25,1005.50,791,3808
08/05/2004,14:55,1005.25,1005.50,1004.25,1004.75,1496,3956
08/05/2004,14:56,1005.00,1005.25,1004.50,1005.25,1448,881
08/05/2004,14:57,1005.25,1005.75,1005.00,1005.50,2119,1430
08/05/2004,14:58,1005.75,1005.75,1005.25,1005.50,1050,872
08/05/2004,14:59,1005.50,1006.00,1005.50,1005.75,2194,1138
08/05/2004,15:00,1005.75,1005.75,1005.25,1005.50,1904,2817
08/05/2004,15:01,1005.50,1005.50,1004.25,1004.25,1766,3494
08/05/2004,15:02,1004.25,1004.50,1003.50,1003.75,1595,3768
08/05/2004,15:03,1003.75,1004.00,1003.50,1003.75,1319,1301
08/05/2004,15:04,1003.75,1004.00,1003.25,1003.50,1168,3175
08/05/2004,15:05,1003.25,1003.75,1003.25,1003.25,801,1132
08/05/2004,15:06,1003.50,1003.50,1003.00,1003.25,607,1542
08/05/2004,15:07,1003.25,1003.50,1003.00,1003.25,1357,864
08/05/2004,15:08,1003.25,1003.50,1003.00,1003.25,1148,781
08/05/2004,15:09,1003.25,1003.75,1003.00,1003.75,1385,597
08/05/2004,15:10,1003.50,1003.75,1003.25,1003.50,910,1393
08/05/2004,15:11,1003.50,1004.25,1003.50,1004.00,1654,724
08/05/2004,15:12,1004.00,1004.25,1003.50,1003.75,445,2410
08/05/2004,15:13,1003.75,1003.75,1003.25,1003.25,1129,846
08/05/2004,15:14,1003.50,1004.25,1003.25,1004.00,2031,553
08/05/2004,15:15,1004.00,1005.00,1003.75,1005.00,3142,2840
08/05/2004,15:16,1004.75,1005.00,1004.75,1004.75,180,35
08/05/2004,15:31,1004.50,1004.75,1004.25,1004.75,167,163
08/05/2004,15:32,1004.50,1004.75,1004.50,1004.75,135,141
08/05/2004,15:33,1004.75,1005.00,1004.50,1004.75,65,7
08/05/2004,15:34,1004.75,1004.75,1004.75,1004.75,0,103
08/05/2004,15:35,1004.50,1004.75,1004.50,1004.50,10,16
08/05/2004,15:36,1004.75,1004.75,1004.25,1004.75,78,108
08/05/2004,15:37,1004.75,1004.75,1004.50,1004.50,5,4
08/05/2004,15:38,1004.50,1004.50,1004.50,1004.50,0,14
08/05/2004,15:39,1004.50,1004.75,1004.50,1004.75,11,13
08/05/2004,15:40,1004.75,1004.75,1004.50,1004.75,10,21
08/05/2004,15:41,1004.50,1004.75,1004.50,1004.75,40,8
08/05/2004,15:42,1004.75,1005.00,1004.75,1004.75,173,30
08/05/2004,15:43,1004.75,1004.75,1004.50,1004.50,4,39
08/05/2004,15:44,1004.50,1004.50,1004.50,1004.50,0,86
08/05/2004,15:45,1004.50,1004.50,1004.50,1004.50,0,6
08/05/2004,15:46,1004.50,1004.50,1004.50,1004.50,0,7
08/05/2004,15:47,1004.50,1004.50,1004.50,1004.50,0,23
08/05/2004,15:48,1004.50,1004.50,1004.50,1004.50,0,46
08/05/2004,15:49,1004.25,1004.50,1004.25,1004.50,3,56
08/05/2004,15:50,1004.50,1004.50,1004.25,1004.50,28,6
08/05/2004,15:51,1004.50,1004.75,1004.50,1004.50,6,12
08/05/2004,15:52,1004.75,1004.75,1004.50,1004.50,1,12
08/05/2004,15:53,1004.50,1004.50,1004.50,1004.50,0,4
08/05/2004,15:54,1004.75,1004.75,1004.25,1004.25,1,121
08/05/2004,15:56,1004.50,1004.50,1004.50,1004.50,7,0
08/05/2004,15:57,1004.25,1004.50,1004.25,1004.50,45,18
08/05/2004,15:58,1004.50,1004.75,1004.50,1004.50,2,8
08/05/2004,15:59,1004.75,1004.75,1004.75,1004.75,1,0
08/05/2004,16:00,1004.50,1004.75,1004.50,1004.50,3,69
08/05/2004,17:01,1004.25,1004.75,1004.25,1004.75,38,0
08/05/2004,17:02,1004.75,1004.75,1004.50,1004.50,1,1
08/05/2004,17:03,1004.50,1004.50,1004.25,1004.50,15,14
08/05/2004,17:04,1004.50,1004.75,1004.50,1004.75,8,0
08/05/2004,17:05,1004.50,1004.50,1004.50,1004.50,0,1
08/05/2004,17:06,1004.50,1005.00,1004.50,1004.75,62,4
08/05/2004,17:07,1004.75,1004.75,1004.50,1004.50,0,13
08/05/2004,17:08,1004.75,1004.75,1004.75,1004.75,2,0
08/05/2004,17:09,1004.75,1004.75,1004.75,1004.75,21,0
08/05/2004,17:10,1004.75,1004.75,1004.75,1004.75,2,0
08/05/2004,17:11,1005.00,1005.00,1005.00,1005.00,10,0
08/05/2004,17:12,1005.00,1005.00,1004.75,1004.75,1,10
08/05/2004,17:13,1004.75,1004.75,1004.75,1004.75,0,2
08/05/2004,17:14,1004.75,1004.75,1004.50,1004.50,0,14
08/05/2004,17:15,1004.75,1004.75,1004.75,1004.75,9,0
08/05/2004,17:16,1004.75,1004.75,1004.75,1004.75,1,0
08/05/2004,17:17,1004.50,1004.50,1004.50,1004.50,0,50
08/05/2004,17:19,1004.75,1004.75,1004.50,1004.50,1,1
08/05/2004,17:21,1004.50,1004.50,1004.50,1004.50,0,10
08/05/2004,17:23,1004.50,1004.50,1004.25,1004.50,4,50
08/05/2004,17:24,1004.50,1004.50,1004.50,1004.50,8,0
08/05/2004,17:25,1004.50,1004.50,1004.50,1004.50,7,0
08/05/2004,17:26,1004.75,1004.75,1004.75,1004.75,1,0
08/05/2004,17:28,1004.50,1004.50,1004.50,1004.50,0,13
08/05/2004,17:30,1004.25,1004.50,1004.25,1004.50,2,17
08/05/2004,17:31,1004.50,1004.50,1004.50,1004.50,1,0
08/05/2004,17:33,1004.50,1004.50,1004.50,1004.50,5,0
08/05/2004,17:34,1004.50,1004.50,1004.50,1004.50,10,0
08/05/2004,17:36,1004.50,1004.50,1004.50,1004.50,1,0
08/05/2004,17:37,1004.50,1004.50,1004.50,1004.50,3,0
08/05/2004,17:39,1004.50,1004.50,1004.50,1004.50,22,0
08/05/2004,17:40,1004.50,1004.50,1004.25,1004.50,52,82
08/05/2004,17:41,1004.50,1004.50,1004.50,1004.50,46,0
08/05/2004,17:42,1004.25,1004.25,1004.25,1004.25,0,1
08/05/2004,17:43,1004.25,1004.25,1004.25,1004.25,0,12
08/05/2004,17:44,1004.25,1004.25,1004.25,1004.25,0,10
08/05/2004,17:45,1004.25,1004.25,1004.25,1004.25,0,12
08/05/2004,17:46,1004.25,1004.25,1004.25,1004.25,0,18
08/05/2004,17:47,1004.00,1004.00,1003.75,1004.00,1,30
08/05/2004,17:48,1003.75,1004.00,1003.75,1004.00,12,1
08/05/2004,17:49,1004.00,1004.00,1004.00,1004.00,3,0
08/05/2004,17:50,1004.00,1004.00,1003.75,1003.75,5,1
08/05/2004,17:51,1003.75,1004.25,1003.75,1004.25,7,1
08/05/2004,17:52,1004.25,1004.25,1004.00,1004.00,10,1
08/05/2004,17:53,1004.25,1004.25,1004.25,1004.25,2,0
08/05/2004,17:54,1004.00,1004.00,1003.75,1004.00,2,27
08/05/2004,17:55,1004.00,1004.00,1004.00,1004.00,1,0
08/05/2004,17:56,1004.00,1004.25,1004.00,1004.25,3,0
08/05/2004,17:57,1004.00,1004.00,1004.00,1004.00,0,20
08/05/2004,17:58,1004.00,1004.00,1003.75,1003.75,1,28
08/05/2004,17:59,1004.00,1004.00,1003.75,1003.75,6,19
08/05/2004,18:01,1004.25,1004.25,1004.25,1004.25,1,0
08/05/2004,18:02,1004.25,1004.25,1004.00,1004.25,5,1
08/05/2004,18:03,1004.25,1004.50,1004.25,1004.50,5,0
08/05/2004,18:04,1004.25,1004.50,1004.00,1004.50,1,2
08/05/2004,18:05,1004.50,1004.50,1004.50,1004.50,1,0
08/05/2004,18:06,1004.25,1004.25,1004.25,1004.25,0,1
08/05/2004,18:07,1004.25,1004.50,1004.25,1004.50,2,1
08/05/2004,18:08,1004.25,1004.50,1004.25,1004.25,3,2
08/05/2004,18:14,1004.25,1004.25,1004.25,1004.25,0,1
08/05/2004,18:15,1004.50,1004.50,1004.50,1004.50,17,0
08/05/2004,18:17,1004.50,1004.50,1004.50,1004.50,2,0
08/05/2004,18:21,1004.50,1004.50,1004.50,1004.50,2,0
08/05/2004,18:22,1004.25,1004.25,1004.25,1004.25,0,15
08/05/2004,18:23,1004.25,1004.25,1004.25,1004.25,0,5
08/05/2004,18:24,1004.25,1004.25,1004.00,1004.25,1,3
08/05/2004,18:25,1004.25,1004.25,1004.25,1004.25,1,0
08/05/2004,18:26,1004.00,1004.00,1004.00,1004.00,0,2
08/05/2004,18:27,1004.00,1004.25,1004.00,1004.25,7,10
08/05/2004,18:28,1004.25,1004.50,1004.00,1004.00,3,2
08/05/2004,18:30,1004.25,1004.50,1004.25,1004.50,5,0
08/05/2004,18:35,1004.50,1004.50,1004.25,1004.25,8,1
08/05/2004,18:36,1004.25,1004.25,1004.25,1004.25,0,1
08/05/2004,18:44,1004.25,1004.25,1004.25,1004.25,0,2
08/05/2004,18:47,1004.50,1004.50,1004.25,1004.25,18,3
08/05/2004,18:48,1004.25,1004.25,1004.25,1004.25,0,32
08/05/2004,18:49,1004.25,1004.25,1004.25,1004.25,0,3
08/05/2004,18:50,1004.25,1004.25,1004.25,1004.25,0,19
08/05/2004,18:52,1004.50,1004.50,1004.50,1004.50,2,0
08/05/2004,18:54,1004.50,1004.50,1004.50,1004.50,26,0
08/05/2004,18:55,1004.50,1004.50,1004.00,1004.25,35,70
08/05/2004,18:56,1004.25,1004.25,1004.25,1004.25,3,0
08/05/2004,18:57,1004.25,1004.25,1004.25,1004.25,13,0
08/05/2004,19:00,1004.50,1004.50,1004.50,1004.50,1,0
08/05/2004,19:01,1004.25,1004.25,1004.25,1004.25,0,5
08/05/2004,19:04,1004.50,1004.50,1004.50,1004.50,1,0
08/05/2004,19:05,1004.25,1004.25,1004.25,1004.25,0,4
08/05/2004,19:06,1004.25,1004.25,1004.25,1004.25,0,6
08/05/2004,19:08,1004.25,1004.25,1004.25,1004.25,0,5
08/05/2004,19:09,1004.25,1004.25,1004.25,1004.25,0,2
08/05/2004,19:10,1004.25,1004.25,1004.25,1004.25,0,21
08/05/2004,19:11,1004.25,1004.25,1004.25,1004.25,0,4
08/05/2004,19:12,1004.25,1004.25,1004.25,1004.25,0,13
08/05/2004,19:13,1004.50,1004.50,1004.50,1004.50,49,0
08/05/2004,19:14,1004.50,1004.50,1004.50,1004.50,9,0
08/05/2004,19:15,1004.50,1004.50,1004.50,1004.50,10,0
08/05/2004,19:17,1004.50,1004.50,1004.50,1004.50,7,0
08/05/2004,19:18,1004.25,1004.25,1004.25,1004.25,0,1
08/05/2004,19:19,1004.25,1004.50,1004.25,1004.50,25,11
08/05/2004,19:20,1004.75,1004.75,1004.75,1004.75,26,0
08/05/2004,19:21,1004.75,1004.75,1004.75,1004.75,24,0
08/05/2004,19:22,1004.75,1004.75,1004.75,1004.75,1,0
08/05/2004,19:23,1004.75,1004.75,1004.75,1004.75,31,0
08/05/2004,19:24,1004.75,1004.75,1004.75,1004.75,19,0
08/05/2004,19:25,1004.75,1004.75,1004.75,1004.75,16,0
08/05/2004,19:26,1004.50,1004.50,1004.00,1004.25,22,73
08/05/2004,19:27,1004.00,1004.00,1004.00,1004.00,0,1
08/05/2004,19:28,1004.00,1004.25,1004.00,1004.25,23,2
08/05/2004,19:29,1004.25,1004.25,1004.25,1004.25,1,0
08/05/2004,19:30,1004.25,1004.25,1004.25,1004.25,1,0
08/05/2004,19:33,1004.25,1004.25,1004.25,1004.25,1,0
08/05/2004,19:34,1004.25,1004.25,1004.00,1004.25,451,5
08/05/2004,19:35,1004.25,1004.25,1004.25,1004.25,2,0
08/05/2004,19:37,1004.25,1004.25,1004.25,1004.25,1,0
08/05/2004,19:38,1004.50,1004.50,1004.50,1004.50,3,0
08/05/2004,19:39,1004.50,1004.50,1004.50,1004.50,5,0
08/05/2004,19:41,1004.75,1004.75,1004.75,1004.75,25,0
08/05/2004,19:44,1004.75,1004.75,1004.75,1004.75,40,0
08/05/2004,19:45,1004.75,1004.75,1004.75,1004.75,18,0
08/05/2004,19:46,1004.75,1004.75,1004.75,1004.75,11,0
08/05/2004,19:48,1004.75,1004.75,1004.75,1004.75,3,0
08/05/2004,19:49,1004.75,1004.75,1004.75,1004.75,2,0
08/05/2004,19:51,1004.50,1004.50,1004.50,1004.50,0,1
08/05/2004,19:53,1004.50,1004.50,1004.50,1004.50,0,31
08/05/2004,19:54,1004.75,1004.75,1004.50,1004.50,2,2
08/05/2004,19:55,1004.75,1004.75,1004.75,1004.75,1,0
08/05/2004,19:59,1004.75,1004.75,1004.75,1004.75,1,0
08/05/2004,20:00,1004.75,1004.75,1004.75,1004.75,1,0
08/05/2004,20:05,1004.50,1004.50,1004.50,1004.50,0,1
08/05/2004,20:11,1004.50,1004.50,1004.50,1004.50,0,17
08/05/2004,20:14,1004.50,1004.50,1004.50,1004.50,0,1
08/05/2004,20:16,1004.25,1004.50,1004.25,1004.50,5,2
08/05/2004,20:17,1004.50,1004.50,1004.50,1004.50,21,0
08/05/2004,20:18,1004.25,1004.25,1004.25,1004.25,0,5
08/05/2004,20:19,1004.50,1004.50,1004.50,1004.50,21,0
08/05/2004,20:20,1004.50,1004.50,1004.50,1004.50,25,0
08/05/2004,20:21,1004.50,1004.50,1004.50,1004.50,1,0
08/05/2004,20:22,1004.50,1004.50,1004.25,1004.25,1,10
08/05/2004,20:24,1004.50,1004.50,1004.50,1004.50,5,0
08/05/2004,20:25,1004.50,1004.50,1004.50,1004.50,4,0
08/05/2004,20:28,1004.50,1004.50,1004.50,1004.50,1,0
08/05/2004,20:32,1004.50,1004.75,1004.50,1004.75,2,0
08/05/2004,20:33,1004.75,1004.75,1004.75,1004.75,3,0
08/05/2004,20:34,1004.75,1004.75,1004.75,1004.75,3,0
08/05/2004,20:35,1004.75,1004.75,1004.75,1004.75,1,0
08/05/2004,20:37,1004.75,1004.75,1004.75,1004.75,1,0
08/05/2004,20:41,1005.00,1005.00,1004.75,1004.75,50,27
08/05/2004,20:48,1005.00,1005.00,1005.00,1005.00,4,0
08/05/2004,20:50,1005.00,1005.00,1005.00,1005.00,10,0
08/05/2004,20:51,1005.00,1005.00,1005.00,1005.00,7,0
08/05/2004,20:52,1005.00,1005.00,1005.00,1005.00,5,0
08/05/2004,20:53,1004.75,1005.25,1004.75,1005.25,3,1
08/05/2004,20:54,1005.25,1005.25,1005.25,1005.25,10,0
08/05/2004,20:55,1005.25,1005.25,1005.25,1005.25,26,0
08/05/2004,20:56,1005.25,1005.50,1005.25,1005.25,4,20
08/05/2004,20:57,1005.25,1005.25,1005.25,1005.25,0,2
08/05/2004,20:59,1005.25,1005.25,1005.00,1005.25,7,10
08/05/2004,21:02,1005.25,1005.25,1005.25,1005.25,14,0
08/05/2004,21:05,1005.00,1005.25,1005.00,1005.25,3,6
08/05/2004,21:09,1005.00,1005.25,1005.00,1005.25,6,2
08/05/2004,21:11,1005.25,1005.25,1005.25,1005.25,1,0
08/05/2004,21:14,1005.25,1005.25,1005.25,1005.25,20,0
08/05/2004,21:16,1005.00,1005.00,1005.00,1005.00,0,1
08/05/2004,21:19,1005.25,1005.25,1005.25,1005.25,1,0
08/05/2004,21:22,1005.25,1005.25,1005.25,1005.25,10,0
08/05/2004,21:23,1005.25,1005.25,1005.25,1005.25,12,0
08/05/2004,21:25,1005.00,1005.00,1005.00,1005.00,0,3
08/05/2004,21:26,1005.25,1005.25,1005.25,1005.25,1,0
08/05/2004,21:27,1005.25,1005.25,1005.25,1005.25,1,0
08/05/2004,21:28,1005.25,1005.25,1005.25,1005.25,2,0
08/05/2004,21:31,1005.25,1005.25,1005.25,1005.25,1,0
08/05/2004,21:32,1005.00,1005.00,1005.00,1005.00,0,1
08/05/2004,21:33,1005.00,1005.00,1005.00,1005.00,0,1
08/05/2004,21:36,1005.00,1005.25,1005.00,1005.25,1,1
08/05/2004,21:42,1005.00,1005.00,1005.00,1005.00,0,1
08/05/2004,21:43,1005.00,1005.00,1005.00,1005.00,0,9
08/05/2004,21:44,1005.00,1005.00,1005.00,1005.00,0,1
08/05/2004,21:46,1005.00,1005.00,1005.00,1005.00,0,7
08/05/2004,21:47,1005.00,1005.00,1004.75,1005.00,1,16
08/05/2004,21:48,1005.00,1005.00,1005.00,1005.00,1,0
08/05/2004,21:51,1005.00,1005.25,1005.00,1005.25,33,0
08/05/2004,21:52,1005.25,1005.25,1005.25,1005.25,25,0
08/05/2004,21:53,1005.25,1005.25,1005.25,1005.25,45,0
08/05/2004,21:57,1005.25,1005.25,1005.25,1005.25,3,0
08/05/2004,21:58,1005.00,1005.00,1005.00,1005.00,0,4
08/05/2004,22:04,1005.25,1005.25,1005.25,1005.25,10,0
08/05/2004,22:06,1005.25,1005.25,1005.25,1005.25,5,0
08/05/2004,22:08,1005.00,1005.00,1005.00,1005.00,0,1
08/05/2004,22:10,1005.00,1005.00,1005.00,1005.00,0,2
08/05/2004,22:12,1005.25,1005.25,1005.25,1005.25,15,0
08/05/2004,22:14,1005.25,1005.25,1005.25,1005.25,5,0
08/05/2004,22:15,1005.25,1005.25,1005.25,1005.25,6,0
08/05/2004,22:16,1005.25,1005.25,1005.25,1005.25,1,0
08/05/2004,22:18,1005.25,1005.25,1005.25,1005.25,11,0
08/05/2004,22:19,1005.25,1005.25,1005.25,1005.25,13,0
08/05/2004,22:20,1005.25,1005.25,1005.25,1005.25,10,0
08/05/2004,22:24,1005.25,1005.25,1005.25,1005.25,1,0
08/05/2004,22:34,1005.00,1005.00,1005.00,1005.00,0,2
08/05/2004,22:36,1005.00,1005.00,1005.00,1005.00,0,23
08/05/2004,22:38,1005.00,1005.25,1005.00,1005.25,16,1
08/05/2004,22:40,1005.25,1005.25,1005.25,1005.25,2,0
08/05/2004,22:42,1005.00,1005.00,1005.00,1005.00,0,3
08/05/2004,22:43,1005.00,1005.00,1005.00,1005.00,0,19
08/05/2004,22:44,1005.00,1005.00,1005.00,1005.00,0,1
08/05/2004,22:45,1005.00,1005.00,1005.00,1005.00,0,3
08/05/2004,22:46,1004.75,1004.75,1004.75,1004.75,0,2
08/05/2004,22:47,1005.00,1005.00,1005.00,1005.00,10,0
08/05/2004,22:49,1005.00,1005.00,1005.00,1005.00,51,0
08/05/2004,22:50,1005.00,1005.00,1005.00,1005.00,39,0
08/05/2004,22:54,1005.25,1005.25,1005.00,1005.25,5,2
08/05/2004,22:55,1005.00,1005.25,1005.00,1005.25,1,3
08/05/2004,22:56,1005.25,1005.25,1005.25,1005.25,1,0
08/05/2004,22:57,1005.25,1005.25,1005.25,1005.25,4,0
08/05/2004,22:58,1005.50,1005.50,1005.50,1005.50,12,0
08/05/2004,22:59,1005.25,1005.25,1005.25,1005.25,0,10
08/05/2004,23:00,1005.50,1005.50,1005.50,1005.50,2,0
08/05/2004,23:02,1005.50,1005.50,1005.50,1005.50,1,0
08/05/2004,23:06,1005.50,1005.50,1005.50,1005.50,1,0
08/05/2004,23:12,1005.50,1005.50,1005.50,1005.50,1,0
08/05/2004,23:17,1005.50,1005.50,1005.50,1005.50,2,0
08/05/2004,23:20,1005.25,1005.25,1005.25,1005.25,0,1
08/05/2004,23:21,1005.25,1005.25,1005.25,1005.25,0,3
08/05/2004,23:25,1005.25,1005.25,1005.25,1005.25,0,1
08/05/2004,23:26,1005.50,1005.50,1005.25,1005.25,2,2
08/05/2004,23:27,1005.00,1005.25,1005.00,1005.25,1,10
08/05/2004,23:29,1005.00,1005.00,1005.00,1005.00,0,5
08/05/2004,23:30,1005.25,1005.25,1005.25,1005.25,1,0
08/05/2004,23:31,1005.25,1005.25,1005.25,1005.25,4,0
08/05/2004,23:32,1005.25,1005.25,1005.00,1005.25,3,1
08/05/2004,23:35,1005.00,1005.00,1005.00,1005.00,0,4
08/05/2004,23:36,1005.00,1005.00,1005.00,1005.00,0,2
08/05/2004,23:40,1005.00,1005.00,1005.00,1005.00,0,2
08/05/2004,23:42,1005.00,1005.00,1005.00,1005.00,0,1
08/05/2004,23:48,1004.75,1004.75,1004.75,1004.75,0,10
08/05/2004,23:49,1005.00,1005.00,1005.00,1005.00,1,0
08/05/2004,23:54,1004.75,1004.75,1004.75,1004.75,0,33
08/05/2004,23:56,1004.50,1004.50,1004.50,1004.50,0,27
08/05/2004,23:57,1004.50,1004.50,1004.50,1004.50,0,12
08/06/2004,00:05,1004.25,1004.25,1004.25,1004.25,0,4
08/06/2004,00:06,1004.25,1004.50,1004.25,1004.50,1,1
08/06/2004,00:07,1004.50,1004.50,1004.50,1004.50,1,0
08/06/2004,00:08,1004.50,1004.50,1004.50,1004.50,16,0
08/06/2004,00:09,1004.50,1004.75,1004.50,1004.75,6,0
08/06/2004,00:11,1004.50,1004.50,1004.50,1004.50,0,5
08/06/2004,00:13,1004.25,1004.25,1004.25,1004.25,0,1
08/06/2004,00:15,1004.25,1004.25,1004.25,1004.25,0,1
08/06/2004,00:20,1004.50,1004.75,1004.50,1004.75,37,1
08/06/2004,00:21,1004.75,1004.75,1004.75,1004.75,8,0
08/06/2004,00:23,1004.75,1004.75,1004.75,1004.75,2,0
08/06/2004,00:25,1005.00,1005.00,1005.00,1005.00,24,0
08/06/2004,00:27,1005.25,1005.25,1005.25,1005.25,5,0
08/06/2004,00:28,1005.25,1005.25,1005.25,1005.25,18,0
08/06/2004,00:31,1005.00,1005.00,1005.00,1005.00,0,2
08/06/2004,00:34,1005.25,1005.25,1005.25,1005.25,2,0
08/06/2004,00:35,1005.25,1005.25,1005.25,1005.25,2,0
08/06/2004,00:36,1005.25,1005.25,1005.25,1005.25,28,0
08/06/2004,00:37,1005.25,1005.25,1005.25,1005.25,5,0
08/06/2004,00:38,1005.25,1005.25,1005.25,1005.25,1,0
08/06/2004,00:39,1005.00,1005.00,1005.00,1005.00,0,2
08/06/2004,00:40,1005.25,1005.25,1005.25,1005.25,1,0
08/06/2004,00:41,1005.25,1005.25,1005.25,1005.25,3,0
08/06/2004,00:43,1005.25,1005.25,1005.25,1005.25,6,0
08/06/2004,00:44,1005.00,1005.00,1005.00,1005.00,0,1
08/06/2004,00:45,1005.00,1005.25,1005.00,1005.25,7,1
08/06/2004,00:47,1005.00,1005.00,1005.00,1005.00,0,2
08/06/2004,00:48,1005.25,1005.25,1005.25,1005.25,3,0
08/06/2004,00:49,1005.25,1005.25,1005.25,1005.25,19,0
08/06/2004,00:53,1005.00,1005.00,1005.00,1005.00,0,1
08/06/2004,00:54,1005.25,1005.25,1005.25,1005.25,5,0
08/06/2004,00:56,1005.25,1005.25,1005.25,1005.25,1,0
08/06/2004,00:57,1005.25,1005.25,1005.25,1005.25,17,0
08/06/2004,00:58,1005.25,1005.25,1005.25,1005.25,1,0
08/06/2004,01:00,1005.50,1005.50,1005.50,1005.50,18,0
08/06/2004,01:01,1005.25,1005.25,1005.25,1005.25,0,5
08/06/2004,01:02,1005.00,1005.00,1005.00,1005.00,0,1
08/06/2004,01:03,1005.25,1005.25,1005.25,1005.25,7,0
08/06/2004,01:06,1005.50,1005.75,1005.50,1005.50,64,3
08/06/2004,01:07,1005.50,1005.50,1005.50,1005.50,0,1
08/06/2004,01:09,1005.75,1005.75,1005.50,1005.50,120,2
08/06/2004,01:10,1005.75,1005.75,1005.75,1005.75,9,0
08/06/2004,01:13,1005.50,1005.50,1005.50,1005.50,0,13
08/06/2004,01:14,1005.50,1005.50,1005.25,1005.25,0,84
08/06/2004,01:15,1005.00,1005.00,1005.00,1005.00,0,16
08/06/2004,01:16,1005.00,1005.00,1005.00,1005.00,0,3
08/06/2004,01:17,1005.00,1005.00,1005.00,1005.00,0,17
08/06/2004,01:18,1005.00,1005.25,1005.00,1005.25,3,1
08/06/2004,01:20,1005.00,1005.00,1005.00,1005.00,0,3
08/06/2004,01:21,1005.00,1005.00,1005.00,1005.00,0,5
08/06/2004,01:22,1004.75,1004.75,1004.75,1004.75,0,73
08/06/2004,01:23,1004.75,1004.75,1004.75,1004.75,0,7
08/06/2004,01:24,1004.75,1004.75,1004.75,1004.75,0,3
08/06/2004,01:29,1005.00,1005.00,1005.00,1005.00,7,0
08/06/2004,01:30,1005.00,1005.00,1005.00,1005.00,7,0
08/06/2004,01:31,1005.00,1005.00,1005.00,1005.00,2,0
08/06/2004,01:33,1005.00,1005.00,1005.00,1005.00,1,0
08/06/2004,01:34,1005.00,1005.00,1005.00,1005.00,19,0
08/06/2004,01:35,1005.00,1005.00,1005.00,1005.00,1,0
08/06/2004,01:36,1005.00,1005.00,1005.00,1005.00,6,0
08/06/2004,01:37,1005.00,1005.00,1005.00,1005.00,49,0
08/06/2004,01:38,1005.00,1005.00,1005.00,1005.00,1,0
08/06/2004,01:40,1005.00,1005.00,1005.00,1005.00,25,0
08/06/2004,01:41,1005.00,1005.00,1005.00,1005.00,26,0
08/06/2004,01:42,1004.75,1004.75,1004.75,1004.75,0,39
08/06/2004,01:43,1005.00,1005.00,1004.75,1004.75,1,8
08/06/2004,01:44,1004.75,1004.75,1004.75,1004.75,0,8
08/06/2004,01:45,1004.75,1004.75,1004.75,1004.75,0,6
08/06/2004,01:46,1004.75,1004.75,1004.75,1004.75,0,9
08/06/2004,01:47,1004.75,1004.75,1004.75,1004.75,0,24
08/06/2004,01:48,1004.75,1004.75,1004.75,1004.75,0,8
08/06/2004,01:49,1004.75,1004.75,1004.75,1004.75,0,2
08/06/2004,01:52,1004.75,1004.75,1004.75,1004.75,0,45
08/06/2004,01:53,1004.75,1005.00,1004.75,1004.75,2,20
08/06/2004,01:54,1004.75,1005.00,1004.50,1005.00,14,15
08/06/2004,01:55,1005.00,1005.00,1005.00,1005.00,33,0
08/06/2004,02:00,1005.00,1005.00,1005.00,1005.00,7,0
08/06/2004,02:01,1005.25,1005.25,1005.25,1005.25,13,0
08/06/2004,02:02,1005.00,1005.00,1004.50,1004.75,54,224
08/06/2004,02:03,1005.00,1005.00,1005.00,1005.00,33,0
08/06/2004,02:04,1005.00,1005.25,1005.00,1005.25,106,0
08/06/2004,02:05,1005.25,1005.50,1005.25,1005.50,106,0
08/06/2004,02:06,1005.50,1005.50,1005.25,1005.25,18,77
08/06/2004,02:07,1005.00,1005.25,1005.00,1005.25,2,13
08/06/2004,02:08,1005.25,1005.75,1005.25,1005.75,160,0
08/06/2004,02:09,1005.25,1005.50,1005.25,1005.50,63,24
08/06/2004,02:10,1005.50,1005.50,1005.50,1005.50,7,0
08/06/2004,02:11,1005.75,1006.00,1005.75,1006.00,301,19
08/06/2004,02:12,1006.25,1006.25,1006.00,1006.00,4,64
08/06/2004,02:13,1006.00,1006.00,1006.00,1006.00,0,33
08/06/2004,02:14,1006.25,1006.25,1005.75,1005.75,17,29
08/06/2004,02:15,1006.00,1006.00,1006.00,1006.00,40,0
08/06/2004,02:16,1006.00,1006.00,1005.75,1005.75,33,35
08/06/2004,02:17,1005.50,1005.75,1005.50,1005.50,18,4
08/06/2004,02:18,1005.50,1005.75,1005.25,1005.75,20,23
08/06/2004,02:19,1005.25,1005.50,1005.25,1005.50,5,1
08/06/2004,02:21,1005.75,1005.75,1005.75,1005.75,10,0
08/06/2004,02:23,1005.50,1005.50,1005.50,1005.50,0,35
08/06/2004,02:24,1005.75,1006.00,1005.75,1006.00,56,0
08/06/2004,02:25,1006.00,1006.25,1006.00,1006.25,42,1
08/06/2004,02:26,1006.25,1006.75,1006.25,1006.75,206,41
08/06/2004,02:27,1006.75,1006.75,1006.50,1006.50,1,127
08/06/2004,02:28,1006.50,1006.50,1006.50,1006.50,0,72
08/06/2004,02:29,1006.50,1006.75,1006.50,1006.50,1,42
08/06/2004,02:30,1006.25,1006.25,1005.75,1005.75,13,90
08/06/2004,02:31,1005.75,1006.00,1005.75,1005.75,1,85
08/06/2004,02:32,1005.75,1005.75,1005.50,1005.50,0,29
08/06/2004,02:33,1005.50,1006.00,1005.25,1006.00,59,25
08/06/2004,02:34,1006.00,1006.00,1006.00,1006.00,28,0
08/06/2004,02:35,1005.75,1006.25,1005.75,1006.25,89,2
08/06/2004,02:36,1006.25,1006.50,1006.25,1006.50,27,0
08/06/2004,02:38,1006.25,1006.50,1006.25,1006.50,8,1
08/06/2004,02:39,1006.50,1006.50,1006.50,1006.50,10,0
08/06/2004,02:40,1006.50,1006.50,1006.50,1006.50,8,0
08/06/2004,02:41,1006.50,1006.75,1006.50,1006.75,143,4
08/06/2004,02:42,1006.75,1007.00,1006.75,1006.75,31,50
08/06/2004,02:43,1006.75,1006.75,1006.75,1006.75,0,14
08/06/2004,02:44,1006.50,1006.50,1006.50,1006.50,0,1
08/06/2004,02:45,1006.75,1006.75,1006.50,1006.50,8,1
08/06/2004,02:46,1006.75,1007.00,1006.75,1007.00,27,5
08/06/2004,02:47,1006.75,1006.75,1006.75,1006.75,0,11
08/06/2004,02:48,1006.75,1007.25,1006.75,1007.00,68,57
08/06/2004,02:49,1006.75,1006.75,1006.75,1006.75,0,1
08/06/2004,02:50,1006.75,1006.75,1006.50,1006.50,0,89
08/06/2004,02:51,1006.50,1006.50,1006.50,1006.50,0,31
08/06/2004,02:52,1006.50,1006.75,1006.50,1006.75,8,17
08/06/2004,02:53,1006.75,1006.75,1006.75,1006.75,7,0
08/06/2004,02:54,1006.75,1006.75,1006.75,1006.75,2,0
08/06/2004,02:55,1006.75,1007.00,1006.75,1007.00,22,0
08/06/2004,02:56,1006.75,1006.75,1006.75,1006.75,0,16
08/06/2004,02:57,1006.75,1006.75,1006.50,1006.50,0,6
08/06/2004,02:58,1006.75,1007.00,1006.75,1006.75,20,1
08/06/2004,02:59,1006.75,1007.00,1006.75,1007.00,6,1
08/06/2004,03:00,1007.00,1007.00,1007.00,1007.00,18,0
08/06/2004,03:01,1006.75,1007.25,1006.75,1006.75,91,52
08/06/2004,03:02,1006.75,1006.75,1006.75,1006.75,0,5
08/06/2004,03:03,1007.00,1007.25,1007.00,1007.00,16,6
08/06/2004,03:04,1007.00,1007.00,1007.00,1007.00,0,33
08/06/2004,03:05,1007.00,1007.25,1007.00,1007.25,8,6
08/06/2004,03:06,1007.25,1007.25,1007.25,1007.25,1,0
08/06/2004,03:07,1007.00,1007.00,1007.00,1007.00,0,18
08/06/2004,03:08,1007.00,1007.50,1007.00,1007.50,130,17
08/06/2004,03:09,1007.50,1007.50,1007.25,1007.25,1,1
08/06/2004,03:10,1007.25,1007.25,1007.25,1007.25,0,39
08/06/2004,03:11,1007.25,1007.75,1007.25,1007.75,129,17
08/06/2004,03:12,1007.75,1007.75,1007.50,1007.50,6,1
08/06/2004,03:13,1007.50,1007.75,1007.50,1007.75,9,3
08/06/2004,03:14,1007.75,1008.00,1007.75,1008.00,130,2
08/06/2004,03:15,1008.00,1008.25,1008.00,1008.25,62,0
08/06/2004,03:16,1008.00,1008.00,1008.00,1008.00,0,22
08/06/2004,03:17,1008.00,1008.00,1008.00,1008.00,0,36
08/06/2004,03:18,1008.00,1008.25,1007.75,1008.00,28,9
08/06/2004,03:19,1008.00,1008.00,1008.00,1008.00,0,3
08/06/2004,03:20,1008.25,1008.50,1008.25,1008.25,76,23
08/06/2004,03:21,1008.50,1008.75,1008.25,1008.50,82,12
08/06/2004,03:22,1008.50,1008.50,1008.50,1008.50,0,19
08/06/2004,03:23,1008.50,1008.75,1008.50,1008.50,15,12
08/06/2004,03:24,1008.50,1008.75,1008.25,1008.25,18,166
08/06/2004,03:25,1008.25,1008.25,1008.00,1008.00,0,69
08/06/2004,03:26,1008.00,1008.25,1008.00,1008.00,2,26
08/06/2004,03:27,1008.00,1008.25,1008.00,1008.00,44,29
08/06/2004,03:28,1008.00,1008.25,1008.00,1008.25,18,4
08/06/2004,03:29,1008.25,1008.50,1008.00,1008.50,64,99
08/06/2004,03:30,1008.50,1008.50,1008.00,1008.00,5,15
08/06/2004,03:31,1008.25,1008.25,1008.25,1008.25,59,0
08/06/2004,03:33,1008.25,1008.25,1008.25,1008.25,7,0
08/06/2004,03:34,1008.25,1008.25,1007.75,1008.00,23,44
08/06/2004,03:35,1007.75,1007.75,1007.50,1007.75,7,76
08/06/2004,03:36,1007.50,1007.50,1007.50,1007.50,0,26
08/06/2004,03:37,1007.50,1007.50,1007.25,1007.50,2,21
08/06/2004,03:38,1007.50,1007.50,1007.25,1007.25,7,46
08/06/2004,03:39,1007.25,1007.50,1007.25,1007.50,4,1
08/06/2004,03:40,1007.50,1007.50,1007.50,1007.50,10,0
08/06/2004,03:41,1007.50,1007.50,1007.25,1007.50,13,1
08/06/2004,03:42,1007.25,1007.75,1007.25,1007.75,87,3
08/06/2004,03:43,1007.75,1007.75,1007.50,1007.50,4,1
08/06/2004,03:44,1007.75,1007.75,1007.75,1007.75,2,0
08/06/2004,03:45,1007.75,1007.75,1007.75,1007.75,7,0
08/06/2004,03:46,1007.75,1007.75,1007.50,1007.50,1,138
08/06/2004,03:47,1007.50,1007.75,1007.25,1007.50,33,11
08/06/2004,03:48,1007.50,1007.50,1007.50,1007.50,0,1
08/06/2004,03:49,1007.50,1007.50,1007.25,1007.25,0,62
08/06/2004,03:50,1007.00,1007.25,1007.00,1007.00,7,180
08/06/2004,03:51,1007.00,1007.00,1007.00,1007.00,0,4
08/06/2004,03:52,1006.75,1007.00,1006.75,1007.00,7,125
08/06/2004,03:53,1007.00,1007.00,1006.75,1006.75,25,93
08/06/2004,03:54,1006.75,1007.00,1006.50,1007.00,146,19
08/06/2004,03:55,1007.00,1007.25,1006.75,1007.25,110,27
08/06/2004,03:56,1007.00,1007.00,1007.00,1007.00,0,37
08/06/2004,03:57,1006.75,1007.00,1006.75,1007.00,9,4
08/06/2004,03:58,1006.75,1007.00,1006.75,1007.00,9,15
08/06/2004,03:59,1007.00,1007.00,1007.00,1007.00,25,0
08/06/2004,04:00,1007.00,1007.25,1006.75,1007.25,34,3
08/06/2004,04:01,1007.00,1007.00,1007.00,1007.00,0,24
08/06/2004,04:02,1007.00,1007.00,1006.75,1007.00,9,53
08/06/2004,04:03,1006.75,1006.75,1006.75,1006.75,0,27
08/06/2004,04:04,1006.75,1006.75,1006.75,1006.75,0,9
08/06/2004,04:05,1006.75,1006.75,1006.75,1006.75,0,22
08/06/2004,04:06,1006.75,1007.00,1006.75,1007.00,9,4
08/06/2004,04:07,1007.00,1007.00,1007.00,1007.00,10,0
08/06/2004,04:08,1007.00,1007.25,1007.00,1007.25,19,0
08/06/2004,04:09,1007.25,1007.25,1007.00,1007.00,1,14
08/06/2004,04:10,1007.25,1007.25,1007.25,1007.25,17,0
08/06/2004,04:11,1007.00,1007.25,1007.00,1007.00,10,49
08/06/2004,04:12,1007.00,1007.00,1007.00,1007.00,0,17
08/06/2004,04:13,1007.00,1007.00,1006.75,1006.75,0,51
08/06/2004,04:14,1006.75,1006.75,1006.75,1006.75,0,17
08/06/2004,04:15,1006.75,1007.00,1006.75,1006.75,10,9
08/06/2004,04:16,1007.00,1007.00,1007.00,1007.00,12,0
08/06/2004,04:17,1007.00,1007.00,1007.00,1007.00,11,0
08/06/2004,04:18,1007.00,1007.00,1007.00,1007.00,12,0
08/06/2004,04:20,1007.00,1007.00,1007.00,1007.00,10,0
08/06/2004,04:21,1007.00,1007.25,1007.00,1007.25,45,0
08/06/2004,04:22,1007.00,1007.25,1007.00,1007.25,77,9
08/06/2004,04:23,1007.25,1007.25,1007.00,1007.00,12,10
08/06/2004,04:24,1007.00,1007.25,1007.00,1007.25,15,4
08/06/2004,04:25,1007.25,1007.25,1007.25,1007.25,62,0
08/06/2004,04:26,1007.25,1007.25,1007.25,1007.25,14,0
08/06/2004,04:27,1007.25,1007.25,1007.25,1007.25,24,0
08/06/2004,04:28,1007.25,1007.25,1007.25,1007.25,12,0
08/06/2004,04:29,1007.25,1007.25,1007.00,1007.25,18,80
08/06/2004,04:30,1007.00,1007.00,1007.00,1007.00,0,12
08/06/2004,04:31,1007.00,1007.00,1007.00,1007.00,0,12
08/06/2004,04:32,1007.00,1007.00,1007.00,1007.00,0,31
08/06/2004,04:33,1007.00,1007.25,1007.00,1007.25,4,10
08/06/2004,04:34,1007.25,1007.25,1007.00,1007.00,12,25
08/06/2004,04:35,1007.00,1007.00,1006.75,1006.75,0,15
08/06/2004,04:36,1007.00,1007.00,1007.00,1007.00,24,0
08/06/2004,04:37,1007.00,1007.00,1006.75,1006.75,12,1
08/06/2004,04:38,1007.00,1007.00,1007.00,1007.00,24,0
08/06/2004,04:39,1006.75,1007.00,1006.75,1007.00,12,50
08/06/2004,04:40,1007.00,1007.00,1007.00,1007.00,24,0
08/06/2004,04:41,1007.00,1007.00,1007.00,1007.00,12,0
08/06/2004,04:42,1007.00,1007.00,1006.75,1006.75,12,2
08/06/2004,04:43,1007.00,1007.00,1006.75,1007.00,24,2
08/06/2004,04:44,1007.00,1007.00,1006.75,1006.75,12,3
08/06/2004,04:45,1007.00,1007.00,1007.00,1007.00,14,0
08/06/2004,04:46,1007.00,1007.25,1007.00,1007.00,13,10
08/06/2004,04:48,1007.00,1007.00,1007.00,1007.00,0,10
08/06/2004,04:49,1007.00,1007.25,1007.00,1007.25,2,1
08/06/2004,04:50,1007.25,1007.25,1007.00,1007.00,6,3
08/06/2004,04:51,1007.00,1007.00,1007.00,1007.00,0,15
08/06/2004,04:52,1007.00,1007.00,1006.75,1006.75,0,12
08/06/2004,04:53,1007.00,1007.00,1007.00,1007.00,60,0
08/06/2004,04:54,1007.00,1007.00,1007.00,1007.00,14,0
08/06/2004,04:55,1007.25,1007.25,1007.25,1007.25,4,0
08/06/2004,04:56,1007.00,1007.00,1006.75,1006.75,0,12
08/06/2004,04:57,1007.00,1007.00,1007.00,1007.00,6,0
08/06/2004,04:58,1007.00,1007.00,1007.00,1007.00,10,0
08/06/2004,04:59,1007.25,1007.25,1007.00,1007.00,6,2
08/06/2004,05:00,1007.00,1007.25,1007.00,1007.25,104,32
08/06/2004,05:01,1007.25,1007.25,1007.25,1007.25,5,0
08/06/2004,05:02,1007.00,1007.00,1007.00,1007.00,0,1
08/06/2004,05:03,1007.25,1007.25,1007.25,1007.25,6,0
08/06/2004,05:04,1007.25,1007.25,1007.25,1007.25,1,0
08/06/2004,05:05,1007.00,1007.00,1007.00,1007.00,0,2
08/06/2004,05:08,1007.00,1007.25,1007.00,1007.25,9,10
08/06/2004,05:09,1007.00,1007.00,1007.00,1007.00,0,3
08/06/2004,05:10,1007.25,1007.25,1007.25,1007.25,56,0
08/06/2004,05:11,1007.00,1007.00,1007.00,1007.00,0,2
08/06/2004,05:12,1007.25,1007.25,1007.25,1007.25,6,0
08/06/2004,05:14,1007.25,1007.25,1007.00,1007.25,134,3
08/06/2004,05:15,1007.50,1007.50,1007.50,1007.50,65,0
08/06/2004,05:16,1007.50,1007.50,1007.50,1007.50,9,0
08/06/2004,05:17,1007.50,1007.50,1007.50,1007.50,10,0
08/06/2004,05:18,1007.25,1007.50,1007.25,1007.50,52,7
08/06/2004,05:20,1007.25,1007.25,1007.25,1007.25,0,11
08/06/2004,05:21,1007.50,1007.50,1007.25,1007.25,7,4
08/06/2004,05:22,1007.50,1007.50,1007.50,1007.50,2,0
08/06/2004,05:23,1007.50,1007.50,1007.25,1007.25,1,57
08/06/2004,05:25,1007.25,1007.25,1007.00,1007.00,0,12
08/06/2004,05:26,1007.00,1007.00,1007.00,1007.00,0,2
08/06/2004,05:27,1007.00,1007.25,1007.00,1007.25,3,2
08/06/2004,05:28,1007.00,1007.00,1007.00,1007.00,0,5
08/06/2004,05:29,1007.25,1007.25,1007.25,1007.25,14,0
08/06/2004,05:32,1007.25,1007.25,1007.25,1007.25,100,0
08/06/2004,05:33,1007.50,1007.50,1007.50,1007.50,6,0
08/06/2004,05:34,1007.50,1007.50,1007.50,1007.50,50,0
08/06/2004,05:35,1007.50,1007.50,1007.50,1007.50,27,0
08/06/2004,05:36,1007.25,1007.25,1007.25,1007.25,0,5
08/06/2004,05:37,1007.25,1007.50,1007.25,1007.50,8,3
08/06/2004,05:38,1007.50,1007.50,1007.50,1007.50,9,0
08/06/2004,05:39,1007.50,1007.50,1007.50,1007.50,4,0
08/06/2004,05:40,1007.50,1007.50,1007.50,1007.50,7,0
08/06/2004,05:41,1007.25,1007.25,1007.25,1007.25,0,32
08/06/2004,05:42,1007.25,1007.25,1007.25,1007.25,0,14
08/06/2004,05:43,1007.25,1007.25,1007.25,1007.25,0,10
08/06/2004,05:44,1007.25,1007.25,1007.25,1007.25,0,46
08/06/2004,05:45,1007.00,1007.25,1007.00,1007.25,15,1
08/06/2004,05:46,1007.25,1007.50,1007.00,1007.25,9,20
08/06/2004,05:47,1007.00,1007.00,1007.00,1007.00,0,2
08/06/2004,05:48,1007.00,1007.25,1007.00,1007.25,5,1
08/06/2004,05:49,1007.25,1007.25,1007.25,1007.25,17,0
08/06/2004,05:50,1007.25,1007.25,1007.25,1007.25,1,0
08/06/2004,05:51,1007.25,1007.50,1007.25,1007.50,152,0
08/06/2004,05:52,1007.50,1007.50,1007.50,1007.50,5,0
08/06/2004,05:54,1007.25,1007.50,1007.25,1007.50,8,20
08/06/2004,05:56,1007.25,1007.25,1007.25,1007.25,0,4
08/06/2004,05:57,1007.50,1007.50,1007.50,1007.50,12,0
08/06/2004,05:58,1007.50,1007.50,1007.50,1007.50,12,0
08/06/2004,05:59,1007.50,1007.50,1007.50,1007.50,6,0
08/06/2004,06:00,1007.25,1007.25,1007.25,1007.25,0,2
08/06/2004,06:01,1007.50,1007.50,1007.50,1007.50,49,0
08/06/2004,06:02,1007.50,1007.50,1007.25,1007.25,6,12
08/06/2004,06:03,1007.50,1007.50,1007.50,1007.50,47,0
08/06/2004,06:05,1007.50,1007.50,1007.50,1007.50,68,0
08/06/2004,06:09,1007.25,1007.50,1007.25,1007.50,57,7
08/06/2004,06:10,1007.50,1007.75,1007.50,1007.50,5,22
08/06/2004,06:11,1007.75,1007.75,1007.50,1007.50,2,4
08/06/2004,06:12,1007.75,1007.75,1007.50,1007.50,4,1
08/06/2004,06:13,1007.50,1007.75,1007.50,1007.75,15,1
08/06/2004,06:14,1007.75,1007.75,1007.50,1007.75,3,1
08/06/2004,06:15,1007.50,1007.50,1007.50,1007.50,0,1
08/06/2004,06:16,1007.75,1007.75,1007.75,1007.75,4,0
08/06/2004,06:17,1007.75,1007.75,1007.50,1007.50,20,1
08/06/2004,06:18,1007.75,1007.75,1007.50,1007.75,17,8
08/06/2004,06:19,1007.75,1007.75,1007.50,1007.50,1,45
08/06/2004,06:20,1007.50,1007.50,1007.50,1007.50,0,3
08/06/2004,06:21,1007.50,1007.50,1007.50,1007.50,0,1
08/06/2004,06:22,1007.50,1007.50,1007.50,1007.50,0,13
08/06/2004,06:26,1007.50,1007.50,1007.25,1007.25,0,26
08/06/2004,06:27,1007.25,1007.25,1007.25,1007.25,0,6
08/06/2004,06:28,1007.25,1007.25,1007.25,1007.25,0,2
08/06/2004,06:30,1007.50,1007.50,1007.25,1007.25,14,6
08/06/2004,06:31,1007.50,1007.50,1007.25,1007.50,2,55
08/06/2004,06:32,1007.50,1007.50,1007.25,1007.25,35,2
08/06/2004,06:33,1007.25,1007.25,1007.25,1007.25,0,126
08/06/2004,06:34,1007.25,1007.25,1007.00,1007.25,1,182
08/06/2004,06:35,1007.25,1007.25,1007.00,1007.00,1,1
08/06/2004,06:36,1007.00,1007.00,1007.00,1007.00,0,4
08/06/2004,06:38,1007.00,1007.00,1007.00,1007.00,0,32
08/06/2004,06:39,1007.25,1007.25,1006.75,1007.00,4,1
08/06/2004,06:40,1007.00,1007.00,1006.75,1006.75,6,5
08/06/2004,06:41,1007.00,1007.00,1006.75,1006.75,5,57
08/06/2004,06:42,1006.75,1006.75,1006.50,1006.50,0,115
08/06/2004,06:43,1006.25,1006.50,1006.25,1006.50,71,106
08/06/2004,06:44,1006.50,1006.50,1006.25,1006.50,143,80
08/06/2004,06:45,1006.50,1007.00,1006.50,1007.00,165,2
08/06/2004,06:47,1006.75,1006.75,1006.75,1006.75,0,7
08/06/2004,06:48,1006.75,1006.75,1006.75,1006.75,0,8
08/06/2004,06:49,1006.50,1006.75,1006.50,1006.75,1,5
08/06/2004,06:50,1006.50,1006.50,1006.50,1006.50,0,21
08/06/2004,06:52,1006.75,1006.75,1006.75,1006.75,43,0
08/06/2004,06:53,1007.00,1007.00,1006.75,1006.75,57,5
08/06/2004,06:54,1006.75,1006.75,1006.75,1006.75,0,22
08/06/2004,06:55,1006.75,1006.75,1006.50,1006.75,41,22
08/06/2004,06:56,1006.50,1007.00,1006.50,1007.00,33,22
08/06/2004,06:57,1006.50,1006.75,1006.50,1006.75,21,1
08/06/2004,06:58,1006.50,1006.50,1006.50,1006.50,0,162
08/06/2004,06:59,1006.25,1006.50,1006.25,1006.50,5,1
08/06/2004,07:00,1006.50,1006.50,1006.25,1006.50,24,1
08/06/2004,07:01,1006.50,1006.50,1006.50,1006.50,8,0
08/06/2004,07:02,1006.50,1006.50,1006.25,1006.50,29,4
08/06/2004,07:03,1006.50,1006.50,1006.25,1006.25,16,3
08/06/2004,07:04,1006.25,1006.50,1006.25,1006.50,1,2
08/06/2004,07:05,1006.50,1006.50,1006.25,1006.50,5,1
08/06/2004,07:06,1006.25,1006.50,1006.25,1006.25,5,47
08/06/2004,07:07,1006.50,1006.75,1006.50,1006.50,138,10
08/06/2004,07:08,1006.75,1006.75,1006.25,1006.50,40,104
08/06/2004,07:09,1006.25,1006.50,1006.25,1006.50,132,2
08/06/2004,07:10,1006.75,1007.00,1006.75,1007.00,196,1
08/06/2004,07:11,1006.75,1007.00,1006.75,1006.75,20,24
08/06/2004,07:12,1006.75,1007.00,1006.75,1006.75,2,93
08/06/2004,07:13,1007.00,1007.00,1006.75,1007.00,76,5
08/06/2004,07:14,1006.75,1006.75,1006.50,1006.75,11,132
08/06/2004,07:15,1006.75,1007.25,1006.75,1007.25,183,0
08/06/2004,07:16,1007.00,1007.50,1006.75,1007.50,167,78
08/06/2004,07:17,1007.50,1007.75,1007.25,1007.25,192,104
08/06/2004,07:18,1007.25,1007.25,1007.25,1007.25,0,72
08/06/2004,07:19,1007.25,1007.25,1006.75,1006.75,12,246
08/06/2004,07:20,1007.00,1007.00,1006.50,1006.75,36,61
08/06/2004,07:21,1006.75,1006.75,1006.50,1006.75,41,20
08/06/2004,07:22,1006.50,1006.75,1006.50,1006.50,16,5
08/06/2004,07:23,1006.75,1007.00,1006.75,1006.75,175,45
08/06/2004,07:24,1006.75,1007.25,1006.75,1007.00,91,12
08/06/2004,07:25,1007.25,1007.50,1007.25,1007.50,86,0
08/06/2004,07:26,1007.50,1007.75,1007.25,1007.50,207,137
08/06/2004,07:27,1007.50,1007.75,1007.25,1007.50,184,7
08/06/2004,07:28,1007.75,1007.75,1007.50,1007.50,164,104
08/06/2004,07:29,1007.75,1008.00,1007.50,1007.75,317,89
08/06/2004,07:30,1007.50,1007.75,1004.25,1004.25,79,760
08/06/2004,07:31,1004.25,1004.25,997.75,997.75,2416,5497
08/06/2004,07:32,998.00,998.25,995.00,995.75,2255,3426
08/06/2004,07:33,995.75,997.25,994.50,997.00,2146,2062
08/06/2004,07:34,996.75,997.50,995.75,997.00,1525,1685
08/06/2004,07:35,997.00,998.50,997.00,998.00,1482,915
08/06/2004,07:36,998.25,998.25,997.25,997.25,344,910
08/06/2004,07:37,997.25,997.50,996.25,996.75,1143,1499
08/06/2004,07:38,996.75,997.50,996.25,997.00,539,608
08/06/2004,07:39,997.00,997.25,996.25,996.50,234,832
08/06/2004,07:40,996.75,996.75,996.00,996.25,710,671
08/06/2004,07:41,996.50,996.50,995.75,996.25,515,669
08/06/2004,07:42,996.25,996.75,995.75,996.25,429,877
08/06/2004,07:43,996.25,996.75,996.25,996.50,448,352
08/06/2004,07:44,996.50,996.75,996.25,996.50,228,264
08/06/2004,07:45,996.50,996.75,996.25,996.50,517,391
08/06/2004,07:46,996.50,996.75,995.75,995.75,199,1104
08/06/2004,07:47,995.75,995.75,995.50,995.50,489,605
08/06/2004,07:48,995.50,995.50,995.00,995.00,211,649
08/06/2004,07:49,995.00,995.25,993.75,994.00,688,1496
08/06/2004,07:50,994.00,994.75,994.00,994.00,650,685
08/06/2004,07:51,994.25,994.25,993.75,993.75,512,388
08/06/2004,07:52,993.75,994.00,992.75,993.25,798,1368
08/06/2004,07:53,993.50,993.75,992.25,993.00,548,1007
08/06/2004,07:54,993.00,993.25,992.50,992.50,622,664
08/06/2004,07:55,992.75,993.00,992.00,992.75,487,722
08/06/2004,07:56,992.50,993.50,992.50,993.25,773,410
08/06/2004,07:57,993.25,993.75,993.00,993.75,624,529
08/06/2004,07:58,993.75,994.25,993.50,994.00,724,270
08/06/2004,07:59,994.00,994.50,993.75,994.25,427,301
08/06/2004,08:00,994.50,994.50,994.00,994.00,159,325
08/06/2004,08:01,994.25,994.75,994.00,994.50,506,102
08/06/2004,08:02,994.50,995.00,994.50,995.00,466,103
08/06/2004,08:03,995.00,995.00,994.25,994.50,335,584
08/06/2004,08:04,994.50,995.00,994.50,994.75,513,348
08/06/2004,08:05,994.75,995.00,994.50,994.75,397,259
08/06/2004,08:06,994.75,995.00,994.50,994.75,528,182
08/06/2004,08:07,994.75,994.75,994.50,994.75,160,10
08/06/2004,08:08,994.50,994.75,994.50,994.75,172,307
08/06/2004,08:09,994.75,994.75,994.00,994.00,261,1155
08/06/2004,08:10,994.00,994.50,994.00,994.50,270,107
08/06/2004,08:11,994.25,994.75,994.25,994.50,366,24
08/06/2004,08:12,994.50,994.75,994.50,994.75,107,72
08/06/2004,08:13,994.75,995.00,994.75,995.00,27,95
08/06/2004,08:14,995.00,995.25,994.50,994.75,267,170
08/06/2004,08:15,994.75,995.25,994.25,995.00,256,210
08/06/2004,08:16,995.00,995.25,995.00,995.00,236,11
08/06/2004,08:17,995.25,995.50,995.00,995.25,398,165
08/06/2004,08:18,995.25,995.75,995.25,995.50,438,61
08/06/2004,08:19,995.50,995.75,995.25,995.75,101,66
08/06/2004,08:20,995.75,995.75,994.75,995.50,320,253
08/06/2004,08:21,995.50,996.00,995.50,995.50,231,37
08/06/2004,08:22,995.50,995.75,995.00,995.00,159,288
08/06/2004,08:23,995.00,995.75,995.00,995.75,203,157
08/06/2004,08:24,995.50,996.00,995.50,995.75,155,54
08/06/2004,08:25,995.75,995.75,995.50,995.50,109,7
08/06/2004,08:26,995.75,996.00,995.75,996.00,44,196
08/06/2004,08:27,996.00,996.00,995.75,996.00,343,72
08/06/2004,08:28,996.25,996.25,996.00,996.00,375,97
08/06/2004,08:29,996.25,996.75,996.00,996.50,653,252
08/06/2004,08:30,996.50,997.25,996.25,996.50,1385,1322
08/06/2004,08:31,996.50,997.75,996.25,997.50,2577,1923
08/06/2004,08:32,997.50,997.75,997.25,997.50,852,1018
08/06/2004,08:33,997.75,998.75,997.50,998.00,2762,1227
08/06/2004,08:34,998.00,998.25,997.00,997.25,1209,3190
08/06/2004,08:35,997.25,998.25,997.00,997.00,863,1466
08/06/2004,08:36,997.25,997.50,996.50,996.75,1957,2069
08/06/2004,08:37,996.75,997.00,996.00,996.25,1342,2156
08/06/2004,08:38,996.75,996.75,996.00,996.25,1153,1272
08/06/2004,08:39,996.25,996.25,995.50,996.00,909,1072
08/06/2004,08:40,996.25,997.75,996.00,997.25,1754,1001
08/06/2004,08:41,997.25,997.75,996.50,997.75,686,533
08/06/2004,08:42,997.50,997.75,996.75,997.50,694,744
08/06/2004,08:43,997.25,998.25,997.25,998.00,2059,796
08/06/2004,08:44,998.00,998.25,997.75,998.00,718,584
08/06/2004,08:45,998.00,999.50,997.75,999.25,1732,1189
08/06/2004,08:46,999.50,999.75,999.25,999.50,1349,632
08/06/2004,08:47,999.75,999.75,999.25,999.50,1392,1237
08/06/2004,08:48,999.25,999.50,998.75,999.00,1141,876
08/06/2004,08:49,998.75,999.00,998.00,998.00,610,2393
08/06/2004,08:50,998.00,998.25,997.75,998.25,691,1253
08/06/2004,08:51,998.00,999.00,998.00,999.00,1356,552
08/06/2004,08:52,999.00,999.25,998.00,998.25,1214,997
08/06/2004,08:53,998.25,999.00,998.25,998.50,682,407
08/06/2004,08:54,998.50,998.75,998.00,998.00,356,1035
08/06/2004,08:55,998.00,998.25,997.50,997.50,288,1276
08/06/2004,08:56,997.50,998.00,997.00,997.25,764,1259
08/06/2004,08:57,997.50,997.50,996.50,996.50,733,1327
08/06/2004,08:58,996.50,997.75,996.50,997.00,722,1650
08/06/2004,08:59,997.00,997.50,996.25,996.25,746,1901
08/06/2004,09:00,996.00,996.50,995.25,996.25,1542,1714
08/06/2004,09:01,996.25,996.50,995.75,996.25,769,939
08/06/2004,09:02,996.75,996.75,995.50,995.50,490,598
08/06/2004,09:03,995.75,995.75,994.50,994.50,1437,1235
08/06/2004,09:04,994.50,994.75,993.75,994.25,911,2593
08/06/2004,09:05,994.00,995.25,993.75,995.25,1233,498
08/06/2004,09:06,995.25,995.25,994.50,995.00,679,1095
08/06/2004,09:07,995.00,995.25,994.50,995.00,1649,1727
08/06/2004,09:08,994.75,995.00,993.75,994.00,536,1935
08/06/2004,09:09,994.25,994.50,993.75,994.25,778,1566
08/06/2004,09:10,994.25,995.00,994.00,994.50,1612,683
08/06/2004,09:11,994.50,994.75,993.50,994.00,346,1620
08/06/2004,09:12,994.00,994.75,994.00,994.50,1232,622
08/06/2004,09:13,994.50,995.50,994.50,995.50,1648,148
08/06/2004,09:14,995.50,996.50,995.25,996.25,1453,1070
08/06/2004,09:15,996.50,997.50,996.25,997.25,2707,342
08/06/2004,09:16,997.25,998.00,997.25,997.75,1238,1287
08/06/2004,09:17,997.75,998.75,997.50,998.50,4086,783
08/06/2004,09:18,998.50,998.50,997.75,997.75,959,724
08/06/2004,09:19,998.25,999.00,998.00,999.00,1687,635
08/06/2004,09:20,998.75,999.50,998.75,998.75,1400,491
08/06/2004,09:21,999.00,999.00,997.75,997.75,305,838
08/06/2004,09:22,997.75,998.50,997.75,998.50,810,319
08/06/2004,09:23,997.75,998.00,997.25,997.25,332,1270
08/06/2004,09:24,997.00,998.00,996.75,997.75,704,427
08/06/2004,09:25,997.75,998.00,997.50,997.75,840,405
08/06/2004,09:26,997.50,997.75,996.75,997.00,350,1128
08/06/2004,09:27,997.00,997.25,996.75,997.00,762,1045
08/06/2004,09:28,996.75,997.75,996.50,997.50,528,511
08/06/2004,09:29,997.75,998.25,997.25,998.25,1146,766
08/06/2004,09:30,998.25,998.75,998.00,998.00,883,472
08/06/2004,09:31,998.25,998.75,998.00,998.50,913,551
08/06/2004,09:32,998.50,998.50,997.00,997.50,281,813
08/06/2004,09:33,997.75,998.50,997.50,998.50,1039,410
08/06/2004,09:34,998.75,999.00,998.25,998.50,736,501
08/06/2004,09:35,998.25,999.00,998.00,998.00,278,852
08/06/2004,09:36,997.75,998.00,997.50,997.50,268,537
08/06/2004,09:37,997.75,998.00,997.25,997.25,348,517
08/06/2004,09:38,997.00,997.75,997.00,997.75,715,197
08/06/2004,09:39,998.00,999.00,998.00,998.50,1095,821
08/06/2004,09:40,998.50,998.75,998.00,998.00,378,371
08/06/2004,09:41,998.00,998.25,997.25,997.50,115,904
08/06/2004,09:42,997.25,997.75,997.25,997.50,386,300
08/06/2004,09:43,997.25,997.75,997.00,997.00,778,849
08/06/2004,09:44,997.00,998.00,996.75,998.00,924,621
08/06/2004,09:45,997.75,998.00,997.50,997.50,187,786
08/06/2004,09:46,997.25,997.50,996.50,997.25,1221,1508
08/06/2004,09:47,997.50,997.75,996.75,997.00,832,604
08/06/2004,09:48,997.00,997.25,996.25,996.25,62,841
08/06/2004,09:49,996.25,996.50,995.50,995.75,1089,4497
08/06/2004,09:50,995.50,997.00,995.50,997.00,1067,589
08/06/2004,09:51,996.75,997.25,996.50,997.25,897,238
08/06/2004,09:52,997.25,997.75,997.25,997.75,823,759
08/06/2004,09:53,997.50,997.50,996.00,996.50,511,989
08/06/2004,09:54,996.50,997.00,996.25,996.75,1200,223
08/06/2004,09:55,996.50,997.00,996.50,996.75,429,257
08/06/2004,09:56,997.00,997.00,996.50,997.00,187,200
08/06/2004,09:57,996.75,996.75,996.00,996.25,356,634
08/06/2004,09:58,996.25,996.50,996.00,996.25,177,625
08/06/2004,09:59,996.25,996.25,995.50,995.75,417,1221
08/06/2004,10:00,995.75,996.00,995.50,995.75,697,932
08/06/2004,10:01,995.50,995.75,994.25,994.75,1162,2759
08/06/2004,10:02,995.00,995.25,994.50,995.25,681,708
08/06/2004,10:03,995.25,995.75,995.00,995.75,797,1049
08/06/2004,10:04,995.75,995.75,995.00,995.25,932,618
08/06/2004,10:05,995.25,995.25,994.75,995.00,447,726
08/06/2004,10:06,995.00,996.00,994.75,996.00,791,517
08/06/2004,10:07,996.25,996.25,995.75,996.00,1227,607
08/06/2004,10:08,995.75,996.00,995.25,995.50,745,313
08/06/2004,10:09,995.50,995.50,995.00,995.50,600,701
08/06/2004,10:10,995.50,995.75,995.00,995.25,407,1036
08/06/2004,10:11,995.25,995.75,995.00,995.50,991,577
08/06/2004,10:12,995.75,996.00,995.25,995.75,1602,969
08/06/2004,10:13,996.00,996.25,995.50,995.50,614,1142
08/06/2004,10:14,995.50,995.50,994.75,994.75,905,922
08/06/2004,10:15,994.75,995.25,994.50,994.75,1490,552
08/06/2004,10:16,994.75,995.25,994.50,995.00,235,470
08/06/2004,10:17,994.75,995.25,994.75,994.75,356,446
08/06/2004,10:18,994.50,994.75,994.25,994.25,754,1492
08/06/2004,10:19,994.50,995.25,994.25,995.25,1079,281
08/06/2004,10:20,995.00,996.00,995.00,995.75,1061,677
08/06/2004,10:21,995.75,996.25,995.50,995.75,763,500
08/06/2004,10:22,995.75,996.75,995.50,996.50,946,359
08/06/2004,10:23,996.50,997.00,996.50,996.75,1643,907
08/06/2004,10:24,996.75,998.00,996.50,998.00,2732,909
08/06/2004,10:25,998.00,998.50,997.50,997.75,2123,841
08/06/2004,10:26,998.00,998.25,997.50,997.75,516,487
08/06/2004,10:27,997.75,998.00,997.25,997.50,966,842
08/06/2004,10:28,997.50,998.25,997.50,997.75,1433,496
08/06/2004,10:29,997.75,998.50,997.50,998.25,827,214
08/06/2004,10:30,998.00,998.75,997.75,998.50,1527,333
08/06/2004,10:31,998.75,998.75,997.50,998.25,1168,1131
08/06/2004,10:32,998.25,998.50,997.75,998.00,367,814
08/06/2004,10:33,998.00,998.25,997.75,998.00,124,255
08/06/2004,10:34,997.75,997.75,997.00,997.25,312,1434
08/06/2004,10:35,997.25,997.50,997.00,997.00,922,310
08/06/2004,10:36,997.00,997.25,996.75,997.00,716,1078
08/06/2004,10:37,997.00,997.25,996.75,997.25,529,719
08/06/2004,10:38,997.25,997.50,996.50,996.50,496,1769
08/06/2004,10:39,996.50,996.50,995.50,995.50,381,2366
08/06/2004,10:40,995.75,995.75,994.25,995.00,1383,2892
08/06/2004,10:41,994.75,995.75,994.75,995.50,1725,743
08/06/2004,10:42,995.50,995.50,995.00,995.50,813,710
08/06/2004,10:43,995.50,996.00,995.50,995.75,1270,383
08/06/2004,10:44,995.75,996.50,995.50,996.00,2044,618
08/06/2004,10:45,996.25,997.25,996.00,997.00,1552,268
08/06/2004,10:46,997.00,997.00,996.50,996.75,250,411
08/06/2004,10:47,996.75,997.50,996.50,997.50,1063,406
08/06/2004,10:48,997.50,997.75,996.75,997.25,503,1533
08/06/2004,10:49,997.00,997.25,996.50,996.50,43,557
08/06/2004,10:50,996.75,997.00,996.50,996.75,328,11
08/06/2004,10:51,997.00,997.25,996.75,997.00,118,195
08/06/2004,10:52,997.00,997.25,996.50,996.75,534,367
08/06/2004,10:53,996.75,996.75,996.00,996.25,883,885
08/06/2004,10:54,996.50,997.25,996.50,997.25,693,162
08/06/2004,10:55,997.00,997.25,996.75,997.00,548,131
08/06/2004,10:56,997.00,997.00,996.00,996.25,121,1213
08/06/2004,10:57,996.00,996.25,995.50,995.75,488,1220
08/06/2004,10:58,995.50,996.50,995.25,996.50,739,474
08/06/2004,10:59,996.50,996.50,996.00,996.25,30,277
08/06/2004,11:00,996.25,996.50,995.75,996.00,357,238
08/06/2004,11:01,996.00,996.00,995.50,995.50,62,795
08/06/2004,11:02,995.50,996.25,995.25,996.25,565,210
08/06/2004,11:03,996.00,996.50,996.00,996.50,262,180
08/06/2004,11:04,996.50,996.50,996.00,996.00,259,213
08/06/2004,11:05,996.25,996.25,996.00,996.00,54,187
08/06/2004,11:06,996.00,996.25,995.50,995.75,402,420
08/06/2004,11:07,996.00,996.50,995.75,996.25,489,595
08/06/2004,11:08,996.25,997.50,996.25,997.50,2438,326
08/06/2004,11:09,997.50,997.75,997.00,997.75,463,471
08/06/2004,11:10,997.50,998.00,997.00,997.00,729,1105
08/06/2004,11:11,996.75,997.25,996.75,997.00,238,538
08/06/2004,11:12,997.00,997.25,996.75,997.00,102,50
08/06/2004,11:13,997.00,997.25,996.75,997.25,128,137
08/06/2004,11:14,997.00,997.50,997.00,997.50,570,41
08/06/2004,11:15,997.50,997.75,997.25,997.50,372,180
08/06/2004,11:16,997.50,997.50,997.00,997.25,170,257
08/06/2004,11:17,997.25,998.00,997.25,998.00,638,24
08/06/2004,11:18,998.00,998.25,998.00,998.00,389,347
08/06/2004,11:19,998.00,998.25,997.50,997.75,507,583
08/06/2004,11:20,997.75,998.25,997.50,997.75,386,462
08/06/2004,11:21,997.75,998.25,997.50,998.00,538,203
08/06/2004,11:22,998.00,998.00,997.00,997.50,1277,1073
08/06/2004,11:23,997.50,998.00,997.50,997.75,865,183
08/06/2004,11:24,997.75,998.00,997.00,997.25,122,743
08/06/2004,11:25,997.25,997.25,996.75,997.00,239,553
08/06/2004,11:26,997.00,997.25,996.75,996.75,20,358
08/06/2004,11:27,997.00,997.00,996.25,996.25,380,1563
08/06/2004,11:28,996.25,997.00,996.25,996.75,626,1393
08/06/2004,11:29,996.75,997.25,996.50,997.00,1262,270
08/06/2004,11:30,997.25,997.25,996.75,996.75,87,310
08/06/2004,11:31,997.00,997.00,995.25,995.75,267,2850
08/06/2004,11:32,995.75,996.00,995.50,995.75,406,734
08/06/2004,11:33,995.75,995.75,995.50,995.75,729,292
08/06/2004,11:34,995.75,996.00,995.50,995.75,467,745
08/06/2004,11:35,995.75,996.75,995.25,996.50,1645,1588
08/06/2004,11:36,996.75,997.50,996.00,996.25,1444,2876
08/06/2004,11:37,996.00,996.50,995.50,996.50,1169,477
08/06/2004,11:38,996.75,996.75,995.75,996.25,183,422
08/06/2004,11:39,996.25,996.25,996.00,996.25,6,214
08/06/2004,11:40,996.00,996.50,995.75,996.50,316,149
08/06/2004,11:41,996.25,996.25,995.75,995.75,184,722
08/06/2004,11:42,995.75,996.25,995.50,996.00,290,133
08/06/2004,11:43,996.00,996.50,996.00,996.50,328,167
08/06/2004,11:44,996.50,996.75,995.75,996.00,104,1051
08/06/2004,11:45,995.75,995.75,995.25,995.50,338,426
08/06/2004,11:46,995.25,996.00,995.25,995.75,350,182
08/06/2004,11:47,996.00,996.50,996.00,996.25,422,546
08/06/2004,11:48,996.25,996.75,996.00,996.75,362,58
08/06/2004,11:49,996.75,997.00,996.50,996.75,395,357
08/06/2004,11:50,996.75,997.00,996.50,996.50,34,201
08/06/2004,11:51,996.50,996.75,996.25,996.25,17,123
08/06/2004,11:52,996.25,996.50,996.00,996.00,54,476
08/06/2004,11:53,996.00,996.50,996.00,996.25,295,191
08/06/2004,11:54,996.25,996.50,995.50,995.75,343,1509
08/06/2004,11:55,995.75,995.75,995.25,995.50,232,709
08/06/2004,11:56,995.50,995.75,995.25,995.50,358,531
08/06/2004,11:57,995.50,995.50,995.00,995.00,364,1379
08/06/2004,11:58,995.00,995.25,994.75,995.00,309,580
08/06/2004,11:59,995.00,995.50,995.00,995.25,588,402
08/06/2004,12:00,995.25,995.75,995.00,995.50,314,71
08/06/2004,12:01,995.50,995.75,995.25,995.50,582,162
08/06/2004,12:02,995.25,995.75,995.25,995.50,243,28
08/06/2004,12:03,995.50,995.50,995.25,995.25,62,150
08/06/2004,12:04,995.25,995.50,994.75,995.00,121,872
08/06/2004,12:05,994.75,995.25,994.50,995.00,530,1176
08/06/2004,12:06,995.00,995.50,995.00,995.25,298,132
08/06/2004,12:07,995.50,995.50,995.00,995.25,194,391
08/06/2004,12:08,995.25,995.25,994.50,995.25,276,532
08/06/2004,12:09,995.00,995.50,994.75,994.75,154,521
08/06/2004,12:10,994.75,996.00,994.75,996.00,1092,65
08/06/2004,12:11,996.00,996.00,995.50,995.50,168,326
08/06/2004,12:12,995.75,996.25,995.50,996.25,1189,244
08/06/2004,12:13,996.25,996.50,996.00,996.25,352,84
08/06/2004,12:14,996.00,996.25,996.00,996.00,88,185
08/06/2004,12:15,996.00,996.00,995.50,995.50,17,491
08/06/2004,12:16,995.50,996.25,995.50,996.25,532,135
08/06/2004,12:17,996.25,996.25,995.25,995.25,70,708
08/06/2004,12:18,995.50,995.75,995.25,995.75,177,100
08/06/2004,12:19,995.75,996.00,995.75,996.00,152,11
08/06/2004,12:20,996.00,996.25,996.00,996.00,289,10
08/06/2004,12:21,996.00,996.25,995.75,996.00,57,133
08/06/2004,12:22,996.25,996.50,996.00,996.25,342,210
08/06/2004,12:23,996.25,996.50,996.00,996.00,155,97
08/06/2004,12:24,996.25,996.25,996.00,996.00,14,135
08/06/2004,12:25,996.25,996.50,996.00,996.25,242,35
08/06/2004,12:26,996.25,996.50,996.25,996.25,10,305
08/06/2004,12:27,996.50,996.75,996.25,996.75,652,73
08/06/2004,12:28,996.50,997.25,996.50,997.00,1615,332
08/06/2004,12:29,997.00,997.00,996.50,996.50,117,450
08/06/2004,12:30,996.50,996.75,996.50,996.75,24,424
08/06/2004,12:31,996.50,996.75,996.50,996.50,15,210
08/06/2004,12:32,996.50,996.75,996.25,996.50,97,193
08/06/2004,12:33,996.50,996.50,996.25,996.25,23,31
08/06/2004,12:34,996.25,996.50,996.25,996.50,13,67
08/06/2004,12:35,996.25,996.50,996.25,996.50,16,302
08/06/2004,12:36,996.25,996.25,996.00,996.25,346,240
08/06/2004,12:37,996.00,996.25,995.75,995.75,25,340
08/06/2004,12:38,995.75,996.25,995.75,996.00,260,236
08/06/2004,12:39,996.00,996.25,996.00,996.25,264,144
08/06/2004,12:40,996.50,996.50,996.00,996.00,104,236
08/06/2004,12:41,996.00,996.25,996.00,996.00,12,568
08/06/2004,12:42,996.00,996.00,995.50,995.75,158,1108
08/06/2004,12:43,996.00,996.00,995.50,995.50,11,226
08/06/2004,12:44,995.50,995.75,995.50,995.75,71,106
08/06/2004,12:45,995.50,995.75,995.50,995.50,84,39
08/06/2004,12:46,995.50,995.75,995.25,995.50,102,403
08/06/2004,12:47,995.50,996.00,995.50,996.00,352,27
08/06/2004,12:48,996.00,996.00,995.50,995.75,77,256
08/06/2004,12:49,995.75,995.75,995.75,995.75,459,0
08/06/2004,12:50,995.75,995.75,995.25,995.25,6,278
08/06/2004,12:51,995.25,995.50,994.50,994.50,414,1996
08/06/2004,12:52,994.75,995.00,994.75,995.00,387,264
08/06/2004,12:53,995.00,995.25,994.50,994.50,192,301
08/06/2004,12:54,994.50,995.00,994.50,994.75,447,350
08/06/2004,12:55,994.50,994.75,994.50,994.75,590,259
08/06/2004,12:56,994.50,994.75,994.00,994.00,211,1454
08/06/2004,12:57,994.00,994.25,993.25,993.25,1067,3174
08/06/2004,12:58,993.25,994.00,993.00,994.00,717,791
08/06/2004,12:59,993.75,994.25,993.75,994.25,417,252
08/06/2004,13:00,994.00,995.00,994.00,994.50,1143,549
08/06/2004,13:01,994.25,994.50,994.25,994.50,355,138
08/06/2004,13:02,994.50,994.50,993.75,994.00,88,733
08/06/2004,13:03,994.00,994.25,993.75,994.25,261,650
08/06/2004,13:04,994.00,994.25,993.50,993.75,282,1065
08/06/2004,13:05,993.75,994.00,993.25,993.25,88,872
08/06/2004,13:06,993.25,994.00,993.25,993.75,873,919
08/06/2004,13:07,993.75,994.25,993.50,994.25,564,443
08/06/2004,13:08,994.25,994.50,994.25,994.25,847,243
08/06/2004,13:09,994.50,994.50,994.00,994.00,179,425
08/06/2004,13:10,994.00,994.25,994.00,994.00,61,307
08/06/2004,13:11,994.00,994.25,993.75,993.75,185,1032
08/06/2004,13:12,993.75,994.00,993.50,994.00,516,657
08/06/2004,13:13,994.00,994.25,993.00,993.00,285,1889
08/06/2004,13:14,993.00,993.25,992.25,992.75,1381,2963
08/06/2004,13:15,992.75,993.00,992.50,992.75,1308,222
08/06/2004,13:16,993.00,993.00,992.50,992.50,660,1052
08/06/2004,13:17,992.75,993.50,992.50,993.50,1569,189
08/06/2004,13:18,993.50,993.50,993.00,993.00,367,616
08/06/2004,13:19,993.25,993.50,993.00,993.50,927,83
08/06/2004,13:20,993.50,993.75,993.25,993.75,514,332
08/06/2004,13:21,993.50,993.75,993.50,993.50,65,636
08/06/2004,13:22,993.50,993.75,993.25,993.50,191,415
08/06/2004,13:23,993.50,993.50,993.25,993.25,53,300
08/06/2004,13:24,993.25,993.50,993.00,993.25,495,379
08/06/2004,13:25,993.25,993.50,993.00,993.25,348,228
08/06/2004,13:26,993.50,994.00,993.25,994.00,729,72
08/06/2004,13:27,994.00,994.50,993.75,994.50,1618,512
08/06/2004,13:28,994.25,994.50,994.25,994.25,199,68
08/06/2004,13:29,994.25,994.75,994.25,994.50,777,90
08/06/2004,13:30,994.50,995.75,994.50,995.75,4253,319
08/06/2004,13:31,995.75,996.25,995.50,995.75,2461,596
08/06/2004,13:32,995.75,996.00,995.50,995.50,1168,437
08/06/2004,13:33,995.75,995.75,995.25,995.50,129,702
08/06/2004,13:34,995.50,995.75,995.25,995.50,418,61
08/06/2004,13:35,995.75,995.75,994.50,994.50,651,2166
08/06/2004,13:36,994.75,994.75,994.00,994.00,183,1664
08/06/2004,13:37,994.25,994.50,994.00,994.50,1036,55
08/06/2004,13:38,994.50,994.50,994.25,994.50,136,135
08/06/2004,13:39,994.75,994.75,994.00,994.25,82,372
08/06/2004,13:40,994.25,994.50,994.25,994.50,77,120
08/06/2004,13:41,994.25,994.50,994.25,994.50,41,451
08/06/2004,13:42,994.50,994.50,994.00,994.50,68,403
08/06/2004,13:43,994.25,994.50,994.00,994.25,370,239
08/06/2004,13:44,994.25,994.50,994.00,994.25,175,95
08/06/2004,13:45,994.50,994.50,994.25,994.50,387,51
08/06/2004,13:46,994.25,994.50,993.50,993.50,54,1421
08/06/2004,13:47,993.50,993.75,993.00,993.25,499,2001
08/06/2004,13:48,993.25,993.50,993.00,993.50,721,116
08/06/2004,13:49,993.50,993.50,993.25,993.25,75,410
08/06/2004,13:50,993.25,993.25,992.25,992.75,601,3693
08/06/2004,13:51,992.75,993.25,992.75,993.25,974,896
08/06/2004,13:52,993.00,993.50,993.00,993.25,460,146
08/06/2004,13:53,993.25,993.75,993.25,993.75,965,572
08/06/2004,13:54,993.75,994.00,993.00,993.25,496,689
08/06/2004,13:55,993.25,993.50,992.75,993.00,242,345
08/06/2004,13:56,992.75,993.25,992.75,993.00,282,678
08/06/2004,13:57,993.00,993.25,992.00,992.00,303,1800
08/06/2004,13:58,992.00,992.25,991.00,992.00,1465,2596
08/06/2004,13:59,992.25,992.25,991.00,991.25,456,1644
08/06/2004,14:00,991.25,991.25,990.50,991.25,1494,2905
08/06/2004,14:01,991.25,991.25,990.50,991.00,1700,1365
08/06/2004,14:02,991.25,991.25,990.75,991.00,800,754
08/06/2004,14:03,991.00,991.25,990.25,990.50,737,2387
08/06/2004,14:04,990.75,991.00,990.25,991.00,1507,1378
08/06/2004,14:05,991.00,991.75,991.00,991.50,1292,742
08/06/2004,14:06,991.50,991.50,991.00,991.50,1116,1480
08/06/2004,14:07,991.50,991.50,990.75,990.75,436,1809
08/06/2004,14:08,990.75,991.25,990.25,991.00,1614,2040
08/06/2004,14:09,991.25,991.50,991.00,991.25,401,614
08/06/2004,14:10,991.25,991.50,991.00,991.25,104,676
08/06/2004,14:11,991.25,991.25,990.75,991.00,608,685
08/06/2004,14:12,991.00,991.50,991.00,991.50,522,152
08/06/2004,14:13,991.50,991.50,990.75,991.25,466,1136
08/06/2004,14:14,991.00,991.75,991.00,991.25,1129,909
08/06/2004,14:15,991.25,991.50,990.75,990.75,705,1713
08/06/2004,14:16,991.00,991.25,991.00,991.25,627,168
08/06/2004,14:17,991.25,991.25,990.50,990.75,777,1781
08/06/2004,14:18,990.50,991.25,990.50,991.25,1151,548
08/06/2004,14:19,991.00,991.25,990.75,991.00,451,487
08/06/2004,14:20,991.00,991.25,990.50,990.75,343,2042
08/06/2004,14:21,990.75,991.25,990.25,990.25,853,788
08/06/2004,14:22,990.25,990.50,990.00,990.00,488,2941
08/06/2004,14:23,990.00,990.00,988.75,989.25,1704,3635
08/06/2004,14:24,989.25,989.50,988.25,988.50,1446,3651
08/06/2004,14:25,988.50,988.75,987.75,988.50,972,3652
08/06/2004,14:26,988.50,988.75,988.25,988.25,1667,1069
08/06/2004,14:27,988.50,988.75,987.75,988.25,2374,3424
08/06/2004,14:28,988.25,988.50,987.75,988.25,1110,1996
08/06/2004,14:29,988.25,988.75,988.25,988.25,2502,975
08/06/2004,14:30,988.25,988.25,987.50,987.75,576,2213
08/06/2004,14:31,987.75,988.25,987.50,988.25,1269,1188
08/06/2004,14:32,988.25,988.75,988.00,988.50,1611,1386
08/06/2004,14:33,988.75,989.00,988.50,989.00,1329,914
08/06/2004,14:34,989.00,989.25,988.75,989.25,2073,369
08/06/2004,14:35,989.25,989.75,989.00,989.25,2436,786
08/06/2004,14:36,989.25,989.50,989.25,989.25,538,194
08/06/2004,14:37,989.25,989.50,989.00,989.50,343,879
08/06/2004,14:38,989.50,989.50,988.75,989.00,203,1702
08/06/2004,14:39,989.00,989.00,988.50,988.50,380,2176
08/06/2004,14:40,988.50,988.75,987.75,988.00,1320,3068
08/06/2004,14:41,988.00,988.25,987.25,987.25,1616,4424
08/06/2004,14:42,987.00,987.50,986.50,987.50,2597,2761
08/06/2004,14:43,987.50,987.50,987.25,987.50,691,476
08/06/2004,14:44,987.50,988.00,987.25,987.75,1938,514
08/06/2004,14:45,988.00,988.00,987.75,988.00,1179,1234
08/06/2004,14:46,988.00,988.25,987.75,988.00,1654,299
08/06/2004,14:47,988.00,988.25,987.75,988.00,971,1038
08/06/2004,14:48,988.00,988.25,987.75,988.25,708,261
08/06/2004,14:49,988.25,989.50,988.00,989.00,4801,784
08/06/2004,14:50,989.25,989.75,989.00,989.50,1154,625
08/06/2004,14:51,989.25,989.75,989.00,989.50,1147,1677
08/06/2004,14:52,989.25,989.50,988.75,989.25,358,2084
08/06/2004,14:53,989.25,989.50,989.00,989.25,1822,1249
08/06/2004,14:54,989.50,989.75,989.25,989.75,942,1552
08/06/2004,14:55,989.75,990.50,989.50,990.25,4287,1025
08/06/2004,14:56,990.25,991.25,990.25,991.00,3499,942
08/06/2004,14:57,991.00,991.00,989.75,989.75,558,3727
08/06/2004,14:58,989.75,990.00,989.25,989.25,1302,2494
08/06/2004,14:59,989.25,989.75,989.25,989.25,908,1903
08/06/2004,15:00,989.00,989.25,988.25,988.50,1804,4100
08/06/2004,15:01,988.75,989.00,988.00,988.00,2283,3641
08/06/2004,15:02,987.75,988.25,987.50,988.00,2223,4204
08/06/2004,15:03,988.00,988.50,988.00,988.00,1374,1012
08/06/2004,15:04,988.25,988.25,987.75,988.25,1048,1237
08/06/2004,15:05,988.25,988.25,987.50,987.75,404,1876
08/06/2004,15:06,987.75,988.00,987.25,987.75,1277,1925
08/06/2004,15:07,987.75,988.00,987.50,987.75,458,961
08/06/2004,15:08,987.75,988.25,987.50,988.00,1700,558
08/06/2004,15:09,988.25,988.25,987.75,988.00,529,910
08/06/2004,15:10,988.00,988.25,988.00,988.00,606,662
08/06/2004,15:11,988.25,988.50,988.00,988.50,2611,547
08/06/2004,15:12,988.50,988.75,988.25,988.75,1752,450
08/06/2004,15:13,988.75,988.75,988.25,988.50,1577,1098
08/06/2004,15:14,988.50,988.75,988.25,988.50,1169,1522
08/06/2004,15:15,988.50,989.75,988.50,989.00,4509,1949
08/06/2004,15:16,989.25,989.25,989.00,989.00,11,1
08/08/2004,17:01,990.00,990.75,990.00,990.50,276,78
08/08/2004,17:02,990.50,991.25,990.50,991.00,66,2
08/08/2004,17:03,991.00,991.25,990.75,991.25,64,56
08/08/2004,17:04,991.25,991.25,990.75,991.00,34,52
08/08/2004,17:05,991.25,991.25,990.75,990.75,19,9
08/08/2004,17:06,991.00,991.25,990.75,991.00,57,26
08/08/2004,17:07,991.00,991.25,991.00,991.25,55,5
08/08/2004,17:08,991.25,991.25,990.75,991.00,6,40
08/08/2004,17:09,990.75,990.75,990.50,990.50,0,42
08/08/2004,17:10,990.75,990.75,990.50,990.50,78,43
08/08/2004,17:11,990.50,990.50,990.25,990.50,5,8
08/08/2004,17:12,990.25,990.25,990.00,990.00,0,51
08/08/2004,17:13,990.00,990.00,990.00,990.00,0,4
08/08/2004,17:14,990.25,990.25,990.00,990.00,3,8
08/08/2004,17:15,990.00,990.00,989.75,989.75,1,35
08/08/2004,17:16,989.75,989.75,989.75,989.75,0,48
08/08/2004,17:17,989.75,990.00,989.75,989.75,1,66
08/08/2004,17:18,989.75,989.75,989.50,989.75,8,25
08/08/2004,17:19,989.50,989.75,989.50,989.75,1,2
08/08/2004,17:20,989.75,989.75,989.75,989.75,1,0
08/08/2004,17:22,989.75,989.75,989.75,989.75,7,0
08/08/2004,17:23,989.75,990.00,989.75,990.00,44,0
08/08/2004,17:24,990.00,990.00,990.00,990.00,4,0
08/08/2004,17:25,990.25,990.25,990.25,990.25,1,0
08/08/2004,17:27,990.25,990.25,990.00,990.00,21,3
08/08/2004,17:30,990.00,990.00,990.00,990.00,0,5
08/08/2004,17:31,990.25,990.25,990.00,990.00,2,17
08/08/2004,17:32,990.00,990.00,989.75,989.75,0,8
08/08/2004,17:33,989.75,989.75,989.75,989.75,0,98
08/08/2004,17:34,989.75,990.00,989.75,990.00,1,3
08/08/2004,17:35,989.75,989.75,989.75,989.75,0,9
08/08/2004,17:36,989.75,989.75,989.75,989.75,0,1
08/08/2004,17:37,989.75,989.75,989.75,989.75,0,11
08/08/2004,17:38,989.75,990.00,989.75,990.00,1,3
08/08/2004,17:39,990.00,990.00,990.00,990.00,2,0
08/08/2004,17:41,990.00,990.00,989.75,989.75,2,1
08/08/2004,17:42,990.00,990.00,990.00,990.00,4,0
08/08/2004,17:43,989.75,990.00,989.75,989.75,17,4
08/08/2004,17:44,989.75,989.75,989.75,989.75,0,2
08/08/2004,17:45,989.75,989.75,989.75,989.75,0,16
08/08/2004,17:46,989.75,990.25,989.75,990.25,20,86
08/08/2004,17:51,990.00,990.00,990.00,990.00,0,2
08/08/2004,17:54,990.00,990.25,990.00,990.25,1,1
08/08/2004,17:55,990.00,990.00,990.00,990.00,0,15
08/08/2004,17:57,990.25,990.50,990.25,990.50,30,0
08/08/2004,17:58,990.50,990.50,990.50,990.50,15,0
08/08/2004,17:59,990.50,990.50,990.50,990.50,2,0
08/08/2004,18:01,990.50,990.50,990.50,990.50,1,0
08/08/2004,18:04,990.75,990.75,990.50,990.50,6,3
08/08/2004,18:05,990.50,990.50,990.50,990.50,0,3
08/08/2004,18:06,990.75,990.75,990.50,990.50,1,13
08/08/2004,18:07,990.50,990.50,990.50,990.50,0,2
08/08/2004,18:08,990.50,990.50,990.50,990.50,0,10
08/08/2004,18:09,990.75,990.75,990.75,990.75,4,0
08/08/2004,18:11,990.75,990.75,990.75,990.75,50,0
08/08/2004,18:12,990.75,990.75,990.75,990.75,4,0
08/08/2004,18:13,990.75,990.75,990.75,990.75,2,0
08/08/2004,18:16,990.75,990.75,990.75,990.75,1,0
08/08/2004,18:17,990.50,990.50,990.50,990.50,0,47
08/08/2004,18:18,990.50,990.75,990.50,990.75,1,7
08/08/2004,18:19,990.75,990.75,990.75,990.75,1,0
08/08/2004,18:20,990.50,990.50,990.50,990.50,0,10
08/08/2004,18:21,990.25,990.25,990.25,990.25,0,4
08/08/2004,18:22,990.25,990.25,990.00,990.00,0,35
08/08/2004,18:24,990.25,990.25,990.25,990.25,1,0
08/08/2004,18:25,990.50,990.50,990.50,990.50,1,0
08/08/2004,18:27,990.25,990.25,990.25,990.25,0,1
08/08/2004,18:28,990.25,990.25,990.25,990.25,0,2
08/08/2004,18:30,990.50,990.50,990.50,990.50,1,0
08/08/2004,18:31,990.50,990.50,990.50,990.50,1,0
08/08/2004,18:34,990.25,990.25,990.25,990.25,0,5
08/08/2004,18:38,990.25,990.25,990.25,990.25,0,4
08/08/2004,18:40,990.25,990.25,990.00,990.00,0,2
08/08/2004,18:41,990.00,990.00,990.00,990.00,0,1
08/08/2004,18:42,990.00,990.25,990.00,990.25,3,2
08/08/2004,18:43,990.25,990.25,990.25,990.25,1,0
08/08/2004,18:44,990.50,990.50,990.50,990.50,15,0
08/08/2004,18:45,990.25,990.25,990.00,990.25,2,14
08/08/2004,18:46,990.25,990.25,990.25,990.25,1,0
08/08/2004,18:48,990.25,990.25,990.25,990.25,1,0
08/08/2004,18:49,990.50,990.50,990.50,990.50,2,0
08/08/2004,18:51,990.50,990.50,990.50,990.50,31,0
08/08/2004,18:52,990.50,990.50,990.50,990.50,2,0
08/08/2004,18:57,990.50,990.50,990.50,990.50,2,0
08/08/2004,18:58,990.75,990.75,990.75,990.75,17,0
08/08/2004,19:00,990.75,990.75,990.75,990.75,5,0
08/08/2004,19:02,990.75,990.75,990.75,990.75,2,0
08/08/2004,19:04,990.75,991.00,990.75,991.00,17,0
08/08/2004,19:05,991.00,991.00,991.00,991.00,2,0
08/08/2004,19:07,991.00,991.00,991.00,991.00,2,0
08/08/2004,19:08,991.00,991.00,990.75,990.75,50,1
08/08/2004,19:11,991.00,991.00,991.00,991.00,16,0
08/08/2004,19:12,990.75,990.75,990.50,990.50,0,55
08/08/2004,19:13,990.50,990.50,990.50,990.50,0,1
08/08/2004,19:14,990.25,990.25,990.00,990.00,0,34
08/08/2004,19:15,990.00,990.00,990.00,990.00,0,56
08/08/2004,19:17,990.00,990.00,990.00,990.00,0,19
08/08/2004,19:18,990.00,990.00,990.00,990.00,0,6
08/08/2004,19:22,990.00,990.00,990.00,990.00,0,2
08/08/2004,19:23,990.00,990.00,990.00,990.00,0,1
08/08/2004,19:24,990.00,990.00,989.75,989.75,0,12
08/08/2004,19:25,989.75,989.75,989.75,989.75,0,46
08/08/2004,19:26,989.50,989.50,989.50,989.50,0,38
08/08/2004,19:30,989.50,989.50,989.50,989.50,0,22
08/08/2004,19:31,989.50,989.50,989.50,989.50,0,8
08/08/2004,19:32,989.75,989.75,989.75,989.75,3,0
08/08/2004,19:33,989.75,989.75,989.75,989.75,28,0
08/08/2004,19:34,989.75,989.75,989.75,989.75,2,0
08/08/2004,19:36,989.75,989.75,989.75,989.75,8,0
08/08/2004,19:40,989.75,989.75,989.75,989.75,13,0
08/08/2004,19:45,990.00,990.00,990.00,990.00,2,0
08/08/2004,19:46,990.00,990.00,990.00,990.00,2,0
08/08/2004,19:47,990.00,990.00,990.00,990.00,1,0
08/08/2004,19:48,990.00,990.00,990.00,990.00,24,0
08/08/2004,19:49,990.00,990.25,990.00,990.00,7,5
08/08/2004,19:52,990.25,990.25,990.25,990.25,1,0
08/08/2004,19:53,990.00,990.00,990.00,990.00,0,2
08/08/2004,19:54,990.00,990.00,990.00,990.00,0,13
08/08/2004,19:57,990.25,990.25,990.25,990.25,14,0
08/08/2004,19:58,990.00,990.00,990.00,990.00,0,2
08/08/2004,20:03,990.25,990.25,990.25,990.25,2,0
08/08/2004,20:06,990.25,990.25,990.25,990.25,1,0
08/08/2004,20:07,990.00,990.00,990.00,990.00,0,1
08/08/2004,20:08,990.00,990.25,990.00,990.25,2,1
08/08/2004,20:16,990.25,990.25,990.25,990.25,2,0
08/08/2004,20:17,990.25,990.25,990.25,990.25,10,0
08/08/2004,20:18,990.25,990.25,990.25,990.25,5,0
08/08/2004,20:19,990.25,990.25,990.25,990.25,1,0
08/08/2004,20:20,990.25,990.25,990.25,990.25,44,0
08/08/2004,20:23,990.25,990.25,990.25,990.25,7,0
08/08/2004,20:25,990.25,990.25,990.25,990.25,27,0
08/08/2004,20:27,990.25,990.25,990.25,990.25,25,0
08/08/2004,20:31,990.25,990.25,990.25,990.25,15,0
08/08/2004,20:32,990.25,990.25,990.25,990.25,10,0
08/08/2004,20:33,990.50,990.50,990.00,990.00,1,2
08/08/2004,20:34,990.25,990.25,990.25,990.25,25,0
08/08/2004,20:38,990.25,990.25,990.25,990.25,1,0
08/08/2004,20:42,990.50,990.50,990.50,990.50,59,0
08/08/2004,20:45,990.50,990.75,990.50,990.75,6,0
08/08/2004,20:46,990.75,990.75,990.75,990.75,1,0
08/08/2004,20:47,990.50,990.50,990.50,990.50,0,5
08/08/2004,20:48,990.75,990.75,990.50,990.50,1,6
08/08/2004,20:49,990.50,990.75,990.50,990.50,6,32
08/08/2004,20:50,990.50,990.50,990.50,990.50,0,55
08/08/2004,20:51,990.50,990.50,990.50,990.50,0,25
08/08/2004,20:52,990.50,990.50,990.50,990.50,0,25
08/08/2004,20:53,990.50,990.50,990.50,990.50,0,1
08/08/2004,20:54,990.50,990.75,990.50,990.75,2,4
08/08/2004,20:55,990.75,990.75,990.75,990.75,12,0
08/08/2004,21:02,990.75,990.75,990.75,990.75,55,0
08/08/2004,21:03,990.75,990.75,990.75,990.75,3,0
08/08/2004,21:04,990.75,990.75,990.75,990.75,1,0
08/08/2004,21:05,990.75,991.00,990.75,991.00,23,0
08/08/2004,21:06,991.00,991.00,990.75,990.75,25,16
08/08/2004,21:07,991.00,991.00,991.00,991.00,2,0
08/08/2004,21:09,990.75,991.00,990.75,991.00,1,1
08/08/2004,21:10,991.00,991.00,990.50,990.75,7,22
08/08/2004,21:12,990.75,991.00,990.75,991.00,21,0
08/08/2004,21:13,991.00,991.00,991.00,991.00,35,0
08/08/2004,21:14,991.00,991.00,991.00,991.00,10,0
08/08/2004,21:16,991.00,991.00,991.00,991.00,3,0
08/08/2004,21:17,991.00,991.00,991.00,991.00,6,0
08/08/2004,21:18,991.25,991.25,991.25,991.25,61,0
08/08/2004,21:19,991.25,991.50,991.25,991.50,16,0
08/08/2004,21:20,991.50,991.50,991.50,991.50,22,0
08/08/2004,21:22,991.25,991.25,991.25,991.25,0,26
08/08/2004,21:23,991.50,991.75,991.50,991.50,21,15
08/08/2004,21:24,991.50,991.75,991.50,991.50,1,21
08/08/2004,21:26,991.50,991.50,991.50,991.50,0,2
08/08/2004,21:27,991.50,991.50,991.25,991.50,2,10
08/08/2004,21:28,991.50,991.50,991.50,991.50,3,0
08/08/2004,21:30,991.75,991.75,991.50,991.50,1,3
08/08/2004,21:31,991.50,991.75,991.50,991.75,1,5
08/08/2004,21:33,991.50,991.50,991.50,991.50,0,6
08/08/2004,21:34,991.50,991.50,991.50,991.50,0,11
08/08/2004,21:35,991.75,991.75,991.75,991.75,63,0
08/08/2004,21:36,991.75,992.00,991.75,992.00,13,2
08/08/2004,21:37,991.75,991.75,991.75,991.75,0,3
08/08/2004,21:38,991.75,991.75,991.75,991.75,0,24
08/08/2004,21:39,991.75,992.00,991.75,992.00,8,4
08/08/2004,21:40,992.00,992.00,991.75,991.75,2,16
08/08/2004,21:43,991.75,991.75,991.75,991.75,0,1
08/08/2004,21:44,991.75,991.75,991.75,991.75,0,8
08/08/2004,21:45,991.75,991.75,991.75,991.75,0,1
08/08/2004,21:46,992.00,992.00,992.00,992.00,2,0
08/08/2004,21:47,991.75,991.75,991.75,991.75,0,13
08/08/2004,21:48,991.75,991.75,991.75,991.75,0,6
08/08/2004,21:49,992.00,992.00,992.00,992.00,1,0
08/08/2004,21:50,991.75,992.00,991.75,991.75,1,2
08/08/2004,21:51,991.75,991.75,991.75,991.75,0,1
08/08/2004,21:52,992.00,992.00,991.75,991.75,2,2
08/08/2004,21:54,991.75,991.75,991.75,991.75,0,7
08/08/2004,21:55,991.50,991.50,991.50,991.50,0,1
08/08/2004,21:56,991.50,991.50,991.50,991.50,0,2
08/08/2004,21:58,991.50,991.50,991.50,991.50,0,13
08/08/2004,22:01,991.50,991.50,991.50,991.50,0,1
08/08/2004,22:02,991.75,991.75,991.75,991.75,1,0
08/08/2004,22:03,991.50,991.50,991.50,991.50,0,1
08/08/2004,22:05,991.50,991.50,991.25,991.25,0,3
08/08/2004,22:07,991.50,991.50,991.50,991.50,1,0
08/08/2004,22:11,991.75,991.75,991.75,991.75,2,0
08/08/2004,22:13,991.75,991.75,991.75,991.75,1,0
08/08/2004,22:15,991.75,991.75,991.75,991.75,5,0
08/08/2004,22:16,991.75,991.75,991.75,991.75,1,0
08/08/2004,22:24,991.75,991.75,991.75,991.75,5,0
08/08/2004,22:25,991.75,991.75,991.75,991.75,2,0
08/08/2004,22:27,992.00,992.00,991.75,991.75,1,8
08/08/2004,22:28,991.75,991.75,991.75,991.75,0,1
08/08/2004,22:29,991.75,991.75,991.75,991.75,0,3
08/08/2004,22:31,991.75,991.75,991.75,991.75,0,4
08/08/2004,22:32,992.00,992.00,992.00,992.00,1,0
08/08/2004,22:36,992.00,992.00,991.75,992.00,37,1
08/08/2004,22:42,992.00,992.25,992.00,992.25,18,0
08/08/2004,22:44,992.00,992.25,992.00,992.25,7,4
08/08/2004,22:45,992.25,992.25,992.25,992.25,2,0
08/08/2004,22:55,992.00,992.00,992.00,992.00,0,2
08/08/2004,23:00,992.00,992.00,992.00,992.00,0,39
08/08/2004,23:03,991.75,991.75,991.75,991.75,0,1
08/08/2004,23:04,991.75,991.75,991.75,991.75,0,1
08/08/2004,23:07,991.75,991.75,991.75,991.75,0,1
08/08/2004,23:08,992.00,992.00,992.00,992.00,3,0
08/08/2004,23:10,992.00,992.00,992.00,992.00,5,0
08/08/2004,23:13,992.00,992.00,992.00,992.00,1,0
08/08/2004,23:14,992.00,992.00,992.00,992.00,1,0
08/08/2004,23:15,992.00,992.00,992.00,992.00,2,0
08/08/2004,23:16,991.75,991.75,991.75,991.75,0,15
08/08/2004,23:17,991.75,991.75,991.50,991.50,0,45
08/08/2004,23:19,991.50,991.50,991.50,991.50,0,2
08/08/2004,23:22,991.75,991.75,991.75,991.75,11,0
08/08/2004,23:26,992.00,992.00,992.00,992.00,5,0
08/08/2004,23:30,992.00,992.00,992.00,992.00,8,0
08/08/2004,23:31,992.25,992.25,992.25,992.25,2,0
08/08/2004,23:32,992.25,992.25,992.00,992.00,1,2
08/08/2004,23:39,992.00,992.00,992.00,992.00,0,1
08/08/2004,23:40,991.75,991.75,991.50,991.50,0,20
08/08/2004,23:42,991.50,991.50,991.50,991.50,0,1
08/08/2004,23:43,991.75,991.75,991.75,991.75,21,0
08/08/2004,23:44,991.75,991.75,991.75,991.75,15,0
08/08/2004,23:46,991.75,991.75,991.75,991.75,15,0
08/08/2004,23:47,992.00,992.00,992.00,992.00,1,0
08/08/2004,23:52,992.00,992.00,992.00,992.00,2,0
08/08/2004,23:57,991.75,991.75,991.75,991.75,0,2
08/08/2004,23:58,991.75,991.75,991.75,991.75,0,15
08/08/2004,23:59,991.50,991.50,991.50,991.50,0,5
08/09/2004,00:01,991.50,991.75,991.50,991.75,7,2
08/09/2004,00:09,991.75,991.75,991.75,991.75,2,0
08/09/2004,00:10,991.75,991.75,991.75,991.75,1,0
08/09/2004,00:14,991.50,991.50,991.50,991.50,0,2
08/09/2004,00:16,991.50,991.50,991.50,991.50,0,1
08/09/2004,00:26,991.50,991.50,991.50,991.50,0,1
08/09/2004,00:28,991.75,991.75,991.75,991.75,55,0
08/09/2004,00:29,991.75,992.00,991.75,991.75,8,1
08/09/2004,00:30,991.75,992.00,991.75,992.00,50,1
08/09/2004,00:31,992.00,992.00,992.00,992.00,28,0
08/09/2004,00:32,992.00,992.00,992.00,992.00,11,0
08/09/2004,00:34,992.00,992.00,992.00,992.00,37,0
08/09/2004,00:37,991.75,991.75,991.75,991.75,0,1
08/09/2004,00:41,992.00,992.00,992.00,992.00,4,0
08/09/2004,00:43,992.00,992.00,991.75,991.75,2,1
08/09/2004,00:45,991.75,992.25,991.75,992.00,4,2
08/09/2004,00:46,992.00,992.00,992.00,992.00,0,2
08/09/2004,00:47,992.25,992.25,992.25,992.25,2,0
08/09/2004,00:49,992.00,992.00,992.00,992.00,0,5
08/09/2004,00:53,992.25,992.25,992.00,992.00,1,1
08/09/2004,00:54,992.25,992.25,992.25,992.25,35,0
08/09/2004,00:55,992.25,992.25,992.25,992.25,12,0
08/09/2004,00:56,992.25,992.25,992.25,992.25,4,0
08/09/2004,00:57,992.50,992.50,992.50,992.50,8,0
08/09/2004,00:58,992.50,992.50,992.50,992.50,58,0
08/09/2004,00:59,992.50,992.75,992.50,992.50,8,1
08/09/2004,01:00,992.50,992.75,992.50,992.75,5,1
08/09/2004,01:01,992.75,992.75,992.75,992.75,24,0
08/09/2004,01:02,992.50,992.75,992.50,992.75,8,2
08/09/2004,01:03,992.50,992.75,992.50,992.75,2,3
08/09/2004,01:04,992.50,992.50,992.50,992.50,0,5
08/09/2004,01:05,992.75,992.75,992.50,992.75,199,5
08/09/2004,01:06,992.75,992.75,992.75,992.75,18,0
08/09/2004,01:07,992.75,993.00,992.75,993.00,5,0
08/09/2004,01:08,992.75,992.75,992.75,992.75,0,3
08/09/2004,01:09,993.00,993.00,992.75,992.75,1,9
08/09/2004,01:10,992.75,992.75,992.75,992.75,0,2
08/09/2004,01:12,993.00,993.00,992.75,993.00,2,1
08/09/2004,01:13,993.00,993.00,993.00,993.00,50,0
08/09/2004,01:14,993.00,993.25,993.00,993.00,13,2
08/09/2004,01:16,993.25,993.25,993.00,993.00,4,8
08/09/2004,01:17,993.25,993.25,993.25,993.25,2,0
08/09/2004,01:18,993.00,993.00,993.00,993.00,0,8
08/09/2004,01:19,993.00,993.00,992.75,993.00,5,9
08/09/2004,01:21,993.00,993.00,992.75,992.75,1,2
08/09/2004,01:23,992.75,992.75,992.75,992.75,0,1
08/09/2004,01:24,993.00,993.00,993.00,993.00,5,0
08/09/2004,01:25,993.00,993.00,993.00,993.00,2,0
08/09/2004,01:26,993.00,993.00,993.00,993.00,30,0
08/09/2004,01:27,993.00,993.00,992.75,993.00,17,1
08/09/2004,01:28,993.00,993.00,992.75,993.00,40,1
08/09/2004,01:31,993.00,993.00,993.00,993.00,2,0
08/09/2004,01:32,993.00,993.00,993.00,993.00,3,0
08/09/2004,01:33,993.00,993.25,993.00,993.25,23,0
08/09/2004,01:34,993.25,993.25,993.25,993.25,1,0
08/09/2004,01:35,993.00,993.00,993.00,993.00,0,40
08/09/2004,01:36,992.75,992.75,992.75,992.75,0,2
08/09/2004,01:37,992.75,992.75,992.75,992.75,0,1
08/09/2004,01:38,992.75,992.75,992.75,992.75,0,5
08/09/2004,01:39,992.75,992.75,992.75,992.75,0,25
08/09/2004,01:40,992.75,992.75,992.75,992.75,0,88
08/09/2004,01:41,992.75,992.75,992.75,992.75,0,3
08/09/2004,01:42,992.75,992.75,992.75,992.75,0,1
08/09/2004,01:43,992.75,993.00,992.75,993.00,32,1
08/09/2004,01:45,993.00,993.00,993.00,993.00,10,0
08/09/2004,01:47,993.00,993.00,993.00,993.00,29,0
08/09/2004,01:48,993.25,993.25,993.00,993.00,1,19
08/09/2004,01:49,993.00,993.00,992.75,993.00,8,13
08/09/2004,01:50,993.00,993.00,993.00,993.00,12,0
08/09/2004,01:51,993.00,993.00,993.00,993.00,18,0
08/09/2004,01:52,993.00,993.00,993.00,993.00,11,0
08/09/2004,01:53,993.00,993.00,993.00,993.00,7,0
08/09/2004,01:54,993.00,993.25,993.00,993.25,101,0
08/09/2004,01:55,993.25,993.25,993.25,993.25,8,0
08/09/2004,01:57,993.25,993.25,993.25,993.25,5,0
08/09/2004,01:58,993.25,993.25,993.25,993.25,68,0
08/09/2004,01:59,993.25,993.50,993.25,993.50,121,0
08/09/2004,02:00,993.50,993.75,993.50,993.75,26,0
08/09/2004,02:01,993.75,993.75,993.50,993.75,7,1
08/09/2004,02:02,993.75,993.75,993.50,993.50,2,1
08/09/2004,02:03,993.50,993.75,993.50,993.75,228,1
08/09/2004,02:04,993.75,994.25,993.75,994.00,265,61
08/09/2004,02:05,994.00,994.00,993.75,993.75,34,76
08/09/2004,02:06,993.50,993.50,993.50,993.50,0,6
08/09/2004,02:07,993.50,993.50,993.00,993.25,3,70
08/09/2004,02:08,993.00,993.25,993.00,993.25,14,58
08/09/2004,02:09,993.25,993.25,993.25,993.25,22,0
08/09/2004,02:10,993.00,993.00,992.75,993.00,7,33
08/09/2004,02:11,992.75,992.75,992.75,992.75,0,6
08/09/2004,02:12,992.75,993.00,992.75,993.00,5,1
08/09/2004,02:13,993.00,993.25,993.00,993.25,22,0
08/09/2004,02:14,993.25,993.25,993.25,993.25,22,0
08/09/2004,02:15,993.50,993.75,993.50,993.50,49,6
08/09/2004,02:16,993.50,993.50,993.50,993.50,0,2
08/09/2004,02:17,993.50,993.50,993.50,993.50,0,22
08/09/2004,02:18,993.25,993.25,993.00,993.00,0,80
08/09/2004,02:19,993.00,993.00,993.00,993.00,0,55
08/09/2004,02:20,992.75,993.00,992.75,993.00,25,1
08/09/2004,02:21,993.25,993.50,993.00,993.50,25,1
08/09/2004,02:22,993.50,993.50,993.50,993.50,2,0
08/09/2004,02:23,993.50,993.50,993.25,993.25,1,34
08/09/2004,02:24,993.00,993.25,993.00,993.00,6,21
08/09/2004,02:25,993.25,993.25,993.25,993.25,1,0
08/09/2004,02:26,993.25,993.25,993.00,993.25,19,2
08/09/2004,02:27,993.25,993.25,992.75,993.00,15,73
08/09/2004,02:28,993.00,993.25,993.00,993.00,1,25
08/09/2004,02:29,993.00,993.25,993.00,993.25,17,9
08/09/2004,02:30,993.25,993.25,993.25,993.25,10,0
08/09/2004,02:31,993.50,993.50,993.25,993.25,1,51
08/09/2004,02:32,993.50,993.50,993.25,993.50,2,9
08/09/2004,02:33,993.25,993.25,993.25,993.25,0,3
08/09/2004,02:34,993.50,993.50,993.50,993.50,20,0
08/09/2004,02:35,993.25,993.25,993.00,993.25,70,62
08/09/2004,02:36,993.25,993.25,993.25,993.25,27,0
08/09/2004,02:37,993.25,993.25,993.25,993.25,5,0
08/09/2004,02:38,993.25,993.25,993.25,993.25,26,0
08/09/2004,02:39,993.25,993.25,993.25,993.25,11,0
08/09/2004,02:40,993.50,993.50,993.25,993.25,100,25
08/09/2004,02:41,993.25,993.25,992.75,992.75,6,139
08/09/2004,02:42,992.75,993.00,992.50,992.75,10,24
08/09/2004,02:43,992.75,992.75,992.50,992.50,65,32
08/09/2004,02:44,992.50,992.75,992.50,992.75,1,12
08/09/2004,02:46,992.50,992.50,992.25,992.50,40,43
08/09/2004,02:47,992.50,992.50,992.50,992.50,11,0
08/09/2004,02:48,992.50,992.50,992.25,992.25,1,75
08/09/2004,02:49,992.00,992.00,992.00,992.00,0,143
08/09/2004,02:50,992.25,992.25,992.00,992.25,30,20
08/09/2004,02:51,992.00,992.00,992.00,992.00,0,67
08/09/2004,02:52,992.25,992.25,992.00,992.25,13,6
08/09/2004,02:53,992.25,992.50,992.25,992.25,46,5
08/09/2004,02:54,992.25,992.25,992.25,992.25,0,5
08/09/2004,02:55,992.25,992.50,992.25,992.25,1,47
08/09/2004,02:56,992.25,992.25,992.00,992.25,102,10
08/09/2004,02:57,992.25,992.25,992.25,992.25,17,0
08/09/2004,02:58,992.25,992.25,992.00,992.00,5,51
08/09/2004,02:59,992.00,992.00,992.00,992.00,0,20
08/09/2004,03:00,992.00,992.00,992.00,992.00,0,45
08/09/2004,03:01,991.75,992.00,991.75,992.00,1,27
08/09/2004,03:02,992.00,992.25,991.75,992.00,40,22
08/09/2004,03:03,992.00,992.00,992.00,992.00,0,23
08/09/2004,03:04,992.00,992.00,992.00,992.00,0,9
08/09/2004,03:05,992.00,992.00,992.00,992.00,0,7
08/09/2004,03:06,992.00,992.00,992.00,992.00,0,9
08/09/2004,03:07,992.25,992.25,992.25,992.25,103,0
08/09/2004,03:08,992.00,992.00,992.00,992.00,0,78
08/09/2004,03:09,992.00,992.00,992.00,992.00,0,38
08/09/2004,03:10,991.75,991.75,991.25,991.25,1,254
08/09/2004,03:11,991.50,991.50,991.00,991.25,36,74
08/09/2004,03:12,991.25,991.25,991.00,991.25,25,10
08/09/2004,03:13,991.00,991.25,991.00,991.25,73,2
08/09/2004,03:14,991.25,991.25,991.25,991.25,4,0
08/09/2004,03:15,991.50,991.50,991.25,991.25,8,16
08/09/2004,03:16,991.25,991.25,991.25,991.25,0,25
08/09/2004,03:17,991.25,991.25,991.25,991.25,0,2
08/09/2004,03:18,991.25,991.25,991.25,991.25,0,20
08/09/2004,03:19,991.50,991.50,991.25,991.25,11,7
08/09/2004,03:20,991.25,991.25,991.25,991.25,0,64
08/09/2004,03:21,991.25,991.25,991.25,991.25,0,19
08/09/2004,03:22,991.50,991.50,991.50,991.50,52,0
08/09/2004,03:23,991.50,991.50,991.50,991.50,1,0
08/09/2004,03:24,991.50,991.50,991.50,991.50,17,0
08/09/2004,03:28,991.75,991.75,991.75,991.75,18,0
08/09/2004,03:29,991.50,991.50,991.50,991.50,0,1
08/09/2004,03:30,991.50,991.75,991.50,991.75,47,1
08/09/2004,03:31,991.75,991.75,991.75,991.75,15,0
08/09/2004,03:32,991.75,991.75,991.75,991.75,1,0
08/09/2004,03:33,992.00,992.00,992.00,992.00,18,0
08/09/2004,03:34,992.00,992.00,992.00,992.00,67,0
08/09/2004,03:35,992.25,992.25,992.25,992.25,1,0
08/09/2004,03:37,992.25,992.25,992.25,992.25,2,0
08/09/2004,03:39,992.25,992.25,992.25,992.25,14,0
08/09/2004,03:40,992.00,992.25,992.00,992.25,1,1
08/09/2004,03:42,992.00,992.00,992.00,992.00,0,1
08/09/2004,03:43,992.00,992.00,992.00,992.00,0,20
08/09/2004,03:45,992.00,992.00,992.00,992.00,0,26
08/09/2004,03:46,992.00,992.00,992.00,992.00,0,30
08/09/2004,03:47,992.00,992.00,992.00,992.00,0,8
08/09/2004,03:48,992.00,992.00,992.00,992.00,0,48
08/09/2004,03:49,992.00,992.00,992.00,992.00,0,23
08/09/2004,03:50,992.00,992.00,991.75,991.75,0,17
08/09/2004,03:51,991.75,991.75,991.75,991.75,0,2
08/09/2004,03:52,991.75,991.75,991.75,991.75,0,3
08/09/2004,03:53,991.75,992.00,991.75,992.00,112,1
08/09/2004,03:54,992.00,992.25,992.00,992.00,14,46
08/09/2004,03:55,992.00,992.00,992.00,992.00,0,2
08/09/2004,03:56,992.00,992.25,992.00,992.25,66,28
08/09/2004,03:57,992.25,992.25,992.25,992.25,36,0
08/09/2004,03:58,992.50,992.50,992.25,992.50,99,1
08/09/2004,03:59,992.50,992.50,992.50,992.50,122,0
08/09/2004,04:00,992.50,992.50,992.50,992.50,30,0
08/09/2004,04:01,992.75,992.75,992.50,992.75,8,20
08/09/2004,04:02,992.50,992.50,992.50,992.50,0,13
08/09/2004,04:03,992.50,992.50,992.25,992.50,1,19
08/09/2004,04:04,992.50,992.50,992.50,992.50,28,0
08/09/2004,04:06,992.75,993.00,992.75,992.75,89,21
08/09/2004,04:07,992.75,992.75,992.75,992.75,0,116
08/09/2004,04:08,992.75,992.75,992.75,992.75,0,4
08/09/2004,04:09,992.75,992.75,992.75,992.75,0,6
08/09/2004,04:10,993.00,993.00,992.75,992.75,1,7
08/09/2004,04:11,992.75,992.75,992.75,992.75,0,12
08/09/2004,04:12,992.75,993.00,992.75,992.75,7,51
08/09/2004,04:13,992.75,992.75,992.75,992.75,0,2
08/09/2004,04:14,992.75,992.75,992.75,992.75,0,62
08/09/2004,04:15,992.75,992.75,992.50,992.50,5,88
08/09/2004,04:16,992.25,992.25,992.00,992.00,0,91
08/09/2004,04:17,992.00,992.00,991.50,991.50,12,56
08/09/2004,04:18,991.50,991.50,991.25,991.50,24,61
08/09/2004,04:19,991.25,991.50,991.25,991.50,17,3
08/09/2004,04:20,991.50,991.50,991.50,991.50,13,0
08/09/2004,04:21,991.25,991.25,991.25,991.25,0,45
08/09/2004,04:22,991.50,991.50,991.00,991.00,3,59
08/09/2004,04:23,990.75,991.00,990.50,990.75,12,146
08/09/2004,04:24,990.50,990.50,990.25,990.25,0,108
08/09/2004,04:25,990.00,990.00,989.75,989.75,28,114
08/09/2004,04:26,989.75,989.75,989.50,989.50,2,74
08/09/2004,04:27,989.75,989.75,989.50,989.50,1,101
08/09/2004,04:28,989.50,989.50,989.25,989.25,0,82
08/09/2004,04:29,989.50,989.75,989.50,989.50,47,18
08/09/2004,04:30,989.50,989.50,989.50,989.50,0,20
08/09/2004,04:31,989.75,989.75,989.50,989.75,32,6
08/09/2004,04:32,989.75,989.75,989.50,989.75,10,63
08/09/2004,04:33,989.75,989.75,989.50,989.50,2,14
08/09/2004,04:34,989.75,990.00,989.75,990.00,63,0
08/09/2004,04:35,990.00,990.00,989.75,989.75,2,17
08/09/2004,04:36,990.00,990.00,989.75,989.75,1,2
08/09/2004,04:37,989.75,989.75,989.50,989.50,0,72
08/09/2004,04:38,989.50,989.50,989.50,989.50,0,10
08/09/2004,04:39,989.50,989.75,989.50,989.75,1,3
08/09/2004,04:40,989.75,989.75,989.75,989.75,5,0
08/09/2004,04:41,989.50,989.50,989.50,989.50,0,6
08/09/2004,04:42,989.75,989.75,989.50,989.50,5,2
08/09/2004,04:43,989.50,989.50,989.50,989.50,0,30
08/09/2004,04:44,989.25,989.50,989.25,989.50,1,153
08/09/2004,04:45,989.25,989.25,988.75,989.00,38,76
08/09/2004,04:46,989.00,989.25,989.00,989.00,12,116
08/09/2004,04:47,988.75,988.75,988.50,988.75,16,200
08/09/2004,04:48,988.50,988.75,988.50,988.50,3,60
08/09/2004,04:49,988.75,989.00,988.50,988.75,65,8
08/09/2004,04:50,989.00,989.00,988.75,988.75,4,43
08/09/2004,04:51,988.75,988.75,988.25,988.25,2,53
08/09/2004,04:52,988.50,988.75,988.50,988.75,51,0
08/09/2004,04:53,988.75,988.75,988.75,988.75,61,0
08/09/2004,04:54,989.00,989.25,989.00,989.25,109,0
08/09/2004,04:55,989.25,989.25,989.25,989.25,57,0
08/09/2004,04:56,989.50,989.50,989.50,989.50,85,0
08/09/2004,04:57,989.50,989.50,989.50,989.50,38,0
08/09/2004,04:58,989.50,989.50,989.25,989.25,1,57
08/09/2004,04:59,989.50,989.50,989.50,989.50,1,0
08/09/2004,05:00,989.00,989.25,989.00,989.25,1,1
08/09/2004,05:01,989.25,989.50,989.25,989.50,66,0
08/09/2004,05:02,989.50,989.75,989.50,989.50,8,6
08/09/2004,05:03,989.75,989.75,989.75,989.75,136,0
08/09/2004,05:04,989.75,989.75,989.75,989.75,14,0
08/09/2004,05:05,990.00,990.00,989.75,989.75,3,1
08/09/2004,05:06,989.75,989.75,989.50,989.50,0,135
08/09/2004,05:07,989.75,989.75,989.75,989.75,27,0
08/09/2004,05:08,989.75,989.75,989.75,989.75,3,0
08/09/2004,05:09,990.00,990.00,989.75,989.75,2,17
08/09/2004,05:10,989.75,989.75,989.75,989.75,0,4
08/09/2004,05:12,989.50,989.50,989.50,989.50,0,19
08/09/2004,05:13,989.50,989.50,989.50,989.50,0,20
08/09/2004,05:15,989.75,989.75,989.25,989.25,2,36
08/09/2004,05:16,989.50,989.50,989.50,989.50,98,0
08/09/2004,05:17,989.50,989.50,989.50,989.50,22,0
08/09/2004,05:18,989.50,989.50,989.25,989.50,28,1
08/09/2004,05:19,989.50,989.50,989.50,989.50,18,0
08/09/2004,05:20,989.50,989.50,989.50,989.50,18,0
08/09/2004,05:21,989.50,989.50,989.25,989.25,8,7
08/09/2004,05:22,989.50,989.50,989.25,989.50,28,2
08/09/2004,05:23,989.50,989.50,989.50,989.50,20,0
08/09/2004,05:24,989.50,989.50,989.25,989.25,30,2
08/09/2004,05:25,989.50,989.50,989.50,989.50,10,0
08/09/2004,05:26,989.50,989.50,989.50,989.50,16,0
08/09/2004,05:27,989.50,989.50,989.50,989.50,15,0
08/09/2004,05:28,989.75,989.75,989.50,989.50,1,1
08/09/2004,05:29,989.75,989.75,989.75,989.75,2,0
08/09/2004,05:30,989.75,989.75,989.75,989.75,29,0
08/09/2004,05:31,989.75,989.75,989.50,989.75,5,10
08/09/2004,05:33,989.75,989.75,989.75,989.75,2,0
08/09/2004,05:34,989.75,989.75,989.50,989.50,3,19
08/09/2004,05:36,989.50,989.50,989.50,989.50,0,10
08/09/2004,05:37,989.50,989.50,989.50,989.50,0,20
08/09/2004,05:38,989.50,989.50,989.25,989.25,25,9
08/09/2004,05:41,989.50,989.50,989.50,989.50,13,0
08/09/2004,05:42,989.50,989.50,989.50,989.50,22,0
08/09/2004,05:46,989.50,989.50,989.25,989.25,1,3
08/09/2004,05:47,989.50,989.50,989.50,989.50,10,0
08/09/2004,05:49,989.50,989.50,989.50,989.50,4,0
08/09/2004,05:50,989.50,989.50,989.50,989.50,17,0
08/09/2004,05:51,989.50,989.50,989.25,989.25,6,34
08/09/2004,05:52,989.25,989.50,989.25,989.25,6,126
08/09/2004,05:53,989.25,989.25,989.25,989.25,0,7
08/09/2004,05:54,989.25,989.25,989.00,989.25,3,19
08/09/2004,05:55,989.25,989.25,989.25,989.25,25,0
08/09/2004,05:56,989.25,989.25,989.25,989.25,13,0
08/09/2004,05:57,989.25,989.25,989.25,989.25,3,0
08/09/2004,05:58,989.25,989.25,989.25,989.25,9,0
08/09/2004,05:59,989.25,989.25,989.25,989.25,6,0
08/09/2004,06:00,989.25,989.25,989.00,989.25,5,3
08/09/2004,06:01,989.50,989.50,989.25,989.50,4,15
08/09/2004,06:02,989.25,989.25,989.25,989.25,0,7
08/09/2004,06:03,989.25,989.25,989.25,989.25,0,1
08/09/2004,06:04,989.25,989.25,989.25,989.25,0,9
08/09/2004,06:05,989.50,989.50,989.50,989.50,32,0
08/09/2004,06:06,989.50,989.50,989.50,989.50,5,0
08/09/2004,06:07,989.50,989.75,989.50,989.50,22,2
08/09/2004,06:08,989.50,989.75,989.50,989.50,10,159
08/09/2004,06:09,989.50,989.50,989.50,989.50,0,4
08/09/2004,06:10,989.25,989.25,989.25,989.25,0,1
08/09/2004,06:12,989.50,989.50,989.50,989.50,1,0
08/09/2004,06:13,989.50,989.50,989.50,989.50,1,0
08/09/2004,06:15,989.50,989.50,989.50,989.50,9,0
08/09/2004,06:16,989.50,989.50,989.50,989.50,9,0
08/09/2004,06:17,989.50,989.50,989.50,989.50,3,0
08/09/2004,06:18,989.75,989.75,989.50,989.75,82,1
08/09/2004,06:19,989.75,989.75,989.50,989.50,20,20
08/09/2004,06:20,989.50,989.50,989.50,989.50,0,1
08/09/2004,06:21,989.75,990.00,989.75,990.00,102,0
08/09/2004,06:23,990.00,990.25,990.00,990.25,26,0
08/09/2004,06:24,990.00,990.25,990.00,990.25,3,6
08/09/2004,06:25,990.00,990.25,990.00,990.25,1,9
08/09/2004,06:26,990.25,990.50,990.25,990.50,142,0
08/09/2004,06:27,990.25,990.50,990.25,990.50,1,61
08/09/2004,06:28,990.50,990.75,990.50,990.75,117,0
08/09/2004,06:29,990.50,990.50,990.50,990.50,0,7
08/09/2004,06:30,990.50,990.50,990.50,990.50,0,1
08/09/2004,06:31,990.75,990.75,990.75,990.75,54,0
08/09/2004,06:32,990.50,991.00,990.50,991.00,148,19
08/09/2004,06:33,991.00,991.25,990.75,991.25,124,1
08/09/2004,06:34,991.25,991.50,991.25,991.25,150,3
08/09/2004,06:35,991.50,991.75,991.50,991.75,81,32
08/09/2004,06:36,991.50,991.75,991.25,991.50,6,9
08/09/2004,06:37,991.50,991.75,991.50,991.50,17,2
08/09/2004,06:38,991.50,991.75,991.50,991.75,5,51
08/09/2004,06:39,991.50,991.75,991.25,991.25,3,38
08/09/2004,06:40,991.50,991.50,991.25,991.50,89,1
08/09/2004,06:41,991.50,991.50,991.50,991.50,4,0
08/09/2004,06:42,991.50,991.50,991.25,991.25,1,3
08/09/2004,06:43,991.25,991.25,991.25,991.25,0,10
08/09/2004,06:44,991.50,991.50,991.25,991.25,6,1
08/09/2004,06:45,991.50,991.50,991.25,991.25,4,1
08/09/2004,06:46,991.50,991.50,991.50,991.50,2,0
08/09/2004,06:47,991.25,991.25,991.25,991.25,0,4
08/09/2004,06:48,991.50,991.50,991.50,991.50,112,0
08/09/2004,06:49,991.50,991.50,991.50,991.50,17,0
08/09/2004,06:50,991.75,991.75,991.75,991.75,106,0
08/09/2004,06:52,991.75,991.75,991.75,991.75,2,0
08/09/2004,06:53,991.50,991.50,991.50,991.50,0,110
08/09/2004,06:54,991.75,991.75,991.50,991.50,1,4
08/09/2004,06:56,991.50,991.50,991.50,991.50,0,9
08/09/2004,06:57,991.50,991.50,991.50,991.50,0,22
08/09/2004,06:58,991.50,991.50,991.50,991.50,0,50
08/09/2004,06:59,991.25,991.25,991.25,991.25,0,5
08/09/2004,07:00,991.25,991.25,991.25,991.25,0,1
08/09/2004,07:01,991.25,991.50,991.25,991.50,5,3
08/09/2004,07:02,991.25,991.50,991.25,991.50,142,5
08/09/2004,07:03,991.50,991.50,991.50,991.50,16,0
08/09/2004,07:04,991.50,991.75,991.50,991.75,93,0
08/09/2004,07:05,991.75,991.75,991.75,991.75,84,0
08/09/2004,07:06,991.75,991.75,991.75,991.75,36,0
08/09/2004,07:07,992.00,992.00,991.75,991.75,23,39
08/09/2004,07:08,992.00,992.00,991.75,992.00,32,2
08/09/2004,07:09,992.00,992.25,991.75,991.75,87,111
08/09/2004,07:10,992.00,992.00,991.75,991.75,5,126
08/09/2004,07:11,991.75,992.00,991.50,992.00,52,89
08/09/2004,07:12,992.00,992.00,991.75,991.75,51,9
08/09/2004,07:13,991.75,991.75,991.75,991.75,0,3
08/09/2004,07:14,991.75,991.75,991.50,991.75,28,43
08/09/2004,07:15,991.50,991.50,991.50,991.50,0,1
08/09/2004,07:16,991.50,991.75,991.25,991.25,1,181
08/09/2004,07:17,991.25,991.25,991.00,991.25,71,136
08/09/2004,07:18,991.25,991.50,991.25,991.50,100,25
08/09/2004,07:19,991.50,991.50,991.50,991.50,1,0
08/09/2004,07:20,991.25,991.25,991.00,991.00,0,202
08/09/2004,07:21,991.25,991.25,990.50,990.75,49,163
08/09/2004,07:22,990.75,990.75,990.25,990.25,65,223
08/09/2004,07:23,990.25,990.25,990.00,990.25,41,91
08/09/2004,07:24,990.25,990.25,990.25,990.25,112,0
08/09/2004,07:25,990.25,990.50,990.25,990.50,5,0
08/09/2004,07:26,990.25,990.50,990.25,990.50,110,132
08/09/2004,07:27,990.50,990.50,990.50,990.50,78,0
08/09/2004,07:28,990.50,990.50,990.50,990.50,31,0
08/09/2004,07:29,990.50,990.75,990.50,990.75,10,0
08/09/2004,07:30,990.75,990.75,990.75,990.75,36,0
08/09/2004,07:31,990.75,991.00,990.75,991.00,127,0
08/09/2004,07:32,991.00,991.00,990.75,990.75,7,177
08/09/2004,07:33,990.75,990.75,990.50,990.75,3,9
08/09/2004,07:35,990.50,990.50,990.50,990.50,0,163
08/09/2004,07:36,990.50,990.75,990.50,990.75,92,74
08/09/2004,07:37,990.75,991.00,990.50,990.50,21,79
08/09/2004,07:38,990.50,990.75,990.50,990.50,12,2
08/09/2004,07:39,990.50,990.50,990.50,990.50,0,55
08/09/2004,07:40,990.50,990.50,990.50,990.50,0,16
08/09/2004,07:41,990.50,990.50,990.50,990.50,0,24
08/09/2004,07:42,990.50,990.50,990.50,990.50,0,50
08/09/2004,07:43,990.50,990.75,990.50,990.50,1,22
08/09/2004,07:44,990.50,990.75,990.50,990.50,2,43
08/09/2004,07:45,990.50,991.00,990.50,991.00,216,4
08/09/2004,07:46,991.00,991.00,990.75,990.75,6,34
08/09/2004,07:47,991.00,991.25,991.00,991.25,83,1
08/09/2004,07:48,991.00,991.25,991.00,991.25,56,22
08/09/2004,07:49,991.25,991.25,991.00,991.00,2,105
08/09/2004,07:50,991.00,991.00,990.75,990.75,1,137
08/09/2004,07:51,991.00,991.25,991.00,991.00,218,45
08/09/2004,07:52,991.00,991.00,990.75,991.00,2,31
08/09/2004,07:53,991.00,991.25,991.00,991.25,48,0
08/09/2004,07:54,991.00,991.25,991.00,991.25,2,8
08/09/2004,07:55,991.25,991.50,991.25,991.50,158,0
08/09/2004,07:56,991.50,991.50,991.25,991.25,35,133
08/09/2004,07:57,991.50,991.75,991.25,991.50,215,39
08/09/2004,07:58,991.50,991.50,991.50,991.50,0,51
08/09/2004,07:59,991.50,991.50,991.50,991.50,0,92
08/09/2004,08:00,991.50,991.50,991.25,991.50,55,93
08/09/2004,08:01,991.50,991.75,991.25,991.50,114,159
08/09/2004,08:02,991.50,991.50,991.25,991.25,0,234
08/09/2004,08:03,991.25,991.25,991.25,991.25,0,53
08/09/2004,08:04,991.25,991.50,991.25,991.50,92,118
08/09/2004,08:05,991.50,991.50,991.50,991.50,3,0
08/09/2004,08:06,991.25,991.25,991.25,991.25,0,9
08/09/2004,08:07,991.25,991.25,991.00,991.00,126,572
08/09/2004,08:08,991.00,991.25,991.00,991.25,100,20
08/09/2004,08:09,991.25,991.25,991.25,991.25,94,0
08/09/2004,08:10,991.25,991.25,991.25,991.25,4,0
08/09/2004,08:11,991.00,991.25,991.00,991.25,19,2
08/09/2004,08:12,991.25,991.25,991.00,991.25,130,10
08/09/2004,08:13,991.25,991.25,991.00,991.00,74,1
08/09/2004,08:14,991.25,991.25,991.00,991.00,2,28
08/09/2004,08:15,991.25,991.25,991.00,991.00,5,2
08/09/2004,08:16,991.00,991.25,991.00,991.25,5,74
08/09/2004,08:17,991.25,991.25,991.25,991.25,2,0
08/09/2004,08:18,991.00,991.25,991.00,991.00,2,128
08/09/2004,08:19,991.00,991.25,991.00,991.25,9,2
08/09/2004,08:20,991.25,991.25,991.00,991.00,3,98
08/09/2004,08:21,991.00,991.00,991.00,991.00,0,1
08/09/2004,08:22,991.25,991.25,991.00,991.25,4,2
08/09/2004,08:23,991.00,991.25,991.00,991.25,5,53
08/09/2004,08:24,991.25,991.25,991.00,991.25,54,1
08/09/2004,08:25,991.25,991.25,991.00,991.25,12,11
08/09/2004,08:26,991.00,991.25,991.00,991.00,74,20
08/09/2004,08:27,991.00,991.25,991.00,991.00,13,130
08/09/2004,08:28,990.75,991.00,990.75,990.75,8,172
08/09/2004,08:29,990.75,991.00,990.50,990.50,3,818
08/09/2004,08:30,990.50,990.75,989.75,990.00,468,1160
08/09/2004,08:31,990.25,990.75,990.00,990.50,2028,2706
08/09/2004,08:32,990.50,991.25,990.25,991.00,1462,1607
08/09/2004,08:33,990.75,991.50,990.75,991.25,1090,121
08/09/2004,08:34,991.50,992.00,991.25,992.00,2512,344
08/09/2004,08:35,992.00,992.75,991.75,992.50,2651,1534
08/09/2004,08:36,992.50,992.50,992.00,992.25,1429,891
08/09/2004,08:37,992.00,992.75,992.00,992.50,1257,476
08/09/2004,08:38,992.50,992.50,992.00,992.25,544,861
08/09/2004,08:39,992.25,992.50,991.75,992.25,1291,1318
08/09/2004,08:40,992.00,992.50,992.00,992.25,611,672
08/09/2004,08:41,992.25,992.75,992.00,992.50,782,974
08/09/2004,08:42,992.25,993.00,992.25,992.75,2757,1451
08/09/2004,08:43,992.50,992.75,992.00,992.00,987,1843
08/09/2004,08:44,992.00,992.50,992.00,992.25,1504,584
08/09/2004,08:45,992.25,992.25,991.75,992.00,470,1375
08/09/2004,08:46,992.25,992.50,991.75,992.50,2260,1785
08/09/2004,08:47,992.25,992.50,992.25,992.50,273,1192
08/09/2004,08:48,992.25,992.50,991.75,991.75,264,1530
08/09/2004,08:49,991.75,992.00,991.75,991.75,176,1491
08/09/2004,08:50,991.75,992.00,991.75,992.00,39,256
08/09/2004,08:51,992.00,992.50,991.75,992.25,2599,408
08/09/2004,08:52,992.50,992.75,992.25,992.75,949,132
08/09/2004,08:53,992.50,992.75,992.25,992.25,51,1148
08/09/2004,08:54,992.25,992.50,992.00,992.50,373,454
08/09/2004,08:55,992.50,992.75,991.75,992.00,760,1245
08/09/2004,08:56,992.00,992.25,991.75,992.00,487,287
08/09/2004,08:57,992.25,992.25,991.50,991.75,141,1043
08/09/2004,08:58,991.50,991.75,991.25,991.25,336,970
08/09/2004,08:59,991.50,991.50,991.00,991.50,433,782
08/09/2004,09:00,991.50,991.50,991.00,991.25,954,643
08/09/2004,09:01,991.25,991.50,990.25,990.50,1273,3250
08/09/2004,09:02,990.50,990.75,989.75,990.50,1321,2294
08/09/2004,09:03,990.25,990.50,990.00,990.25,246,812
08/09/2004,09:04,990.25,990.25,989.25,989.25,870,2845
08/09/2004,09:05,989.50,989.75,989.00,989.50,2500,2437
08/09/2004,09:06,989.50,990.25,989.25,990.25,2629,886
08/09/2004,09:07,990.00,990.25,990.00,990.25,467,457
08/09/2004,09:08,990.25,990.75,990.25,990.75,926,144
08/09/2004,09:09,990.50,990.75,989.75,990.00,482,1349
08/09/2004,09:10,990.00,990.50,990.00,990.25,900,264
08/09/2004,09:11,990.25,990.25,989.25,989.50,509,1093
08/09/2004,09:12,989.75,990.00,989.50,989.75,792,493
08/09/2004,09:13,990.00,990.75,989.75,990.25,1424,930
08/09/2004,09:14,990.50,991.50,990.25,991.25,3765,823
08/09/2004,09:15,991.00,991.50,990.75,991.00,712,1557
08/09/2004,09:16,991.00,991.25,990.50,990.50,416,804
08/09/2004,09:17,990.50,990.75,989.75,990.50,1287,2897
08/09/2004,09:18,990.50,991.25,990.50,991.25,1106,103
08/09/2004,09:19,991.25,992.00,991.00,991.75,2613,703
08/09/2004,09:20,992.00,992.00,991.50,991.75,1508,1272
08/09/2004,09:21,991.75,992.00,991.50,991.50,222,836
08/09/2004,09:22,991.50,992.00,991.50,991.75,462,377
08/09/2004,09:23,991.75,992.75,991.75,992.75,3668,461
08/09/2004,09:24,992.75,993.25,992.25,992.25,1685,1325
08/09/2004,09:25,992.25,992.50,992.00,992.50,95,631
08/09/2004,09:26,992.25,992.50,992.00,992.25,726,1256
08/09/2004,09:27,992.50,992.50,991.75,991.75,580,1782
08/09/2004,09:28,991.75,992.25,991.75,991.75,264,417
08/09/2004,09:29,992.00,992.00,991.50,991.75,647,577
08/09/2004,09:30,991.75,992.00,991.25,991.25,624,1533
08/09/2004,09:31,991.25,991.50,991.25,991.50,532,424
08/09/2004,09:32,991.25,992.00,991.25,991.75,1187,1802
08/09/2004,09:33,992.00,992.00,991.50,991.50,163,911
08/09/2004,09:34,991.75,991.75,991.25,991.75,401,999
08/09/2004,09:35,991.75,992.00,991.25,992.00,1147,785
08/09/2004,09:36,992.00,992.25,991.50,991.75,762,756
08/09/2004,09:37,991.75,992.00,991.25,991.25,137,631
08/09/2004,09:38,991.50,991.50,991.25,991.50,749,257
08/09/2004,09:39,991.50,992.25,991.50,992.25,819,215
08/09/2004,09:40,992.00,992.50,991.75,991.75,701,799
08/09/2004,09:41,992.00,992.00,991.50,991.50,109,1075
08/09/2004,09:42,991.50,991.75,991.25,991.50,230,882
08/09/2004,09:43,991.25,991.75,991.00,991.50,676,1070
08/09/2004,09:44,991.75,991.75,991.50,991.50,949,127
08/09/2004,09:45,991.50,992.00,991.50,991.75,451,272
08/09/2004,09:46,992.00,992.00,991.25,991.50,142,1155
08/09/2004,09:47,991.50,991.50,991.25,991.25,35,97
08/09/2004,09:48,991.50,991.50,991.00,991.00,20,852
08/09/2004,09:49,991.00,991.50,991.00,991.50,1217,165
08/09/2004,09:50,991.50,991.75,991.25,991.75,803,34
08/09/2004,09:51,991.75,991.75,991.50,991.75,714,179
08/09/2004,09:52,991.75,992.50,991.75,991.75,589,416
08/09/2004,09:53,991.75,992.25,991.75,992.25,393,39
08/09/2004,09:54,992.00,992.50,992.00,992.50,641,569
08/09/2004,09:55,992.50,993.00,992.25,992.25,2125,450
08/09/2004,09:56,992.25,992.75,992.25,992.50,329,993
08/09/2004,09:57,992.50,992.75,992.25,992.75,428,479
08/09/2004,09:58,992.75,993.00,992.50,993.00,683,284
08/09/2004,09:59,993.00,993.75,993.00,993.75,2398,408
08/09/2004,10:00,993.50,994.00,993.50,993.50,1678,1229
08/09/2004,10:01,993.50,993.75,993.00,993.00,757,2304
08/09/2004,10:02,993.25,993.25,992.50,992.75,260,1789
08/09/2004,10:03,992.50,993.00,992.50,992.75,338,328
08/09/2004,10:04,992.75,993.00,992.50,992.50,420,219
08/09/2004,10:05,992.75,993.00,992.50,993.00,260,101
08/09/2004,10:06,993.00,993.00,992.25,992.25,62,873
08/09/2004,10:07,992.25,992.75,992.25,992.25,586,661
08/09/2004,10:08,992.50,992.75,992.25,992.50,483,160
08/09/2004,10:09,992.50,992.50,992.25,992.25,111,128
08/09/2004,10:10,992.50,992.50,992.25,992.25,155,369
08/09/2004,10:11,992.50,992.50,992.25,992.50,285,56
08/09/2004,10:12,992.50,992.50,992.25,992.25,850,76
08/09/2004,10:13,992.50,992.50,992.00,992.00,24,746
08/09/2004,10:14,992.25,992.25,992.00,992.00,34,35
08/09/2004,10:15,992.25,992.50,992.00,992.50,794,65
08/09/2004,10:16,992.50,992.75,992.50,992.75,237,320
08/09/2004,10:17,992.75,993.00,992.50,992.75,371,514
08/09/2004,10:18,992.75,993.25,992.75,993.00,793,150
08/09/2004,10:19,993.25,993.25,992.75,993.25,329,350
08/09/2004,10:20,993.25,993.25,993.00,993.25,73,239
08/09/2004,10:21,993.25,993.25,992.75,993.00,111,465
08/09/2004,10:22,993.00,993.00,992.75,993.00,35,67
08/09/2004,10:23,992.75,993.00,992.75,993.00,592,14
08/09/2004,10:24,993.00,993.00,993.00,993.00,170,0
08/09/2004,10:25,993.25,994.00,993.25,993.50,1945,544
08/09/2004,10:26,993.50,993.75,993.00,993.00,244,920
08/09/2004,10:27,993.00,993.25,993.00,993.00,17,67
08/09/2004,10:28,993.25,993.50,993.00,993.50,330,12
08/09/2004,10:29,993.25,993.50,993.00,993.25,149,147
08/09/2004,10:30,993.25,993.50,993.25,993.25,289,80
08/09/2004,10:31,993.50,993.75,993.00,993.25,537,431
08/09/2004,10:32,993.25,993.25,993.00,993.00,240,104
08/09/2004,10:33,993.00,993.00,992.75,992.75,55,1175
08/09/2004,10:34,992.75,993.00,992.75,992.75,12,235
08/09/2004,10:35,992.75,993.00,992.75,993.00,675,77
08/09/2004,10:36,993.00,993.00,992.50,992.75,93,458
08/09/2004,10:37,992.50,992.75,992.50,992.50,17,124
08/09/2004,10:38,992.50,992.50,992.00,992.25,707,1448
08/09/2004,10:39,992.25,992.50,992.25,992.25,70,122
08/09/2004,10:40,992.25,992.50,992.25,992.50,114,177
08/09/2004,10:41,992.25,992.50,992.25,992.25,75,260
08/09/2004,10:42,992.25,992.50,992.25,992.50,17,503
08/09/2004,10:43,992.25,992.50,992.25,992.25,9,162
08/09/2004,10:44,992.25,992.75,992.25,992.50,682,151
08/09/2004,10:45,992.75,992.75,992.25,992.50,178,324
08/09/2004,10:46,992.25,992.75,992.25,992.50,96,11
08/09/2004,10:47,992.50,992.75,992.25,992.50,163,225
08/09/2004,10:48,992.50,993.00,992.50,992.75,716,77
08/09/2004,10:49,992.75,993.00,992.50,993.00,392,304
08/09/2004,10:50,993.00,993.25,992.75,992.75,355,315
08/09/2004,10:51,993.00,993.25,992.75,993.00,302,69
08/09/2004,10:52,993.00,993.25,992.75,993.00,84,163
08/09/2004,10:53,993.00,993.25,993.00,993.25,279,165
08/09/2004,10:54,993.25,993.75,993.25,993.50,1051,370
08/09/2004,10:55,993.50,994.00,993.50,993.50,879,316
08/09/2004,10:56,993.50,993.75,993.25,993.25,34,551
08/09/2004,10:57,993.25,993.50,993.25,993.50,49,88
08/09/2004,10:58,993.25,993.50,992.75,992.75,1004,1354
08/09/2004,10:59,992.75,992.75,992.25,992.50,202,1156
08/09/2004,11:00,992.50,992.75,992.25,992.50,53,323
08/09/2004,11:01,992.25,992.50,991.75,992.00,625,2201
08/09/2004,11:02,992.25,992.25,992.00,992.00,51,68
08/09/2004,11:03,992.00,992.25,992.00,992.00,80,219
08/09/2004,11:04,992.00,992.25,991.75,991.75,200,580
08/09/2004,11:05,992.00,992.00,991.75,991.75,194,879
08/09/2004,11:06,992.00,992.00,991.75,991.75,93,440
08/09/2004,11:07,992.00,992.50,992.00,992.25,1087,62
08/09/2004,11:08,992.25,992.50,992.00,992.25,107,493
08/09/2004,11:09,992.25,992.50,992.00,992.25,335,644
08/09/2004,11:10,992.25,992.25,992.00,992.00,419,191
08/09/2004,11:11,992.00,992.00,991.50,991.75,631,1347
08/09/2004,11:12,992.00,992.00,991.50,992.00,396,813
08/09/2004,11:13,992.00,992.25,991.75,991.75,383,525
08/09/2004,11:14,991.75,991.75,991.25,991.50,345,879
08/09/2004,11:15,991.50,991.75,991.25,991.50,493,212
08/09/2004,11:16,991.50,991.50,990.75,991.00,975,1596
08/09/2004,11:17,991.00,991.25,990.75,991.25,660,963
08/09/2004,11:18,991.00,991.25,990.75,991.25,869,756
08/09/2004,11:19,991.25,991.50,990.75,990.75,172,1605
08/09/2004,11:20,991.00,991.25,990.75,991.25,128,51
08/09/2004,11:21,991.25,991.50,990.75,991.25,769,1197
08/09/2004,11:22,991.25,991.25,991.00,991.00,147,19
08/09/2004,11:23,991.25,991.50,991.00,991.50,744,28
08/09/2004,11:24,991.25,991.50,991.00,991.25,280,1005
08/09/2004,11:25,991.25,991.50,991.00,991.25,128,129
08/09/2004,11:26,991.25,992.00,991.25,992.00,1269,385
08/09/2004,11:27,992.00,992.00,991.50,992.00,516,134
08/09/2004,11:28,992.00,992.25,991.75,991.75,621,377
08/09/2004,11:29,992.00,992.00,991.75,991.75,206,49
08/09/2004,11:30,991.75,992.00,991.75,992.00,5,319
08/09/2004,11:31,991.75,992.00,991.50,991.75,57,528
08/09/2004,11:32,991.75,991.75,991.50,991.75,609,287
08/09/2004,11:33,991.75,991.75,991.50,991.50,13,29
08/09/2004,11:34,991.75,991.75,991.50,991.75,37,255
08/09/2004,11:35,991.75,991.75,991.50,991.75,8,9
08/09/2004,11:36,991.75,991.75,991.25,991.50,466,492
08/09/2004,11:37,991.50,991.75,991.25,991.50,122,351
08/09/2004,11:38,991.50,991.75,991.25,991.50,315,97
08/09/2004,11:39,991.75,991.75,991.50,991.50,153,34
08/09/2004,11:40,991.50,991.75,991.25,991.25,13,297
08/09/2004,11:41,991.25,991.50,991.25,991.25,19,206
08/09/2004,11:42,991.25,991.50,991.25,991.50,274,82
08/09/2004,11:43,991.50,991.75,991.00,991.00,456,686
08/09/2004,11:44,991.00,991.25,990.75,991.25,329,1110
08/09/2004,11:45,991.00,992.50,991.00,992.00,2676,562
08/09/2004,11:46,992.25,992.25,991.50,991.50,214,817
08/09/2004,11:47,991.50,992.00,991.50,991.75,239,106
08/09/2004,11:48,991.75,992.00,991.50,991.50,447,224
08/09/2004,11:49,991.75,991.75,991.50,991.50,280,66
08/09/2004,11:50,991.50,991.75,991.50,991.75,72,55
08/09/2004,11:51,991.75,992.00,991.50,991.50,47,109
08/09/2004,11:52,991.50,991.75,991.50,991.50,40,201
08/09/2004,11:53,991.50,991.50,990.75,991.00,159,1519
08/09/2004,11:54,991.00,991.25,990.75,991.00,393,258
08/09/2004,11:55,991.00,991.25,990.75,991.25,268,528
08/09/2004,11:56,991.25,991.50,991.25,991.50,1000,496
08/09/2004,11:57,991.75,992.25,991.50,992.00,1096,296
08/09/2004,11:58,992.25,992.25,992.00,992.25,735,114
08/09/2004,11:59,992.25,992.25,992.00,992.25,112,52
08/09/2004,12:00,992.00,992.00,991.00,991.25,114,1084
08/09/2004,12:01,991.50,991.75,991.00,991.50,248,197
08/09/2004,12:02,991.50,991.75,991.50,991.50,1,24
08/09/2004,12:03,991.75,991.75,991.50,991.50,21,305
08/09/2004,12:04,991.50,991.75,991.50,991.50,550,18
08/09/2004,12:05,991.50,991.50,991.25,991.25,140,290
08/09/2004,12:06,991.25,991.75,991.00,991.50,384,221
08/09/2004,12:07,991.50,992.25,991.50,992.25,772,237
08/09/2004,12:08,992.00,992.00,991.50,991.75,596,1589
08/09/2004,12:09,992.00,992.25,991.75,991.75,544,199
08/09/2004,12:10,991.50,992.25,991.50,992.00,371,153
08/09/2004,12:11,992.00,992.25,991.75,992.25,179,79
08/09/2004,12:12,992.25,992.25,991.75,992.00,187,139
08/09/2004,12:13,992.00,992.00,991.75,991.75,119,96
08/09/2004,12:14,991.75,992.00,991.50,991.50,21,439
08/09/2004,12:15,991.75,992.25,991.50,992.00,431,9
08/09/2004,12:16,992.00,992.25,991.75,991.75,170,903
08/09/2004,12:17,992.00,992.25,992.00,992.00,180,244
08/09/2004,12:18,992.00,992.50,992.00,992.25,1226,71
08/09/2004,12:19,992.00,992.25,992.00,992.25,349,50
08/09/2004,12:20,992.25,992.75,992.25,992.50,897,555
08/09/2004,12:21,992.50,993.00,992.25,992.50,1732,748
08/09/2004,12:22,992.50,992.75,992.50,992.75,200,371
08/09/2004,12:23,992.50,992.75,992.25,992.25,104,503
08/09/2004,12:24,992.25,992.50,992.25,992.25,98,215
08/09/2004,12:25,992.25,992.75,992.25,992.50,170,20
08/09/2004,12:26,992.50,992.50,992.50,992.50,0,29
08/09/2004,12:27,992.50,992.75,992.25,992.25,15,434
08/09/2004,12:28,992.25,992.50,992.25,992.25,22,21
08/09/2004,12:29,992.50,992.50,992.25,992.25,5,7
08/09/2004,12:30,992.25,992.25,992.00,992.00,126,506
08/09/2004,12:31,992.00,992.25,992.00,992.25,343,33
08/09/2004,12:32,992.25,992.75,992.00,992.25,487,220
08/09/2004,12:33,992.25,992.50,992.25,992.25,4,142
08/09/2004,12:34,992.00,992.25,992.00,992.00,33,17
08/09/2004,12:35,992.25,992.25,992.00,992.00,48,20
08/09/2004,12:36,992.00,992.25,992.00,992.25,93,16
08/09/2004,12:37,992.25,992.25,992.00,992.00,131,253
08/09/2004,12:38,992.00,992.25,992.00,992.25,32,132
08/09/2004,12:39,992.00,992.00,991.75,991.75,6,598
08/09/2004,12:40,991.75,992.00,991.50,991.50,32,1473
08/09/2004,12:41,991.50,992.00,991.50,992.00,233,283
08/09/2004,12:42,991.75,992.25,991.75,992.25,169,7
08/09/2004,12:43,992.00,992.25,992.00,992.25,20,3
08/09/2004,12:44,992.00,992.25,992.00,992.00,11,348
08/09/2004,12:45,992.00,992.00,991.50,992.00,136,248
08/09/2004,12:46,991.75,992.00,991.75,992.00,85,200
08/09/2004,12:47,992.00,992.00,991.75,992.00,85,10
08/09/2004,12:48,992.00,992.25,992.00,992.25,81,106
08/09/2004,12:49,992.25,992.50,992.00,992.25,282,174
08/09/2004,12:50,992.25,992.25,991.75,992.00,49,390
08/09/2004,12:51,992.25,992.25,992.00,992.25,142,4
08/09/2004,12:52,992.25,992.75,992.00,992.75,740,32
08/09/2004,12:53,992.75,993.00,992.50,992.75,404,181
08/09/2004,12:54,992.75,992.75,992.25,992.25,73,405
08/09/2004,12:55,992.25,992.75,992.25,992.75,216,18
08/09/2004,12:56,992.75,992.75,992.25,992.50,99,298
08/09/2004,12:57,992.50,992.75,992.25,992.25,95,634
08/09/2004,12:58,992.25,992.50,992.25,992.25,83,187
08/09/2004,12:59,992.25,992.25,992.00,992.00,0,174
08/09/2004,13:00,992.00,992.25,992.00,992.00,26,82
08/09/2004,13:01,992.00,992.00,991.00,991.25,833,2685
08/09/2004,13:02,991.25,991.50,991.00,991.25,774,569
08/09/2004,13:03,991.25,992.00,991.25,992.00,1274,43
08/09/2004,13:04,991.75,992.00,991.50,991.50,180,573
08/09/2004,13:05,991.75,991.75,991.50,991.50,2,100
08/09/2004,13:06,991.50,991.50,991.25,991.50,14,30
08/09/2004,13:07,991.25,991.25,991.00,991.25,182,1024
08/09/2004,13:08,991.50,991.75,991.25,991.75,339,88
08/09/2004,13:09,991.75,992.00,991.50,991.75,615,46
08/09/2004,13:10,991.75,991.75,991.50,991.50,239,178
08/09/2004,13:11,991.50,991.50,991.00,991.25,242,1079
08/09/2004,13:12,991.25,991.50,991.00,991.50,226,104
08/09/2004,13:13,991.25,991.75,991.25,991.50,213,53
08/09/2004,13:14,991.50,991.75,991.25,991.75,680,66
08/09/2004,13:15,991.50,991.75,991.50,991.75,13,11
08/09/2004,13:16,991.75,992.25,991.50,992.00,793,340
08/09/2004,13:17,992.00,992.25,991.75,992.00,473,83
08/09/2004,13:18,991.75,992.00,991.75,991.75,332,260
08/09/2004,13:19,991.75,992.00,991.25,991.75,1163,859
08/09/2004,13:20,991.75,992.25,991.75,992.00,414,276
08/09/2004,13:21,991.75,992.25,991.75,992.00,532,149
08/09/2004,13:22,992.00,992.00,991.50,991.50,214,368
08/09/2004,13:23,991.50,992.25,991.25,992.25,1305,754
08/09/2004,13:24,992.25,994.00,992.00,993.75,5180,921
08/09/2004,13:25,993.50,993.75,993.00,993.50,1045,2096
08/09/2004,13:26,993.50,993.50,993.25,993.25,1056,41
08/09/2004,13:27,993.50,993.50,993.25,993.50,388,210
08/09/2004,13:28,993.50,994.75,993.25,994.50,4899,932
08/09/2004,13:29,994.50,994.75,994.25,994.25,703,1264
08/09/2004,13:30,994.25,994.75,994.25,994.75,1319,354
08/09/2004,13:31,994.75,995.00,994.50,994.50,1847,1333
08/09/2004,13:32,994.50,994.75,993.75,994.00,329,2547
08/09/2004,13:33,994.00,994.25,993.75,994.00,466,363
08/09/2004,13:34,994.00,994.25,994.00,994.00,8,522
08/09/2004,13:35,994.00,994.50,994.00,994.50,1287,60
08/09/2004,13:36,994.50,994.50,994.25,994.25,235,183
08/09/2004,13:37,994.50,994.75,994.25,994.50,870,420
08/09/2004,13:38,994.50,994.75,994.25,994.50,623,461
08/09/2004,13:39,994.50,994.50,994.25,994.50,187,74
08/09/2004,13:40,994.50,994.75,994.00,994.00,843,1206
08/09/2004,13:41,994.00,994.00,993.00,993.25,320,2319
08/09/2004,13:42,993.25,994.00,993.00,993.75,1107,865
08/09/2004,13:43,993.75,994.25,993.50,993.50,693,702
08/09/2004,13:44,993.75,993.75,993.50,993.50,74,482
08/09/2004,13:45,993.75,994.25,993.75,993.75,765,291
08/09/2004,13:46,994.00,994.25,993.75,994.00,573,442
08/09/2004,13:47,994.25,994.25,993.75,993.75,122,437
08/09/2004,13:48,993.75,994.25,993.50,993.75,332,561
08/09/2004,13:49,993.75,993.75,992.50,992.75,38,2108
08/09/2004,13:50,992.50,993.00,992.25,992.50,1071,1721
08/09/2004,13:51,992.50,993.00,992.25,992.75,499,407
08/09/2004,13:52,993.00,993.25,992.75,993.00,358,288
08/09/2004,13:53,993.00,993.25,992.75,992.75,220,386
08/09/2004,13:54,993.00,993.25,992.25,992.75,666,1284
08/09/2004,13:55,992.50,993.25,992.50,993.25,193,11
08/09/2004,13:56,993.00,993.25,992.75,992.75,13,279
08/09/2004,13:57,993.00,993.00,992.75,992.75,62,11
08/09/2004,13:58,993.00,993.00,992.75,993.00,180,5
08/09/2004,13:59,993.00,993.25,993.00,993.00,170,18
08/09/2004,14:00,993.00,993.50,992.75,993.00,1720,1875
08/09/2004,14:01,992.75,993.00,992.25,992.50,1689,1176
08/09/2004,14:02,992.75,992.75,992.50,992.50,331,146
08/09/2004,14:03,992.50,993.00,992.50,992.75,81,441
08/09/2004,14:04,992.75,993.00,992.50,992.75,125,237
08/09/2004,14:05,992.50,993.25,992.50,992.75,422,235
08/09/2004,14:06,993.00,993.00,992.50,992.75,58,273
08/09/2004,14:07,992.50,992.75,992.25,992.25,74,1122
08/09/2004,14:08,992.25,992.50,992.00,992.25,582,515
08/09/2004,14:09,992.25,992.50,992.00,992.50,640,282
08/09/2004,14:10,992.50,992.75,992.50,992.75,82,146
08/09/2004,14:11,992.50,992.75,992.25,992.50,434,246
08/09/2004,14:12,992.50,993.00,992.50,992.75,453,196
08/09/2004,14:13,992.75,993.25,992.50,993.00,343,152
08/09/2004,14:14,993.00,993.25,992.75,993.00,221,113
08/09/2004,14:15,993.00,993.50,993.00,993.25,571,63
08/09/2004,14:16,993.25,993.75,993.25,993.50,809,403
08/09/2004,14:17,993.50,994.00,993.50,993.75,1584,309
08/09/2004,14:18,993.75,994.00,993.00,993.00,98,926
08/09/2004,14:19,993.00,993.00,992.25,992.75,673,731
08/09/2004,14:20,993.00,993.25,992.75,993.25,137,104
08/09/2004,14:21,993.00,993.50,993.00,993.25,429,157
08/09/2004,14:22,993.25,993.75,993.25,993.50,610,210
08/09/2004,14:23,993.50,993.75,993.25,993.50,239,163
08/09/2004,14:24,993.50,994.00,993.50,994.00,696,14
08/09/2004,14:25,994.00,994.00,993.50,993.50,355,305
08/09/2004,14:26,993.75,993.75,993.50,993.75,115,34
08/09/2004,14:27,993.75,994.00,993.25,993.25,202,292
08/09/2004,14:28,993.50,993.50,992.75,993.25,724,1222
08/09/2004,14:29,993.25,993.25,992.75,993.00,99,185
08/09/2004,14:30,992.75,993.25,992.75,993.00,193,358
08/09/2004,14:31,993.00,993.25,993.00,993.00,9,329
08/09/2004,14:32,993.00,993.00,992.50,992.75,215,713
08/09/2004,14:33,992.75,992.75,992.50,992.75,204,382
08/09/2004,14:34,993.00,993.25,992.75,993.00,329,220
08/09/2004,14:35,993.00,993.25,993.00,993.25,652,52
08/09/2004,14:36,993.25,993.50,993.25,993.25,178,178
08/09/2004,14:37,993.25,993.50,992.75,993.00,660,541
08/09/2004,14:38,993.00,993.25,992.50,992.75,219,726
08/09/2004,14:39,993.00,993.25,992.75,993.00,241,162
08/09/2004,14:40,993.00,993.50,993.00,993.25,416,138
08/09/2004,14:41,993.25,993.25,993.00,993.00,3,405
08/09/2004,14:42,993.00,993.00,992.50,993.00,164,507
08/09/2004,14:43,992.75,993.00,992.50,993.00,358,201
08/09/2004,14:44,993.00,993.00,992.50,992.75,414,534
08/09/2004,14:45,992.75,993.00,992.50,993.00,292,182
08/09/2004,14:46,992.75,993.00,992.00,992.00,394,1213
08/09/2004,14:47,992.25,992.25,992.00,992.00,223,85
08/09/2004,14:48,992.00,992.25,992.00,992.25,483,16
08/09/2004,14:49,992.00,992.25,991.75,991.75,77,480
08/09/2004,14:50,992.00,992.25,991.75,992.00,385,348
08/09/2004,14:51,992.00,992.00,991.00,991.00,842,2822
08/09/2004,14:52,991.00,991.75,991.00,991.50,917,598
08/09/2004,14:53,991.25,991.50,990.50,990.75,828,2627
08/09/2004,14:54,990.75,991.25,990.75,991.00,1159,995
08/09/2004,14:55,990.75,991.00,990.50,990.75,341,950
08/09/2004,14:56,991.00,991.00,990.50,990.75,757,214
08/09/2004,14:57,991.00,991.25,990.75,991.00,404,407
08/09/2004,14:58,991.00,991.00,990.50,990.50,507,867
08/09/2004,14:59,990.75,990.75,990.00,990.75,880,2836
08/09/2004,15:00,990.25,990.75,990.25,990.25,527,1126
08/09/2004,15:01,990.50,990.50,990.00,990.25,1375,1616
08/09/2004,15:02,990.00,990.25,989.75,989.75,769,1773
08/09/2004,15:03,990.00,990.00,989.75,990.00,150,236
08/09/2004,15:04,989.75,990.00,989.50,990.00,472,1192
08/09/2004,15:05,990.00,990.25,989.75,990.00,749,121
08/09/2004,15:06,990.25,990.25,990.00,990.00,395,295
08/09/2004,15:07,990.00,990.25,989.75,990.00,412,664
08/09/2004,15:08,990.00,990.25,990.00,990.25,144,58
08/09/2004,15:09,990.25,990.50,990.25,990.25,421,650
08/09/2004,15:10,990.25,990.25,989.75,989.75,84,879
08/09/2004,15:11,989.75,990.25,989.75,990.00,457,296
08/09/2004,15:12,990.00,990.25,990.00,990.00,14,221
08/09/2004,15:13,990.00,990.25,989.75,990.00,128,386
08/09/2004,15:14,990.00,990.00,989.50,989.75,344,808
08/09/2004,15:15,989.75,990.25,989.75,990.25,1698,2155
08/09/2004,15:16,990.25,990.25,990.00,990.00,35,4
08/09/2004,15:31,990.25,990.25,990.00,990.25,67,39
08/09/2004,15:32,990.25,990.50,990.00,990.00,60,35
08/09/2004,15:33,990.00,990.00,989.75,990.00,61,182
08/09/2004,15:34,990.00,990.50,990.00,990.25,233,43
08/09/2004,15:35,990.25,990.25,990.25,990.25,0,55
08/09/2004,15:36,990.25,990.50,990.25,990.50,1,63
08/09/2004,15:37,990.50,990.50,990.25,990.25,4,157
08/09/2004,15:38,990.25,990.50,990.25,990.50,2,39
08/09/2004,15:39,990.25,990.25,990.25,990.25,0,51
08/09/2004,15:40,990.25,990.25,990.25,990.25,0,47
08/09/2004,15:41,990.25,990.25,990.25,990.25,0,19
08/09/2004,15:42,990.25,990.25,990.00,990.25,10,6
08/09/2004,15:43,990.25,990.25,990.25,990.25,53,0
08/09/2004,15:44,990.25,990.25,990.00,990.25,15,3
08/09/2004,15:46,990.00,990.00,990.00,990.00,0,1
08/09/2004,15:47,990.00,990.25,990.00,990.25,66,3
08/09/2004,15:48,990.25,990.25,990.25,990.25,10,0
08/09/2004,15:49,990.25,990.25,990.25,990.25,4,0
08/09/2004,15:50,990.50,990.50,990.50,990.50,3,0
08/09/2004,15:51,990.25,990.50,990.25,990.25,50,51
08/09/2004,15:52,990.25,990.25,990.00,990.00,0,65
08/09/2004,15:53,990.25,990.50,990.25,990.50,46,0
08/09/2004,15:54,990.25,990.25,990.25,990.25,0,27
08/09/2004,15:55,990.00,990.25,990.00,990.00,1,4
08/09/2004,15:56,990.00,990.25,990.00,990.00,5,10
08/09/2004,15:58,990.25,990.25,990.25,990.25,50,0
08/09/2004,15:59,990.00,990.00,990.00,990.00,0,1
08/09/2004,16:00,990.25,990.25,990.00,990.25,30,4
08/09/2004,17:01,990.75,990.75,990.75,990.75,57,0
08/09/2004,17:03,990.75,991.00,990.75,991.00,47,0
08/09/2004,17:05,991.00,991.00,991.00,991.00,55,0
08/09/2004,17:06,990.75,990.75,990.75,990.75,0,3
08/09/2004,17:07,990.75,991.00,990.75,991.00,87,15
08/09/2004,17:08,991.00,991.00,990.75,991.00,22,1
08/09/2004,17:09,991.00,991.25,991.00,991.00,26,1
08/09/2004,17:10,991.25,991.25,991.25,991.25,1,0
08/09/2004,17:11,991.25,991.25,991.25,991.25,131,0
08/09/2004,17:12,991.25,991.25,991.25,991.25,1,0
08/09/2004,17:13,991.50,991.50,991.25,991.50,43,4
08/09/2004,17:14,991.50,991.75,991.50,991.50,3,7
08/09/2004,17:15,991.50,991.50,991.50,991.50,0,6
08/09/2004,17:16,991.50,991.50,991.50,991.50,0,11
08/09/2004,17:17,991.50,991.75,991.50,991.75,2,13
08/09/2004,17:19,991.75,991.75,991.75,991.75,2,0
08/09/2004,17:20,991.50,991.50,991.25,991.25,0,19
08/09/2004,17:21,991.50,991.50,991.50,991.50,3,0
08/09/2004,17:23,991.25,991.25,991.25,991.25,0,2
08/09/2004,17:27,991.50,991.50,991.50,991.50,15,0
08/09/2004,17:28,991.50,991.50,991.50,991.50,2,0
08/09/2004,17:29,991.50,991.50,991.50,991.50,2,0
08/09/2004,17:31,991.50,991.50,991.25,991.25,1,5
08/09/2004,17:32,991.50,991.50,991.50,991.50,5,0
08/09/2004,17:34,991.50,991.50,991.50,991.50,28,0
08/09/2004,17:36,991.50,991.50,991.50,991.50,4,0
08/09/2004,17:43,991.25,991.25,991.25,991.25,0,3
08/09/2004,17:44,991.50,991.50,991.50,991.50,1,0
08/09/2004,17:47,991.25,991.25,991.25,991.25,0,2
08/09/2004,17:48,991.25,991.50,991.00,991.00,1,63
08/09/2004,17:49,991.25,991.25,991.25,991.25,12,0
08/09/2004,17:50,991.25,991.25,991.25,991.25,1,0
08/09/2004,17:55,991.25,991.25,991.25,991.25,5,0
08/09/2004,17:56,991.25,991.25,991.00,991.00,1,1
08/09/2004,17:59,991.25,991.25,991.25,991.25,3,0
08/09/2004,18:00,991.25,991.25,991.25,991.25,1,0
08/09/2004,18:01,991.25,991.25,991.25,991.25,2,0
08/09/2004,18:03,991.25,991.25,991.25,991.25,1,0
08/09/2004,18:09,991.25,991.25,991.25,991.25,1,0
08/09/2004,18:11,991.25,991.25,991.25,991.25,1,0
08/09/2004,18:13,991.25,991.25,991.25,991.25,6,0
08/09/2004,18:15,991.25,991.25,991.25,991.25,1,0
08/09/2004,18:27,991.25,991.25,991.25,991.25,3,0
08/09/2004,18:28,991.25,991.25,991.25,991.25,2,0
08/09/2004,18:29,991.25,991.25,991.25,991.25,27,0
08/09/2004,18:30,991.25,991.25,991.25,991.25,2,0
08/09/2004,18:32,991.00,991.00,991.00,991.00,0,2
08/09/2004,18:33,991.00,991.00,991.00,991.00,0,2
08/09/2004,18:36,991.25,991.25,991.25,991.25,1,0
08/09/2004,18:37,991.25,991.25,991.00,991.00,1,1
08/09/2004,18:40,991.25,991.25,991.25,991.25,1,0
08/09/2004,18:41,991.25,991.25,991.25,991.25,1,0
08/09/2004,18:47,991.00,991.00,991.00,991.00,0,16
08/09/2004,18:51,991.25,991.25,991.25,991.25,1,0
08/09/2004,18:54,991.00,991.00,991.00,991.00,0,2
08/09/2004,19:01,991.00,991.00,991.00,991.00,0,57
08/09/2004,19:03,990.75,990.75,990.75,990.75,0,1
08/09/2004,19:04,991.00,991.00,991.00,991.00,1,0
08/09/2004,19:05,990.75,990.75,990.75,990.75,0,1
08/09/2004,19:08,991.00,991.00,991.00,991.00,23,0
08/09/2004,19:10,991.00,991.00,991.00,991.00,7,0
08/09/2004,19:12,990.75,991.00,990.75,991.00,9,1
08/09/2004,19:13,991.00,991.00,991.00,991.00,2,0
08/09/2004,19:14,991.00,991.00,990.75,990.75,1,1
08/09/2004,19:18,991.00,991.00,991.00,991.00,14,0
08/09/2004,19:19,991.00,991.00,991.00,991.00,1,0
08/09/2004,19:23,991.00,991.00,991.00,991.00,20,0
08/09/2004,19:24,991.00,991.00,991.00,991.00,1,0
08/09/2004,19:25,991.00,991.00,991.00,991.00,1,0
08/09/2004,19:27,991.00,991.25,991.00,991.25,14,0
08/09/2004,19:28,991.25,991.25,991.25,991.25,1,0
08/09/2004,19:29,991.25,991.25,991.25,991.25,4,0
08/09/2004,19:30,991.25,991.25,991.25,991.25,1,0
08/09/2004,19:33,991.00,991.00,991.00,991.00,0,10
08/09/2004,19:34,991.00,991.00,991.00,991.00,0,9
08/09/2004,19:39,991.00,991.00,991.00,991.00,0,1
08/09/2004,19:42,991.00,991.00,991.00,991.00,0,3
08/09/2004,19:43,991.00,991.00,991.00,991.00,0,4
08/09/2004,19:45,991.00,991.00,991.00,991.00,0,3
08/09/2004,19:51,991.00,991.00,991.00,991.00,0,4
08/09/2004,20:08,991.00,991.00,991.00,991.00,0,1
08/09/2004,20:11,991.00,991.00,991.00,991.00,0,3
08/09/2004,20:12,991.00,991.00,991.00,991.00,0,1
08/09/2004,20:17,991.00,991.00,991.00,991.00,0,5
08/09/2004,20:19,991.00,991.00,991.00,991.00,0,1
08/09/2004,20:21,990.75,990.75,990.75,990.75,0,1
08/09/2004,20:22,991.00,991.00,990.75,990.75,5,1
08/09/2004,20:24,990.75,990.75,990.75,990.75,0,1
08/09/2004,20:27,990.75,990.75,990.75,990.75,0,5
08/09/2004,20:30,991.00,991.00,991.00,991.00,9,0
08/09/2004,20:31,991.00,991.00,991.00,991.00,11,0
08/09/2004,20:33,991.00,991.00,991.00,991.00,4,0
08/09/2004,20:34,991.00,991.00,991.00,991.00,15,0
08/09/2004,20:35,991.00,991.00,991.00,991.00,1,0
08/09/2004,20:36,991.00,991.00,991.00,991.00,12,0
08/09/2004,20:40,991.25,991.25,991.25,991.25,1,0
08/09/2004,20:43,991.00,991.00,991.00,991.00,0,6
08/09/2004,20:48,991.00,991.00,991.00,991.00,0,2
08/09/2004,20:49,991.25,991.25,991.25,991.25,1,0
08/09/2004,20:54,991.00,991.25,991.00,991.00,1,6
08/09/2004,21:03,991.00,991.00,991.00,991.00,0,5
08/09/2004,21:04,990.75,990.75,990.75,990.75,0,9
08/09/2004,21:11,990.75,990.75,990.75,990.75,0,1
08/09/2004,21:12,991.00,991.00,991.00,991.00,1,0
08/09/2004,21:15,991.00,991.00,991.00,991.00,5,0
08/09/2004,21:22,991.00,991.00,991.00,991.00,1,0
08/09/2004,21:24,991.00,991.00,991.00,991.00,10,0
08/09/2004,21:25,991.00,991.00,991.00,991.00,1,0
08/09/2004,21:26,991.00,991.25,991.00,991.25,15,0
08/09/2004,21:27,991.25,991.25,991.25,991.25,11,0
08/09/2004,21:28,991.25,991.50,991.25,991.25,115,18
08/09/2004,21:31,991.25,991.50,991.25,991.50,1,1
08/09/2004,21:34,991.50,991.50,991.25,991.25,50,5
08/09/2004,21:35,991.25,991.25,991.25,991.25,0,42
08/09/2004,21:39,991.00,991.00,991.00,991.00,0,2
08/09/2004,21:40,991.25,991.25,991.25,991.25,5,0
08/09/2004,21:43,991.00,991.25,991.00,991.25,1,2
08/09/2004,21:44,991.00,991.00,991.00,991.00,0,19
08/09/2004,21:45,991.00,991.00,991.00,991.00,0,15
08/09/2004,21:46,991.00,991.00,991.00,991.00,0,5
08/09/2004,21:49,991.00,991.00,991.00,991.00,0,2
08/09/2004,21:51,991.00,991.00,991.00,991.00,0,6
08/09/2004,21:53,991.00,991.00,991.00,991.00,0,3
08/09/2004,21:58,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:00,991.00,991.00,991.00,991.00,0,9
08/09/2004,22:01,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:03,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:04,991.00,991.00,991.00,991.00,0,5
08/09/2004,22:05,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:06,991.00,991.00,991.00,991.00,0,16
08/09/2004,22:13,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:18,991.25,991.25,991.25,991.25,2,0
08/09/2004,22:19,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:21,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:22,991.00,991.00,991.00,991.00,0,5
08/09/2004,22:23,991.00,991.00,991.00,991.00,0,5
08/09/2004,22:26,991.00,991.00,991.00,991.00,0,2
08/09/2004,22:30,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:33,991.00,991.00,991.00,991.00,0,3
08/09/2004,22:34,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:35,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:40,991.00,991.00,991.00,991.00,0,5
08/09/2004,22:41,991.00,991.00,991.00,991.00,0,3
08/09/2004,22:43,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:44,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:47,991.00,991.00,991.00,991.00,0,1
08/09/2004,22:51,990.75,990.75,990.75,990.75,0,1
08/09/2004,22:54,990.75,990.75,990.75,990.75,0,1
08/09/2004,22:56,991.00,991.00,991.00,991.00,5,0
08/09/2004,22:57,991.00,991.00,991.00,991.00,1,0
08/09/2004,23:03,991.00,991.00,991.00,991.00,1,0
08/09/2004,23:08,990.75,991.00,990.75,991.00,1,1
08/09/2004,23:09,991.00,991.00,991.00,991.00,1,0
08/09/2004,23:14,991.25,991.25,991.25,991.25,1,0
08/09/2004,23:15,991.25,991.25,991.25,991.25,1,0
08/09/2004,23:16,991.25,991.25,991.25,991.25,1,0
08/09/2004,23:27,991.25,991.25,991.25,991.25,2,0
08/09/2004,23:30,991.25,991.25,991.25,991.25,1,0
08/09/2004,23:33,991.25,991.25,991.25,991.25,1,0
08/09/2004,23:43,991.25,991.25,991.25,991.25,1,0
08/09/2004,23:47,991.25,991.25,991.25,991.25,1,0
08/09/2004,23:53,991.25,991.25,991.25,991.25,32,0
08/09/2004,23:59,991.25,991.25,991.25,991.25,1,0
08/10/2004,00:02,991.00,991.00,991.00,991.00,0,4
08/10/2004,00:22,991.25,991.25,991.25,991.25,1,0
08/10/2004,00:23,991.25,991.25,991.25,991.25,1,0
08/10/2004,00:24,991.00,991.00,991.00,991.00,0,1
08/10/2004,00:25,991.25,991.25,991.25,991.25,1,0
08/10/2004,00:33,991.00,991.00,991.00,991.00,0,7
08/10/2004,00:38,991.00,991.00,991.00,991.00,0,11
08/10/2004,00:47,990.75,990.75,990.75,990.75,0,34
08/10/2004,00:48,990.75,990.75,990.75,990.75,0,4
08/10/2004,00:50,990.75,990.75,990.75,990.75,0,5
08/10/2004,00:55,990.50,990.50,990.25,990.25,0,37
08/10/2004,00:56,990.25,990.25,990.25,990.25,0,11
08/10/2004,00:57,990.25,990.25,990.25,990.25,0,1
08/10/2004,00:58,990.25,990.25,990.25,990.25,0,1
08/10/2004,01:01,990.50,990.50,990.50,990.50,16,0
08/10/2004,01:02,990.50,990.75,990.50,990.75,10,0
08/10/2004,01:10,990.75,990.75,990.25,990.75,30,2
08/10/2004,01:13,990.75,990.75,990.75,990.75,1,0
08/10/2004,01:14,991.00,991.00,991.00,991.00,11,0
08/10/2004,01:15,990.75,990.75,990.75,990.75,0,1
08/10/2004,01:17,991.00,991.00,991.00,991.00,1,0
08/10/2004,01:18,991.00,991.00,991.00,991.00,2,0
08/10/2004,01:19,991.00,991.00,991.00,991.00,1,0
08/10/2004,01:22,990.75,991.00,990.75,991.00,1,2
08/10/2004,01:23,990.75,990.75,990.75,990.75,0,12
08/10/2004,01:26,991.00,991.25,991.00,991.25,44,0
08/10/2004,01:27,991.25,991.25,991.25,991.25,7,0
08/10/2004,01:31,991.25,991.25,991.25,991.25,25,0
08/10/2004,01:32,991.25,991.50,991.25,991.50,11,0
08/10/2004,01:34,991.25,991.25,991.00,991.00,0,11
08/10/2004,01:35,991.00,991.00,990.75,990.75,0,45
08/10/2004,01:36,990.75,990.75,990.75,990.75,0,30
08/10/2004,01:37,990.75,990.75,990.75,990.75,0,14
08/10/2004,01:38,990.75,990.75,990.75,990.75,0,1
08/10/2004,01:44,991.00,991.00,991.00,991.00,10,0
08/10/2004,01:46,991.25,991.25,991.25,991.25,5,0
08/10/2004,01:47,991.25,991.25,991.25,991.25,5,0
08/10/2004,01:48,991.25,991.25,991.25,991.25,37,0
08/10/2004,01:49,991.25,991.25,991.25,991.25,16,0
08/10/2004,01:51,991.25,991.25,991.25,991.25,7,0
08/10/2004,01:52,991.25,991.25,991.25,991.25,2,0
08/10/2004,01:56,991.00,991.00,991.00,991.00,0,6
08/10/2004,02:00,991.00,991.00,991.00,991.00,0,1
08/10/2004,02:01,991.25,991.50,991.25,991.50,195,0
08/10/2004,02:02,991.50,991.50,991.50,991.50,142,0
08/10/2004,02:03,991.25,991.25,991.25,991.25,0,30
08/10/2004,02:04,991.25,991.25,991.00,991.25,5,40
08/10/2004,02:05,991.25,991.50,991.25,991.25,16,57
08/10/2004,02:06,991.25,991.25,991.25,991.25,0,5
08/10/2004,02:07,991.25,991.25,991.25,991.25,0,9
08/10/2004,02:08,991.50,991.75,991.50,991.75,51,0
08/10/2004,02:09,991.75,992.00,991.50,992.00,300,1
08/10/2004,02:10,992.00,992.25,992.00,992.00,46,41
08/10/2004,02:11,992.00,992.25,992.00,992.25,60,40
08/10/2004,02:12,992.25,992.75,992.25,992.75,217,49
08/10/2004,02:13,992.50,992.50,992.25,992.25,0,45
08/10/2004,02:14,992.25,992.25,992.25,992.25,0,35
08/10/2004,02:15,992.25,992.25,992.00,992.00,0,27
08/10/2004,02:16,992.00,992.00,992.00,992.00,0,25
08/10/2004,02:17,992.00,992.00,992.00,992.00,0,3
08/10/2004,02:18,992.00,992.00,991.75,991.75,0,11
08/10/2004,02:20,992.00,992.25,991.75,991.75,15,21
08/10/2004,02:21,991.75,991.75,991.75,991.75,0,5
08/10/2004,02:23,992.00,992.00,992.00,992.00,93,0
08/10/2004,02:24,992.25,992.25,992.00,992.00,23,12
08/10/2004,02:25,992.25,992.50,992.25,992.25,133,27
08/10/2004,02:26,992.25,992.25,992.25,992.25,0,93
08/10/2004,02:27,992.25,992.25,992.25,992.25,0,1
08/10/2004,02:28,992.25,992.50,992.25,992.50,5,2
08/10/2004,02:29,992.50,992.50,992.25,992.25,64,11
08/10/2004,02:30,992.25,992.50,992.25,992.50,4,2
08/10/2004,02:31,992.50,992.75,992.50,992.50,25,1
08/10/2004,02:32,992.50,992.50,992.25,992.50,5,22
08/10/2004,02:33,992.50,992.50,992.25,992.50,4,4
08/10/2004,02:34,992.25,992.25,992.00,992.00,0,54
08/10/2004,02:36,992.00,992.00,992.00,992.00,0,1
08/10/2004,02:37,992.25,992.25,992.25,992.25,23,0
08/10/2004,02:38,992.25,992.25,992.25,992.25,21,0
08/10/2004,02:39,992.00,992.00,992.00,992.00,0,28
08/10/2004,02:40,991.75,991.75,991.75,991.75,0,1
08/10/2004,02:41,991.75,991.75,991.75,991.75,0,28
08/10/2004,02:42,991.75,991.75,991.50,991.75,29,211
08/10/2004,02:43,992.00,992.00,991.75,992.00,4,2
08/10/2004,02:44,992.00,992.00,991.50,991.50,2,12
08/10/2004,02:45,991.50,991.50,991.50,991.50,0,53
08/10/2004,02:47,991.50,991.50,991.50,991.50,0,14
08/10/2004,02:48,991.50,991.50,991.50,991.50,0,16
08/10/2004,02:49,991.50,991.75,991.50,991.50,4,27
08/10/2004,02:50,991.50,991.50,991.50,991.50,0,50
08/10/2004,02:51,991.50,991.75,991.50,991.75,23,3
08/10/2004,02:53,991.75,991.75,991.75,991.75,16,0
08/10/2004,02:55,991.50,991.50,991.50,991.50,0,4
08/10/2004,02:56,991.50,991.50,991.50,991.50,0,70
08/10/2004,02:57,991.50,991.50,991.50,991.50,0,21
08/10/2004,02:59,991.50,991.50,991.50,991.50,0,3
08/10/2004,03:00,991.50,991.50,991.50,991.50,0,5
08/10/2004,03:01,991.50,991.50,991.50,991.50,0,2
08/10/2004,03:02,991.50,991.50,991.50,991.50,0,318
08/10/2004,03:03,991.50,991.50,991.50,991.50,0,101
08/10/2004,03:04,991.50,991.50,991.25,991.50,50,18
08/10/2004,03:05,991.50,991.75,991.50,991.50,41,16
08/10/2004,03:06,991.50,991.50,991.50,991.50,0,103
08/10/2004,03:07,991.75,991.75,991.75,991.75,44,0
08/10/2004,03:08,991.75,991.75,991.75,991.75,15,0
08/10/2004,03:09,992.00,992.00,991.75,992.00,49,3
08/10/2004,03:10,992.25,992.25,992.00,992.00,51,3
08/10/2004,03:13,992.00,992.25,992.00,992.25,54,1
08/10/2004,03:14,992.50,992.50,992.50,992.50,2,0
08/10/2004,03:15,992.50,992.50,992.25,992.50,99,10
08/10/2004,03:16,992.25,992.25,992.25,992.25,0,34
08/10/2004,03:18,992.00,992.25,992.00,992.25,9,7
08/10/2004,03:19,992.00,992.00,992.00,992.00,0,10
08/10/2004,03:21,992.00,992.00,992.00,992.00,0,1
08/10/2004,03:22,992.00,992.00,992.00,992.00,0,11
08/10/2004,03:23,992.00,992.00,992.00,992.00,0,45
08/10/2004,03:24,992.25,992.25,992.25,992.25,5,0
08/10/2004,03:25,992.25,992.25,992.25,992.25,12,0
08/10/2004,03:28,992.25,992.25,992.25,992.25,11,0
08/10/2004,03:29,992.25,992.25,992.00,992.25,23,2
08/10/2004,03:30,992.25,992.25,992.25,992.25,1,0
08/10/2004,03:32,992.25,992.25,992.25,992.25,50,0
08/10/2004,03:33,992.50,992.50,992.50,992.50,31,0
08/10/2004,03:34,992.75,992.75,992.50,992.50,3,3
08/10/2004,03:35,992.25,992.25,992.25,992.25,0,4
08/10/2004,03:36,992.50,992.75,992.25,992.25,26,20
08/10/2004,03:37,992.25,992.50,992.25,992.50,1,23
08/10/2004,03:38,992.25,992.25,992.25,992.25,0,50
08/10/2004,03:39,992.50,992.50,992.25,992.25,1,2
08/10/2004,03:40,992.25,992.25,992.25,992.25,0,52
08/10/2004,03:41,992.25,992.75,992.25,992.50,9,12
08/10/2004,03:42,992.50,992.50,992.50,992.50,0,5
08/10/2004,03:43,992.25,992.25,992.25,992.25,0,7
08/10/2004,03:45,992.25,992.25,992.25,992.25,0,20
08/10/2004,03:46,992.25,992.25,992.25,992.25,0,12
08/10/2004,03:49,992.50,992.50,992.50,992.50,4,0
08/10/2004,03:52,992.25,992.25,992.25,992.25,0,4
08/10/2004,03:53,992.50,992.75,992.50,992.75,45,0
08/10/2004,03:54,992.75,993.00,992.50,992.50,216,17
08/10/2004,03:55,992.25,992.25,992.00,992.00,0,36
08/10/2004,03:56,992.00,992.00,992.00,992.00,0,15
08/10/2004,03:57,992.25,992.25,992.25,992.25,7,0
08/10/2004,03:58,992.25,992.25,992.25,992.25,9,0
08/10/2004,03:59,992.25,992.25,992.00,992.25,3,4
08/10/2004,04:00,992.00,992.00,992.00,992.00,0,52
08/10/2004,04:01,992.00,992.00,992.00,992.00,0,1
08/10/2004,04:02,992.00,992.00,992.00,992.00,0,2
08/10/2004,04:03,992.00,992.00,992.00,992.00,0,25
08/10/2004,04:04,992.00,992.00,992.00,992.00,0,28
08/10/2004,04:05,992.00,992.00,992.00,992.00,0,2
08/10/2004,04:07,992.00,992.00,992.00,992.00,0,6
08/10/2004,04:09,991.75,991.75,991.75,991.75,0,5
08/10/2004,04:15,991.75,991.75,991.75,991.75,0,1
08/10/2004,04:16,992.00,992.00,992.00,992.00,2,0
08/10/2004,04:17,992.00,992.00,992.00,992.00,18,0
08/10/2004,04:20,991.75,991.75,991.75,991.75,0,8
08/10/2004,04:21,992.00,992.00,992.00,992.00,1,0
08/10/2004,04:25,992.00,992.00,992.00,992.00,3,0
08/10/2004,04:27,991.75,991.75,991.75,991.75,0,1
08/10/2004,04:29,992.00,992.00,992.00,992.00,21,0
08/10/2004,04:33,992.00,992.00,992.00,992.00,1,0
08/10/2004,04:34,991.75,991.75,991.50,991.75,25,51
08/10/2004,04:36,991.75,991.75,991.50,991.75,51,1
08/10/2004,04:39,991.75,991.75,991.75,991.75,27,0
08/10/2004,04:41,991.75,991.75,991.75,991.75,2,0
08/10/2004,04:42,991.75,992.00,991.75,992.00,8,0
08/10/2004,04:43,992.00,992.00,992.00,992.00,2,0
08/10/2004,04:44,992.00,992.00,992.00,992.00,1,0
08/10/2004,04:45,991.75,991.75,991.75,991.75,0,3
08/10/2004,04:46,992.00,992.00,992.00,992.00,1,0
08/10/2004,04:49,992.00,992.00,992.00,992.00,1,0
08/10/2004,04:51,992.00,992.00,992.00,992.00,5,0
08/10/2004,04:52,991.75,991.75,991.75,991.75,0,1
08/10/2004,04:53,991.75,991.75,991.75,991.75,0,26
08/10/2004,04:55,991.75,991.75,991.75,991.75,0,3
08/10/2004,04:56,991.75,991.75,991.75,991.75,0,11
08/10/2004,04:58,991.75,991.75,991.50,991.50,0,78
08/10/2004,04:59,991.50,991.75,991.50,991.75,1,3
08/10/2004,05:00,991.50,991.50,991.50,991.50,0,31
08/10/2004,05:01,991.50,991.75,991.50,991.50,2,18
08/10/2004,05:02,991.75,991.75,991.75,991.75,9,0
08/10/2004,05:03,991.50,991.50,991.50,991.50,0,6
08/10/2004,05:05,991.50,991.50,991.50,991.50,0,1
08/10/2004,05:06,991.50,991.50,991.50,991.50,0,37
08/10/2004,05:07,991.50,991.50,991.50,991.50,0,11
08/10/2004,05:10,991.50,991.50,991.50,991.50,0,18
08/10/2004,05:11,991.50,991.50,991.50,991.50,0,3
08/10/2004,05:14,991.75,991.75,991.75,991.75,6,0
08/10/2004,05:15,991.75,991.75,991.75,991.75,1,0
08/10/2004,05:16,991.75,991.75,991.75,991.75,34,0
08/10/2004,05:17,991.75,991.75,991.75,991.75,8,0
08/10/2004,05:18,991.75,991.75,991.75,991.75,5,0
08/10/2004,05:20,991.75,991.75,991.75,991.75,11,0
08/10/2004,05:23,991.75,991.75,991.75,991.75,8,0
08/10/2004,05:25,992.00,992.00,992.00,992.00,4,0
08/10/2004,05:29,992.00,992.00,992.00,992.00,4,0
08/10/2004,05:31,992.00,992.00,992.00,992.00,1,0
08/10/2004,05:32,992.00,992.00,992.00,992.00,1,0
08/10/2004,05:34,991.75,991.75,991.75,991.75,0,15
08/10/2004,05:35,991.75,991.75,991.75,991.75,0,10
08/10/2004,05:36,991.75,991.75,991.75,991.75,0,7
08/10/2004,05:37,991.50,991.75,991.50,991.75,4,11
08/10/2004,05:39,991.75,991.75,991.75,991.75,24,0
08/10/2004,05:47,991.75,992.00,991.75,992.00,2,0
08/10/2004,05:51,991.75,991.75,991.75,991.75,0,1
08/10/2004,05:53,991.75,991.75,991.75,991.75,0,1
08/10/2004,05:54,992.00,992.00,992.00,992.00,3,0
08/10/2004,05:55,992.00,992.00,992.00,992.00,2,0
08/10/2004,05:56,992.00,992.00,992.00,992.00,1,0
08/10/2004,05:58,992.00,992.00,992.00,992.00,5,0
08/10/2004,06:00,992.00,992.00,992.00,992.00,9,0
08/10/2004,06:03,992.00,992.00,992.00,992.00,12,0
08/10/2004,06:04,992.00,992.00,992.00,992.00,94,0
08/10/2004,06:05,992.00,992.00,992.00,992.00,25,0
08/10/2004,06:06,992.00,992.00,992.00,992.00,1,0
08/10/2004,06:07,992.00,992.00,992.00,992.00,86,0
08/10/2004,06:08,992.00,992.00,992.00,992.00,30,0
08/10/2004,06:09,992.00,992.00,992.00,992.00,8,0
08/10/2004,06:10,992.00,992.00,992.00,992.00,165,0
08/10/2004,06:11,992.00,992.00,992.00,992.00,199,0
08/10/2004,06:12,992.00,992.00,992.00,992.00,35,0
08/10/2004,06:13,992.00,992.00,991.75,991.75,25,1
08/10/2004,06:14,991.75,991.75,991.75,991.75,0,11
08/10/2004,06:16,992.00,992.00,992.00,992.00,3,0
08/10/2004,06:18,991.75,991.75,991.75,991.75,0,3
08/10/2004,06:19,991.75,991.75,991.75,991.75,0,1
08/10/2004,06:20,992.00,992.00,992.00,992.00,4,0
08/10/2004,06:22,992.00,992.00,991.75,991.75,3,24
08/10/2004,06:23,992.00,992.00,992.00,992.00,91,0
08/10/2004,06:24,991.75,991.75,991.75,991.75,0,5
08/10/2004,06:25,992.00,992.00,991.75,991.75,2,10
08/10/2004,06:27,992.00,992.00,992.00,992.00,30,0
08/10/2004,06:28,992.00,992.00,992.00,992.00,69,0
08/10/2004,06:29,992.00,992.00,992.00,992.00,5,0
08/10/2004,06:30,991.75,991.75,991.75,991.75,0,5
08/10/2004,06:31,992.00,992.00,991.75,991.75,5,12
08/10/2004,06:32,992.00,992.00,992.00,992.00,215,0
08/10/2004,06:33,992.00,992.00,992.00,992.00,34,0
08/10/2004,06:34,992.00,992.00,992.00,992.00,129,0
08/10/2004,06:35,992.00,992.00,992.00,992.00,2,0
08/10/2004,06:36,991.75,991.75,991.75,991.75,0,20
08/10/2004,06:38,992.00,992.25,992.00,992.00,34,2
08/10/2004,06:39,992.00,992.25,992.00,992.25,7,1
08/10/2004,06:40,992.25,992.50,992.25,992.25,34,2
08/10/2004,06:41,992.25,992.50,992.25,992.50,4,7
08/10/2004,06:42,992.25,992.25,992.25,992.25,0,64
08/10/2004,06:43,992.25,992.50,992.25,992.25,1,24
08/10/2004,06:45,992.50,992.50,992.50,992.50,7,0
08/10/2004,06:46,992.25,992.50,992.25,992.50,2,3
08/10/2004,06:47,992.50,992.50,992.50,992.50,3,0
08/10/2004,06:49,992.50,992.50,992.50,992.50,3,0
08/10/2004,06:50,992.50,992.50,992.50,992.50,25,0
08/10/2004,06:52,992.25,992.25,992.00,992.25,5,81
08/10/2004,06:53,992.00,992.00,992.00,992.00,0,51
08/10/2004,06:54,992.25,992.25,992.25,992.25,1,0
08/10/2004,06:55,992.00,992.25,992.00,992.00,1,97
08/10/2004,06:56,991.75,991.75,991.75,991.75,0,6
08/10/2004,06:57,992.00,992.00,992.00,992.00,3,0
08/10/2004,06:58,992.00,992.00,992.00,992.00,44,0
08/10/2004,06:59,992.00,992.00,992.00,992.00,51,0
08/10/2004,07:00,992.00,992.00,992.00,992.00,9,0
08/10/2004,07:01,992.00,992.00,992.00,992.00,8,0
08/10/2004,07:03,992.25,992.25,992.25,992.25,1,0
08/10/2004,07:05,992.25,992.25,992.25,992.25,3,0
08/10/2004,07:06,992.25,992.25,992.25,992.25,2,0
08/10/2004,07:07,992.25,992.25,992.25,992.25,5,0
08/10/2004,07:08,992.25,992.25,992.00,992.00,2,1
08/10/2004,07:09,992.25,992.50,992.25,992.50,149,0
08/10/2004,07:10,992.50,992.50,992.25,992.25,1,3
08/10/2004,07:11,992.25,992.25,992.25,992.25,0,1
08/10/2004,07:12,992.25,992.50,992.25,992.50,32,2
08/10/2004,07:13,992.50,992.75,992.25,992.25,90,49
08/10/2004,07:14,992.25,992.50,992.25,992.25,54,11
08/10/2004,07:16,992.25,992.25,992.25,992.25,0,51
08/10/2004,07:17,992.25,992.25,992.25,992.25,0,8
08/10/2004,07:18,992.25,992.50,992.25,992.50,1,2
08/10/2004,07:19,992.25,992.25,992.25,992.25,0,1
08/10/2004,07:21,992.50,992.50,992.50,992.50,100,0
08/10/2004,07:22,992.50,992.50,992.25,992.50,59,1
08/10/2004,07:23,992.50,992.75,992.50,992.75,14,0
08/10/2004,07:24,992.50,992.50,992.50,992.50,0,128
08/10/2004,07:25,992.50,992.50,992.50,992.50,0,26
08/10/2004,07:26,992.50,992.50,992.50,992.50,0,6
08/10/2004,07:27,992.75,993.00,992.75,993.00,516,0
08/10/2004,07:28,993.00,993.00,993.00,993.00,4,0
08/10/2004,07:29,993.00,993.00,992.75,993.00,231,1
08/10/2004,07:30,993.00,993.25,993.00,993.25,225,0
08/10/2004,07:31,993.25,993.75,993.00,993.25,497,268
08/10/2004,07:32,993.25,993.50,993.25,993.25,1,219
08/10/2004,07:33,993.50,993.50,993.00,993.00,157,88
08/10/2004,07:34,993.00,993.00,993.00,993.00,0,5
08/10/2004,07:35,993.25,993.25,993.25,993.25,49,0
08/10/2004,07:36,993.25,993.50,993.25,993.25,42,1
08/10/2004,07:37,993.25,993.25,993.00,993.25,15,107
08/10/2004,07:38,993.00,993.25,993.00,993.00,1,2
08/10/2004,07:39,993.25,993.25,993.00,993.00,1,79
08/10/2004,07:40,993.00,993.00,992.75,992.75,69,14
08/10/2004,07:41,993.00,993.00,993.00,993.00,22,0
08/10/2004,07:42,993.25,993.25,993.25,993.25,1,0
08/10/2004,07:43,993.25,993.25,993.00,993.25,110,37
08/10/2004,07:44,993.25,993.50,993.00,993.25,105,47
08/10/2004,07:45,993.25,993.25,993.25,993.25,0,13
08/10/2004,07:46,993.25,993.50,993.25,993.25,2,17
08/10/2004,07:47,993.25,993.50,993.00,993.00,13,76
08/10/2004,07:48,993.00,993.00,993.00,993.00,0,36
08/10/2004,07:49,993.00,993.25,993.00,993.00,2,37
08/10/2004,07:50,993.25,993.25,993.00,993.00,1,1
08/10/2004,07:51,993.00,993.00,993.00,993.00,0,1
08/10/2004,07:52,993.00,993.25,993.00,993.25,2,2
08/10/2004,07:56,993.00,993.25,993.00,993.25,55,2
08/10/2004,07:58,993.25,993.25,993.25,993.25,17,0
08/10/2004,07:59,993.25,993.25,993.25,993.25,2,0
08/10/2004,08:00,993.25,993.25,993.25,993.25,6,0
08/10/2004,08:01,993.00,993.00,993.00,993.00,0,2
08/10/2004,08:02,993.00,993.25,993.00,993.25,1,2
08/10/2004,08:03,993.25,993.25,993.25,993.25,1,0
08/10/2004,08:04,993.00,993.25,993.00,993.25,308,9
08/10/2004,08:05,993.25,993.50,993.25,993.50,6,1
08/10/2004,08:06,993.25,993.50,993.25,993.50,10,1
08/10/2004,08:07,993.25,993.75,993.25,993.50,218,28
08/10/2004,08:08,993.50,994.00,993.50,994.00,437,79
08/10/2004,08:09,994.00,994.00,993.75,994.00,23,5
08/10/2004,08:10,993.75,994.25,993.75,994.00,341,257
08/10/2004,08:11,994.00,994.00,993.75,994.00,405,85
08/10/2004,08:12,994.00,994.25,993.75,993.75,6,88
08/10/2004,08:13,994.00,994.25,994.00,994.00,133,51
08/10/2004,08:14,994.00,994.25,994.00,994.00,1,433
08/10/2004,08:15,994.00,994.25,993.75,994.25,253,34
08/10/2004,08:16,994.00,994.25,994.00,994.00,5,22
08/10/2004,08:17,994.00,994.00,993.75,994.00,101,222
08/10/2004,08:18,994.00,994.25,994.00,994.00,147,19
08/10/2004,08:19,994.00,994.00,993.75,994.00,1,38
08/10/2004,08:20,993.75,994.00,993.75,993.75,2,55
08/10/2004,08:21,994.00,994.00,993.75,994.00,5,1
08/10/2004,08:22,993.75,994.00,993.75,993.75,2,28
08/10/2004,08:23,993.75,994.00,993.75,993.75,5,21
08/10/2004,08:24,993.75,994.00,993.75,993.75,10,337
08/10/2004,08:25,993.75,993.75,993.75,993.75,0,8
08/10/2004,08:26,994.00,994.00,993.75,993.75,5,60
08/10/2004,08:27,993.75,993.75,993.50,993.50,0,273
08/10/2004,08:28,993.50,993.75,993.50,993.50,3,184
08/10/2004,08:29,993.50,993.75,993.50,993.50,3,497
08/10/2004,08:30,993.50,993.50,993.00,993.25,947,743
08/10/2004,08:31,993.00,994.00,993.00,993.75,1415,982
08/10/2004,08:32,993.75,994.25,993.50,994.25,1620,287
08/10/2004,08:33,994.25,994.25,993.50,994.00,956,1065
08/10/2004,08:34,994.00,994.25,993.75,994.25,197,477
08/10/2004,08:35,994.25,995.00,994.00,994.50,3691,474
08/10/2004,08:36,994.50,994.75,994.25,994.50,792,1794
08/10/2004,08:37,994.25,994.50,994.00,994.25,1136,1611
08/10/2004,08:38,994.25,994.25,993.75,993.75,666,1364
08/10/2004,08:39,994.00,994.25,993.50,994.00,709,1328
08/10/2004,08:40,993.75,994.00,993.50,993.75,693,1310
08/10/2004,08:41,993.75,994.25,993.75,993.75,461,432
08/10/2004,08:42,993.75,994.00,993.50,993.75,489,1102
08/10/2004,08:43,994.00,994.25,993.50,993.75,755,838
08/10/2004,08:44,993.75,994.00,993.50,993.75,177,1129
08/10/2004,08:45,994.00,994.00,993.50,994.00,95,297
08/10/2004,08:46,994.00,994.00,993.50,994.00,512,646
08/10/2004,08:47,993.75,994.00,993.25,993.25,294,1636
08/10/2004,08:48,993.25,993.50,993.00,993.50,584,1204
08/10/2004,08:49,993.50,993.75,992.75,993.50,1512,2862
08/10/2004,08:50,993.50,994.00,993.25,994.00,1543,392
08/10/2004,08:51,994.00,994.25,993.50,993.75,897,1676
08/10/2004,08:52,993.50,993.75,993.50,993.50,23,148
08/10/2004,08:53,993.50,994.00,993.50,993.50,647,77
08/10/2004,08:54,993.75,994.25,993.50,994.25,1107,163
08/10/2004,08:55,994.25,994.50,993.75,994.25,847,668
08/10/2004,08:56,994.25,994.75,994.00,994.75,1448,259
08/10/2004,08:57,994.75,994.75,994.00,994.25,662,785
08/10/2004,08:58,994.25,994.50,994.00,994.50,540,68
08/10/2004,08:59,994.50,994.50,994.00,994.00,355,516
08/10/2004,09:00,994.25,994.25,993.50,993.50,475,1290
08/10/2004,09:01,993.50,994.25,993.50,994.00,554,473
08/10/2004,09:02,994.25,994.25,993.75,993.75,53,262
08/10/2004,09:03,994.00,994.00,993.75,993.75,85,33
08/10/2004,09:04,994.00,994.00,993.75,993.75,36,158
08/10/2004,09:05,994.00,994.00,993.50,993.75,589,564
08/10/2004,09:06,993.75,993.75,993.50,993.75,871,21
08/10/2004,09:07,993.75,993.75,993.25,993.50,53,1214
08/10/2004,09:08,993.50,993.75,993.25,993.75,202,163
08/10/2004,09:09,993.75,993.75,993.50,993.75,121,401
08/10/2004,09:10,993.75,994.00,993.75,993.75,679,146
08/10/2004,09:11,994.00,994.00,993.50,993.75,124,477
08/10/2004,09:12,993.75,994.50,993.50,994.25,1406,170
08/10/2004,09:13,994.50,994.50,994.00,994.50,975,486
08/10/2004,09:14,994.25,994.50,994.25,994.25,51,234
08/10/2004,09:15,994.50,994.50,994.00,994.25,318,437
08/10/2004,09:16,994.25,994.50,994.00,994.00,465,466
08/10/2004,09:17,994.25,994.25,994.00,994.00,492,543
08/10/2004,09:18,994.00,995.25,994.00,994.75,4195,1477
08/10/2004,09:19,994.75,995.00,994.50,994.50,166,432
08/10/2004,09:20,994.50,995.00,994.50,995.00,1943,374
08/10/2004,09:21,995.00,995.25,994.75,995.00,424,453
08/10/2004,09:22,995.25,995.25,994.75,994.75,172,513
08/10/2004,09:23,994.75,995.00,994.50,994.75,746,666
08/10/2004,09:24,994.75,995.00,994.50,994.75,29,522
08/10/2004,09:25,994.75,995.00,994.50,994.75,112,367
08/10/2004,09:26,994.50,995.25,994.50,995.25,1057,233
08/10/2004,09:27,995.25,995.50,995.00,995.25,2322,564
08/10/2004,09:28,995.25,995.50,995.00,995.25,1285,827
08/10/2004,09:29,995.25,995.25,994.75,995.00,903,1301
08/10/2004,09:30,995.00,995.75,994.75,995.75,3793,462
08/10/2004,09:31,995.50,996.00,995.50,995.75,2329,979
08/10/2004,09:32,995.75,995.75,995.50,995.75,241,23
08/10/2004,09:33,995.50,995.75,995.25,995.25,171,1148
08/10/2004,09:34,995.25,995.50,995.00,995.25,428,840
08/10/2004,09:35,995.25,995.50,995.25,995.50,12,408
08/10/2004,09:36,995.50,995.50,995.00,995.25,237,333
08/10/2004,09:37,995.00,995.50,995.00,995.25,191,87
08/10/2004,09:38,995.50,996.25,995.50,995.75,2535,981
08/10/2004,09:39,995.75,995.75,995.25,995.50,43,1122
08/10/2004,09:40,995.50,995.75,995.25,995.75,1057,445
08/10/2004,09:41,995.75,996.75,995.50,996.50,4564,448
08/10/2004,09:42,996.75,996.75,996.25,996.50,760,1163
08/10/2004,09:43,996.75,997.00,996.25,996.75,1226,658
08/10/2004,09:44,996.75,997.25,996.50,996.75,2623,850
08/10/2004,09:45,997.00,997.25,996.50,996.50,766,1093
08/10/2004,09:46,996.75,996.75,996.50,996.75,652,326
08/10/2004,09:47,996.50,996.75,996.25,996.25,54,414
08/10/2004,09:48,996.25,996.75,996.25,996.75,766,108
08/10/2004,09:49,996.75,996.75,996.50,996.75,93,84
08/10/2004,09:50,996.50,996.75,996.25,996.25,39,607
08/10/2004,09:51,996.25,996.50,996.00,996.00,689,1200
08/10/2004,09:52,996.00,996.25,996.00,996.25,627,64
08/10/2004,09:53,996.50,996.75,996.25,996.75,853,120
08/10/2004,09:54,996.75,996.75,996.25,996.75,845,550
08/10/2004,09:55,996.75,997.25,996.75,997.00,1242,160
08/10/2004,09:56,997.00,997.25,996.75,997.00,404,400
08/10/2004,09:57,997.00,998.00,997.00,998.00,3685,673
08/10/2004,09:58,998.00,998.00,997.50,997.50,960,968
08/10/2004,09:59,997.75,998.00,997.50,997.75,873,246
08/10/2004,10:00,997.75,998.00,997.50,997.75,1106,1169
08/10/2004,10:01,997.75,998.25,997.50,998.00,1148,640
08/10/2004,10:02,998.00,998.25,997.50,997.75,152,1429
08/10/2004,10:03,997.75,998.00,997.50,997.50,206,844
08/10/2004,10:04,997.50,997.75,997.50,997.75,600,47
08/10/2004,10:05,997.75,998.00,997.50,997.75,101,599
08/10/2004,10:06,997.75,998.00,997.50,998.00,322,849
08/10/2004,10:07,997.75,998.00,997.75,997.75,256,375
08/10/2004,10:08,997.75,998.00,997.50,997.75,238,751
08/10/2004,10:09,997.75,998.00,997.75,997.75,266,331
08/10/2004,10:10,997.75,998.00,997.50,997.75,150,477
08/10/2004,10:11,998.00,998.00,997.75,998.00,618,530
08/10/2004,10:12,998.00,998.25,997.50,997.50,269,842
08/10/2004,10:13,997.50,997.75,997.50,997.50,635,1083
08/10/2004,10:14,997.50,997.75,997.50,997.75,157,503
08/10/2004,10:15,997.75,998.00,997.50,997.75,767,41
08/10/2004,10:16,997.75,998.00,997.75,997.75,225,170
08/10/2004,10:17,997.75,998.00,997.75,997.75,1113,174
08/10/2004,10:18,997.75,998.00,997.75,997.75,159,470
08/10/2004,10:19,997.75,998.00,997.75,998.00,30,99
08/10/2004,10:20,998.00,998.00,997.75,997.75,9,108
08/10/2004,10:21,997.75,998.00,997.75,997.75,155,135
08/10/2004,10:22,997.75,998.00,997.25,997.75,602,1732
08/10/2004,10:23,997.50,998.00,997.50,997.50,1029,543
08/10/2004,10:24,997.75,997.75,997.50,997.50,125,243
08/10/2004,10:25,997.50,997.75,997.25,997.50,175,635
08/10/2004,10:26,997.50,997.75,997.50,997.50,38,21
08/10/2004,10:27,997.50,998.00,997.50,997.75,600,325
08/10/2004,10:28,998.00,998.00,997.75,998.00,55,35
08/10/2004,10:29,997.75,998.50,997.75,998.50,1740,94
08/10/2004,10:30,998.50,998.50,998.00,998.00,537,1263
08/10/2004,10:31,998.25,998.75,998.00,998.75,1872,115
08/10/2004,10:32,998.50,998.75,998.50,998.50,461,401
08/10/2004,10:33,998.50,998.75,998.25,998.50,95,494
08/10/2004,10:34,998.25,998.50,998.25,998.50,48,150
08/10/2004,10:35,998.25,998.50,998.25,998.25,287,119
08/10/2004,10:36,998.25,998.50,998.25,998.50,117,800
08/10/2004,10:37,998.25,998.75,998.25,998.75,640,391
08/10/2004,10:38,998.50,998.75,998.50,998.50,24,55
08/10/2004,10:39,998.50,998.75,998.50,998.75,650,270
08/10/2004,10:40,998.75,998.75,998.50,998.75,108,22
08/10/2004,10:41,998.75,999.00,998.50,999.00,587,39
08/10/2004,10:42,999.00,999.00,998.75,998.75,228,60
08/10/2004,10:43,999.00,999.00,998.50,998.50,344,928
08/10/2004,10:44,998.75,999.00,998.50,998.50,168,367
08/10/2004,10:45,998.75,999.00,998.50,999.00,394,25
08/10/2004,10:46,998.75,999.00,998.50,998.75,172,479
08/10/2004,10:47,998.50,998.75,998.50,998.50,305,560
08/10/2004,10:48,998.50,998.75,998.50,998.50,23,59
08/10/2004,10:49,998.50,998.75,998.25,998.25,11,779
08/10/2004,10:50,998.25,998.50,998.25,998.25,29,863
08/10/2004,10:51,998.00,998.25,997.75,997.75,621,1425
08/10/2004,10:52,998.00,998.25,997.75,998.00,701,458
08/10/2004,10:53,998.00,998.25,998.00,998.00,21,90
08/10/2004,10:54,998.25,998.25,998.00,998.00,118,210
08/10/2004,10:55,998.25,998.25,998.00,998.00,90,29
08/10/2004,10:56,998.25,998.25,997.75,997.75,76,222
08/10/2004,10:57,997.75,998.00,997.75,997.75,6,410
08/10/2004,10:58,997.75,998.00,997.50,997.75,168,706
08/10/2004,10:59,997.75,998.00,997.50,998.00,150,86
08/10/2004,11:00,997.75,998.00,997.75,997.75,59,49
08/10/2004,11:01,997.75,998.00,997.75,998.00,368,24
08/10/2004,11:02,998.00,998.00,997.75,997.75,78,320
08/10/2004,11:03,997.50,998.00,997.50,997.75,269,187
08/10/2004,11:04,997.75,998.25,997.75,998.00,460,113
08/10/2004,11:05,998.25,998.25,998.00,998.25,231,2
08/10/2004,11:06,998.25,998.50,998.00,998.25,459,79
08/10/2004,11:07,998.25,998.50,998.25,998.50,679,474
08/10/2004,11:08,998.50,998.50,998.00,998.25,148,756
08/10/2004,11:09,998.00,998.25,998.00,998.25,535,78
08/10/2004,11:10,998.00,998.50,998.00,998.25,357,200
08/10/2004,11:11,998.25,998.50,998.00,998.00,5,214
08/10/2004,11:12,998.00,998.25,998.00,998.00,34,28
08/10/2004,11:13,998.00,998.25,998.00,998.00,9,671
08/10/2004,11:14,998.00,998.00,997.75,997.75,455,385
08/10/2004,11:15,998.00,998.25,998.00,998.00,112,32
08/10/2004,11:16,998.00,998.25,997.75,997.75,34,191
08/10/2004,11:17,997.75,998.00,997.50,997.50,71,849
08/10/2004,11:18,997.50,997.75,997.25,997.50,306,1153
08/10/2004,11:19,997.50,997.75,997.25,997.50,132,465
08/10/2004,11:20,997.50,997.50,997.25,997.25,106,84
08/10/2004,11:21,997.50,997.75,997.25,997.25,430,227
08/10/2004,11:22,997.50,997.75,997.50,997.75,215,0
08/10/2004,11:23,997.75,997.75,997.50,997.75,11,33
08/10/2004,11:24,997.50,997.75,997.50,997.75,35,6
08/10/2004,11:25,997.75,998.00,997.50,997.75,456,140
08/10/2004,11:26,998.00,998.00,997.50,997.50,12,427
08/10/2004,11:27,997.75,997.75,997.50,997.50,207,4
08/10/2004,11:28,997.75,998.00,997.50,997.75,294,64
08/10/2004,11:29,997.75,997.75,997.50,997.50,22,292
08/10/2004,11:30,997.50,997.75,997.50,997.50,55,10
08/10/2004,11:31,997.75,997.75,997.50,997.75,69,100
08/10/2004,11:32,997.50,997.75,997.25,997.50,504,1081
08/10/2004,11:33,997.50,997.75,997.50,997.50,2,25
08/10/2004,11:34,997.50,997.50,997.25,997.50,116,176
08/10/2004,11:35,997.50,997.50,997.25,997.25,116,1377
08/10/2004,11:36,997.25,997.50,997.25,997.25,5,13
08/10/2004,11:37,997.25,997.50,997.25,997.25,8,212
08/10/2004,11:38,997.25,997.50,997.25,997.50,9,67
08/10/2004,11:39,997.25,998.00,997.25,997.75,834,398
08/10/2004,11:40,997.75,998.25,997.50,998.25,1163,68
08/10/2004,11:41,998.00,998.25,997.75,998.00,135,731
08/10/2004,11:42,997.75,998.25,997.75,998.00,203,121
08/10/2004,11:43,998.00,998.00,997.75,998.00,61,159
08/10/2004,11:44,997.75,998.00,997.75,998.00,84,8
08/10/2004,11:45,998.00,998.00,997.75,998.00,30,84
08/10/2004,11:46,998.00,998.25,998.00,998.25,758,170
08/10/2004,11:47,998.25,998.25,997.75,998.00,527,225
08/10/2004,11:48,998.25,998.25,997.75,997.75,3,86
08/10/2004,11:49,998.00,998.25,998.00,998.00,187,16
08/10/2004,11:50,998.25,998.25,998.00,998.00,155,51
08/10/2004,11:51,998.00,998.25,998.00,998.25,30,121
08/10/2004,11:52,998.25,998.25,998.00,998.00,3,33
08/10/2004,11:53,998.00,998.25,998.00,998.00,13,549
08/10/2004,11:54,998.00,998.00,998.00,998.00,0,75
08/10/2004,11:55,998.00,998.25,998.00,998.00,11,24
08/10/2004,11:56,998.00,998.25,997.75,998.25,102,148
08/10/2004,11:57,998.00,998.25,998.00,998.00,13,27
08/10/2004,11:58,998.25,998.50,998.25,998.25,1241,366
08/10/2004,11:59,998.50,998.50,998.25,998.25,35,436
08/10/2004,12:00,998.25,998.50,998.25,998.50,221,72
08/10/2004,12:01,998.25,998.50,998.25,998.25,262,42
08/10/2004,12:02,998.50,998.50,998.25,998.50,35,6
08/10/2004,12:03,998.25,998.50,998.00,998.00,325,527
08/10/2004,12:04,998.00,998.50,998.00,998.50,178,29
08/10/2004,12:05,998.50,998.50,998.25,998.25,21,32
08/10/2004,12:06,998.25,998.50,998.25,998.50,113,119
08/10/2004,12:07,998.50,998.50,998.25,998.50,11,9
08/10/2004,12:08,998.25,998.50,998.25,998.50,7,33
08/10/2004,12:09,998.25,998.50,998.25,998.25,38,158
08/10/2004,12:10,998.25,998.50,998.25,998.25,1,368
08/10/2004,12:11,998.00,998.25,998.00,998.00,247,36
08/10/2004,12:12,998.25,998.25,997.75,998.00,48,272
08/10/2004,12:13,997.75,998.00,997.75,997.75,120,18
08/10/2004,12:14,998.00,998.00,997.75,998.00,107,38
08/10/2004,12:15,998.00,998.00,997.75,997.75,85,62
08/10/2004,12:16,998.00,998.00,997.50,997.75,68,706
08/10/2004,12:17,997.50,997.50,997.50,997.50,0,270
08/10/2004,12:18,997.50,997.75,997.50,997.75,50,45
08/10/2004,12:19,997.75,997.75,997.50,997.50,43,64
08/10/2004,12:20,997.50,998.00,997.50,998.00,1223,109
08/10/2004,12:21,998.25,998.25,998.00,998.00,10,90
08/10/2004,12:22,998.00,998.25,997.75,998.00,68,55
08/10/2004,12:23,998.00,998.00,998.00,998.00,0,18
08/10/2004,12:24,998.00,998.00,997.75,998.00,76,164
08/10/2004,12:25,997.75,998.00,997.75,998.00,201,32
08/10/2004,12:26,997.75,998.00,997.75,997.75,30,87
08/10/2004,12:27,997.75,998.00,997.75,997.75,1,103
08/10/2004,12:28,997.75,998.00,997.75,997.75,2,85
08/10/2004,12:29,998.00,998.25,997.75,998.00,749,26
08/10/2004,12:30,998.00,998.25,998.00,998.00,52,38
08/10/2004,12:31,998.25,998.50,998.00,998.50,934,9
08/10/2004,12:32,998.25,998.50,998.00,998.25,11,112
08/10/2004,12:33,998.00,998.50,998.00,998.25,191,272
08/10/2004,12:34,998.25,998.25,998.25,998.25,0,328
08/10/2004,12:35,998.25,998.50,998.25,998.25,9,60
08/10/2004,12:36,998.50,998.50,998.25,998.50,9,30
08/10/2004,12:37,998.50,998.50,998.25,998.25,5,50
08/10/2004,12:38,998.25,998.75,998.25,998.75,585,10
08/10/2004,12:39,998.50,998.75,998.50,998.50,6,66
08/10/2004,12:40,998.50,998.75,998.25,998.75,221,225
08/10/2004,12:41,998.75,998.75,998.50,998.50,473,233
08/10/2004,12:42,998.50,998.50,998.25,998.25,336,938
08/10/2004,12:43,998.25,998.50,998.00,998.00,110,315
08/10/2004,12:44,998.00,998.25,998.00,998.00,67,255
08/10/2004,12:45,998.25,998.25,998.00,998.00,153,22
08/10/2004,12:46,998.00,998.00,997.75,997.75,6,389
08/10/2004,12:47,998.00,998.00,997.75,997.75,10,83
08/10/2004,12:48,997.75,998.00,997.75,998.00,88,11
08/10/2004,12:49,998.00,998.00,997.75,998.00,7,88
08/10/2004,12:50,997.75,998.00,997.75,998.00,38,216
08/10/2004,12:51,997.75,998.00,997.75,997.75,14,227
08/10/2004,12:52,997.75,998.25,997.75,998.00,421,80
08/10/2004,12:53,998.00,998.25,998.00,998.25,60,18
08/10/2004,12:54,998.25,998.25,998.00,998.25,286,7
08/10/2004,12:55,998.25,998.75,998.25,998.50,869,152
08/10/2004,12:56,998.50,998.75,998.25,998.25,107,197
08/10/2004,12:57,998.25,998.25,998.00,998.00,41,199
08/10/2004,12:58,998.00,998.25,998.00,998.00,37,126
08/10/2004,12:59,998.25,998.25,998.00,998.25,357,74
08/10/2004,13:00,998.25,998.50,998.25,998.25,40,395
08/10/2004,13:01,998.25,998.50,998.00,998.50,54,43
08/10/2004,13:02,998.25,998.50,998.25,998.50,13,288
08/10/2004,13:03,998.50,998.50,998.25,998.50,514,46
08/10/2004,13:04,998.50,998.50,998.00,998.25,182,660
08/10/2004,13:05,998.25,998.50,998.00,998.50,294,362
08/10/2004,13:06,998.50,998.50,998.25,998.25,72,32
08/10/2004,13:07,998.50,998.50,998.25,998.50,223,203
08/10/2004,13:08,998.50,998.75,998.25,998.50,368,49
08/10/2004,13:09,998.50,998.75,998.50,998.75,284,214
08/10/2004,13:10,998.75,998.75,998.50,998.75,31,30
08/10/2004,13:11,998.50,998.75,998.50,998.50,67,157
08/10/2004,13:12,998.50,999.00,998.50,998.75,1659,684
08/10/2004,13:13,998.75,999.00,998.50,998.75,862,283
08/10/2004,13:14,998.50,998.75,998.25,998.50,305,296
08/10/2004,13:15,998.50,998.75,998.00,998.25,274,596
08/10/2004,13:16,998.25,999.00,998.00,998.25,632,471
08/10/2004,13:17,998.25,998.50,996.75,997.00,1848,2810
08/10/2004,13:18,997.00,997.75,996.50,996.75,1179,2975
08/10/2004,13:19,996.50,997.75,996.25,996.75,1966,2791
08/10/2004,13:20,996.75,997.50,996.50,997.00,2127,1388
08/10/2004,13:21,997.00,997.25,996.50,997.00,1032,1183
08/10/2004,13:22,997.00,997.50,996.75,997.00,1205,1124
08/10/2004,13:23,997.00,997.25,996.50,997.00,542,666
08/10/2004,13:24,997.25,997.75,997.00,997.75,2952,508
08/10/2004,13:25,998.00,998.00,997.25,997.50,1440,948
08/10/2004,13:26,997.50,997.75,997.00,997.00,653,1780
08/10/2004,13:27,997.00,997.00,995.75,996.00,2458,5223
08/10/2004,13:28,996.00,996.50,995.50,995.75,1555,2438
08/10/2004,13:29,995.75,996.25,995.25,995.50,1084,2176
08/10/2004,13:30,995.50,996.00,994.50,994.75,1791,2782
08/10/2004,13:31,994.75,995.00,993.75,994.00,3527,4825
08/10/2004,13:32,994.00,994.75,993.75,994.50,2709,951
08/10/2004,13:33,994.50,995.00,993.75,994.75,3879,3046
08/10/2004,13:34,994.75,995.50,994.75,995.50,2793,1090
08/10/2004,13:35,995.50,995.50,994.75,994.75,1170,2360
08/10/2004,13:36,994.75,995.00,994.25,994.50,564,1478
08/10/2004,13:37,994.25,995.25,994.25,994.50,1839,769
08/10/2004,13:38,994.75,995.25,994.75,995.00,1179,356
08/10/2004,13:39,995.00,995.50,994.75,995.25,1734,887
08/10/2004,13:40,995.25,996.25,995.25,996.00,3502,1244
08/10/2004,13:41,995.75,996.00,995.50,995.75,1878,1828
08/10/2004,13:42,995.50,995.75,994.75,995.25,1593,2466
08/10/2004,13:43,995.50,995.75,994.50,995.50,853,1439
08/10/2004,13:44,995.25,995.75,995.25,995.75,379,190
08/10/2004,13:45,995.75,996.75,995.50,996.50,1805,511
08/10/2004,13:46,996.50,997.50,996.25,997.50,6052,1310
08/10/2004,13:47,997.25,999.00,997.00,999.00,4717,2901
08/10/2004,13:48,999.00,999.25,998.50,998.75,2589,2259
08/10/2004,13:49,998.75,998.75,998.25,998.25,451,1017
08/10/2004,13:50,998.25,999.00,998.25,999.00,2878,1888
08/10/2004,13:51,999.00,999.75,998.50,998.75,3588,2253
08/10/2004,13:52,999.00,999.25,998.50,998.75,1556,1315
08/10/2004,13:53,998.75,999.25,998.25,999.25,2561,1264
08/10/2004,13:54,999.50,999.50,998.75,999.00,671,695
08/10/2004,13:55,999.00,999.25,998.25,998.25,566,1432
08/10/2004,13:56,998.25,999.25,998.25,999.00,1757,1169
08/10/2004,13:57,999.00,999.25,998.50,998.75,451,1085
08/10/2004,13:58,998.75,999.25,998.50,998.50,630,970
08/10/2004,13:59,998.50,998.75,998.00,998.00,889,809
08/10/2004,14:00,998.25,998.75,998.00,998.75,1201,1023
08/10/2004,14:01,998.75,998.75,998.00,998.75,1012,807
08/10/2004,14:02,998.75,999.00,998.75,999.00,938,143
08/10/2004,14:03,999.00,999.50,998.75,998.75,828,345
08/10/2004,14:04,998.75,1000.50,998.75,1000.50,3966,658
08/10/2004,14:05,1000.25,1000.25,999.75,1000.25,3038,1523
08/10/2004,14:06,1000.25,1000.50,1000.00,1000.25,1406,1013
08/10/2004,14:07,1000.25,1001.75,1000.25,1001.50,4508,1616
08/10/2004,14:08,1001.50,1001.75,1001.25,1001.50,1252,1337
08/10/2004,14:09,1001.50,1001.75,1001.25,1001.50,168,1254
08/10/2004,14:10,1001.25,1001.50,1001.25,1001.25,129,601
08/10/2004,14:11,1001.50,1002.25,1001.25,1002.00,5281,1233
08/10/2004,14:12,1002.00,1002.75,1001.75,1002.50,3160,1014
08/10/2004,14:13,1002.50,1002.50,1001.75,1001.75,898,1938
08/10/2004,14:14,1001.75,1002.25,1001.75,1002.00,408,1067
08/10/2004,14:15,1002.00,1002.50,1001.75,1002.25,1614,975
08/10/2004,14:16,1002.25,1002.50,1001.75,1002.25,953,1008
08/10/2004,14:17,1002.00,1002.50,1001.75,1002.00,1152,1324
08/10/2004,14:18,1002.00,1002.00,1001.00,1001.00,326,2904
08/10/2004,14:19,1001.00,1001.50,1001.00,1001.25,540,534
08/10/2004,14:20,1001.25,1001.50,1001.00,1001.25,761,671
08/10/2004,14:21,1001.25,1001.75,1001.25,1001.50,732,745
08/10/2004,14:22,1001.50,1002.00,1001.50,1001.50,994,611
08/10/2004,14:23,1001.50,1001.75,1001.25,1001.75,369,556
08/10/2004,14:24,1001.50,1001.50,1001.25,1001.25,336,794
08/10/2004,14:25,1001.25,1002.00,1001.00,1001.50,2383,858
08/10/2004,14:26,1001.50,1001.75,1001.00,1001.25,1043,860
08/10/2004,14:27,1001.25,1001.50,1001.25,1001.50,751,591
08/10/2004,14:28,1001.50,1001.50,1001.00,1001.00,1118,546
08/10/2004,14:29,1001.25,1001.50,1001.00,1001.25,187,274
08/10/2004,14:30,1001.00,1001.25,1000.75,1001.00,560,1185
08/10/2004,14:31,1001.00,1001.25,1000.75,1000.75,612,1246
08/10/2004,14:32,1000.75,1001.00,1000.25,1000.25,345,1669
08/10/2004,14:33,1000.25,1000.50,999.75,1000.00,756,2132
08/10/2004,14:34,1000.25,1000.50,999.75,1000.25,1264,517
08/10/2004,14:35,1000.25,1000.50,1000.00,1000.00,552,475
08/10/2004,14:36,1000.25,1000.50,1000.25,1000.25,630,479
08/10/2004,14:37,1000.25,1000.75,1000.25,1000.75,373,23
08/10/2004,14:38,1000.75,1001.00,1000.50,1001.00,961,358
08/10/2004,14:39,1001.00,1001.50,1000.75,1001.25,1532,514
08/10/2004,14:40,1001.50,1001.75,1001.25,1001.50,1169,273
08/10/2004,14:41,1001.50,1002.00,1001.25,1001.75,1827,879
08/10/2004,14:42,1001.75,1002.25,1001.50,1001.75,1440,318
08/10/2004,14:43,1002.00,1002.25,1001.75,1002.00,508,331
08/10/2004,14:44,1002.00,1002.50,1002.00,1002.25,1226,251
08/10/2004,14:45,1002.50,1002.75,1002.25,1002.75,1565,1057
08/10/2004,14:46,1002.75,1003.00,1002.50,1002.75,2620,1755
08/10/2004,14:47,1002.75,1003.00,1001.75,1002.50,1529,1999
08/10/2004,14:48,1002.50,1002.75,1002.25,1002.50,926,810
08/10/2004,14:49,1002.25,1002.50,1002.00,1002.00,584,801
08/10/2004,14:50,1002.00,1002.50,1002.00,1002.25,604,237
08/10/2004,14:51,1002.25,1002.50,1002.00,1002.25,510,831
08/10/2004,14:52,1002.00,1002.25,1001.00,1001.00,906,2089
08/10/2004,14:53,1001.25,1002.00,1001.25,1001.75,1614,332
08/10/2004,14:54,1002.00,1002.00,1001.50,1001.75,460,308
08/10/2004,14:55,1001.75,1002.50,1001.75,1002.25,1104,730
08/10/2004,14:56,1002.25,1002.75,1002.25,1002.50,907,517
08/10/2004,14:57,1002.50,1003.25,1002.25,1003.25,2541,1138
08/10/2004,14:58,1003.25,1003.50,1002.75,1003.25,3394,1234
08/10/2004,14:59,1003.50,1003.75,1003.25,1003.75,1966,698
08/10/2004,15:00,1003.50,1004.00,1003.50,1003.75,5025,1123
08/10/2004,15:01,1003.75,1004.25,1003.50,1003.75,4091,2890
08/10/2004,15:02,1003.75,1004.25,1003.75,1004.00,1396,1497
08/10/2004,15:03,1004.00,1004.50,1003.50,1003.50,1876,3047
08/10/2004,15:04,1003.50,1004.25,1003.50,1004.00,1368,1458
08/10/2004,15:05,1003.75,1004.25,1003.75,1004.00,1178,753
08/10/2004,15:06,1004.00,1004.25,1003.00,1003.25,1894,4076
08/10/2004,15:07,1003.25,1003.25,1001.75,1001.75,1435,4417
08/10/2004,15:08,1002.00,1002.75,1001.50,1002.00,1324,2179
08/10/2004,15:09,1002.00,1003.00,1001.75,1003.00,1751,580
08/10/2004,15:10,1003.00,1003.00,1002.00,1002.50,786,1014
08/10/2004,15:11,1002.50,1003.00,1002.25,1002.75,809,921
08/10/2004,15:12,1002.75,1003.00,1002.25,1002.50,368,1179
08/10/2004,15:13,1002.25,1002.75,1002.25,1002.50,689,391
08/10/2004,15:14,1002.50,1002.75,1002.25,1002.25,97,1484
08/10/2004,15:15,1002.00,1002.25,1001.75,1001.75,1709,2750
08/10/2004,15:16,1001.75,1002.00,1001.75,1001.75,3,73
08/10/2004,15:31,1002.00,1002.00,1001.50,1001.75,127,125
08/10/2004,15:32,1001.75,1001.75,1001.25,1001.25,2,332
08/10/2004,15:33,1001.00,1001.25,1001.00,1001.00,32,157
08/10/2004,15:34,1001.00,1001.00,1000.00,1000.00,16,444
08/10/2004,15:35,1000.00,1000.50,999.75,1000.25,224,168
08/10/2004,15:36,1000.25,1000.50,1000.25,1000.50,10,23
08/10/2004,15:37,1000.50,1000.50,1000.00,1000.00,127,406
08/10/2004,15:38,1000.00,1000.00,999.50,999.75,148,279
08/10/2004,15:39,999.75,999.75,999.50,999.75,88,2
08/10/2004,15:40,999.75,1000.25,999.75,1000.00,67,29
08/10/2004,15:41,1000.00,1000.75,1000.00,1000.50,283,116
08/10/2004,15:42,1000.75,1000.75,1000.50,1000.50,4,26
08/10/2004,15:43,1000.25,1000.75,1000.25,1000.50,14,38
08/10/2004,15:44,1000.50,1000.75,1000.50,1000.50,2,123
08/10/2004,15:45,1000.50,1000.75,1000.50,1000.75,70,26
08/10/2004,15:46,1000.75,1000.75,1000.75,1000.75,38,0
08/10/2004,15:47,1000.75,1000.75,1000.75,1000.75,96,0
08/10/2004,15:48,1000.50,1000.50,1000.50,1000.50,0,78
08/10/2004,15:49,1000.50,1000.50,1000.25,1000.25,31,15
08/10/2004,15:50,1000.25,1000.25,1000.00,1000.00,0,233
08/10/2004,15:51,1000.00,1000.25,1000.00,1000.00,17,67
08/10/2004,15:52,1000.00,1000.25,1000.00,1000.00,1,36
08/10/2004,15:53,1000.25,1000.25,1000.25,1000.25,3,0
08/10/2004,15:54,1000.00,1000.00,1000.00,1000.00,0,7
08/10/2004,15:55,1000.00,1000.00,1000.00,1000.00,0,51
08/10/2004,15:56,1000.00,1000.25,1000.00,1000.25,1,15
08/10/2004,15:57,1000.00,1000.00,1000.00,1000.00,0,10
08/10/2004,15:58,1000.00,1000.50,1000.00,1000.50,88,5
08/10/2004,15:59,1000.25,1000.50,1000.25,1000.25,31,6
08/10/2004,16:00,1000.50,1000.75,1000.50,1000.75,55,11
08/10/2004,17:01,999.00,999.50,998.75,999.25,188,66
08/10/2004,17:02,999.25,999.50,999.25,999.50,8,12
08/10/2004,17:03,999.50,999.50,999.25,999.25,6,3
08/10/2004,17:05,999.50,999.50,999.50,999.50,100,0
08/10/2004,17:07,999.25,999.25,999.25,999.25,0,1
08/10/2004,17:08,999.50,999.50,999.50,999.50,11,0
08/10/2004,17:11,999.50,999.50,999.50,999.50,19,0
08/10/2004,17:12,999.75,999.75,999.50,999.50,3,17
08/10/2004,17:13,999.50,999.50,999.50,999.50,0,12
08/10/2004,17:14,999.50,999.50,999.50,999.50,0,2
08/10/2004,17:15,999.50,999.50,999.50,999.50,0,13
08/10/2004,17:16,999.50,999.50,999.50,999.50,0,26
08/10/2004,17:17,999.50,999.50,999.50,999.50,0,12
08/10/2004,17:18,999.25,999.25,999.25,999.25,0,1
08/10/2004,17:20,999.50,999.50,999.50,999.50,26,0
08/10/2004,17:21,999.75,999.75,999.50,999.50,8,2
08/10/2004,17:22,999.50,999.50,999.50,999.50,0,36
08/10/2004,17:24,999.25,999.50,999.25,999.50,1,4
08/10/2004,17:26,999.25,999.25,999.25,999.25,0,16
08/10/2004,17:28,999.50,999.50,999.50,999.50,2,0
08/10/2004,17:30,999.25,999.25,999.25,999.25,0,2
08/10/2004,17:31,999.25,999.25,999.25,999.25,0,30
08/10/2004,17:32,999.25,999.25,999.25,999.25,0,5
08/10/2004,17:33,999.50,999.50,999.50,999.50,2,0
08/10/2004,17:34,999.50,999.50,999.50,999.50,2,0
08/10/2004,17:35,999.50,999.50,999.50,999.50,1,0
08/10/2004,17:36,999.25,999.25,999.25,999.25,0,10
08/10/2004,17:39,999.50,999.50,999.50,999.50,16,0
08/10/2004,17:40,999.50,999.50,999.50,999.50,30,0
08/10/2004,17:41,999.50,999.50,999.50,999.50,22,0
08/10/2004,17:42,999.50,999.75,999.50,999.75,6,0
08/10/2004,17:43,999.50,999.50,999.50,999.50,0,3
08/10/2004,17:45,999.50,999.50,999.50,999.50,0,1
08/10/2004,17:46,999.50,999.50,999.50,999.50,0,3
08/10/2004,17:47,999.50,999.50,999.50,999.50,0,8
08/10/2004,17:49,999.75,999.75,999.75,999.75,4,0
08/10/2004,17:51,999.50,999.50,999.50,999.50,0,6
08/10/2004,17:52,999.50,999.50,999.50,999.50,0,4
08/10/2004,17:53,999.75,999.75,999.50,999.50,1,1
08/10/2004,17:54,999.75,999.75,999.75,999.75,1,0
08/10/2004,17:56,999.75,999.75,999.75,999.75,1,0
08/10/2004,17:57,999.50,999.50,999.50,999.50,0,4
08/10/2004,18:02,999.75,999.75,999.75,999.75,1,0
08/10/2004,18:04,999.50,999.50,999.50,999.50,0,4
08/10/2004,18:06,999.50,999.50,999.50,999.50,0,2
08/10/2004,18:07,999.50,999.50,999.50,999.50,0,12
08/10/2004,18:09,999.50,999.50,999.50,999.50,0,2
08/10/2004,18:11,999.75,999.75,999.50,999.50,1,1
08/10/2004,18:14,999.50,999.50,999.50,999.50,0,76
08/10/2004,18:16,999.50,999.75,999.50,999.75,2,3
08/10/2004,18:17,999.75,999.75,999.75,999.75,8,0
08/10/2004,18:18,999.50,999.50,999.50,999.50,0,1
08/10/2004,18:21,999.50,999.50,999.50,999.50,0,1
08/10/2004,18:22,999.75,999.75,999.75,999.75,7,0
08/10/2004,18:24,999.50,999.50,999.50,999.50,0,6
08/10/2004,18:27,999.50,999.50,999.50,999.50,0,2
08/10/2004,18:29,999.50,999.50,999.50,999.50,0,1
08/10/2004,18:33,999.75,999.75,999.75,999.75,31,0
08/10/2004,18:34,999.75,999.75,999.75,999.75,41,0
08/10/2004,18:35,999.75,999.75,999.75,999.75,5,0
08/10/2004,18:36,999.75,999.75,999.75,999.75,1,0
08/10/2004,18:37,999.75,999.75,999.75,999.75,12,0
08/10/2004,18:39,999.75,999.75,999.75,999.75,1,0
08/10/2004,18:40,999.50,999.50,999.25,999.25,0,155
08/10/2004,18:41,999.50,999.50,999.25,999.50,16,1
08/10/2004,18:42,999.50,999.75,999.50,999.75,7,0
08/10/2004,18:43,999.50,999.50,999.50,999.50,0,10
08/10/2004,18:45,999.75,999.75,999.75,999.75,30,0
08/10/2004,18:46,999.75,999.75,999.75,999.75,5,0
08/10/2004,18:47,999.75,1000.00,999.75,999.75,75,11
08/10/2004,18:48,999.75,999.75,999.75,999.75,0,15
08/10/2004,18:51,999.50,999.50,999.50,999.50,0,2
08/10/2004,18:53,999.50,999.50,999.50,999.50,0,3
08/10/2004,18:59,999.75,999.75,999.75,999.75,1,0
08/10/2004,19:01,999.50,999.50,999.50,999.50,0,14
08/10/2004,19:02,999.25,999.75,999.25,999.75,47,13
08/10/2004,19:03,999.50,999.50,999.25,999.25,0,52
08/10/2004,19:05,999.25,999.25,999.25,999.25,0,3
08/10/2004,19:08,999.50,999.50,999.50,999.50,1,0
08/10/2004,19:09,999.25,999.25,999.25,999.25,0,3
08/10/2004,19:10,999.25,999.25,999.25,999.25,0,12
08/10/2004,19:11,999.00,999.25,999.00,999.00,1,6
08/10/2004,19:13,999.25,999.25,999.00,999.00,2,1
08/10/2004,19:14,999.00,999.00,999.00,999.00,0,1
08/10/2004,19:15,999.00,999.00,999.00,999.00,0,1
08/10/2004,19:17,999.25,999.25,999.00,999.00,2,1
08/10/2004,19:20,999.25,999.25,999.25,999.25,1,0
08/10/2004,19:23,999.25,999.25,999.25,999.25,1,0
08/10/2004,19:24,999.25,999.25,999.25,999.25,8,0
08/10/2004,19:25,999.00,999.00,999.00,999.00,0,2
08/10/2004,19:26,999.25,999.25,999.25,999.25,101,0
08/10/2004,19:27,999.25,999.25,999.25,999.25,2,0
08/10/2004,19:28,999.25,999.25,999.25,999.25,15,0
08/10/2004,19:33,999.25,999.25,999.25,999.25,1,0
08/10/2004,19:35,999.25,999.25,999.25,999.25,19,0
08/10/2004,19:36,999.25,999.25,999.25,999.25,3,0
08/10/2004,19:37,999.50,999.50,999.25,999.25,1,1
08/10/2004,19:39,999.25,999.25,999.25,999.25,0,3
08/10/2004,19:40,999.25,999.25,999.25,999.25,0,1
08/10/2004,19:45,999.25,999.25,999.25,999.25,0,1
08/10/2004,19:49,999.25,999.25,999.25,999.25,0,6
08/10/2004,19:50,999.25,999.50,999.25,999.25,1,6
08/10/2004,19:51,999.25,999.25,999.25,999.25,0,1
08/10/2004,19:54,999.25,999.25,999.25,999.25,0,1
08/10/2004,19:55,999.25,999.25,999.25,999.25,0,1
08/10/2004,19:56,999.50,999.50,999.50,999.50,4,0
08/10/2004,19:57,999.50,999.50,999.50,999.50,11,0
08/10/2004,20:03,999.50,999.50,999.50,999.50,25,0
08/10/2004,20:04,999.50,999.50,999.25,999.25,3,5
08/10/2004,20:06,999.50,999.50,999.50,999.50,127,0
08/10/2004,20:07,999.50,999.50,999.50,999.50,4,0
08/10/2004,20:08,999.50,999.75,999.50,999.75,173,0
08/10/2004,20:09,999.75,999.75,999.75,999.75,10,0
08/10/2004,20:10,999.75,999.75,999.75,999.75,4,0
08/10/2004,20:11,999.75,999.75,999.75,999.75,2,0
08/10/2004,20:14,999.75,999.75,999.75,999.75,3,0
08/10/2004,20:15,999.75,999.75,999.75,999.75,1,0
08/10/2004,20:16,999.75,999.75,999.75,999.75,3,0
08/10/2004,20:20,999.50,999.50,999.50,999.50,0,1
08/10/2004,20:22,999.50,999.50,999.50,999.50,0,14
08/10/2004,20:23,999.50,999.50,999.25,999.25,0,4
08/10/2004,20:26,999.50,999.50,999.50,999.50,2,0
08/10/2004,20:28,999.50,999.50,999.50,999.50,18,0
08/10/2004,20:29,999.50,999.50,999.50,999.50,30,0
08/10/2004,20:30,999.50,999.75,999.50,999.75,3,0
08/10/2004,20:31,999.75,999.75,999.75,999.75,2,0
08/10/2004,20:32,999.75,999.75,999.75,999.75,2,0
08/10/2004,20:33,999.75,999.75,999.75,999.75,2,0
08/10/2004,20:37,999.75,999.75,999.75,999.75,60,0
08/10/2004,20:38,999.50,999.75,999.50,999.75,1,15
08/10/2004,20:39,999.75,1000.00,999.50,1000.00,55,5
08/10/2004,20:40,999.75,999.75,999.75,999.75,0,55
08/10/2004,20:41,999.75,1000.00,999.75,1000.00,8,1
08/10/2004,20:42,1000.00,1000.00,1000.00,1000.00,6,0
08/10/2004,20:43,1000.00,1000.25,1000.00,1000.25,58,0
08/10/2004,20:45,1000.25,1000.25,1000.25,1000.25,6,0
08/10/2004,20:47,1000.00,1000.00,1000.00,1000.00,0,20
08/10/2004,20:49,1000.00,1000.00,1000.00,1000.00,0,75
08/10/2004,20:52,1000.00,1000.00,1000.00,1000.00,0,33
08/10/2004,20:55,1000.25,1000.25,1000.00,1000.00,2,1
08/10/2004,20:56,1000.00,1000.00,1000.00,1000.00,0,1
08/10/2004,20:58,1000.00,1000.25,1000.00,1000.00,1,12
08/10/2004,20:59,1000.00,1000.00,1000.00,1000.00,0,9
08/10/2004,21:01,1000.00,1000.00,1000.00,1000.00,0,25
08/10/2004,21:02,1000.00,1000.00,1000.00,1000.00,0,1
08/10/2004,21:05,1000.00,1000.00,1000.00,1000.00,0,31
08/10/2004,21:09,1000.00,1000.00,1000.00,1000.00,0,5
08/10/2004,21:11,1000.00,1000.00,1000.00,1000.00,0,4
08/10/2004,21:12,1000.25,1000.25,1000.00,1000.00,1,1
08/10/2004,21:14,1000.00,1000.00,1000.00,1000.00,0,1
08/10/2004,21:15,1000.00,1000.00,1000.00,1000.00,0,1
08/10/2004,21:17,1000.25,1000.25,1000.25,1000.25,54,0
08/10/2004,21:18,1000.25,1000.25,1000.25,1000.25,1,0
08/10/2004,21:19,1000.00,1000.75,1000.00,1000.50,313,15
08/10/2004,21:20,1000.25,1000.75,1000.25,1000.75,206,10
08/10/2004,21:21,1000.75,1000.75,1000.50,1000.75,24,15
08/10/2004,21:22,1000.75,1000.75,1000.75,1000.75,40,0
08/10/2004,21:23,1000.75,1000.75,1000.75,1000.75,30,0
08/10/2004,21:24,1000.75,1000.75,1000.75,1000.75,25,0
08/10/2004,21:25,1000.75,1000.75,1000.25,1000.50,24,28
08/10/2004,21:26,1000.50,1000.75,1000.50,1000.75,12,0
08/10/2004,21:32,1000.75,1000.75,1000.75,1000.75,125,0
08/10/2004,21:34,1000.50,1000.50,1000.50,1000.50,0,5
08/10/2004,21:37,1000.50,1000.50,1000.50,1000.50,0,20
08/10/2004,21:38,1000.75,1000.75,1000.50,1000.50,2,12
08/10/2004,21:41,1000.50,1000.50,1000.50,1000.50,0,1
08/10/2004,21:42,1000.50,1000.50,1000.50,1000.50,0,19
08/10/2004,21:48,1000.25,1000.25,1000.25,1000.25,0,16
08/10/2004,21:49,1000.25,1000.25,1000.25,1000.25,0,1
08/10/2004,21:50,1000.25,1000.25,1000.25,1000.25,0,12
08/10/2004,21:51,1000.25,1000.25,1000.00,1000.00,0,11
08/10/2004,21:52,1000.25,1000.25,1000.25,1000.25,5,0
08/10/2004,21:53,1000.00,1000.00,1000.00,1000.00,0,1
08/10/2004,21:55,1000.25,1000.25,1000.25,1000.25,8,0
08/10/2004,21:56,1000.25,1000.50,1000.25,1000.50,4,0
08/10/2004,21:58,1000.00,1000.00,1000.00,1000.00,0,7
08/10/2004,21:59,1000.00,1000.00,1000.00,1000.00,0,2
08/10/2004,22:02,1000.25,1000.25,1000.25,1000.25,4,0
08/10/2004,22:03,1000.25,1000.25,1000.00,1000.00,2,1
08/10/2004,22:04,1000.00,1000.25,1000.00,1000.25,6,1
08/10/2004,22:05,1000.00,1000.00,999.75,1000.00,33,15
08/10/2004,22:06,1000.00,1000.00,1000.00,1000.00,1,0
08/10/2004,22:07,1000.00,1000.00,1000.00,1000.00,47,0
08/10/2004,22:08,1000.00,1000.00,1000.00,1000.00,22,0
08/10/2004,22:09,1000.00,1000.00,1000.00,1000.00,3,0
08/10/2004,22:10,1000.00,1000.00,1000.00,1000.00,1,0
08/10/2004,22:11,1000.25,1000.25,1000.25,1000.25,2,0
08/10/2004,22:12,1000.25,1000.25,1000.25,1000.25,1,0
08/10/2004,22:14,1000.25,1000.25,1000.00,1000.00,5,2
08/10/2004,22:15,1000.00,1000.00,1000.00,1000.00,0,5
08/10/2004,22:20,1000.25,1000.25,1000.25,1000.25,1,0
08/10/2004,22:21,1000.25,1000.25,1000.25,1000.25,15,0
08/10/2004,22:22,1000.25,1000.25,1000.25,1000.25,9,0
08/10/2004,22:23,1000.25,1000.25,1000.25,1000.25,1,0
08/10/2004,22:24,1000.25,1000.50,1000.25,1000.50,10,0
08/10/2004,22:26,1000.25,1000.25,1000.25,1000.25,0,4
08/10/2004,22:27,1000.25,1000.25,1000.25,1000.25,0,1
08/10/2004,22:28,1000.25,1000.25,1000.25,1000.25,0,4
08/10/2004,22:31,1000.25,1000.25,1000.25,1000.25,0,5
08/10/2004,22:33,1000.25,1000.25,1000.25,1000.25,0,5
08/10/2004,22:34,1000.25,1000.25,1000.25,1000.25,0,8
08/10/2004,22:36,1000.00,1000.00,1000.00,1000.00,0,5
08/10/2004,22:38,1000.00,1000.00,1000.00,1000.00,0,21
08/10/2004,22:41,1000.00,1000.00,999.75,999.75,0,6
08/10/2004,22:42,999.75,999.75,999.75,999.75,0,1
08/10/2004,22:45,999.75,1000.00,999.75,999.75,1,20
08/10/2004,22:47,999.75,999.75,999.75,999.75,0,2
08/10/2004,22:50,999.75,999.75,999.75,999.75,0,1
08/10/2004,22:51,999.75,999.75,999.75,999.75,0,2
08/10/2004,22:56,999.75,999.75,999.75,999.75,0,1
08/10/2004,22:57,999.75,999.75,999.75,999.75,0,5
08/10/2004,22:59,999.75,999.75,999.75,999.75,0,1
08/10/2004,23:02,999.75,999.75,999.75,999.75,0,10
08/10/2004,23:03,999.75,999.75,999.75,999.75,0,1
08/10/2004,23:07,999.50,999.50,999.50,999.50,0,26
08/10/2004,23:08,999.50,999.50,999.50,999.50,0,10
08/10/2004,23:10,999.50,999.50,999.25,999.25,0,4
08/10/2004,23:12,999.50,999.50,999.50,999.50,4,0
08/10/2004,23:13,999.75,999.75,999.75,999.75,1,0
08/10/2004,23:16,999.50,999.50,999.50,999.50,0,16
08/10/2004,23:17,999.50,999.50,999.50,999.50,0,2
08/10/2004,23:19,999.50,999.50,999.50,999.50,0,1
08/10/2004,23:21,999.25,999.25,999.25,999.25,0,1
08/10/2004,23:22,999.25,999.25,999.25,999.25,0,2
08/10/2004,23:25,999.50,999.50,999.50,999.50,2,0
08/10/2004,23:32,999.25,999.25,999.25,999.25,0,104
08/10/2004,23:33,999.25,999.25,999.25,999.25,0,5
08/10/2004,23:34,999.25,999.25,999.00,999.00,0,44
08/10/2004,23:35,999.25,999.25,999.25,999.25,10,0
08/10/2004,23:36,999.25,999.25,999.25,999.25,6,0
08/10/2004,23:37,999.25,999.25,999.00,999.00,1,1
08/10/2004,23:38,999.00,999.00,999.00,999.00,0,1
08/10/2004,23:39,999.25,999.25,999.25,999.25,4,0
08/10/2004,23:40,999.25,999.25,999.25,999.25,2,0
08/10/2004,23:43,999.25,999.25,999.25,999.25,1,0
08/10/2004,23:45,999.25,999.25,999.25,999.25,1,0
08/10/2004,23:47,999.25,999.25,999.25,999.25,9,0
08/10/2004,23:50,999.25,999.25,999.25,999.25,7,0
08/10/2004,23:52,999.25,999.25,999.25,999.25,5,0
08/10/2004,23:53,999.25,999.25,999.25,999.25,3,0
08/10/2004,23:58,999.25,999.25,999.25,999.25,3,0
08/10/2004,23:59,999.25,999.25,999.25,999.25,2,0
08/11/2004,00:00,999.25,999.25,999.25,999.25,3,0
08/11/2004,00:03,999.25,999.50,999.25,999.25,41,40
08/11/2004,00:04,999.25,999.50,999.25,999.50,31,15
08/11/2004,00:08,999.75,999.75,999.75,999.75,2,0
08/11/2004,00:09,999.50,999.50,999.50,999.50,0,2
08/11/2004,00:11,999.50,999.50,999.50,999.50,0,17
08/11/2004,00:12,999.50,999.50,999.50,999.50,0,10
08/11/2004,00:16,999.50,999.50,999.50,999.50,0,3
08/11/2004,00:18,999.75,999.75,999.75,999.75,1,0
08/11/2004,00:20,999.50,999.75,999.50,999.75,29,1
08/11/2004,00:21,999.75,999.75,999.75,999.75,2,0
08/11/2004,00:22,999.75,999.75,999.75,999.75,3,0
08/11/2004,00:23,999.75,999.75,999.75,999.75,11,0
08/11/2004,00:24,999.75,999.75,999.75,999.75,7,0
08/11/2004,00:26,999.75,999.75,999.75,999.75,5,0
08/11/2004,00:28,999.75,1000.00,999.75,1000.00,5,0
08/11/2004,00:32,1000.00,1000.00,1000.00,1000.00,8,0
08/11/2004,00:33,1000.00,1000.00,1000.00,1000.00,17,0
08/11/2004,00:35,1000.25,1000.25,1000.25,1000.25,1,0
08/11/2004,00:45,999.75,999.75,999.75,999.75,0,1
08/11/2004,00:47,999.75,999.75,999.75,999.75,0,10
08/11/2004,00:52,999.50,999.50,999.50,999.50,0,5
08/11/2004,00:55,999.50,999.50,999.50,999.50,0,2
08/11/2004,01:01,999.50,999.50,999.50,999.50,0,4
08/11/2004,01:03,999.50,999.75,999.50,999.75,1,1
08/11/2004,01:04,999.75,1000.25,999.75,1000.25,29,0
08/11/2004,01:05,1000.25,1000.25,1000.25,1000.25,5,0
08/11/2004,01:06,1000.25,1000.25,1000.25,1000.25,29,0
08/11/2004,01:07,1000.25,1000.50,1000.25,1000.50,27,0
08/11/2004,01:08,1000.25,1000.25,1000.25,1000.25,0,3
08/11/2004,01:09,1000.25,1000.50,1000.00,1000.25,8,4
08/11/2004,01:10,1000.00,1000.25,1000.00,1000.25,1,5
08/11/2004,01:11,1000.00,1000.00,1000.00,1000.00,0,31
08/11/2004,01:12,999.75,999.75,999.75,999.75,0,6
08/11/2004,01:13,1000.00,1000.00,999.75,999.75,2,6
08/11/2004,01:14,999.75,1000.00,999.75,1000.00,44,14
08/11/2004,01:19,1000.25,1000.25,1000.25,1000.25,5,0
08/11/2004,01:25,1000.25,1000.25,1000.25,1000.25,1,0
08/11/2004,01:28,999.75,999.75,999.75,999.75,0,8
08/11/2004,01:32,999.75,999.75,999.75,999.75,0,1
08/11/2004,01:33,999.75,1000.00,999.75,999.75,2,41
08/11/2004,01:34,999.75,999.75,999.75,999.75,0,2
08/11/2004,01:36,999.75,1000.00,999.75,1000.00,10,1
08/11/2004,01:37,1000.00,1000.00,1000.00,1000.00,11,0
08/11/2004,01:39,1000.00,1000.00,1000.00,1000.00,2,0
08/11/2004,01:40,1000.00,1000.00,1000.00,1000.00,10,0
08/11/2004,01:43,999.75,999.75,999.75,999.75,0,1
08/11/2004,01:44,999.75,999.75,999.75,999.75,0,1
08/11/2004,01:45,999.75,999.75,999.75,999.75,0,20
08/11/2004,01:46,999.75,999.75,999.75,999.75,0,2
08/11/2004,01:51,1000.00,1000.00,1000.00,1000.00,1,0
08/11/2004,01:52,999.75,999.75,999.75,999.75,0,1
08/11/2004,01:54,999.75,1000.00,999.75,1000.00,1,13
08/11/2004,01:55,1000.00,1000.00,1000.00,1000.00,3,0
08/11/2004,01:56,1000.00,1000.50,1000.00,1000.50,44,0
08/11/2004,01:57,1000.25,1000.25,1000.25,1000.25,0,2
08/11/2004,01:58,1000.25,1000.25,1000.25,1000.25,0,2
08/11/2004,02:00,1000.25,1000.25,1000.25,1000.25,0,19
08/11/2004,02:01,1000.25,1000.25,1000.00,1000.25,8,33
08/11/2004,02:02,1000.25,1000.25,1000.25,1000.25,95,0
08/11/2004,02:03,1000.50,1000.50,1000.50,1000.50,1,0
08/11/2004,02:04,1000.00,1000.25,999.75,999.75,4,120
08/11/2004,02:05,999.50,1000.00,999.50,999.75,48,7
08/11/2004,02:06,999.75,999.75,999.75,999.75,0,22
08/11/2004,02:07,999.50,999.75,999.50,999.75,49,21
08/11/2004,02:08,999.50,999.75,999.50,999.75,17,4
08/11/2004,02:09,999.75,999.75,999.25,999.25,7,46
08/11/2004,02:10,999.50,999.50,999.25,999.25,1,55
08/11/2004,02:11,999.50,999.50,999.25,999.25,13,107
08/11/2004,02:12,999.25,999.50,999.25,999.25,143,110
08/11/2004,02:13,999.25,999.25,999.00,999.00,0,167
08/11/2004,02:14,999.25,999.25,999.00,999.00,6,39
08/11/2004,02:15,999.25,999.25,998.75,998.75,1,23
08/11/2004,02:16,998.75,999.00,998.75,999.00,241,131
08/11/2004,02:17,999.00,999.00,998.75,998.75,20,118
08/11/2004,02:18,998.50,998.50,998.25,998.50,29,253
08/11/2004,02:19,998.50,998.50,998.25,998.50,217,111
08/11/2004,02:20,998.50,998.75,998.25,998.75,28,1
08/11/2004,02:21,998.50,998.50,998.50,998.50,0,35
08/11/2004,02:22,998.25,998.25,998.25,998.25,0,62
08/11/2004,02:23,998.25,998.50,998.25,998.25,25,69
08/11/2004,02:24,998.25,998.50,998.00,998.00,2,70
08/11/2004,02:25,998.25,998.25,998.25,998.25,37,0
08/11/2004,02:26,998.50,998.75,998.50,998.75,109,0
08/11/2004,02:27,998.50,998.50,998.25,998.25,9,36
08/11/2004,02:28,998.25,998.25,998.00,998.25,25,46
08/11/2004,02:29,998.25,998.25,998.25,998.25,31,0
08/11/2004,02:30,998.00,998.50,998.00,998.50,25,2
08/11/2004,02:31,998.50,998.75,998.25,998.25,77,70
08/11/2004,02:32,998.50,998.50,997.75,997.75,6,176
08/11/2004,02:33,997.75,998.25,997.75,998.00,85,191
08/11/2004,02:34,998.25,998.25,998.25,998.25,18,0
08/11/2004,02:35,998.25,998.25,998.00,998.25,74,11
08/11/2004,02:36,998.25,998.25,998.00,998.00,5,14
08/11/2004,02:37,998.00,998.25,997.75,998.25,64,4
08/11/2004,02:38,998.25,998.50,998.25,998.50,111,2
08/11/2004,02:39,998.50,998.75,998.50,998.50,142,1
08/11/2004,02:40,998.75,998.75,998.50,998.50,1,94
08/11/2004,02:41,998.50,998.50,998.50,998.50,0,33
08/11/2004,02:42,998.50,998.50,998.50,998.50,0,2
08/11/2004,02:43,998.50,998.50,998.00,998.00,0,53
08/11/2004,02:44,998.00,998.00,997.75,998.00,76,68
08/11/2004,02:45,997.75,997.75,997.50,997.75,34,222
08/11/2004,02:46,998.00,998.00,998.00,998.00,53,0
08/11/2004,02:47,998.00,998.00,997.75,997.75,39,40
08/11/2004,02:48,997.75,997.75,997.25,997.50,39,185
08/11/2004,02:49,997.75,997.75,997.25,997.25,4,96
08/11/2004,02:50,997.50,997.50,997.50,997.50,28,0
08/11/2004,02:51,997.50,997.50,997.25,997.50,87,95
08/11/2004,02:52,997.50,997.50,997.25,997.50,186,1
08/11/2004,02:53,997.75,997.75,997.75,997.75,77,0
08/11/2004,02:54,998.00,998.00,998.00,998.00,1,0
08/11/2004,02:55,997.75,997.75,997.50,997.75,1,14
08/11/2004,02:56,997.50,997.75,997.50,997.75,7,60
08/11/2004,02:57,997.50,997.75,997.50,997.75,1,5
08/11/2004,02:58,997.50,997.50,997.25,997.25,0,139
08/11/2004,02:59,997.25,997.50,997.25,997.50,58,3
08/11/2004,03:00,997.25,997.25,997.25,997.25,0,8
08/11/2004,03:01,997.50,997.50,997.50,997.50,28,0
08/11/2004,03:02,997.50,997.50,997.50,997.50,13,0
08/11/2004,03:03,997.75,998.00,997.75,998.00,58,0
08/11/2004,03:04,998.00,998.00,998.00,998.00,66,0
08/11/2004,03:05,997.75,998.25,997.75,998.25,38,1
08/11/2004,03:06,998.25,998.50,998.00,998.25,35,13
08/11/2004,03:07,998.50,998.75,998.50,998.75,182,0
08/11/2004,03:08,998.75,998.75,998.50,998.75,20,12
08/11/2004,03:09,998.50,998.75,998.50,998.75,2,5
08/11/2004,03:10,998.50,998.75,998.50,998.75,31,15
08/11/2004,03:11,998.75,998.75,998.75,998.75,26,0
08/11/2004,03:12,998.75,998.75,998.50,998.75,17,6
08/11/2004,03:14,998.50,998.50,998.25,998.25,0,46
08/11/2004,03:15,998.25,998.50,998.25,998.50,70,4
08/11/2004,03:16,998.50,998.50,998.50,998.50,6,0
08/11/2004,03:17,998.50,998.50,998.50,998.50,5,0
08/11/2004,03:19,998.50,998.50,998.50,998.50,25,0
08/11/2004,03:21,998.50,998.50,998.50,998.50,2,0
08/11/2004,03:22,998.50,998.75,998.25,998.25,2,15
08/11/2004,03:25,998.25,998.25,997.75,997.75,0,123
08/11/2004,03:26,998.00,998.00,997.75,997.75,47,2
08/11/2004,03:27,998.00,998.00,998.00,998.00,75,0
08/11/2004,03:28,998.00,998.00,997.75,997.75,67,1
08/11/2004,03:29,998.00,998.00,998.00,998.00,20,0
08/11/2004,03:30,997.75,997.75,997.25,997.25,0,304
08/11/2004,03:31,997.25,997.50,997.00,997.00,26,114
08/11/2004,03:32,997.25,997.25,997.25,997.25,58,0
08/11/2004,03:33,997.50,997.50,997.50,997.50,55,0
08/11/2004,03:34,997.25,997.25,997.25,997.25,0,218
08/11/2004,03:35,997.00,997.00,996.75,996.75,1,138
08/11/2004,03:36,996.75,997.00,996.50,996.75,39,78
08/11/2004,03:37,996.75,996.75,996.50,996.50,0,42
08/11/2004,03:38,996.50,996.75,996.50,996.75,1,101
08/11/2004,03:39,996.75,997.00,996.75,997.00,72,0
08/11/2004,03:40,996.75,997.25,996.75,997.25,31,2
08/11/2004,03:41,997.00,997.00,996.75,996.75,0,201
08/11/2004,03:42,996.75,996.75,996.25,996.50,21,65
08/11/2004,03:43,996.50,996.75,996.00,996.25,269,247
08/11/2004,03:44,996.25,996.50,996.25,996.50,258,0
08/11/2004,03:45,996.75,996.75,996.25,996.25,47,501
08/11/2004,03:46,996.25,996.50,996.25,996.50,2,50
08/11/2004,03:47,996.25,997.00,996.25,996.75,317,16
08/11/2004,03:48,996.75,996.75,996.50,996.50,0,47
08/11/2004,03:49,996.50,996.75,996.50,996.50,5,112
08/11/2004,03:50,996.50,996.50,996.25,996.25,0,94
08/11/2004,03:51,996.25,996.25,996.00,996.00,0,17
08/11/2004,03:52,996.25,996.25,996.25,996.25,9,0
08/11/2004,03:53,996.25,996.25,995.75,995.75,1,134
08/11/2004,03:54,996.00,996.00,995.75,996.00,39,10
08/11/2004,03:55,996.25,996.25,996.00,996.00,2,63
08/11/2004,03:56,996.00,996.50,996.00,996.50,184,39
08/11/2004,03:57,996.50,997.00,996.50,996.75,164,22
08/11/2004,03:58,996.75,996.75,996.50,996.50,0,59
08/11/2004,03:59,996.50,996.75,996.50,996.50,1,268
08/11/2004,04:01,996.50,996.75,996.50,996.50,67,5
08/11/2004,04:02,996.50,996.50,996.25,996.50,2,89
08/11/2004,04:03,996.25,996.50,996.25,996.50,3,1
08/11/2004,04:04,996.50,996.75,996.50,996.75,47,0
08/11/2004,04:05,996.75,996.75,996.75,996.75,26,0
08/11/2004,04:07,996.75,996.75,996.50,996.50,156,69
08/11/2004,04:08,996.75,996.75,996.50,996.50,5,14
08/11/2004,04:09,996.50,996.50,996.50,996.50,0,7
08/11/2004,04:10,996.75,996.75,996.50,996.50,52,20
08/11/2004,04:11,996.25,996.25,996.25,996.25,0,216
08/11/2004,04:12,996.00,996.25,996.00,996.25,56,3
08/11/2004,04:13,996.25,996.25,996.25,996.25,17,0
08/11/2004,04:14,996.25,996.25,996.00,996.00,12,4
08/11/2004,04:15,996.25,996.50,996.00,996.00,13,2
08/11/2004,04:16,996.25,996.25,996.25,996.25,27,0
08/11/2004,04:17,996.25,996.25,996.25,996.25,6,0
08/11/2004,04:19,996.25,996.25,996.25,996.25,8,0
08/11/2004,04:20,996.25,996.25,996.00,996.25,26,50
08/11/2004,04:21,996.00,996.00,996.00,996.00,0,1
08/11/2004,04:23,996.00,996.00,995.75,996.00,130,65
08/11/2004,04:24,996.00,996.25,996.00,996.00,90,25
08/11/2004,04:25,996.00,996.00,996.00,996.00,0,48
08/11/2004,04:26,996.25,996.25,996.25,996.25,1,0
08/11/2004,04:27,996.25,996.25,996.25,996.25,6,0
08/11/2004,04:28,996.00,996.00,996.00,996.00,0,13
08/11/2004,04:29,996.25,996.25,996.25,996.25,50,0
08/11/2004,04:30,996.25,996.25,996.25,996.25,23,0
08/11/2004,04:31,996.00,996.25,996.00,996.00,6,22
08/11/2004,04:33,996.25,996.25,996.25,996.25,148,0
08/11/2004,04:34,996.25,996.25,996.25,996.25,123,0
08/11/2004,04:35,996.25,996.50,996.25,996.50,5,0
08/11/2004,04:37,996.25,996.50,996.25,996.50,1,1
08/11/2004,04:38,996.25,996.50,996.25,996.25,5,43
08/11/2004,04:39,996.25,996.25,996.25,996.25,0,42
08/11/2004,04:40,996.25,996.25,996.25,996.25,0,23
08/11/2004,04:41,996.25,996.25,996.25,996.25,0,106
08/11/2004,04:42,996.50,996.50,996.00,996.00,2,12
08/11/2004,04:43,996.25,996.25,996.00,996.25,4,1
08/11/2004,04:44,996.25,996.25,996.25,996.25,12,0
08/11/2004,04:45,996.25,996.25,996.25,996.25,16,0
08/11/2004,04:46,996.25,996.25,996.25,996.25,23,0
08/11/2004,04:47,996.50,996.50,996.50,996.50,1,0
08/11/2004,04:48,996.50,996.50,996.50,996.50,20,0
08/11/2004,04:49,996.50,996.50,996.50,996.50,162,0
08/11/2004,04:50,996.50,996.75,996.00,996.25,91,75
08/11/2004,04:52,996.25,996.25,996.25,996.25,5,0
08/11/2004,04:53,996.25,996.25,996.25,996.25,84,0
08/11/2004,04:54,996.25,996.25,996.25,996.25,91,0
08/11/2004,04:56,996.25,996.25,996.00,996.00,3,1
08/11/2004,04:57,996.00,996.25,996.00,996.25,2,30
08/11/2004,04:58,996.00,996.25,996.00,996.00,12,55
08/11/2004,04:59,996.00,996.00,996.00,996.00,0,1
08/11/2004,05:01,996.25,996.50,996.25,996.50,43,0
08/11/2004,05:02,996.50,996.50,996.50,996.50,7,0
08/11/2004,05:03,996.50,996.50,996.50,996.50,33,0
08/11/2004,05:04,996.50,996.75,996.50,996.75,244,3
08/11/2004,05:05,997.00,997.00,997.00,997.00,42,0
08/11/2004,05:06,997.00,997.00,996.75,996.75,9,3
08/11/2004,05:07,996.75,997.00,996.75,996.75,44,213
08/11/2004,05:08,996.50,996.75,996.50,996.75,147,1
08/11/2004,05:09,996.75,996.75,996.75,996.75,23,0
08/11/2004,05:10,996.75,997.00,996.75,996.75,3,2
08/11/2004,05:12,996.75,997.00,996.75,997.00,1,3
08/11/2004,05:13,997.00,997.00,997.00,997.00,4,0
08/11/2004,05:14,996.75,996.75,996.75,996.75,0,43
08/11/2004,05:15,996.75,996.75,996.75,996.75,0,59
08/11/2004,05:16,996.75,996.75,996.75,996.75,0,158
08/11/2004,05:19,996.50,996.50,996.50,996.50,0,3
08/11/2004,05:20,996.50,996.50,996.25,996.50,5,4
08/11/2004,05:21,996.25,996.25,996.25,996.25,0,1
08/11/2004,05:22,996.25,996.25,996.00,996.00,0,72
08/11/2004,05:23,996.25,996.25,996.25,996.25,3,0
08/11/2004,05:24,996.25,996.25,996.25,996.25,10,0
08/11/2004,05:25,996.25,996.50,996.25,996.50,230,0
08/11/2004,05:26,996.25,996.50,996.25,996.50,53,1
08/11/2004,05:27,996.50,996.50,996.50,996.50,3,0
08/11/2004,05:28,996.50,996.50,996.50,996.50,3,0
08/11/2004,05:29,996.75,996.75,996.75,996.75,188,0
08/11/2004,05:30,996.75,996.75,996.75,996.75,127,0
08/11/2004,05:31,996.50,996.75,996.50,996.75,2,10
08/11/2004,05:32,996.50,996.75,996.50,996.75,1,13
08/11/2004,05:34,996.50,996.50,996.50,996.50,0,21
08/11/2004,05:35,996.50,996.50,996.50,996.50,0,10
08/11/2004,05:36,996.50,996.50,996.50,996.50,0,12
08/11/2004,05:37,996.50,996.50,996.50,996.50,0,12
08/11/2004,05:38,996.50,996.50,996.50,996.50,0,1
08/11/2004,05:39,996.50,996.50,996.50,996.50,0,19
08/11/2004,05:41,996.75,996.75,996.75,996.75,1,0
08/11/2004,05:42,996.75,996.75,996.75,996.75,3,0
08/11/2004,05:44,996.75,996.75,996.75,996.75,123,0
08/11/2004,05:45,996.75,996.75,996.75,996.75,104,0
08/11/2004,05:46,996.75,996.75,996.75,996.75,57,0
08/11/2004,05:47,996.75,996.75,996.75,996.75,16,0
08/11/2004,05:48,996.75,997.00,996.75,997.00,14,0
08/11/2004,05:50,997.00,997.00,997.00,997.00,116,0
08/11/2004,05:51,997.00,997.00,997.00,997.00,1,0
08/11/2004,05:52,997.00,997.00,997.00,997.00,127,0
08/11/2004,05:53,997.00,997.25,997.00,997.25,78,0
08/11/2004,05:54,997.25,997.75,997.25,997.50,268,32
08/11/2004,05:55,997.75,997.75,997.50,997.50,1,87
08/11/2004,05:56,997.50,997.50,997.50,997.50,0,28
08/11/2004,05:57,997.50,997.50,997.50,997.50,0,1
08/11/2004,05:58,997.25,997.25,997.25,997.25,0,6
08/11/2004,05:59,997.50,997.50,997.25,997.25,1,25
08/11/2004,06:00,997.25,997.25,997.00,997.25,1,69
08/11/2004,06:01,997.00,997.00,996.75,997.00,5,50
08/11/2004,06:02,996.75,996.75,996.75,996.75,0,11
08/11/2004,06:03,996.75,996.75,996.75,996.75,0,1
08/11/2004,06:04,996.75,997.00,996.75,997.00,1,3
08/11/2004,06:05,997.00,997.00,997.00,997.00,2,0
08/11/2004,06:06,996.75,996.75,996.75,996.75,0,81
08/11/2004,06:07,996.75,996.75,996.75,996.75,0,126
08/11/2004,06:08,996.75,996.75,996.75,996.75,0,4
08/11/2004,06:10,996.75,996.75,996.75,996.75,0,54
08/11/2004,06:12,996.75,996.75,996.75,996.75,0,2
08/11/2004,06:13,996.75,996.75,996.75,996.75,0,26
08/11/2004,06:14,996.75,997.00,996.75,997.00,8,23
08/11/2004,06:15,996.75,996.75,996.75,996.75,0,33
08/11/2004,06:16,996.75,996.75,996.75,996.75,0,10
08/11/2004,06:18,997.00,997.00,997.00,997.00,118,0
08/11/2004,06:19,997.00,997.00,997.00,997.00,1,0
08/11/2004,06:20,997.00,997.00,997.00,997.00,6,0
08/11/2004,06:21,997.00,997.00,996.75,997.00,41,3
08/11/2004,06:22,997.25,997.25,997.00,997.00,1,7
08/11/2004,06:23,997.00,997.25,997.00,997.00,2,20
08/11/2004,06:24,997.00,997.00,997.00,997.00,0,34
08/11/2004,06:25,997.00,997.25,997.00,997.00,10,21
08/11/2004,06:26,997.25,997.25,997.25,997.25,21,0
08/11/2004,06:27,997.25,997.25,997.00,997.25,18,1
08/11/2004,06:28,997.25,997.25,997.25,997.25,26,0
08/11/2004,06:30,997.25,997.25,997.25,997.25,28,0
08/11/2004,06:31,997.50,997.50,997.25,997.25,3,3
08/11/2004,06:32,997.25,997.25,997.00,997.00,1,121
08/11/2004,06:34,997.25,997.25,997.25,997.25,48,0
08/11/2004,06:35,997.25,997.25,997.25,997.25,33,0
08/11/2004,06:36,997.25,997.25,997.00,997.25,55,6
08/11/2004,06:37,997.25,997.25,997.25,997.25,117,0
08/11/2004,06:38,997.25,997.25,997.25,997.25,3,0
08/11/2004,06:39,997.25,997.25,997.00,997.00,5,30
08/11/2004,06:40,997.25,997.25,997.25,997.25,5,0
08/11/2004,06:42,997.25,997.25,997.00,997.00,65,5
08/11/2004,06:43,997.00,997.25,997.00,997.25,1,9
08/11/2004,06:44,997.00,997.00,996.75,996.75,0,156
08/11/2004,06:45,996.50,996.50,996.25,996.25,77,18
08/11/2004,06:46,996.75,996.75,996.25,996.75,140,2
08/11/2004,06:47,996.75,996.75,996.50,996.50,2,1
08/11/2004,06:48,996.50,996.50,996.50,996.50,0,61
08/11/2004,06:49,996.50,996.50,996.50,996.50,0,51
08/11/2004,06:50,996.75,996.75,996.50,996.50,1,23
08/11/2004,06:51,996.50,996.50,996.25,996.25,0,302
08/11/2004,06:52,996.00,996.00,995.75,996.00,22,375
08/11/2004,06:53,996.00,996.25,995.50,995.75,105,187
08/11/2004,06:54,995.75,995.75,995.25,995.50,417,512
08/11/2004,06:55,995.50,995.75,995.25,995.25,6,389
08/11/2004,06:56,995.25,995.25,995.00,995.00,114,775
08/11/2004,06:57,994.75,995.00,994.50,995.00,177,635
08/11/2004,06:58,994.75,995.00,994.50,994.75,129,320
08/11/2004,06:59,994.75,995.00,994.50,994.75,294,243
08/11/2004,07:00,994.75,995.00,994.75,995.00,98,23
08/11/2004,07:01,995.00,995.25,994.75,995.00,147,127
08/11/2004,07:02,995.00,995.00,994.75,995.00,96,4
08/11/2004,07:03,995.25,995.25,995.00,995.00,2,142
08/11/2004,07:04,995.25,995.25,995.00,995.00,20,6
08/11/2004,07:05,995.25,995.25,995.25,995.25,124,0
08/11/2004,07:06,995.25,995.50,995.25,995.50,199,0
08/11/2004,07:07,995.25,995.25,995.00,995.25,24,6
08/11/2004,07:08,995.25,995.25,995.25,995.25,59,0
08/11/2004,07:09,995.25,995.50,995.25,995.25,142,41
08/11/2004,07:10,995.25,995.25,995.00,995.25,1,35
08/11/2004,07:11,995.00,995.25,995.00,995.00,46,51
08/11/2004,07:12,995.00,995.50,995.00,995.25,55,45
08/11/2004,07:13,995.25,995.25,995.00,995.25,33,118
08/11/2004,07:14,995.25,995.25,995.00,995.25,49,4
08/11/2004,07:15,995.25,995.50,995.25,995.50,8,0
08/11/2004,07:16,995.25,995.50,995.25,995.50,5,41
08/11/2004,07:17,995.50,995.75,995.50,995.50,289,8
08/11/2004,07:18,995.50,995.75,995.50,995.75,110,56
08/11/2004,07:19,995.75,995.75,995.50,995.50,55,2
08/11/2004,07:20,995.75,996.00,995.75,996.00,140,0
08/11/2004,07:21,995.75,996.00,995.50,995.50,9,164
08/11/2004,07:22,995.50,995.50,995.25,995.25,0,63
08/11/2004,07:23,995.25,995.50,995.25,995.50,12,40
08/11/2004,07:24,995.50,995.50,995.25,995.25,4,51
08/11/2004,07:25,995.25,995.50,995.25,995.25,1,26
08/11/2004,07:26,995.25,995.50,995.25,995.25,1,159
08/11/2004,07:27,995.25,996.00,995.25,996.00,459,41
08/11/2004,07:28,995.75,996.00,995.75,996.00,153,42
08/11/2004,07:29,996.00,996.25,996.00,996.00,21,106
08/11/2004,07:30,996.00,996.00,996.00,996.00,0,160
08/11/2004,07:31,995.75,995.75,995.75,995.75,0,7
08/11/2004,07:32,996.00,996.00,995.75,996.00,97,7
08/11/2004,07:33,996.00,996.00,996.00,996.00,39,0
08/11/2004,07:34,996.00,996.25,996.00,996.25,77,0
08/11/2004,07:35,996.00,996.25,996.00,996.00,2,17
08/11/2004,07:36,996.25,996.25,996.00,996.00,26,135
08/11/2004,07:37,996.00,996.00,996.00,996.00,0,17
08/11/2004,07:38,995.75,996.00,995.75,996.00,34,21
08/11/2004,07:39,995.75,996.00,995.75,996.00,5,15
08/11/2004,07:41,995.75,995.75,995.75,995.75,0,53
08/11/2004,07:42,996.00,996.25,996.00,996.00,178,6
08/11/2004,07:43,996.00,996.25,996.00,996.00,101,30
08/11/2004,07:44,996.00,996.25,996.00,996.00,12,183
08/11/2004,07:45,996.00,996.00,995.75,995.75,30,127
08/11/2004,07:46,995.75,996.00,995.75,995.75,2,187
08/11/2004,07:47,995.75,996.00,995.75,995.75,2,38
08/11/2004,07:48,995.75,995.75,995.50,995.75,16,188
08/11/2004,07:49,995.75,995.75,995.75,995.75,27,0
08/11/2004,07:50,995.75,996.00,995.75,995.75,15,6
08/11/2004,07:51,995.75,995.75,995.50,995.75,44,121
08/11/2004,07:52,995.75,996.00,995.75,996.00,22,18
08/11/2004,07:53,996.00,996.00,996.00,996.00,98,0
08/11/2004,07:54,995.75,996.00,995.75,995.75,5,2
08/11/2004,07:55,996.00,996.00,995.75,995.75,8,20
08/11/2004,07:56,996.00,996.00,995.75,996.00,89,60
08/11/2004,07:57,996.25,996.50,996.00,996.25,168,10
08/11/2004,07:58,996.25,996.25,996.25,996.25,0,103
08/11/2004,07:59,996.50,996.50,996.25,996.50,82,1
08/11/2004,08:00,996.50,996.75,996.25,996.50,84,220
08/11/2004,08:01,996.75,996.75,996.50,996.50,6,64
08/11/2004,08:02,996.50,996.75,996.50,996.50,1,75
08/11/2004,08:03,996.50,996.50,996.50,996.50,0,4
08/11/2004,08:04,996.50,996.75,996.50,996.75,359,42
08/11/2004,08:05,996.75,996.75,996.50,996.50,7,139
08/11/2004,08:06,996.50,996.75,996.50,996.75,178,110
08/11/2004,08:07,996.75,996.75,996.50,996.50,3,183
08/11/2004,08:08,996.50,996.50,996.25,996.50,5,22
08/11/2004,08:09,996.25,996.50,996.25,996.50,83,23
08/11/2004,08:10,996.50,996.75,996.25,996.50,22,82
08/11/2004,08:11,996.25,996.25,996.00,996.00,0,239
08/11/2004,08:12,996.00,996.25,995.75,996.00,72,123
08/11/2004,08:13,996.00,996.25,996.00,996.00,79,8
08/11/2004,08:14,996.00,996.25,996.00,996.25,173,1
08/11/2004,08:15,996.25,996.50,996.25,996.50,122,0
08/11/2004,08:16,996.50,996.50,996.25,996.50,114,1
08/11/2004,08:17,996.50,996.50,996.25,996.50,5,134
08/11/2004,08:18,996.25,996.50,996.25,996.25,6,2
08/11/2004,08:19,996.50,996.75,996.25,996.50,118,22
08/11/2004,08:20,996.75,996.75,996.50,996.50,10,1
08/11/2004,08:21,996.50,996.75,996.50,996.50,52,30
08/11/2004,08:22,996.75,996.75,996.50,996.50,1,2
08/11/2004,08:23,996.50,996.75,996.50,996.75,2,32
08/11/2004,08:24,996.75,996.75,996.25,996.50,10,172
08/11/2004,08:25,996.50,996.50,996.25,996.25,9,263
08/11/2004,08:26,996.25,996.25,995.75,995.75,107,574
08/11/2004,08:27,996.00,996.00,995.50,995.75,183,465
08/11/2004,08:28,996.00,996.25,995.75,996.00,148,5
08/11/2004,08:29,996.00,996.50,996.00,996.50,56,4
08/11/2004,08:30,996.50,997.25,996.50,996.75,1208,786
08/11/2004,08:31,996.75,997.00,996.25,996.50,2043,2630
08/11/2004,08:32,996.50,996.75,996.25,996.50,183,834
08/11/2004,08:33,996.50,996.50,995.75,996.00,1808,2011
08/11/2004,08:34,996.25,996.25,995.75,996.00,1118,1451
08/11/2004,08:35,995.75,996.50,995.75,996.25,1409,1069
08/11/2004,08:36,996.50,996.50,996.25,996.25,636,617
08/11/2004,08:37,996.25,996.50,995.75,995.75,333,2109
08/11/2004,08:38,995.75,996.50,995.75,996.25,2979,526
08/11/2004,08:39,996.25,996.50,996.00,996.00,541,3478
08/11/2004,08:40,996.00,996.25,995.75,996.00,335,1023
08/11/2004,08:41,996.00,996.25,995.75,996.00,890,1725
08/11/2004,08:42,996.00,996.00,995.00,995.25,939,2635
08/11/2004,08:43,995.25,995.25,994.75,995.00,505,2638
08/11/2004,08:44,995.25,995.25,994.25,994.50,2039,2974
08/11/2004,08:45,994.25,995.00,994.25,995.00,2111,828
08/11/2004,08:46,995.00,995.75,994.75,995.75,1970,1155
08/11/2004,08:47,995.50,995.75,995.25,995.50,283,772
08/11/2004,08:48,995.25,995.50,995.00,995.25,728,711
08/11/2004,08:49,995.25,995.25,994.75,995.00,609,897
08/11/2004,08:50,994.75,995.25,994.75,994.75,652,2043
08/11/2004,08:51,994.75,995.00,994.25,994.50,876,4302
08/11/2004,08:52,994.50,994.75,994.25,994.75,1256,617
08/11/2004,08:53,994.50,994.75,993.75,993.75,188,3098
08/11/2004,08:54,993.75,994.25,993.50,993.75,2429,3847
08/11/2004,08:55,993.75,994.00,993.25,993.50,998,1502
08/11/2004,08:56,993.50,993.75,993.25,993.75,1148,461
08/11/2004,08:57,993.75,993.75,993.50,993.50,921,655
08/11/2004,08:58,993.50,994.25,993.25,994.25,1839,695
08/11/2004,08:59,994.25,994.25,993.50,993.75,1074,1062
08/11/2004,09:00,993.50,994.00,993.50,994.00,455,349
08/11/2004,09:01,993.75,994.00,993.00,993.00,660,2011
08/11/2004,09:02,993.25,993.25,992.00,992.00,1644,4591
08/11/2004,09:03,992.00,992.25,991.00,991.50,1891,3768
08/11/2004,09:04,991.25,991.75,991.00,991.25,2211,1758
08/11/2004,09:05,991.50,991.75,991.25,991.75,2251,163
08/11/2004,09:06,991.75,992.25,991.75,991.75,2193,1119
08/11/2004,09:07,992.00,992.25,991.50,992.25,813,880
08/11/2004,09:08,992.25,992.50,992.00,992.25,1161,280
08/11/2004,09:09,992.25,992.50,992.00,992.25,486,701
08/11/2004,09:10,992.00,992.50,992.00,992.25,727,402
08/11/2004,09:11,992.25,992.50,992.00,992.50,757,136
08/11/2004,09:12,992.25,992.75,992.25,992.50,658,176
08/11/2004,09:13,992.50,993.00,992.25,993.00,1814,65
08/11/2004,09:14,992.75,993.00,992.50,992.75,560,902
08/11/2004,09:15,992.50,993.00,992.50,992.75,754,490
08/11/2004,09:16,992.75,993.00,992.75,992.75,332,453
08/11/2004,09:17,992.75,993.25,992.50,993.00,2216,1521
08/11/2004,09:18,993.00,993.25,992.50,992.75,1489,1146
08/11/2004,09:19,992.75,993.50,992.75,993.50,2674,660
08/11/2004,09:20,993.50,994.00,993.25,993.50,2597,1084
08/11/2004,09:21,993.75,994.00,993.50,993.75,1032,268
08/11/2004,09:22,993.75,994.00,993.50,993.75,1305,554
08/11/2004,09:23,993.75,993.75,993.25,993.50,153,827
08/11/2004,09:24,993.50,994.25,993.50,993.75,1790,706
08/11/2004,09:25,994.00,994.25,993.75,994.25,1853,213
08/11/2004,09:26,994.25,994.75,994.00,994.50,1945,309
08/11/2004,09:27,994.50,995.00,994.00,994.25,1209,1489
08/11/2004,09:28,994.25,994.50,994.00,994.25,2259,958
08/11/2004,09:29,994.25,994.50,994.00,994.25,2376,634
08/11/2004,09:30,994.50,994.50,994.00,994.25,204,845
08/11/2004,09:31,994.25,994.50,994.00,994.00,191,1077
08/11/2004,09:32,994.00,994.25,993.00,993.25,2065,6593
08/11/2004,09:33,993.25,993.50,993.00,993.25,1678,1605
08/11/2004,09:34,993.50,993.75,993.25,993.50,643,726
08/11/2004,09:35,993.75,993.75,993.25,993.25,81,1032
08/11/2004,09:36,993.50,993.75,993.00,993.50,982,491
08/11/2004,09:37,993.75,994.25,993.50,994.00,1105,262
08/11/2004,09:38,994.00,994.25,993.75,993.75,323,274
08/11/2004,09:39,994.00,994.25,993.50,994.25,780,803
08/11/2004,09:40,994.25,994.25,994.00,994.25,467,262
08/11/2004,09:41,994.25,994.50,994.00,994.25,1567,552
08/11/2004,09:42,994.00,994.25,993.75,994.00,86,394
08/11/2004,09:43,993.75,994.00,993.25,993.50,447,1231
08/11/2004,09:44,993.50,993.50,992.75,993.00,780,2531
08/11/2004,09:45,993.00,993.25,992.50,992.75,468,1556
08/11/2004,09:46,992.75,993.25,992.50,993.25,1794,1188
08/11/2004,09:47,993.00,993.25,992.75,993.25,650,302
08/11/2004,09:48,993.25,993.25,992.75,992.75,318,1009
08/11/2004,09:49,992.75,993.25,992.50,993.00,1048,1187
08/11/2004,09:50,993.00,993.50,993.00,993.00,724,270
08/11/2004,09:51,993.25,993.75,993.00,993.25,1217,153
08/11/2004,09:52,993.50,994.25,993.00,994.25,1747,925
08/11/2004,09:53,994.00,995.25,994.00,995.25,3777,800
08/11/2004,09:54,995.25,995.50,995.00,995.00,1082,1199
08/11/2004,09:55,995.00,995.25,994.75,995.00,661,1176
08/11/2004,09:56,995.00,995.25,994.75,995.00,595,379
08/11/2004,09:57,995.00,996.50,995.00,996.25,5018,576
08/11/2004,09:58,996.25,997.00,996.25,997.00,4101,1153
08/11/2004,09:59,996.75,997.75,996.75,997.25,3911,1442
08/11/2004,10:00,997.00,997.50,996.75,997.25,909,864
08/11/2004,10:01,997.25,997.75,997.00,997.75,2181,883
08/11/2004,10:02,997.75,998.25,997.50,998.25,3615,2129
08/11/2004,10:03,998.25,999.50,998.00,999.50,5827,1341
08/11/2004,10:04,999.75,999.75,998.75,998.75,1631,3189
08/11/2004,10:05,998.75,999.00,998.25,998.25,703,2346
08/11/2004,10:06,998.50,998.50,998.25,998.50,298,1345
08/11/2004,10:07,998.25,998.50,997.75,997.75,409,1565
08/11/2004,10:08,997.75,998.25,997.50,997.75,1067,1206
08/11/2004,10:09,997.50,998.25,997.50,998.25,964,638
08/11/2004,10:10,998.25,998.25,998.00,998.25,355,676
08/11/2004,10:11,998.00,998.50,998.00,998.25,510,530
08/11/2004,10:12,998.50,999.25,998.25,999.00,1716,430
08/11/2004,10:13,999.25,999.50,999.00,999.25,1785,1096
08/11/2004,10:14,999.25,1000.00,999.25,999.75,2743,1444
08/11/2004,10:15,999.75,999.75,999.00,999.25,1904,1497
08/11/2004,10:16,999.50,1000.75,999.25,1000.75,4460,642
08/11/2004,10:17,1000.50,1000.75,1000.25,1000.25,2912,1443
08/11/2004,10:18,1000.50,1000.50,1000.00,1000.00,967,1008
08/11/2004,10:19,1000.00,1000.25,999.25,999.25,315,2560
08/11/2004,10:20,999.25,999.50,998.50,998.50,600,2632
08/11/2004,10:21,998.50,999.25,998.50,998.75,1063,1084
08/11/2004,10:22,998.75,999.00,998.75,999.00,41,203
08/11/2004,10:23,999.00,999.00,998.25,998.50,660,1172
08/11/2004,10:24,998.50,998.75,998.25,998.25,393,756
08/11/2004,10:25,998.25,998.50,998.00,998.00,613,1260
08/11/2004,10:26,998.25,998.50,997.75,998.00,959,1122
08/11/2004,10:27,998.00,998.50,998.00,998.50,692,181
08/11/2004,10:28,998.25,998.50,998.25,998.50,325,141
08/11/2004,10:29,998.25,998.75,998.00,998.25,674,649
08/11/2004,10:30,998.25,998.50,998.00,998.50,392,19
08/11/2004,10:31,998.50,998.50,998.25,998.50,165,70
08/11/2004,10:32,998.25,998.50,997.75,998.00,770,1362
08/11/2004,10:33,998.00,998.25,997.75,998.00,757,521
08/11/2004,10:34,997.75,998.25,997.50,998.00,880,385
08/11/2004,10:35,998.25,998.50,998.00,998.00,313,617
08/11/2004,10:36,998.00,998.25,997.75,998.25,102,165
08/11/2004,10:37,998.00,998.25,998.00,998.00,34,527
08/11/2004,10:38,998.00,998.25,997.75,997.75,452,285
08/11/2004,10:39,997.75,998.00,997.50,997.50,106,950
08/11/2004,10:40,997.50,997.75,997.25,997.50,124,1146
08/11/2004,10:41,997.25,997.50,997.00,997.00,486,715
08/11/2004,10:42,997.00,997.25,996.50,996.50,91,1603
08/11/2004,10:43,996.50,996.75,996.25,996.25,211,1057
08/11/2004,10:44,996.50,996.75,996.25,996.75,1434,176
08/11/2004,10:45,996.75,997.00,996.50,996.75,903,378
08/11/2004,10:46,996.75,996.75,996.50,996.50,252,29
08/11/2004,10:47,996.75,997.00,996.50,996.50,323,363
08/11/2004,10:48,996.50,997.00,996.25,997.00,694,220
08/11/2004,10:49,997.00,997.25,996.75,997.25,630,126
08/11/2004,10:50,997.25,997.50,997.00,997.00,867,720
08/11/2004,10:51,997.25,997.75,997.00,997.50,1015,235
08/11/2004,10:52,997.50,997.75,997.25,997.50,288,25
08/11/2004,10:53,997.75,997.75,997.50,997.50,43,29
08/11/2004,10:54,997.75,997.75,997.25,997.50,102,728
08/11/2004,10:55,997.25,997.50,996.75,996.75,307,920
08/11/2004,10:56,996.75,996.75,996.00,996.00,691,1996
08/11/2004,10:57,996.00,996.50,996.00,996.25,381,154
08/11/2004,10:58,996.50,997.00,996.50,997.00,776,49
08/11/2004,10:59,997.00,997.25,996.25,996.50,583,747
08/11/2004,11:00,996.25,996.75,996.25,996.25,139,320
08/11/2004,11:01,996.50,996.50,996.00,996.25,1178,652
08/11/2004,11:02,996.50,996.75,996.00,996.50,363,398
08/11/2004,11:03,996.50,996.75,996.25,996.75,242,254
08/11/2004,11:04,996.50,996.75,996.50,996.75,287,45
08/11/2004,11:05,996.50,997.25,996.25,997.25,1729,484
08/11/2004,11:06,997.00,997.50,996.25,996.25,874,1055
08/11/2004,11:07,996.25,996.50,996.00,996.00,310,1123
08/11/2004,11:08,996.00,996.25,995.75,996.00,138,607
08/11/2004,11:09,996.00,996.00,995.75,996.00,237,193
08/11/2004,11:10,996.00,996.00,995.50,995.50,697,1014
08/11/2004,11:11,995.75,995.75,995.00,995.25,787,1577
08/11/2004,11:12,995.00,995.25,995.00,995.00,148,768
08/11/2004,11:13,995.25,995.50,995.00,995.25,464,432
08/11/2004,11:14,995.50,995.50,995.00,995.50,128,240
08/11/2004,11:15,995.50,995.75,995.25,995.75,608,78
08/11/2004,11:16,995.50,996.25,995.50,996.25,1006,178
08/11/2004,11:17,996.00,996.75,996.00,996.75,1865,101
08/11/2004,11:18,996.75,996.75,996.25,996.25,239,393
08/11/2004,11:19,996.50,996.50,996.25,996.25,464,49
08/11/2004,11:20,996.50,996.50,996.00,996.00,19,343
08/11/2004,11:21,996.25,996.25,996.00,996.00,130,529
08/11/2004,11:22,995.75,996.25,995.75,996.00,122,82
08/11/2004,11:23,996.25,996.50,996.00,996.50,444,34
08/11/2004,11:24,996.50,996.50,996.25,996.50,233,52
08/11/2004,11:25,996.50,997.50,996.50,997.25,1478,168
08/11/2004,11:26,997.25,997.50,997.00,997.00,403,318
08/11/2004,11:27,997.25,997.50,997.00,997.25,340,151
08/11/2004,11:28,997.25,997.75,997.25,997.50,667,70
08/11/2004,11:29,997.75,997.75,997.50,997.75,182,67
08/11/2004,11:30,997.75,998.00,997.25,997.25,687,755
08/11/2004,11:31,997.25,997.50,996.75,996.75,58,895
08/11/2004,11:32,997.00,997.00,996.50,996.75,337,637
08/11/2004,11:33,996.75,997.00,996.25,996.50,331,585
08/11/2004,11:34,996.50,996.75,996.50,996.75,57,279
08/11/2004,11:35,996.50,997.00,996.50,996.75,218,589
08/11/2004,11:36,996.75,997.00,996.75,996.75,139,345
08/11/2004,11:37,996.50,997.00,996.50,996.50,413,56
08/11/2004,11:38,996.75,997.00,996.50,996.75,295,18
08/11/2004,11:39,997.00,997.00,996.50,996.50,117,196
08/11/2004,11:40,996.50,997.00,996.50,997.00,157,31
08/11/2004,11:41,996.75,997.00,996.50,996.75,78,49
08/11/2004,11:42,996.75,997.25,996.75,997.25,242,112
08/11/2004,11:43,997.25,997.25,997.00,997.25,5,20
08/11/2004,11:44,997.00,997.25,997.00,997.25,35,58
08/11/2004,11:45,997.25,997.25,997.00,997.25,374,14
08/11/2004,11:46,997.25,997.25,997.00,997.00,93,237
08/11/2004,11:47,997.25,997.25,997.00,997.00,116,31
08/11/2004,11:48,997.00,997.25,996.75,996.75,13,140
08/11/2004,11:49,996.75,997.00,996.50,996.75,155,258
08/11/2004,11:50,996.75,997.00,996.50,996.75,29,150
08/11/2004,11:51,996.75,996.75,996.50,996.50,24,120
08/11/2004,11:52,996.50,996.75,996.50,996.75,302,46
08/11/2004,11:53,996.75,997.00,996.75,997.00,118,23
08/11/2004,11:54,997.00,997.00,996.75,997.00,189,8
08/11/2004,11:55,997.00,997.25,997.00,997.25,168,60
08/11/2004,11:56,997.25,997.25,996.75,996.75,294,230
08/11/2004,11:57,997.00,997.25,996.75,997.25,466,7
08/11/2004,11:58,997.25,997.50,997.25,997.25,52,41
08/11/2004,11:59,997.25,997.50,997.25,997.50,31,39
08/11/2004,12:00,997.25,997.50,997.00,997.00,49,159
08/11/2004,12:01,997.25,997.50,997.00,997.25,284,135
08/11/2004,12:02,997.25,997.50,997.25,997.50,30,141
08/11/2004,12:03,997.25,997.75,997.25,997.75,328,89
08/11/2004,12:04,997.50,998.50,997.50,998.50,2787,173
08/11/2004,12:05,998.50,998.50,998.25,998.25,338,71
08/11/2004,12:06,998.50,999.00,998.25,998.75,1616,402
08/11/2004,12:07,998.75,998.75,998.25,998.25,270,589
08/11/2004,12:08,998.25,998.75,998.25,998.75,587,255
08/11/2004,12:09,998.75,999.25,998.50,999.25,1409,282
08/11/2004,12:10,999.25,999.50,998.75,999.00,1198,1025
08/11/2004,12:11,998.75,999.25,998.75,999.00,208,545
08/11/2004,12:12,999.00,999.25,998.50,998.75,184,293
08/11/2004,12:13,999.00,999.00,998.75,998.75,12,133
08/11/2004,12:14,999.00,1000.00,998.75,999.75,2340,195
08/11/2004,12:15,999.75,999.75,999.00,999.50,805,799
08/11/2004,12:16,999.50,999.75,999.50,999.50,1232,529
08/11/2004,12:17,999.75,999.75,999.25,999.25,120,376
08/11/2004,12:18,999.25,999.50,999.25,999.25,28,463
08/11/2004,12:19,999.25,999.50,998.75,999.00,279,693
08/11/2004,12:20,999.00,999.25,999.00,999.00,107,385
08/11/2004,12:21,999.00,999.25,999.00,999.25,57,311
08/11/2004,12:22,999.00,999.25,998.75,999.00,47,285
08/11/2004,12:23,998.75,999.00,998.75,998.75,40,322
08/11/2004,12:24,998.75,999.00,998.50,998.75,370,629
08/11/2004,12:25,998.50,998.75,998.00,998.50,735,1449
08/11/2004,12:26,998.75,998.75,998.25,998.50,349,262
08/11/2004,12:27,998.75,998.75,998.25,998.50,68,339
08/11/2004,12:28,998.50,998.50,998.25,998.50,46,36
08/11/2004,12:29,998.50,998.50,998.25,998.50,17,32
08/11/2004,12:30,998.25,998.50,998.00,998.50,169,510
08/11/2004,12:31,998.50,998.75,998.25,998.75,315,239
08/11/2004,12:32,998.75,998.75,998.25,998.25,229,600
08/11/2004,12:33,998.50,998.50,998.00,998.00,72,844
08/11/2004,12:34,998.00,998.00,997.50,997.50,445,975
08/11/2004,12:35,997.50,997.75,997.25,997.50,50,948
08/11/2004,12:36,997.25,997.50,996.50,996.50,212,1864
08/11/2004,12:37,996.75,997.00,996.25,997.00,525,594
08/11/2004,12:38,997.00,997.25,997.00,997.25,328,38
08/11/2004,12:39,997.00,997.00,996.50,996.75,43,753
08/11/2004,12:40,996.50,996.75,996.25,996.50,194,745
08/11/2004,12:41,996.75,997.25,996.50,997.00,351,253
08/11/2004,12:42,997.00,997.25,996.50,996.50,237,541
08/11/2004,12:43,996.75,996.75,996.25,996.50,341,582
08/11/2004,12:44,996.75,996.75,996.25,996.25,43,946
08/11/2004,12:45,996.25,996.50,996.00,996.00,117,600
08/11/2004,12:46,996.00,996.25,996.00,996.25,462,80
08/11/2004,12:47,996.25,997.00,996.25,996.75,1114,222
08/11/2004,12:48,996.75,997.25,996.50,997.25,1442,79
08/11/2004,12:49,997.25,997.50,997.00,997.00,651,826
08/11/2004,12:50,997.00,997.00,996.50,996.50,126,861
08/11/2004,12:51,996.50,997.00,996.50,996.75,242,78
08/11/2004,12:52,996.75,997.00,996.75,997.00,25,137
08/11/2004,12:53,997.00,997.00,996.75,997.00,37,3
08/11/2004,12:54,997.00,997.25,996.75,997.25,649,239
08/11/2004,12:55,997.00,997.25,997.00,997.25,134,14
08/11/2004,12:56,997.00,997.75,997.00,997.75,916,17
08/11/2004,12:57,997.75,998.00,997.50,997.75,365,544
08/11/2004,12:58,997.50,998.00,997.50,997.75,464,218
08/11/2004,12:59,997.75,997.75,997.50,997.50,208,31
08/11/2004,13:00,997.50,997.75,997.00,997.50,871,903
08/11/2004,13:01,997.50,997.50,996.50,996.50,524,1062
08/11/2004,13:02,996.75,996.75,996.25,996.50,332,2280
08/11/2004,13:03,996.25,996.75,996.00,996.50,946,761
08/11/2004,13:04,996.50,996.75,996.25,996.50,391,112
08/11/2004,13:05,996.50,996.75,996.50,996.75,98,18
08/11/2004,13:06,996.50,996.75,995.75,996.00,253,1235
08/11/2004,13:07,996.00,996.25,996.00,996.00,101,482
08/11/2004,13:08,996.00,996.00,995.00,995.25,1451,3214
08/11/2004,13:09,995.50,995.50,995.00,995.25,1045,2095
08/11/2004,13:10,995.50,995.75,995.25,995.75,926,104
08/11/2004,13:11,995.75,995.75,995.25,995.75,319,521
08/11/2004,13:12,995.75,996.25,995.75,996.25,821,104
08/11/2004,13:13,996.25,996.50,996.25,996.25,658,140
08/11/2004,13:14,996.25,996.50,996.00,996.25,110,551
08/11/2004,13:15,996.25,996.50,996.25,996.50,155,27
08/11/2004,13:16,996.50,997.25,996.25,997.00,1489,217
08/11/2004,13:17,997.00,997.75,996.75,997.75,3182,336
08/11/2004,13:18,997.75,997.75,997.25,997.50,239,591
08/11/2004,13:19,997.25,997.50,997.00,997.00,176,379
08/11/2004,13:20,997.00,997.00,995.50,995.50,303,3076
08/11/2004,13:21,995.25,996.00,995.25,995.75,1410,1012
08/11/2004,13:22,995.75,996.50,995.75,996.00,478,197
08/11/2004,13:23,996.00,996.25,995.25,995.50,327,1000
08/11/2004,13:24,995.50,995.75,995.50,995.50,16,413
08/11/2004,13:25,995.50,996.50,995.00,996.25,1776,1378
08/11/2004,13:26,996.25,996.50,995.75,995.75,341,731
08/11/2004,13:27,995.75,996.50,995.50,996.25,767,680
08/11/2004,13:28,996.25,998.25,996.25,998.00,4326,582
08/11/2004,13:29,998.00,998.75,997.75,998.00,1867,1496
08/11/2004,13:30,998.00,998.25,997.75,998.00,520,816
08/11/2004,13:31,998.00,998.25,997.25,997.25,159,1276
08/11/2004,13:32,997.25,997.75,997.00,997.00,288,590
08/11/2004,13:33,997.00,997.75,997.00,997.50,513,374
08/11/2004,13:34,997.50,997.75,997.50,997.50,469,45
08/11/2004,13:35,997.75,997.75,997.50,997.50,9,466
08/11/2004,13:36,997.50,998.25,997.50,998.25,1403,203
08/11/2004,13:37,998.00,998.25,997.25,997.75,437,644
08/11/2004,13:38,997.75,997.75,997.25,997.50,65,142
08/11/2004,13:39,997.50,998.00,997.50,997.75,334,215
08/11/2004,13:40,997.75,997.75,997.50,997.75,248,41
08/11/2004,13:41,997.75,998.00,997.75,997.75,460,187
08/11/2004,13:42,997.50,997.75,996.50,996.75,389,1034
08/11/2004,13:43,996.75,997.25,996.75,997.00,206,419
08/11/2004,13:44,996.75,997.50,996.75,997.25,251,139
08/11/2004,13:45,997.00,997.25,997.00,997.25,204,2
08/11/2004,13:46,997.25,997.50,997.25,997.50,24,15
08/11/2004,13:47,997.50,997.50,997.00,997.25,122,214
08/11/2004,13:48,997.25,997.50,997.00,997.50,145,4
08/11/2004,13:49,997.50,998.00,997.25,998.00,885,48
08/11/2004,13:50,997.75,998.00,997.25,997.25,21,529
08/11/2004,13:51,997.25,998.00,997.25,997.75,499,117
08/11/2004,13:52,998.00,999.25,998.00,999.00,3485,546
08/11/2004,13:53,999.00,1000.00,998.75,999.75,2929,1139
08/11/2004,13:54,999.75,999.75,999.00,999.50,999,1706
08/11/2004,13:55,999.50,999.75,999.00,999.00,678,1186
08/11/2004,13:56,999.25,999.50,999.00,999.25,501,182
08/11/2004,13:57,999.25,999.75,999.25,999.25,887,428
08/11/2004,13:58,999.25,999.25,998.75,999.25,608,852
08/11/2004,13:59,999.25,999.75,999.25,999.50,987,672
08/11/2004,14:00,999.75,1001.25,999.50,1001.00,5919,1081
08/11/2004,14:01,1001.00,1001.25,1000.75,1001.25,2192,1193
08/11/2004,14:02,1001.25,1001.25,1000.25,1000.25,358,1293
08/11/2004,14:03,1000.25,1000.75,1000.25,1000.25,404,1492
08/11/2004,14:04,1000.25,1000.50,999.75,1000.00,286,1497
08/11/2004,14:05,1000.00,1000.25,999.75,1000.00,631,270
08/11/2004,14:06,1000.00,1000.25,999.75,1000.25,328,98
08/11/2004,14:07,1000.25,1000.25,999.75,999.75,251,428
08/11/2004,14:08,999.75,1001.50,999.75,1001.25,2576,484
08/11/2004,14:09,1001.25,1001.50,1001.00,1001.25,1114,972
08/11/2004,14:10,1001.25,1001.50,1001.00,1001.50,745,188
08/11/2004,14:11,1001.50,1001.75,1001.00,1001.25,881,1374
08/11/2004,14:12,1001.00,1001.50,1001.00,1001.00,1102,441
08/11/2004,14:13,1001.00,1001.50,1001.00,1001.50,405,100
08/11/2004,14:14,1001.50,1001.50,1001.00,1001.25,469,497
08/11/2004,14:15,1001.25,1001.75,1000.75,1000.75,436,1717
08/11/2004,14:16,1000.75,1000.75,1000.00,1000.00,230,1338
08/11/2004,14:17,1000.00,1000.25,999.75,1000.00,376,849
08/11/2004,14:18,1000.00,1000.50,999.75,1000.50,789,102
08/11/2004,14:19,1000.50,1001.25,1000.25,1001.25,1178,21
08/11/2004,14:20,1001.00,1001.50,1001.00,1001.25,805,967
08/11/2004,14:21,1001.25,1001.50,1001.00,1001.00,680,1179
08/11/2004,14:22,1001.25,1001.50,1001.00,1001.25,419,306
08/11/2004,14:23,1001.50,1002.00,1001.25,1002.00,2453,361
08/11/2004,14:24,1002.00,1002.75,1001.75,1002.00,2994,1859
08/11/2004,14:25,1002.00,1002.50,1001.75,1002.25,1005,613
08/11/2004,14:26,1002.25,1002.75,1002.00,1002.50,1725,126
08/11/2004,14:27,1002.75,1003.00,1002.50,1002.75,2263,352
08/11/2004,14:28,1002.75,1003.00,1002.25,1002.25,853,2059
08/11/2004,14:29,1002.25,1002.50,1002.00,1002.25,407,1290
08/11/2004,14:30,1002.00,1002.25,1001.50,1001.50,1016,1218
08/11/2004,14:31,1001.50,1001.75,1001.25,1001.25,415,1158
08/11/2004,14:32,1001.50,1002.00,1001.25,1001.75,940,904
08/11/2004,14:33,1001.75,1002.00,1001.75,1002.00,718,408
08/11/2004,14:34,1002.00,1002.25,1001.75,1002.00,614,533
08/11/2004,14:35,1002.25,1002.25,1001.75,1001.75,53,500
08/11/2004,14:36,1001.75,1002.00,1001.50,1001.75,324,271
08/11/2004,14:37,1001.50,1001.75,1000.75,1001.00,110,1895
08/11/2004,14:38,1001.00,1001.00,1000.25,1000.75,517,2517
08/11/2004,14:39,1000.75,1000.75,1000.00,1000.00,142,976
08/11/2004,14:40,1000.00,1000.50,1000.00,1000.25,574,430
08/11/2004,14:41,1000.00,1000.75,1000.00,1000.75,735,309
08/11/2004,14:42,1000.50,1000.75,1000.50,1000.50,192,604
08/11/2004,14:43,1000.75,1001.00,1000.50,1000.75,950,441
08/11/2004,14:44,1000.50,1000.75,1000.00,1000.25,360,752
08/11/2004,14:45,1000.25,1000.25,999.75,1000.00,56,1314
08/11/2004,14:46,999.75,1000.25,999.50,999.50,491,1236
08/11/2004,14:47,999.50,1000.00,999.25,1000.00,1373,1581
08/11/2004,14:48,1000.00,1000.25,999.50,999.50,452,1168
08/11/2004,14:49,999.75,999.75,999.50,999.50,399,759
08/11/2004,14:50,999.50,1000.50,999.50,1000.50,1938,106
08/11/2004,14:51,1000.50,1000.75,1000.25,1000.50,790,526
08/11/2004,14:52,1000.50,1000.75,1000.25,1000.50,649,222
08/11/2004,14:53,1000.50,1001.00,1000.25,1000.25,889,506
08/11/2004,14:54,1000.50,1000.75,1000.00,1000.50,1155,1281
08/11/2004,14:55,1000.25,1000.50,1000.25,1000.50,231,25
08/11/2004,14:56,1000.50,1000.50,1000.25,1000.25,78,57
08/11/2004,14:57,1000.50,1000.50,1000.25,1000.25,763,117
08/11/2004,14:58,1000.50,1001.00,1000.50,1001.00,1195,509
08/11/2004,14:59,1000.75,1001.50,1000.75,1001.25,1906,610
08/11/2004,15:00,1001.25,1001.50,1000.75,1001.00,1594,1505
08/11/2004,15:01,1000.75,1001.50,1000.75,1001.25,1665,1288
08/11/2004,15:02,1001.25,1001.25,1001.00,1001.00,303,661
08/11/2004,15:03,1001.00,1001.50,1001.00,1001.25,1012,782
08/11/2004,15:04,1001.25,1001.25,1001.00,1001.00,139,293
08/11/2004,15:05,1001.00,1001.25,1001.00,1001.25,802,90
08/11/2004,15:06,1001.25,1001.50,1001.00,1001.50,693,368
08/11/2004,15:07,1001.25,1001.50,1001.25,1001.25,71,98
08/11/2004,15:08,1001.25,1001.50,1001.25,1001.50,657,97
08/11/2004,15:09,1001.50,1001.75,1001.25,1001.50,558,287
08/11/2004,15:10,1001.25,1001.75,1001.25,1001.50,712,543
08/11/2004,15:11,1001.25,1001.50,1001.25,1001.50,175,163
08/11/2004,15:12,1001.25,1001.50,1001.00,1001.00,510,1025
08/11/2004,15:13,1001.00,1001.50,1001.00,1001.50,517,125
08/11/2004,15:14,1001.50,1001.50,1001.25,1001.50,763,342
08/11/2004,15:15,1001.50,1002.00,1001.25,1001.50,1902,1836
08/11/2004,15:16,1001.75,1001.75,1001.50,1001.75,2,27
08/11/2004,15:31,1001.50,1001.50,1001.25,1001.50,117,25
08/11/2004,15:32,1001.50,1001.75,1001.50,1001.75,70,6
08/11/2004,15:33,1001.50,1002.00,1001.50,1002.00,140,2
08/11/2004,15:34,1001.75,1002.00,1001.75,1001.75,4,33
08/11/2004,15:35,1001.75,1002.00,1001.75,1002.00,26,50
08/11/2004,15:36,1002.00,1002.00,1002.00,1002.00,11,0
08/11/2004,15:37,1002.00,1002.00,1001.75,1002.00,114,2
08/11/2004,15:38,1001.75,1002.00,1001.75,1001.75,2,121
08/11/2004,15:39,1001.75,1001.75,1001.75,1001.75,0,9
08/11/2004,15:40,1002.00,1002.00,1002.00,1002.00,1,0
08/11/2004,15:42,1001.75,1001.75,1001.75,1001.75,0,115
08/11/2004,15:43,1001.75,1001.75,1001.75,1001.75,0,80
08/11/2004,15:44,1001.75,1001.75,1001.50,1001.75,1,54
08/11/2004,15:45,1001.75,1002.00,1001.75,1001.75,35,30
08/11/2004,15:46,1001.75,1002.25,1001.75,1002.25,42,15
08/11/2004,15:47,1002.00,1002.25,1002.00,1002.00,20,19
08/11/2004,15:48,1002.00,1002.25,1002.00,1002.25,61,16
08/11/2004,15:49,1002.25,1002.25,1002.25,1002.25,10,0
08/11/2004,15:50,1002.25,1002.50,1002.25,1002.25,7,6
08/11/2004,15:51,1002.25,1002.50,1002.25,1002.50,1,17
08/11/2004,15:52,1002.50,1002.75,1002.50,1002.50,121,42
08/11/2004,15:53,1002.50,1002.50,1002.50,1002.50,0,15
08/11/2004,15:54,1002.50,1002.50,1002.50,1002.50,0,21
08/11/2004,15:56,1002.50,1002.50,1002.50,1002.50,0,106
08/11/2004,15:57,1002.25,1002.50,1002.25,1002.50,12,2
08/11/2004,15:59,1002.25,1002.50,1002.25,1002.50,1,2
08/11/2004,16:00,1002.25,1002.50,1002.25,1002.50,10,2
08/11/2004,17:01,1003.00,1003.00,1003.00,1003.00,25,0
08/11/2004,17:02,1003.00,1003.75,1003.00,1003.25,124,6
08/11/2004,17:03,1003.25,1003.25,1003.25,1003.25,0,2
08/11/2004,17:04,1003.50,1003.50,1003.25,1003.25,1,21
08/11/2004,17:05,1003.50,1003.50,1003.50,1003.50,46,0
08/11/2004,17:06,1003.50,1003.50,1003.50,1003.50,7,0
08/11/2004,17:08,1003.50,1003.50,1003.50,1003.50,34,0
08/11/2004,17:10,1003.25,1003.25,1003.25,1003.25,0,6
08/11/2004,17:11,1003.50,1003.75,1003.25,1003.50,36,2
08/11/2004,17:12,1003.50,1003.50,1003.50,1003.50,0,5
08/11/2004,17:13,1003.50,1003.50,1003.50,1003.50,0,5
08/11/2004,17:17,1003.25,1003.25,1003.25,1003.25,0,7
08/11/2004,17:18,1003.25,1003.25,1003.25,1003.25,0,11
08/11/2004,17:19,1003.25,1003.25,1003.25,1003.25,0,1
08/11/2004,17:23,1003.25,1003.25,1003.25,1003.25,0,1
08/11/2004,17:26,1003.00,1003.00,1003.00,1003.00,0,1
08/11/2004,17:27,1003.00,1003.00,1003.00,1003.00,0,1
08/11/2004,17:29,1003.00,1003.25,1003.00,1003.25,43,55
08/11/2004,17:30,1003.25,1003.25,1003.00,1003.00,5,20
08/11/2004,17:31,1003.00,1003.00,1003.00,1003.00,0,8
08/11/2004,17:33,1003.00,1003.00,1003.00,1003.00,0,1
08/11/2004,17:36,1003.00,1003.00,1003.00,1003.00,0,2
08/11/2004,17:38,1003.00,1003.00,1003.00,1003.00,0,21
08/11/2004,17:40,1003.00,1003.00,1003.00,1003.00,0,2
08/11/2004,17:41,1003.00,1003.00,1003.00,1003.00,0,1
08/11/2004,17:42,1003.00,1003.00,1003.00,1003.00,0,1
08/11/2004,17:44,1003.00,1003.00,1003.00,1003.00,0,5
08/11/2004,17:45,1003.00,1003.00,1003.00,1003.00,0,8
08/11/2004,17:49,1003.00,1003.00,1003.00,1003.00,0,2
08/11/2004,17:51,1002.75,1002.75,1002.75,1002.75,0,17
08/11/2004,17:53,1002.75,1002.75,1002.75,1002.75,0,2
08/11/2004,17:54,1002.75,1002.75,1002.75,1002.75,0,6
08/11/2004,17:57,1002.75,1002.75,1002.75,1002.75,0,1
08/11/2004,17:58,1003.00,1003.00,1003.00,1003.00,3,0
08/11/2004,17:59,1003.00,1003.00,1002.75,1002.75,14,1
08/11/2004,18:00,1002.75,1002.75,1002.75,1002.75,0,1
08/11/2004,18:01,1003.00,1003.00,1003.00,1003.00,1,0
08/11/2004,18:02,1003.00,1003.00,1003.00,1003.00,10,0
08/11/2004,18:07,1002.75,1002.75,1002.75,1002.75,0,8
08/11/2004,18:08,1002.75,1002.75,1002.75,1002.75,0,17
08/11/2004,18:09,1002.75,1002.75,1002.75,1002.75,0,3
08/11/2004,18:11,1002.75,1002.75,1002.75,1002.75,0,16
08/11/2004,18:12,1002.75,1002.75,1002.75,1002.75,0,1
08/11/2004,18:13,1002.75,1002.75,1002.75,1002.75,0,3
08/11/2004,18:14,1002.75,1002.75,1002.75,1002.75,0,5
08/11/2004,18:16,1002.50,1002.50,1002.50,1002.50,0,1
08/11/2004,18:17,1002.75,1002.75,1002.50,1002.50,24,4
08/11/2004,18:19,1002.75,1002.75,1002.75,1002.75,6,0
08/11/2004,18:21,1002.75,1002.75,1002.75,1002.75,10,0
08/11/2004,18:23,1002.50,1002.50,1002.50,1002.50,0,3
08/11/2004,18:24,1002.50,1002.50,1002.50,1002.50,0,1
08/11/2004,18:25,1002.50,1002.50,1002.50,1002.50,0,1
08/11/2004,18:26,1002.75,1002.75,1002.75,1002.75,22,0
08/11/2004,18:27,1002.75,1002.75,1002.75,1002.75,1,0
08/11/2004,18:29,1002.75,1002.75,1002.75,1002.75,1,0
08/11/2004,18:30,1002.75,1003.00,1002.75,1003.00,10,0
08/11/2004,18:36,1002.75,1002.75,1002.75,1002.75,0,1
08/11/2004,18:43,1002.50,1002.50,1002.50,1002.50,0,1
08/11/2004,18:48,1002.50,1002.50,1002.50,1002.50,0,9
08/11/2004,18:52,1002.25,1002.25,1002.25,1002.25,0,4
08/11/2004,18:55,1002.25,1002.25,1002.25,1002.25,0,1
08/11/2004,18:56,1002.25,1002.25,1002.25,1002.25,0,26
08/11/2004,18:57,1002.25,1002.50,1002.25,1002.50,1,23
08/11/2004,19:00,1002.50,1002.50,1002.50,1002.50,25,0
08/11/2004,19:01,1002.50,1002.50,1002.50,1002.50,1,0
08/11/2004,19:02,1002.25,1002.75,1002.25,1002.75,12,2
08/11/2004,19:04,1002.50,1002.50,1002.50,1002.50,0,1
08/11/2004,19:05,1002.50,1002.50,1002.50,1002.50,0,9
08/11/2004,19:06,1002.50,1002.50,1002.50,1002.50,0,19
08/11/2004,19:07,1002.50,1002.50,1002.50,1002.50,0,2
08/11/2004,19:10,1002.50,1002.50,1002.50,1002.50,0,1
08/11/2004,19:11,1002.75,1002.75,1002.75,1002.75,4,0
08/11/2004,19:12,1002.75,1002.75,1002.75,1002.75,1,0
08/11/2004,19:14,1002.50,1002.50,1002.50,1002.50,0,42
08/11/2004,19:15,1002.50,1002.50,1002.50,1002.50,0,8
08/11/2004,19:16,1002.50,1002.50,1002.50,1002.50,0,4
08/11/2004,19:19,1002.50,1002.50,1002.50,1002.50,0,4
08/11/2004,19:25,1002.75,1002.75,1002.75,1002.75,1,0
08/11/2004,19:26,1002.75,1002.75,1002.75,1002.75,1,0
08/11/2004,19:28,1002.75,1002.75,1002.75,1002.75,58,0
08/11/2004,19:29,1002.75,1002.75,1002.75,1002.75,5,0
08/11/2004,19:31,1002.75,1003.00,1002.50,1003.00,4,1
08/11/2004,19:33,1002.75,1002.75,1002.75,1002.75,0,21
08/11/2004,19:35,1002.75,1002.75,1002.75,1002.75,0,5
08/11/2004,19:37,1002.50,1002.50,1002.50,1002.50,0,1
08/11/2004,19:39,1002.75,1002.75,1002.75,1002.75,1,0
08/11/2004,19:41,1002.75,1002.75,1002.75,1002.75,1,0
08/11/2004,19:44,1002.50,1002.50,1002.50,1002.50,0,1
08/11/2004,19:46,1002.50,1002.75,1002.50,1002.75,3,1
08/11/2004,19:47,1002.75,1002.75,1002.75,1002.75,10,0
08/11/2004,19:48,1002.75,1002.75,1002.75,1002.75,2,0
08/11/2004,19:49,1002.75,1002.75,1002.75,1002.75,20,0
08/11/2004,19:50,1002.75,1002.75,1002.75,1002.75,3,0
08/11/2004,19:51,1002.75,1002.75,1002.75,1002.75,1,0
08/11/2004,19:56,1002.75,1002.75,1002.75,1002.75,3,0
08/11/2004,20:00,1002.75,1003.00,1002.75,1003.00,3,0
08/11/2004,20:03,1003.00,1003.00,1003.00,1003.00,1,0
08/11/2004,20:05,1002.75,1002.75,1002.50,1002.50,0,23
08/11/2004,20:06,1002.50,1002.50,1002.50,1002.50,0,5
08/11/2004,20:07,1002.75,1002.75,1002.75,1002.75,1,0
08/11/2004,20:09,1002.75,1002.75,1002.75,1002.75,1,0
08/11/2004,20:15,1002.50,1002.50,1002.50,1002.50,0,5
08/11/2004,20:16,1002.50,1002.50,1002.50,1002.50,0,1
08/11/2004,20:18,1002.50,1002.50,1002.50,1002.50,0,17
08/11/2004,20:19,1002.50,1002.50,1002.50,1002.50,0,2
08/11/2004,20:20,1002.50,1002.50,1002.50,1002.50,0,6
08/11/2004,20:23,1002.75,1002.75,1002.75,1002.75,1,0
08/11/2004,20:25,1002.50,1002.50,1002.50,1002.50,0,15
08/11/2004,20:26,1002.50,1002.50,1002.50,1002.50,0,2
08/11/2004,20:27,1002.75,1002.75,1002.75,1002.75,3,0
08/11/2004,20:28,1002.50,1002.50,1002.00,1002.00,0,105
08/11/2004,20:29,1002.25,1002.25,1002.25,1002.25,10,0
08/11/2004,20:30,1002.00,1002.00,1002.00,1002.00,0,83
08/11/2004,20:31,1002.00,1002.00,1002.00,1002.00,0,10
08/11/2004,20:33,1002.00,1002.00,1001.50,1001.75,36,126
08/11/2004,20:34,1001.75,1001.75,1001.50,1001.75,72,1
08/11/2004,20:35,1001.75,1001.75,1001.75,1001.75,9,0
08/11/2004,20:36,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,20:37,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,20:39,1001.75,1001.75,1001.75,1001.75,2,0
08/11/2004,20:41,1001.75,1001.75,1001.75,1001.75,5,0
08/11/2004,20:45,1001.75,1001.75,1001.75,1001.75,10,0
08/11/2004,20:47,1002.00,1002.00,1002.00,1002.00,1,0
08/11/2004,20:49,1002.00,1002.00,1002.00,1002.00,20,0
08/11/2004,20:50,1002.00,1002.00,1002.00,1002.00,13,0
08/11/2004,20:51,1002.00,1002.00,1002.00,1002.00,21,0
08/11/2004,20:54,1002.00,1002.00,1002.00,1002.00,16,0
08/11/2004,20:55,1002.00,1002.00,1002.00,1002.00,10,0
08/11/2004,20:56,1002.00,1002.00,1002.00,1002.00,1,0
08/11/2004,20:57,1002.00,1002.00,1002.00,1002.00,25,0
08/11/2004,20:59,1001.75,1001.75,1001.75,1001.75,0,26
08/11/2004,21:00,1001.75,1001.75,1001.75,1001.75,0,2
08/11/2004,21:01,1001.75,1001.75,1001.75,1001.75,0,1
08/11/2004,21:02,1001.75,1001.75,1001.75,1001.75,0,1
08/11/2004,21:05,1001.75,1001.75,1001.75,1001.75,0,3
08/11/2004,21:06,1001.75,1001.75,1001.75,1001.75,0,17
08/11/2004,21:07,1001.50,1001.75,1001.50,1001.75,4,2
08/11/2004,21:10,1001.75,1001.75,1001.75,1001.75,5,0
08/11/2004,21:11,1001.75,1001.75,1001.75,1001.75,4,0
08/11/2004,21:13,1001.75,1001.75,1001.75,1001.75,26,0
08/11/2004,21:14,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,21:15,1001.75,1001.75,1001.75,1001.75,9,0
08/11/2004,21:16,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,21:17,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,21:18,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,21:23,1001.75,1001.75,1001.50,1001.50,3,1
08/11/2004,21:24,1001.75,1001.75,1001.75,1001.75,9,0
08/11/2004,21:27,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,21:29,1001.75,1001.75,1001.75,1001.75,2,0
08/11/2004,21:30,1001.50,1001.50,1001.50,1001.50,0,1
08/11/2004,21:31,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,21:33,1001.50,1001.50,1001.50,1001.50,0,1
08/11/2004,21:34,1001.50,1001.50,1001.50,1001.50,0,1
08/11/2004,21:36,1001.50,1001.50,1001.50,1001.50,0,1
08/11/2004,21:37,1001.75,1001.75,1001.75,1001.75,30,0
08/11/2004,21:38,1001.50,1001.50,1001.50,1001.50,0,1
08/11/2004,21:39,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,21:44,1001.50,1001.50,1001.50,1001.50,0,2
08/11/2004,21:46,1001.75,1001.75,1001.75,1001.75,13,0
08/11/2004,21:48,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,21:49,1001.75,1001.75,1001.75,1001.75,2,0
08/11/2004,21:51,1001.75,1001.75,1001.75,1001.75,2,0
08/11/2004,21:52,1001.75,1001.75,1001.75,1001.75,3,0
08/11/2004,21:53,1001.50,1001.50,1001.50,1001.50,0,1
08/11/2004,21:56,1001.75,1001.75,1001.75,1001.75,10,0
08/11/2004,21:57,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,22:00,1001.75,1001.75,1001.50,1001.50,1,2
08/11/2004,22:01,1001.75,1001.75,1001.75,1001.75,5,0
08/11/2004,22:02,1001.75,1001.75,1001.75,1001.75,4,0
08/11/2004,22:03,1001.75,1001.75,1001.75,1001.75,2,0
08/11/2004,22:04,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,22:06,1002.00,1002.00,1001.50,1001.50,6,14
08/11/2004,22:07,1001.50,1001.50,1001.50,1001.50,0,5
08/11/2004,22:08,1001.50,1001.50,1001.50,1001.50,0,5
08/11/2004,22:10,1001.50,1001.50,1001.50,1001.50,0,1
08/11/2004,22:11,1001.75,1001.75,1001.75,1001.75,2,0
08/11/2004,22:12,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,22:15,1001.75,1001.75,1001.75,1001.75,2,0
08/11/2004,22:17,1001.75,1001.75,1001.75,1001.75,24,0
08/11/2004,22:19,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,22:22,1001.75,1001.75,1001.50,1001.50,2,4
08/11/2004,22:25,1001.50,1001.50,1001.50,1001.50,0,4
08/11/2004,22:26,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,22:27,1002.00,1002.00,1002.00,1002.00,1,0
08/11/2004,22:31,1001.75,1001.75,1001.75,1001.75,0,2
08/11/2004,22:33,1002.00,1002.00,1001.75,1001.75,1,1
08/11/2004,22:34,1001.75,1001.75,1001.75,1001.75,0,1
08/11/2004,22:35,1002.00,1002.00,1002.00,1002.00,1,0
08/11/2004,22:41,1002.00,1002.00,1002.00,1002.00,1,0
08/11/2004,22:44,1001.75,1001.75,1001.75,1001.75,0,2
08/11/2004,22:47,1001.75,1001.75,1001.75,1001.75,0,1
08/11/2004,23:05,1002.00,1002.00,1002.00,1002.00,1,0
08/11/2004,23:06,1001.75,1002.00,1001.75,1002.00,3,1
08/11/2004,23:10,1002.00,1002.00,1002.00,1002.00,5,0
08/11/2004,23:24,1002.00,1002.00,1002.00,1002.00,1,0
08/11/2004,23:28,1002.00,1002.00,1002.00,1002.00,1,0
08/11/2004,23:33,1002.00,1002.00,1002.00,1002.00,10,0
08/11/2004,23:34,1001.75,1001.75,1001.75,1001.75,0,30
08/11/2004,23:35,1001.75,1001.75,1001.75,1001.75,0,3
08/11/2004,23:37,1001.50,1001.50,1001.50,1001.50,0,17
08/11/2004,23:47,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,23:48,1001.75,1001.75,1001.75,1001.75,2,0
08/11/2004,23:51,1001.75,1001.75,1001.75,1001.75,13,0
08/11/2004,23:54,1001.75,1001.75,1001.75,1001.75,1,0
08/11/2004,23:57,1001.75,1001.75,1001.75,1001.75,1,0
08/12/2004,00:00,1001.50,1001.50,1001.50,1001.50,0,39
08/12/2004,00:01,1001.50,1001.50,1001.50,1001.50,0,1
08/12/2004,00:02,1001.50,1001.50,1001.50,1001.50,0,2
08/12/2004,00:05,1001.50,1001.50,1001.50,1001.50,0,9
08/12/2004,00:06,1001.50,1001.50,1001.50,1001.50,0,1
08/12/2004,00:08,1001.50,1001.50,1001.25,1001.25,0,37
08/12/2004,00:14,1001.25,1001.50,1001.25,1001.25,1,11
08/12/2004,00:16,1001.25,1001.25,1001.25,1001.25,0,1
08/12/2004,00:18,1001.25,1001.25,1001.25,1001.25,0,3
08/12/2004,00:19,1001.25,1001.25,1001.25,1001.25,0,20
08/12/2004,00:23,1001.50,1001.50,1001.50,1001.50,1,0
08/12/2004,00:28,1001.25,1001.25,1001.25,1001.25,0,1
08/12/2004,00:30,1001.25,1001.25,1001.25,1001.25,0,7
08/12/2004,00:40,1001.25,1001.25,1001.25,1001.25,0,10
08/12/2004,00:43,1001.25,1001.25,1001.25,1001.25,0,15
08/12/2004,00:50,1001.50,1001.50,1001.50,1001.50,3,0
08/12/2004,00:51,1001.25,1001.25,1001.25,1001.25,0,36
08/12/2004,00:52,1001.25,1001.25,1001.25,1001.25,0,5
08/12/2004,00:53,1001.25,1001.25,1001.25,1001.25,0,11
08/12/2004,00:54,1001.25,1001.25,1001.25,1001.25,0,13
08/12/2004,00:55,1001.25,1001.25,1001.25,1001.25,0,3
08/12/2004,00:56,1001.25,1001.25,1001.25,1001.25,0,2
08/12/2004,00:59,1001.25,1001.25,1001.00,1001.25,5,33
08/12/2004,01:02,1001.00,1001.00,1001.00,1001.00,0,1
08/12/2004,01:03,1001.00,1001.00,1001.00,1001.00,0,1
08/12/2004,01:05,1001.00,1001.00,1001.00,1001.00,0,8
08/12/2004,01:06,1001.00,1001.00,1001.00,1001.00,0,26
08/12/2004,01:07,1001.00,1001.00,1001.00,1001.00,0,1
08/12/2004,01:08,1000.75,1000.75,1000.75,1000.75,0,9
08/12/2004,01:09,1001.00,1001.00,1001.00,1001.00,4,0
08/12/2004,01:10,1001.00,1001.00,1000.75,1000.75,1,1
08/12/2004,01:11,1000.75,1000.75,1000.75,1000.75,0,1
08/12/2004,01:18,1000.75,1000.75,1000.75,1000.75,0,51
08/12/2004,01:19,1001.00,1001.00,1001.00,1001.00,1,0
08/12/2004,01:23,1001.00,1001.00,1001.00,1001.00,1,0
08/12/2004,01:25,1001.00,1001.00,1001.00,1001.00,10,0
08/12/2004,01:27,1000.75,1000.75,1000.75,1000.75,0,15
08/12/2004,01:30,1001.00,1001.00,1001.00,1001.00,1,0
08/12/2004,01:38,1000.75,1000.75,1000.75,1000.75,0,15
08/12/2004,01:40,1000.75,1000.75,1000.75,1000.75,0,10
08/12/2004,01:42,1001.00,1001.00,1000.75,1000.75,1,1
08/12/2004,01:44,1000.75,1000.75,1000.75,1000.75,0,1
08/12/2004,01:45,1001.00,1001.00,1001.00,1001.00,12,0
08/12/2004,01:47,1001.00,1001.00,1001.00,1001.00,5,0
08/12/2004,01:48,1001.00,1001.00,1000.75,1001.00,37,1
08/12/2004,01:50,1001.00,1001.00,1001.00,1001.00,36,0
08/12/2004,01:51,1001.25,1001.25,1001.00,1001.00,6,2
08/12/2004,01:53,1001.00,1001.00,1001.00,1001.00,0,22
08/12/2004,01:55,1001.25,1001.25,1001.25,1001.25,2,0
08/12/2004,01:56,1001.00,1001.00,1001.00,1001.00,0,4
08/12/2004,01:59,1001.25,1001.50,1001.25,1001.50,80,0
08/12/2004,02:00,1001.50,1001.50,1001.50,1001.50,2,0
08/12/2004,02:01,1001.50,1001.50,1001.50,1001.50,57,0
08/12/2004,02:02,1001.50,1001.50,1001.50,1001.50,12,0
08/12/2004,02:03,1001.50,1001.50,1001.50,1001.50,32,0
08/12/2004,02:04,1001.50,1001.75,1001.50,1001.75,35,1
08/12/2004,02:05,1002.00,1002.00,1001.75,1002.00,85,1
08/12/2004,02:06,1002.00,1002.75,1002.00,1002.25,152,13
08/12/2004,02:07,1002.25,1002.75,1002.25,1002.75,108,6
08/12/2004,02:08,1002.50,1002.75,1002.50,1002.75,56,21
08/12/2004,02:09,1002.50,1002.50,1002.25,1002.25,0,330
08/12/2004,02:10,1002.00,1002.25,1002.00,1002.25,10,43
08/12/2004,02:11,1002.25,1002.50,1002.25,1002.25,14,23
08/12/2004,02:12,1002.25,1002.75,1002.25,1002.75,168,28
08/12/2004,02:13,1002.75,1002.75,1002.50,1002.50,64,25
08/12/2004,02:14,1002.50,1002.75,1002.50,1002.50,5,12
08/12/2004,02:15,1002.50,1002.50,1002.50,1002.50,0,32
08/12/2004,02:16,1002.50,1002.50,1002.25,1002.25,0,31
08/12/2004,02:17,1002.50,1002.50,1002.50,1002.50,20,0
08/12/2004,02:18,1002.50,1002.50,1002.50,1002.50,43,0
08/12/2004,02:19,1002.50,1002.50,1002.50,1002.50,12,0
08/12/2004,02:20,1002.50,1002.50,1002.25,1002.25,5,34
08/12/2004,02:21,1002.25,1002.25,1002.25,1002.25,0,38
08/12/2004,02:22,1002.25,1002.25,1001.75,1001.75,0,79
08/12/2004,02:23,1002.00,1002.00,1001.75,1001.75,2,107
08/12/2004,02:24,1001.75,1001.75,1001.75,1001.75,0,2
08/12/2004,02:25,1002.00,1002.00,1001.50,1001.50,29,33
08/12/2004,02:26,1001.50,1001.75,1001.50,1001.75,5,1
08/12/2004,02:27,1001.75,1001.75,1001.75,1001.75,33,0
08/12/2004,02:28,1001.75,1001.75,1001.50,1001.50,12,3
08/12/2004,02:29,1001.75,1001.75,1001.75,1001.75,33,0
08/12/2004,02:30,1001.75,1001.75,1001.75,1001.75,21,0
08/12/2004,02:31,1001.75,1002.00,1001.75,1002.00,103,0
08/12/2004,02:32,1002.25,1002.25,1002.00,1002.00,25,2
08/12/2004,02:33,1002.00,1002.00,1002.00,1002.00,0,28
08/12/2004,02:34,1002.00,1002.00,1002.00,1002.00,0,2
08/12/2004,02:35,1002.25,1002.25,1002.00,1002.00,9,7
08/12/2004,02:36,1002.25,1002.50,1002.25,1002.50,18,0
08/12/2004,02:37,1002.25,1002.25,1002.00,1002.00,0,17
08/12/2004,02:38,1002.00,1002.25,1002.00,1002.25,1,8
08/12/2004,02:39,1002.00,1002.25,1002.00,1002.00,12,41
08/12/2004,02:40,1002.00,1002.00,1002.00,1002.00,0,10
08/12/2004,02:41,1002.00,1002.00,1002.00,1002.00,0,17
08/12/2004,02:44,1002.00,1002.25,1002.00,1002.00,1,17
08/12/2004,02:45,1002.00,1002.00,1002.00,1002.00,0,1
08/12/2004,02:46,1002.00,1002.50,1002.00,1002.50,29,8
08/12/2004,02:47,1002.50,1002.75,1002.50,1002.50,57,8
08/12/2004,02:48,1002.50,1002.50,1002.25,1002.50,11,57
08/12/2004,02:49,1002.50,1002.50,1002.25,1002.50,10,2
08/12/2004,02:50,1002.25,1002.25,1002.25,1002.25,0,5
08/12/2004,02:51,1002.50,1002.75,1002.50,1002.50,75,8
08/12/2004,02:52,1002.50,1002.50,1002.50,1002.50,0,11
08/12/2004,02:53,1002.50,1002.50,1002.50,1002.50,0,35
08/12/2004,02:54,1002.50,1002.50,1002.50,1002.50,0,103
08/12/2004,02:55,1002.50,1002.50,1002.50,1002.50,0,9
08/12/2004,02:56,1002.50,1002.50,1002.50,1002.50,0,74
08/12/2004,02:57,1002.25,1002.25,1002.25,1002.25,0,82
08/12/2004,02:58,1002.00,1002.00,1002.00,1002.00,0,48
08/12/2004,02:59,1002.00,1002.00,1002.00,1002.00,0,2
08/12/2004,03:00,1002.00,1002.00,1002.00,1002.00,0,6
08/12/2004,03:02,1002.00,1002.00,1002.00,1002.00,0,7
08/12/2004,03:03,1002.00,1002.00,1002.00,1002.00,0,4
08/12/2004,03:04,1002.00,1002.00,1002.00,1002.00,0,2
08/12/2004,03:05,1002.00,1002.00,1002.00,1002.00,0,8
08/12/2004,03:06,1002.00,1002.00,1002.00,1002.00,0,7
08/12/2004,03:07,1002.25,1002.25,1002.25,1002.25,9,0
08/12/2004,03:08,1002.25,1002.25,1002.00,1002.25,9,2
08/12/2004,03:09,1002.00,1002.00,1001.75,1001.75,0,96
08/12/2004,03:11,1002.00,1002.00,1002.00,1002.00,7,0
08/12/2004,03:12,1001.75,1001.75,1001.75,1001.75,0,53
08/12/2004,03:13,1001.75,1002.00,1001.75,1002.00,27,21
08/12/2004,03:14,1001.75,1002.00,1001.75,1002.00,15,1
08/12/2004,03:15,1002.00,1002.00,1002.00,1002.00,6,0
08/12/2004,03:16,1002.00,1002.00,1002.00,1002.00,10,0
08/12/2004,03:17,1002.00,1002.00,1002.00,1002.00,31,0
08/12/2004,03:18,1002.00,1002.00,1002.00,1002.00,1,0
08/12/2004,03:19,1002.00,1002.00,1002.00,1002.00,1,0
08/12/2004,03:21,1002.25,1002.50,1002.25,1002.50,9,0
08/12/2004,03:22,1002.50,1002.75,1002.50,1002.75,207,0
08/12/2004,03:23,1002.75,1002.75,1002.50,1002.50,2,27
08/12/2004,03:24,1002.50,1002.50,1002.50,1002.50,0,16
08/12/2004,03:25,1002.50,1002.75,1002.50,1002.75,1,4
08/12/2004,03:26,1002.75,1002.75,1002.75,1002.75,10,0
08/12/2004,03:27,1002.75,1002.75,1002.75,1002.75,2,0
08/12/2004,03:28,1002.75,1002.75,1002.75,1002.75,50,0
08/12/2004,03:29,1002.50,1002.50,1002.50,1002.50,0,2
08/12/2004,03:31,1002.75,1002.75,1002.75,1002.75,11,0
08/12/2004,03:32,1002.75,1003.00,1002.75,1002.75,263,46
08/12/2004,03:33,1002.75,1002.75,1002.75,1002.75,0,45
08/12/2004,03:34,1002.75,1002.75,1002.75,1002.75,0,51
08/12/2004,03:35,1002.50,1002.50,1002.50,1002.50,0,65
08/12/2004,03:36,1002.50,1002.50,1002.50,1002.50,0,13
08/12/2004,03:37,1002.50,1002.50,1002.50,1002.50,0,11
08/12/2004,03:39,1002.50,1002.75,1002.50,1002.75,1,41
08/12/2004,03:41,1002.75,1003.00,1002.75,1002.75,57,23
08/12/2004,03:45,1002.75,1002.75,1002.75,1002.75,0,7
08/12/2004,03:46,1002.75,1003.25,1002.75,1003.00,40,39
08/12/2004,03:47,1003.00,1003.00,1003.00,1003.00,0,2
08/12/2004,03:48,1003.00,1003.00,1002.50,1002.50,5,247
08/12/2004,03:49,1002.50,1002.50,1002.50,1002.50,0,30
08/12/2004,03:51,1002.50,1002.50,1002.50,1002.50,0,65
08/12/2004,03:52,1002.50,1002.75,1002.50,1002.50,1,137
08/12/2004,03:53,1002.50,1002.50,1002.50,1002.50,0,5
08/12/2004,03:54,1002.50,1002.50,1002.50,1002.50,0,1
08/12/2004,03:57,1002.50,1002.50,1002.25,1002.50,4,2
08/12/2004,03:58,1002.25,1002.25,1002.25,1002.25,0,1
08/12/2004,03:59,1002.25,1002.25,1002.00,1002.00,0,80
08/12/2004,04:01,1002.25,1002.25,1002.25,1002.25,42,0
08/12/2004,04:02,1002.25,1002.25,1002.00,1002.25,3,3
08/12/2004,04:03,1002.25,1002.25,1002.25,1002.25,7,0
08/12/2004,04:09,1002.25,1002.25,1002.25,1002.25,52,0
08/12/2004,04:10,1002.00,1002.00,1002.00,1002.00,0,65
08/12/2004,04:11,1002.00,1002.00,1002.00,1002.00,0,6
08/12/2004,04:12,1001.75,1001.75,1001.50,1001.50,3,47
08/12/2004,04:13,1001.75,1001.75,1001.75,1001.75,32,0
08/12/2004,04:14,1001.75,1001.75,1001.75,1001.75,3,0
08/12/2004,04:17,1001.75,1001.75,1001.75,1001.75,2,0
08/12/2004,04:18,1001.75,1001.75,1001.75,1001.75,2,0
08/12/2004,04:19,1001.50,1001.50,1001.25,1001.25,0,177
08/12/2004,04:20,1001.50,1001.75,1001.50,1001.50,73,5
08/12/2004,04:21,1001.50,1001.50,1001.50,1001.50,0,2
08/12/2004,04:22,1001.25,1001.25,1001.25,1001.25,0,5
08/12/2004,04:24,1001.25,1001.50,1001.25,1001.50,21,43
08/12/2004,04:25,1001.50,1001.75,1001.50,1001.50,20,5
08/12/2004,04:26,1001.50,1001.50,1001.50,1001.50,0,10
08/12/2004,04:27,1001.50,1001.50,1001.25,1001.25,0,3
08/12/2004,04:28,1001.50,1001.50,1001.50,1001.50,11,0
08/12/2004,04:29,1001.50,1001.50,1001.00,1001.00,5,134
08/12/2004,04:30,1001.00,1001.00,1000.75,1000.75,0,248
08/12/2004,04:31,1000.75,1000.75,1000.50,1000.50,41,25
08/12/2004,04:32,1000.50,1000.75,1000.25,1000.25,5,63
08/12/2004,04:33,1000.25,1000.25,1000.00,1000.00,112,109
08/12/2004,04:34,1000.00,1000.50,1000.00,1000.25,101,6
08/12/2004,04:35,1000.50,1000.50,1000.00,1000.25,68,25
08/12/2004,04:36,1000.00,1000.25,999.75,1000.25,29,31
08/12/2004,04:37,1000.25,1000.25,1000.25,1000.25,47,0
08/12/2004,04:38,1000.25,1000.50,1000.25,1000.25,6,5
08/12/2004,04:39,1000.25,1000.25,1000.25,1000.25,0,6
08/12/2004,04:40,1000.00,1000.00,1000.00,1000.00,0,59
08/12/2004,04:41,1000.00,1000.00,999.75,1000.00,1,38
08/12/2004,04:42,1000.00,1000.00,1000.00,1000.00,100,0
08/12/2004,04:43,999.75,999.75,999.50,999.50,7,395
08/12/2004,04:44,999.50,999.50,999.25,999.25,9,172
08/12/2004,04:45,999.25,999.25,999.25,999.25,0,84
08/12/2004,04:46,999.25,999.50,999.00,999.50,2,24
08/12/2004,04:47,999.50,999.50,999.25,999.25,57,105
08/12/2004,04:48,999.25,999.25,998.75,999.00,86,158
08/12/2004,04:49,999.25,999.50,998.75,999.00,34,88
08/12/2004,04:50,999.00,999.00,999.00,999.00,61,0
08/12/2004,04:51,999.00,999.25,999.00,999.25,71,0
08/12/2004,04:52,999.25,999.25,999.00,999.00,189,46
08/12/2004,04:53,999.00,999.00,999.00,999.00,0,20
08/12/2004,04:54,999.25,999.50,999.25,999.25,28,7
08/12/2004,04:55,999.25,999.25,999.00,999.00,0,98
08/12/2004,04:56,999.25,999.25,999.00,999.25,17,55
08/12/2004,04:57,999.25,999.50,999.25,999.50,24,0
08/12/2004,04:58,999.50,999.75,999.50,999.75,218,16
08/12/2004,04:59,999.75,1000.00,999.75,1000.00,77,0
08/12/2004,05:00,1000.00,1000.25,1000.00,1000.25,59,0
08/12/2004,05:01,1000.00,1000.25,1000.00,1000.25,1,43
08/12/2004,05:02,1000.25,1000.25,1000.25,1000.25,10,0
08/12/2004,05:03,1000.25,1000.25,1000.00,1000.00,7,1
08/12/2004,05:04,1000.00,1000.00,1000.00,1000.00,0,62
08/12/2004,05:05,1000.00,1000.00,999.75,999.75,0,131
08/12/2004,05:06,999.50,999.75,999.50,999.75,2,107
08/12/2004,05:07,999.75,1000.00,999.75,1000.00,22,10
08/12/2004,05:08,1000.00,1000.00,1000.00,1000.00,2,0
08/12/2004,05:09,999.75,999.75,999.75,999.75,0,15
08/12/2004,05:10,999.75,999.75,999.75,999.75,0,161
08/12/2004,05:11,999.75,999.75,999.75,999.75,0,99
08/12/2004,05:12,999.75,999.75,999.75,999.75,0,40
08/12/2004,05:13,999.75,999.75,999.75,999.75,0,7
08/12/2004,05:14,999.75,999.75,999.50,999.50,0,7
08/12/2004,05:15,999.50,999.50,999.50,999.50,0,56
08/12/2004,05:16,999.50,999.75,999.50,999.75,1,25
08/12/2004,05:17,999.50,999.50,999.50,999.50,0,2
08/12/2004,05:18,999.50,1000.00,999.50,1000.00,35,10
08/12/2004,05:19,1000.00,1000.00,999.75,999.75,1,12
08/12/2004,05:20,999.75,999.75,999.75,999.75,0,62
08/12/2004,05:21,999.75,999.75,999.75,999.75,0,5
08/12/2004,05:22,999.75,999.75,999.75,999.75,0,21
08/12/2004,05:23,999.75,999.75,999.25,999.25,0,141
08/12/2004,05:24,999.50,999.50,999.50,999.50,1,0
08/12/2004,05:25,999.25,999.25,999.00,999.25,85,293
08/12/2004,05:26,999.25,999.25,998.75,998.75,6,161
08/12/2004,05:27,999.00,999.00,999.00,999.00,11,0
08/12/2004,05:28,999.25,999.25,999.25,999.25,45,0
08/12/2004,05:29,999.25,999.50,999.00,999.00,45,27
08/12/2004,05:30,998.75,998.75,998.75,998.75,0,2
08/12/2004,05:31,999.00,999.00,999.00,999.00,38,0
08/12/2004,05:32,999.00,999.25,999.00,999.25,3,0
08/12/2004,05:33,999.00,999.00,999.00,999.00,0,1
08/12/2004,05:34,999.00,999.00,999.00,999.00,0,36
08/12/2004,05:35,999.00,999.00,999.00,999.00,0,7
08/12/2004,05:36,998.75,998.75,998.75,998.75,0,26
08/12/2004,05:37,998.75,998.75,998.50,998.75,2,228
08/12/2004,05:38,998.75,998.75,998.50,998.75,21,3
08/12/2004,05:39,998.50,998.75,998.50,998.75,10,1
08/12/2004,05:40,998.75,998.75,998.50,998.50,51,2
08/12/2004,05:41,998.75,998.75,998.25,998.50,12,118
08/12/2004,05:42,998.50,999.00,998.50,999.00,162,4
08/12/2004,05:43,999.00,999.00,998.75,998.75,5,56
08/12/2004,05:44,998.75,998.75,998.75,998.75,0,12
08/12/2004,05:45,998.75,998.75,998.25,998.75,25,81
08/12/2004,05:46,998.50,998.50,998.00,998.25,34,53
08/12/2004,05:47,998.25,998.50,998.00,998.25,2,42
08/12/2004,05:48,998.00,998.25,998.00,998.25,3,30
08/12/2004,05:49,998.00,998.25,998.00,998.00,5,37
08/12/2004,05:50,998.25,998.25,997.50,997.75,7,134
08/12/2004,05:51,997.75,998.25,997.75,998.25,89,11
08/12/2004,05:52,998.25,998.50,998.00,998.50,66,32
08/12/2004,05:53,998.25,998.50,998.00,998.50,48,32
08/12/2004,05:54,998.25,998.50,998.25,998.25,21,27
08/12/2004,05:55,998.25,998.25,997.00,997.50,80,608
08/12/2004,05:56,997.75,998.00,997.50,998.00,162,1
08/12/2004,05:57,998.00,998.25,998.00,998.25,73,44
08/12/2004,05:58,998.25,998.25,998.00,998.00,58,3
08/12/2004,05:59,998.25,998.50,998.25,998.25,28,2
08/12/2004,06:00,998.25,998.50,998.25,998.50,20,31
08/12/2004,06:01,998.25,998.75,998.25,998.50,86,3
08/12/2004,06:02,998.50,998.75,998.25,998.25,7,30
08/12/2004,06:03,998.50,998.50,998.50,998.50,5,0
08/12/2004,06:04,998.50,998.75,998.50,998.50,19,8
08/12/2004,06:05,998.50,998.75,998.50,998.50,2,5
08/12/2004,06:06,998.75,998.75,998.50,998.50,1,25
08/12/2004,06:07,998.25,998.25,998.25,998.25,0,106
08/12/2004,06:08,998.00,998.25,998.00,998.25,4,110
08/12/2004,06:09,998.00,998.25,998.00,998.25,6,8
08/12/2004,06:10,998.00,998.25,998.00,998.25,94,3
08/12/2004,06:11,998.50,998.50,998.50,998.50,3,0
08/12/2004,06:12,998.50,998.75,998.50,998.50,52,23
08/12/2004,06:13,998.25,998.50,998.00,998.25,23,32
08/12/2004,06:14,998.50,998.50,998.25,998.50,2,1
08/12/2004,06:15,998.50,998.50,998.50,998.50,42,0
08/12/2004,06:16,998.50,998.50,998.50,998.50,6,0
08/12/2004,06:17,998.50,998.50,998.25,998.25,4,10
08/12/2004,06:18,998.25,998.50,998.25,998.50,1,1
08/12/2004,06:19,998.25,998.50,997.25,997.50,23,465
08/12/2004,06:20,997.25,997.50,996.25,996.25,74,644
08/12/2004,06:21,996.25,996.25,995.00,995.50,131,390
08/12/2004,06:22,995.50,995.75,995.25,995.50,117,57
08/12/2004,06:23,995.50,995.75,995.50,995.50,3,163
08/12/2004,06:24,995.75,995.75,995.50,995.50,65,443
08/12/2004,06:25,995.50,995.50,995.00,995.25,129,267
08/12/2004,06:26,995.25,995.75,995.25,995.50,195,15
08/12/2004,06:27,995.75,996.25,995.75,996.25,351,54
08/12/2004,06:28,996.25,996.25,996.00,996.25,310,1
08/12/2004,06:29,996.25,996.25,995.75,995.75,2,80
08/12/2004,06:30,995.75,995.75,995.25,995.50,19,142
08/12/2004,06:31,995.75,995.75,995.50,995.50,5,59
08/12/2004,06:32,995.50,995.75,995.50,995.50,2,248
08/12/2004,06:33,995.50,995.75,995.50,995.75,323,25
08/12/2004,06:34,995.75,996.00,995.50,995.50,55,72
08/12/2004,06:35,995.75,995.75,995.50,995.50,8,50
08/12/2004,06:36,995.75,995.75,995.75,995.75,157,0
08/12/2004,06:37,995.75,995.75,995.50,995.50,21,118
08/12/2004,06:38,995.50,995.75,995.50,995.75,7,12
08/12/2004,06:39,995.75,995.75,995.50,995.75,75,2
08/12/2004,06:40,995.75,995.75,995.75,995.75,37,0
08/12/2004,06:41,995.75,995.75,995.75,995.75,38,0
08/12/2004,06:42,995.75,996.00,995.75,996.00,49,0
08/12/2004,06:43,996.00,996.25,996.00,996.25,61,17
08/12/2004,06:44,996.00,996.25,996.00,996.00,1,236
08/12/2004,06:45,996.00,996.00,995.75,996.00,2,9
08/12/2004,06:46,995.75,995.75,995.50,995.75,7,118
08/12/2004,06:47,995.75,996.00,995.50,996.00,176,40
08/12/2004,06:48,996.00,996.00,995.75,995.75,9,64
08/12/2004,06:49,996.00,996.50,996.00,996.50,402,18
08/12/2004,06:50,996.25,996.50,996.25,996.25,2,54
08/12/2004,06:51,996.50,996.50,996.50,996.50,195,0
08/12/2004,06:52,996.25,996.25,996.00,996.25,8,114
08/12/2004,06:53,996.50,996.50,996.50,996.50,2,0
08/12/2004,06:54,996.50,996.50,996.50,996.50,6,0
08/12/2004,06:55,996.50,996.50,996.25,996.50,36,2
08/12/2004,06:56,996.25,996.50,996.25,996.50,34,1
08/12/2004,06:57,996.50,997.00,996.50,996.75,61,9
08/12/2004,06:58,997.00,997.00,997.00,997.00,149,0
08/12/2004,06:59,997.00,997.00,997.00,997.00,65,0
08/12/2004,07:00,997.00,997.25,997.00,997.25,85,0
08/12/2004,07:01,997.25,997.25,996.75,996.75,3,268
08/12/2004,07:02,996.75,997.00,996.50,996.50,1,214
08/12/2004,07:03,996.75,997.00,996.75,997.00,73,0
08/12/2004,07:04,997.00,997.00,996.75,996.75,5,15
08/12/2004,07:05,997.00,997.00,996.75,997.00,64,5
08/12/2004,07:06,997.00,997.00,997.00,997.00,32,0
08/12/2004,07:07,997.25,997.25,996.50,996.50,24,93
08/12/2004,07:08,996.50,996.75,996.50,996.50,129,54
08/12/2004,07:09,996.75,996.75,996.50,996.50,5,1
08/12/2004,07:10,996.50,996.50,996.50,996.50,0,66
08/12/2004,07:11,996.75,996.75,996.50,996.75,77,1
08/12/2004,07:12,997.00,997.00,996.75,997.00,75,3
08/12/2004,07:13,997.00,997.00,996.50,996.75,43,65
08/12/2004,07:14,996.75,996.75,996.50,996.75,22,3
08/12/2004,07:15,996.50,997.00,996.50,997.00,71,2
08/12/2004,07:16,996.75,997.00,996.75,996.75,5,6
08/12/2004,07:17,996.75,997.00,996.75,996.75,4,159
08/12/2004,07:18,996.75,996.75,996.50,996.75,41,47
08/12/2004,07:19,996.50,997.00,996.50,996.75,99,99
08/12/2004,07:20,996.75,996.75,996.75,996.75,0,122
08/12/2004,07:21,996.75,996.75,996.50,996.75,83,76
08/12/2004,07:22,997.00,997.00,996.75,996.75,3,158
08/12/2004,07:23,996.75,997.00,996.75,996.75,3,155
08/12/2004,07:24,996.75,996.75,996.50,996.75,8,34
08/12/2004,07:25,996.75,996.75,996.75,996.75,28,0
08/12/2004,07:26,996.75,997.00,996.75,996.75,41,8
08/12/2004,07:27,996.75,997.00,996.75,997.00,40,5
08/12/2004,07:28,996.75,996.75,996.75,996.75,0,120
08/12/2004,07:29,996.75,997.00,996.75,996.75,34,127
08/12/2004,07:30,996.75,997.00,996.25,996.50,82,360
08/12/2004,07:31,996.75,997.25,995.50,997.00,1311,1290
08/12/2004,07:32,996.75,996.75,996.25,996.50,168,308
08/12/2004,07:33,996.75,997.00,996.25,997.00,513,146
08/12/2004,07:34,997.00,997.00,996.75,997.00,271,169
08/12/2004,07:35,997.00,997.00,996.25,996.50,25,179
08/12/2004,07:36,996.50,997.00,996.25,997.00,434,14
08/12/2004,07:37,997.25,997.50,997.00,997.50,242,40
08/12/2004,07:38,997.50,997.50,997.25,997.50,36,3
08/12/2004,07:39,997.50,997.50,997.25,997.50,292,10
08/12/2004,07:40,997.75,998.00,997.75,998.00,612,50
08/12/2004,07:41,998.25,998.50,998.00,998.50,233,291
08/12/2004,07:42,998.50,999.00,998.50,998.75,374,133
08/12/2004,07:43,998.75,998.75,998.25,998.50,284,242
08/12/2004,07:44,998.50,998.75,998.50,998.75,248,25
08/12/2004,07:45,998.75,998.75,998.50,998.75,412,274
08/12/2004,07:46,998.75,999.00,998.50,998.75,207,162
08/12/2004,07:47,998.75,998.75,998.50,998.50,26,250
08/12/2004,07:48,998.50,998.75,998.25,998.25,17,58
08/12/2004,07:49,998.25,998.25,998.25,998.25,0,32
08/12/2004,07:50,998.25,998.25,998.25,998.25,0,7
08/12/2004,07:51,998.25,998.75,998.25,998.50,217,135
08/12/2004,07:52,998.75,998.75,998.50,998.50,2,6
08/12/2004,07:53,998.50,998.50,998.25,998.50,12,126
08/12/2004,07:54,998.50,998.50,998.25,998.25,12,12
08/12/2004,07:55,998.25,998.50,998.25,998.25,4,20
08/12/2004,07:56,998.50,998.50,998.25,998.25,2,432
08/12/2004,07:57,998.25,998.25,998.00,998.00,3,8
08/12/2004,07:58,998.25,998.25,998.25,998.25,6,0
08/12/2004,07:59,998.25,998.50,998.00,998.25,197,73
08/12/2004,08:00,998.00,998.25,998.00,998.25,2,8
08/12/2004,08:01,998.00,998.50,998.00,998.50,76,1
08/12/2004,08:02,998.50,998.50,998.25,998.50,18,7
08/12/2004,08:03,998.50,998.50,998.25,998.50,386,1
08/12/2004,08:04,998.75,998.75,998.25,998.50,108,71
08/12/2004,08:05,998.50,998.50,998.50,998.50,11,0
08/12/2004,08:06,998.50,998.75,998.50,998.50,38,30
08/12/2004,08:07,998.50,998.50,998.50,998.50,0,44
08/12/2004,08:08,998.50,998.75,998.50,998.50,2,8
08/12/2004,08:09,998.50,998.50,998.50,998.50,0,14
08/12/2004,08:10,998.50,998.75,998.25,998.25,15,114
08/12/2004,08:11,998.25,998.25,998.00,998.00,29,98
08/12/2004,08:12,998.25,998.25,998.00,998.25,9,5
08/12/2004,08:13,998.25,998.25,998.00,998.00,1,10
08/12/2004,08:14,998.00,998.25,998.00,998.25,5,9
08/12/2004,08:15,998.25,998.50,998.25,998.25,51,1
08/12/2004,08:16,998.50,998.50,998.25,998.50,93,2
08/12/2004,08:17,998.25,998.50,998.25,998.25,6,22
08/12/2004,08:18,998.50,998.50,998.25,998.25,1,1
08/12/2004,08:19,998.25,998.25,998.25,998.25,0,14
08/12/2004,08:20,998.25,998.25,998.00,998.00,0,12
08/12/2004,08:21,998.00,998.00,998.00,998.00,0,3
08/12/2004,08:22,998.00,998.25,998.00,998.00,1,161
08/12/2004,08:23,997.75,998.00,997.50,997.50,2,225
08/12/2004,08:24,997.50,997.75,997.25,997.50,87,430
08/12/2004,08:25,997.50,998.00,997.25,997.50,203,228
08/12/2004,08:26,997.50,997.75,997.00,997.00,188,478
08/12/2004,08:27,997.00,997.25,997.00,997.25,30,12
08/12/2004,08:28,997.25,997.75,997.00,997.75,211,5
08/12/2004,08:29,997.50,997.50,997.25,997.50,35,36
08/12/2004,08:30,997.50,997.50,996.50,996.75,610,1477
08/12/2004,08:31,996.75,996.75,996.25,996.50,988,1403
08/12/2004,08:32,996.25,997.25,996.25,997.00,1562,1302
08/12/2004,08:33,996.75,997.25,996.50,996.75,1254,958
08/12/2004,08:34,996.75,997.50,996.50,997.50,2371,771
08/12/2004,08:35,997.25,998.25,997.25,998.00,2060,962
08/12/2004,08:36,998.00,998.50,997.75,998.25,1205,704
08/12/2004,08:37,998.50,998.50,998.00,998.00,514,1096
08/12/2004,08:38,998.00,998.50,998.00,998.25,1050,264
08/12/2004,08:39,998.25,998.75,998.25,998.25,1027,654
08/12/2004,08:40,998.25,999.50,998.25,999.00,3028,903
08/12/2004,08:41,999.25,999.50,998.75,998.75,1878,1939
08/12/2004,08:42,998.75,998.75,998.25,998.50,62,830
08/12/2004,08:43,998.25,998.50,997.75,998.25,911,1268
08/12/2004,08:44,998.00,998.25,997.75,998.00,473,792
08/12/2004,08:45,998.00,998.50,997.75,998.00,642,867
08/12/2004,08:46,998.00,998.25,997.25,997.75,723,1799
08/12/2004,08:47,998.00,998.50,997.75,998.50,926,241
08/12/2004,08:48,998.50,998.75,998.25,998.25,683,695
08/12/2004,08:49,998.25,998.75,998.00,998.75,521,1610
08/12/2004,08:50,998.75,998.75,998.00,998.00,897,454
08/12/2004,08:51,998.00,998.25,997.25,997.75,467,1875
08/12/2004,08:52,997.75,998.50,997.50,998.25,1256,501
08/12/2004,08:53,998.25,998.75,998.00,998.75,1101,831
08/12/2004,08:54,998.75,999.00,998.25,998.50,1675,797
08/12/2004,08:55,998.50,998.50,998.00,998.25,216,359
08/12/2004,08:56,998.00,998.25,997.50,997.75,254,2629
08/12/2004,08:57,997.75,998.25,997.75,998.00,656,146
08/12/2004,08:58,998.00,998.25,998.00,998.00,660,190
08/12/2004,08:59,998.00,998.25,998.00,998.25,25,105
08/12/2004,09:00,998.25,998.50,998.25,998.25,296,371
08/12/2004,09:01,998.25,998.50,997.50,997.75,1395,1714
08/12/2004,09:02,997.75,998.00,997.00,997.25,849,1506
08/12/2004,09:03,997.25,997.75,997.25,997.25,381,593
08/12/2004,09:04,997.25,997.25,996.25,996.25,1077,2850
08/12/2004,09:05,996.50,996.75,995.75,996.00,1047,2009
08/12/2004,09:06,996.00,996.50,996.00,996.50,1075,494
08/12/2004,09:07,996.50,996.50,996.00,996.25,1512,981
08/12/2004,09:08,996.00,996.50,995.50,996.25,1630,2603
08/12/2004,09:09,996.50,996.75,996.25,996.50,1018,1098
08/12/2004,09:10,996.50,996.50,996.25,996.25,77,282
08/12/2004,09:11,996.25,996.50,995.50,995.50,365,1806
08/12/2004,09:12,995.50,995.50,994.75,994.75,1905,4711
08/12/2004,09:13,994.75,995.75,994.75,995.50,2569,2293
08/12/2004,09:14,995.50,996.00,995.50,995.75,1421,361
08/12/2004,09:15,995.75,996.00,995.25,995.50,1287,844
08/12/2004,09:16,995.25,995.50,994.75,994.75,1030,1353
08/12/2004,09:17,994.75,995.00,994.00,994.25,1013,3275
08/12/2004,09:18,994.25,994.75,994.00,994.25,1019,886
08/12/2004,09:19,994.50,994.50,993.25,993.25,1018,4159
08/12/2004,09:20,993.50,994.00,993.25,994.00,1648,768
08/12/2004,09:21,994.00,994.00,993.50,993.75,1353,2282
08/12/2004,09:22,993.75,994.00,992.75,992.75,2098,4067
08/12/2004,09:23,992.75,993.25,992.75,993.25,1043,756
08/12/2004,09:24,993.25,993.25,992.25,992.25,1404,2496
08/12/2004,09:25,992.50,993.00,992.00,993.00,1776,796
08/12/2004,09:26,993.00,993.25,992.75,993.25,1702,64
08/12/2004,09:27,993.25,993.50,993.00,993.00,1528,1009
08/12/2004,09:28,993.00,993.50,993.00,993.50,1141,136
08/12/2004,09:29,993.50,993.75,993.25,993.50,954,416
08/12/2004,09:30,993.50,993.50,993.25,993.50,842,452
08/12/2004,09:31,993.50,993.50,992.00,992.25,750,4599
08/12/2004,09:32,992.50,993.25,992.25,993.25,3047,804
08/12/2004,09:33,993.50,994.00,993.25,993.75,1407,793
08/12/2004,09:34,993.75,993.75,993.25,993.25,172,496
08/12/2004,09:35,993.25,993.50,993.00,993.00,151,466
08/12/2004,09:36,993.25,994.00,993.25,994.00,1216,304
08/12/2004,09:37,994.00,994.00,993.50,993.75,473,676
08/12/2004,09:38,993.75,994.00,993.25,993.50,365,1124
08/12/2004,09:39,993.25,993.50,992.75,992.75,979,2305
08/12/2004,09:40,993.00,993.50,992.75,993.00,987,738
08/12/2004,09:41,993.00,993.75,993.00,993.75,1241,401
08/12/2004,09:42,993.75,994.50,993.50,994.25,2780,683
08/12/2004,09:43,994.50,994.50,994.00,994.25,123,1230
08/12/2004,09:44,994.00,994.50,994.00,994.25,1045,642
08/12/2004,09:45,994.50,994.75,994.25,994.75,1370,263
08/12/2004,09:46,994.75,995.00,994.25,994.75,1023,700
08/12/2004,09:47,994.75,995.00,994.00,994.00,750,1665
08/12/2004,09:48,994.00,994.75,994.00,994.50,703,561
08/12/2004,09:49,994.25,994.50,994.00,994.00,405,457
08/12/2004,09:50,994.00,994.50,993.75,994.00,569,634
08/12/2004,09:51,994.25,994.50,994.00,994.25,403,370
08/12/2004,09:52,994.25,995.00,994.25,995.00,1535,85
08/12/2004,09:53,994.75,994.75,994.25,994.50,490,1135
08/12/2004,09:54,994.25,994.50,994.25,994.25,309,217
08/12/2004,09:55,994.50,994.50,994.00,994.25,170,245
08/12/2004,09:56,994.50,994.75,994.25,994.25,265,227
08/12/2004,09:57,994.25,994.50,993.75,993.75,52,1198
08/12/2004,09:58,993.75,994.50,993.75,994.25,663,299
08/12/2004,09:59,994.25,994.25,993.50,993.50,189,1209
08/12/2004,10:00,993.50,994.00,993.25,993.25,520,1009
08/12/2004,10:01,993.25,993.75,993.00,993.25,872,1983
08/12/2004,10:02,993.25,993.75,993.00,993.50,905,241
08/12/2004,10:03,993.50,994.75,993.25,994.75,2347,253
08/12/2004,10:04,994.75,995.25,994.50,995.00,1585,657
08/12/2004,10:05,995.25,996.00,995.00,995.75,3952,980
08/12/2004,10:06,995.50,996.50,995.50,996.00,3027,1294
08/12/2004,10:07,996.25,996.50,995.50,995.75,1901,922
08/12/2004,10:08,996.00,996.25,995.75,996.25,380,1118
08/12/2004,10:09,996.00,996.25,996.00,996.25,2257,602
08/12/2004,10:10,996.00,996.25,995.50,995.75,729,1073
08/12/2004,10:11,995.75,996.25,995.50,995.50,1081,861
08/12/2004,10:12,995.75,996.00,995.50,995.75,449,394
08/12/2004,10:13,995.75,996.00,995.50,995.50,201,286
08/12/2004,10:14,995.50,995.75,995.25,995.50,189,497
08/12/2004,10:15,995.50,995.50,995.00,995.25,214,768
08/12/2004,10:16,995.00,995.25,994.75,995.00,506,976
08/12/2004,10:17,995.25,995.75,995.00,995.50,496,173
08/12/2004,10:18,995.50,995.50,995.00,995.25,324,374
08/12/2004,10:19,995.25,995.25,995.00,995.00,127,406
08/12/2004,10:20,995.00,995.25,994.75,994.75,9,277
08/12/2004,10:21,995.00,995.75,995.00,995.75,677,71
08/12/2004,10:22,995.75,995.75,995.50,995.75,50,207
08/12/2004,10:23,995.50,995.50,995.00,995.25,42,408
08/12/2004,10:24,995.00,995.50,995.00,995.50,284,163
08/12/2004,10:25,995.25,995.50,995.00,995.25,190,93
08/12/2004,10:26,995.50,995.50,995.00,995.25,377,303
08/12/2004,10:27,995.25,996.00,995.00,996.00,1811,241
08/12/2004,10:28,996.00,997.00,995.75,996.25,3027,1020
08/12/2004,10:29,996.50,996.75,996.00,996.50,1108,1265
08/12/2004,10:30,996.50,996.75,996.25,996.25,81,1099
08/12/2004,10:31,996.25,996.50,996.25,996.25,68,199
08/12/2004,10:32,996.25,996.25,995.50,995.75,355,1214
08/12/2004,10:33,995.75,996.00,995.50,995.50,45,309
08/12/2004,10:34,995.75,995.75,995.25,995.75,413,302
08/12/2004,10:35,995.50,995.75,995.50,995.75,286,34
08/12/2004,10:36,995.75,996.00,995.50,995.75,528,220
08/12/2004,10:37,995.75,996.00,995.75,996.00,501,181
08/12/2004,10:38,996.00,996.25,995.50,995.50,285,959
08/12/2004,10:39,995.50,995.50,995.25,995.50,353,495
08/12/2004,10:40,995.50,995.50,995.25,995.25,688,159
08/12/2004,10:41,995.50,995.75,995.00,995.00,377,983
08/12/2004,10:42,995.00,995.25,994.75,994.75,1298,711
08/12/2004,10:43,994.75,995.25,994.75,995.00,362,135
08/12/2004,10:44,995.00,995.00,994.25,994.50,470,1819
08/12/2004,10:45,994.50,994.75,994.00,994.75,553,1350
08/12/2004,10:46,994.50,994.75,994.00,994.25,358,889
08/12/2004,10:47,994.25,994.75,994.00,994.75,650,444
08/12/2004,10:48,994.50,995.00,994.50,995.00,620,240
08/12/2004,10:49,995.00,995.00,994.00,994.25,895,2410
08/12/2004,10:50,994.25,994.25,993.75,994.00,920,551
08/12/2004,10:51,994.00,994.50,993.75,994.25,583,209
08/12/2004,10:52,994.50,995.00,994.25,994.75,1174,325
08/12/2004,10:53,994.75,995.00,994.25,994.50,214,212
08/12/2004,10:54,994.25,994.50,994.25,994.25,172,321
08/12/2004,10:55,994.25,994.50,994.25,994.50,8,334
08/12/2004,10:56,994.25,994.50,994.00,994.00,111,151
08/12/2004,10:57,994.00,994.50,994.00,994.25,287,223
08/12/2004,10:58,994.25,994.25,993.75,994.00,87,604
08/12/2004,10:59,994.00,994.25,993.75,994.25,299,17
08/12/2004,11:00,994.25,994.25,993.75,994.00,115,271
08/12/2004,11:01,994.00,994.25,993.75,994.25,506,234
08/12/2004,11:02,994.25,994.75,994.25,994.50,594,312
08/12/2004,11:03,994.75,995.00,994.50,994.75,1075,117
08/12/2004,11:04,994.50,995.00,994.50,995.00,226,17
08/12/2004,11:05,994.75,995.25,994.75,995.25,741,97
08/12/2004,11:06,995.25,995.25,994.75,994.75,289,261
08/12/2004,11:07,994.75,995.00,994.75,994.75,52,126
08/12/2004,11:08,995.00,995.00,994.75,994.75,377,40
08/12/2004,11:09,995.00,995.25,994.75,995.25,407,58
08/12/2004,11:10,995.25,995.25,994.25,994.50,271,1619
08/12/2004,11:11,994.50,994.50,993.50,993.75,59,2626
08/12/2004,11:12,993.50,994.25,993.50,994.00,1411,1029
08/12/2004,11:13,994.00,994.50,993.75,994.25,240,126
08/12/2004,11:14,994.25,994.50,994.25,994.25,53,52
08/12/2004,11:15,994.25,994.50,994.25,994.50,119,41
08/12/2004,11:16,994.50,994.50,994.25,994.25,13,117
08/12/2004,11:17,994.25,994.50,994.00,994.25,82,374
08/12/2004,11:18,994.00,994.25,993.50,993.75,113,498
08/12/2004,11:19,993.75,993.75,993.50,993.50,230,628
08/12/2004,11:20,993.50,993.75,993.25,993.50,444,1403
08/12/2004,11:21,993.50,993.50,992.75,993.25,648,1523
08/12/2004,11:22,993.00,993.50,992.75,993.25,190,820
08/12/2004,11:23,993.25,993.50,993.00,993.50,440,16
08/12/2004,11:24,993.50,993.75,993.25,993.50,539,217
08/12/2004,11:25,993.50,993.75,993.50,993.75,135,28
08/12/2004,11:26,993.75,994.00,993.25,993.75,755,439
08/12/2004,11:27,993.75,994.25,993.75,993.75,786,367
08/12/2004,11:28,994.00,994.00,993.50,993.50,348,776
08/12/2004,11:29,993.50,993.75,993.00,993.25,109,956
08/12/2004,11:30,993.00,993.25,992.75,992.75,334,547
08/12/2004,11:31,993.00,993.00,992.50,992.75,850,1534
08/12/2004,11:32,992.75,993.25,992.50,993.00,1089,386
08/12/2004,11:33,993.25,993.25,993.00,993.25,40,31
08/12/2004,11:34,993.25,993.75,993.00,993.50,802,37
08/12/2004,11:35,993.75,993.75,993.25,993.50,547,522
08/12/2004,11:36,993.25,994.00,993.25,994.00,511,36
08/12/2004,11:37,994.00,994.00,993.00,993.25,195,457
08/12/2004,11:38,993.50,993.75,993.25,993.75,409,25
08/12/2004,11:39,993.75,994.00,993.75,994.00,2093,398
08/12/2004,11:40,993.75,994.00,993.75,993.75,644,88
08/12/2004,11:41,994.00,994.00,993.50,993.75,500,534
08/12/2004,11:42,993.75,994.00,993.50,993.75,149,457
08/12/2004,11:43,994.00,994.25,993.75,993.75,334,346
08/12/2004,11:44,993.75,994.00,993.50,994.00,98,206
08/12/2004,11:45,993.75,994.00,993.75,993.75,17,88
08/12/2004,11:46,993.75,994.00,993.50,993.75,64,131
08/12/2004,11:47,993.50,993.75,993.50,993.50,8,11
08/12/2004,11:48,993.50,994.00,993.50,993.75,98,12
08/12/2004,11:49,993.75,994.00,993.75,993.75,5,14
08/12/2004,11:50,993.75,994.00,993.75,994.00,22,42
08/12/2004,11:51,993.75,994.75,993.75,994.50,1075,334
08/12/2004,11:52,994.25,994.50,993.75,993.75,247,1467
08/12/2004,11:53,993.75,993.75,992.75,993.00,234,2663
08/12/2004,11:54,993.25,993.25,992.75,993.00,350,350
08/12/2004,11:55,993.25,994.00,993.00,993.75,1287,210
08/12/2004,11:56,993.75,993.75,993.00,993.50,77,453
08/12/2004,11:57,993.25,993.50,993.25,993.25,269,25
08/12/2004,11:58,993.50,994.25,993.25,994.00,1416,163
08/12/2004,11:59,994.25,994.25,993.75,994.00,107,239
08/12/2004,12:00,994.00,994.25,993.75,994.00,428,269
08/12/2004,12:01,994.00,994.00,993.50,993.75,158,327
08/12/2004,12:02,993.75,993.75,993.25,993.50,239,266
08/12/2004,12:03,993.50,993.75,993.25,993.25,1,116
08/12/2004,12:04,993.25,993.50,993.25,993.25,278,62
08/12/2004,12:05,993.50,993.50,992.50,992.75,557,2344
08/12/2004,12:06,992.50,992.50,991.50,991.75,1926,5252
08/12/2004,12:07,991.75,992.00,990.75,991.00,1943,3116
08/12/2004,12:08,991.00,991.25,989.75,989.75,2532,6431
08/12/2004,12:09,990.00,990.50,989.25,990.25,2062,3701
08/12/2004,12:10,990.25,990.75,990.00,990.00,1249,1255
08/12/2004,12:11,990.25,990.50,990.00,990.25,825,84
08/12/2004,12:12,990.50,990.75,990.25,990.50,699,179
08/12/2004,12:13,990.50,991.00,990.50,990.75,2869,279
08/12/2004,12:14,991.00,991.00,990.25,991.00,792,496
08/12/2004,12:15,991.00,991.00,990.50,991.00,848,488
08/12/2004,12:16,991.00,991.25,990.25,990.25,723,1145
08/12/2004,12:17,990.25,990.50,989.75,990.00,792,1151
08/12/2004,12:18,990.00,990.25,988.75,989.25,677,3558
08/12/2004,12:19,989.00,989.50,989.00,989.25,1339,1254
08/12/2004,12:20,989.25,989.25,988.25,988.75,1935,3993
08/12/2004,12:21,988.75,988.75,987.75,988.50,2383,2364
08/12/2004,12:22,988.75,989.50,988.00,989.50,3060,1769
08/12/2004,12:23,989.50,990.25,989.25,990.00,2463,780
08/12/2004,12:24,990.00,990.50,989.50,989.50,914,1251
08/12/2004,12:25,989.50,990.00,989.25,989.50,973,1265
08/12/2004,12:26,989.75,990.25,989.50,990.00,718,162
08/12/2004,12:27,990.25,990.25,989.50,989.75,138,658
08/12/2004,12:28,989.75,990.50,989.50,990.25,1328,232
08/12/2004,12:29,990.50,990.50,990.00,990.00,481,339
08/12/2004,12:30,990.00,990.25,989.75,989.75,214,396
08/12/2004,12:31,989.75,990.25,989.75,990.00,430,188
08/12/2004,12:32,990.00,990.25,989.50,989.75,490,849
08/12/2004,12:33,990.00,990.00,989.25,989.50,285,950
08/12/2004,12:34,989.50,990.00,989.25,990.00,1630,712
08/12/2004,12:35,990.00,991.25,990.00,991.00,3493,968
08/12/2004,12:36,990.75,991.00,990.25,990.75,489,1274
08/12/2004,12:37,990.75,990.75,990.25,990.50,406,450
08/12/2004,12:38,990.50,990.75,990.50,990.75,635,65
08/12/2004,12:39,990.75,991.00,990.25,990.25,266,744
08/12/2004,12:40,990.50,990.50,990.25,990.25,542,1106
08/12/2004,12:41,990.25,990.50,989.50,989.75,641,1383
08/12/2004,12:42,989.75,990.00,989.50,990.00,390,886
08/12/2004,12:43,990.00,990.25,989.75,990.25,263,137
08/12/2004,12:44,990.00,990.25,989.75,990.25,99,104
08/12/2004,12:45,990.25,990.25,989.50,989.75,116,651
08/12/2004,12:46,989.50,990.00,989.25,990.00,373,309
08/12/2004,12:47,990.00,990.50,989.75,990.25,924,287
08/12/2004,12:48,990.50,990.75,990.25,990.50,823,526
08/12/2004,12:49,990.50,990.50,989.50,989.50,281,1431
08/12/2004,12:50,989.50,990.50,989.50,990.25,1401,178
08/12/2004,12:51,990.25,990.25,989.75,990.25,430,1044
08/12/2004,12:52,990.00,990.25,989.75,989.75,533,237
08/12/2004,12:53,990.00,990.00,989.25,989.75,469,853
08/12/2004,12:54,989.75,990.25,989.75,990.00,334,169
08/12/2004,12:55,990.25,990.50,990.00,990.25,620,554
08/12/2004,12:56,990.00,990.25,990.00,990.25,292,565
08/12/2004,12:57,990.00,990.25,990.00,990.25,500,8
08/12/2004,12:58,990.25,991.00,990.25,991.00,800,74
08/12/2004,12:59,990.75,991.25,990.50,991.25,1204,242
08/12/2004,13:00,991.00,991.50,990.75,991.00,1034,288
08/12/2004,13:01,990.75,991.00,990.25,990.75,756,805
08/12/2004,13:02,990.75,991.00,990.50,990.50,375,217
08/12/2004,13:03,990.75,991.75,990.25,991.00,2300,1193
08/12/2004,13:04,991.00,991.50,990.75,991.00,536,539
08/12/2004,13:05,991.00,991.75,991.00,991.50,690,88
08/12/2004,13:06,991.75,992.00,991.00,991.25,1217,1166
08/12/2004,13:07,991.25,991.50,991.00,991.25,248,235
08/12/2004,13:08,991.25,991.50,991.25,991.50,251,190
08/12/2004,13:09,991.50,991.50,990.75,991.00,345,875
08/12/2004,13:10,991.25,991.50,991.00,991.00,273,192
08/12/2004,13:11,991.25,991.25,991.00,991.00,163,410
08/12/2004,13:12,991.00,991.00,990.00,990.00,435,1596
08/12/2004,13:13,990.25,990.75,990.00,990.75,1023,214
08/12/2004,13:14,990.75,991.00,990.50,990.50,660,144
08/12/2004,13:15,990.50,990.75,990.25,990.75,351,545
08/12/2004,13:16,990.50,991.00,989.75,989.75,306,919
08/12/2004,13:17,989.75,991.00,989.75,990.50,994,411
08/12/2004,13:18,990.50,990.75,990.25,990.50,416,354
08/12/2004,13:19,990.50,990.75,989.75,989.75,34,875
08/12/2004,13:20,989.75,990.25,989.75,990.00,505,407
08/12/2004,13:21,990.00,990.00,989.00,989.00,438,2521
08/12/2004,13:22,989.00,989.50,988.75,989.25,984,2224
08/12/2004,13:23,989.25,989.50,989.00,989.25,649,493
08/12/2004,13:24,989.00,989.50,988.75,989.50,1375,881
08/12/2004,13:25,989.50,989.75,989.25,989.50,473,198
08/12/2004,13:26,989.75,990.00,989.50,989.75,443,111
08/12/2004,13:27,989.75,990.00,989.75,990.00,522,143
08/12/2004,13:28,990.00,991.00,990.00,990.75,3130,1089
08/12/2004,13:29,990.75,991.00,990.50,990.75,1014,961
08/12/2004,13:30,990.75,991.00,990.50,990.75,546,608
08/12/2004,13:31,990.75,992.00,990.50,991.75,2911,1448
08/12/2004,13:32,991.50,991.75,989.50,989.50,414,3291
08/12/2004,13:33,989.75,990.50,989.50,990.25,921,844
08/12/2004,13:34,990.25,991.50,990.25,991.50,2001,187
08/12/2004,13:35,991.50,991.50,990.50,990.75,1189,2384
08/12/2004,13:36,990.50,990.75,990.25,990.50,301,518
08/12/2004,13:37,990.50,991.00,990.25,990.50,237,272
08/12/2004,13:38,990.50,990.75,990.50,990.75,206,12
08/12/2004,13:39,990.75,991.25,990.50,991.25,488,27
08/12/2004,13:40,991.00,991.75,990.50,991.50,3548,904
08/12/2004,13:41,991.50,992.00,991.25,991.50,1242,742
08/12/2004,13:42,991.50,991.75,991.00,991.00,403,695
08/12/2004,13:43,991.00,992.00,990.75,991.50,1013,1210
08/12/2004,13:44,991.50,991.50,990.75,991.25,1007,1216
08/12/2004,13:45,991.25,992.00,991.25,991.50,1395,331
08/12/2004,13:46,991.75,992.50,991.50,992.00,2299,628
08/12/2004,13:47,992.00,993.50,991.75,993.25,3513,313
08/12/2004,13:48,993.50,993.50,992.25,992.75,1665,2381
08/12/2004,13:49,992.75,992.75,992.00,992.25,511,1030
08/12/2004,13:50,992.25,992.50,991.50,992.00,480,1057
08/12/2004,13:51,992.00,992.25,991.75,992.00,232,377
08/12/2004,13:52,992.00,992.00,991.50,991.75,138,291
08/12/2004,13:53,991.75,992.50,991.75,992.50,514,41
08/12/2004,13:54,992.25,992.75,992.25,992.50,298,688
08/12/2004,13:55,992.50,993.00,992.25,993.00,609,1237
08/12/2004,13:56,993.00,993.00,991.75,992.00,1004,1518
08/12/2004,13:57,992.00,992.50,992.00,992.25,314,352
08/12/2004,13:58,992.00,992.25,991.50,991.75,334,1679
08/12/2004,13:59,991.75,992.75,991.75,992.50,862,560
08/12/2004,14:00,992.25,992.50,992.00,992.25,183,277
08/12/2004,14:01,992.25,992.50,991.50,992.00,231,1425
08/12/2004,14:02,992.00,992.50,991.25,991.25,398,1294
08/12/2004,14:03,991.25,991.50,990.75,991.25,850,1209
08/12/2004,14:04,991.50,991.75,991.25,991.50,541,574
08/12/2004,14:05,991.50,991.50,990.75,991.00,177,651
08/12/2004,14:06,990.75,991.50,990.75,991.00,767,211
08/12/2004,14:07,991.25,991.25,990.25,990.50,202,1149
08/12/2004,14:08,990.50,990.75,990.00,990.25,545,749
08/12/2004,14:09,990.25,991.25,990.25,990.25,603,821
08/12/2004,14:10,990.50,991.00,990.50,990.50,271,388
08/12/2004,14:11,990.50,990.75,990.00,990.75,178,289
08/12/2004,14:12,990.75,991.25,990.50,991.00,510,124
08/12/2004,14:13,991.00,991.50,991.00,991.50,432,114
08/12/2004,14:14,991.50,992.00,991.00,992.00,1104,430
08/12/2004,14:15,991.75,992.00,991.25,991.50,249,497
08/12/2004,14:16,991.50,991.50,990.75,990.75,70,619
08/12/2004,14:17,990.75,991.00,990.50,990.75,285,360
08/12/2004,14:18,991.00,991.00,990.75,991.00,75,43
08/12/2004,14:19,990.75,991.00,990.50,990.50,54,455
08/12/2004,14:20,990.50,991.50,990.25,991.00,573,578
08/12/2004,14:21,991.00,991.25,990.75,991.00,305,391
08/12/2004,14:22,991.00,992.00,991.00,991.50,986,420
08/12/2004,14:23,991.50,992.25,991.25,992.00,912,188
08/12/2004,14:24,991.75,992.25,991.50,991.75,557,800
08/12/2004,14:25,992.00,992.00,991.25,991.25,319,1168
08/12/2004,14:26,991.50,992.00,991.00,991.50,499,391
08/12/2004,14:27,991.50,991.50,991.00,991.25,429,391
08/12/2004,14:28,991.00,991.50,990.50,990.75,405,1342
08/12/2004,14:29,990.75,991.50,990.75,991.00,357,650
08/12/2004,14:30,991.00,991.25,990.50,990.50,32,645
08/12/2004,14:31,990.25,991.00,990.25,990.50,645,1235
08/12/2004,14:32,990.50,991.25,990.25,991.00,808,519
08/12/2004,14:33,991.00,991.00,990.75,990.75,736,308
08/12/2004,14:34,990.75,991.00,990.25,990.25,20,557
08/12/2004,14:35,990.25,990.50,989.75,989.75,574,1610
08/12/2004,14:36,989.75,990.25,989.50,989.75,345,1440
08/12/2004,14:37,989.50,990.75,989.50,990.50,1437,996
08/12/2004,14:38,990.25,990.75,989.75,990.00,931,1467
08/12/2004,14:39,989.75,990.75,989.75,990.00,926,948
08/12/2004,14:40,990.00,990.75,989.75,990.50,546,261
08/12/2004,14:41,990.50,990.75,990.00,990.25,1004,759
08/12/2004,14:42,990.25,990.50,990.00,990.50,633,234
08/12/2004,14:43,990.50,990.75,990.00,990.25,148,701
08/12/2004,14:44,990.50,990.50,989.50,989.75,1115,1671
08/12/2004,14:45,989.75,990.00,989.25,989.75,815,1431
08/12/2004,14:46,990.00,990.25,989.50,990.00,647,581
08/12/2004,14:47,989.75,990.00,989.50,989.50,90,1005
08/12/2004,14:48,989.50,990.00,989.25,989.50,778,1357
08/12/2004,14:49,989.50,989.50,989.00,989.00,821,1728
08/12/2004,14:50,989.00,989.50,989.00,989.25,603,835
08/12/2004,14:51,989.25,989.50,989.00,989.00,446,899
08/12/2004,14:52,989.25,989.25,989.00,989.25,777,206
08/12/2004,14:53,989.25,989.75,989.00,989.75,831,734
08/12/2004,14:54,989.50,990.00,989.25,989.50,913,1196
08/12/2004,14:55,989.50,989.50,989.00,989.50,723,1073
08/12/2004,14:56,989.50,989.50,988.75,989.00,407,2034
08/12/2004,14:57,989.00,989.25,988.75,988.75,242,1887
08/12/2004,14:58,989.00,989.00,988.50,988.75,1037,2804
08/12/2004,14:59,988.50,988.75,988.25,988.50,816,2685
08/12/2004,15:00,988.25,988.75,988.25,988.50,1582,2448
08/12/2004,15:01,988.50,988.75,988.25,988.50,2322,1808
08/12/2004,15:02,988.50,989.00,987.50,987.50,3375,3509
08/12/2004,15:03,987.75,989.00,985.75,987.75,3434,5799
08/12/2004,15:04,987.75,988.25,987.50,988.00,1066,731
08/12/2004,15:05,988.00,988.75,988.00,988.75,1420,408
08/12/2004,15:06,988.75,988.75,988.25,988.75,397,991
08/12/2004,15:07,988.75,989.50,988.50,988.50,2388,2001
08/12/2004,15:08,988.50,989.25,988.50,988.50,720,610
08/12/2004,15:09,988.75,989.25,988.50,988.75,1040,697
08/12/2004,15:10,989.00,989.50,988.75,989.50,1187,346
08/12/2004,15:11,989.50,989.75,988.75,989.25,1406,688
08/12/2004,15:12,989.00,989.25,988.75,989.00,328,442
08/12/2004,15:13,989.00,989.75,989.00,989.25,1539,478
08/12/2004,15:14,989.50,989.50,988.75,989.25,757,1374
08/12/2004,15:15,989.25,990.00,989.00,990.00,2978,2977
08/12/2004,15:16,989.75,990.00,989.75,989.75,2,7
08/12/2004,15:31,990.25,990.75,990.00,990.25,331,85
08/12/2004,15:32,990.25,990.25,990.00,990.25,201,1
08/12/2004,15:33,990.25,990.75,990.25,990.75,218,54
08/12/2004,15:34,990.50,990.50,990.25,990.50,2,119
08/12/2004,15:35,990.50,990.50,990.25,990.25,6,63
08/12/2004,15:36,990.25,990.25,990.00,990.25,15,31
08/12/2004,15:37,990.00,990.25,990.00,990.25,31,3
08/12/2004,15:38,990.50,990.50,990.25,990.25,3,25
08/12/2004,15:39,990.00,990.50,990.00,990.50,265,10
08/12/2004,15:40,990.50,990.50,990.50,990.50,51,0
08/12/2004,15:41,990.50,990.50,990.25,990.50,29,1
08/12/2004,15:42,990.50,990.50,990.50,990.50,35,0
08/12/2004,15:43,990.50,990.50,990.00,990.00,20,66
08/12/2004,15:44,990.25,990.25,990.25,990.25,58,0
08/12/2004,15:45,990.25,990.50,989.50,989.75,62,415
08/12/2004,15:46,989.75,990.00,989.25,989.50,42,98
08/12/2004,15:47,989.50,989.50,989.25,989.50,178,37
08/12/2004,15:48,989.25,989.50,989.25,989.50,56,17
08/12/2004,15:49,989.75,989.75,989.75,989.75,38,0
08/12/2004,15:50,989.75,990.00,989.75,990.00,80,0
08/12/2004,15:51,990.00,990.25,990.00,990.25,163,0
08/12/2004,15:52,990.00,990.00,989.75,990.00,75,147
08/12/2004,15:53,990.00,990.25,990.00,990.00,11,1
08/12/2004,15:54,990.00,990.00,990.00,990.00,0,3
08/12/2004,15:55,990.00,990.00,990.00,990.00,0,11
08/12/2004,15:56,990.00,990.00,990.00,990.00,0,34
08/12/2004,15:57,990.00,990.25,990.00,990.00,2,45
08/12/2004,15:58,990.00,990.00,990.00,990.00,0,17
08/12/2004,15:59,990.00,990.00,990.00,990.00,0,70
08/12/2004,16:00,990.00,990.25,990.00,990.25,201,124
08/12/2004,17:01,990.50,990.75,990.50,990.75,105,0
08/12/2004,17:02,991.00,991.00,990.75,991.00,23,5
08/12/2004,17:03,990.75,990.75,990.75,990.75,0,3
08/12/2004,17:06,990.75,990.75,990.75,990.75,0,3
08/12/2004,17:08,991.00,991.00,991.00,991.00,10,0
08/12/2004,17:10,990.75,990.75,990.75,990.75,0,1
08/12/2004,17:11,990.75,990.75,990.75,990.75,0,6
08/12/2004,17:12,990.75,991.00,990.75,991.00,62,1
08/12/2004,17:13,991.25,991.50,991.25,991.50,121,4
08/12/2004,17:14,991.50,991.50,991.50,991.50,45,0
08/12/2004,17:15,991.50,991.50,991.25,991.25,12,2
08/12/2004,17:16,991.50,991.75,991.50,991.50,94,6
08/12/2004,17:17,991.50,991.50,991.25,991.50,3,4
08/12/2004,17:18,991.50,991.75,991.50,991.75,41,0
08/12/2004,17:19,992.00,992.00,991.75,991.75,61,7
08/12/2004,17:20,992.00,992.00,992.00,992.00,2,0
08/12/2004,17:21,992.00,992.00,991.75,991.75,1,1
08/12/2004,17:22,992.00,992.00,991.75,991.75,1,1
08/12/2004,17:23,992.00,992.00,991.75,991.75,1,28
08/12/2004,17:24,991.50,991.50,991.25,991.50,1,16
08/12/2004,17:25,991.50,991.50,991.50,991.50,2,0
08/12/2004,17:30,991.50,991.50,991.50,991.50,2,0
08/12/2004,17:31,991.25,991.25,991.25,991.25,0,1
08/12/2004,17:37,991.25,991.25,991.25,991.25,0,1
08/12/2004,17:38,991.25,991.25,991.25,991.25,0,307
08/12/2004,17:39,991.00,991.00,991.00,991.00,0,2
08/12/2004,17:45,991.00,991.00,991.00,991.00,0,2
08/12/2004,17:46,991.25,991.25,991.25,991.25,16,0
08/12/2004,17:47,991.25,991.25,991.25,991.25,10,0
08/12/2004,17:50,991.25,991.25,991.00,991.00,2,4
08/12/2004,17:52,991.00,991.00,991.00,991.00,0,2
08/12/2004,18:01,991.00,991.00,991.00,991.00,0,80
08/12/2004,18:02,990.75,990.75,990.75,990.75,0,25
08/12/2004,18:03,990.75,990.75,990.75,990.75,0,27
08/12/2004,18:04,990.75,990.75,990.75,990.75,0,20
08/12/2004,18:06,990.75,991.00,990.75,991.00,2,30
08/12/2004,18:07,990.75,991.00,990.75,991.00,1,1
08/12/2004,18:09,990.75,990.75,990.75,990.75,0,25
08/12/2004,18:10,990.75,990.75,990.75,990.75,0,27
08/12/2004,18:13,990.75,990.75,990.75,990.75,0,50
08/12/2004,18:14,990.75,990.75,990.75,990.75,0,1
08/12/2004,18:15,990.75,990.75,990.50,990.50,0,9
08/12/2004,18:16,990.50,990.50,990.50,990.50,0,1
08/12/2004,18:17,990.75,990.75,990.75,990.75,44,0
08/12/2004,18:18,990.75,990.75,990.75,990.75,5,0
08/12/2004,18:19,990.75,990.75,990.75,990.75,15,0
08/12/2004,18:20,990.50,990.50,990.50,990.50,0,2
08/12/2004,18:24,990.50,990.50,990.50,990.50,0,20
08/12/2004,18:25,990.75,990.75,990.75,990.75,1,0
08/12/2004,18:29,990.75,990.75,990.75,990.75,4,0
08/12/2004,18:31,990.50,990.75,990.50,990.75,1,10
08/12/2004,18:33,990.50,990.50,990.50,990.50,0,10
08/12/2004,18:35,990.50,990.50,990.50,990.50,0,1
08/12/2004,18:36,990.50,990.50,990.50,990.50,0,1
08/12/2004,18:37,990.75,990.75,990.75,990.75,1,0
08/12/2004,18:39,990.75,990.75,990.75,990.75,21,0
08/12/2004,18:40,990.75,990.75,990.75,990.75,5,0
08/12/2004,18:41,990.75,990.75,990.75,990.75,3,0
08/12/2004,18:45,990.75,990.75,990.75,990.75,10,0
08/12/2004,18:50,990.75,990.75,990.75,990.75,5,0
08/12/2004,18:52,990.50,990.50,990.50,990.50,0,7
08/12/2004,18:53,990.75,990.75,990.75,990.75,3,0
08/12/2004,18:54,990.50,990.75,990.25,990.75,4,72
08/12/2004,18:55,990.50,990.50,990.50,990.50,0,1
08/12/2004,18:59,990.50,990.50,990.50,990.50,0,5
08/12/2004,19:00,990.50,990.50,990.50,990.50,0,10
08/12/2004,19:01,990.50,990.50,990.25,990.25,0,127
08/12/2004,19:02,990.50,990.50,990.25,990.25,10,1
08/12/2004,19:03,990.50,990.50,990.50,990.50,1,0
08/12/2004,19:04,990.25,990.25,990.25,990.25,0,3
08/12/2004,19:06,990.25,990.50,990.25,990.50,1,1
08/12/2004,19:08,990.50,990.50,990.25,990.50,31,1
08/12/2004,19:09,990.50,990.50,990.50,990.50,15,0
08/12/2004,19:10,990.25,990.25,990.25,990.25,0,10
08/12/2004,19:11,990.25,990.25,990.00,990.00,0,91
08/12/2004,19:13,990.00,990.00,990.00,990.00,0,17
08/12/2004,19:14,990.00,990.00,990.00,990.00,0,4
08/12/2004,19:15,990.00,990.00,990.00,990.00,0,1
08/12/2004,19:16,990.00,990.00,990.00,990.00,0,35
08/12/2004,19:17,990.00,990.00,990.00,990.00,0,42
08/12/2004,19:19,990.00,990.00,990.00,990.00,0,17
08/12/2004,19:20,990.00,990.00,990.00,990.00,0,38
08/12/2004,19:21,990.00,990.00,990.00,990.00,0,17
08/12/2004,19:22,990.00,990.00,990.00,990.00,0,23
08/12/2004,19:24,990.00,990.00,990.00,990.00,0,8
08/12/2004,19:26,990.00,990.00,990.00,990.00,0,11
08/12/2004,19:30,990.25,990.25,990.00,990.00,17,3
08/12/2004,19:31,990.25,990.25,990.25,990.25,1,0
08/12/2004,19:37,990.25,990.25,990.25,990.25,2,0
08/12/2004,19:41,990.25,990.25,990.25,990.25,3,0
08/12/2004,19:42,990.25,990.25,990.25,990.25,6,0
08/12/2004,19:44,990.25,990.25,990.25,990.25,1,0
08/12/2004,19:47,990.25,990.25,990.25,990.25,21,0
08/12/2004,19:48,990.25,990.25,990.25,990.25,20,0
08/12/2004,19:50,990.25,990.25,990.25,990.25,15,0
08/12/2004,19:51,990.25,990.25,990.25,990.25,7,0
08/12/2004,19:52,990.25,990.25,990.25,990.25,2,0
08/12/2004,19:55,990.25,990.25,990.25,990.25,9,0
08/12/2004,19:56,990.25,990.25,990.25,990.25,6,0
08/12/2004,19:57,990.25,990.25,990.25,990.25,10,0
08/12/2004,20:00,990.25,990.25,990.25,990.25,1,0
08/12/2004,20:03,990.25,990.25,990.25,990.25,6,0
08/12/2004,20:06,990.50,990.50,990.50,990.50,2,0
08/12/2004,20:10,990.25,990.75,990.25,990.75,78,10
08/12/2004,20:14,990.75,990.75,990.75,990.75,17,0
08/12/2004,20:16,990.75,990.75,990.75,990.75,11,0
08/12/2004,20:17,990.75,990.75,990.75,990.75,2,0
08/12/2004,20:18,990.75,990.75,990.75,990.75,23,0
08/12/2004,20:19,990.75,990.75,990.75,990.75,1,0
08/12/2004,20:23,990.75,990.75,990.75,990.75,5,0
08/12/2004,20:25,990.75,990.75,990.75,990.75,1,0
08/12/2004,20:29,990.75,990.75,990.75,990.75,5,0
08/12/2004,20:30,990.75,990.75,990.75,990.75,10,0
08/12/2004,20:31,990.75,990.75,990.75,990.75,1,0
08/12/2004,20:32,990.75,990.75,990.75,990.75,5,0
08/12/2004,20:33,990.75,990.75,990.75,990.75,6,0
08/12/2004,20:35,991.00,991.00,991.00,991.00,5,0
08/12/2004,20:36,991.00,991.00,991.00,991.00,10,0
08/12/2004,20:38,990.75,990.75,990.75,990.75,0,6
08/12/2004,20:39,991.00,991.00,991.00,991.00,2,0
08/12/2004,20:40,991.00,991.00,991.00,991.00,10,0
08/12/2004,20:41,991.00,991.00,991.00,991.00,6,0
08/12/2004,20:42,990.75,990.75,990.75,990.75,0,1
08/12/2004,20:43,991.00,991.00,991.00,991.00,10,0
08/12/2004,20:45,991.00,991.00,991.00,991.00,11,0
08/12/2004,20:46,991.00,991.00,991.00,991.00,10,0
08/12/2004,20:47,991.00,991.00,990.75,990.75,1,2
08/12/2004,20:48,990.75,991.00,990.75,991.00,10,1
08/12/2004,20:50,991.00,991.00,991.00,991.00,16,0
08/12/2004,20:51,991.00,991.00,991.00,991.00,4,0
08/12/2004,20:52,991.00,991.00,991.00,991.00,10,0
08/12/2004,20:54,991.00,991.00,991.00,991.00,7,0
08/12/2004,20:55,991.00,991.00,990.75,991.00,24,5
08/12/2004,20:56,990.75,990.75,990.75,990.75,0,3
08/12/2004,20:57,990.75,990.75,990.75,990.75,0,24
08/12/2004,20:58,990.75,990.75,990.75,990.75,0,11
08/12/2004,21:01,990.50,990.50,990.50,990.50,0,29
08/12/2004,21:02,990.50,990.50,990.50,990.50,0,5
08/12/2004,21:03,990.50,990.50,990.50,990.50,0,2
08/12/2004,21:04,990.50,990.50,990.50,990.50,0,1
08/12/2004,21:06,990.50,990.50,990.50,990.50,0,4
08/12/2004,21:07,990.50,990.50,990.50,990.50,0,2
08/12/2004,21:08,990.50,990.50,990.50,990.50,0,3
08/12/2004,21:09,990.50,990.50,990.50,990.50,0,9
08/12/2004,21:13,990.50,990.50,990.50,990.50,0,1
08/12/2004,21:15,990.75,990.75,990.75,990.75,1,0
08/12/2004,21:16,990.75,990.75,990.75,990.75,2,0
08/12/2004,21:17,990.75,990.75,990.75,990.75,2,0
08/12/2004,21:19,990.75,990.75,990.75,990.75,1,0
08/12/2004,21:22,990.75,990.75,990.75,990.75,3,0
08/12/2004,21:24,990.75,990.75,990.75,990.75,1,0
08/12/2004,21:27,990.50,990.50,990.50,990.50,0,1
08/12/2004,21:28,990.50,990.50,990.50,990.50,0,1
08/12/2004,21:32,990.75,990.75,990.75,990.75,2,0
08/12/2004,21:33,990.75,990.75,990.75,990.75,3,0
08/12/2004,21:35,990.75,990.75,990.75,990.75,3,0
08/12/2004,21:36,990.50,990.50,990.50,990.50,0,1
08/12/2004,21:39,990.75,990.75,990.75,990.75,1,0
08/12/2004,21:40,990.75,990.75,990.75,990.75,5,0
08/12/2004,21:43,990.50,990.50,990.50,990.50,0,55
08/12/2004,21:44,990.50,990.50,990.25,990.25,0,36
08/12/2004,21:45,990.25,990.25,990.25,990.25,0,20
08/12/2004,21:47,990.25,990.25,990.25,990.25,0,2
08/12/2004,21:48,990.00,990.00,990.00,990.00,0,1
08/12/2004,21:49,990.25,990.25,990.25,990.25,1,0
08/12/2004,21:50,990.25,990.25,990.25,990.25,2,0
08/12/2004,21:52,990.25,990.25,990.25,990.25,27,0
08/12/2004,21:54,990.25,990.25,990.25,990.25,30,0
08/12/2004,21:55,990.25,990.25,990.25,990.25,3,0
08/12/2004,21:56,990.25,990.25,990.25,990.25,1,0
08/12/2004,21:57,990.25,990.50,990.00,990.50,4,3
08/12/2004,21:58,990.25,990.25,990.25,990.25,0,1
08/12/2004,22:00,990.00,990.00,990.00,990.00,0,50
08/12/2004,22:01,990.00,990.00,990.00,990.00,0,2
08/12/2004,22:03,990.00,990.00,990.00,990.00,0,2
08/12/2004,22:04,990.00,990.00,989.75,989.75,0,17
08/12/2004,22:05,989.75,989.75,989.75,989.75,0,79
08/12/2004,22:06,989.75,989.75,989.75,989.75,0,14
08/12/2004,22:08,990.00,990.00,990.00,990.00,2,0
08/12/2004,22:09,990.00,990.25,990.00,990.25,15,0
08/12/2004,22:10,990.00,990.00,990.00,990.00,0,2
08/12/2004,22:11,990.00,990.00,990.00,990.00,0,6
08/12/2004,22:12,990.00,990.00,990.00,990.00,0,15
08/12/2004,22:14,990.00,990.00,990.00,990.00,0,5
08/12/2004,22:15,990.00,990.25,990.00,990.00,1,9
08/12/2004,22:18,990.00,990.00,990.00,990.00,0,5
08/12/2004,22:22,990.00,990.00,990.00,990.00,0,6
08/12/2004,22:23,990.00,990.00,990.00,990.00,0,9
08/12/2004,22:25,990.25,990.25,990.25,990.25,14,0
08/12/2004,22:26,990.25,990.25,990.25,990.25,13,0
08/12/2004,22:27,990.25,990.25,990.25,990.25,10,0
08/12/2004,22:30,990.25,990.25,990.25,990.25,10,0
08/12/2004,22:31,990.25,990.25,990.25,990.25,1,0
08/12/2004,22:32,990.25,990.25,990.00,990.00,1,3
08/12/2004,22:33,990.25,990.25,990.25,990.25,2,0
08/12/2004,22:34,990.50,990.50,990.50,990.50,10,0
08/12/2004,22:36,990.50,990.50,990.50,990.50,2,0
08/12/2004,22:37,990.50,990.50,990.25,990.25,1,5
08/12/2004,22:38,990.50,990.50,990.50,990.50,5,0
08/12/2004,22:42,990.50,990.50,990.50,990.50,1,0
08/12/2004,22:44,990.25,990.25,990.25,990.25,0,7
08/12/2004,22:46,990.25,990.25,990.25,990.25,0,1
08/12/2004,22:47,990.25,990.25,990.25,990.25,0,5
08/12/2004,22:49,990.50,990.50,990.50,990.50,12,0
08/12/2004,22:56,990.25,990.25,990.25,990.25,0,5
08/12/2004,22:57,990.25,990.25,990.25,990.25,0,17
08/12/2004,22:59,990.00,990.00,990.00,990.00,0,3
08/12/2004,23:00,990.00,990.25,989.75,990.25,1,5
08/12/2004,23:09,990.00,990.00,990.00,990.00,0,1
08/12/2004,23:14,990.25,990.50,990.25,990.50,6,0
08/12/2004,23:15,990.50,990.50,990.25,990.50,25,3
08/12/2004,23:16,990.75,990.75,990.50,990.50,2,10
08/12/2004,23:18,990.50,990.50,990.50,990.50,0,1
08/12/2004,23:19,990.50,990.50,990.50,990.50,0,1
08/12/2004,23:24,990.50,990.50,990.50,990.50,0,30
08/12/2004,23:31,990.50,990.50,990.50,990.50,0,1
08/12/2004,23:32,990.50,990.50,990.50,990.50,0,11
08/12/2004,23:34,990.50,990.50,990.50,990.50,0,1
08/12/2004,23:37,990.25,990.25,990.25,990.25,0,3
08/12/2004,23:39,990.25,990.25,990.25,990.25,0,2
08/12/2004,23:41,990.25,990.25,990.25,990.25,0,1
08/12/2004,23:42,990.25,990.25,990.25,990.25,0,1
08/12/2004,23:43,990.50,990.50,990.50,990.50,4,0
08/12/2004,23:44,990.50,990.50,990.50,990.50,7,0
08/12/2004,23:46,990.50,990.50,990.50,990.50,1,0
08/12/2004,23:50,990.25,990.50,990.25,990.50,10,1
08/12/2004,23:52,990.50,990.50,990.50,990.50,12,0
08/12/2004,23:55,990.25,990.25,990.25,990.25,0,1
08/12/2004,23:59,990.50,990.50,990.50,990.50,1,0
08/13/2004,00:06,990.25,990.50,990.25,990.50,2,26
08/13/2004,00:07,990.25,990.25,990.25,990.25,0,2
08/13/2004,00:08,990.25,990.25,990.25,990.25,0,4
08/13/2004,00:11,990.25,990.25,990.25,990.25,0,1
08/13/2004,00:12,990.25,990.25,990.25,990.25,0,2
08/13/2004,00:13,990.25,990.25,990.25,990.25,0,1
08/13/2004,00:14,990.25,990.25,990.25,990.25,0,1
08/13/2004,00:16,990.00,990.00,989.75,989.75,0,3
08/13/2004,00:24,989.75,989.75,989.75,989.75,0,3
08/13/2004,00:26,989.75,989.75,989.75,989.75,0,33
08/13/2004,00:30,989.75,989.75,989.75,989.75,0,70
08/13/2004,00:33,989.75,989.75,989.75,989.75,0,28
08/13/2004,00:35,989.75,989.75,989.75,989.75,0,17
08/13/2004,00:36,989.75,989.75,989.75,989.75,0,1
08/13/2004,00:37,989.75,989.75,989.75,989.75,0,2
08/13/2004,00:38,989.75,989.75,989.75,989.75,0,3
08/13/2004,00:39,989.75,989.75,989.50,989.50,0,13
08/13/2004,00:40,989.50,989.50,989.50,989.50,0,2
08/13/2004,00:41,989.75,989.75,989.75,989.75,1,0
08/13/2004,00:44,989.75,989.75,989.75,989.75,30,0
08/13/2004,00:45,989.75,989.75,989.75,989.75,1,0
08/13/2004,00:46,990.00,990.25,989.75,989.75,2,1
08/13/2004,00:47,990.00,990.00,990.00,990.00,2,0
08/13/2004,00:54,990.00,990.00,990.00,990.00,20,0
08/13/2004,00:57,990.00,990.00,990.00,990.00,1,0
08/13/2004,01:02,989.75,989.75,989.75,989.75,0,10
08/13/2004,01:03,990.00,990.00,990.00,990.00,19,0
08/13/2004,01:06,990.00,990.00,990.00,990.00,102,0
08/13/2004,01:07,990.00,990.00,989.75,990.00,25,6
08/13/2004,01:08,990.00,990.00,990.00,990.00,7,0
08/13/2004,01:10,990.00,990.00,990.00,990.00,5,0
08/13/2004,01:11,990.00,990.00,990.00,990.00,10,0
08/13/2004,01:13,990.00,990.00,990.00,990.00,4,0
08/13/2004,01:14,990.00,990.00,990.00,990.00,5,0
08/13/2004,01:15,990.00,990.00,990.00,990.00,5,0
08/13/2004,01:16,990.00,990.00,990.00,990.00,1,0
08/13/2004,01:18,990.00,990.00,990.00,990.00,3,0
08/13/2004,01:19,990.00,990.00,989.75,990.00,5,4
08/13/2004,01:20,990.00,990.00,990.00,990.00,1,0
08/13/2004,01:24,990.00,990.00,990.00,990.00,5,0
08/13/2004,01:27,990.00,990.00,990.00,990.00,4,0
08/13/2004,01:28,990.00,990.00,989.75,989.75,4,34
08/13/2004,01:29,989.75,989.75,989.50,989.50,0,3
08/13/2004,01:30,989.75,989.75,989.75,989.75,7,0
08/13/2004,01:31,989.75,989.75,989.75,989.75,4,0
08/13/2004,01:32,989.50,989.50,989.50,989.50,0,38
08/13/2004,01:34,989.50,989.50,989.50,989.50,0,43
08/13/2004,01:35,989.50,989.50,989.50,989.50,0,5
08/13/2004,01:36,989.50,989.75,989.25,989.75,2,81
08/13/2004,01:37,989.50,989.50,989.25,989.50,1,11
08/13/2004,01:42,989.50,989.50,989.50,989.50,1,0
08/13/2004,01:43,989.75,989.75,989.50,989.50,3,7
08/13/2004,01:47,989.75,990.00,989.75,990.00,29,0
08/13/2004,01:48,990.00,990.25,990.00,990.25,46,0
08/13/2004,01:49,990.00,990.25,990.00,990.25,8,2
08/13/2004,01:52,990.25,990.50,990.25,990.50,19,0
08/13/2004,01:53,990.00,990.25,990.00,990.25,5,2
08/13/2004,01:54,990.25,990.25,990.25,990.25,22,0
08/13/2004,01:55,990.25,990.25,990.25,990.25,15,0
08/13/2004,01:56,990.25,990.25,990.25,990.25,5,0
08/13/2004,01:57,990.25,990.25,990.25,990.25,13,0
08/13/2004,01:58,990.00,990.00,989.75,989.75,0,39
08/13/2004,01:59,990.00,990.00,990.00,990.00,10,0
08/13/2004,02:00,990.00,990.00,990.00,990.00,2,0
08/13/2004,02:01,990.00,990.00,989.75,989.75,25,19
08/13/2004,02:02,989.75,989.75,989.25,989.50,12,121
08/13/2004,02:03,989.25,989.75,989.25,989.75,155,1
08/13/2004,02:04,989.75,989.75,989.50,989.50,26,5
08/13/2004,02:05,989.50,989.50,989.50,989.50,0,59
08/13/2004,02:06,989.25,989.50,989.25,989.25,38,23
08/13/2004,02:07,989.25,989.25,988.75,989.00,149,168
08/13/2004,02:08,989.00,989.25,989.00,989.00,71,26
08/13/2004,02:09,989.00,989.00,988.75,989.00,11,57
08/13/2004,02:10,989.00,989.25,988.75,989.00,99,91
08/13/2004,02:11,989.25,989.25,989.00,989.25,24,6
08/13/2004,02:12,989.00,989.25,989.00,989.25,78,5
08/13/2004,02:13,989.25,989.50,989.25,989.25,129,31
08/13/2004,02:14,989.50,989.50,989.50,989.50,17,0
08/13/2004,02:15,989.75,989.75,989.75,989.75,50,0
08/13/2004,02:16,990.00,990.25,990.00,990.25,96,0
08/13/2004,02:17,990.25,990.25,990.25,990.25,61,0
08/13/2004,02:18,990.25,990.25,990.00,990.25,19,3
08/13/2004,02:19,990.25,990.25,990.25,990.25,7,0
08/13/2004,02:20,990.25,990.25,990.25,990.25,82,0
08/13/2004,02:21,990.25,990.50,990.25,990.50,6,0
08/13/2004,02:22,990.25,990.50,990.25,990.25,31,32
08/13/2004,02:23,990.25,990.50,990.25,990.50,43,33
08/13/2004,02:24,990.50,990.50,990.25,990.25,2,193
08/13/2004,02:25,990.00,990.00,989.25,989.25,24,265
08/13/2004,02:26,989.25,989.25,989.25,989.25,0,49
08/13/2004,02:27,989.00,989.50,989.00,989.50,3,28
08/13/2004,02:28,989.50,989.75,989.50,989.75,50,0
08/13/2004,02:29,989.75,989.75,989.75,989.75,20,0
08/13/2004,02:30,989.75,989.75,989.25,989.25,1,79
08/13/2004,02:31,989.00,989.25,989.00,989.25,69,2
08/13/2004,02:32,989.25,989.75,989.25,989.75,43,0
08/13/2004,02:33,989.50,989.50,988.75,989.00,1,245
08/13/2004,02:34,989.00,989.25,988.75,989.25,19,43
08/13/2004,02:35,989.25,989.50,989.00,989.50,54,9
08/13/2004,02:36,989.50,989.50,989.50,989.50,10,0
08/13/2004,02:37,989.75,989.75,989.50,989.75,117,25
08/13/2004,02:38,989.75,989.75,989.50,989.50,5,15
08/13/2004,02:39,989.50,989.75,989.50,989.75,5,8
08/13/2004,02:40,989.75,989.75,989.75,989.75,5,0
08/13/2004,02:41,990.00,990.00,990.00,990.00,47,0
08/13/2004,02:42,990.25,990.25,990.25,990.25,77,0
08/13/2004,02:43,990.00,990.25,990.00,990.25,2,28
08/13/2004,02:44,990.25,990.50,990.25,990.25,29,10
08/13/2004,02:45,990.25,990.25,990.00,990.25,12,36
08/13/2004,02:46,990.25,990.25,990.00,990.00,8,3
08/13/2004,02:47,990.25,990.25,990.25,990.25,5,0
08/13/2004,02:49,990.25,990.25,990.00,990.25,5,6
08/13/2004,02:50,990.25,990.50,990.25,990.25,54,1
08/13/2004,02:51,990.25,990.25,990.25,990.25,0,5
08/13/2004,02:52,990.25,990.25,990.25,990.25,0,25
08/13/2004,02:53,990.25,990.50,990.25,990.50,60,3
08/13/2004,02:54,990.75,990.75,990.75,990.75,114,0
08/13/2004,02:55,990.75,991.00,990.50,991.00,31,6
08/13/2004,02:56,991.00,991.00,990.75,991.00,105,1
08/13/2004,02:57,991.00,991.00,991.00,991.00,23,0
08/13/2004,02:58,990.75,991.00,990.75,991.00,93,15
08/13/2004,02:59,991.25,991.25,991.00,991.00,34,3
08/13/2004,03:00,991.00,991.00,990.75,990.75,0,48
08/13/2004,03:01,991.00,991.00,991.00,991.00,26,0
08/13/2004,03:02,991.00,991.25,991.00,991.25,76,0
08/13/2004,03:03,991.00,991.00,991.00,991.00,0,1
08/13/2004,03:04,991.25,991.50,991.25,991.50,48,11
08/13/2004,03:05,991.50,991.50,991.50,991.50,89,0
08/13/2004,03:06,991.50,991.50,991.50,991.50,58,0
08/13/2004,03:07,991.50,991.50,991.50,991.50,21,0
08/13/2004,03:08,991.25,991.75,991.25,991.50,17,16
08/13/2004,03:09,991.75,992.00,991.75,991.75,296,5
08/13/2004,03:10,992.00,992.00,991.75,992.00,24,32
08/13/2004,03:11,991.75,992.00,991.75,992.00,21,3
08/13/2004,03:12,991.75,992.25,991.75,992.25,147,9
08/13/2004,03:13,992.00,992.25,991.75,992.00,34,45
08/13/2004,03:14,992.00,992.00,991.75,991.75,0,43
08/13/2004,03:15,992.00,992.00,991.75,991.75,66,42
08/13/2004,03:16,991.75,991.75,991.75,991.75,0,5
08/13/2004,03:17,992.00,992.00,991.75,991.75,1,19
08/13/2004,03:18,991.75,991.75,991.75,991.75,0,1
08/13/2004,03:19,991.50,991.75,991.50,991.75,24,11
08/13/2004,03:20,991.75,992.00,991.75,992.00,101,0
08/13/2004,03:21,991.75,991.75,991.75,991.75,0,48
08/13/2004,03:22,991.50,991.50,991.25,991.25,0,55
08/13/2004,03:23,991.25,991.25,990.75,991.25,49,108
08/13/2004,03:24,991.25,991.25,991.00,991.25,68,1
08/13/2004,03:26,991.25,991.25,991.25,991.25,96,0
08/13/2004,03:27,991.25,991.25,991.25,991.25,20,0
08/13/2004,03:28,991.25,991.50,991.00,991.25,10,2
08/13/2004,03:29,991.50,991.50,991.50,991.50,41,0
08/13/2004,03:30,991.75,991.75,991.75,991.75,106,0
08/13/2004,03:31,991.75,992.00,991.75,991.75,46,20
08/13/2004,03:32,991.75,992.00,991.50,991.75,107,11
08/13/2004,03:33,992.00,992.00,991.75,991.75,10,20
08/13/2004,03:34,991.75,992.00,991.75,991.75,5,16
08/13/2004,03:35,991.75,991.75,991.75,991.75,0,45
08/13/2004,03:36,992.00,992.00,992.00,992.00,80,0
08/13/2004,03:37,991.75,992.00,991.75,991.75,18,13
08/13/2004,03:38,991.75,992.00,991.50,991.75,1,13
08/13/2004,03:39,991.75,991.75,991.75,991.75,0,15
08/13/2004,03:40,991.75,991.75,991.75,991.75,0,57
08/13/2004,03:41,991.75,991.75,991.75,991.75,0,5
08/13/2004,03:42,992.00,992.00,991.75,991.75,71,18
08/13/2004,03:43,992.00,992.25,991.75,992.00,67,11
08/13/2004,03:44,992.00,992.25,992.00,992.25,49,5
08/13/2004,03:45,992.25,992.25,992.25,992.25,20,0
08/13/2004,03:46,992.25,992.25,992.25,992.25,33,0
08/13/2004,03:47,992.25,992.25,992.25,992.25,33,0
08/13/2004,03:48,992.25,992.50,992.00,992.25,155,15
08/13/2004,03:49,992.25,992.25,992.25,992.25,11,0
08/13/2004,03:51,992.25,992.25,992.00,992.25,21,2
08/13/2004,03:52,992.25,992.50,992.25,992.50,12,0
08/13/2004,03:53,992.25,992.25,992.25,992.25,0,46
08/13/2004,03:54,992.25,992.25,992.25,992.25,0,55
08/13/2004,03:55,992.25,992.25,992.00,992.00,0,9
08/13/2004,03:56,992.00,992.25,992.00,992.00,1,9
08/13/2004,03:58,992.25,992.25,992.00,992.00,5,5
08/13/2004,03:59,992.25,992.25,992.25,992.25,19,0
08/13/2004,04:02,992.25,992.25,992.00,992.25,15,2
08/13/2004,04:03,992.25,992.50,992.00,992.00,3,108
08/13/2004,04:04,992.00,992.25,992.00,992.25,102,20
08/13/2004,04:05,992.25,992.25,992.25,992.25,3,0
08/13/2004,04:06,992.25,992.25,992.25,992.25,2,0
08/13/2004,04:07,992.00,992.00,992.00,992.00,0,43
08/13/2004,04:08,992.00,992.00,992.00,992.00,0,2
08/13/2004,04:09,992.00,992.00,991.75,991.75,0,85
08/13/2004,04:10,991.75,991.75,991.75,991.75,0,3
08/13/2004,04:11,991.75,991.75,991.75,991.75,0,11
08/13/2004,04:12,991.75,991.75,991.75,991.75,0,1
08/13/2004,04:13,991.50,991.75,991.50,991.75,1,6
08/13/2004,04:14,991.50,991.50,991.50,991.50,0,42
08/13/2004,04:15,991.25,991.25,991.25,991.25,0,16
08/13/2004,04:16,991.25,991.25,991.25,991.25,0,19
08/13/2004,04:17,991.25,991.50,991.25,991.50,8,1
08/13/2004,04:18,991.50,991.50,991.50,991.50,10,0
08/13/2004,04:19,991.50,991.50,991.25,991.25,2,4
08/13/2004,04:20,991.25,991.50,991.25,991.50,10,4
08/13/2004,04:21,991.50,991.50,991.50,991.50,2,0
08/13/2004,04:22,991.25,991.25,991.25,991.25,0,1
08/13/2004,04:23,991.25,991.25,991.25,991.25,0,19
08/13/2004,04:24,991.25,991.25,991.00,991.00,0,11
08/13/2004,04:25,991.00,991.00,991.00,991.00,0,48
08/13/2004,04:26,991.00,991.00,991.00,991.00,0,12
08/13/2004,04:27,990.75,991.00,990.75,991.00,1,2
08/13/2004,04:28,990.75,991.00,990.75,991.00,2,3
08/13/2004,04:29,990.75,990.75,990.75,990.75,0,46
08/13/2004,04:30,990.75,990.75,990.75,990.75,0,17
08/13/2004,04:31,990.50,990.75,990.50,990.50,1,29
08/13/2004,04:32,990.75,990.75,990.25,990.25,5,89
08/13/2004,04:33,990.50,990.50,990.25,990.25,2,7
08/13/2004,04:34,990.50,990.50,990.50,990.50,15,0
08/13/2004,04:35,990.50,990.75,990.50,990.75,38,0
08/13/2004,04:36,990.75,991.00,990.75,991.00,55,0
08/13/2004,04:37,991.00,991.00,990.50,990.50,6,52
08/13/2004,04:38,990.50,990.50,990.25,990.50,36,14
08/13/2004,04:39,990.75,990.75,990.75,990.75,39,0
08/13/2004,04:40,990.75,991.00,990.75,991.00,3,0
08/13/2004,04:41,990.75,990.75,990.75,990.75,0,2
08/13/2004,04:42,990.75,990.75,990.75,990.75,0,12
08/13/2004,04:43,990.75,991.00,990.75,991.00,1,1
08/13/2004,04:44,991.00,991.00,991.00,991.00,50,0
08/13/2004,04:45,991.00,991.00,991.00,991.00,36,0
08/13/2004,04:47,991.00,991.00,991.00,991.00,1,0
08/13/2004,04:48,990.75,991.00,990.50,991.00,58,49
08/13/2004,04:50,991.00,991.00,991.00,991.00,35,0
08/13/2004,04:51,990.75,990.75,990.75,990.75,0,16
08/13/2004,04:52,990.75,990.75,990.75,990.75,0,2
08/13/2004,04:54,991.00,991.00,991.00,991.00,2,0
08/13/2004,04:56,991.00,991.00,991.00,991.00,21,0
08/13/2004,04:57,991.00,991.00,991.00,991.00,2,0
08/13/2004,04:58,991.00,991.00,991.00,991.00,3,0
08/13/2004,05:00,991.25,991.25,991.25,991.25,2,0
08/13/2004,05:01,991.00,991.00,991.00,991.00,0,10
08/13/2004,05:02,991.25,991.25,991.25,991.25,1,0
08/13/2004,05:03,991.00,991.00,991.00,991.00,0,20
08/13/2004,05:04,990.75,990.75,990.75,990.75,0,1
08/13/2004,05:05,991.00,991.00,991.00,991.00,11,0
08/13/2004,05:08,991.00,991.25,991.00,991.00,26,2
08/13/2004,05:10,991.00,991.00,991.00,991.00,0,2
08/13/2004,05:11,991.00,991.00,991.00,991.00,0,6
08/13/2004,05:12,991.00,991.00,991.00,991.00,0,1
08/13/2004,05:14,991.25,991.25,991.25,991.25,17,0
08/13/2004,05:15,991.25,991.25,991.25,991.25,4,0
08/13/2004,05:16,991.25,991.50,991.25,991.25,5,2
08/13/2004,05:17,991.25,991.25,991.25,991.25,0,72
08/13/2004,05:18,991.25,991.25,991.25,991.25,0,1
08/13/2004,05:19,991.25,991.50,991.25,991.50,3,1
08/13/2004,05:21,991.25,991.25,991.25,991.25,0,1
08/13/2004,05:22,991.25,991.25,991.25,991.25,0,84
08/13/2004,05:23,991.25,991.25,991.25,991.25,0,73
08/13/2004,05:24,991.00,991.00,991.00,991.00,0,51
08/13/2004,05:25,991.00,991.00,990.75,990.75,0,12
08/13/2004,05:26,991.00,991.00,990.75,990.75,46,7
08/13/2004,05:27,990.75,991.25,990.75,991.00,10,2
08/13/2004,05:30,991.00,991.00,991.00,991.00,0,10
08/13/2004,05:31,991.00,991.00,991.00,991.00,0,71
08/13/2004,05:32,990.75,990.75,990.75,990.75,0,100
08/13/2004,05:33,990.75,990.75,990.75,990.75,0,33
08/13/2004,05:34,990.75,990.75,990.50,990.50,0,17
08/13/2004,05:37,990.50,990.50,990.50,990.50,0,1
08/13/2004,05:39,990.75,990.75,990.75,990.75,1,0
08/13/2004,05:42,990.50,990.50,990.50,990.50,0,2
08/13/2004,05:43,990.50,990.50,990.50,990.50,0,23
08/13/2004,05:44,990.50,990.50,990.50,990.50,0,92
08/13/2004,05:45,990.25,990.25,990.25,990.25,0,79
08/13/2004,05:46,990.25,990.25,990.25,990.25,0,1
08/13/2004,05:47,990.25,990.25,990.25,990.25,0,3
08/13/2004,05:48,990.25,990.25,990.25,990.25,0,59
08/13/2004,05:49,990.25,990.25,990.25,990.25,0,10
08/13/2004,05:52,990.50,990.50,990.50,990.50,2,0
08/13/2004,05:53,990.50,990.50,990.50,990.50,15,0
08/13/2004,05:54,990.50,991.00,990.50,990.75,305,14
08/13/2004,05:55,990.75,990.75,990.50,990.75,41,1
08/13/2004,05:56,990.75,990.75,990.75,990.75,2,0
08/13/2004,05:57,990.75,990.75,990.75,990.75,12,0
08/13/2004,05:59,990.75,990.75,990.75,990.75,50,0
08/13/2004,06:01,990.75,990.75,990.75,990.75,3,0
08/13/2004,06:02,990.75,990.75,990.50,990.50,2,126
08/13/2004,06:04,990.50,990.50,990.50,990.50,0,2
08/13/2004,06:05,990.50,990.50,990.50,990.50,0,11
08/13/2004,06:06,990.50,990.50,990.50,990.50,0,2
08/13/2004,06:07,990.50,990.50,990.25,990.50,6,2
08/13/2004,06:08,990.25,990.50,990.25,990.50,16,1
08/13/2004,06:09,990.50,990.50,990.25,990.50,14,1
08/13/2004,06:10,990.50,990.50,990.50,990.50,15,0
08/13/2004,06:11,990.50,990.50,990.50,990.50,27,0
08/13/2004,06:13,990.50,990.50,990.50,990.50,10,0
08/13/2004,06:15,990.75,991.00,990.75,991.00,28,0
08/13/2004,06:16,990.75,990.75,990.75,990.75,0,31
08/13/2004,06:17,991.00,991.00,991.00,991.00,136,0
08/13/2004,06:18,991.00,991.00,991.00,991.00,21,0
08/13/2004,06:20,991.00,991.00,991.00,991.00,123,0
08/13/2004,06:21,991.00,991.00,991.00,991.00,28,0
08/13/2004,06:22,991.00,991.00,991.00,991.00,1,0
08/13/2004,06:23,991.25,991.25,991.25,991.25,10,0
08/13/2004,06:24,991.00,991.25,991.00,991.25,61,1
08/13/2004,06:25,991.25,991.50,991.25,991.50,252,8
08/13/2004,06:26,991.50,991.75,991.25,991.75,47,2
08/13/2004,06:27,991.50,991.75,991.50,991.50,1,5
08/13/2004,06:28,991.50,991.50,991.25,991.50,59,220
08/13/2004,06:29,991.50,991.50,991.25,991.25,2,5
08/13/2004,06:30,991.50,991.50,991.50,991.50,78,0
08/13/2004,06:31,991.50,991.50,991.50,991.50,13,0
08/13/2004,06:32,991.50,991.75,991.50,991.75,5,0
08/13/2004,06:33,991.25,991.50,991.25,991.50,11,1
08/13/2004,06:34,991.50,991.50,991.50,991.50,5,0
08/13/2004,06:35,991.50,991.50,991.50,991.50,1,0
08/13/2004,06:36,991.75,991.75,991.75,991.75,100,0
08/13/2004,06:37,991.50,991.75,991.50,991.50,1,7
08/13/2004,06:38,991.50,991.50,991.50,991.50,0,2
08/13/2004,06:39,991.50,991.50,991.50,991.50,0,11
08/13/2004,06:40,991.50,991.50,991.50,991.50,0,52
08/13/2004,06:41,991.25,991.50,991.25,991.50,7,2
08/13/2004,06:42,991.50,991.50,991.50,991.50,2,0
08/13/2004,06:43,991.50,991.50,991.50,991.50,4,0
08/13/2004,06:44,991.50,991.50,991.50,991.50,9,0
08/13/2004,06:45,991.50,991.75,991.50,991.75,5,0
08/13/2004,06:46,991.50,991.75,991.50,991.50,1,13
08/13/2004,06:48,991.50,991.75,991.50,991.75,225,1
08/13/2004,06:49,991.75,992.00,991.75,991.75,6,41
08/13/2004,06:50,992.00,992.00,991.75,992.00,147,7
08/13/2004,06:51,992.00,992.25,992.00,992.25,8,84
08/13/2004,06:52,992.00,992.50,992.00,992.50,95,4
08/13/2004,06:53,992.25,992.50,992.00,992.25,15,24
08/13/2004,06:54,992.25,992.50,992.00,992.25,59,45
08/13/2004,06:55,992.00,992.00,992.00,992.00,0,2
08/13/2004,06:56,992.00,992.00,992.00,992.00,0,1
08/13/2004,06:57,992.00,992.25,992.00,992.25,63,2
08/13/2004,06:58,992.25,992.25,992.00,992.00,2,1
08/13/2004,06:59,992.00,992.00,992.00,992.00,0,3
08/13/2004,07:00,992.00,992.00,992.00,992.00,0,68
08/13/2004,07:01,992.25,992.25,992.00,992.00,146,95
08/13/2004,07:02,992.00,992.00,992.00,992.00,0,1
08/13/2004,07:03,992.00,992.00,991.75,992.00,51,19
08/13/2004,07:04,992.00,992.00,992.00,992.00,24,0
08/13/2004,07:05,992.00,992.00,992.00,992.00,11,0
08/13/2004,07:06,992.00,992.25,992.00,992.25,123,0
08/13/2004,07:07,992.00,992.00,991.75,992.00,158,119
08/13/2004,07:08,992.00,992.25,992.00,992.25,2,0
08/13/2004,07:09,992.25,992.25,992.25,992.25,1,0
08/13/2004,07:10,992.25,992.25,992.25,992.25,98,0
08/13/2004,07:11,992.25,992.75,992.25,992.50,160,2
08/13/2004,07:12,992.50,993.25,992.50,993.00,193,45
08/13/2004,07:13,993.00,993.25,993.00,993.00,107,121
08/13/2004,07:14,993.00,993.25,993.00,993.25,124,19
08/13/2004,07:15,993.50,993.50,993.00,993.00,24,199
08/13/2004,07:16,993.00,993.25,992.75,993.25,104,54
08/13/2004,07:17,993.25,993.25,993.00,993.00,148,5
08/13/2004,07:18,993.00,993.25,993.00,993.25,1,88
08/13/2004,07:19,993.25,993.25,993.00,993.00,11,3
08/13/2004,07:20,993.25,993.25,993.25,993.25,13,0
08/13/2004,07:21,993.00,993.00,992.50,992.50,0,236
08/13/2004,07:22,992.50,992.75,992.50,992.75,88,51
08/13/2004,07:23,993.00,993.25,992.75,993.00,99,13
08/13/2004,07:24,993.00,993.50,992.75,993.00,120,123
08/13/2004,07:25,993.00,993.00,992.75,992.75,69,10
08/13/2004,07:26,992.75,992.75,992.50,992.50,0,117
08/13/2004,07:27,992.50,992.50,992.00,992.25,11,93
08/13/2004,07:28,992.25,992.25,992.00,992.25,44,10
08/13/2004,07:29,992.25,992.50,992.25,992.50,73,0
08/13/2004,07:30,992.50,992.50,992.00,992.50,98,171
08/13/2004,07:31,992.50,993.00,991.50,992.50,505,386
08/13/2004,07:32,992.50,992.75,992.25,992.75,382,14
08/13/2004,07:33,992.75,993.00,992.00,992.00,55,285
08/13/2004,07:34,992.25,992.25,991.75,992.00,86,298
08/13/2004,07:35,992.00,992.00,991.25,991.25,29,386
08/13/2004,07:36,991.50,991.50,991.00,991.25,24,460
08/13/2004,07:37,991.25,991.50,991.00,991.50,68,14
08/13/2004,07:38,991.50,991.75,991.50,991.75,174,8
08/13/2004,07:39,991.50,991.50,991.25,991.25,23,151
08/13/2004,07:40,991.25,991.50,991.25,991.25,75,24
08/13/2004,07:41,991.50,991.50,991.25,991.25,3,40
08/13/2004,07:42,991.50,991.50,991.25,991.50,123,1
08/13/2004,07:43,991.50,991.75,991.50,991.50,57,4
08/13/2004,07:44,991.50,991.75,991.50,991.50,12,136
08/13/2004,07:45,991.25,991.50,991.25,991.50,9,64
08/13/2004,07:46,991.50,991.50,991.25,991.25,41,2
08/13/2004,07:47,991.50,991.50,991.25,991.25,11,52
08/13/2004,07:48,991.25,991.25,991.25,991.25,0,57
08/13/2004,07:49,991.00,991.00,990.00,990.50,165,1331
08/13/2004,07:50,990.50,990.75,990.25,990.25,83,232
08/13/2004,07:51,990.25,990.50,990.25,990.50,240,50
08/13/2004,07:52,990.25,990.50,990.00,990.00,100,357
08/13/2004,07:53,990.25,990.25,989.75,989.75,110,209
08/13/2004,07:54,990.00,990.00,989.00,989.75,572,1286
08/13/2004,07:55,989.75,989.75,989.50,989.75,37,280
08/13/2004,07:56,989.75,990.50,989.50,990.25,473,246
08/13/2004,07:57,990.50,990.50,990.00,990.25,126,142
08/13/2004,07:58,990.50,990.75,990.25,990.50,21,182
08/13/2004,07:59,990.50,990.50,990.25,990.25,4,1
08/13/2004,08:00,990.50,990.50,990.50,990.50,37,0
08/13/2004,08:01,990.50,990.75,990.25,990.75,73,2
08/13/2004,08:02,990.75,990.75,990.50,990.75,9,3
08/13/2004,08:03,990.75,990.75,990.50,990.75,231,5
08/13/2004,08:04,990.50,991.00,990.50,990.75,76,132
08/13/2004,08:05,990.50,990.75,990.50,990.50,54,275
08/13/2004,08:06,990.50,990.50,990.25,990.50,17,19
08/13/2004,08:07,990.50,990.75,990.25,990.50,228,31
08/13/2004,08:08,990.50,990.75,990.50,990.50,29,11
08/13/2004,08:09,990.50,990.75,990.50,990.75,29,159
08/13/2004,08:10,990.50,990.50,990.50,990.50,0,13
08/13/2004,08:11,990.50,990.75,990.50,990.75,74,3
08/13/2004,08:12,990.75,990.75,990.50,990.50,7,87
08/13/2004,08:13,990.50,990.50,990.25,990.50,3,45
08/13/2004,08:14,990.50,990.50,990.25,990.25,96,27
08/13/2004,08:15,990.50,990.50,990.25,990.25,4,256
08/13/2004,08:16,990.50,990.50,990.50,990.50,5,0
08/13/2004,08:17,990.50,990.50,990.25,990.50,38,11
08/13/2004,08:18,990.25,990.50,990.25,990.50,2,2
08/13/2004,08:19,990.50,990.50,990.25,990.50,14,6
08/13/2004,08:20,990.25,990.50,990.25,990.50,54,4
08/13/2004,08:21,990.50,990.50,990.25,990.50,180,5
08/13/2004,08:22,990.75,990.75,990.50,990.50,15,1
08/13/2004,08:23,990.50,990.75,990.50,990.75,60,4
08/13/2004,08:24,990.50,990.75,990.50,990.75,26,22
08/13/2004,08:25,990.75,991.00,990.75,991.00,267,0
08/13/2004,08:26,990.75,991.00,990.75,991.00,44,30
08/13/2004,08:27,990.75,991.00,990.75,990.75,13,25
08/13/2004,08:28,991.00,991.00,991.00,991.00,20,0
08/13/2004,08:29,990.75,990.75,990.50,990.75,139,94
08/13/2004,08:30,990.75,991.25,990.50,991.00,1053,920
08/13/2004,08:31,991.00,991.75,990.75,991.25,2299,2874
08/13/2004,08:32,991.00,991.25,990.75,991.25,1135,853
08/13/2004,08:33,991.25,991.50,990.75,991.00,869,839
08/13/2004,08:34,991.25,992.00,991.00,991.75,1703,378
08/13/2004,08:35,991.75,992.00,991.50,992.00,1988,1292
08/13/2004,08:36,992.00,993.25,992.00,992.75,4027,2189
08/13/2004,08:37,992.75,993.00,992.50,992.75,1414,1316
08/13/2004,08:38,992.75,993.00,992.25,992.75,1566,1946
08/13/2004,08:39,993.00,993.00,992.00,992.00,494,2553
08/13/2004,08:40,992.00,992.25,991.75,991.75,154,722
08/13/2004,08:41,991.75,992.25,991.75,991.75,603,899
08/13/2004,08:42,991.75,992.00,991.25,991.25,365,1394
08/13/2004,08:43,991.25,991.50,991.00,991.50,560,349
08/13/2004,08:44,991.50,991.75,991.25,991.75,840,73
08/13/2004,08:45,991.75,991.75,991.50,991.50,202,580
08/13/2004,08:46,991.75,992.00,991.25,991.50,371,483
08/13/2004,08:47,991.25,991.50,989.75,990.50,1306,2844
08/13/2004,08:48,990.50,991.00,990.00,990.00,1764,2991
08/13/2004,08:49,990.00,990.75,989.50,990.50,1864,2035
08/13/2004,08:50,990.50,991.50,990.50,991.50,2003,1051
08/13/2004,08:51,991.25,992.25,991.25,991.75,1496,796
08/13/2004,08:52,991.75,992.25,991.50,991.75,832,799
08/13/2004,08:53,991.50,992.50,991.50,992.50,993,818
08/13/2004,08:54,992.50,992.75,992.00,992.25,3020,911
08/13/2004,08:55,992.25,992.75,992.00,992.25,1051,748
08/13/2004,08:56,992.25,992.50,992.00,992.25,1040,631
08/13/2004,08:57,992.50,992.75,992.25,992.50,1016,450
08/13/2004,08:58,992.75,992.75,992.25,992.25,234,851
08/13/2004,08:59,992.25,992.50,992.00,992.00,525,1378
08/13/2004,09:00,992.00,992.25,992.00,992.00,158,1144
08/13/2004,09:01,992.25,992.50,991.25,991.50,717,2513
08/13/2004,09:02,991.25,991.25,990.50,991.00,863,1796
08/13/2004,09:03,991.00,991.00,990.00,990.75,815,1500
08/13/2004,09:04,990.50,990.75,990.00,990.00,187,1491
08/13/2004,09:05,990.25,990.75,989.50,990.50,1529,2183
08/13/2004,09:06,990.50,990.50,989.50,989.50,1163,2458
08/13/2004,09:07,989.50,989.75,988.75,988.75,1349,2317
08/13/2004,09:08,988.75,989.00,987.50,987.75,2447,7249
08/13/2004,09:09,987.50,988.75,987.50,988.25,1842,1334
08/13/2004,09:10,988.50,989.25,988.25,989.25,3325,558
08/13/2004,09:11,989.00,989.25,988.25,988.50,1571,2509
08/13/2004,09:12,988.50,989.00,988.25,988.75,451,396
08/13/2004,09:13,988.75,988.75,988.00,988.75,1202,1140
08/13/2004,09:14,988.75,988.75,988.00,988.25,566,2837
08/13/2004,09:15,988.00,989.25,987.75,989.00,1512,898
08/13/2004,09:16,989.25,989.50,989.00,989.00,870,935
08/13/2004,09:17,989.25,990.00,989.00,989.75,1970,587
08/13/2004,09:18,989.75,990.00,989.50,989.75,1529,1091
08/13/2004,09:19,989.75,990.25,989.75,989.75,578,732
08/13/2004,09:20,989.50,990.00,989.50,989.75,956,392
08/13/2004,09:21,990.00,990.00,989.75,989.75,744,118
08/13/2004,09:22,989.75,990.00,989.75,989.75,144,339
08/13/2004,09:23,989.75,989.75,988.75,989.00,478,1635
08/13/2004,09:24,989.00,989.25,988.75,989.00,313,1700
08/13/2004,09:25,989.00,989.75,988.75,989.50,953,95
08/13/2004,09:26,989.75,989.75,989.25,989.50,121,189
08/13/2004,09:27,989.50,990.50,989.50,990.25,1635,295
08/13/2004,09:28,990.50,990.50,989.75,990.50,690,401
08/13/2004,09:29,990.50,990.75,989.75,990.25,1419,418
08/13/2004,09:30,990.25,990.50,990.00,990.25,192,243
08/13/2004,09:31,990.25,990.50,990.00,990.50,523,75
08/13/2004,09:32,990.50,990.75,989.75,989.75,1072,541
08/13/2004,09:33,989.75,990.50,989.50,990.50,1251,804
08/13/2004,09:34,990.25,990.50,990.00,990.25,406,616
08/13/2004,09:35,990.00,990.50,989.75,990.50,848,260
08/13/2004,09:36,990.50,991.25,990.50,991.00,1688,246
08/13/2004,09:37,991.00,991.25,990.75,991.00,379,1512
08/13/2004,09:38,991.00,992.25,991.00,992.00,3354,338
08/13/2004,09:39,992.00,992.00,991.75,991.75,862,494
08/13/2004,09:40,992.00,992.00,991.50,992.00,1448,654
08/13/2004,09:41,992.00,992.75,992.00,992.50,3286,1246
08/13/2004,09:42,992.50,992.50,991.25,991.50,916,3217
08/13/2004,09:43,991.25,992.50,991.25,992.50,3129,304
08/13/2004,09:44,992.50,992.50,991.75,991.75,384,1264
08/13/2004,09:45,991.75,992.25,991.50,991.75,816,1379
08/13/2004,09:46,991.75,991.75,991.50,991.50,190,747
08/13/2004,09:47,991.50,991.50,991.25,991.50,107,512
08/13/2004,09:48,991.50,991.50,991.00,991.00,139,848
08/13/2004,09:49,991.25,991.25,990.75,991.00,756,974
08/13/2004,09:50,991.00,991.00,990.25,990.25,720,2772
08/13/2004,09:51,990.50,990.75,990.25,990.75,607,900
08/13/2004,09:52,990.75,991.00,990.50,991.00,527,225
08/13/2004,09:53,991.00,991.75,991.00,991.75,1276,393
08/13/2004,09:54,991.75,991.75,991.25,991.50,86,581
08/13/2004,09:55,991.50,991.50,991.25,991.50,410,127
08/13/2004,09:56,991.25,992.50,991.25,992.25,2033,472
08/13/2004,09:57,992.25,992.50,991.75,992.25,1693,1154
08/13/2004,09:58,992.25,992.25,991.75,991.75,352,251
08/13/2004,09:59,992.00,992.00,991.50,991.75,448,1323
08/13/2004,10:00,991.50,991.75,990.50,990.50,602,1673
08/13/2004,10:01,990.75,991.75,990.50,991.50,1777,150
08/13/2004,10:02,991.50,992.75,991.50,992.50,2291,573
08/13/2004,10:03,992.25,992.50,991.50,991.50,374,1846
08/13/2004,10:04,991.50,992.00,991.50,992.00,321,489
08/13/2004,10:05,991.75,992.25,991.50,992.25,382,789
08/13/2004,10:06,992.00,992.25,991.75,992.25,294,991
08/13/2004,10:07,992.00,992.25,992.00,992.25,994,31
08/13/2004,10:08,992.25,992.50,991.50,991.75,467,2614
08/13/2004,10:09,991.75,992.25,991.50,991.50,111,306
08/13/2004,10:10,991.50,992.75,991.50,992.75,1770,393
08/13/2004,10:11,992.75,993.50,992.50,993.50,2627,323
08/13/2004,10:12,993.50,993.50,993.00,993.00,1203,703
08/13/2004,10:13,993.00,993.00,992.50,992.50,297,961
08/13/2004,10:14,992.50,993.00,992.50,992.50,818,273
08/13/2004,10:15,992.50,992.75,992.00,992.00,103,2113
08/13/2004,10:16,992.25,992.25,991.75,992.25,410,891
08/13/2004,10:17,992.00,992.50,992.00,992.25,376,471
08/13/2004,10:18,992.25,992.50,992.25,992.25,94,134
08/13/2004,10:19,992.25,992.50,991.75,992.25,1773,3406
08/13/2004,10:20,992.50,992.50,992.00,992.25,294,1211
08/13/2004,10:21,992.25,992.50,992.25,992.25,59,362
08/13/2004,10:22,992.00,992.50,992.00,992.25,284,90
08/13/2004,10:23,992.00,992.00,991.75,992.00,194,796
08/13/2004,10:24,991.75,992.50,991.75,992.25,300,235
08/13/2004,10:25,992.25,992.25,992.00,992.00,40,74
08/13/2004,10:26,992.25,992.25,991.25,991.50,256,1214
08/13/2004,10:27,991.50,991.50,991.00,991.25,382,604
08/13/2004,10:28,991.25,991.50,991.00,991.50,215,265
08/13/2004,10:29,991.50,991.75,991.25,991.50,201,520
08/13/2004,10:30,991.50,991.75,991.00,991.25,266,582
08/13/2004,10:31,991.25,991.50,991.00,991.50,411,294
08/13/2004,10:32,991.25,992.00,991.25,992.00,622,102
08/13/2004,10:33,992.00,992.00,991.25,991.25,362,710
08/13/2004,10:34,991.25,992.00,991.00,992.00,402,207
08/13/2004,10:35,991.75,991.75,990.25,991.00,776,2484
08/13/2004,10:36,991.00,991.25,990.75,991.00,294,447
08/13/2004,10:37,991.00,991.50,991.00,991.50,427,98
08/13/2004,10:38,991.25,991.75,991.00,991.75,1136,1400
08/13/2004,10:39,991.50,992.50,991.50,992.50,1415,247
08/13/2004,10:40,992.50,993.25,992.25,992.50,2286,1850
08/13/2004,10:41,992.75,992.75,992.00,992.25,829,482
08/13/2004,10:42,992.25,992.75,992.00,992.50,900,124
08/13/2004,10:43,992.50,992.75,992.00,992.00,41,525
08/13/2004,10:44,992.00,992.00,991.00,991.50,390,1582
08/13/2004,10:45,991.50,991.75,991.00,991.50,865,738
08/13/2004,10:46,991.50,991.75,991.00,991.00,156,617
08/13/2004,10:47,991.00,991.25,990.75,991.25,412,681
08/13/2004,10:48,991.25,991.25,990.75,990.75,149,442
08/13/2004,10:49,990.75,991.50,990.50,991.00,1287,1032
08/13/2004,10:50,991.25,991.25,990.75,990.75,28,501
08/13/2004,10:51,990.75,991.00,990.50,991.00,64,436
08/13/2004,10:52,991.00,991.00,990.50,990.75,72,198
08/13/2004,10:53,990.50,991.00,990.50,991.00,407,21
08/13/2004,10:54,991.00,991.75,990.75,991.50,1250,449
08/13/2004,10:55,991.25,991.75,991.25,991.75,366,7
08/13/2004,10:56,991.50,991.75,991.25,991.50,90,258
08/13/2004,10:57,991.25,991.50,991.25,991.25,93,10
08/13/2004,10:58,991.25,991.50,990.75,991.00,222,464
08/13/2004,10:59,991.25,991.25,991.00,991.00,3,327
08/13/2004,11:00,991.25,991.75,991.00,991.50,486,150
08/13/2004,11:01,991.75,991.75,991.25,991.25,198,259
08/13/2004,11:02,991.25,991.50,991.00,991.25,572,224
08/13/2004,11:03,991.25,991.50,991.00,991.25,237,123
08/13/2004,11:04,991.25,991.75,991.25,991.25,186,127
08/13/2004,11:05,991.25,991.50,990.75,990.75,204,664
08/13/2004,11:06,990.75,991.00,990.75,990.75,56,576
08/13/2004,11:07,990.75,991.00,990.50,990.75,196,866
08/13/2004,11:08,990.50,990.75,990.00,990.00,409,1644
08/13/2004,11:09,990.00,990.75,990.00,990.50,531,924
08/13/2004,11:10,990.50,990.75,989.50,989.50,277,1625
08/13/2004,11:11,989.50,990.00,989.25,989.25,692,952
08/13/2004,11:12,989.25,989.75,989.25,989.25,371,1334
08/13/2004,11:13,989.50,989.75,988.75,989.00,807,1780
08/13/2004,11:14,989.00,989.50,989.00,989.25,396,481
08/13/2004,11:15,989.50,989.75,989.25,989.50,190,337
08/13/2004,11:16,989.50,989.75,989.50,989.50,39,255
08/13/2004,11:17,989.50,989.75,989.25,989.50,100,109
08/13/2004,11:18,989.75,989.75,989.00,989.25,69,566
08/13/2004,11:19,989.25,989.75,989.00,989.25,177,259
08/13/2004,11:20,989.25,989.25,988.75,989.25,113,611
08/13/2004,11:21,989.00,989.25,988.75,989.00,24,460
08/13/2004,11:22,989.00,989.00,988.50,989.00,464,475
08/13/2004,11:23,989.00,989.50,988.75,989.25,642,303
08/13/2004,11:24,989.25,989.50,989.00,989.00,477,480
08/13/2004,11:25,989.00,989.50,989.00,989.25,180,174
08/13/2004,11:26,989.25,989.50,989.00,989.25,229,95
08/13/2004,11:27,989.25,989.25,989.00,989.25,45,4
08/13/2004,11:28,989.00,989.25,989.00,989.25,24,46
08/13/2004,11:29,989.00,989.00,988.50,988.75,307,2126
08/13/2004,11:30,988.75,989.25,988.25,989.25,1106,956
08/13/2004,11:31,989.25,989.50,989.00,989.25,483,264
08/13/2004,11:32,989.25,989.50,989.00,989.00,238,224
08/13/2004,11:33,989.00,989.50,989.00,989.25,329,175
08/13/2004,11:34,989.25,989.50,988.75,989.25,659,624
08/13/2004,11:35,989.25,989.25,988.50,988.75,466,1562
08/13/2004,11:36,988.50,988.75,988.25,988.50,247,1339
08/13/2004,11:37,988.75,988.75,988.00,988.50,400,1860
08/13/2004,11:38,988.50,988.75,988.25,988.75,333,8
08/13/2004,11:39,988.75,988.75,988.25,988.25,26,483
08/13/2004,11:40,988.50,988.75,988.25,988.25,124,885
08/13/2004,11:41,988.00,988.25,987.75,987.75,249,747
08/13/2004,11:42,987.75,988.00,987.00,988.00,1379,3248
08/13/2004,11:43,988.00,988.50,988.00,988.25,1193,562
08/13/2004,11:44,988.50,988.50,988.00,988.25,279,173
08/13/2004,11:45,988.25,988.25,988.25,988.25,306,0
08/13/2004,11:46,988.25,988.50,988.00,988.50,355,88
08/13/2004,11:47,988.50,988.75,988.25,988.75,876,367
08/13/2004,11:48,988.75,988.75,988.25,988.25,335,413
08/13/2004,11:49,988.50,989.00,988.25,989.00,1324,159
08/13/2004,11:50,989.00,989.00,988.75,989.00,44,86
08/13/2004,11:51,989.00,989.00,988.50,989.00,335,579
08/13/2004,11:52,989.00,989.50,989.00,989.50,946,859
08/13/2004,11:53,989.50,990.00,989.25,989.50,1192,235
08/13/2004,11:54,989.50,990.00,989.50,989.50,251,591
08/13/2004,11:55,989.75,989.75,989.50,989.75,244,752
08/13/2004,11:56,989.75,990.00,989.00,989.00,444,2041
08/13/2004,11:57,989.00,989.25,988.75,989.25,272,270
08/13/2004,11:58,989.00,989.25,989.00,989.25,754,47
08/13/2004,11:59,989.00,989.25,988.75,988.75,125,1002
08/13/2004,12:00,988.75,989.25,988.50,988.75,219,636
08/13/2004,12:01,988.75,988.75,988.25,988.75,222,543
08/13/2004,12:02,988.50,988.75,988.50,988.50,124,165
08/13/2004,12:03,988.75,988.75,988.25,988.75,464,383
08/13/2004,12:04,988.75,989.25,988.75,989.25,324,271
08/13/2004,12:05,989.00,989.25,988.75,989.00,49,219
08/13/2004,12:06,989.00,989.25,988.75,989.00,496,208
08/13/2004,12:07,989.00,989.00,988.75,988.75,45,102
08/13/2004,12:08,989.00,989.25,988.75,989.25,251,15
08/13/2004,12:09,989.25,989.25,989.00,989.25,39,68
08/13/2004,12:10,989.25,989.25,989.00,989.25,27,7
08/13/2004,12:11,989.25,989.50,989.00,989.50,994,19
08/13/2004,12:12,989.50,989.50,989.25,989.50,619,8
08/13/2004,12:13,989.50,989.75,989.25,989.75,817,11
08/13/2004,12:14,989.75,990.00,989.50,989.75,602,95
08/13/2004,12:15,989.50,989.75,989.25,989.50,387,145
08/13/2004,12:16,989.25,989.75,989.25,989.75,317,63
08/13/2004,12:17,989.75,989.75,989.25,989.50,345,547
08/13/2004,12:18,989.25,989.50,989.25,989.25,13,136
08/13/2004,12:19,989.25,989.25,989.00,989.00,7,487
08/13/2004,12:20,989.00,989.25,989.00,989.25,12,17
08/13/2004,12:21,989.00,989.25,989.00,989.25,247,21
08/13/2004,12:22,989.25,989.25,989.00,989.00,150,34
08/13/2004,12:23,989.00,989.25,989.00,989.25,146,32
08/13/2004,12:24,989.25,989.50,989.00,989.25,132,20
08/13/2004,12:25,989.25,989.50,989.00,989.00,10,156
08/13/2004,12:26,989.00,989.25,988.75,988.75,87,497
08/13/2004,12:27,988.75,989.00,988.50,988.75,99,356
08/13/2004,12:28,988.75,989.00,988.75,988.75,17,50
08/13/2004,12:29,989.00,989.25,988.75,989.25,217,7
08/13/2004,12:30,989.25,989.25,989.00,989.25,27,86
08/13/2004,12:31,989.00,989.25,988.75,988.75,30,196
08/13/2004,12:32,988.75,989.00,988.75,988.75,125,12
08/13/2004,12:33,989.00,989.25,988.75,988.75,42,258
08/13/2004,12:34,988.75,989.00,988.50,988.75,145,254
08/13/2004,12:35,988.75,988.75,988.50,988.50,125,25
08/13/2004,12:36,988.50,989.00,988.50,988.75,311,12
08/13/2004,12:37,988.75,989.00,988.75,989.00,84,32
08/13/2004,12:38,988.75,989.00,988.75,988.75,52,147
08/13/2004,12:39,988.75,989.00,988.75,988.75,34,7
08/13/2004,12:40,988.75,989.25,988.75,989.00,231,7
08/13/2004,12:41,989.00,989.25,988.75,988.75,15,88
08/13/2004,12:42,989.00,989.25,988.75,989.25,173,5
08/13/2004,12:43,989.00,989.25,989.00,989.25,16,14
08/13/2004,12:44,989.25,989.25,989.00,989.25,22,57
08/13/2004,12:45,989.00,989.25,989.00,989.25,22,20
08/13/2004,12:46,989.00,989.25,988.75,989.00,162,118
08/13/2004,12:47,989.00,989.25,989.00,989.25,194,2
08/13/2004,12:48,989.25,989.25,989.00,989.25,165,10
08/13/2004,12:49,989.25,989.75,989.25,989.75,468,33
08/13/2004,12:50,989.75,990.00,989.25,989.50,853,345
08/13/2004,12:51,989.50,989.75,989.50,989.75,173,42
08/13/2004,12:52,989.50,989.75,989.50,989.50,4,54
08/13/2004,12:53,989.50,989.75,989.50,989.50,29,18
08/13/2004,12:54,989.75,990.25,989.75,990.00,1113,95
08/13/2004,12:55,990.00,990.75,989.75,990.75,2818,244
08/13/2004,12:56,990.75,991.75,990.50,991.25,3749,537
08/13/2004,12:57,991.50,991.50,991.00,991.00,154,368
08/13/2004,12:58,991.25,991.25,990.75,990.75,43,984
08/13/2004,12:59,990.75,991.00,990.50,991.00,738,325
08/13/2004,13:00,991.00,991.25,990.50,990.75,593,200
08/13/2004,13:01,990.75,990.75,990.25,990.50,630,827
08/13/2004,13:02,990.50,991.00,990.25,990.50,461,336
08/13/2004,13:03,990.75,990.75,990.25,990.75,223,124
08/13/2004,13:04,990.50,990.75,990.25,990.50,104,348
08/13/2004,13:05,990.50,990.75,990.25,990.75,56,185
08/13/2004,13:06,990.50,990.75,990.25,990.25,12,103
08/13/2004,13:07,990.25,990.75,990.25,990.50,189,61
08/13/2004,13:08,990.75,991.25,990.50,991.00,1387,328
08/13/2004,13:09,991.00,991.00,990.75,991.00,277,56
08/13/2004,13:10,991.00,991.00,990.25,990.25,241,746
08/13/2004,13:11,990.25,990.25,989.50,989.50,565,2120
08/13/2004,13:12,989.50,990.00,989.25,989.75,465,709
08/13/2004,13:13,989.75,989.75,989.50,989.75,17,54
08/13/2004,13:14,989.75,989.75,989.50,989.75,341,14
08/13/2004,13:15,990.00,990.00,989.25,989.25,10,555
08/13/2004,13:16,989.25,989.50,988.50,988.75,600,1021
08/13/2004,13:17,988.75,989.00,988.50,988.75,184,499
08/13/2004,13:18,988.75,989.25,988.75,989.00,402,40
08/13/2004,13:19,989.00,989.25,988.25,988.25,120,922
08/13/2004,13:20,988.25,988.75,988.25,988.50,213,600
08/13/2004,13:21,988.50,989.00,988.25,989.00,517,51
08/13/2004,13:22,989.00,989.00,988.75,988.75,63,489
08/13/2004,13:23,989.00,989.25,988.50,989.25,418,222
08/13/2004,13:24,989.00,989.25,988.75,989.25,218,454
08/13/2004,13:25,989.00,989.25,988.75,989.00,108,294
08/13/2004,13:26,989.00,989.00,988.75,989.00,41,479
08/13/2004,13:27,988.75,989.25,988.75,988.75,387,662
08/13/2004,13:28,988.75,989.25,988.50,988.75,902,595
08/13/2004,13:29,988.75,989.50,988.75,989.50,845,836
08/13/2004,13:30,989.50,989.50,989.00,989.25,317,280
08/13/2004,13:31,989.00,989.50,989.00,989.25,467,328
08/13/2004,13:32,989.00,989.25,988.50,988.75,386,1096
08/13/2004,13:33,988.75,989.25,988.50,989.25,700,499
08/13/2004,13:34,989.25,989.75,989.00,989.75,976,168
08/13/2004,13:35,989.50,990.00,989.50,989.75,444,388
08/13/2004,13:36,990.00,990.00,989.25,989.75,565,333
08/13/2004,13:37,989.75,990.00,989.50,989.75,216,314
08/13/2004,13:38,989.75,990.00,989.75,990.00,234,248
08/13/2004,13:39,989.75,990.50,989.75,990.50,897,207
08/13/2004,13:40,990.50,990.75,989.50,989.50,385,822
08/13/2004,13:41,989.75,990.00,989.25,989.75,422,586
08/13/2004,13:42,989.50,989.50,989.25,989.25,26,451
08/13/2004,13:43,989.50,989.50,988.75,988.75,508,871
08/13/2004,13:44,988.75,989.00,988.50,988.75,1173,821
08/13/2004,13:45,988.75,989.00,988.50,989.00,837,677
08/13/2004,13:46,988.75,989.25,988.50,989.25,1076,367
08/13/2004,13:47,989.25,989.25,988.75,989.00,31,194
08/13/2004,13:48,989.00,989.00,988.75,989.00,94,12
08/13/2004,13:49,989.00,989.00,988.75,989.00,268,3
08/13/2004,13:50,989.00,989.00,988.50,988.50,391,516
08/13/2004,13:51,988.50,988.75,988.25,988.25,542,1287
08/13/2004,13:52,988.25,988.25,987.25,987.50,748,3366
08/13/2004,13:53,987.25,988.50,987.25,988.50,1353,1116
08/13/2004,13:54,988.25,989.25,988.25,989.00,1071,218
08/13/2004,13:55,989.25,989.25,988.50,988.50,370,545
08/13/2004,13:56,988.50,988.75,988.25,988.50,401,428
08/13/2004,13:57,988.75,988.75,988.25,988.50,317,222
08/13/2004,13:58,988.50,988.75,987.75,988.25,963,1269
08/13/2004,13:59,988.25,988.50,988.00,988.25,707,206
08/13/2004,14:00,988.25,988.50,987.50,987.50,70,1453
08/13/2004,14:01,987.50,988.00,987.25,988.00,1129,495
08/13/2004,14:02,988.00,989.00,987.75,988.75,1656,211
08/13/2004,14:03,988.75,989.00,988.50,988.50,541,417
08/13/2004,14:04,988.50,988.75,988.00,988.25,182,529
08/13/2004,14:05,988.25,988.75,988.00,988.75,500,112
08/13/2004,14:06,988.75,989.00,988.25,988.25,533,606
08/13/2004,14:07,988.25,988.75,988.25,988.50,147,35
08/13/2004,14:08,988.50,988.75,988.50,988.50,8,113
08/13/2004,14:09,988.50,988.50,988.25,988.50,50,196
08/13/2004,14:10,988.50,988.50,988.00,988.25,261,815
08/13/2004,14:11,988.25,988.50,987.75,988.25,279,784
08/13/2004,14:12,988.00,988.25,987.50,987.50,16,1281
08/13/2004,14:13,987.50,988.00,987.50,987.75,394,292
08/13/2004,14:14,987.50,987.75,987.25,987.50,824,247
08/13/2004,14:15,987.50,987.50,986.25,987.00,2015,3696
08/13/2004,14:16,986.75,987.25,986.00,986.50,1470,2255
08/13/2004,14:17,986.25,987.00,986.25,987.00,662,691
08/13/2004,14:18,986.75,987.00,986.25,986.75,617,652
08/13/2004,14:19,986.75,986.75,986.00,986.50,1239,1443
08/13/2004,14:20,986.50,986.75,985.75,986.00,525,1538
08/13/2004,14:21,986.00,986.50,985.75,986.50,1300,1075
08/13/2004,14:22,986.25,986.50,986.00,986.50,569,329
08/13/2004,14:23,986.50,987.50,986.50,987.00,2099,767
08/13/2004,14:24,987.25,988.25,987.00,988.00,2377,762
08/13/2004,14:25,987.75,988.00,987.50,987.50,141,460
08/13/2004,14:26,987.50,987.75,987.25,987.50,447,352
08/13/2004,14:27,987.25,987.50,987.00,987.25,259,808
08/13/2004,14:28,987.50,987.50,986.75,986.75,174,695
08/13/2004,14:29,986.75,987.00,986.25,987.00,1112,1617
08/13/2004,14:30,987.00,987.25,986.50,986.50,397,567
08/13/2004,14:31,986.50,986.75,986.25,986.50,613,657
08/13/2004,14:32,986.75,988.00,986.75,987.25,1747,862
08/13/2004,14:33,987.50,987.75,987.00,987.25,267,422
08/13/2004,14:34,987.25,987.50,987.25,987.25,438,47
08/13/2004,14:35,987.25,989.00,987.25,989.00,3330,517
08/13/2004,14:36,989.00,990.00,988.75,989.75,3253,673
08/13/2004,14:37,990.00,990.00,989.00,989.25,543,1307
08/13/2004,14:38,989.25,989.75,989.00,989.75,870,939
08/13/2004,14:39,989.50,989.50,989.00,989.25,199,546
08/13/2004,14:40,989.00,989.25,988.75,989.00,436,1236
08/13/2004,14:41,989.00,989.25,988.75,988.75,491,584
08/13/2004,14:42,989.00,989.25,988.50,988.75,691,536
08/13/2004,14:43,988.75,989.25,988.50,988.75,554,630
08/13/2004,14:44,988.75,989.25,988.75,988.75,296,719
08/13/2004,14:45,988.75,989.50,988.75,989.50,691,114
08/13/2004,14:46,989.25,989.50,989.00,989.25,279,702
08/13/2004,14:47,989.25,989.75,989.25,989.25,809,858
08/13/2004,14:48,989.25,989.25,988.75,989.00,197,1231
08/13/2004,14:49,988.75,989.00,988.25,988.50,670,1236
08/13/2004,14:50,988.50,988.75,988.00,988.75,472,1463
08/13/2004,14:51,988.50,988.75,988.50,988.50,65,378
08/13/2004,14:52,988.50,989.00,988.50,989.00,461,197
08/13/2004,14:53,989.00,990.25,988.75,989.50,3445,937
08/13/2004,14:54,989.50,989.75,989.25,989.25,22,872
08/13/2004,14:55,989.25,990.00,989.25,989.50,806,914
08/13/2004,14:56,989.50,990.00,989.25,989.50,1066,131
08/13/2004,14:57,989.75,990.25,989.50,990.25,908,530
08/13/2004,14:58,990.25,990.25,990.00,990.00,401,439
08/13/2004,14:59,990.25,990.50,989.75,990.25,2087,392
08/13/2004,15:00,990.50,990.75,990.25,990.75,3509,1554
08/13/2004,15:01,990.75,991.25,990.50,990.75,2691,3076
08/13/2004,15:02,990.50,990.75,990.25,990.25,847,1510
08/13/2004,15:03,990.25,990.75,990.25,990.50,521,505
08/13/2004,15:04,990.50,990.75,990.50,990.50,116,256
08/13/2004,15:05,990.50,990.75,990.50,990.50,297,261
08/13/2004,15:06,990.75,990.75,990.25,990.50,66,632
08/13/2004,15:07,990.25,990.75,990.25,990.25,530,520
08/13/2004,15:08,990.25,990.50,990.25,990.50,287,404
08/13/2004,15:09,990.25,990.50,990.25,990.25,76,230
08/13/2004,15:10,990.25,991.25,990.25,991.25,1548,131
08/13/2004,15:11,991.00,991.75,990.50,991.75,2101,890
08/13/2004,15:12,991.75,991.75,991.25,991.50,719,565
08/13/2004,15:13,991.50,992.00,991.50,991.75,1475,453
08/13/2004,15:14,991.75,992.00,991.50,991.50,290,1219
08/13/2004,15:15,991.50,992.00,991.25,991.75,2315,1692
08/13/2004,15:16,992.00,992.00,991.75,992.00,9,92
08/15/2004,17:01,991.25,991.25,990.25,990.50,22,190
08/15/2004,17:02,990.50,990.75,990.25,990.25,8,47
08/15/2004,17:03,990.25,990.50,990.00,990.25,57,58
08/15/2004,17:04,990.00,990.00,990.00,990.00,0,74
08/15/2004,17:05,990.00,990.25,990.00,990.25,4,2
08/15/2004,17:06,990.00,990.50,990.00,990.50,23,6
08/15/2004,17:07,990.50,990.50,990.50,990.50,16,0
08/15/2004,17:08,990.75,990.75,990.75,990.75,1,0
08/15/2004,17:09,990.50,990.75,990.50,990.50,3,41
08/15/2004,17:10,990.50,990.75,990.50,990.75,1,7
08/15/2004,17:11,990.50,990.50,990.50,990.50,0,9
08/15/2004,17:12,990.50,990.50,990.50,990.50,0,5
08/15/2004,17:13,990.50,990.50,990.50,990.50,0,3
08/15/2004,17:14,990.75,990.75,990.75,990.75,16,0
08/15/2004,17:15,990.75,990.75,990.75,990.75,26,0
08/15/2004,17:16,990.75,991.00,990.75,991.00,6,0
08/15/2004,17:17,991.00,991.00,991.00,991.00,2,0
08/15/2004,17:18,990.75,991.00,990.75,990.75,25,4
08/15/2004,17:19,991.00,991.00,991.00,991.00,22,0
08/15/2004,17:20,991.00,991.00,991.00,991.00,5,0
08/15/2004,17:21,991.00,991.25,990.75,991.25,5,1
08/15/2004,17:23,991.25,991.25,991.25,991.25,1,0
08/15/2004,17:24,991.25,991.25,991.25,991.25,2,0
08/15/2004,17:25,991.25,991.25,991.25,991.25,3,0
08/15/2004,17:27,991.00,991.00,991.00,991.00,0,14
08/15/2004,17:28,990.75,990.75,990.75,990.75,0,30
08/15/2004,17:29,990.75,990.75,990.75,990.75,0,16
08/15/2004,17:30,990.75,991.00,990.75,991.00,71,27
08/15/2004,17:31,991.00,991.00,991.00,991.00,36,0
08/15/2004,17:32,991.00,991.00,990.75,991.00,21,1
08/15/2004,17:33,991.00,991.00,991.00,991.00,2,0
08/15/2004,17:34,991.00,991.00,991.00,991.00,8,0
08/15/2004,17:37,991.00,991.00,991.00,991.00,5,0
08/15/2004,17:38,991.00,991.00,990.75,991.00,6,4
08/15/2004,17:39,991.00,991.00,991.00,991.00,2,0
08/15/2004,17:40,991.00,991.00,991.00,991.00,2,0
08/15/2004,17:41,990.75,990.75,990.75,990.75,0,8
08/15/2004,17:42,990.75,990.75,990.75,990.75,0,1
08/15/2004,17:43,990.75,991.00,990.75,991.00,1,1
08/15/2004,17:45,991.00,991.00,991.00,991.00,5,0
08/15/2004,17:46,991.00,991.25,991.00,991.25,25,0
08/15/2004,17:47,991.25,991.25,991.25,991.25,4,0
08/15/2004,17:48,991.25,991.25,991.25,991.25,1,0
08/15/2004,17:49,991.25,991.25,991.25,991.25,1,0
08/15/2004,17:50,991.00,991.00,991.00,991.00,0,20
08/15/2004,17:51,990.75,990.75,990.75,990.75,0,2
08/15/2004,17:53,991.00,991.00,990.75,990.75,10,1
08/15/2004,17:55,991.00,991.00,991.00,991.00,15,0
08/15/2004,17:56,991.00,991.00,991.00,991.00,10,0
08/15/2004,17:57,990.75,990.75,990.50,990.50,0,100
08/15/2004,17:58,990.50,990.50,990.25,990.50,1,100
08/15/2004,17:59,990.50,990.50,990.00,990.25,36,32
08/15/2004,18:00,990.25,990.25,990.25,990.25,1,0
08/15/2004,18:01,990.25,990.25,990.00,990.00,1,1
08/15/2004,18:02,990.25,990.25,990.25,990.25,1,0
08/15/2004,18:03,990.25,990.25,990.25,990.25,10,0
08/15/2004,18:06,990.25,990.25,990.25,990.25,2,0
08/15/2004,18:07,990.50,990.50,990.50,990.50,23,0
08/15/2004,18:08,990.50,990.50,990.50,990.50,4,0
08/15/2004,18:09,990.50,990.50,990.25,990.25,7,1
08/15/2004,18:10,990.50,990.50,990.50,990.50,4,0
08/15/2004,18:13,990.25,990.25,990.25,990.25,0,1
08/15/2004,18:14,990.50,990.75,990.50,990.75,2,0
08/15/2004,18:15,990.75,990.75,990.75,990.75,9,0
08/15/2004,18:19,990.75,990.75,990.50,990.50,1,1
08/15/2004,18:20,990.75,990.75,990.75,990.75,1,0
08/15/2004,18:21,990.75,990.75,990.75,990.75,1,0
08/15/2004,18:22,990.75,990.75,990.75,990.75,7,0
08/15/2004,18:23,990.50,990.50,990.50,990.50,0,10
08/15/2004,18:24,990.75,990.75,990.75,990.75,7,0
08/15/2004,18:27,990.75,990.75,990.75,990.75,17,0
08/15/2004,18:28,990.75,991.00,990.75,991.00,15,0
08/15/2004,18:29,990.75,990.75,990.75,990.75,0,3
08/15/2004,18:34,990.75,990.75,990.75,990.75,0,12
08/15/2004,18:38,990.75,990.75,990.75,990.75,0,5
08/15/2004,18:40,990.75,990.75,990.75,990.75,0,7
08/15/2004,18:41,990.75,990.75,990.75,990.75,0,5
08/15/2004,18:42,990.75,990.75,990.75,990.75,0,5
08/15/2004,18:43,990.75,990.75,990.75,990.75,0,1
08/15/2004,18:45,990.75,990.75,990.75,990.75,0,1
08/15/2004,18:46,990.75,991.00,990.75,991.00,4,2
08/15/2004,18:51,991.00,991.00,991.00,991.00,25,0
08/15/2004,18:52,990.75,990.75,990.75,990.75,0,1
08/15/2004,18:53,991.00,991.00,990.50,990.50,1,71
08/15/2004,18:55,990.50,990.75,990.50,990.75,10,3
08/15/2004,18:56,990.75,990.75,990.75,990.75,2,0
08/15/2004,18:59,990.50,990.50,990.50,990.50,0,2
08/15/2004,19:00,990.75,990.75,990.75,990.75,14,0
08/15/2004,19:01,990.75,990.75,990.75,990.75,5,0
08/15/2004,19:06,990.75,990.75,990.75,990.75,1,0
08/15/2004,19:07,990.75,991.00,990.75,991.00,28,0
08/15/2004,19:08,991.00,991.00,991.00,991.00,6,0
08/15/2004,19:11,990.75,991.00,990.75,990.75,5,47
08/15/2004,19:12,990.75,990.75,990.75,990.75,0,1
08/15/2004,19:15,990.75,990.75,990.75,990.75,0,4
08/15/2004,19:18,990.50,990.50,990.50,990.50,0,5
08/15/2004,19:19,990.50,990.50,990.50,990.50,0,2
08/15/2004,19:20,990.75,990.75,990.50,990.50,1,3
08/15/2004,19:28,990.75,990.75,990.75,990.75,1,0
08/15/2004,19:30,990.50,990.50,990.50,990.50,0,6
08/15/2004,19:31,990.50,990.50,990.25,990.25,0,2
08/15/2004,19:32,990.50,990.50,990.50,990.50,1,0
08/15/2004,19:33,990.25,990.25,990.25,990.25,0,20
08/15/2004,19:34,990.50,990.50,990.50,990.50,12,0
08/15/2004,19:35,990.75,990.75,990.75,990.75,10,0
08/15/2004,19:36,990.50,990.50,990.50,990.50,0,20
08/15/2004,19:37,990.50,990.50,990.50,990.50,0,3
08/15/2004,19:38,990.50,990.50,990.50,990.50,0,10
08/15/2004,19:40,990.50,990.50,990.50,990.50,0,51
08/15/2004,19:41,990.25,990.25,990.00,990.00,4,123
08/15/2004,19:44,990.25,990.25,990.25,990.25,51,0
08/15/2004,19:45,990.00,990.00,990.00,990.00,0,1
08/15/2004,19:46,990.25,990.25,990.25,990.25,6,0
08/15/2004,19:47,990.25,990.25,990.25,990.25,4,0
08/15/2004,19:48,990.25,990.25,989.75,989.75,1,37
08/15/2004,19:49,989.75,989.75,989.75,989.75,0,1
08/15/2004,19:50,989.75,990.00,989.75,989.75,11,23
08/15/2004,19:51,989.75,989.75,989.75,989.75,0,26
08/15/2004,19:52,989.75,989.75,989.75,989.75,0,7
08/15/2004,19:53,989.50,989.75,989.50,989.75,2,8
08/15/2004,19:54,989.75,989.75,989.75,989.75,13,0
08/15/2004,19:55,989.75,989.75,989.75,989.75,2,0
08/15/2004,19:56,990.00,990.00,989.75,989.75,1,12
08/15/2004,19:57,989.75,989.75,989.50,989.75,4,100
08/15/2004,19:59,989.75,989.75,989.50,989.50,1,4
08/15/2004,20:00,989.50,989.50,989.50,989.50,0,37
08/15/2004,20:01,989.25,989.25,989.00,989.25,51,59
08/15/2004,20:02,989.25,989.25,989.25,989.25,4,0
08/15/2004,20:03,989.00,989.00,989.00,989.00,0,2
08/15/2004,20:04,989.25,989.25,989.25,989.25,2,0
08/15/2004,20:06,989.25,989.25,989.25,989.25,6,0
08/15/2004,20:07,989.00,989.00,989.00,989.00,0,32
08/15/2004,20:08,989.00,989.00,989.00,989.00,0,3
08/15/2004,20:09,989.00,989.00,989.00,989.00,0,10
08/15/2004,20:10,989.25,989.25,989.25,989.25,2,0
08/15/2004,20:11,989.00,989.00,989.00,989.00,0,34
08/15/2004,20:12,989.00,989.25,989.00,989.25,2,1
08/15/2004,20:13,989.25,989.25,989.25,989.25,1,0
08/15/2004,20:14,989.25,989.25,988.75,988.75,1,56
08/15/2004,20:15,989.00,989.00,989.00,989.00,4,0
08/15/2004,20:16,989.00,989.00,989.00,989.00,2,0
08/15/2004,20:19,989.00,989.00,989.00,989.00,4,0
08/15/2004,20:21,988.75,988.75,988.75,988.75,0,11
08/15/2004,20:22,988.75,988.75,988.75,988.75,0,30
08/15/2004,20:23,988.75,988.75,988.50,988.50,0,4
08/15/2004,20:24,988.50,988.75,988.50,988.50,1,7
08/15/2004,20:25,988.50,988.50,988.25,988.50,16,52
08/15/2004,20:26,988.50,988.50,988.50,988.50,3,0
08/15/2004,20:28,988.75,988.75,988.75,988.75,19,0
08/15/2004,20:29,988.75,988.75,988.75,988.75,4,0
08/15/2004,20:30,988.75,988.75,988.75,988.75,2,0
08/15/2004,20:32,988.75,988.75,988.50,988.50,1,71
08/15/2004,20:33,988.50,988.50,988.50,988.50,0,2
08/15/2004,20:34,988.50,988.50,988.50,988.50,0,9
08/15/2004,20:35,988.50,988.75,988.50,988.50,21,22
08/15/2004,20:36,988.50,988.50,988.50,988.50,0,1
08/15/2004,20:37,988.50,988.50,988.50,988.50,0,20
08/15/2004,20:38,988.50,988.50,988.50,988.50,0,9
08/15/2004,20:39,988.50,988.75,988.50,988.75,5,17
08/15/2004,20:40,988.50,988.50,988.50,988.50,0,1
08/15/2004,20:42,988.75,988.75,988.75,988.75,14,0
08/15/2004,20:43,988.75,989.00,988.75,989.00,16,0
08/15/2004,20:44,989.00,989.00,989.00,989.00,25,0
08/15/2004,20:45,989.00,989.00,989.00,989.00,5,0
08/15/2004,20:47,989.00,989.00,989.00,989.00,2,0
08/15/2004,20:48,989.00,989.00,989.00,989.00,1,0
08/15/2004,20:49,989.00,989.00,989.00,989.00,6,0
08/15/2004,20:53,989.00,989.00,989.00,989.00,8,0
08/15/2004,20:55,989.00,989.00,989.00,989.00,9,0
08/15/2004,20:56,989.25,989.25,989.25,989.25,4,0
08/15/2004,20:59,989.00,989.00,989.00,989.00,0,3
08/15/2004,21:02,989.25,989.25,989.25,989.25,59,0
08/15/2004,21:03,989.00,989.00,989.00,989.00,0,40
08/15/2004,21:04,989.00,989.00,989.00,989.00,0,1
08/15/2004,21:07,988.75,989.00,988.75,989.00,5,1
08/15/2004,21:09,989.00,989.00,989.00,989.00,12,0
08/15/2004,21:10,989.00,989.00,989.00,989.00,2,0
08/15/2004,21:11,989.00,989.00,989.00,989.00,1,0
08/15/2004,21:14,989.00,989.00,989.00,989.00,1,0
08/15/2004,21:15,989.00,989.00,989.00,989.00,7,0
08/15/2004,21:17,989.00,989.00,988.75,988.75,4,50
08/15/2004,21:18,988.75,988.75,988.75,988.75,0,25
08/15/2004,21:20,989.00,989.00,989.00,989.00,1,0
08/15/2004,21:21,988.75,988.75,988.75,988.75,0,2
08/15/2004,21:22,988.75,988.75,988.75,988.75,0,2
08/15/2004,21:23,988.75,988.75,988.75,988.75,0,9
08/15/2004,21:24,988.75,988.75,988.75,988.75,0,8
08/15/2004,21:25,988.75,988.75,988.75,988.75,0,1
08/15/2004,21:26,988.75,988.75,988.75,988.75,0,1
08/15/2004,21:29,988.50,988.50,988.50,988.50,0,1
08/15/2004,21:31,988.75,988.75,988.75,988.75,18,0
08/15/2004,21:33,988.75,988.75,988.75,988.75,10,0
08/15/2004,21:34,988.75,988.75,988.50,988.50,12,2
08/15/2004,21:37,988.75,988.75,988.75,988.75,2,0
08/15/2004,21:38,988.75,988.75,988.75,988.75,1,0
08/15/2004,21:39,988.75,988.75,988.75,988.75,5,0
08/15/2004,21:40,988.50,988.50,988.50,988.50,0,2
08/15/2004,21:41,988.75,988.75,988.75,988.75,1,0
08/15/2004,21:44,988.75,988.75,988.75,988.75,53,0
08/15/2004,21:45,988.50,988.75,988.50,988.75,3,1
08/15/2004,21:48,988.75,988.75,988.75,988.75,1,0
08/15/2004,21:51,988.75,988.75,988.75,988.75,1,0
08/15/2004,21:52,988.75,988.75,988.75,988.75,1,0
08/15/2004,21:53,988.75,988.75,988.50,988.50,2,1
08/15/2004,21:56,989.00,989.00,989.00,989.00,1,0
08/15/2004,21:57,988.50,988.50,988.50,988.50,0,10
08/15/2004,21:58,988.25,988.25,988.25,988.25,0,4
08/15/2004,21:59,988.25,988.25,988.25,988.25,0,1
08/15/2004,22:00,988.50,988.50,988.50,988.50,1,0
08/15/2004,22:01,988.50,988.50,988.50,988.50,1,0
08/15/2004,22:02,988.75,988.75,988.75,988.75,1,0
08/15/2004,22:03,988.75,989.00,988.75,989.00,2,0
08/15/2004,22:04,988.75,988.75,988.50,988.50,0,3
08/15/2004,22:07,988.50,988.50,988.50,988.50,0,1
08/15/2004,22:09,988.75,988.75,988.75,988.75,6,0
08/15/2004,22:10,988.50,988.50,988.50,988.50,0,103
08/15/2004,22:11,988.50,988.50,988.50,988.50,0,3
08/15/2004,22:12,988.25,988.25,988.25,988.25,0,73
08/15/2004,22:13,988.00,988.25,988.00,988.00,4,4
08/15/2004,22:14,988.50,988.50,988.50,988.50,5,0
08/15/2004,22:15,988.25,988.25,988.00,988.25,1,2
08/15/2004,22:16,988.00,988.00,988.00,988.00,0,21
08/15/2004,22:17,988.00,988.25,988.00,988.00,1,3
08/15/2004,22:19,988.00,988.25,988.00,988.25,18,1
08/15/2004,22:20,988.25,988.25,987.75,988.00,7,103
08/15/2004,22:21,988.00,988.00,988.00,988.00,3,0
08/15/2004,22:29,988.25,988.25,988.25,988.25,1,0
08/15/2004,22:30,988.25,988.25,988.25,988.25,1,0
08/15/2004,22:31,988.00,988.00,988.00,988.00,0,2
08/15/2004,22:38,988.00,988.00,988.00,988.00,0,1
08/15/2004,22:40,988.00,988.00,988.00,988.00,0,15
08/15/2004,22:41,988.00,988.00,988.00,988.00,0,1
08/15/2004,22:42,988.00,988.00,988.00,988.00,0,20
08/15/2004,22:43,988.00,988.00,988.00,988.00,0,23
08/15/2004,22:46,988.00,988.25,988.00,988.25,2,6
08/15/2004,22:47,988.00,988.00,988.00,988.00,0,3
08/15/2004,22:48,988.00,988.00,988.00,988.00,0,2
08/15/2004,22:52,988.25,988.25,988.25,988.25,2,0
08/15/2004,22:55,988.00,988.00,988.00,988.00,0,5
08/15/2004,22:56,988.25,988.25,988.25,988.25,73,0
08/15/2004,23:01,988.50,988.50,988.50,988.50,6,0
08/15/2004,23:02,988.50,988.50,988.50,988.50,4,0
08/15/2004,23:05,988.75,988.75,988.75,988.75,15,0
08/15/2004,23:06,988.75,988.75,988.75,988.75,14,0
08/15/2004,23:07,988.75,988.75,988.75,988.75,4,0
08/15/2004,23:09,988.75,988.75,988.75,988.75,12,0
08/15/2004,23:11,988.75,988.75,988.75,988.75,5,0
08/15/2004,23:15,988.75,988.75,988.75,988.75,3,0
08/15/2004,23:19,988.75,988.75,988.75,988.75,16,0
08/15/2004,23:20,988.75,988.75,988.75,988.75,1,0
08/15/2004,23:22,988.75,989.00,988.75,989.00,29,0
08/15/2004,23:23,989.00,989.00,989.00,989.00,1,0
08/15/2004,23:27,989.00,989.00,989.00,989.00,1,0
08/15/2004,23:30,989.00,989.00,989.00,989.00,1,0
08/15/2004,23:38,989.00,989.00,989.00,989.00,2,0
08/15/2004,23:39,989.00,989.25,989.00,989.25,3,0
08/15/2004,23:41,989.00,989.00,989.00,989.00,0,10
08/15/2004,23:42,989.00,989.00,989.00,989.00,0,7
08/15/2004,23:46,989.00,989.00,989.00,989.00,0,4
08/15/2004,23:47,988.75,989.00,988.75,989.00,1,1
08/15/2004,23:48,989.25,989.25,989.25,989.25,12,0
08/15/2004,23:51,989.25,989.25,989.25,989.25,5,0
08/15/2004,23:52,989.25,989.25,989.25,989.25,1,0
08/15/2004,23:53,989.25,989.25,989.25,989.25,1,0
08/16/2004,00:04,989.00,989.25,989.00,989.00,1,3
08/16/2004,00:05,989.25,989.25,989.25,989.25,2,0
08/16/2004,00:07,989.00,989.00,989.00,989.00,0,51
08/16/2004,00:09,988.75,988.75,988.75,988.75,0,1
08/16/2004,00:10,989.00,989.00,989.00,989.00,1,0
08/16/2004,00:16,989.00,989.00,989.00,989.00,1,0
08/16/2004,00:17,988.75,988.75,988.75,988.75,0,2
08/16/2004,00:21,988.75,988.75,988.75,988.75,0,1
08/16/2004,00:22,989.00,989.00,989.00,989.00,2,0
08/16/2004,00:27,989.00,989.00,988.75,988.75,1,1
08/16/2004,00:29,989.00,989.00,989.00,989.00,49,0
08/16/2004,00:30,989.00,989.00,989.00,989.00,3,0
08/16/2004,00:31,989.00,989.00,989.00,989.00,25,0
08/16/2004,00:34,989.25,989.25,989.25,989.25,5,0
08/16/2004,00:37,989.00,989.00,989.00,989.00,0,15
08/16/2004,00:40,989.00,989.00,989.00,989.00,0,2
08/16/2004,00:44,989.25,989.25,989.25,989.25,1,0
08/16/2004,00:48,989.25,989.25,989.25,989.25,2,0
08/16/2004,00:49,989.25,989.25,989.25,989.25,5,0
08/16/2004,00:51,989.00,989.00,989.00,989.00,0,24
08/16/2004,00:57,989.00,989.00,989.00,989.00,0,3
08/16/2004,01:01,989.25,989.25,989.25,989.25,1,0
08/16/2004,01:02,989.00,989.00,989.00,989.00,0,4
08/16/2004,01:03,989.00,989.00,989.00,989.00,0,9
08/16/2004,01:04,989.00,989.00,989.00,989.00,0,13
08/16/2004,01:06,989.00,989.00,988.75,988.75,0,5
08/16/2004,01:07,988.75,988.75,988.75,988.75,0,1
08/16/2004,01:09,989.00,989.00,989.00,989.00,1,0
08/16/2004,01:11,989.00,989.00,989.00,989.00,25,0
08/16/2004,01:12,988.75,988.75,988.75,988.75,0,1
08/16/2004,01:13,988.75,988.75,988.75,988.75,0,1
08/16/2004,01:15,989.00,989.00,988.75,988.75,2,1
08/16/2004,01:16,989.00,989.00,988.75,988.75,1,4
08/16/2004,01:17,989.00,989.00,988.75,988.75,25,1
08/16/2004,01:19,988.75,988.75,988.75,988.75,0,10
08/16/2004,01:22,988.75,988.75,988.75,988.75,0,28
08/16/2004,01:23,988.75,988.75,988.50,988.50,0,3
08/16/2004,01:24,988.50,988.75,988.50,988.50,1,5
08/16/2004,01:25,988.50,988.50,988.50,988.50,0,16
08/16/2004,01:27,988.50,988.50,988.50,988.50,0,43
08/16/2004,01:28,988.50,988.50,988.50,988.50,0,2
08/16/2004,01:29,988.50,988.50,988.25,988.25,0,3
08/16/2004,01:30,988.25,988.25,988.25,988.25,0,1
08/16/2004,01:31,988.25,988.25,988.25,988.25,0,1
08/16/2004,01:32,988.50,988.50,988.50,988.50,1,0
08/16/2004,01:35,988.25,988.25,988.25,988.25,0,47
08/16/2004,01:37,988.00,988.00,988.00,988.00,0,12
08/16/2004,01:39,988.00,988.00,988.00,988.00,0,49
08/16/2004,01:40,987.75,987.75,987.75,987.75,0,11
08/16/2004,01:41,988.00,988.00,988.00,988.00,5,0
08/16/2004,01:42,988.00,988.00,987.75,987.75,1,2
08/16/2004,01:43,988.00,988.25,988.00,988.25,27,0
08/16/2004,01:45,988.00,988.00,988.00,988.00,0,1
08/16/2004,01:46,988.25,988.25,988.25,988.25,4,0
08/16/2004,01:47,988.25,988.25,988.25,988.25,3,0
08/16/2004,01:48,988.25,988.25,988.25,988.25,15,0
08/16/2004,01:49,988.00,988.00,988.00,988.00,0,18
08/16/2004,01:51,988.00,988.00,988.00,988.00,0,90
08/16/2004,01:52,988.25,988.25,988.25,988.25,17,0
08/16/2004,01:53,988.50,988.50,988.50,988.50,40,0
08/16/2004,01:54,988.75,988.75,988.75,988.75,107,0
08/16/2004,01:55,988.75,988.75,988.75,988.75,14,0
08/16/2004,01:56,988.75,989.00,988.75,989.00,5,0
08/16/2004,01:57,989.00,989.00,989.00,989.00,82,0
08/16/2004,01:58,988.50,988.50,988.50,988.50,0,2
08/16/2004,02:01,988.75,988.75,988.50,988.50,4,20
08/16/2004,02:02,988.50,988.50,988.25,988.25,0,42
08/16/2004,02:03,988.25,988.25,988.25,988.25,0,38
08/16/2004,02:04,988.25,988.25,988.00,988.00,0,22
08/16/2004,02:05,988.00,988.00,987.50,987.75,53,80
08/16/2004,02:06,987.50,988.00,987.50,988.00,56,2
08/16/2004,02:07,988.00,988.00,988.00,988.00,7,0
08/16/2004,02:08,988.00,988.00,986.75,987.75,13,460
08/16/2004,02:09,987.75,987.75,987.75,987.75,0,15
08/16/2004,02:10,988.00,988.25,988.00,988.00,36,2
08/16/2004,02:11,988.00,988.00,988.00,988.00,0,11
08/16/2004,02:12,988.00,988.00,987.75,987.75,0,22
08/16/2004,02:13,987.50,987.50,987.50,987.50,0,5
08/16/2004,02:14,987.50,987.50,987.00,987.25,59,84
08/16/2004,02:15,987.50,987.50,987.50,987.50,1,0
08/16/2004,02:16,987.25,987.50,987.25,987.25,1,84
08/16/2004,02:17,987.25,987.25,987.25,987.25,0,25
08/16/2004,02:19,987.50,987.50,987.50,987.50,18,0
08/16/2004,02:20,987.75,987.75,987.50,987.50,23,14
08/16/2004,02:21,987.75,987.75,987.25,987.25,50,88
08/16/2004,02:22,987.50,987.50,987.25,987.25,1,10
08/16/2004,02:23,987.25,987.25,987.00,987.25,57,24
08/16/2004,02:24,987.25,987.25,987.00,987.25,56,7
08/16/2004,02:25,987.00,987.00,986.75,987.00,15,63
08/16/2004,02:26,987.00,987.00,987.00,987.00,6,0
08/16/2004,02:27,987.00,987.25,987.00,987.25,55,0
08/16/2004,02:28,987.50,987.50,987.25,987.25,8,2
08/16/2004,02:29,987.50,987.75,987.50,987.75,153,0
08/16/2004,02:30,987.75,987.75,987.25,987.25,31,87
08/16/2004,02:31,987.25,987.25,987.00,987.00,0,125
08/16/2004,02:32,987.00,987.00,986.75,986.75,0,31
08/16/2004,02:33,986.75,987.25,986.75,986.75,50,26
08/16/2004,02:34,987.00,987.25,987.00,987.00,16,4
08/16/2004,02:35,987.00,987.00,987.00,987.00,0,59
08/16/2004,02:36,987.25,987.25,987.25,987.25,8,0
08/16/2004,02:37,987.25,987.25,987.25,987.25,44,0
08/16/2004,02:38,987.50,987.50,987.50,987.50,30,0
08/16/2004,02:39,987.75,987.75,987.50,987.50,1,36
08/16/2004,02:40,987.50,987.50,987.50,987.50,0,30
08/16/2004,02:41,987.50,987.50,987.50,987.50,0,30
08/16/2004,02:42,987.50,987.50,987.50,987.50,0,21
08/16/2004,02:43,987.50,987.50,987.50,987.50,0,63
08/16/2004,02:44,987.50,987.75,987.50,987.75,68,3
08/16/2004,02:45,987.75,988.00,987.50,987.50,165,58
08/16/2004,02:46,987.75,987.75,987.50,987.75,80,1
08/16/2004,02:47,987.50,987.75,987.50,987.50,200,220
08/16/2004,02:48,987.50,988.00,987.50,988.00,22,71
08/16/2004,02:49,987.75,988.50,987.75,988.25,211,35
08/16/2004,02:50,988.25,988.25,988.25,988.25,0,16
08/16/2004,02:51,988.00,988.00,987.75,988.00,1,70
08/16/2004,02:52,988.00,988.00,988.00,988.00,2,0
08/16/2004,02:53,988.00,988.00,988.00,988.00,1,0
08/16/2004,02:54,988.25,988.25,987.75,987.75,1,9
08/16/2004,02:55,987.75,987.75,987.75,987.75,0,44
08/16/2004,02:56,987.75,988.00,987.75,987.75,1,6
08/16/2004,02:57,988.00,988.00,987.75,987.75,6,4
08/16/2004,02:58,988.00,988.00,988.00,988.00,4,0
08/16/2004,03:01,988.00,988.00,987.75,987.75,11,2
08/16/2004,03:02,987.75,988.00,987.75,988.00,3,1
08/16/2004,03:05,988.00,988.25,988.00,988.00,22,4
08/16/2004,03:06,988.25,988.25,988.25,988.25,22,0
08/16/2004,03:07,988.25,988.50,988.25,988.50,75,0
08/16/2004,03:08,988.50,989.00,988.50,989.00,138,0
08/16/2004,03:09,989.00,989.00,989.00,989.00,99,0
08/16/2004,03:10,989.00,989.50,989.00,989.25,165,51
08/16/2004,03:11,989.50,989.75,989.50,989.50,88,10
08/16/2004,03:12,989.50,989.75,989.50,989.50,67,28
08/16/2004,03:13,989.75,989.75,989.50,989.75,46,1
08/16/2004,03:14,989.75,990.25,989.75,990.00,56,37
08/16/2004,03:15,990.00,990.25,990.00,990.25,14,45
08/16/2004,03:16,990.25,990.50,990.00,990.25,110,2
08/16/2004,03:17,990.50,990.75,990.25,990.75,292,27
08/16/2004,03:18,990.75,991.00,990.50,990.50,14,75
08/16/2004,03:19,990.50,990.50,990.25,990.25,0,27
08/16/2004,03:20,990.25,990.25,990.25,990.25,0,9
08/16/2004,03:21,990.50,990.75,990.50,990.50,33,29
08/16/2004,03:22,990.25,990.50,990.25,990.25,4,2
08/16/2004,03:23,990.25,990.25,990.25,990.25,0,240
08/16/2004,03:24,990.25,990.25,990.25,990.25,0,44
08/16/2004,03:25,990.25,990.25,990.25,990.25,0,12
08/16/2004,03:26,990.25,990.25,990.00,990.25,39,4
08/16/2004,03:27,990.25,990.75,990.25,990.75,113,1
08/16/2004,03:28,990.75,990.75,990.50,990.50,60,61
08/16/2004,03:29,990.50,990.50,990.25,990.50,26,20
08/16/2004,03:30,990.50,990.50,990.25,990.25,3,12
08/16/2004,03:31,990.00,990.25,990.00,990.25,9,78
08/16/2004,03:32,990.25,990.25,990.25,990.25,15,0
08/16/2004,03:34,990.50,990.50,990.50,990.50,28,0
08/16/2004,03:35,990.50,990.50,990.50,990.50,28,0
08/16/2004,03:36,990.50,990.50,990.50,990.50,8,0
08/16/2004,03:37,990.50,990.50,990.50,990.50,15,0
08/16/2004,03:38,990.50,990.75,990.50,990.75,98,0
08/16/2004,03:39,991.00,991.00,990.75,990.75,35,31
08/16/2004,03:40,990.75,990.75,990.50,990.50,0,11
08/16/2004,03:41,990.50,990.75,990.50,990.50,3,56
08/16/2004,03:42,990.50,990.50,990.00,990.25,6,42
08/16/2004,03:43,990.25,990.25,990.25,990.25,8,0
08/16/2004,03:44,990.25,990.25,990.25,990.25,13,0
08/16/2004,03:45,990.25,990.25,990.00,990.00,1,35
08/16/2004,03:46,990.00,990.00,989.50,989.75,6,94
08/16/2004,03:47,989.75,990.00,989.75,990.00,17,2
08/16/2004,03:48,989.75,990.00,989.75,989.75,1,37
08/16/2004,03:49,989.50,989.50,989.50,989.50,0,48
08/16/2004,03:50,989.75,990.00,989.75,990.00,22,0
08/16/2004,03:51,990.00,990.00,990.00,990.00,12,0
08/16/2004,03:52,990.25,990.25,990.25,990.25,1,0
08/16/2004,03:54,990.00,990.00,990.00,990.00,0,1
08/16/2004,03:55,990.00,990.00,990.00,990.00,0,20
08/16/2004,03:57,990.25,990.25,990.25,990.25,4,0
08/16/2004,03:58,990.25,990.25,990.25,990.25,45,0
08/16/2004,03:59,990.25,990.25,990.25,990.25,36,0
08/16/2004,04:00,990.50,990.50,990.50,990.50,183,0
08/16/2004,04:01,990.50,990.50,990.50,990.50,13,0
08/16/2004,04:02,990.75,990.75,990.50,990.50,16,37
08/16/2004,04:03,990.50,990.50,990.50,990.50,0,13
08/16/2004,04:04,990.50,990.75,990.50,990.75,5,16
08/16/2004,04:05,990.75,990.75,990.75,990.75,25,0
08/16/2004,04:06,991.00,991.00,991.00,991.00,1,0
08/16/2004,04:07,990.75,991.00,990.75,990.75,10,139
08/16/2004,04:08,990.75,990.75,990.50,990.75,37,42
08/16/2004,04:09,990.75,990.75,990.75,990.75,143,0
08/16/2004,04:10,990.75,990.75,990.75,990.75,32,0
08/16/2004,04:11,990.75,990.75,990.75,990.75,44,0
08/16/2004,04:12,990.75,990.75,990.75,990.75,30,0
08/16/2004,04:13,991.00,991.00,991.00,991.00,16,0
08/16/2004,04:14,991.00,991.25,991.00,991.00,10,24
08/16/2004,04:15,991.00,991.00,991.00,991.00,0,20
08/16/2004,04:16,991.00,991.00,991.00,991.00,0,14
08/16/2004,04:18,991.00,991.00,990.75,990.75,0,138
08/16/2004,04:19,991.00,991.00,991.00,991.00,89,0
08/16/2004,04:20,991.00,991.00,991.00,991.00,20,0
08/16/2004,04:21,991.00,991.00,991.00,991.00,1,0
08/16/2004,04:22,991.25,991.50,991.25,991.50,133,0
08/16/2004,04:23,991.25,991.50,991.25,991.25,1,12
08/16/2004,04:25,991.25,991.25,991.25,991.25,0,146
08/16/2004,04:26,991.00,991.25,991.00,991.25,13,2
08/16/2004,04:27,991.50,991.75,991.50,991.75,86,0
08/16/2004,04:28,991.75,992.00,991.75,991.75,146,7
08/16/2004,04:29,991.75,991.75,991.50,991.50,0,161
08/16/2004,04:30,991.50,991.50,991.50,991.50,0,3
08/16/2004,04:31,991.50,991.75,991.50,991.75,4,12
08/16/2004,04:32,991.50,991.50,991.50,991.50,0,3
08/16/2004,04:33,991.50,991.50,991.50,991.50,0,108
08/16/2004,04:34,991.25,991.25,991.25,991.25,0,4
08/16/2004,04:35,991.25,991.25,991.25,991.25,0,1
08/16/2004,04:36,991.25,991.25,991.00,991.25,5,54
08/16/2004,04:37,991.25,991.25,991.00,991.00,31,1
08/16/2004,04:38,991.00,991.25,991.00,991.25,12,109
08/16/2004,04:39,991.00,991.00,991.00,991.00,0,1
08/16/2004,04:40,991.00,991.25,991.00,991.25,25,1
08/16/2004,04:41,991.00,991.00,991.00,991.00,0,25
08/16/2004,04:42,991.00,991.00,991.00,991.00,0,30
08/16/2004,04:43,991.25,991.25,991.25,991.25,58,0
08/16/2004,04:44,991.00,991.00,991.00,991.00,0,1
08/16/2004,04:46,991.00,991.00,991.00,991.00,0,10
08/16/2004,04:47,991.25,991.25,991.25,991.25,10,0
08/16/2004,04:48,991.25,991.25,991.25,991.25,1,0
08/16/2004,04:50,991.25,991.25,991.00,991.00,1,1
08/16/2004,04:51,991.25,991.25,991.00,991.25,80,1
08/16/2004,04:52,991.25,991.50,991.25,991.50,118,0
08/16/2004,04:53,991.25,991.25,991.25,991.25,0,4
08/16/2004,04:56,991.25,991.25,991.25,991.25,0,8
08/16/2004,04:58,991.25,991.25,991.25,991.25,0,6
08/16/2004,04:59,991.25,991.50,991.00,991.00,1,94
08/16/2004,05:00,991.25,991.50,991.25,991.50,241,282
08/16/2004,05:01,991.50,991.75,991.50,991.50,50,86
08/16/2004,05:02,991.50,991.50,991.50,991.50,0,13
08/16/2004,05:03,991.50,991.50,991.50,991.50,0,6
08/16/2004,05:04,991.50,991.75,991.50,991.50,2,64
08/16/2004,05:05,991.50,991.50,991.50,991.50,0,23
08/16/2004,05:08,991.25,991.25,991.25,991.25,0,10
08/16/2004,05:09,991.50,991.50,991.50,991.50,205,0
08/16/2004,05:10,991.50,991.50,991.25,991.50,32,19
08/16/2004,05:12,991.25,991.50,991.25,991.50,1,6
08/16/2004,05:14,991.25,991.25,991.25,991.25,0,22
08/16/2004,05:15,991.25,991.25,991.25,991.25,0,33
08/16/2004,05:16,991.25,991.25,991.25,991.25,0,10
08/16/2004,05:19,991.25,991.25,991.25,991.25,0,2
08/16/2004,05:22,991.50,991.50,991.50,991.50,10,0
08/16/2004,05:23,991.50,991.75,991.50,991.50,8,3
08/16/2004,05:24,991.50,991.50,991.50,991.50,0,2
08/16/2004,05:25,991.50,991.50,991.50,991.50,0,3
08/16/2004,05:28,991.50,991.50,991.50,991.50,0,7
08/16/2004,05:29,991.50,991.50,991.50,991.50,0,58
08/16/2004,05:30,991.50,991.50,991.50,991.50,0,1
08/16/2004,05:31,991.75,991.75,991.75,991.75,4,0
08/16/2004,05:32,991.75,991.75,991.75,991.75,7,0
08/16/2004,05:33,991.50,991.50,991.50,991.50,0,161
08/16/2004,05:34,991.50,991.50,991.50,991.50,0,4
08/16/2004,05:35,991.50,991.50,991.50,991.50,0,2
08/16/2004,05:37,991.50,991.50,991.50,991.50,0,5
08/16/2004,05:38,991.50,991.50,991.50,991.50,0,106
08/16/2004,05:39,991.50,991.50,991.50,991.50,0,1
08/16/2004,05:40,991.50,991.50,991.25,991.50,7,18
08/16/2004,05:43,991.50,991.50,991.50,991.50,55,0
08/16/2004,05:44,991.50,991.75,991.50,991.50,6,1
08/16/2004,05:45,991.50,991.50,991.50,991.50,0,14
08/16/2004,05:46,991.50,991.50,991.50,991.50,0,42
08/16/2004,05:47,991.50,991.50,991.25,991.50,36,2
08/16/2004,05:48,991.50,991.50,991.50,991.50,3,0
08/16/2004,05:49,991.50,991.75,991.50,991.75,100,0
08/16/2004,05:50,991.50,991.50,991.50,991.50,0,4
08/16/2004,05:52,991.75,991.75,991.50,991.50,3,13
08/16/2004,05:53,991.50,991.50,991.50,991.50,0,13
08/16/2004,05:55,991.50,991.50,991.50,991.50,0,2
08/16/2004,05:56,991.50,991.50,991.50,991.50,0,13
08/16/2004,05:57,991.25,991.25,991.25,991.25,0,3
08/16/2004,05:58,991.50,991.50,991.50,991.50,5,0
08/16/2004,06:03,991.50,991.50,991.50,991.50,2,0
08/16/2004,06:04,991.50,991.50,991.50,991.50,1,0
08/16/2004,06:05,991.50,991.50,991.50,991.50,6,0
08/16/2004,06:06,991.25,991.50,991.25,991.50,23,31
08/16/2004,06:08,991.25,991.25,991.25,991.25,0,76
08/16/2004,06:09,991.25,991.25,991.25,991.25,0,11
08/16/2004,06:11,991.25,991.25,991.25,991.25,0,8
08/16/2004,06:12,991.00,991.00,991.00,991.00,0,69
08/16/2004,06:13,991.25,991.25,991.00,991.00,1,13
08/16/2004,06:14,991.25,991.25,991.25,991.25,3,0
08/16/2004,06:16,991.00,991.25,991.00,991.25,16,3
08/16/2004,06:17,991.25,991.25,991.25,991.25,7,0
08/16/2004,06:18,991.25,991.25,991.25,991.25,2,0
08/16/2004,06:19,991.00,991.00,991.00,991.00,0,100
08/16/2004,06:20,991.00,991.00,991.00,991.00,0,1
08/16/2004,06:21,991.25,991.25,991.00,991.00,1,19
08/16/2004,06:22,991.00,991.00,991.00,991.00,0,7
08/16/2004,06:23,991.00,991.00,991.00,991.00,0,21
08/16/2004,06:24,990.75,991.00,990.75,991.00,2,27
08/16/2004,06:25,991.00,991.00,991.00,991.00,60,0
08/16/2004,06:26,991.25,991.25,991.25,991.25,108,0
08/16/2004,06:27,991.25,991.25,991.25,991.25,57,0
08/16/2004,06:28,991.50,991.75,991.50,991.75,506,0
08/16/2004,06:29,991.75,991.75,991.50,991.50,142,30
08/16/2004,06:30,991.75,991.75,991.50,991.50,1,14
08/16/2004,06:31,991.50,991.50,991.50,991.50,0,2
08/16/2004,06:32,991.25,991.25,991.25,991.25,0,20
08/16/2004,06:33,991.25,991.25,991.00,991.00,0,5
08/16/2004,06:34,991.00,991.00,991.00,991.00,0,55
08/16/2004,06:35,991.25,991.25,991.25,991.25,3,0
08/16/2004,06:36,991.00,991.00,991.00,991.00,0,88
08/16/2004,06:37,991.25,991.25,991.00,991.00,39,10
08/16/2004,06:40,991.00,991.25,991.00,991.25,1,2
08/16/2004,06:42,991.25,991.25,991.25,991.25,2,0
08/16/2004,06:43,991.25,991.25,991.25,991.25,101,0
08/16/2004,06:44,991.25,991.25,991.25,991.25,2,0
08/16/2004,06:45,991.00,991.50,991.00,991.50,78,1
08/16/2004,06:46,991.25,991.50,991.25,991.50,40,3
08/16/2004,06:47,991.50,991.50,991.50,991.50,6,0
08/16/2004,06:48,991.50,991.50,991.50,991.50,79,0
08/16/2004,06:49,991.50,991.50,991.50,991.50,3,0
08/16/2004,06:50,991.50,991.75,991.50,991.50,31,39
08/16/2004,06:51,991.50,991.50,991.50,991.50,0,5
08/16/2004,06:52,991.50,992.00,991.50,991.75,223,78
08/16/2004,06:53,991.75,991.75,991.75,991.75,0,3
08/16/2004,06:54,991.75,991.75,991.75,991.75,0,7
08/16/2004,06:55,992.00,992.25,992.00,992.00,124,1
08/16/2004,06:56,992.25,992.25,992.00,992.00,14,2
08/16/2004,06:57,992.25,992.50,992.25,992.50,502,0
08/16/2004,06:58,992.25,992.50,992.25,992.50,32,1
08/16/2004,06:59,992.50,992.75,992.50,992.50,93,38
08/16/2004,07:00,992.50,992.50,992.25,992.50,31,104
08/16/2004,07:01,992.50,992.50,992.50,992.50,69,0
08/16/2004,07:02,992.50,992.75,992.50,992.50,94,1
08/16/2004,07:03,992.75,992.75,992.50,992.75,113,1
08/16/2004,07:04,992.75,992.75,992.50,992.75,69,3
08/16/2004,07:05,992.50,992.50,992.25,992.50,53,263
08/16/2004,07:06,992.25,992.50,992.25,992.50,133,2
08/16/2004,07:07,992.50,992.75,992.50,992.50,91,1
08/16/2004,07:08,992.75,992.75,992.50,992.75,166,20
08/16/2004,07:09,992.50,992.75,992.50,992.75,2,1
08/16/2004,07:10,992.75,993.00,992.75,992.75,170,48
08/16/2004,07:11,992.75,993.00,992.75,992.75,30,278
08/16/2004,07:12,992.75,993.00,992.75,992.75,3,58
08/16/2004,07:13,992.75,992.75,992.50,992.75,7,8
08/16/2004,07:14,992.75,992.75,992.75,992.75,3,0
08/16/2004,07:15,992.50,992.75,992.50,992.50,4,210
08/16/2004,07:16,992.50,992.75,992.50,992.75,397,1
08/16/2004,07:17,992.75,992.75,992.75,992.75,33,0
08/16/2004,07:18,992.50,992.75,992.50,992.75,20,75
08/16/2004,07:19,992.75,992.75,992.75,992.75,12,0
08/16/2004,07:20,992.75,992.75,992.75,992.75,17,0
08/16/2004,07:21,992.75,993.00,992.75,992.75,62,1
08/16/2004,07:22,992.75,992.75,992.75,992.75,0,42
08/16/2004,07:23,992.75,992.75,992.50,992.50,0,44
08/16/2004,07:24,992.75,993.00,992.50,992.75,29,2
08/16/2004,07:25,992.75,992.75,992.50,992.50,0,43
08/16/2004,07:27,992.50,992.75,992.50,992.75,1,1
08/16/2004,07:28,992.50,992.50,992.50,992.50,0,1
08/16/2004,07:29,992.75,992.75,992.50,992.75,6,1
08/16/2004,07:30,992.75,992.75,992.50,992.75,9,119
08/16/2004,07:31,992.75,992.75,991.75,991.75,640,1214
08/16/2004,07:32,991.50,992.50,991.25,992.25,875,500
08/16/2004,07:33,992.00,992.25,991.75,992.00,68,272
08/16/2004,07:34,992.25,992.25,991.75,991.75,31,173
08/16/2004,07:35,992.00,992.50,991.75,992.50,672,92
08/16/2004,07:36,992.50,992.50,992.00,992.00,27,202
08/16/2004,07:37,992.00,992.25,991.75,992.00,216,141
08/16/2004,07:38,992.25,992.25,991.75,992.00,213,79
08/16/2004,07:39,992.00,992.25,992.00,992.25,25,0
08/16/2004,07:40,992.25,992.25,992.25,992.25,69,0
08/16/2004,07:41,992.25,992.25,992.00,992.00,58,2
08/16/2004,07:42,992.00,992.00,992.00,992.00,0,24
08/16/2004,07:43,992.25,992.25,992.25,992.25,5,0
08/16/2004,07:44,992.25,992.25,992.00,992.00,7,1
08/16/2004,07:45,992.25,992.25,992.00,992.00,2,33
08/16/2004,07:46,992.00,992.00,991.75,991.75,0,93
08/16/2004,07:47,992.00,992.00,991.75,991.75,3,5
08/16/2004,07:48,992.00,992.50,992.00,992.25,125,25
08/16/2004,07:49,992.25,992.50,992.25,992.25,6,52
08/16/2004,07:50,992.25,992.25,992.25,992.25,0,13
08/16/2004,07:51,992.50,992.50,992.25,992.25,4,15
08/16/2004,07:52,992.25,992.25,992.25,992.25,0,26
08/16/2004,07:53,992.25,992.25,992.25,992.25,0,1
08/16/2004,07:54,992.25,992.25,992.25,992.25,0,1
08/16/2004,07:55,992.25,992.25,992.25,992.25,0,4
08/16/2004,07:56,992.25,992.50,992.25,992.50,1,1
08/16/2004,07:57,992.25,992.50,992.25,992.50,4,9
08/16/2004,07:58,992.50,992.50,992.25,992.50,274,4
08/16/2004,07:59,992.50,992.50,992.50,992.50,31,0
08/16/2004,08:00,992.50,992.50,992.25,992.50,16,1
08/16/2004,08:01,992.50,992.50,992.25,992.25,2,11
08/16/2004,08:02,992.25,992.25,992.00,992.00,0,103
08/16/2004,08:03,992.25,992.25,992.25,992.25,12,0
08/16/2004,08:04,992.00,992.00,992.00,992.00,0,70
08/16/2004,08:05,992.00,992.00,991.75,992.00,13,111
08/16/2004,08:06,992.00,992.25,992.00,992.25,5,0
08/16/2004,08:07,992.00,992.25,992.00,992.00,3,33
08/16/2004,08:08,992.25,992.25,992.00,992.00,10,11
08/16/2004,08:09,992.00,992.25,992.00,992.00,1,27
08/16/2004,08:10,992.00,992.00,991.75,991.75,2,50
08/16/2004,08:11,991.75,991.75,991.75,991.75,0,218
08/16/2004,08:12,991.75,991.75,991.75,991.75,0,10
08/16/2004,08:13,992.00,992.00,992.00,992.00,1,0
08/16/2004,08:14,991.75,991.75,991.50,991.75,1,80
08/16/2004,08:15,991.50,991.75,991.50,991.75,29,4
08/16/2004,08:16,991.75,991.75,991.50,991.50,1,7
08/16/2004,08:17,991.50,991.75,991.25,991.25,5,142
08/16/2004,08:18,991.50,991.50,991.25,991.25,31,42
08/16/2004,08:19,991.25,991.50,991.25,991.50,5,60
08/16/2004,08:20,991.25,991.50,991.25,991.50,136,51
08/16/2004,08:21,991.50,991.75,991.50,991.50,135,11
08/16/2004,08:22,991.75,991.75,991.75,991.75,2,0
08/16/2004,08:23,991.75,992.00,991.75,992.00,71,0
08/16/2004,08:24,991.75,991.75,991.50,991.75,13,80
08/16/2004,08:25,991.50,991.75,991.50,991.50,2,13
08/16/2004,08:26,991.75,992.25,991.50,992.25,161,2
08/16/2004,08:27,992.25,992.25,991.75,992.00,19,61
08/16/2004,08:28,992.00,992.25,992.00,992.00,80,279
08/16/2004,08:29,992.00,992.25,991.75,991.75,314,115
08/16/2004,08:30,991.75,991.75,991.25,991.50,424,654
08/16/2004,08:31,991.50,991.75,991.00,991.75,1605,766
08/16/2004,08:32,991.75,991.75,991.00,991.25,998,1868
08/16/2004,08:33,991.50,992.00,991.00,992.00,1529,405
08/16/2004,08:34,992.00,992.50,991.75,992.50,1412,831
08/16/2004,08:35,992.25,992.50,992.00,992.25,1675,1894
08/16/2004,08:36,992.25,992.75,992.25,992.50,2346,1813
08/16/2004,08:37,992.50,992.75,992.25,992.50,1396,820
08/16/2004,08:38,992.50,992.75,992.25,992.25,825,593
08/16/2004,08:39,992.50,992.50,992.00,992.25,397,457
08/16/2004,08:40,992.00,992.25,991.50,992.00,525,1003
08/16/2004,08:41,992.00,993.25,991.75,993.00,2202,629
08/16/2004,08:42,993.00,993.50,992.75,993.25,2398,1479
08/16/2004,08:43,993.25,993.75,993.25,993.25,1808,1440
08/16/2004,08:44,993.50,994.00,993.25,994.00,3050,149
08/16/2004,08:45,994.00,995.50,993.75,995.50,7406,2103
08/16/2004,08:46,995.50,996.00,995.25,995.50,3377,2067
08/16/2004,08:47,995.50,997.25,995.25,996.50,6745,2075
08/16/2004,08:48,996.75,996.75,996.25,996.25,1480,2098
08/16/2004,08:49,996.50,997.00,996.25,996.50,1196,1746
08/16/2004,08:50,996.50,997.00,996.25,997.00,907,1607
08/16/2004,08:51,996.75,997.00,996.25,996.25,1062,1222
08/16/2004,08:52,996.25,996.50,995.75,996.00,1242,2263
08/16/2004,08:53,996.00,996.75,995.75,996.50,2024,1023
08/16/2004,08:54,996.50,996.50,996.00,996.25,484,579
08/16/2004,08:55,996.25,996.75,996.00,996.50,386,504
08/16/2004,08:56,996.50,997.25,996.50,997.25,1764,395
08/16/2004,08:57,997.00,997.75,996.75,996.75,2070,2536
08/16/2004,08:58,996.75,997.25,996.75,996.75,807,790
08/16/2004,08:59,996.75,997.25,996.75,997.25,719,1042
08/16/2004,09:00,997.25,997.50,996.25,996.25,1512,3318
08/16/2004,09:01,996.25,996.50,996.00,996.25,646,1708
08/16/2004,09:02,996.50,996.50,996.00,996.00,45,910
08/16/2004,09:03,996.00,996.50,996.00,996.25,1241,92
08/16/2004,09:04,996.50,996.50,996.00,996.00,127,1209
08/16/2004,09:05,996.00,997.00,996.00,997.00,1324,293
08/16/2004,09:06,996.75,997.00,996.25,996.25,698,1197
08/16/2004,09:07,996.25,997.00,996.25,996.75,765,289
08/16/2004,09:08,997.00,997.25,996.75,997.00,1152,630
08/16/2004,09:09,997.00,998.25,997.00,998.00,3951,806
08/16/2004,09:10,998.00,999.75,998.00,999.25,7345,2337
08/16/2004,09:11,999.25,1000.00,999.00,999.75,3811,1882
08/16/2004,09:12,999.50,1000.50,999.50,1000.25,4050,2910
08/16/2004,09:13,1000.00,1000.25,999.75,999.75,975,2181
08/16/2004,09:14,999.75,1001.25,999.75,1000.75,4903,2444
08/16/2004,09:15,1001.00,1001.25,1000.75,1001.00,2344,1083
08/16/2004,09:16,1001.00,1001.75,1000.50,1000.50,2831,3416
08/16/2004,09:17,1000.50,1000.75,1000.25,1000.50,1656,1187
08/16/2004,09:18,1000.50,1000.75,1000.25,1000.75,943,569
08/16/2004,09:19,1000.75,1000.75,1000.25,1000.50,1098,992
08/16/2004,09:20,1000.75,1000.75,1000.25,1000.25,114,495
08/16/2004,09:21,1000.25,1000.50,1000.00,1000.00,2320,2160
08/16/2004,09:22,1000.25,1000.50,1000.00,1000.25,705,468
08/16/2004,09:23,1000.25,1000.50,1000.25,1000.25,115,197
08/16/2004,09:24,1000.25,1001.50,1000.25,1001.00,4744,1689
08/16/2004,09:25,1001.25,1002.50,1001.00,1002.25,5243,1438
08/16/2004,09:26,1002.25,1002.50,1001.75,1002.00,1757,1982
08/16/2004,09:27,1002.00,1002.50,1001.75,1002.50,2717,1253
08/16/2004,09:28,1002.25,1002.75,1001.75,1001.75,1066,1404
08/16/2004,09:29,1001.75,1002.00,1001.00,1001.25,468,3817
08/16/2004,09:30,1001.25,1001.50,1001.00,1001.00,676,762
08/16/2004,09:31,1001.00,1001.25,1000.50,1000.75,1346,1896
08/16/2004,09:32,1001.00,1001.25,1000.75,1001.25,1057,305
08/16/2004,09:33,1001.25,1001.50,1001.00,1001.25,1117,558
08/16/2004,09:34,1001.00,1001.25,1001.00,1001.00,168,198
08/16/2004,09:35,1001.00,1001.25,1000.75,1000.75,255,2449
08/16/2004,09:36,1000.75,1001.25,1000.50,1001.25,2587,955
08/16/2004,09:37,1001.25,1001.25,1000.75,1001.00,580,678
08/16/2004,09:38,1001.00,1001.00,1000.50,1000.50,486,1809
08/16/2004,09:39,1000.50,1000.75,1000.50,1000.75,350,206
08/16/2004,09:40,1000.75,1000.75,1000.25,1000.50,622,1412
08/16/2004,09:41,1000.50,1001.00,1000.25,1000.75,1423,479
08/16/2004,09:42,1000.75,1000.75,1000.50,1000.50,376,33
08/16/2004,09:43,1000.50,1001.00,1000.50,1001.00,1031,405
08/16/2004,09:44,1001.00,1001.25,1000.75,1001.25,1748,102
08/16/2004,09:45,1001.25,1001.75,1001.00,1001.50,2005,223
08/16/2004,09:46,1001.75,1001.75,1001.00,1001.25,451,1743
08/16/2004,09:47,1001.25,1001.25,1001.00,1001.25,401,109
08/16/2004,09:48,1001.25,1001.50,1001.00,1001.25,615,75
08/16/2004,09:49,1001.25,1001.25,1001.00,1001.00,101,328
08/16/2004,09:50,1001.00,1001.25,1001.00,1001.00,136,171
08/16/2004,09:51,1001.00,1001.50,1001.00,1001.50,698,644
08/16/2004,09:52,1001.25,1001.50,1001.25,1001.50,840,164
08/16/2004,09:53,1001.25,1002.25,1001.25,1002.00,3106,740
08/16/2004,09:54,1002.00,1002.25,1001.75,1002.25,1043,363
08/16/2004,09:55,1002.00,1002.25,1001.75,1002.00,742,163
08/16/2004,09:56,1002.00,1002.25,1001.75,1002.00,705,1030
08/16/2004,09:57,1002.00,1002.25,1001.75,1002.00,311,260
08/16/2004,09:58,1001.75,1002.00,1001.75,1001.75,247,295
08/16/2004,09:59,1001.75,1001.75,1001.25,1001.75,271,1699
08/16/2004,10:00,1001.75,1001.75,1001.50,1001.50,267,350
08/16/2004,10:01,1001.50,1002.25,1001.25,1002.00,2056,669
08/16/2004,10:02,1002.25,1002.50,1001.75,1002.50,1768,740
08/16/2004,10:03,1002.25,1003.50,1002.25,1003.25,4568,1570
08/16/2004,10:04,1003.50,1003.50,1003.00,1003.00,1334,1664
08/16/2004,10:05,1003.00,1003.25,1003.00,1003.00,206,258
08/16/2004,10:06,1003.25,1003.25,1002.75,1003.00,431,692
08/16/2004,10:07,1002.75,1003.75,1002.75,1003.50,1746,1018
08/16/2004,10:08,1003.50,1003.50,1002.75,1002.75,908,1946
08/16/2004,10:09,1003.00,1003.00,1002.75,1002.75,220,2388
08/16/2004,10:10,1003.00,1003.00,1002.75,1003.00,258,103
08/16/2004,10:11,1002.75,1003.75,1002.75,1003.75,2776,681
08/16/2004,10:12,1003.75,1004.25,1003.50,1003.75,4793,2819
08/16/2004,10:13,1003.75,1004.00,1003.25,1003.25,631,948
08/16/2004,10:14,1003.25,1003.75,1003.25,1003.75,468,177
08/16/2004,10:15,1003.75,1004.00,1003.50,1003.75,677,166
08/16/2004,10:16,1003.75,1004.25,1003.50,1003.75,965,754
08/16/2004,10:17,1004.00,1004.00,1003.50,1003.75,384,357
08/16/2004,10:18,1003.75,1004.00,1003.25,1003.25,89,1183
08/16/2004,10:19,1003.25,1003.50,1002.75,1003.25,126,2495
08/16/2004,10:20,1003.00,1003.25,1002.75,1003.25,547,901
08/16/2004,10:21,1003.25,1003.50,1003.00,1003.25,1018,866
08/16/2004,10:22,1003.00,1003.25,1002.75,1002.75,286,1356
08/16/2004,10:23,1002.75,1003.25,1002.75,1003.00,512,347
08/16/2004,10:24,1003.00,1003.00,1002.50,1002.75,441,859
08/16/2004,10:25,1002.50,1002.75,1002.00,1002.00,649,2381
08/16/2004,10:26,1002.00,1002.50,1002.00,1002.25,261,287
08/16/2004,10:27,1002.25,1002.50,1002.00,1002.25,349,243
08/16/2004,10:28,1002.25,1002.50,1002.00,1002.25,487,146
08/16/2004,10:29,1002.25,1002.50,1002.25,1002.25,256,199
08/16/2004,10:30,1002.25,1002.50,1002.25,1002.50,581,159
08/16/2004,10:31,1002.50,1002.75,1002.25,1002.75,683,367
08/16/2004,10:32,1002.75,1003.25,1002.50,1003.00,1743,782
08/16/2004,10:33,1003.00,1003.00,1002.50,1002.50,550,860
08/16/2004,10:34,1002.50,1002.75,1002.50,1002.75,342,112
08/16/2004,10:35,1002.75,1003.25,1002.50,1002.75,1033,410
08/16/2004,10:36,1002.75,1003.00,1002.75,1002.75,180,86
08/16/2004,10:37,1002.75,1002.75,1002.50,1002.50,332,188
08/16/2004,10:38,1002.50,1003.00,1002.50,1002.75,447,48
08/16/2004,10:39,1002.75,1002.75,1002.50,1002.75,174,211
08/16/2004,10:40,1002.50,1002.75,1002.25,1002.25,411,249
08/16/2004,10:41,1002.25,1002.75,1002.25,1002.50,353,36
08/16/2004,10:42,1002.75,1002.75,1002.25,1002.50,223,305
08/16/2004,10:43,1002.25,1002.50,1002.25,1002.25,602,104
08/16/2004,10:44,1002.50,1002.50,1002.25,1002.25,228,748
08/16/2004,10:45,1002.50,1002.50,1002.25,1002.25,187,572
08/16/2004,10:46,1002.25,1002.50,1002.25,1002.50,212,190
08/16/2004,10:47,1002.25,1003.00,1002.25,1002.75,2094,194
08/16/2004,10:48,1002.75,1003.25,1002.75,1002.75,896,509
08/16/2004,10:49,1003.00,1003.25,1002.75,1002.75,461,162
08/16/2004,10:50,1003.00,1003.00,1002.75,1003.00,444,43
08/16/2004,10:51,1003.00,1003.00,1002.75,1003.00,642,5
08/16/2004,10:52,1003.00,1003.00,1002.75,1003.00,378,107
08/16/2004,10:53,1003.00,1003.25,1003.00,1003.00,635,471
08/16/2004,10:54,1003.00,1003.00,1002.75,1003.00,1512,273
08/16/2004,10:55,1003.00,1003.25,1003.00,1003.00,223,183
08/16/2004,10:56,1003.00,1003.25,1002.75,1002.75,166,319
08/16/2004,10:57,1003.00,1003.00,1002.75,1002.75,72,390
08/16/2004,10:58,1002.75,1002.75,1002.25,1002.50,107,1584
08/16/2004,10:59,1002.50,1002.75,1002.00,1002.00,107,1075
08/16/2004,11:00,1002.00,1002.25,1001.75,1002.00,502,562
08/16/2004,11:01,1002.00,1002.25,1001.75,1002.00,802,165
08/16/2004,11:02,1001.75,1002.00,1001.50,1001.50,144,2105
08/16/2004,11:03,1001.75,1002.00,1001.25,1001.25,511,926
08/16/2004,11:04,1001.50,1001.75,1001.25,1001.50,270,205
08/16/2004,11:05,1001.50,1001.75,1001.25,1001.50,59,285
08/16/2004,11:06,1001.50,1001.50,1001.25,1001.25,45,243
08/16/2004,11:07,1001.25,1002.00,1001.25,1002.00,959,169
08/16/2004,11:08,1002.00,1002.00,1001.75,1001.75,436,98
08/16/2004,11:09,1001.75,1002.00,1001.75,1002.00,207,21
08/16/2004,11:10,1002.00,1002.25,1001.75,1002.00,302,256
08/16/2004,11:11,1002.00,1002.25,1001.75,1001.75,434,162
08/16/2004,11:12,1002.00,1002.25,1001.75,1002.00,389,79
08/16/2004,11:13,1002.00,1002.25,1001.75,1001.75,196,132
08/16/2004,11:14,1002.00,1002.00,1001.50,1001.50,140,314
08/16/2004,11:15,1001.50,1001.75,1001.25,1001.50,219,515
08/16/2004,11:16,1001.50,1001.75,1001.25,1001.50,281,223
08/16/2004,11:17,1001.75,1002.25,1001.50,1002.25,782,59
08/16/2004,11:18,1002.25,1002.50,1002.00,1002.00,867,909
08/16/2004,11:19,1002.25,1002.50,1002.00,1002.00,910,275
08/16/2004,11:20,1002.25,1002.25,1001.75,1002.00,276,721
08/16/2004,11:21,1002.25,1002.50,1002.00,1002.25,653,129
08/16/2004,11:22,1002.25,1002.75,1002.25,1002.75,689,90
08/16/2004,11:23,1002.75,1002.75,1002.50,1002.75,267,65
08/16/2004,11:24,1002.75,1003.00,1002.50,1002.75,791,228
08/16/2004,11:25,1002.75,1003.00,1002.75,1002.75,142,90
08/16/2004,11:26,1003.00,1003.00,1002.25,1002.25,33,896
08/16/2004,11:27,1002.25,1002.75,1002.25,1002.75,620,202
08/16/2004,11:28,1003.00,1003.00,1002.50,1002.75,149,39
08/16/2004,11:29,1002.50,1002.75,1001.75,1001.75,95,1577
08/16/2004,11:30,1001.75,1002.00,1001.75,1002.00,253,97
08/16/2004,11:31,1002.00,1002.00,1001.25,1001.75,848,1038
08/16/2004,11:32,1001.75,1002.00,1001.50,1002.00,237,67
08/16/2004,11:33,1001.75,1002.00,1001.75,1001.75,109,210
08/16/2004,11:34,1001.75,1002.00,1001.50,1002.00,169,80
08/16/2004,11:35,1001.75,1002.25,1001.75,1002.00,366,17
08/16/2004,11:36,1002.00,1002.50,1002.00,1002.50,494,36
08/16/2004,11:37,1002.50,1002.50,1002.25,1002.50,104,49
08/16/2004,11:38,1002.25,1002.75,1002.25,1002.50,428,175
08/16/2004,11:39,1002.50,1002.50,1002.00,1002.00,310,132
08/16/2004,11:40,1002.25,1002.25,1001.75,1001.75,137,212
08/16/2004,11:41,1001.75,1002.00,1001.75,1002.00,243,356
08/16/2004,11:42,1002.00,1002.50,1001.75,1002.50,632,183
08/16/2004,11:43,1002.50,1002.75,1002.25,1002.75,617,66
08/16/2004,11:44,1002.75,1002.75,1002.50,1002.75,104,59
08/16/2004,11:45,1002.50,1002.75,1002.50,1002.75,1512,484
08/16/2004,11:46,1002.75,1003.00,1002.50,1002.50,583,24
08/16/2004,11:47,1002.75,1002.75,1002.50,1002.75,107,8
08/16/2004,11:48,1002.50,1002.75,1001.75,1002.25,221,933
08/16/2004,11:49,1002.25,1002.50,1002.00,1002.25,404,500
08/16/2004,11:50,1002.50,1002.50,1002.00,1002.50,621,196
08/16/2004,11:51,1002.50,1002.75,1002.25,1002.50,206,93
08/16/2004,11:52,1002.50,1002.75,1002.25,1002.50,278,33
08/16/2004,11:53,1002.75,1003.00,1002.50,1002.75,574,218
08/16/2004,11:54,1003.00,1003.25,1002.50,1002.50,430,469
08/16/2004,11:55,1002.75,1003.00,1002.50,1002.75,260,160
08/16/2004,11:56,1002.75,1003.25,1002.75,1003.00,348,102
08/16/2004,11:57,1003.00,1003.25,1002.75,1002.75,463,200
08/16/2004,11:58,1003.00,1003.00,1002.75,1003.00,299,57
08/16/2004,11:59,1003.00,1003.25,1002.75,1002.75,310,144
08/16/2004,12:00,1002.75,1003.00,1002.75,1002.75,257,154
08/16/2004,12:01,1002.75,1003.00,1002.75,1003.00,232,106
08/16/2004,12:02,1003.00,1003.00,1002.50,1002.75,110,228
08/16/2004,12:03,1002.75,1002.75,1002.00,1002.25,236,521
08/16/2004,12:04,1002.50,1002.50,1002.25,1002.25,68,236
08/16/2004,12:05,1002.25,1002.50,1002.25,1002.25,1,67
08/16/2004,12:06,1002.50,1002.75,1002.25,1002.25,50,53
08/16/2004,12:07,1002.25,1002.50,1002.25,1002.25,7,21
08/16/2004,12:08,1002.25,1002.75,1002.25,1002.50,91,58
08/16/2004,12:09,1002.50,1002.75,1002.50,1002.50,4,105
08/16/2004,12:10,1002.25,1002.50,1002.25,1002.25,45,357
08/16/2004,12:11,1002.25,1002.50,1002.00,1002.25,438,161
08/16/2004,12:12,1002.25,1002.75,1002.25,1002.50,99,41
08/16/2004,12:13,1002.75,1003.00,1002.50,1003.00,663,134
08/16/2004,12:14,1003.00,1003.00,1002.75,1002.75,12,147
08/16/2004,12:15,1003.00,1003.25,1002.75,1003.00,1077,405
08/16/2004,12:16,1003.00,1003.25,1002.75,1003.00,113,198
08/16/2004,12:17,1003.00,1003.75,1003.00,1003.75,2103,338
08/16/2004,12:18,1003.75,1003.75,1003.50,1003.50,761,29
08/16/2004,12:19,1003.50,1004.50,1003.50,1004.25,2626,922
08/16/2004,12:20,1004.25,1004.25,1004.00,1004.25,751,63
08/16/2004,12:21,1004.25,1004.50,1004.00,1004.00,860,259
08/16/2004,12:22,1004.25,1004.25,1004.00,1004.25,305,163
08/16/2004,12:23,1004.25,1004.25,1004.00,1004.00,861,234
08/16/2004,12:24,1003.75,1004.00,1003.50,1003.50,131,693
08/16/2004,12:25,1003.50,1003.75,1003.50,1003.50,142,137
08/16/2004,12:26,1003.75,1003.75,1003.25,1003.25,26,363
08/16/2004,12:27,1003.25,1003.75,1003.25,1003.25,490,137
08/16/2004,12:28,1003.50,1003.50,1003.00,1003.25,203,458
08/16/2004,12:29,1003.00,1003.25,1003.00,1003.00,140,145
08/16/2004,12:30,1003.25,1003.25,1003.00,1003.00,62,195
08/16/2004,12:31,1003.00,1003.25,1002.75,1003.00,147,345
08/16/2004,12:32,1003.00,1003.25,1002.75,1002.75,105,343
08/16/2004,12:33,1002.75,1003.00,1002.25,1002.50,109,873
08/16/2004,12:34,1002.25,1002.75,1002.00,1002.75,548,408
08/16/2004,12:35,1002.50,1002.75,1002.50,1002.75,275,47
08/16/2004,12:36,1002.75,1002.75,1002.25,1002.50,49,331
08/16/2004,12:37,1002.50,1002.75,1002.25,1002.50,186,33
08/16/2004,12:38,1002.75,1002.75,1002.50,1002.75,28,15
08/16/2004,12:39,1002.75,1002.75,1002.50,1002.75,357,5
08/16/2004,12:40,1002.75,1003.00,1002.50,1002.50,158,222
08/16/2004,12:41,1002.50,1002.75,1002.50,1002.50,224,19
08/16/2004,12:42,1002.50,1003.00,1002.50,1003.00,457,5
08/16/2004,12:43,1003.00,1003.25,1003.00,1003.00,329,140
08/16/2004,12:44,1003.00,1003.25,1003.00,1003.00,28,24
08/16/2004,12:45,1003.00,1003.25,1003.00,1003.00,15,47
08/16/2004,12:46,1003.00,1003.50,1003.00,1003.25,623,76
08/16/2004,12:47,1003.25,1003.75,1003.25,1003.50,888,324
08/16/2004,12:48,1003.50,1003.50,1003.25,1003.50,101,8
08/16/2004,12:49,1003.50,1003.50,1003.25,1003.50,185,70
08/16/2004,12:50,1003.25,1003.50,1002.75,1003.00,154,997
08/16/2004,12:51,1003.25,1003.25,1003.00,1003.25,111,35
08/16/2004,12:52,1003.00,1003.75,1003.00,1003.75,1331,279
08/16/2004,12:53,1003.75,1004.00,1003.50,1003.75,466,169
08/16/2004,12:54,1003.75,1004.00,1003.50,1003.75,560,221
08/16/2004,12:55,1003.75,1003.75,1003.50,1003.50,44,37
08/16/2004,12:56,1003.75,1003.75,1003.50,1003.50,20,49
08/16/2004,12:57,1003.75,1003.75,1003.25,1003.25,87,443
08/16/2004,12:58,1003.25,1003.25,1002.75,1003.00,220,553
08/16/2004,12:59,1003.00,1003.25,1003.00,1003.00,4,48
08/16/2004,13:00,1003.00,1004.00,1003.00,1003.75,1726,313
08/16/2004,13:01,1003.75,1004.00,1003.50,1004.00,257,633
08/16/2004,13:02,1004.00,1004.00,1003.75,1004.00,329,52
08/16/2004,13:03,1004.00,1004.00,1003.25,1003.75,170,1552
08/16/2004,13:04,1003.50,1004.00,1003.50,1003.75,239,355
08/16/2004,13:05,1003.75,1004.25,1003.50,1004.25,988,114
08/16/2004,13:06,1004.00,1005.00,1004.00,1004.50,3730,862
08/16/2004,13:07,1004.75,1005.50,1004.50,1004.75,2519,1152
08/16/2004,13:08,1004.75,1005.00,1004.50,1004.75,230,709
08/16/2004,13:09,1004.75,1005.00,1004.75,1005.00,421,77
08/16/2004,13:10,1005.00,1005.25,1004.75,1004.75,687,499
08/16/2004,13:11,1005.00,1005.75,1004.75,1005.75,3825,302
08/16/2004,13:12,1005.50,1006.50,1005.50,1006.50,4877,1973
08/16/2004,13:13,1006.25,1006.50,1005.25,1005.50,1296,3752
08/16/2004,13:14,1005.50,1005.75,1005.50,1005.50,927,344
08/16/2004,13:15,1005.75,1005.75,1005.50,1005.75,651,254
08/16/2004,13:16,1005.50,1005.50,1004.75,1005.00,904,2205
08/16/2004,13:17,1005.00,1005.25,1004.75,1005.00,232,224
08/16/2004,13:18,1005.00,1005.25,1004.50,1004.75,246,1062
08/16/2004,13:19,1005.00,1005.25,1004.75,1005.25,583,254
08/16/2004,13:20,1005.00,1005.25,1004.50,1004.75,264,1034
08/16/2004,13:21,1004.75,1005.50,1004.75,1005.25,790,746
08/16/2004,13:22,1005.25,1005.75,1005.00,1005.00,271,542
08/16/2004,13:23,1005.00,1005.50,1005.00,1005.25,361,185
08/16/2004,13:24,1005.25,1005.50,1005.25,1005.50,200,561
08/16/2004,13:25,1005.50,1005.50,1005.00,1005.50,881,777
08/16/2004,13:26,1005.50,1005.50,1005.25,1005.25,44,123
08/16/2004,13:27,1005.25,1005.75,1005.25,1005.50,825,77
08/16/2004,13:28,1005.75,1005.75,1005.50,1005.50,388,22
08/16/2004,13:29,1005.75,1006.25,1005.50,1006.25,2683,140
08/16/2004,13:30,1006.25,1006.25,1005.50,1005.75,300,811
08/16/2004,13:31,1005.75,1005.75,1005.25,1005.50,1261,1066
08/16/2004,13:32,1005.50,1005.75,1005.25,1005.25,99,687
08/16/2004,13:33,1005.25,1005.50,1005.25,1005.25,102,25
08/16/2004,13:34,1005.25,1005.50,1004.75,1005.00,94,1365
08/16/2004,13:35,1004.75,1005.25,1004.75,1005.25,520,205
08/16/2004,13:36,1005.25,1005.75,1005.00,1005.75,581,385
08/16/2004,13:37,1005.75,1005.75,1005.25,1005.25,19,443
08/16/2004,13:38,1005.50,1005.50,1005.25,1005.25,73,253
08/16/2004,13:39,1005.25,1005.75,1005.25,1005.50,398,86
08/16/2004,13:40,1005.50,1005.50,1005.25,1005.25,166,242
08/16/2004,13:41,1005.50,1005.50,1005.00,1005.00,86,582
08/16/2004,13:42,1005.00,1005.25,1005.00,1005.00,29,26
08/16/2004,13:43,1005.00,1005.25,1004.75,1004.75,35,274
08/16/2004,13:44,1004.75,1005.00,1004.75,1005.00,299,52
08/16/2004,13:45,1005.00,1005.75,1005.00,1005.50,1328,113
08/16/2004,13:46,1005.50,1005.75,1005.50,1005.75,227,271
08/16/2004,13:47,1005.75,1005.75,1005.25,1005.50,396,408
08/16/2004,13:48,1005.50,1005.50,1005.25,1005.25,137,129
08/16/2004,13:49,1005.25,1005.50,1005.00,1005.00,39,612
08/16/2004,13:50,1005.25,1005.25,1005.00,1005.00,112,16
08/16/2004,13:51,1005.25,1005.25,1005.00,1005.00,11,47
08/16/2004,13:52,1005.25,1005.25,1004.50,1004.75,527,918
08/16/2004,13:53,1004.50,1005.00,1004.50,1005.00,431,280
08/16/2004,13:54,1005.00,1005.00,1004.75,1005.00,110,34
08/16/2004,13:55,1005.00,1005.00,1004.75,1004.75,16,125
08/16/2004,13:56,1004.75,1005.00,1004.75,1004.75,18,115
08/16/2004,13:57,1004.75,1005.00,1004.75,1004.75,17,212
08/16/2004,13:58,1005.00,1005.25,1004.75,1005.25,1068,719
08/16/2004,13:59,1005.25,1005.50,1005.00,1005.50,963,44
08/16/2004,14:00,1005.50,1005.75,1005.00,1005.25,591,1184
08/16/2004,14:01,1005.25,1005.25,1005.00,1005.25,147,25
08/16/2004,14:02,1005.25,1005.25,1005.00,1005.25,51,15
08/16/2004,14:03,1005.25,1005.25,1005.00,1005.25,81,3
08/16/2004,14:04,1005.25,1005.50,1005.25,1005.50,639,40
08/16/2004,14:05,1005.50,1005.75,1005.25,1005.50,716,125
08/16/2004,14:06,1005.50,1005.50,1005.25,1005.50,310,98
08/16/2004,14:07,1005.50,1005.50,1005.25,1005.50,6,147
08/16/2004,14:08,1005.25,1005.25,1004.75,1005.00,296,1330
08/16/2004,14:09,1005.00,1005.25,1005.00,1005.00,33,54
08/16/2004,14:10,1005.25,1005.25,1005.00,1005.25,44,53
08/16/2004,14:11,1005.25,1005.25,1005.00,1005.25,158,143
08/16/2004,14:12,1005.25,1005.50,1005.00,1005.50,1545,281
08/16/2004,14:13,1005.50,1005.75,1005.25,1005.25,365,550
08/16/2004,14:14,1005.50,1005.50,1005.25,1005.25,75,47
08/16/2004,14:15,1005.25,1005.50,1005.00,1005.25,345,288
08/16/2004,14:16,1005.25,1005.25,1005.00,1005.25,4,43
08/16/2004,14:17,1005.25,1005.25,1005.00,1005.00,179,2
08/16/2004,14:18,1005.25,1005.50,1005.00,1005.25,641,324
08/16/2004,14:19,1005.25,1005.25,1005.00,1005.25,59,20
08/16/2004,14:20,1005.00,1005.25,1004.75,1004.75,181,1577
08/16/2004,14:21,1004.50,1004.75,1003.75,1004.25,994,3946
08/16/2004,14:22,1004.25,1004.25,1003.25,1003.25,363,1722
08/16/2004,14:23,1003.25,1003.50,1003.00,1003.25,1523,2499
08/16/2004,14:24,1003.25,1003.50,1003.25,1003.25,1361,181
08/16/2004,14:25,1003.50,1003.50,1003.25,1003.50,509,162
08/16/2004,14:26,1003.25,1003.50,1002.75,1003.00,474,2407
08/16/2004,14:27,1003.00,1003.25,1002.75,1003.00,420,1088
08/16/2004,14:28,1003.00,1003.50,1003.00,1003.25,1896,562
08/16/2004,14:29,1003.25,1003.75,1003.00,1003.50,917,104
08/16/2004,14:30,1003.50,1003.75,1003.50,1003.75,164,460
08/16/2004,14:31,1003.50,1004.00,1003.50,1003.75,1099,316
08/16/2004,14:32,1004.00,1004.00,1003.75,1003.75,127,95
08/16/2004,14:33,1004.00,1004.25,1003.75,1004.25,669,73
08/16/2004,14:34,1004.25,1004.50,1004.00,1004.25,1009,672
08/16/2004,14:35,1004.25,1004.25,1003.75,1003.75,248,1189
08/16/2004,14:36,1003.75,1003.75,1003.25,1003.25,188,884
08/16/2004,14:37,1003.25,1003.50,1003.00,1003.25,719,1566
08/16/2004,14:38,1003.25,1003.50,1003.00,1003.25,123,254
08/16/2004,14:39,1003.25,1003.50,1003.00,1003.00,233,117
08/16/2004,14:40,1003.25,1003.25,1002.75,1003.00,268,533
08/16/2004,14:41,1003.00,1003.50,1003.00,1003.25,600,280
08/16/2004,14:42,1003.25,1004.00,1003.25,1004.00,2170,480
08/16/2004,14:43,1004.00,1004.25,1003.50,1003.50,1000,853
08/16/2004,14:44,1003.75,1003.75,1003.50,1003.75,245,181
08/16/2004,14:45,1003.75,1003.75,1003.50,1003.75,416,53
08/16/2004,14:46,1003.75,1003.75,1003.25,1003.50,1053,978
08/16/2004,14:47,1003.50,1003.75,1003.50,1003.50,137,112
08/16/2004,14:48,1003.50,1004.00,1003.50,1003.75,1675,163
08/16/2004,14:49,1003.75,1004.00,1003.50,1003.75,1002,878
08/16/2004,14:50,1003.75,1004.25,1003.50,1004.00,1419,628
08/16/2004,14:51,1004.00,1004.50,1004.00,1004.25,979,266
08/16/2004,14:52,1004.50,1004.50,1004.25,1004.50,454,63
08/16/2004,14:53,1004.50,1004.50,1004.00,1004.25,219,1968
08/16/2004,14:54,1004.50,1004.50,1004.25,1004.50,973,276
08/16/2004,14:55,1004.50,1004.75,1004.25,1004.50,1429,552
08/16/2004,14:56,1004.50,1005.25,1004.50,1005.00,2802,494
08/16/2004,14:57,1005.00,1005.50,1004.75,1005.25,3480,1775
08/16/2004,14:58,1005.00,1005.50,1005.00,1005.25,1182,733
08/16/2004,14:59,1005.25,1005.50,1005.00,1005.00,143,411
08/16/2004,15:00,1005.25,1005.25,1004.75,1005.00,1693,1609
08/16/2004,15:01,1005.25,1005.25,1004.75,1005.00,1541,3039
08/16/2004,15:02,1005.00,1005.25,1004.75,1004.75,982,1393
08/16/2004,15:03,1005.00,1005.00,1004.75,1004.75,598,399
08/16/2004,15:04,1004.75,1005.00,1004.50,1004.50,1065,1511
08/16/2004,15:05,1004.75,1004.75,1004.25,1004.25,102,1235
08/16/2004,15:06,1004.25,1004.50,1004.25,1004.25,307,273
08/16/2004,15:07,1004.50,1004.50,1004.00,1004.00,439,2202
08/16/2004,15:08,1004.00,1004.25,1003.75,1004.00,1724,1369
08/16/2004,15:09,1004.25,1004.25,1004.00,1004.25,420,936
08/16/2004,15:10,1004.00,1004.50,1004.00,1004.25,1285,918
08/16/2004,15:11,1004.00,1004.50,1004.00,1004.50,1611,309
08/16/2004,15:12,1004.25,1004.50,1004.00,1004.25,1298,192
08/16/2004,15:13,1004.25,1004.50,1004.25,1004.25,191,327
08/16/2004,15:14,1004.25,1004.50,1004.00,1004.25,555,2098
08/16/2004,15:15,1004.25,1004.25,1003.00,1003.25,2497,5586
08/16/2004,15:16,1003.25,1003.25,1003.25,1003.25,2,0
08/16/2004,15:31,1003.00,1003.25,1003.00,1003.00,269,183
08/16/2004,15:32,1003.00,1003.25,1003.00,1003.25,246,135
08/16/2004,15:33,1003.25,1003.25,1003.00,1003.00,1,135
08/16/2004,15:34,1003.00,1003.00,1002.75,1003.00,16,54
08/16/2004,15:35,1003.00,1003.00,1003.00,1003.00,3,0
08/16/2004,15:36,1003.00,1003.25,1003.00,1003.25,54,0
08/16/2004,15:37,1003.00,1003.25,1003.00,1003.00,1,10
08/16/2004,15:38,1003.25,1003.25,1003.00,1003.00,1,131
08/16/2004,15:39,1003.00,1003.00,1002.75,1002.75,0,668
08/16/2004,15:40,1003.00,1003.00,1002.50,1002.75,26,263
08/16/2004,15:41,1002.50,1002.75,1002.25,1002.50,7,295
08/16/2004,15:42,1002.50,1002.50,1002.00,1002.25,15,104
08/16/2004,15:43,1002.25,1002.25,1002.25,1002.25,124,0
08/16/2004,15:44,1002.25,1002.25,1001.75,1002.00,104,92
08/16/2004,15:45,1002.00,1002.00,1001.75,1002.00,91,10
08/16/2004,15:46,1002.00,1002.25,1002.00,1002.25,73,0
08/16/2004,15:47,1002.25,1002.25,1002.00,1002.25,4,151
08/16/2004,15:48,1002.00,1002.00,1002.00,1002.00,0,151
08/16/2004,15:49,1001.75,1002.00,1001.75,1002.00,193,1
08/16/2004,15:50,1002.00,1002.25,1002.00,1002.25,15,4
08/16/2004,15:51,1002.00,1002.00,1002.00,1002.00,0,2
08/16/2004,15:52,1002.00,1002.50,1002.00,1002.25,73,2
08/16/2004,15:53,1002.25,1002.25,1002.25,1002.25,0,36
08/16/2004,15:54,1002.25,1002.50,1002.25,1002.50,1,16
08/16/2004,15:55,1002.50,1002.50,1002.50,1002.50,2,0
08/16/2004,15:56,1002.50,1002.50,1002.25,1002.50,11,1
08/16/2004,15:57,1002.50,1002.50,1002.25,1002.25,3,50
08/16/2004,15:59,1002.50,1002.50,1002.25,1002.25,1,1
08/16/2004,16:00,1002.25,1002.50,1002.25,1002.50,31,48
08/16/2004,17:01,1002.50,1002.50,1002.50,1002.50,33,0
08/16/2004,17:02,1002.50,1002.75,1002.50,1002.50,35,3
08/16/2004,17:03,1002.50,1002.75,1002.50,1002.50,2,7
08/16/2004,17:04,1002.50,1002.50,1002.50,1002.50,0,5
08/16/2004,17:05,1002.50,1002.50,1002.50,1002.50,0,3
08/16/2004,17:07,1002.50,1002.75,1002.50,1002.75,138,2
08/16/2004,17:08,1003.00,1003.00,1003.00,1003.00,5,0
08/16/2004,17:09,1003.00,1003.00,1003.00,1003.00,2,0
08/16/2004,17:10,1003.00,1003.00,1003.00,1003.00,4,0
08/16/2004,17:11,1003.00,1003.00,1003.00,1003.00,2,0
08/16/2004,17:13,1003.00,1003.00,1003.00,1003.00,5,0
08/16/2004,17:14,1003.00,1003.00,1003.00,1003.00,3,0
08/16/2004,17:15,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,17:16,1003.00,1003.00,1002.75,1003.00,93,5
08/16/2004,17:17,1003.00,1003.00,1003.00,1003.00,4,0
08/16/2004,17:21,1003.00,1003.00,1003.00,1003.00,6,0
08/16/2004,17:24,1003.00,1003.00,1003.00,1003.00,6,0
08/16/2004,17:31,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,17:33,1003.00,1003.00,1003.00,1003.00,48,0
08/16/2004,17:34,1003.00,1003.00,1003.00,1003.00,2,0
08/16/2004,17:36,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,17:38,1003.00,1003.00,1003.00,1003.00,20,0
08/16/2004,17:40,1003.00,1003.00,1003.00,1003.00,2,0
08/16/2004,17:41,1003.00,1003.00,1002.75,1002.75,1,1
08/16/2004,17:45,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,17:50,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,17:51,1003.00,1003.00,1003.00,1003.00,4,0
08/16/2004,17:52,1003.00,1003.00,1003.00,1003.00,1,0
08/16/2004,17:54,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,17:59,1003.00,1003.00,1003.00,1003.00,40,0
08/16/2004,18:00,1003.00,1003.00,1003.00,1003.00,43,0
08/16/2004,18:01,1003.00,1003.00,1003.00,1003.00,2,0
08/16/2004,18:02,1003.00,1003.00,1003.00,1003.00,1,0
08/16/2004,18:04,1003.25,1003.25,1003.25,1003.25,12,0
08/16/2004,18:05,1003.25,1003.25,1003.25,1003.25,20,0
08/16/2004,18:06,1003.25,1003.25,1003.25,1003.25,15,0
08/16/2004,18:09,1003.25,1003.25,1003.25,1003.25,1,0
08/16/2004,18:10,1003.25,1003.25,1003.25,1003.25,1,0
08/16/2004,18:15,1003.25,1003.25,1003.25,1003.25,10,0
08/16/2004,18:17,1003.25,1003.25,1003.25,1003.25,30,0
08/16/2004,18:18,1003.25,1003.25,1003.25,1003.25,24,0
08/16/2004,18:19,1003.25,1003.25,1003.25,1003.25,7,0
08/16/2004,18:20,1003.00,1003.00,1003.00,1003.00,0,1
08/16/2004,18:21,1003.00,1003.00,1003.00,1003.00,0,4
08/16/2004,18:23,1003.00,1003.25,1003.00,1003.25,3,1
08/16/2004,18:26,1003.25,1003.25,1003.25,1003.25,13,0
08/16/2004,18:28,1003.25,1003.25,1003.25,1003.25,1,0
08/16/2004,18:30,1003.00,1003.00,1003.00,1003.00,0,2
08/16/2004,18:33,1003.00,1003.00,1003.00,1003.00,0,3
08/16/2004,18:34,1003.25,1003.25,1003.25,1003.25,1,0
08/16/2004,18:37,1003.25,1003.25,1003.25,1003.25,1,0
08/16/2004,18:41,1003.00,1003.25,1003.00,1003.25,1,1
08/16/2004,18:44,1003.25,1003.25,1003.25,1003.25,2,0
08/16/2004,18:46,1003.00,1003.00,1003.00,1003.00,0,38
08/16/2004,18:48,1002.75,1002.75,1002.75,1002.75,0,2
08/16/2004,18:50,1002.75,1002.75,1002.75,1002.75,0,2
08/16/2004,18:51,1003.00,1003.00,1003.00,1003.00,13,0
08/16/2004,18:52,1003.00,1003.00,1003.00,1003.00,10,0
08/16/2004,18:53,1003.00,1003.00,1002.75,1002.75,1,10
08/16/2004,18:54,1002.75,1002.75,1002.75,1002.75,0,43
08/16/2004,18:55,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,18:58,1002.75,1002.75,1002.75,1002.75,0,8
08/16/2004,18:59,1002.50,1002.50,1002.50,1002.50,0,4
08/16/2004,19:00,1002.75,1002.75,1002.75,1002.75,1,0
08/16/2004,19:02,1003.00,1003.00,1003.00,1003.00,25,0
08/16/2004,19:10,1003.00,1003.00,1003.00,1003.00,4,0
08/16/2004,19:12,1002.75,1002.75,1002.75,1002.75,0,9
08/16/2004,19:15,1002.50,1002.50,1002.50,1002.50,0,1
08/16/2004,19:19,1002.75,1002.75,1002.75,1002.75,28,0
08/16/2004,19:21,1002.75,1002.75,1002.75,1002.75,3,0
08/16/2004,19:24,1002.75,1002.75,1002.75,1002.75,1,0
08/16/2004,19:26,1002.75,1002.75,1002.75,1002.75,10,0
08/16/2004,19:29,1003.00,1003.00,1003.00,1003.00,1,0
08/16/2004,19:31,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,19:35,1002.75,1002.75,1002.75,1002.75,0,9
08/16/2004,19:36,1003.00,1003.00,1003.00,1003.00,4,0
08/16/2004,19:37,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,19:39,1002.75,1002.75,1002.75,1002.75,0,5
08/16/2004,19:41,1002.75,1002.75,1002.75,1002.75,0,5
08/16/2004,19:42,1002.75,1002.75,1002.75,1002.75,0,5
08/16/2004,19:43,1002.75,1003.00,1002.75,1003.00,2,10
08/16/2004,19:44,1003.00,1003.00,1002.75,1002.75,20,11
08/16/2004,19:47,1002.75,1002.75,1002.75,1002.75,0,10
08/16/2004,19:48,1002.75,1002.75,1002.75,1002.75,0,4
08/16/2004,19:51,1003.00,1003.00,1003.00,1003.00,10,0
08/16/2004,19:53,1003.00,1003.00,1003.00,1003.00,1,0
08/16/2004,19:54,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,19:57,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,19:58,1002.75,1002.75,1002.75,1002.75,0,2
08/16/2004,20:05,1002.75,1002.75,1002.75,1002.75,0,100
08/16/2004,20:08,1002.75,1002.75,1002.75,1002.75,0,10
08/16/2004,20:09,1002.75,1002.75,1002.75,1002.75,0,3
08/16/2004,20:13,1002.75,1002.75,1002.50,1002.50,0,20
08/16/2004,20:14,1002.50,1002.75,1002.50,1002.75,2,20
08/16/2004,20:16,1002.50,1002.50,1002.50,1002.50,0,2
08/16/2004,20:18,1002.50,1002.50,1002.50,1002.50,0,2
08/16/2004,20:19,1002.75,1002.75,1002.75,1002.75,6,0
08/16/2004,20:20,1002.50,1002.50,1002.50,1002.50,0,1
08/16/2004,20:22,1002.50,1002.50,1002.50,1002.50,0,2
08/16/2004,20:26,1002.50,1002.50,1002.50,1002.50,0,2
08/16/2004,20:27,1002.75,1002.75,1002.75,1002.75,2,0
08/16/2004,20:28,1002.75,1002.75,1002.75,1002.75,6,0
08/16/2004,20:29,1003.00,1003.00,1003.00,1003.00,2,0
08/16/2004,20:32,1002.75,1002.75,1002.75,1002.75,0,1
08/16/2004,20:34,1002.75,1002.75,1002.00,1002.00,4,204
08/16/2004,20:35,1002.00,1002.00,1001.75,1001.75,0,198
08/16/2004,20:36,1001.75,1001.75,1001.50,1001.75,30,8
08/16/2004,20:37,1001.75,1001.75,1001.75,1001.75,1,0
08/16/2004,20:38,1002.00,1002.00,1001.75,1001.75,1,63
08/16/2004,20:39,1001.75,1001.75,1001.75,1001.75,0,23
08/16/2004,20:40,1001.75,1001.75,1001.25,1001.25,5,92
08/16/2004,20:41,1001.25,1001.50,1001.25,1001.50,6,4
08/16/2004,20:42,1001.50,1001.50,1001.50,1001.50,14,0
08/16/2004,20:43,1001.50,1001.50,1001.50,1001.50,13,0
08/16/2004,20:44,1001.50,1001.50,1001.50,1001.50,1,0
08/16/2004,20:45,1001.50,1001.50,1001.50,1001.50,4,0
08/16/2004,20:47,1001.50,1001.50,1001.50,1001.50,5,0
08/16/2004,20:48,1001.50,1001.50,1001.50,1001.50,1,0
08/16/2004,20:49,1001.50,1001.50,1001.50,1001.50,18,0
08/16/2004,20:50,1001.50,1001.50,1001.50,1001.50,2,0
08/16/2004,20:51,1001.50,1001.50,1001.50,1001.50,1,0
08/16/2004,20:52,1001.50,1001.50,1001.50,1001.50,4,0
08/16/2004,20:53,1001.50,1001.50,1001.50,1001.50,5,0
08/16/2004,20:54,1001.50,1001.50,1001.50,1001.50,1,0
08/16/2004,20:55,1001.50,1001.50,1001.50,1001.50,34,0
08/16/2004,20:56,1001.75,1001.75,1001.75,1001.75,4,0
08/16/2004,21:01,1001.50,1001.50,1001.50,1001.50,0,26
08/16/2004,21:02,1001.50,1001.50,1001.50,1001.50,0,6
08/16/2004,21:04,1001.75,1001.75,1001.75,1001.75,1,0
08/16/2004,21:05,1001.75,1001.75,1001.75,1001.75,1,0
08/16/2004,21:06,1001.50,1001.50,1001.50,1001.50,0,6
08/16/2004,21:07,1001.75,1001.75,1001.75,1001.75,2,0
08/16/2004,21:08,1001.75,1001.75,1001.50,1001.50,2,20
08/16/2004,21:09,1001.75,1001.75,1001.50,1001.50,2,7
08/16/2004,21:10,1001.50,1001.50,1001.50,1001.50,0,16
08/16/2004,21:11,1001.50,1001.50,1001.50,1001.50,0,1
08/16/2004,21:12,1001.50,1001.50,1001.50,1001.50,0,5
08/16/2004,21:13,1001.50,1001.50,1001.50,1001.50,0,1
08/16/2004,21:14,1001.50,1001.50,1001.50,1001.50,0,1
08/16/2004,21:16,1001.25,1001.25,1001.25,1001.25,0,10
08/16/2004,21:17,1001.50,1001.50,1001.25,1001.25,1,6
08/16/2004,21:19,1001.50,1001.50,1001.50,1001.50,1,0
08/16/2004,21:21,1001.50,1001.50,1001.50,1001.50,14,0
08/16/2004,21:22,1001.50,1001.50,1001.50,1001.50,5,0
08/16/2004,21:25,1001.50,1001.50,1001.25,1001.25,7,93
08/16/2004,21:26,1001.50,1001.50,1001.50,1001.50,3,0
08/16/2004,21:29,1001.50,1001.50,1001.50,1001.50,2,0
08/16/2004,21:31,1001.50,1001.50,1001.50,1001.50,5,0
08/16/2004,21:35,1001.25,1001.25,1001.25,1001.25,0,2
08/16/2004,21:37,1001.50,1001.50,1001.50,1001.50,3,0
08/16/2004,21:38,1001.50,1001.50,1001.50,1001.50,3,0
08/16/2004,21:39,1001.50,1001.50,1001.50,1001.50,1,0
08/16/2004,21:41,1001.25,1001.25,1001.25,1001.25,0,10
08/16/2004,21:42,1001.25,1001.25,1001.25,1001.25,0,10
08/16/2004,21:43,1001.25,1001.50,1001.25,1001.25,1,6
08/16/2004,21:45,1001.50,1001.50,1001.50,1001.50,1,0
08/16/2004,21:47,1001.25,1001.50,1001.25,1001.50,1,1
08/16/2004,21:50,1001.50,1001.50,1001.50,1001.50,3,0
08/16/2004,21:52,1001.50,1001.50,1001.50,1001.50,53,0
08/16/2004,21:56,1001.75,1001.75,1001.75,1001.75,66,0
08/16/2004,21:57,1001.75,1001.75,1001.75,1001.75,1,0
08/16/2004,22:02,1002.00,1002.00,1002.00,1002.00,1,0
08/16/2004,22:03,1001.75,1001.75,1001.75,1001.75,0,16
08/16/2004,22:05,1001.75,1001.75,1001.75,1001.75,0,15
08/16/2004,22:13,1002.00,1002.00,1002.00,1002.00,2,0
08/16/2004,22:14,1002.00,1002.00,1002.00,1002.00,8,0
08/16/2004,22:15,1002.00,1002.00,1002.00,1002.00,16,0
08/16/2004,22:16,1002.00,1002.00,1002.00,1002.00,5,0
08/16/2004,22:17,1001.75,1002.00,1001.75,1002.00,1,1
08/16/2004,22:18,1002.00,1002.00,1002.00,1002.00,2,0
08/16/2004,22:19,1002.00,1002.00,1002.00,1002.00,2,0
08/16/2004,22:20,1002.00,1002.00,1002.00,1002.00,1,0
08/16/2004,22:21,1001.75,1002.00,1001.75,1001.75,1,2
08/16/2004,22:23,1002.00,1002.00,1002.00,1002.00,8,0
08/16/2004,22:24,1002.00,1002.00,1002.00,1002.00,1,0
08/16/2004,22:26,1002.00,1002.00,1002.00,1002.00,5,0
08/16/2004,22:27,1002.00,1002.00,1002.00,1002.00,1,0
08/16/2004,22:29,1001.75,1001.75,1001.75,1001.75,0,20
08/16/2004,22:30,1001.75,1001.75,1001.75,1001.75,0,1
08/16/2004,22:31,1001.75,1001.75,1001.75,1001.75,0,6
08/16/2004,22:33,1002.00,1002.00,1001.75,1001.75,1,1
08/16/2004,22:36,1001.75,1001.75,1001.75,1001.75,0,4
08/16/2004,22:39,1002.25,1002.25,1002.25,1002.25,2,0
08/16/2004,22:41,1002.25,1002.25,1002.25,1002.25,2,0
08/16/2004,22:42,1002.00,1002.00,1002.00,1002.00,0,1
08/16/2004,22:43,1002.00,1002.00,1002.00,1002.00,0,5
08/16/2004,22:45,1002.00,1002.00,1002.00,1002.00,0,1
08/16/2004,22:48,1002.00,1002.00,1002.00,1002.00,0,4
08/16/2004,22:51,1001.75,1001.75,1001.75,1001.75,0,1
08/16/2004,22:52,1002.00,1002.00,1002.00,1002.00,2,0
08/16/2004,22:56,1001.75,1001.75,1001.75,1001.75,0,25
08/16/2004,22:57,1002.00,1002.00,1002.00,1002.00,50,0
08/16/2004,22:58,1002.00,1002.00,1002.00,1002.00,5,0
08/16/2004,23:00,1002.00,1002.00,1002.00,1002.00,1,0
08/16/2004,23:01,1002.25,1002.25,1002.25,1002.25,103,0
08/16/2004,23:02,1002.25,1002.25,1002.25,1002.25,63,0
08/16/2004,23:06,1002.00,1002.00,1002.00,1002.00,0,2
08/16/2004,23:07,1002.00,1002.00,1002.00,1002.00,0,3
08/16/2004,23:08,1002.25,1002.25,1002.25,1002.25,1,0
08/16/2004,23:09,1002.25,1002.25,1002.25,1002.25,1,0
08/16/2004,23:10,1002.25,1002.25,1002.25,1002.25,2,0
08/16/2004,23:11,1002.00,1002.00,1002.00,1002.00,0,21
08/16/2004,23:12,1002.00,1002.00,1002.00,1002.00,0,1
08/16/2004,23:16,1002.25,1002.25,1002.25,1002.25,14,0
08/16/2004,23:19,1002.25,1002.25,1002.25,1002.25,6,0
08/16/2004,23:20,1002.25,1002.25,1002.25,1002.25,1,0
08/16/2004,23:21,1002.25,1002.25,1002.25,1002.25,4,0
08/16/2004,23:25,1002.25,1002.25,1002.25,1002.25,6,0
08/16/2004,23:28,1002.25,1002.25,1002.25,1002.25,10,0
08/16/2004,23:30,1002.25,1002.50,1002.25,1002.50,28,0
08/16/2004,23:31,1002.25,1002.25,1002.25,1002.25,0,13
08/16/2004,23:34,1002.25,1002.25,1002.25,1002.25,0,1
08/16/2004,23:38,1002.50,1002.50,1002.50,1002.50,10,0
08/16/2004,23:42,1002.50,1002.50,1002.50,1002.50,1,0
08/16/2004,23:44,1002.25,1002.25,1002.25,1002.25,0,3
08/16/2004,23:46,1002.50,1002.50,1002.50,1002.50,51,0
08/16/2004,23:47,1002.50,1002.50,1002.50,1002.50,11,0
08/16/2004,23:50,1002.50,1002.50,1002.50,1002.50,4,0
08/16/2004,23:51,1002.50,1002.50,1002.50,1002.50,8,0
08/16/2004,23:54,1002.50,1002.50,1002.50,1002.50,35,0
08/16/2004,23:56,1002.50,1002.50,1002.50,1002.50,16,0
08/17/2004,00:06,1002.25,1002.25,1002.25,1002.25,0,24
08/17/2004,00:13,1002.00,1002.00,1002.00,1002.00,0,2
08/17/2004,00:16,1002.00,1002.00,1002.00,1002.00,0,10
08/17/2004,00:17,1002.00,1002.00,1002.00,1002.00,0,1
08/17/2004,00:20,1002.00,1002.25,1002.00,1002.25,5,7
08/17/2004,00:24,1002.25,1002.25,1002.25,1002.25,2,0
08/17/2004,00:31,1002.25,1002.25,1002.25,1002.25,1,0
08/17/2004,00:32,1002.25,1002.25,1002.25,1002.25,9,0
08/17/2004,00:35,1002.25,1002.25,1002.25,1002.25,7,0
08/17/2004,00:36,1002.25,1002.50,1002.25,1002.50,6,0
08/17/2004,00:37,1002.25,1002.25,1002.00,1002.25,1,2
08/17/2004,00:39,1002.00,1002.00,1002.00,1002.00,0,6
08/17/2004,00:47,1002.00,1002.00,1002.00,1002.00,0,3
08/17/2004,00:49,1002.00,1002.00,1002.00,1002.00,0,14
08/17/2004,00:52,1002.00,1002.00,1002.00,1002.00,0,15
08/17/2004,00:53,1002.00,1002.00,1002.00,1002.00,0,9
08/17/2004,00:55,1002.00,1002.00,1002.00,1002.00,0,25
08/17/2004,00:56,1002.00,1002.00,1002.00,1002.00,0,5
08/17/2004,00:57,1002.00,1002.00,1002.00,1002.00,0,4
08/17/2004,01:00,1002.00,1002.00,1002.00,1002.00,0,1
08/17/2004,01:02,1001.75,1001.75,1001.75,1001.75,0,1
08/17/2004,01:04,1001.75,1001.75,1001.75,1001.75,0,10
08/17/2004,01:05,1001.75,1001.75,1001.75,1001.75,0,5
08/17/2004,01:09,1002.00,1002.00,1002.00,1002.00,2,0
08/17/2004,01:11,1002.00,1002.00,1001.75,1001.75,4,20
08/17/2004,01:12,1001.75,1001.75,1001.75,1001.75,0,5
08/17/2004,01:14,1001.75,1001.75,1001.75,1001.75,0,4
08/17/2004,01:24,1002.00,1002.00,1002.00,1002.00,19,0
08/17/2004,01:25,1002.00,1002.00,1002.00,1002.00,1,0
08/17/2004,01:27,1002.25,1002.25,1002.25,1002.25,2,0
08/17/2004,01:28,1002.25,1002.25,1002.25,1002.25,1,0
08/17/2004,01:30,1002.00,1002.00,1002.00,1002.00,0,1
08/17/2004,01:31,1002.00,1002.25,1002.00,1002.25,41,1
08/17/2004,01:32,1002.50,1002.50,1002.50,1002.50,3,0
08/17/2004,01:38,1002.50,1002.75,1002.50,1002.50,52,15
08/17/2004,01:45,1002.75,1002.75,1002.75,1002.75,15,0
08/17/2004,01:46,1002.75,1002.75,1002.75,1002.75,1,0
08/17/2004,01:50,1002.75,1002.75,1002.75,1002.75,101,0
08/17/2004,01:51,1003.00,1003.00,1003.00,1003.00,6,0
08/17/2004,01:53,1003.00,1003.00,1003.00,1003.00,3,0
08/17/2004,01:54,1002.75,1002.75,1002.75,1002.75,0,10
08/17/2004,01:55,1002.75,1002.75,1002.75,1002.75,0,9
08/17/2004,01:56,1002.75,1002.75,1002.75,1002.75,0,16
08/17/2004,01:57,1002.75,1002.75,1002.75,1002.75,0,2
08/17/2004,01:58,1002.75,1002.75,1002.75,1002.75,0,5
08/17/2004,01:59,1002.75,1003.00,1002.75,1003.00,30,2
08/17/2004,02:00,1002.75,1002.75,1002.75,1002.75,0,10
08/17/2004,02:01,1002.75,1002.75,1002.75,1002.75,0,89
08/17/2004,02:02,1002.75,1002.75,1002.75,1002.75,0,65
08/17/2004,02:03,1003.00,1003.25,1003.00,1003.00,40,1
08/17/2004,02:04,1003.00,1003.00,1003.00,1003.00,0,53
08/17/2004,02:05,1003.00,1003.00,1003.00,1003.00,0,5
08/17/2004,02:06,1003.00,1003.00,1003.00,1003.00,0,3
08/17/2004,02:07,1003.00,1003.25,1003.00,1003.00,5,5
08/17/2004,02:08,1003.00,1003.25,1003.00,1003.00,86,55
08/17/2004,02:09,1003.25,1003.25,1003.25,1003.25,1,0
08/17/2004,02:10,1003.25,1003.25,1003.25,1003.25,3,0
08/17/2004,02:11,1003.00,1003.00,1002.75,1002.75,0,51
08/17/2004,02:12,1002.75,1002.75,1002.50,1002.50,0,60
08/17/2004,02:13,1002.50,1002.50,1002.25,1002.50,1,90
08/17/2004,02:14,1002.50,1002.50,1002.50,1002.50,26,0
08/17/2004,02:15,1002.50,1002.50,1002.50,1002.50,8,0
08/17/2004,02:16,1002.25,1002.25,1002.00,1002.25,44,124
08/17/2004,02:17,1002.50,1002.50,1002.25,1002.25,1,21
08/17/2004,02:18,1002.25,1002.25,1002.25,1002.25,0,53
08/17/2004,02:19,1002.25,1002.25,1002.25,1002.25,0,32
08/17/2004,02:21,1002.50,1002.50,1002.00,1002.25,5,29
08/17/2004,02:22,1002.25,1002.50,1002.25,1002.25,14,9
08/17/2004,02:23,1002.25,1002.25,1002.25,1002.25,0,17
08/17/2004,02:24,1002.25,1002.25,1002.25,1002.25,0,50
08/17/2004,02:25,1002.25,1002.25,1002.25,1002.25,0,10
08/17/2004,02:26,1002.25,1002.25,1002.00,1002.25,50,4
08/17/2004,02:27,1002.25,1002.25,1002.25,1002.25,5,0
08/17/2004,02:28,1002.00,1002.25,1002.00,1002.00,20,42
08/17/2004,02:29,1002.00,1002.00,1001.75,1001.75,0,36
08/17/2004,02:30,1002.00,1002.00,1001.75,1001.75,36,10
08/17/2004,02:31,1001.75,1002.00,1001.75,1001.75,18,6
08/17/2004,02:32,1001.75,1001.75,1001.75,1001.75,0,1
08/17/2004,02:33,1001.75,1002.00,1001.75,1002.00,30,4
08/17/2004,02:34,1002.25,1002.25,1002.25,1002.25,58,0
08/17/2004,02:35,1002.25,1002.25,1002.25,1002.25,5,0
08/17/2004,02:36,1002.25,1002.50,1002.25,1002.25,6,41
08/17/2004,02:37,1002.25,1002.25,1002.25,1002.25,0,7
08/17/2004,02:38,1002.25,1002.25,1002.25,1002.25,0,46
08/17/2004,02:39,1002.25,1002.50,1002.25,1002.25,157,27
08/17/2004,02:40,1002.25,1002.25,1002.25,1002.25,0,14
08/17/2004,02:41,1002.50,1002.50,1002.50,1002.50,4,0
08/17/2004,02:42,1002.50,1003.00,1002.50,1002.75,250,14
08/17/2004,02:43,1002.75,1002.75,1002.75,1002.75,0,22
08/17/2004,02:44,1002.75,1002.75,1002.75,1002.75,0,14
08/17/2004,02:45,1002.75,1003.00,1002.75,1003.00,64,12
08/17/2004,02:46,1003.00,1003.25,1003.00,1003.00,21,18
08/17/2004,02:47,1003.00,1003.00,1003.00,1003.00,0,11
08/17/2004,02:48,1003.25,1003.50,1003.25,1003.50,94,0
08/17/2004,02:49,1003.25,1003.25,1003.00,1003.00,5,79
08/17/2004,02:50,1003.00,1003.25,1002.75,1003.00,15,48
08/17/2004,02:51,1002.75,1002.75,1002.75,1002.75,0,13
08/17/2004,02:52,1002.75,1003.00,1002.75,1002.75,5,57
08/17/2004,02:53,1002.50,1002.50,1002.25,1002.25,0,52
08/17/2004,02:54,1002.25,1002.50,1002.25,1002.50,110,1
08/17/2004,02:55,1002.50,1002.50,1002.50,1002.50,8,0
08/17/2004,02:56,1002.75,1002.75,1002.75,1002.75,11,0
08/17/2004,02:57,1002.75,1003.00,1002.75,1002.75,25,1
08/17/2004,02:58,1003.00,1003.00,1003.00,1003.00,21,0
08/17/2004,02:59,1003.00,1003.25,1003.00,1003.00,10,10
08/17/2004,03:00,1003.00,1003.00,1002.75,1002.75,0,61
08/17/2004,03:02,1002.75,1002.75,1002.75,1002.75,0,1
08/17/2004,03:03,1002.75,1002.75,1002.75,1002.75,0,2
08/17/2004,03:04,1002.75,1003.00,1002.75,1003.00,2,1
08/17/2004,03:05,1002.75,1002.75,1002.75,1002.75,0,2
08/17/2004,03:06,1002.75,1002.75,1002.75,1002.75,0,32
08/17/2004,03:07,1003.00,1003.00,1003.00,1003.00,25,0
08/17/2004,03:08,1003.00,1003.00,1002.75,1002.75,9,20
08/17/2004,03:09,1003.00,1003.00,1003.00,1003.00,47,0
08/17/2004,03:10,1003.25,1003.25,1003.25,1003.25,73,0
08/17/2004,03:11,1003.25,1003.25,1003.25,1003.25,1,0
08/17/2004,03:13,1003.00,1003.25,1002.75,1003.25,18,20
08/17/2004,03:14,1003.00,1003.00,1003.00,1003.00,0,18
08/17/2004,03:15,1002.75,1002.75,1002.75,1002.75,0,6
08/17/2004,03:16,1003.00,1003.00,1003.00,1003.00,132,0
08/17/2004,03:17,1003.00,1003.25,1003.00,1003.25,21,0
08/17/2004,03:18,1003.00,1003.00,1003.00,1003.00,0,28
08/17/2004,03:21,1003.00,1003.00,1003.00,1003.00,0,1
08/17/2004,03:22,1003.00,1003.00,1003.00,1003.00,0,1
08/17/2004,03:23,1003.00,1003.00,1003.00,1003.00,0,93
08/17/2004,03:24,1003.00,1003.25,1003.00,1003.25,52,28
08/17/2004,03:25,1003.25,1003.25,1003.25,1003.25,4,0
08/17/2004,03:26,1003.25,1003.50,1003.25,1003.25,5,50
08/17/2004,03:27,1003.25,1003.25,1003.25,1003.25,0,51
08/17/2004,03:28,1003.25,1003.25,1003.25,1003.25,0,15
08/17/2004,03:29,1003.25,1003.25,1003.25,1003.25,0,18
08/17/2004,03:30,1003.25,1003.25,1003.00,1003.00,0,13
08/17/2004,03:31,1003.00,1003.00,1003.00,1003.00,0,2
08/17/2004,03:32,1002.75,1002.75,1002.75,1002.75,0,1
08/17/2004,03:33,1002.75,1002.75,1002.75,1002.75,0,28
08/17/2004,03:34,1002.75,1002.75,1002.50,1002.75,30,15
08/17/2004,03:36,1002.50,1002.75,1002.50,1002.75,1,23
08/17/2004,03:37,1002.75,1002.75,1002.50,1002.50,14,4
08/17/2004,03:38,1002.50,1002.50,1002.50,1002.50,0,100
08/17/2004,03:39,1002.75,1002.75,1002.75,1002.75,5,0
08/17/2004,03:40,1002.75,1002.75,1002.75,1002.75,18,0
08/17/2004,03:41,1002.75,1002.75,1002.75,1002.75,4,0
08/17/2004,03:42,1003.00,1003.00,1003.00,1003.00,37,0
08/17/2004,03:43,1003.00,1003.00,1003.00,1003.00,72,0
08/17/2004,03:44,1003.00,1003.00,1003.00,1003.00,1,0
08/17/2004,03:45,1002.75,1002.75,1002.75,1002.75,0,1
08/17/2004,03:46,1002.75,1002.75,1002.75,1002.75,0,1
08/17/2004,03:47,1003.00,1003.00,1003.00,1003.00,1,0
08/17/2004,03:48,1003.00,1003.00,1003.00,1003.00,24,0
08/17/2004,03:49,1003.00,1003.00,1003.00,1003.00,10,0
08/17/2004,03:51,1003.00,1003.00,1003.00,1003.00,5,0
08/17/2004,03:52,1003.00,1003.00,1003.00,1003.00,3,0
08/17/2004,03:53,1003.00,1003.00,1003.00,1003.00,32,0
08/17/2004,03:54,1003.00,1003.25,1003.00,1003.25,101,0
08/17/2004,03:55,1003.00,1003.00,1003.00,1003.00,0,58
08/17/2004,03:56,1003.00,1003.00,1003.00,1003.00,0,25
08/17/2004,03:57,1003.00,1003.00,1003.00,1003.00,0,1
08/17/2004,04:01,1003.00,1003.00,1002.50,1002.75,31,156
08/17/2004,04:02,1002.75,1003.00,1002.75,1003.00,145,0
08/17/2004,04:03,1002.75,1002.75,1002.75,1002.75,0,3
08/17/2004,04:05,1002.75,1002.75,1002.75,1002.75,0,173
08/17/2004,04:06,1002.75,1003.00,1002.75,1003.00,24,26
08/17/2004,04:07,1003.25,1003.50,1003.25,1003.50,103,0
08/17/2004,04:08,1003.25,1003.75,1003.25,1003.75,49,7
08/17/2004,04:09,1003.50,1003.75,1003.25,1003.75,33,79
08/17/2004,04:10,1003.50,1003.50,1003.25,1003.25,0,78
08/17/2004,04:11,1003.25,1003.25,1003.25,1003.25,0,2
08/17/2004,04:12,1003.25,1003.25,1003.25,1003.25,0,4
08/17/2004,04:13,1003.25,1003.25,1003.25,1003.25,0,8
08/17/2004,04:14,1003.25,1003.75,1003.25,1003.50,30,107
08/17/2004,04:15,1003.50,1003.50,1003.50,1003.50,0,5
08/17/2004,04:17,1003.50,1003.50,1003.50,1003.50,0,19
08/17/2004,04:18,1003.50,1003.50,1003.50,1003.50,0,67
08/17/2004,04:19,1003.50,1003.75,1003.50,1003.50,2,49
08/17/2004,04:20,1003.75,1003.75,1003.50,1003.50,11,39
08/17/2004,04:21,1003.50,1003.50,1003.50,1003.50,0,92
08/17/2004,04:22,1003.50,1003.50,1003.50,1003.50,0,4
08/17/2004,04:23,1003.50,1003.50,1003.50,1003.50,0,5
08/17/2004,04:24,1003.25,1003.25,1003.25,1003.25,0,1
08/17/2004,04:25,1003.50,1003.50,1003.50,1003.50,73,0
08/17/2004,04:26,1003.75,1004.00,1003.75,1003.75,243,45
08/17/2004,04:27,1003.75,1004.00,1003.50,1003.50,28,154
08/17/2004,04:28,1003.50,1003.75,1003.50,1003.75,16,1
08/17/2004,04:29,1003.75,1003.75,1003.75,1003.75,1,0
08/17/2004,04:30,1003.75,1003.75,1003.75,1003.75,47,0
08/17/2004,04:31,1003.75,1003.75,1003.50,1003.50,14,10
08/17/2004,04:32,1003.50,1003.50,1003.50,1003.50,0,7
08/17/2004,04:33,1003.50,1003.50,1003.50,1003.50,0,82
08/17/2004,04:34,1003.75,1003.75,1003.75,1003.75,7,0
08/17/2004,04:35,1003.75,1004.25,1003.75,1004.00,101,50
08/17/2004,04:37,1004.00,1004.25,1004.00,1004.25,23,2
08/17/2004,04:38,1004.25,1004.25,1004.25,1004.25,33,0
08/17/2004,04:39,1004.00,1004.25,1004.00,1004.25,43,2
08/17/2004,04:40,1004.25,1004.50,1004.25,1004.25,90,60
08/17/2004,04:41,1004.25,1004.25,1004.25,1004.25,0,105
08/17/2004,04:42,1004.25,1004.25,1004.25,1004.25,0,37
08/17/2004,04:43,1004.25,1004.50,1004.25,1004.25,4,10
08/17/2004,04:44,1004.25,1004.25,1004.25,1004.25,0,68
08/17/2004,04:45,1004.25,1004.25,1004.00,1004.25,37,21
08/17/2004,04:46,1004.25,1004.25,1004.25,1004.25,51,0
08/17/2004,04:47,1004.00,1004.25,1004.00,1004.25,8,2
08/17/2004,04:48,1004.25,1004.25,1004.25,1004.25,4,0
08/17/2004,04:49,1004.25,1004.25,1004.25,1004.25,1,0
08/17/2004,04:50,1004.25,1004.25,1004.25,1004.25,2,0
08/17/2004,04:51,1004.25,1004.25,1004.25,1004.25,38,0
08/17/2004,04:52,1004.25,1004.25,1004.25,1004.25,1,0
08/17/2004,04:53,1004.00,1004.00,1004.00,1004.00,0,1
08/17/2004,04:55,1004.25,1004.25,1004.25,1004.25,77,0
08/17/2004,04:56,1004.25,1004.25,1004.25,1004.25,4,0
08/17/2004,04:58,1004.25,1004.25,1004.25,1004.25,2,0
08/17/2004,04:59,1004.00,1004.00,1004.00,1004.00,0,24
08/17/2004,05:01,1004.25,1004.50,1004.25,1004.50,32,0
08/17/2004,05:02,1004.25,1004.50,1004.25,1004.50,27,3
08/17/2004,05:03,1004.50,1004.50,1004.25,1004.25,4,3
08/17/2004,05:04,1004.50,1004.50,1004.50,1004.50,107,0
08/17/2004,05:05,1004.50,1004.50,1004.25,1004.50,10,3
08/17/2004,05:07,1004.50,1004.75,1004.50,1004.75,22,0
08/17/2004,05:08,1004.75,1004.75,1004.75,1004.75,2,0
08/17/2004,05:09,1004.50,1004.50,1004.50,1004.50,0,12
08/17/2004,05:10,1004.75,1005.00,1004.50,1004.75,121,20
08/17/2004,05:11,1004.75,1005.25,1004.75,1005.00,102,75
08/17/2004,05:12,1004.75,1005.00,1004.75,1004.75,1,14
08/17/2004,05:13,1004.75,1005.00,1004.75,1005.00,60,2
08/17/2004,05:14,1005.00,1005.00,1005.00,1005.00,49,0
08/17/2004,05:15,1005.00,1005.00,1005.00,1005.00,10,0
08/17/2004,05:16,1005.00,1005.00,1005.00,1005.00,39,0
08/17/2004,05:17,1005.00,1005.00,1005.00,1005.00,1,0
08/17/2004,05:19,1005.00,1005.00,1005.00,1005.00,2,0
08/17/2004,05:20,1005.25,1005.25,1005.00,1005.00,2,61
08/17/2004,05:21,1005.25,1005.25,1005.25,1005.25,13,0
08/17/2004,05:22,1005.00,1005.00,1005.00,1005.00,0,93
08/17/2004,05:23,1005.25,1005.25,1005.00,1005.00,16,63
08/17/2004,05:24,1005.00,1005.00,1005.00,1005.00,0,10
08/17/2004,05:25,1005.00,1005.00,1005.00,1005.00,0,9
08/17/2004,05:26,1005.00,1005.00,1005.00,1005.00,0,7
08/17/2004,05:27,1005.00,1005.00,1005.00,1005.00,0,6
08/17/2004,05:28,1005.25,1005.25,1005.00,1005.00,1,8
08/17/2004,05:29,1005.00,1005.00,1004.75,1004.75,0,2
08/17/2004,05:30,1004.75,1004.75,1004.75,1004.75,0,63
08/17/2004,05:31,1004.50,1004.50,1004.50,1004.50,0,7
08/17/2004,05:32,1004.50,1004.50,1004.50,1004.50,0,7
08/17/2004,05:33,1004.50,1004.50,1004.50,1004.50,0,8
08/17/2004,05:34,1004.50,1004.50,1004.50,1004.50,0,5
08/17/2004,05:35,1004.75,1004.75,1004.75,1004.75,32,0
08/17/2004,05:36,1004.75,1004.75,1004.75,1004.75,72,0
08/17/2004,05:37,1004.75,1004.75,1004.75,1004.75,4,0
08/17/2004,05:38,1004.50,1004.50,1004.50,1004.50,0,5
08/17/2004,05:39,1004.50,1004.50,1004.50,1004.50,0,17
08/17/2004,05:40,1004.50,1004.50,1004.50,1004.50,0,24
08/17/2004,05:41,1004.50,1004.50,1004.50,1004.50,0,1
08/17/2004,05:42,1004.50,1004.50,1004.50,1004.50,0,50
08/17/2004,05:43,1004.50,1004.50,1004.50,1004.50,0,4
08/17/2004,05:44,1004.50,1004.50,1004.50,1004.50,0,24
08/17/2004,05:45,1004.50,1004.50,1004.50,1004.50,0,1
08/17/2004,05:46,1004.50,1004.50,1004.50,1004.50,0,6
08/17/2004,05:48,1004.75,1004.75,1004.75,1004.75,1,0
08/17/2004,05:49,1004.75,1004.75,1004.75,1004.75,1,0
08/17/2004,05:50,1004.75,1004.75,1004.75,1004.75,5,0
08/17/2004,05:52,1004.50,1004.75,1004.50,1004.75,4,10
08/17/2004,05:54,1004.75,1004.75,1004.75,1004.75,22,0
08/17/2004,05:55,1004.75,1004.75,1004.75,1004.75,2,0
08/17/2004,05:56,1004.75,1004.75,1004.75,1004.75,4,0
08/17/2004,05:57,1004.75,1004.75,1004.75,1004.75,17,0
08/17/2004,05:58,1004.75,1004.75,1004.75,1004.75,1,0
08/17/2004,06:00,1004.75,1004.75,1004.75,1004.75,1,0
08/17/2004,06:01,1004.50,1004.75,1004.50,1004.75,62,1
08/17/2004,06:03,1004.75,1004.75,1004.75,1004.75,15,0
08/17/2004,06:04,1004.75,1005.00,1004.75,1005.00,102,0
08/17/2004,06:05,1005.00,1005.25,1005.00,1005.25,302,0
08/17/2004,06:06,1005.25,1005.25,1005.25,1005.25,132,0
08/17/2004,06:08,1005.00,1005.25,1005.00,1005.25,5,48
08/17/2004,06:09,1005.00,1005.00,1005.00,1005.00,0,50
08/17/2004,06:10,1005.25,1005.50,1005.25,1005.25,218,85
08/17/2004,06:11,1005.25,1005.50,1005.25,1005.25,1,4
08/17/2004,06:12,1005.50,1005.50,1005.25,1005.25,15,1
08/17/2004,06:13,1005.25,1005.25,1005.25,1005.25,0,5
08/17/2004,06:14,1005.50,1005.50,1005.25,1005.50,11,2
08/17/2004,06:15,1005.50,1005.75,1005.25,1005.50,353,17
08/17/2004,06:16,1005.50,1005.75,1005.50,1005.50,2,44
08/17/2004,06:17,1005.50,1005.75,1005.50,1005.75,1,5
08/17/2004,06:18,1005.75,1005.75,1005.75,1005.75,5,0
08/17/2004,06:19,1005.50,1005.50,1005.50,1005.50,0,105
08/17/2004,06:20,1005.50,1005.50,1005.50,1005.50,0,5
08/17/2004,06:23,1005.50,1005.50,1005.50,1005.50,0,9
08/17/2004,06:24,1005.50,1005.50,1005.50,1005.50,0,3
08/17/2004,06:25,1005.25,1005.50,1005.25,1005.50,46,1
08/17/2004,06:26,1005.50,1005.50,1005.50,1005.50,3,0
08/17/2004,06:28,1005.75,1005.75,1005.50,1005.75,261,7
08/17/2004,06:29,1005.75,1006.00,1005.75,1006.00,174,0
08/17/2004,06:30,1005.75,1006.00,1005.75,1006.00,52,43
08/17/2004,06:31,1006.00,1006.00,1005.50,1005.75,25,36
08/17/2004,06:33,1005.50,1005.50,1005.50,1005.50,0,4
08/17/2004,06:35,1005.50,1005.50,1005.50,1005.50,0,1
08/17/2004,06:36,1005.50,1006.00,1005.50,1005.75,200,20
08/17/2004,06:37,1005.75,1006.00,1005.75,1006.00,9,4
08/17/2004,06:38,1006.00,1006.00,1005.75,1005.75,2,1
08/17/2004,06:39,1005.75,1006.00,1005.75,1005.75,1,74
08/17/2004,06:40,1005.75,1005.75,1005.75,1005.75,0,28
08/17/2004,06:41,1005.75,1005.75,1005.75,1005.75,0,23
08/17/2004,06:42,1005.75,1005.75,1005.75,1005.75,0,102
08/17/2004,06:43,1005.75,1005.75,1005.75,1005.75,0,300
08/17/2004,06:44,1005.75,1005.75,1005.75,1005.75,0,150
08/17/2004,06:45,1005.75,1005.75,1005.75,1005.75,0,60
08/17/2004,06:46,1006.00,1006.25,1005.75,1006.00,319,37
08/17/2004,06:47,1006.00,1006.00,1006.00,1006.00,0,8
08/17/2004,06:48,1006.00,1006.00,1005.75,1006.00,1,56
08/17/2004,06:49,1006.00,1006.00,1005.75,1005.75,50,6
08/17/2004,06:50,1006.00,1006.00,1006.00,1006.00,100,0
08/17/2004,06:51,1006.00,1006.00,1006.00,1006.00,122,0
08/17/2004,06:52,1005.75,1005.75,1005.75,1005.75,0,3
08/17/2004,06:53,1005.75,1006.00,1005.75,1006.00,3,20
08/17/2004,06:54,1005.75,1006.00,1005.75,1006.00,228,81
08/17/2004,06:55,1006.00,1006.25,1006.00,1006.25,146,0
08/17/2004,06:56,1006.25,1006.25,1006.00,1006.25,125,1
08/17/2004,06:57,1006.25,1006.75,1006.25,1006.50,568,45
08/17/2004,06:58,1006.50,1006.75,1006.50,1006.50,8,137
08/17/2004,06:59,1006.50,1006.75,1006.50,1006.50,58,68
08/17/2004,07:00,1006.50,1006.75,1006.50,1006.75,102,3
08/17/2004,07:01,1006.50,1006.75,1006.50,1006.75,222,5
08/17/2004,07:02,1006.75,1006.75,1006.50,1006.50,93,1
08/17/2004,07:03,1006.75,1008.25,1006.75,1007.50,1734,445
08/17/2004,07:04,1007.75,1007.75,1007.25,1007.50,66,258
08/17/2004,07:05,1007.25,1007.50,1007.25,1007.50,121,53
08/17/2004,07:06,1007.50,1007.50,1007.25,1007.25,36,222
08/17/2004,07:07,1007.00,1007.25,1007.00,1007.25,64,159
08/17/2004,07:08,1007.25,1007.25,1007.00,1007.00,47,2
08/17/2004,07:09,1007.00,1007.25,1007.00,1007.00,5,14
08/17/2004,07:10,1007.25,1007.50,1007.25,1007.50,217,57
08/17/2004,07:11,1007.25,1007.25,1007.00,1007.00,8,118
08/17/2004,07:12,1007.25,1007.25,1007.00,1007.25,95,3
08/17/2004,07:13,1007.25,1007.50,1007.25,1007.50,67,0
08/17/2004,07:14,1007.50,1007.50,1007.25,1007.25,2,8
08/17/2004,07:15,1007.25,1007.25,1007.25,1007.25,0,168
08/17/2004,07:16,1007.25,1007.25,1007.00,1007.25,31,20
08/17/2004,07:17,1007.25,1007.25,1007.25,1007.25,21,0
08/17/2004,07:18,1007.25,1007.25,1007.00,1007.00,1,2
08/17/2004,07:19,1007.00,1007.25,1007.00,1007.00,1,56
08/17/2004,07:20,1007.25,1007.25,1006.75,1006.75,3,57
08/17/2004,07:21,1006.75,1007.00,1006.50,1006.75,14,145
08/17/2004,07:22,1006.50,1006.75,1006.25,1006.50,58,236
08/17/2004,07:23,1006.50,1006.50,1006.50,1006.50,81,0
08/17/2004,07:24,1006.50,1006.50,1006.25,1006.25,7,43
08/17/2004,07:25,1006.50,1006.50,1006.25,1006.50,13,10
08/17/2004,07:26,1006.50,1006.50,1006.25,1006.50,50,7
08/17/2004,07:27,1006.50,1006.50,1006.25,1006.25,34,256
08/17/2004,07:28,1006.25,1006.25,1006.00,1006.25,6,112
08/17/2004,07:29,1006.25,1006.25,1006.00,1006.00,144,61
08/17/2004,07:30,1006.00,1006.50,1005.75,1006.00,150,97
08/17/2004,07:31,1006.25,1007.75,1005.75,1007.50,1141,385
08/17/2004,07:32,1007.50,1009.75,1007.50,1008.75,2938,1442
08/17/2004,07:33,1008.75,1009.50,1008.75,1009.25,760,244
08/17/2004,07:34,1009.50,1009.75,1009.00,1009.75,567,446
08/17/2004,07:35,1009.50,1009.75,1009.25,1009.25,10,863
08/17/2004,07:36,1009.25,1009.50,1009.00,1009.00,555,339
08/17/2004,07:37,1009.00,1009.00,1008.50,1008.50,325,777
08/17/2004,07:38,1008.50,1008.75,1008.50,1008.75,120,269
08/17/2004,07:39,1008.50,1008.50,1008.25,1008.25,1,306
08/17/2004,07:40,1008.50,1008.50,1008.00,1008.25,35,277
08/17/2004,07:41,1008.00,1008.75,1008.00,1008.75,579,53
08/17/2004,07:42,1008.50,1008.50,1008.25,1008.25,73,130
08/17/2004,07:43,1008.25,1008.75,1008.25,1008.50,63,287
08/17/2004,07:44,1008.50,1008.75,1008.50,1008.75,30,677
08/17/2004,07:45,1008.75,1009.00,1008.50,1009.00,379,4
08/17/2004,07:46,1009.00,1009.25,1008.75,1009.00,322,231
08/17/2004,07:47,1009.00,1009.25,1009.00,1009.00,16,179
08/17/2004,07:48,1008.75,1008.75,1008.50,1008.50,4,396
08/17/2004,07:49,1008.50,1008.75,1008.25,1008.50,110,225
08/17/2004,07:50,1008.50,1008.50,1008.50,1008.50,7,0
08/17/2004,07:51,1008.25,1008.50,1008.25,1008.25,2,100
08/17/2004,07:52,1008.25,1008.50,1008.00,1008.00,1,237
08/17/2004,07:53,1008.25,1008.25,1008.00,1008.25,17,232
08/17/2004,07:54,1008.25,1008.25,1008.00,1008.25,306,4
08/17/2004,07:55,1008.25,1008.50,1008.25,1008.25,10,106
08/17/2004,07:56,1008.25,1008.25,1008.00,1008.00,0,199
08/17/2004,07:57,1008.25,1008.50,1008.25,1008.50,33,0
08/17/2004,07:58,1008.50,1008.50,1008.50,1008.50,5,0
08/17/2004,07:59,1008.25,1008.50,1008.25,1008.25,104,86
08/17/2004,08:00,1008.25,1008.50,1008.25,1008.50,240,25
08/17/2004,08:01,1008.25,1008.50,1008.25,1008.50,207,2
08/17/2004,08:02,1008.25,1008.50,1008.25,1008.50,77,2
08/17/2004,08:03,1008.50,1008.75,1008.50,1008.50,9,26
08/17/2004,08:04,1008.75,1008.75,1008.50,1008.50,129,52
08/17/2004,08:05,1008.50,1008.75,1008.50,1008.75,250,34
08/17/2004,08:06,1009.00,1009.00,1008.75,1009.00,65,2
08/17/2004,08:07,1009.00,1009.25,1008.75,1009.25,327,7
08/17/2004,08:08,1009.25,1009.25,1009.00,1009.00,7,37
08/17/2004,08:09,1009.00,1009.25,1008.50,1008.75,105,273
08/17/2004,08:10,1008.50,1008.75,1008.50,1008.75,19,199
08/17/2004,08:11,1008.50,1008.75,1008.50,1008.75,107,3
08/17/2004,08:12,1008.75,1008.75,1008.50,1008.75,88,11
08/17/2004,08:13,1008.75,1009.00,1008.50,1008.75,208,3
08/17/2004,08:14,1008.75,1009.00,1008.50,1008.75,69,52
08/17/2004,08:15,1008.75,1009.00,1008.75,1008.75,74,43
08/17/2004,08:16,1008.75,1009.00,1008.00,1008.00,57,558
08/17/2004,08:17,1008.00,1008.25,1008.00,1008.00,30,56
08/17/2004,08:18,1008.25,1008.50,1008.00,1008.50,161,6
08/17/2004,08:19,1008.50,1008.50,1008.00,1008.00,24,156
08/17/2004,08:20,1008.00,1008.25,1008.00,1008.00,6,35
08/17/2004,08:21,1008.25,1008.25,1008.00,1008.00,6,2
08/17/2004,08:22,1008.00,1008.25,1008.00,1008.00,1,10
08/17/2004,08:23,1008.25,1008.25,1008.00,1008.25,11,8
08/17/2004,08:24,1008.25,1008.25,1008.00,1008.00,11,123
08/17/2004,08:25,1008.00,1008.00,1007.75,1007.75,41,322
08/17/2004,08:26,1007.75,1008.00,1007.50,1007.75,195,220
08/17/2004,08:27,1007.75,1008.25,1007.75,1008.25,218,94
08/17/2004,08:28,1008.25,1008.25,1007.75,1007.75,112,212
08/17/2004,08:29,1008.00,1008.00,1007.50,1007.75,210,750
08/17/2004,08:30,1007.50,1007.75,1007.00,1007.00,869,2297
08/17/2004,08:31,1007.25,1007.25,1006.75,1006.75,1794,2614
08/17/2004,08:32,1007.00,1007.50,1006.75,1007.50,2308,1024
08/17/2004,08:33,1007.25,1007.75,1007.25,1007.75,1252,259
08/17/2004,08:34,1007.75,1007.75,1007.00,1007.75,1564,1824
08/17/2004,08:35,1007.75,1008.50,1007.50,1008.25,2849,990
08/17/2004,08:36,1008.25,1008.75,1008.00,1008.75,1707,564
08/17/2004,08:37,1008.75,1009.00,1008.50,1009.00,2409,307
08/17/2004,08:38,1009.00,1009.25,1008.25,1008.75,2500,2292
08/17/2004,08:39,1008.50,1008.75,1008.25,1008.50,903,1127
08/17/2004,08:40,1008.75,1008.75,1008.50,1008.50,186,927
08/17/2004,08:41,1008.75,1009.25,1008.50,1009.25,2832,1281
08/17/2004,08:42,1009.25,1009.25,1008.75,1008.75,1268,2173
08/17/2004,08:43,1008.75,1009.00,1008.75,1009.00,589,1973
08/17/2004,08:44,1008.75,1009.00,1008.50,1008.75,472,1155
08/17/2004,08:45,1008.75,1008.75,1008.25,1008.75,1006,921
08/17/2004,08:46,1008.75,1009.25,1008.50,1009.25,846,174
08/17/2004,08:47,1009.25,1009.50,1009.00,1009.25,1913,599
08/17/2004,08:48,1009.00,1009.50,1009.00,1009.50,1357,1311
08/17/2004,08:49,1009.25,1009.50,1009.25,1009.50,1006,394
08/17/2004,08:50,1009.50,1010.00,1009.50,1009.75,3777,749
08/17/2004,08:51,1010.00,1010.50,1009.75,1010.25,1887,1436
08/17/2004,08:52,1010.25,1011.00,1010.00,1010.75,4171,1629
08/17/2004,08:53,1010.75,1011.00,1010.50,1010.75,3460,1748
08/17/2004,08:54,1011.00,1011.75,1010.75,1011.25,4714,1349
08/17/2004,08:55,1011.25,1012.50,1011.00,1012.25,4199,1867
08/17/2004,08:56,1012.00,1012.75,1012.00,1012.00,3571,3073
08/17/2004,08:57,1012.00,1012.25,1011.50,1011.50,1406,3568
08/17/2004,08:58,1011.75,1011.75,1011.25,1011.25,332,706
08/17/2004,08:59,1011.25,1011.50,1011.00,1011.25,976,941
08/17/2004,09:00,1011.25,1011.50,1010.75,1010.75,127,1747
08/17/2004,09:01,1011.00,1011.00,1010.75,1011.00,900,1382
08/17/2004,09:02,1011.00,1011.25,1010.75,1011.25,424,528
08/17/2004,09:03,1011.25,1011.50,1011.00,1011.00,1285,947
08/17/2004,09:04,1011.25,1011.25,1011.00,1011.00,382,1083
08/17/2004,09:05,1011.00,1011.25,1011.00,1011.00,260,811
08/17/2004,09:06,1011.25,1011.25,1011.00,1011.00,65,937
08/17/2004,09:07,1011.25,1011.25,1010.75,1010.75,172,791
08/17/2004,09:08,1010.75,1011.25,1010.75,1011.00,595,1183
08/17/2004,09:09,1011.00,1011.00,1010.75,1011.00,451,500
08/17/2004,09:10,1010.75,1011.00,1010.75,1011.00,374,116
08/17/2004,09:11,1011.00,1011.00,1010.25,1010.50,570,3334
08/17/2004,09:12,1010.50,1010.50,1010.25,1010.50,999,187
08/17/2004,09:13,1010.25,1010.50,1010.00,1010.00,128,1294
08/17/2004,09:14,1010.00,1010.25,1010.00,1010.25,2107,217
08/17/2004,09:15,1010.00,1010.25,1009.25,1009.25,1033,4088
08/17/2004,09:16,1009.25,1009.50,1009.00,1009.50,1083,1729
08/17/2004,09:17,1009.25,1009.75,1009.25,1009.25,1026,580
08/17/2004,09:18,1009.25,1009.50,1009.00,1009.00,1596,1446
08/17/2004,09:19,1009.25,1009.25,1008.75,1009.25,1364,990
08/17/2004,09:20,1009.00,1009.50,1009.00,1009.50,1240,709
08/17/2004,09:21,1009.50,1009.75,1009.25,1009.50,2479,530
08/17/2004,09:22,1009.50,1009.75,1009.25,1009.75,570,133
08/17/2004,09:23,1009.75,1009.75,1009.00,1009.25,426,1617
08/17/2004,09:24,1009.25,1009.50,1008.50,1009.00,1027,2734
08/17/2004,09:25,1008.75,1009.00,1008.25,1008.25,424,1910
08/17/2004,09:26,1008.25,1008.50,1008.00,1008.25,1147,2421
08/17/2004,09:27,1008.25,1008.50,1008.00,1008.50,1291,772
08/17/2004,09:28,1008.75,1009.00,1008.50,1008.75,1047,41
08/17/2004,09:29,1009.00,1009.00,1008.50,1008.75,1303,1049
08/17/2004,09:30,1008.50,1008.75,1008.50,1008.50,406,672
08/17/2004,09:31,1008.50,1008.50,1008.25,1008.25,611,404
08/17/2004,09:32,1008.25,1008.50,1008.00,1008.00,441,1118
08/17/2004,09:33,1008.00,1008.50,1008.00,1008.50,888,479
08/17/2004,09:34,1008.50,1009.00,1008.25,1009.00,1515,222
08/17/2004,09:35,1009.00,1009.00,1008.50,1008.75,339,452
08/17/2004,09:36,1008.75,1008.75,1008.25,1008.75,628,497
08/17/2004,09:37,1008.50,1009.00,1008.50,1008.75,529,20
08/17/2004,09:38,1008.75,1009.00,1008.50,1008.75,193,356
08/17/2004,09:39,1008.50,1008.75,1008.25,1008.50,1149,923
08/17/2004,09:40,1008.50,1009.00,1008.25,1009.00,993,172
08/17/2004,09:41,1009.00,1009.25,1008.75,1009.25,1202,84
08/17/2004,09:42,1009.00,1009.75,1009.00,1009.50,3078,858
08/17/2004,09:43,1009.50,1009.50,1009.25,1009.50,544,1329
08/17/2004,09:44,1009.25,1009.75,1009.25,1009.25,1121,791
08/17/2004,09:45,1009.50,1009.75,1009.25,1009.50,1144,207
08/17/2004,09:46,1009.75,1009.75,1009.50,1009.50,682,95
08/17/2004,09:47,1009.75,1009.75,1009.50,1009.75,173,309
08/17/2004,09:48,1009.50,1009.75,1009.50,1009.50,323,102
08/17/2004,09:49,1009.50,1009.75,1009.25,1009.25,500,1116
08/17/2004,09:50,1009.25,1009.50,1009.00,1009.00,89,1759
08/17/2004,09:51,1009.00,1009.50,1009.00,1009.00,996,417
08/17/2004,09:52,1009.00,1009.25,1008.50,1008.50,408,1298
08/17/2004,09:53,1008.50,1009.00,1008.50,1008.75,1398,1359
08/17/2004,09:54,1009.00,1009.25,1008.50,1008.50,769,536
08/17/2004,09:55,1008.50,1008.75,1008.00,1008.50,963,1310
08/17/2004,09:56,1008.50,1008.75,1008.00,1008.25,652,837
08/17/2004,09:57,1008.25,1008.75,1008.00,1008.50,512,516
08/17/2004,09:58,1008.50,1008.50,1008.25,1008.50,449,95
08/17/2004,09:59,1008.50,1008.50,1007.50,1008.00,637,2400
08/17/2004,10:00,1007.75,1008.00,1007.75,1007.75,434,473
08/17/2004,10:01,1007.75,1008.25,1007.75,1007.75,579,806
08/17/2004,10:02,1007.75,1008.00,1007.00,1007.50,1517,3013
08/17/2004,10:03,1007.25,1007.75,1007.25,1007.75,1818,226
08/17/2004,10:04,1007.75,1007.75,1007.50,1007.75,1670,869
08/17/2004,10:05,1007.75,1008.00,1007.50,1007.75,1504,262
08/17/2004,10:06,1007.75,1007.75,1007.25,1007.50,993,1148
08/17/2004,10:07,1007.25,1008.00,1007.25,1008.00,1667,499
08/17/2004,10:08,1008.00,1008.00,1007.75,1007.75,526,67
08/17/2004,10:09,1007.75,1008.00,1007.50,1007.50,437,902
08/17/2004,10:10,1007.50,1007.75,1007.25,1007.50,425,658
08/17/2004,10:11,1007.50,1007.75,1007.25,1007.75,217,849
08/17/2004,10:12,1007.50,1008.75,1007.50,1008.50,2612,437
08/17/2004,10:13,1008.25,1008.50,1008.25,1008.50,704,707
08/17/2004,10:14,1008.50,1008.50,1007.50,1008.00,1037,1780
08/17/2004,10:15,1008.25,1008.25,1007.75,1008.00,373,236
08/17/2004,10:16,1008.25,1008.50,1008.00,1008.25,827,195
08/17/2004,10:17,1008.25,1008.25,1007.25,1007.75,183,1645
08/17/2004,10:18,1007.75,1007.75,1007.25,1007.50,391,1234
08/17/2004,10:19,1007.50,1007.75,1007.50,1007.75,319,673
08/17/2004,10:20,1007.75,1007.75,1007.00,1007.25,1051,1785
08/17/2004,10:21,1007.25,1007.50,1007.25,1007.25,222,367
08/17/2004,10:22,1007.50,1007.50,1006.75,1006.75,403,1972
08/17/2004,10:23,1006.75,1007.00,1006.25,1006.50,1541,4796
08/17/2004,10:24,1006.25,1006.75,1006.00,1006.25,970,2042
08/17/2004,10:25,1006.25,1006.25,1006.00,1006.25,640,205
08/17/2004,10:26,1006.00,1006.50,1006.00,1006.50,811,87
08/17/2004,10:27,1006.50,1006.50,1006.25,1006.25,224,17
08/17/2004,10:28,1006.50,1006.75,1006.25,1006.75,890,316
08/17/2004,10:29,1006.50,1007.00,1006.50,1006.75,1863,549
08/17/2004,10:30,1006.50,1006.75,1006.50,1006.75,170,391
08/17/2004,10:31,1006.50,1006.75,1006.25,1006.25,263,628
08/17/2004,10:32,1006.50,1006.75,1006.00,1006.50,742,1545
08/17/2004,10:33,1006.25,1006.50,1006.00,1006.25,241,1354
08/17/2004,10:34,1006.25,1006.25,1006.00,1006.25,652,329
08/17/2004,10:35,1006.25,1006.50,1006.00,1006.25,921,167
08/17/2004,10:36,1006.25,1006.75,1006.25,1006.50,586,57
08/17/2004,10:37,1006.75,1007.50,1006.50,1007.25,2700,264
08/17/2004,10:38,1007.25,1007.50,1006.75,1007.00,92,1254
08/17/2004,10:39,1007.00,1007.00,1006.75,1007.00,562,309
08/17/2004,10:40,1007.00,1007.25,1006.75,1006.75,520,301
08/17/2004,10:41,1007.00,1007.00,1006.75,1006.75,333,185
08/17/2004,10:42,1006.75,1007.25,1006.50,1007.25,2084,2274
08/17/2004,10:43,1007.25,1007.50,1006.75,1007.00,822,228
08/17/2004,10:44,1007.00,1007.50,1007.00,1007.50,457,34
08/17/2004,10:45,1007.25,1008.00,1007.25,1007.75,1291,448
08/17/2004,10:46,1007.75,1008.25,1007.75,1007.75,857,507
08/17/2004,10:47,1008.00,1008.00,1007.50,1007.50,468,924
08/17/2004,10:48,1007.75,1007.75,1007.25,1007.25,83,243
08/17/2004,10:49,1007.50,1007.50,1007.25,1007.50,161,14
08/17/2004,10:50,1007.50,1007.75,1007.25,1007.75,362,48
08/17/2004,10:51,1007.50,1008.00,1007.50,1007.75,811,272
08/17/2004,10:52,1007.75,1008.00,1007.50,1007.75,142,313
08/17/2004,10:53,1007.75,1007.75,1007.50,1007.75,142,11
08/17/2004,10:54,1007.75,1007.75,1007.00,1007.00,25,637
08/17/2004,10:55,1007.00,1007.25,1007.00,1007.25,176,136
08/17/2004,10:56,1007.25,1007.50,1006.75,1007.00,129,439
08/17/2004,10:57,1007.00,1007.00,1006.75,1006.75,592,1044
08/17/2004,10:58,1006.75,1007.75,1006.50,1007.50,1331,130
08/17/2004,10:59,1007.75,1008.00,1007.25,1007.25,317,385
08/17/2004,11:00,1007.50,1007.50,1007.25,1007.50,520,25
08/17/2004,11:01,1007.25,1007.50,1007.00,1007.25,145,293
08/17/2004,11:02,1007.25,1008.00,1007.00,1007.75,540,248
08/17/2004,11:03,1007.75,1007.75,1007.50,1007.50,32,121
08/17/2004,11:04,1007.50,1007.75,1007.25,1007.50,15,218
08/17/2004,11:05,1007.50,1007.50,1007.25,1007.50,78,18
08/17/2004,11:06,1007.25,1007.50,1007.00,1007.25,83,678
08/17/2004,11:07,1007.25,1007.50,1007.25,1007.25,8,1024
08/17/2004,11:08,1007.25,1008.25,1007.00,1008.00,1827,265
08/17/2004,11:09,1007.75,1008.00,1007.75,1007.75,181,116
08/17/2004,11:10,1007.75,1008.00,1007.25,1007.75,268,1071
08/17/2004,11:11,1007.50,1007.75,1007.50,1007.75,23,302
08/17/2004,11:12,1007.75,1007.75,1007.50,1007.75,21,30
08/17/2004,11:13,1007.75,1007.75,1007.50,1007.50,12,336
08/17/2004,11:14,1007.50,1007.75,1007.50,1007.50,6,394
08/17/2004,11:15,1007.50,1007.75,1007.50,1007.50,11,192
08/17/2004,11:16,1007.50,1007.75,1007.50,1007.50,1,203
08/17/2004,11:17,1007.50,1007.50,1007.25,1007.25,461,253
08/17/2004,11:18,1007.25,1007.25,1007.00,1007.00,313,562
08/17/2004,11:19,1007.25,1007.50,1007.00,1007.25,149,106
08/17/2004,11:20,1007.25,1007.50,1007.00,1007.50,120,1
08/17/2004,11:21,1007.25,1007.50,1007.25,1007.50,5,15
08/17/2004,11:22,1007.50,1007.50,1007.25,1007.25,12,4
08/17/2004,11:23,1007.50,1007.50,1007.25,1007.25,13,17
08/17/2004,11:24,1007.50,1007.50,1007.25,1007.25,13,98
08/17/2004,11:25,1007.25,1007.50,1007.25,1007.50,39,14
08/17/2004,11:26,1007.25,1007.75,1007.25,1007.50,373,42
08/17/2004,11:27,1007.75,1007.75,1007.50,1007.50,84,15
08/17/2004,11:28,1007.75,1008.25,1007.50,1007.50,892,629
08/17/2004,11:29,1007.75,1007.75,1007.50,1007.50,67,44
08/17/2004,11:30,1007.75,1007.75,1007.50,1007.75,312,36
08/17/2004,11:31,1007.75,1007.75,1007.50,1007.50,36,64
08/17/2004,11:32,1007.75,1007.75,1007.25,1007.25,772,751
08/17/2004,11:33,1007.25,1007.50,1007.25,1007.25,93,258
08/17/2004,11:34,1007.25,1007.50,1007.00,1007.00,11,484
08/17/2004,11:35,1007.00,1007.25,1007.00,1007.25,87,59
08/17/2004,11:36,1007.25,1007.25,1007.00,1007.00,38,112
08/17/2004,11:37,1007.00,1007.50,1007.00,1007.25,261,27
08/17/2004,11:38,1007.25,1007.50,1007.25,1007.50,27,5
08/17/2004,11:39,1007.50,1007.50,1007.50,1007.50,142,0
08/17/2004,11:40,1007.75,1007.75,1007.50,1007.50,9,30
08/17/2004,11:41,1007.50,1007.75,1007.50,1007.50,64,13
08/17/2004,11:42,1007.75,1007.75,1007.50,1007.75,48,9
08/17/2004,11:43,1007.75,1007.75,1007.50,1007.75,350,2
08/17/2004,11:44,1007.75,1008.00,1007.75,1008.00,523,34
08/17/2004,11:45,1008.00,1008.25,1007.75,1008.25,166,25
08/17/2004,11:46,1008.25,1008.50,1008.00,1008.50,1113,76
08/17/2004,11:47,1008.50,1008.75,1008.25,1008.50,527,331
08/17/2004,11:48,1008.50,1008.75,1008.25,1008.25,189,721
08/17/2004,11:49,1008.25,1008.50,1008.00,1008.00,168,155
08/17/2004,11:50,1008.25,1008.25,1008.00,1008.00,175,37
08/17/2004,11:51,1008.00,1008.25,1007.75,1008.00,234,571
08/17/2004,11:52,1008.00,1008.25,1007.75,1008.25,633,14
08/17/2004,11:53,1008.25,1008.50,1008.25,1008.50,287,96
08/17/2004,11:54,1008.50,1009.00,1008.25,1008.75,944,270
08/17/2004,11:55,1009.00,1009.25,1008.75,1009.00,557,266
08/17/2004,11:56,1009.00,1009.25,1008.75,1009.00,287,238
08/17/2004,11:57,1009.00,1009.00,1008.75,1008.75,121,73
08/17/2004,11:58,1008.75,1009.00,1008.75,1009.00,75,58
08/17/2004,11:59,1009.00,1009.00,1008.75,1008.75,13,91
08/17/2004,12:00,1008.75,1009.00,1008.50,1009.00,536,105
08/17/2004,12:01,1009.00,1009.25,1008.75,1009.00,612,197
08/17/2004,12:02,1008.75,1009.00,1008.50,1008.50,225,332
08/17/2004,12:03,1008.50,1008.75,1008.00,1008.25,364,1077
08/17/2004,12:04,1008.25,1008.50,1008.00,1008.25,214,324
08/17/2004,12:05,1008.25,1008.50,1008.00,1008.50,133,218
08/17/2004,12:06,1008.25,1008.50,1008.25,1008.25,133,34
08/17/2004,12:07,1008.50,1008.50,1008.25,1008.50,126,5
08/17/2004,12:08,1008.25,1008.75,1008.25,1008.50,185,35
08/17/2004,12:09,1008.25,1008.50,1008.25,1008.25,78,32
08/17/2004,12:10,1008.50,1008.50,1008.25,1008.25,76,318
08/17/2004,12:11,1008.25,1008.50,1008.25,1008.25,51,485
08/17/2004,12:12,1008.25,1008.50,1008.00,1008.00,103,303
08/17/2004,12:13,1008.00,1008.25,1007.50,1007.75,520,708
08/17/2004,12:14,1007.75,1008.25,1007.75,1007.75,441,195
08/17/2004,12:15,1007.75,1008.25,1007.75,1007.75,142,162
08/17/2004,12:16,1008.00,1008.00,1007.75,1007.75,126,348
08/17/2004,12:17,1007.75,1008.00,1007.75,1008.00,84,150
08/17/2004,12:18,1007.75,1008.00,1007.75,1007.75,186,222
08/17/2004,12:19,1007.75,1007.75,1007.50,1007.75,157,61
08/17/2004,12:20,1007.75,1007.75,1007.50,1007.50,76,101
08/17/2004,12:21,1007.50,1008.00,1007.50,1008.00,201,103
08/17/2004,12:22,1007.75,1008.00,1007.75,1007.75,225,180
08/17/2004,12:23,1007.75,1008.00,1007.75,1008.00,135,33
08/17/2004,12:24,1007.75,1008.50,1007.75,1008.50,446,41
08/17/2004,12:25,1008.25,1008.50,1008.00,1008.00,174,404
08/17/2004,12:26,1008.25,1008.25,1008.00,1008.25,189,18
08/17/2004,12:27,1008.00,1008.25,1008.00,1008.25,701,24
08/17/2004,12:28,1008.25,1009.25,1008.25,1008.75,2359,253
08/17/2004,12:29,1009.00,1009.25,1008.75,1009.00,227,139
08/17/2004,12:30,1009.00,1009.00,1008.25,1008.50,108,1114
08/17/2004,12:31,1008.50,1008.50,1007.50,1007.75,293,1201
08/17/2004,12:32,1007.75,1008.00,1007.75,1007.75,8,419
08/17/2004,12:33,1008.00,1008.00,1006.75,1007.25,365,3403
08/17/2004,12:34,1007.00,1007.25,1006.75,1007.25,143,509
08/17/2004,12:35,1007.00,1007.25,1007.00,1007.25,270,129
08/17/2004,12:36,1007.25,1007.75,1007.25,1007.75,950,105
08/17/2004,12:37,1007.50,1007.75,1007.50,1007.75,80,539
08/17/2004,12:38,1007.75,1008.00,1007.25,1007.75,932,535
08/17/2004,12:39,1007.75,1008.25,1007.75,1008.25,616,199
08/17/2004,12:40,1008.25,1008.50,1008.00,1008.50,398,21
08/17/2004,12:41,1008.50,1008.50,1007.75,1008.00,518,535
08/17/2004,12:42,1007.75,1008.00,1007.75,1008.00,125,19
08/17/2004,12:43,1007.75,1008.25,1007.75,1008.00,201,64
08/17/2004,12:44,1007.75,1008.00,1007.00,1007.50,303,1112
08/17/2004,12:45,1007.25,1008.00,1007.00,1007.75,902,358
08/17/2004,12:46,1008.00,1008.25,1007.75,1008.00,734,78
08/17/2004,12:47,1007.75,1007.75,1007.50,1007.50,40,299
08/17/2004,12:48,1007.50,1007.75,1007.25,1007.75,54,234
08/17/2004,12:49,1007.75,1007.75,1007.50,1007.75,1146,39
08/17/2004,12:50,1007.75,1008.75,1007.75,1008.75,1098,32
08/17/2004,12:51,1008.75,1009.00,1008.00,1008.00,855,911
08/17/2004,12:52,1008.25,1008.25,1008.00,1008.25,464,93
08/17/2004,12:53,1008.00,1008.50,1008.00,1008.25,350,166
08/17/2004,12:54,1008.25,1008.25,1008.00,1008.25,387,10
08/17/2004,12:55,1008.25,1008.50,1008.00,1008.00,78,139
08/17/2004,12:56,1008.25,1008.25,1008.00,1008.00,505,42
08/17/2004,12:57,1008.00,1008.25,1008.00,1008.25,144,3
08/17/2004,12:58,1008.25,1008.50,1008.00,1008.25,165,63
08/17/2004,12:59,1008.25,1008.25,1008.00,1008.25,442,9
08/17/2004,13:00,1008.25,1008.50,1008.00,1008.25,427,68
08/17/2004,13:01,1008.25,1008.25,1008.00,1008.00,245,23
08/17/2004,13:02,1008.25,1008.25,1007.25,1007.50,187,1443
08/17/2004,13:03,1007.50,1007.75,1007.25,1007.50,146,863
08/17/2004,13:04,1007.50,1007.50,1007.25,1007.50,173,105
08/17/2004,13:05,1007.25,1007.50,1007.00,1007.25,625,820
08/17/2004,13:06,1007.25,1007.50,1007.00,1007.25,252,262
08/17/2004,13:07,1007.25,1007.25,1006.75,1006.75,130,557
08/17/2004,13:08,1007.00,1007.00,1006.25,1006.25,909,2504
08/17/2004,13:09,1006.25,1006.75,1006.25,1006.50,605,403
08/17/2004,13:10,1006.50,1006.50,1006.00,1006.50,597,1156
08/17/2004,13:11,1006.25,1006.50,1006.00,1006.50,560,576
08/17/2004,13:12,1006.25,1006.50,1005.50,1005.75,360,3294
08/17/2004,13:13,1005.75,1006.00,1005.75,1005.75,146,1980
08/17/2004,13:14,1005.75,1006.25,1005.75,1006.25,1777,274
08/17/2004,13:15,1006.25,1006.25,1006.00,1006.00,234,311
08/17/2004,13:16,1006.00,1006.50,1005.75,1006.50,639,481
08/17/2004,13:17,1006.50,1006.50,1006.25,1006.50,298,38
08/17/2004,13:18,1006.50,1006.75,1006.00,1006.75,631,645
08/17/2004,13:19,1006.75,1007.00,1006.50,1006.50,288,1305
08/17/2004,13:20,1006.50,1007.00,1006.50,1006.50,318,338
08/17/2004,13:21,1006.50,1007.00,1006.50,1007.00,567,122
08/17/2004,13:22,1007.00,1007.00,1006.50,1006.75,179,161
08/17/2004,13:23,1006.75,1007.50,1006.50,1007.50,2183,119
08/17/2004,13:24,1007.50,1007.50,1007.25,1007.25,72,622
08/17/2004,13:25,1007.50,1008.00,1007.25,1007.50,1629,899
08/17/2004,13:26,1007.25,1007.50,1006.75,1007.00,64,929
08/17/2004,13:27,1006.75,1007.00,1006.50,1006.75,170,716
08/17/2004,13:28,1006.75,1007.00,1006.75,1007.00,154,47
08/17/2004,13:29,1007.00,1007.25,1007.00,1007.00,169,53
08/17/2004,13:30,1007.00,1007.50,1007.00,1007.50,662,445
08/17/2004,13:31,1007.50,1007.75,1007.25,1007.75,644,118
08/17/2004,13:32,1007.75,1007.75,1007.50,1007.75,361,99
08/17/2004,13:33,1007.75,1008.00,1007.50,1008.00,453,216
08/17/2004,13:34,1008.00,1008.25,1007.75,1008.25,910,45
08/17/2004,13:35,1008.00,1008.50,1007.75,1008.25,458,984
08/17/2004,13:36,1008.25,1008.75,1008.00,1008.50,1252,93
08/17/2004,13:37,1008.75,1008.75,1008.25,1008.50,131,258
08/17/2004,13:38,1008.50,1008.50,1008.00,1008.25,293,331
08/17/2004,13:39,1008.00,1008.25,1007.75,1007.75,531,444
08/17/2004,13:40,1008.00,1008.00,1007.75,1007.75,139,241
08/17/2004,13:41,1007.75,1008.00,1007.50,1007.75,212,123
08/17/2004,13:42,1007.75,1008.00,1007.50,1008.00,236,224
08/17/2004,13:43,1008.00,1008.00,1007.50,1007.75,937,237
08/17/2004,13:44,1007.75,1008.50,1007.50,1008.50,1036,265
08/17/2004,13:45,1008.25,1009.50,1008.25,1008.50,2700,2433
08/17/2004,13:46,1008.50,1008.50,1008.25,1008.25,632,238
08/17/2004,13:47,1008.50,1008.50,1008.00,1008.25,579,964
08/17/2004,13:48,1008.25,1008.50,1008.25,1008.50,111,562
08/17/2004,13:49,1008.50,1008.50,1008.25,1008.25,30,103
08/17/2004,13:50,1008.25,1009.00,1008.25,1008.75,1233,352
08/17/2004,13:51,1008.75,1009.00,1008.50,1009.00,284,193
08/17/2004,13:52,1008.75,1008.75,1008.50,1008.75,247,177
08/17/2004,13:53,1009.00,1009.00,1008.75,1008.75,803,61
08/17/2004,13:54,1008.75,1009.00,1008.75,1008.75,69,255
08/17/2004,13:55,1008.75,1009.00,1008.50,1008.75,339,396
08/17/2004,13:56,1008.75,1009.00,1008.50,1008.75,204,120
08/17/2004,13:57,1008.75,1008.75,1008.25,1008.75,502,561
08/17/2004,13:58,1008.75,1008.75,1007.25,1007.75,745,3671
08/17/2004,13:59,1007.50,1008.00,1007.25,1007.75,884,1909
08/17/2004,14:00,1007.75,1008.00,1007.50,1008.00,429,499
08/17/2004,14:01,1008.00,1008.00,1007.50,1008.00,448,753
08/17/2004,14:02,1008.00,1008.00,1007.75,1008.00,222,9
08/17/2004,14:03,1007.75,1008.00,1007.75,1008.00,199,28
08/17/2004,14:04,1008.00,1008.00,1007.50,1007.50,136,279
08/17/2004,14:05,1007.75,1007.75,1007.00,1007.00,1582,2403
08/17/2004,14:06,1007.25,1007.25,1006.75,1007.00,1418,975
08/17/2004,14:07,1007.00,1007.50,1006.75,1007.25,700,139
08/17/2004,14:08,1007.25,1007.50,1006.75,1007.50,349,573
08/17/2004,14:09,1007.25,1007.75,1007.00,1007.50,255,267
08/17/2004,14:10,1007.50,1007.75,1007.50,1007.75,627,85
08/17/2004,14:11,1007.75,1007.75,1007.25,1007.25,268,893
08/17/2004,14:12,1007.50,1007.50,1007.00,1007.25,55,400
08/17/2004,14:13,1007.00,1007.50,1007.00,1007.25,505,470
08/17/2004,14:14,1007.00,1007.50,1007.00,1007.50,267,273
08/17/2004,14:15,1007.50,1007.50,1007.25,1007.25,282,278
08/17/2004,14:16,1007.25,1007.75,1007.00,1007.75,402,87
08/17/2004,14:17,1007.75,1007.75,1007.50,1007.75,330,5
08/17/2004,14:18,1007.75,1007.75,1007.50,1007.75,243,6
08/17/2004,14:19,1007.75,1008.00,1007.75,1008.00,89,72
08/17/2004,14:20,1007.75,1008.00,1007.75,1007.75,17,50
08/17/2004,14:21,1007.75,1007.75,1007.25,1007.50,53,562
08/17/2004,14:22,1007.25,1007.50,1007.00,1007.00,65,454
08/17/2004,14:23,1007.25,1007.50,1007.00,1007.00,251,413
08/17/2004,14:24,1007.00,1007.25,1007.00,1007.25,59,52
08/17/2004,14:25,1007.00,1007.25,1007.00,1007.00,29,643
08/17/2004,14:26,1007.00,1007.00,1006.50,1006.75,927,1963
08/17/2004,14:27,1006.75,1006.75,1006.00,1006.00,290,2591
08/17/2004,14:28,1006.00,1006.25,1005.00,1005.25,2093,5424
08/17/2004,14:29,1005.50,1005.50,1005.25,1005.50,2249,1046
08/17/2004,14:30,1005.50,1005.75,1005.25,1005.75,1503,1096
08/17/2004,14:31,1005.75,1006.25,1005.75,1006.00,1003,432
08/17/2004,14:32,1006.00,1006.25,1005.75,1006.25,1450,892
08/17/2004,14:33,1006.00,1006.25,1006.00,1006.00,363,784
08/17/2004,14:34,1006.00,1006.50,1006.00,1006.50,969,300
08/17/2004,14:35,1006.50,1006.75,1006.25,1006.50,567,58
08/17/2004,14:36,1006.50,1006.75,1006.00,1006.25,402,1014
08/17/2004,14:37,1006.25,1006.50,1006.25,1006.25,13,126
08/17/2004,14:38,1006.25,1006.50,1006.00,1006.25,78,857
08/17/2004,14:39,1006.50,1006.50,1006.00,1006.25,1425,268
08/17/2004,14:40,1006.25,1006.25,1006.00,1006.25,896,82
08/17/2004,14:41,1006.00,1006.25,1005.75,1005.75,364,2111
08/17/2004,14:42,1005.75,1006.50,1005.75,1006.50,893,819
08/17/2004,14:43,1006.50,1006.75,1006.25,1006.50,787,478
08/17/2004,14:44,1006.50,1007.00,1006.25,1006.75,729,835
08/17/2004,14:45,1006.75,1007.00,1006.50,1006.75,609,117
08/17/2004,14:46,1006.50,1007.00,1006.50,1006.75,611,72
08/17/2004,14:47,1007.00,1007.50,1006.75,1007.25,2048,808
08/17/2004,14:48,1007.25,1007.50,1007.00,1007.50,499,403
08/17/2004,14:49,1007.50,1007.50,1007.00,1007.00,282,1122
08/17/2004,14:50,1007.00,1007.25,1007.00,1007.00,54,776
08/17/2004,14:51,1007.00,1007.25,1006.75,1007.00,1074,1045
08/17/2004,14:52,1007.00,1007.25,1006.75,1007.00,249,405
08/17/2004,14:53,1007.25,1007.25,1007.00,1007.00,23,123
08/17/2004,14:54,1007.25,1007.25,1007.00,1007.00,124,554
08/17/2004,14:55,1007.00,1007.25,1006.75,1007.00,294,1245
08/17/2004,14:56,1007.00,1007.25,1006.75,1006.75,120,635
08/17/2004,14:57,1007.00,1007.00,1006.75,1006.75,128,1641
08/17/2004,14:58,1006.75,1007.00,1006.75,1006.75,123,707
08/17/2004,14:59,1006.75,1007.00,1006.75,1006.75,475,1300
08/17/2004,15:00,1007.00,1007.25,1006.75,1007.25,2351,1409
08/17/2004,15:01,1007.00,1007.25,1007.00,1007.00,1582,1924
08/17/2004,15:02,1006.75,1007.00,1006.50,1006.75,1297,1870
08/17/2004,15:03,1006.75,1006.75,1006.00,1006.25,1038,1808
08/17/2004,15:04,1006.25,1007.25,1006.25,1007.25,1597,620
08/17/2004,15:05,1007.25,1007.50,1007.25,1007.50,733,311
08/17/2004,15:06,1007.50,1008.25,1007.50,1008.00,1899,532
08/17/2004,15:07,1007.75,1008.00,1007.75,1008.00,73,46
08/17/2004,15:08,1008.00,1008.00,1007.75,1007.75,111,37
08/17/2004,15:09,1007.75,1008.00,1007.50,1007.50,356,1384
08/17/2004,15:10,1007.75,1007.75,1007.25,1007.25,273,1214
08/17/2004,15:11,1007.50,1008.25,1007.25,1008.00,1727,245
08/17/2004,15:12,1008.00,1009.00,1008.00,1009.00,3344,388
08/17/2004,15:13,1009.00,1009.00,1008.50,1008.75,292,1265
08/17/2004,15:14,1008.75,1009.00,1008.25,1009.00,1073,437
08/17/2004,15:15,1009.00,1009.00,1008.50,1009.00,2177,1947
08/17/2004,15:16,1009.00,1009.25,1009.00,1009.25,86,0
08/17/2004,15:31,1008.75,1008.75,1008.25,1008.25,18,121
08/17/2004,15:32,1008.25,1008.25,1008.00,1008.25,141,149
08/17/2004,15:33,1008.25,1008.50,1008.00,1008.00,124,18
08/17/2004,15:34,1008.25,1008.25,1008.00,1008.00,22,36
08/17/2004,15:35,1008.00,1008.25,1007.75,1008.00,138,252
08/17/2004,15:36,1008.00,1008.25,1007.75,1008.25,240,6
08/17/2004,15:37,1008.25,1008.25,1008.00,1008.25,107,6
08/17/2004,15:38,1008.25,1008.25,1008.25,1008.25,6,0
08/17/2004,15:39,1008.50,1008.50,1008.25,1008.25,1,76
08/17/2004,15:40,1008.25,1008.25,1008.00,1008.25,5,11
08/17/2004,15:41,1008.25,1008.25,1008.25,1008.25,50,0
08/17/2004,15:42,1008.25,1008.25,1008.00,1008.00,115,130
08/17/2004,15:43,1008.00,1008.00,1008.00,1008.00,0,40
08/17/2004,15:44,1008.25,1008.25,1008.00,1008.00,92,5
08/17/2004,15:45,1008.00,1008.00,1008.00,1008.00,0,20
08/17/2004,15:46,1008.25,1008.25,1008.00,1008.25,33,105
08/17/2004,15:47,1008.25,1008.25,1008.00,1008.00,4,22
08/17/2004,15:48,1008.00,1008.00,1008.00,1008.00,0,32
08/17/2004,15:49,1008.00,1008.00,1008.00,1008.00,0,12
08/17/2004,15:50,1008.00,1008.25,1007.75,1007.75,25,119
08/17/2004,15:51,1007.75,1007.75,1007.50,1007.75,66,274
08/17/2004,15:52,1007.75,1008.00,1007.75,1007.75,21,85
08/17/2004,15:53,1007.75,1007.75,1007.75,1007.75,0,1
08/17/2004,15:54,1008.00,1008.00,1008.00,1008.00,96,0
08/17/2004,15:56,1008.00,1008.25,1008.00,1008.25,119,0
08/17/2004,15:57,1008.25,1008.25,1008.25,1008.25,10,0
08/17/2004,15:58,1008.25,1008.25,1008.25,1008.25,8,0
08/17/2004,15:59,1008.25,1008.25,1008.25,1008.25,10,0
08/17/2004,16:00,1008.25,1008.25,1008.00,1008.00,42,4
08/17/2004,17:01,1007.75,1007.75,1007.50,1007.75,8,1
08/17/2004,17:02,1007.75,1007.75,1007.75,1007.75,2,0
08/17/2004,17:04,1007.75,1007.75,1007.25,1007.25,2,283
08/17/2004,17:05,1007.25,1007.25,1007.25,1007.25,0,34
08/17/2004,17:06,1007.00,1007.50,1007.00,1007.50,8,1
08/17/2004,17:08,1007.50,1007.50,1007.50,1007.50,75,0
08/17/2004,17:09,1007.50,1007.50,1007.50,1007.50,1,0
08/17/2004,17:10,1007.50,1007.50,1007.50,1007.50,2,0
08/17/2004,17:11,1007.50,1007.50,1007.50,1007.50,10,0
08/17/2004,17:12,1007.50,1007.50,1007.50,1007.50,18,0
08/17/2004,17:13,1007.75,1007.75,1007.75,1007.75,2,0
08/17/2004,17:14,1007.75,1007.75,1007.75,1007.75,1,0
08/17/2004,17:15,1007.75,1007.75,1007.75,1007.75,1,0
08/17/2004,17:17,1007.50,1007.50,1007.50,1007.50,0,13
08/17/2004,17:18,1007.50,1007.50,1007.50,1007.50,0,5
08/17/2004,17:22,1007.50,1007.50,1007.50,1007.50,0,1
08/17/2004,17:23,1007.50,1007.50,1007.50,1007.50,0,15
08/17/2004,17:25,1007.50,1007.50,1007.50,1007.50,0,10
08/17/2004,17:26,1007.50,1007.50,1007.50,1007.50,0,6
08/17/2004,17:29,1007.75,1007.75,1007.75,1007.75,5,0
08/17/2004,17:30,1007.75,1007.75,1007.75,1007.75,8,0
08/17/2004,17:32,1007.50,1007.50,1007.50,1007.50,0,2
08/17/2004,17:36,1007.75,1007.75,1007.75,1007.75,2,0
08/17/2004,17:39,1007.50,1007.50,1007.50,1007.50,0,1
08/17/2004,17:42,1007.75,1007.75,1007.75,1007.75,1,0
08/17/2004,17:44,1007.50,1007.50,1007.50,1007.50,0,2
08/17/2004,17:45,1007.50,1007.50,1007.50,1007.50,0,10
08/17/2004,17:48,1007.75,1007.75,1007.75,1007.75,1,0
08/17/2004,17:51,1007.75,1007.75,1007.75,1007.75,3,0
08/17/2004,17:55,1007.75,1007.75,1007.50,1007.50,1,3
08/17/2004,17:57,1007.75,1007.75,1007.75,1007.75,1,0
08/17/2004,18:00,1007.50,1007.50,1007.50,1007.50,0,1
08/17/2004,18:01,1007.50,1007.50,1007.50,1007.50,0,1
08/17/2004,18:04,1007.75,1007.75,1007.75,1007.75,1,0
08/17/2004,18:07,1007.50,1007.50,1007.50,1007.50,0,4
08/17/2004,18:10,1007.75,1007.75,1007.50,1007.50,1,4
08/17/2004,18:12,1007.75,1007.75,1007.75,1007.75,1,0
08/17/2004,18:17,1007.75,1007.75,1007.50,1007.50,1,4
08/17/2004,18:18,1007.50,1007.50,1007.25,1007.25,1,131
08/17/2004,18:19,1007.25,1007.25,1007.00,1007.00,0,126
08/17/2004,18:20,1007.00,1007.00,1006.75,1007.00,5,6
08/17/2004,18:21,1007.00,1007.00,1007.00,1007.00,5,0
08/17/2004,18:22,1007.00,1007.00,1006.75,1006.75,4,6
08/17/2004,18:23,1006.75,1006.75,1006.75,1006.75,0,21
08/17/2004,18:24,1006.75,1006.75,1006.75,1006.75,0,37
08/17/2004,18:25,1006.75,1007.00,1006.75,1007.00,13,14
08/17/2004,18:28,1006.75,1006.75,1006.75,1006.75,0,12
08/17/2004,18:29,1006.75,1006.75,1006.75,1006.75,0,41
08/17/2004,18:30,1006.50,1006.75,1006.50,1006.75,2,1
08/17/2004,18:31,1006.75,1006.75,1006.75,1006.75,8,0
08/17/2004,18:32,1006.75,1006.75,1006.75,1006.75,20,0
08/17/2004,18:33,1007.00,1007.00,1007.00,1007.00,8,0
08/17/2004,18:35,1007.00,1007.00,1007.00,1007.00,1,0
08/17/2004,18:36,1006.75,1006.75,1006.75,1006.75,0,2
08/17/2004,18:37,1006.75,1006.75,1006.75,1006.75,0,43
08/17/2004,18:38,1006.75,1007.00,1006.75,1006.75,2,12
08/17/2004,18:39,1006.75,1006.75,1006.75,1006.75,0,1
08/17/2004,18:40,1006.75,1006.75,1006.75,1006.75,0,1
08/17/2004,18:41,1006.75,1006.75,1006.75,1006.75,0,95
08/17/2004,18:42,1006.75,1006.75,1006.75,1006.75,0,5
08/17/2004,18:43,1006.75,1006.75,1006.75,1006.75,0,27
08/17/2004,18:44,1007.00,1007.00,1007.00,1007.00,21,0
08/17/2004,18:46,1007.00,1007.00,1007.00,1007.00,2,0
08/17/2004,18:47,1007.25,1007.25,1007.25,1007.25,7,0
08/17/2004,18:48,1007.25,1007.25,1007.25,1007.25,1,0
08/17/2004,18:50,1007.25,1007.25,1007.25,1007.25,5,0
08/17/2004,18:51,1007.25,1007.25,1007.25,1007.25,6,0
08/17/2004,18:53,1007.00,1007.00,1007.00,1007.00,0,2
08/17/2004,18:54,1007.00,1007.00,1007.00,1007.00,0,16
08/17/2004,18:57,1007.00,1007.00,1007.00,1007.00,0,3
08/17/2004,19:01,1006.75,1006.75,1006.75,1006.75,0,5
08/17/2004,19:03,1006.75,1006.75,1006.75,1006.75,0,1
08/17/2004,19:07,1007.00,1007.00,1007.00,1007.00,2,0
08/17/2004,19:08,1006.75,1006.75,1006.75,1006.75,0,34
08/17/2004,19:10,1007.00,1007.00,1007.00,1007.00,10,0
08/17/2004,19:12,1007.00,1007.00,1007.00,1007.00,8,0
08/17/2004,19:17,1007.00,1007.00,1007.00,1007.00,3,0
08/17/2004,19:19,1007.00,1007.00,1007.00,1007.00,3,0
08/17/2004,19:20,1007.00,1007.25,1007.00,1007.25,5,0
08/17/2004,19:22,1007.00,1007.00,1007.00,1007.00,0,1
08/17/2004,19:23,1007.00,1007.00,1007.00,1007.00,0,8
08/17/2004,19:26,1007.00,1007.00,1007.00,1007.00,0,2
08/17/2004,19:27,1007.00,1007.00,1007.00,1007.00,0,2
08/17/2004,19:28,1007.00,1007.00,1007.00,1007.00,0,4
08/17/2004,19:30,1007.00,1007.00,1007.00,1007.00,0,2
08/17/2004,19:32,1006.75,1006.75,1006.50,1006.50,0,41
08/17/2004,19:33,1006.75,1006.75,1006.50,1006.50,5,1
08/17/2004,19:34,1006.75,1006.75,1006.75,1006.75,2,0
08/17/2004,19:36,1006.75,1006.75,1006.75,1006.75,1,0
08/17/2004,19:38,1006.75,1006.75,1006.75,1006.75,4,0
08/17/2004,19:40,1006.75,1007.00,1006.75,1007.00,3,0
08/17/2004,19:43,1007.00,1007.00,1007.00,1007.00,10,0
08/17/2004,19:46,1007.00,1007.00,1007.00,1007.00,6,0
08/17/2004,19:47,1007.00,1007.00,1007.00,1007.00,11,0
08/17/2004,19:50,1007.25,1007.25,1007.25,1007.25,1,0
08/17/2004,19:51,1007.00,1007.00,1007.00,1007.00,0,1
08/17/2004,19:53,1007.00,1007.00,1006.75,1006.75,0,15
08/17/2004,19:55,1007.00,1007.00,1007.00,1007.00,12,0
08/17/2004,20:00,1007.00,1007.00,1007.00,1007.00,1,0
08/17/2004,20:01,1007.00,1007.00,1007.00,1007.00,2,0
08/17/2004,20:02,1007.00,1007.00,1007.00,1007.00,15,0
08/17/2004,20:03,1006.75,1006.75,1006.75,1006.75,0,1
08/17/2004,20:04,1006.75,1006.75,1006.75,1006.75,0,2
08/17/2004,20:15,1007.00,1007.00,1007.00,1007.00,1,0
08/17/2004,20:16,1006.75,1006.75,1006.75,1006.75,0,1
08/17/2004,20:17,1006.75,1006.75,1006.75,1006.75,0,1
08/17/2004,20:19,1006.75,1006.75,1006.75,1006.75,0,6
08/17/2004,20:21,1007.00,1007.00,1007.00,1007.00,5,0
08/17/2004,20:24,1007.00,1007.00,1007.00,1007.00,2,0
08/17/2004,20:29,1007.00,1007.00,1007.00,1007.00,25,0
08/17/2004,20:30,1007.00,1007.00,1007.00,1007.00,2,0
08/17/2004,20:31,1007.00,1007.00,1007.00,1007.00,3,0
08/17/2004,20:34,1007.00,1007.00,1007.00,1007.00,1,0
08/17/2004,20:35,1007.00,1007.00,1007.00,1007.00,7,0
08/17/2004,20:37,1007.00,1007.00,1007.00,1007.00,1,0
08/17/2004,20:38,1007.25,1007.25,1007.00,1007.00,4,5
08/17/2004,20:41,1007.25,1007.25,1007.25,1007.25,5,0
08/17/2004,20:44,1007.00,1007.00,1007.00,1007.00,0,8
08/17/2004,20:45,1007.00,1007.00,1007.00,1007.00,0,1
08/17/2004,20:51,1007.00,1007.00,1007.00,1007.00,0,1
08/17/2004,20:54,1006.75,1006.75,1006.75,1006.75,0,2
08/17/2004,20:56,1006.75,1007.00,1006.75,1007.00,1,2
08/17/2004,20:58,1006.75,1006.75,1006.75,1006.75,0,30
08/17/2004,20:59,1006.75,1006.75,1006.75,1006.75,0,9
08/17/2004,21:01,1006.75,1006.75,1006.75,1006.75,0,3
08/17/2004,21:02,1006.50,1006.75,1006.50,1006.75,2,1
08/17/2004,21:03,1006.75,1006.75,1006.75,1006.75,1,0
08/17/2004,21:05,1006.75,1006.75,1006.75,1006.75,5,0
08/17/2004,21:08,1006.75,1006.75,1006.75,1006.75,1,0
08/17/2004,21:10,1006.75,1006.75,1006.75,1006.75,43,0
08/17/2004,21:13,1006.75,1006.75,1006.75,1006.75,5,0
08/17/2004,21:14,1006.75,1006.75,1006.75,1006.75,59,0
08/17/2004,21:16,1006.75,1006.75,1006.75,1006.75,1,0
08/17/2004,21:19,1006.75,1006.75,1006.75,1006.75,1,0
08/17/2004,21:24,1007.00,1007.00,1007.00,1007.00,1,0
08/17/2004,21:25,1007.00,1007.00,1007.00,1007.00,7,0
08/17/2004,21:26,1007.00,1007.00,1007.00,1007.00,2,0
08/17/2004,21:27,1006.75,1006.75,1006.75,1006.75,0,1
08/17/2004,21:28,1006.75,1006.75,1006.75,1006.75,0,2
08/17/2004,21:31,1006.75,1006.75,1006.75,1006.75,0,21
08/17/2004,21:32,1006.75,1006.75,1006.75,1006.75,0,2
08/17/2004,21:40,1007.00,1007.00,1007.00,1007.00,1,0
08/17/2004,21:45,1007.00,1007.00,1007.00,1007.00,15,0
08/17/2004,21:46,1007.00,1007.00,1007.00,1007.00,10,0
08/17/2004,21:47,1007.00,1007.00,1007.00,1007.00,1,0
08/17/2004,21:49,1007.00,1007.00,1007.00,1007.00,9,0
08/17/2004,21:50,1007.25,1007.25,1007.25,1007.25,13,0
08/17/2004,21:51,1007.00,1007.00,1007.00,1007.00,0,11
08/17/2004,22:00,1007.00,1007.00,1007.00,1007.00,0,5
08/17/2004,22:05,1007.25,1007.25,1007.25,1007.25,1,0
08/17/2004,22:07,1007.25,1007.25,1007.00,1007.00,1,1
08/17/2004,22:09,1007.25,1007.25,1007.25,1007.25,5,0
08/17/2004,22:10,1007.25,1007.25,1007.25,1007.25,32,0
08/17/2004,22:14,1007.25,1007.25,1007.25,1007.25,2,0
08/17/2004,22:15,1007.25,1007.25,1007.25,1007.25,1,0
08/17/2004,22:16,1007.25,1007.25,1007.25,1007.25,3,0
08/17/2004,22:18,1007.25,1007.25,1007.25,1007.25,4,0
08/17/2004,22:19,1007.25,1007.25,1007.25,1007.25,1,0
08/17/2004,22:22,1007.25,1007.25,1007.25,1007.25,1,0
08/17/2004,22:24,1007.50,1007.50,1007.50,1007.50,82,0
08/17/2004,22:25,1007.50,1007.50,1007.50,1007.50,7,0
08/17/2004,22:26,1007.50,1007.50,1007.50,1007.50,7,0
08/17/2004,22:27,1007.50,1007.50,1007.50,1007.50,2,0
08/17/2004,22:28,1007.50,1007.50,1007.50,1007.50,1,0
08/17/2004,22:29,1007.50,1007.50,1007.50,1007.50,5,0
08/17/2004,22:32,1007.25,1007.25,1007.25,1007.25,0,6
08/17/2004,22:35,1007.00,1007.00,1007.00,1007.00,0,20
08/17/2004,22:36,1007.00,1007.00,1007.00,1007.00,0,10
08/17/2004,22:44,1007.25,1007.25,1007.25,1007.25,1,0
08/17/2004,22:48,1007.00,1007.00,1007.00,1007.00,0,2
08/17/2004,22:49,1007.00,1007.00,1007.00,1007.00,0,2
08/17/2004,22:50,1007.00,1007.00,1007.00,1007.00,0,27
08/17/2004,22:53,1007.00,1007.00,1007.00,1007.00,0,4
08/17/2004,22:55,1007.00,1007.00,1007.00,1007.00,0,3
08/17/2004,22:56,1007.00,1007.00,1007.00,1007.00,0,2
08/17/2004,22:58,1007.00,1007.00,1007.00,1007.00,0,4
08/17/2004,23:00,1007.00,1007.00,1007.00,1007.00,0,3
08/17/2004,23:01,1007.00,1007.00,1007.00,1007.00,0,7
08/17/2004,23:03,1007.00,1007.00,1007.00,1007.00,0,7
08/17/2004,23:05,1007.00,1007.00,1007.00,1007.00,0,1
08/17/2004,23:06,1007.00,1007.00,1007.00,1007.00,0,1
08/17/2004,23:07,1007.25,1007.25,1007.00,1007.00,1,1
08/17/2004,23:25,1007.25,1007.25,1007.25,1007.25,2,0
08/17/2004,23:27,1007.25,1007.25,1007.25,1007.25,33,0
08/17/2004,23:30,1007.25,1007.25,1007.25,1007.25,1,0
08/17/2004,23:34,1007.25,1007.25,1007.25,1007.25,1,0
08/17/2004,23:35,1007.25,1007.25,1007.25,1007.25,2,0
08/17/2004,23:36,1007.25,1007.25,1007.25,1007.25,1,0
08/17/2004,23:38,1007.25,1007.25,1007.25,1007.25,1,0
08/17/2004,23:40,1007.25,1007.25,1007.25,1007.25,5,0
08/17/2004,23:41,1007.25,1007.25,1007.25,1007.25,10,0
08/18/2004,00:00,1007.25,1007.25,1007.25,1007.25,12,0
08/18/2004,00:02,1007.25,1007.25,1007.25,1007.25,5,0
08/18/2004,00:03,1007.25,1007.25,1007.25,1007.25,1,0
08/18/2004,00:07,1007.25,1007.25,1007.25,1007.25,10,0
08/18/2004,00:09,1007.25,1007.25,1007.25,1007.25,1,0
08/18/2004,00:11,1007.25,1007.25,1007.25,1007.25,1,0
08/18/2004,00:12,1007.50,1007.50,1007.50,1007.50,4,0
08/18/2004,00:16,1007.50,1007.50,1007.50,1007.50,2,0
08/18/2004,00:28,1007.50,1007.50,1007.50,1007.50,2,0
08/18/2004,00:29,1007.25,1007.25,1007.25,1007.25,0,1
08/18/2004,00:30,1007.50,1007.50,1007.50,1007.50,6,0
08/18/2004,00:31,1007.50,1007.50,1007.50,1007.50,14,0
08/18/2004,00:32,1007.50,1007.50,1007.50,1007.50,1,0
08/18/2004,00:34,1007.50,1007.50,1007.25,1007.50,10,2
08/18/2004,00:35,1007.50,1007.75,1007.50,1007.75,5,0
08/18/2004,00:36,1007.50,1007.50,1007.50,1007.50,0,1
08/18/2004,00:38,1007.25,1007.25,1007.25,1007.25,0,13
08/18/2004,00:39,1007.00,1007.00,1007.00,1007.00,0,5
08/18/2004,00:42,1007.25,1007.25,1007.25,1007.25,4,0
08/18/2004,00:43,1007.25,1007.25,1007.25,1007.25,1,0
08/18/2004,00:45,1007.00,1007.00,1007.00,1007.00,0,20
08/18/2004,00:46,1007.25,1007.25,1007.25,1007.25,9,0
08/18/2004,00:47,1007.00,1007.00,1007.00,1007.00,0,11
08/18/2004,00:48,1007.00,1007.00,1007.00,1007.00,0,5
08/18/2004,00:49,1007.00,1007.00,1007.00,1007.00,0,10
08/18/2004,00:50,1007.25,1007.25,1007.00,1007.00,1,9
08/18/2004,00:55,1007.00,1007.00,1007.00,1007.00,0,9
08/18/2004,00:56,1007.00,1007.00,1007.00,1007.00,0,10
08/18/2004,00:57,1006.75,1006.75,1006.75,1006.75,0,15
08/18/2004,01:00,1007.00,1007.00,1007.00,1007.00,12,0
08/18/2004,01:01,1007.00,1007.00,1007.00,1007.00,3,0
08/18/2004,01:02,1007.00,1007.00,1007.00,1007.00,2,0
08/18/2004,01:03,1007.00,1007.00,1007.00,1007.00,10,0
08/18/2004,01:04,1007.00,1007.50,1007.00,1007.50,90,0
08/18/2004,01:05,1007.25,1007.25,1007.25,1007.25,0,50
08/18/2004,01:06,1007.25,1007.25,1007.25,1007.25,0,54
08/18/2004,01:07,1007.50,1007.50,1007.50,1007.50,5,0
08/18/2004,01:08,1007.50,1007.50,1007.50,1007.50,2,0
08/18/2004,01:09,1007.25,1007.25,1007.25,1007.25,0,2
08/18/2004,01:10,1007.25,1007.25,1007.25,1007.25,0,12
08/18/2004,01:11,1007.25,1007.25,1007.25,1007.25,0,1
08/18/2004,01:12,1007.25,1007.25,1007.25,1007.25,0,65
08/18/2004,01:13,1007.25,1007.25,1007.25,1007.25,0,74
08/18/2004,01:16,1007.25,1007.25,1007.25,1007.25,0,50
08/18/2004,01:17,1007.25,1007.25,1007.00,1007.00,0,116
08/18/2004,01:18,1006.75,1006.75,1006.75,1006.75,0,13
08/18/2004,01:22,1006.75,1006.75,1006.75,1006.75,0,3
08/18/2004,01:23,1007.00,1007.00,1007.00,1007.00,10,0
08/18/2004,01:25,1007.00,1007.00,1007.00,1007.00,24,0
08/18/2004,01:26,1007.00,1007.00,1006.75,1007.00,11,1
08/18/2004,01:27,1007.00,1007.00,1007.00,1007.00,50,0
08/18/2004,01:28,1007.00,1007.25,1007.00,1007.25,60,0
08/18/2004,01:30,1007.00,1007.00,1007.00,1007.00,0,2
08/18/2004,01:32,1007.00,1007.00,1007.00,1007.00,0,10
08/18/2004,01:33,1007.25,1007.25,1007.25,1007.25,1,0
08/18/2004,01:34,1007.00,1007.00,1007.00,1007.00,0,30
08/18/2004,01:35,1007.00,1007.00,1007.00,1007.00,0,1
08/18/2004,01:37,1007.25,1007.25,1007.25,1007.25,1,0
08/18/2004,01:39,1007.00,1007.00,1007.00,1007.00,0,1
08/18/2004,01:40,1007.00,1007.25,1007.00,1007.25,1,10
08/18/2004,01:43,1007.25,1007.25,1007.25,1007.25,33,0
08/18/2004,01:44,1007.25,1007.50,1007.25,1007.50,2,0
08/18/2004,01:45,1007.25,1007.25,1007.25,1007.25,0,1
08/18/2004,01:49,1007.25,1007.25,1007.25,1007.25,0,1
08/18/2004,01:52,1007.50,1007.50,1007.50,1007.50,50,0
08/18/2004,01:53,1007.50,1007.50,1007.50,1007.50,67,0
08/18/2004,01:56,1007.50,1007.50,1007.50,1007.50,57,0
08/18/2004,01:59,1007.75,1007.75,1007.75,1007.75,8,0
08/18/2004,02:00,1007.50,1007.75,1007.25,1007.25,1,49
08/18/2004,02:01,1007.50,1007.50,1007.50,1007.50,58,0
08/18/2004,02:02,1007.50,1007.50,1007.25,1007.25,25,2
08/18/2004,02:03,1007.25,1007.25,1007.25,1007.25,0,56
08/18/2004,02:04,1007.25,1007.25,1007.00,1007.00,16,40
08/18/2004,02:05,1007.00,1007.25,1007.00,1007.25,22,8
08/18/2004,02:06,1007.25,1007.50,1007.00,1007.00,7,16
08/18/2004,02:07,1007.00,1007.25,1007.00,1007.00,20,73
08/18/2004,02:08,1007.00,1007.00,1006.75,1007.00,3,18
08/18/2004,02:09,1007.00,1007.00,1006.75,1006.75,7,3
08/18/2004,02:10,1007.00,1007.00,1007.00,1007.00,16,0
08/18/2004,02:11,1007.25,1007.50,1007.25,1007.50,47,0
08/18/2004,02:12,1007.50,1007.75,1007.50,1007.75,159,0
08/18/2004,02:13,1008.00,1008.25,1007.75,1007.75,113,61
08/18/2004,02:14,1007.75,1007.75,1007.75,1007.75,0,2
08/18/2004,02:15,1007.75,1007.75,1007.50,1007.50,0,95
08/18/2004,02:16,1007.50,1007.75,1007.50,1007.75,21,123
08/18/2004,02:17,1007.75,1008.00,1007.75,1008.00,125,0
08/18/2004,02:18,1007.75,1008.00,1007.75,1007.75,1,72
08/18/2004,02:19,1007.75,1007.75,1007.25,1007.25,0,124
08/18/2004,02:20,1007.50,1007.50,1007.50,1007.50,22,0
08/18/2004,02:21,1007.50,1007.75,1007.50,1007.50,5,1
08/18/2004,02:22,1007.50,1007.50,1007.50,1007.50,0,3
08/18/2004,02:23,1007.50,1007.50,1007.25,1007.50,1,10
08/18/2004,02:24,1007.50,1007.75,1007.50,1007.75,3,0
08/18/2004,02:25,1007.75,1008.00,1007.75,1007.75,52,4
08/18/2004,02:26,1008.00,1008.00,1008.00,1008.00,20,0
08/18/2004,02:27,1008.00,1008.00,1008.00,1008.00,11,0
08/18/2004,02:28,1008.00,1008.00,1008.00,1008.00,8,0
08/18/2004,02:29,1007.75,1008.00,1007.50,1007.75,41,86
08/18/2004,02:30,1007.75,1007.75,1007.25,1007.25,15,50
08/18/2004,02:31,1007.25,1007.25,1007.00,1007.00,0,142
08/18/2004,02:32,1007.00,1007.00,1006.75,1006.75,0,142
08/18/2004,02:33,1006.75,1007.00,1006.25,1006.50,15,146
08/18/2004,02:34,1006.50,1006.50,1006.25,1006.50,15,2
08/18/2004,02:35,1006.25,1006.25,1005.50,1006.00,32,507
08/18/2004,02:36,1006.00,1006.25,1005.50,1006.25,24,45
08/18/2004,02:37,1006.25,1006.25,1006.25,1006.25,22,0
08/18/2004,02:38,1006.25,1006.25,1006.25,1006.25,38,0
08/18/2004,02:39,1006.00,1006.00,1005.75,1006.00,11,68
08/18/2004,02:40,1006.00,1006.00,1005.75,1006.00,90,7
08/18/2004,02:41,1006.00,1006.00,1005.75,1005.75,5,26
08/18/2004,02:42,1005.75,1005.75,1005.75,1005.75,0,2
08/18/2004,02:43,1005.75,1005.75,1005.75,1005.75,0,20
08/18/2004,02:44,1006.00,1006.00,1005.50,1005.75,81,36
08/18/2004,02:45,1005.50,1005.75,1005.50,1005.75,20,2
08/18/2004,02:46,1005.75,1006.00,1005.75,1006.00,70,0
08/18/2004,02:47,1006.00,1006.00,1005.75,1005.75,46,48
08/18/2004,02:48,1005.75,1006.00,1005.75,1006.00,32,53
08/18/2004,02:50,1006.00,1006.00,1006.00,1006.00,35,0
08/18/2004,02:51,1006.00,1006.00,1005.75,1005.75,19,15
08/18/2004,02:52,1006.00,1006.00,1005.50,1005.75,11,57
08/18/2004,02:53,1005.75,1005.75,1005.50,1005.50,7,55
08/18/2004,02:54,1005.50,1005.50,1005.25,1005.25,0,138
08/18/2004,02:55,1005.50,1005.75,1005.50,1005.75,12,0
08/18/2004,02:56,1005.50,1005.75,1005.50,1005.75,2,22
08/18/2004,02:57,1005.50,1005.50,1005.50,1005.50,0,20
08/18/2004,02:58,1005.50,1006.00,1005.50,1006.00,56,40
08/18/2004,02:59,1005.75,1005.75,1005.75,1005.75,0,30
08/18/2004,03:01,1005.75,1006.00,1005.75,1006.00,90,6
08/18/2004,03:02,1006.00,1006.25,1006.00,1006.25,39,0
08/18/2004,03:03,1006.25,1006.25,1006.00,1006.00,7,12
08/18/2004,03:04,1006.00,1006.25,1005.75,1005.75,11,86
08/18/2004,03:05,1006.00,1006.00,1005.75,1005.75,5,13
08/18/2004,03:06,1005.75,1005.75,1005.75,1005.75,0,7
08/18/2004,03:08,1005.50,1005.50,1005.00,1005.00,5,89
08/18/2004,03:09,1005.25,1005.25,1005.00,1005.00,3,52
08/18/2004,03:10,1004.75,1005.25,1004.75,1005.25,85,22
08/18/2004,03:11,1005.25,1005.25,1005.00,1005.25,25,1
08/18/2004,03:12,1005.25,1005.25,1005.25,1005.25,18,0
08/18/2004,03:14,1005.25,1005.25,1005.25,1005.25,41,0
08/18/2004,03:15,1005.25,1005.25,1005.25,1005.25,32,0
08/18/2004,03:16,1005.00,1005.25,1005.00,1005.25,53,14
08/18/2004,03:17,1005.25,1005.50,1005.25,1005.50,45,0
08/18/2004,03:18,1005.25,1005.50,1005.25,1005.50,27,59
08/18/2004,03:19,1005.50,1005.50,1005.50,1005.50,75,0
08/18/2004,03:20,1005.75,1005.75,1005.50,1005.50,4,95
08/18/2004,03:21,1005.75,1005.75,1005.75,1005.75,26,0
08/18/2004,03:22,1005.75,1006.25,1005.75,1006.00,219,168
08/18/2004,03:23,1006.00,1006.00,1005.75,1005.75,0,17
08/18/2004,03:24,1005.75,1005.75,1005.75,1005.75,0,7
08/18/2004,03:25,1005.50,1005.50,1005.50,1005.50,0,35
08/18/2004,03:27,1005.50,1005.50,1005.50,1005.50,0,95
08/18/2004,03:28,1005.50,1005.50,1005.50,1005.50,0,28
08/18/2004,03:29,1005.75,1005.75,1005.75,1005.75,15,0
08/18/2004,03:30,1005.75,1005.75,1005.75,1005.75,12,0
08/18/2004,03:31,1005.75,1005.75,1005.75,1005.75,14,0
08/18/2004,03:32,1005.75,1005.75,1005.50,1005.50,1,17
08/18/2004,03:33,1005.25,1005.50,1005.25,1005.50,3,6
08/18/2004,03:35,1005.75,1006.00,1005.75,1006.00,76,0
08/18/2004,03:36,1006.25,1006.25,1006.25,1006.25,57,0
08/18/2004,03:37,1006.50,1006.50,1006.00,1006.00,23,20
08/18/2004,03:39,1006.25,1006.25,1006.25,1006.25,1,0
08/18/2004,03:40,1006.00,1006.25,1006.00,1006.00,1,8
08/18/2004,03:41,1006.00,1006.00,1006.00,1006.00,0,11
08/18/2004,03:42,1006.00,1006.00,1005.75,1005.75,0,71
08/18/2004,03:43,1005.50,1005.75,1005.50,1005.75,2,46
08/18/2004,03:45,1005.50,1005.75,1005.50,1005.75,28,2
08/18/2004,03:46,1005.75,1005.75,1005.50,1005.50,1,5
08/18/2004,03:47,1005.75,1005.75,1005.75,1005.75,3,0
08/18/2004,03:48,1005.75,1005.75,1005.50,1005.50,8,2
08/18/2004,03:49,1005.50,1005.75,1005.50,1005.75,57,19
08/18/2004,03:51,1006.00,1006.00,1006.00,1006.00,1,0
08/18/2004,03:52,1006.00,1006.00,1006.00,1006.00,53,0
08/18/2004,03:53,1006.00,1006.00,1006.00,1006.00,2,0
08/18/2004,03:54,1006.00,1006.00,1006.00,1006.00,1,0
08/18/2004,03:55,1006.00,1006.00,1006.00,1006.00,1,0
08/18/2004,03:56,1006.00,1006.00,1006.00,1006.00,37,0
08/18/2004,03:58,1006.00,1006.00,1006.00,1006.00,10,0
08/18/2004,03:59,1006.00,1006.00,1006.00,1006.00,5,0
08/18/2004,04:01,1006.00,1006.00,1006.00,1006.00,2,0
08/18/2004,04:02,1005.75,1006.00,1005.75,1006.00,8,2
08/18/2004,04:03,1006.00,1006.50,1006.00,1006.25,51,2
08/18/2004,04:04,1006.25,1006.50,1006.25,1006.25,50,27
08/18/2004,04:07,1006.25,1006.25,1006.25,1006.25,0,15
08/18/2004,04:08,1006.00,1006.25,1006.00,1006.25,17,1
08/18/2004,04:09,1006.50,1006.50,1006.00,1006.00,1,22
08/18/2004,04:10,1006.25,1006.25,1006.25,1006.25,1,0
08/18/2004,04:11,1006.00,1006.00,1005.75,1006.00,26,38
08/18/2004,04:12,1006.00,1006.00,1006.00,1006.00,109,0
08/18/2004,04:13,1006.00,1006.00,1006.00,1006.00,2,0
08/18/2004,04:14,1006.00,1006.00,1006.00,1006.00,51,0
08/18/2004,04:15,1006.00,1006.00,1006.00,1006.00,4,0
08/18/2004,04:16,1006.25,1006.25,1006.25,1006.25,1,0
08/18/2004,04:17,1006.00,1006.00,1006.00,1006.00,0,35
08/18/2004,04:20,1006.00,1006.00,1006.00,1006.00,0,112
08/18/2004,04:22,1006.00,1006.00,1006.00,1006.00,0,1
08/18/2004,04:24,1006.00,1006.00,1006.00,1006.00,0,11
08/18/2004,04:25,1006.00,1006.00,1006.00,1006.00,0,4
08/18/2004,04:26,1006.00,1006.00,1005.75,1005.75,0,20
08/18/2004,04:27,1005.75,1006.00,1005.75,1006.00,1,1
08/18/2004,04:28,1005.75,1005.75,1005.75,1005.75,0,2
08/18/2004,04:29,1006.00,1006.00,1006.00,1006.00,26,0
08/18/2004,04:30,1006.00,1006.00,1006.00,1006.00,13,0
08/18/2004,04:31,1006.00,1006.00,1006.00,1006.00,6,0
08/18/2004,04:33,1006.00,1006.00,1005.75,1005.75,20,11
08/18/2004,04:34,1005.75,1005.75,1005.75,1005.75,0,25
08/18/2004,04:35,1005.75,1006.00,1005.50,1005.50,2,208
08/18/2004,04:36,1005.50,1005.75,1005.50,1005.50,4,66
08/18/2004,04:37,1005.50,1005.75,1005.50,1005.50,10,2
08/18/2004,04:40,1005.50,1005.50,1005.50,1005.50,0,25
08/18/2004,04:42,1005.75,1005.75,1005.25,1005.25,1,31
08/18/2004,04:43,1005.25,1005.50,1005.25,1005.50,16,25
08/18/2004,04:45,1005.25,1005.25,1005.00,1005.00,0,59
08/18/2004,04:46,1005.25,1005.25,1004.75,1005.00,15,44
08/18/2004,04:47,1005.00,1005.00,1004.75,1004.75,43,1
08/18/2004,04:48,1005.00,1005.00,1004.75,1004.75,14,2
08/18/2004,04:49,1004.75,1005.00,1004.75,1005.00,16,5
08/18/2004,04:50,1005.00,1005.00,1005.00,1005.00,16,0
08/18/2004,04:51,1005.00,1005.00,1005.00,1005.00,6,0
08/18/2004,04:52,1004.75,1005.00,1004.50,1005.00,22,87
08/18/2004,04:53,1004.75,1004.75,1004.00,1004.50,19,278
08/18/2004,04:54,1004.50,1005.00,1004.50,1004.75,108,28
08/18/2004,04:55,1004.75,1005.00,1004.75,1005.00,1,31
08/18/2004,04:56,1004.75,1005.00,1004.75,1004.75,1,34
08/18/2004,04:57,1005.00,1005.00,1004.75,1004.75,1,28
08/18/2004,04:58,1004.75,1005.00,1004.75,1004.75,1,63
08/18/2004,04:59,1004.75,1004.75,1004.25,1004.25,0,14
08/18/2004,05:00,1004.25,1004.50,1004.25,1004.50,14,1
08/18/2004,05:01,1004.25,1004.25,1004.00,1004.25,15,26
08/18/2004,05:02,1004.25,1004.25,1004.00,1004.00,33,2
08/18/2004,05:03,1004.25,1004.50,1004.00,1004.25,10,1
08/18/2004,05:04,1004.00,1004.00,1003.75,1004.00,38,91
08/18/2004,05:05,1004.00,1004.50,1004.00,1004.50,136,0
08/18/2004,05:06,1004.50,1004.50,1004.50,1004.50,56,0
08/18/2004,05:07,1004.50,1004.50,1004.25,1004.25,37,3
08/18/2004,05:08,1004.50,1004.50,1004.50,1004.50,19,0
08/18/2004,05:09,1004.25,1004.50,1004.25,1004.25,113,7
08/18/2004,05:10,1004.50,1004.50,1004.50,1004.50,9,0
08/18/2004,05:11,1004.50,1004.50,1004.50,1004.50,32,0
08/18/2004,05:12,1004.50,1004.75,1004.50,1004.75,6,0
08/18/2004,05:13,1004.50,1004.75,1004.50,1004.75,2,1
08/18/2004,05:14,1004.75,1004.75,1004.25,1004.50,11,56
08/18/2004,05:15,1004.50,1004.50,1004.50,1004.50,1,0
08/18/2004,05:16,1004.25,1004.50,1004.25,1004.50,18,1
08/18/2004,05:17,1004.50,1004.75,1004.25,1004.25,7,11
08/18/2004,05:19,1004.50,1004.50,1004.50,1004.50,29,0
08/18/2004,05:20,1004.50,1004.50,1004.50,1004.50,8,0
08/18/2004,05:21,1004.75,1004.75,1004.75,1004.75,54,0
08/18/2004,05:22,1004.75,1005.00,1004.75,1005.00,9,1
08/18/2004,05:23,1005.00,1005.25,1005.00,1005.25,132,40
08/18/2004,05:25,1005.00,1005.00,1005.00,1005.00,0,99
08/18/2004,05:26,1005.00,1005.00,1005.00,1005.00,0,8
08/18/2004,05:27,1005.00,1005.00,1005.00,1005.00,0,6
08/18/2004,05:28,1005.00,1005.00,1005.00,1005.00,0,5
08/18/2004,05:30,1005.00,1005.25,1005.00,1005.25,1,7
08/18/2004,05:31,1005.00,1005.25,1004.75,1004.75,1,5
08/18/2004,05:32,1004.75,1005.00,1004.75,1005.00,3,8
08/18/2004,05:33,1004.75,1005.00,1004.75,1005.00,1,1
08/18/2004,05:34,1005.00,1005.25,1005.00,1005.25,18,5
08/18/2004,05:35,1005.00,1005.25,1005.00,1005.00,1,197
08/18/2004,05:36,1005.00,1005.00,1005.00,1005.00,0,4
08/18/2004,05:37,1004.75,1005.00,1004.75,1005.00,1,2
08/18/2004,05:38,1004.75,1004.75,1004.75,1004.75,0,28
08/18/2004,05:39,1004.75,1005.00,1004.50,1004.50,10,91
08/18/2004,05:40,1004.50,1004.75,1004.50,1004.50,21,3
08/18/2004,05:41,1004.50,1004.50,1004.50,1004.50,0,6
08/18/2004,05:42,1004.50,1004.50,1004.50,1004.50,0,9
08/18/2004,05:44,1004.50,1004.75,1004.50,1004.75,1,2
08/18/2004,05:45,1004.75,1004.75,1004.75,1004.75,1,0
08/18/2004,05:46,1004.75,1004.75,1004.50,1004.50,1,5
08/18/2004,05:47,1004.75,1004.75,1004.50,1004.50,1,2
08/18/2004,05:48,1004.75,1005.00,1004.75,1005.00,28,1
08/18/2004,05:49,1005.00,1005.25,1005.00,1005.25,40,0
08/18/2004,05:50,1005.25,1005.25,1005.25,1005.25,2,0
08/18/2004,05:51,1005.25,1005.50,1005.25,1005.50,68,3
08/18/2004,05:53,1005.25,1005.25,1005.25,1005.25,0,1
08/18/2004,05:54,1005.50,1005.50,1005.25,1005.50,6,1
08/18/2004,05:55,1005.50,1005.50,1005.50,1005.50,2,0
08/18/2004,05:56,1005.50,1005.50,1005.50,1005.50,5,0
08/18/2004,05:58,1005.50,1005.50,1005.50,1005.50,35,0
08/18/2004,05:59,1005.50,1005.50,1005.50,1005.50,5,0
08/18/2004,06:00,1005.50,1005.50,1005.50,1005.50,1,0
08/18/2004,06:01,1005.50,1005.75,1005.50,1005.75,259,0
08/18/2004,06:02,1005.75,1005.75,1005.75,1005.75,69,0
08/18/2004,06:03,1005.75,1006.00,1005.75,1005.75,157,5
08/18/2004,06:04,1005.75,1005.75,1005.75,1005.75,0,23
08/18/2004,06:05,1005.75,1005.75,1005.75,1005.75,0,4
08/18/2004,06:08,1005.50,1005.75,1005.50,1005.75,35,4
08/18/2004,06:10,1005.75,1005.75,1005.75,1005.75,10,0
08/18/2004,06:11,1005.75,1005.75,1005.75,1005.75,5,0
08/18/2004,06:13,1005.50,1005.50,1005.50,1005.50,0,8
08/18/2004,06:14,1005.50,1005.75,1005.50,1005.75,4,1
08/18/2004,06:15,1005.75,1005.75,1005.75,1005.75,11,0
08/18/2004,06:16,1005.75,1005.75,1005.75,1005.75,4,0
08/18/2004,06:17,1005.75,1005.75,1005.75,1005.75,9,0
08/18/2004,06:18,1005.75,1006.00,1005.75,1006.00,51,0
08/18/2004,06:19,1006.00,1006.00,1005.75,1005.75,4,3
08/18/2004,06:20,1005.75,1005.75,1005.75,1005.75,0,20
08/18/2004,06:21,1005.75,1006.00,1005.75,1006.00,1,1
08/18/2004,06:22,1005.75,1005.75,1005.50,1005.50,1,63
08/18/2004,06:23,1005.25,1005.50,1005.25,1005.50,2,1
08/18/2004,06:24,1005.50,1005.50,1005.50,1005.50,5,0
08/18/2004,06:25,1005.50,1005.50,1005.50,1005.50,1,0
08/18/2004,06:26,1005.25,1005.25,1005.25,1005.25,0,1
08/18/2004,06:27,1005.50,1005.50,1005.50,1005.50,3,0
08/18/2004,06:28,1005.50,1005.50,1005.50,1005.50,2,0
08/18/2004,06:29,1005.25,1005.25,1005.25,1005.25,0,1
08/18/2004,06:30,1005.50,1005.50,1005.25,1005.50,13,51
08/18/2004,06:31,1005.25,1005.25,1005.25,1005.25,0,4
08/18/2004,06:32,1005.25,1005.25,1005.25,1005.25,0,3
08/18/2004,06:35,1005.50,1005.50,1005.50,1005.50,10,0
08/18/2004,06:37,1005.25,1005.25,1005.25,1005.25,0,1
08/18/2004,06:38,1005.25,1005.50,1005.25,1005.50,5,1
08/18/2004,06:39,1005.50,1005.50,1005.50,1005.50,1,0
08/18/2004,06:40,1005.50,1005.50,1005.25,1005.25,5,1
08/18/2004,06:41,1005.25,1005.25,1005.25,1005.25,0,2
08/18/2004,06:42,1005.25,1005.50,1005.25,1005.50,15,1
08/18/2004,06:43,1005.75,1005.75,1005.75,1005.75,12,0
08/18/2004,06:44,1005.75,1006.00,1005.75,1005.75,37,1
08/18/2004,06:45,1005.75,1005.75,1005.75,1005.75,0,9
08/18/2004,06:46,1005.75,1005.75,1005.50,1005.50,0,27
08/18/2004,06:47,1005.75,1005.75,1005.75,1005.75,10,0
08/18/2004,06:48,1005.75,1005.75,1005.75,1005.75,4,0
08/18/2004,06:49,1005.75,1005.75,1005.75,1005.75,4,0
08/18/2004,06:50,1005.75,1005.75,1005.75,1005.75,16,0
08/18/2004,06:51,1005.75,1005.75,1005.75,1005.75,2,0
08/18/2004,06:52,1005.75,1005.75,1005.75,1005.75,5,0
08/18/2004,06:53,1005.75,1005.75,1005.50,1005.75,10,9
08/18/2004,06:54,1005.50,1005.50,1005.50,1005.50,0,35
08/18/2004,06:55,1005.75,1006.00,1005.75,1006.00,8,0
08/18/2004,06:56,1005.75,1006.00,1005.75,1005.75,3,11
08/18/2004,06:57,1005.75,1005.75,1005.50,1005.50,0,9
08/18/2004,06:58,1005.50,1005.50,1005.25,1005.25,0,24
08/18/2004,06:59,1005.75,1005.75,1005.00,1005.00,41,153
08/18/2004,07:00,1005.00,1005.00,1004.25,1004.50,60,419
08/18/2004,07:01,1004.50,1004.75,1004.50,1004.75,113,5
08/18/2004,07:02,1005.00,1005.00,1004.75,1004.75,2,55
08/18/2004,07:03,1004.75,1004.75,1004.75,1004.75,0,15
08/18/2004,07:04,1004.75,1004.75,1004.75,1004.75,0,11
08/18/2004,07:05,1004.50,1004.75,1004.50,1004.50,27,14
08/18/2004,07:06,1004.50,1004.50,1004.00,1004.25,18,384
08/18/2004,07:07,1004.25,1004.25,1004.00,1004.25,117,4
08/18/2004,07:08,1004.25,1004.25,1004.00,1004.25,89,2
08/18/2004,07:09,1004.00,1004.25,1004.00,1004.25,37,1
08/18/2004,07:10,1004.25,1004.25,1004.25,1004.25,42,0
08/18/2004,07:11,1004.25,1004.25,1004.25,1004.25,129,0
08/18/2004,07:12,1004.25,1004.25,1004.25,1004.25,93,0
08/18/2004,07:13,1004.25,1004.25,1004.25,1004.25,114,0
08/18/2004,07:14,1004.50,1004.50,1004.25,1004.50,10,3
08/18/2004,07:15,1004.50,1004.50,1004.50,1004.50,2,0
08/18/2004,07:16,1004.50,1004.75,1004.50,1004.75,218,0
08/18/2004,07:17,1004.75,1005.25,1004.75,1005.00,240,47
08/18/2004,07:18,1004.75,1005.00,1004.75,1004.75,12,4
08/18/2004,07:19,1005.00,1005.00,1004.75,1004.75,1,11
08/18/2004,07:20,1005.00,1005.00,1004.75,1005.00,122,11
08/18/2004,07:21,1004.75,1005.25,1004.75,1004.75,173,33
08/18/2004,07:22,1005.00,1005.00,1005.00,1005.00,78,0
08/18/2004,07:23,1005.00,1005.00,1005.00,1005.00,14,0
08/18/2004,07:24,1005.00,1005.00,1004.75,1004.75,140,62
08/18/2004,07:25,1004.75,1004.75,1004.50,1004.50,0,82
08/18/2004,07:26,1004.75,1004.75,1004.25,1004.50,14,275
08/18/2004,07:27,1004.50,1004.50,1004.25,1004.25,33,6
08/18/2004,07:28,1004.50,1004.50,1004.25,1004.50,31,10
08/18/2004,07:29,1004.50,1004.50,1004.25,1004.50,60,42
08/18/2004,07:30,1004.50,1004.50,1004.50,1004.50,58,0
08/18/2004,07:31,1004.50,1004.75,1004.50,1004.50,79,2
08/18/2004,07:32,1004.50,1004.50,1004.50,1004.50,0,31
08/18/2004,07:33,1004.75,1004.75,1004.50,1004.50,1,35
08/18/2004,07:34,1004.50,1004.50,1004.50,1004.50,0,6
08/18/2004,07:35,1004.50,1005.00,1004.50,1005.00,61,8
08/18/2004,07:36,1004.75,1005.00,1004.75,1005.00,15,9
08/18/2004,07:37,1004.75,1005.50,1004.75,1005.25,603,77
08/18/2004,07:38,1005.50,1005.50,1005.25,1005.25,3,4
08/18/2004,07:39,1005.50,1005.75,1005.25,1005.50,161,8
08/18/2004,07:40,1005.50,1005.75,1005.50,1005.50,24,8
08/18/2004,07:41,1005.75,1005.75,1005.50,1005.50,5,30
08/18/2004,07:42,1005.50,1005.75,1005.50,1005.50,3,139
08/18/2004,07:43,1005.50,1005.50,1005.25,1005.50,4,5
08/18/2004,07:44,1005.50,1005.50,1005.25,1005.25,12,43
08/18/2004,07:45,1005.25,1005.25,1004.50,1004.50,16,311
08/18/2004,07:46,1004.75,1004.75,1004.50,1004.75,4,37
08/18/2004,07:47,1004.75,1005.00,1004.75,1005.00,97,0
08/18/2004,07:48,1005.00,1005.00,1005.00,1005.00,10,0
08/18/2004,07:49,1005.00,1005.00,1004.75,1004.75,1,29
08/18/2004,07:50,1004.75,1005.00,1004.75,1005.00,1,27
08/18/2004,07:51,1005.00,1005.00,1004.75,1004.75,2,2
08/18/2004,07:52,1005.00,1005.00,1004.75,1004.75,2,1
08/18/2004,07:53,1005.00,1005.00,1004.75,1004.75,16,2
08/18/2004,07:54,1005.00,1005.00,1005.00,1005.00,86,0
08/18/2004,07:55,1004.75,1004.75,1004.75,1004.75,0,2
08/18/2004,07:56,1005.00,1005.00,1005.00,1005.00,1,0
08/18/2004,07:57,1005.00,1005.00,1004.75,1004.75,11,1
08/18/2004,07:58,1004.75,1005.00,1004.75,1004.75,2,24
08/18/2004,07:59,1004.75,1004.75,1004.75,1004.75,0,4
08/18/2004,08:00,1004.75,1004.75,1004.75,1004.75,0,29
08/18/2004,08:01,1004.75,1005.00,1004.75,1004.75,109,7
08/18/2004,08:02,1004.75,1004.75,1004.50,1004.50,0,101
08/18/2004,08:03,1004.75,1005.00,1004.50,1004.75,95,17
08/18/2004,08:04,1004.75,1004.75,1004.50,1004.75,42,65
08/18/2004,08:05,1004.75,1004.75,1004.50,1004.50,22,1
08/18/2004,08:06,1004.50,1004.75,1004.50,1004.50,1,62
08/18/2004,08:07,1004.75,1004.75,1004.50,1004.75,6,1
08/18/2004,08:08,1004.50,1004.75,1004.50,1004.75,3,6
08/18/2004,08:09,1004.50,1004.50,1004.50,1004.50,0,14
08/18/2004,08:10,1004.50,1004.50,1004.50,1004.50,0,2
08/18/2004,08:11,1004.50,1004.75,1004.50,1004.75,20,8
08/18/2004,08:12,1004.75,1004.75,1004.50,1004.50,6,1
08/18/2004,08:13,1004.75,1004.75,1004.50,1004.75,3,1
08/18/2004,08:14,1004.50,1004.75,1004.50,1004.75,3,3
08/18/2004,08:15,1004.75,1004.75,1004.75,1004.75,6,0
08/18/2004,08:16,1004.75,1004.75,1004.75,1004.75,299,0
08/18/2004,08:17,1004.50,1004.75,1004.50,1004.75,1,2
08/18/2004,08:18,1004.75,1004.75,1004.50,1004.50,59,2
08/18/2004,08:19,1004.50,1004.50,1004.50,1004.50,0,4
08/18/2004,08:20,1004.50,1004.75,1004.50,1004.50,1,12
08/18/2004,08:21,1004.75,1004.75,1004.50,1004.50,1,20
08/18/2004,08:22,1004.50,1004.50,1004.50,1004.50,0,5
08/18/2004,08:23,1004.50,1004.75,1004.25,1004.25,46,304
08/18/2004,08:24,1004.25,1004.50,1004.00,1004.25,111,380
08/18/2004,08:25,1004.25,1004.25,1004.00,1004.25,134,5
08/18/2004,08:26,1004.25,1004.25,1004.25,1004.25,102,0
08/18/2004,08:27,1004.25,1004.25,1004.00,1004.00,183,93
08/18/2004,08:28,1004.25,1004.50,1004.00,1004.50,172,1
08/18/2004,08:29,1004.25,1004.50,1004.25,1004.25,98,53
08/18/2004,08:30,1004.25,1005.00,1004.25,1004.75,901,729
08/18/2004,08:31,1004.75,1005.25,1004.50,1004.75,1552,1102
08/18/2004,08:32,1004.75,1005.25,1004.75,1005.25,510,1057
08/18/2004,08:33,1005.00,1005.25,1004.50,1004.75,783,1650
08/18/2004,08:34,1005.00,1005.50,1004.75,1005.00,1502,947
08/18/2004,08:35,1005.00,1005.50,1004.75,1005.25,909,514
08/18/2004,08:36,1005.00,1005.25,1005.00,1005.25,291,642
08/18/2004,08:37,1005.25,1005.50,1004.75,1004.75,643,687
08/18/2004,08:38,1005.00,1006.00,1004.75,1005.75,540,536
08/18/2004,08:39,1005.75,1006.25,1005.75,1006.25,1853,224
08/18/2004,08:40,1006.25,1006.75,1006.00,1006.50,1289,365
08/18/2004,08:41,1006.75,1007.00,1006.50,1006.75,1396,588
08/18/2004,08:42,1006.75,1007.00,1006.25,1006.25,449,2936
08/18/2004,08:43,1006.25,1006.25,1005.75,1006.00,1172,836
08/18/2004,08:44,1006.00,1006.50,1005.75,1006.25,732,744
08/18/2004,08:45,1006.50,1006.50,1006.00,1006.25,51,716
08/18/2004,08:46,1006.00,1006.25,1005.50,1005.75,485,1589
08/18/2004,08:47,1006.00,1006.50,1005.75,1006.50,1182,661
08/18/2004,08:48,1006.25,1007.00,1006.25,1007.00,2086,252
08/18/2004,08:49,1006.75,1007.25,1006.75,1006.75,935,1205
08/18/2004,08:50,1007.00,1007.50,1006.75,1007.50,1797,224
08/18/2004,08:51,1007.25,1007.50,1006.75,1007.25,1413,1325
08/18/2004,08:52,1007.50,1008.00,1007.25,1007.75,3171,1013
08/18/2004,08:53,1007.75,1007.75,1007.25,1007.25,425,973
08/18/2004,08:54,1007.25,1007.75,1007.25,1007.75,497,546
08/18/2004,08:55,1007.75,1008.00,1007.50,1007.75,1588,438
08/18/2004,08:56,1007.50,1007.75,1007.25,1007.50,487,810
08/18/2004,08:57,1007.50,1007.50,1007.00,1007.00,129,890
08/18/2004,08:58,1007.00,1007.75,1007.00,1007.50,2313,1649
08/18/2004,08:59,1007.50,1007.75,1007.25,1007.25,425,611
08/18/2004,09:00,1007.25,1007.75,1007.00,1007.25,1664,2042
08/18/2004,09:01,1007.25,1007.50,1007.00,1007.50,669,274
08/18/2004,09:02,1007.50,1008.25,1007.50,1008.00,2498,622
08/18/2004,09:03,1008.00,1008.75,1007.75,1008.50,1438,716
08/18/2004,09:04,1008.75,1010.00,1008.50,1010.00,3676,586
08/18/2004,09:05,1010.00,1010.25,1009.50,1009.75,3147,1456
08/18/2004,09:06,1009.50,1010.25,1009.50,1010.00,2086,1051
08/18/2004,09:07,1010.25,1010.25,1009.75,1010.25,1364,655
08/18/2004,09:08,1010.25,1010.25,1010.00,1010.00,56,839
08/18/2004,09:09,1010.25,1010.25,1009.50,1009.50,963,1706
08/18/2004,09:10,1009.50,1009.75,1009.50,1009.50,19,1519
08/18/2004,09:11,1009.75,1010.50,1009.50,1010.50,4872,442
08/18/2004,09:12,1010.50,1010.50,1010.00,1010.00,3279,1205
08/18/2004,09:13,1010.25,1010.25,1009.75,1009.75,498,1600
08/18/2004,09:14,1010.00,1010.25,1009.75,1010.00,1184,914
08/18/2004,09:15,1010.00,1010.25,1009.75,1010.25,427,607
08/18/2004,09:16,1010.25,1011.50,1010.00,1011.50,4739,820
08/18/2004,09:17,1011.25,1011.50,1011.00,1011.25,1220,1540
08/18/2004,09:18,1011.25,1012.00,1011.25,1011.75,3557,1709
08/18/2004,09:19,1012.00,1012.00,1011.50,1011.75,771,1036
08/18/2004,09:20,1011.75,1012.00,1011.50,1011.50,928,1151
08/18/2004,09:21,1011.50,1011.75,1011.50,1011.50,829,654
08/18/2004,09:22,1011.75,1012.00,1011.50,1011.75,1450,973
08/18/2004,09:23,1011.75,1011.75,1011.00,1011.00,213,2435
08/18/2004,09:24,1011.00,1011.25,1010.50,1010.75,203,2304
08/18/2004,09:25,1010.75,1011.00,1010.50,1011.00,987,255
08/18/2004,09:26,1010.75,1011.00,1010.50,1010.50,102,824
08/18/2004,09:27,1010.75,1011.25,1010.50,1011.00,1242,896
08/18/2004,09:28,1011.00,1011.50,1011.00,1011.50,1470,361
08/18/2004,09:29,1011.50,1011.75,1011.25,1011.50,858,534
08/18/2004,09:30,1011.50,1011.50,1011.00,1011.25,733,924
08/18/2004,09:31,1011.25,1011.75,1011.00,1011.75,2117,1361
08/18/2004,09:32,1011.50,1011.50,1010.25,1010.25,741,2890
08/18/2004,09:33,1010.25,1010.75,1009.75,1009.75,2045,3817
08/18/2004,09:34,1009.75,1010.00,1009.25,1009.75,1140,2127
08/18/2004,09:35,1009.50,1010.00,1009.50,1010.00,1648,508
08/18/2004,09:36,1009.75,1010.50,1009.75,1010.25,1305,903
08/18/2004,09:37,1010.25,1011.25,1010.25,1011.00,2465,726
08/18/2004,09:38,1011.25,1011.25,1010.75,1011.00,1067,1376
08/18/2004,09:39,1011.00,1011.25,1010.50,1010.75,2335,1425
08/18/2004,09:40,1010.50,1011.00,1010.50,1010.75,700,391
08/18/2004,09:41,1010.75,1011.25,1010.75,1011.25,1266,95
08/18/2004,09:42,1011.25,1012.00,1011.00,1012.00,3016,994
08/18/2004,09:43,1011.75,1012.75,1011.75,1012.50,1123,630
08/18/2004,09:44,1012.75,1013.75,1012.50,1013.50,2971,450
08/18/2004,09:45,1013.50,1014.50,1013.50,1014.50,1094,748
08/18/2004,09:46,1014.50,1014.50,1014.00,1014.25,1478,939
08/18/2004,09:47,1014.25,1014.50,1014.00,1014.25,1968,772
08/18/2004,09:48,1014.25,1015.00,1014.00,1014.50,3460,1839
08/18/2004,09:49,1014.50,1014.75,1014.00,1014.25,1194,1928
08/18/2004,09:50,1014.50,1014.75,1014.00,1014.25,1475,1310
08/18/2004,09:51,1014.50,1014.50,1014.00,1014.00,1470,1358
08/18/2004,09:52,1014.00,1014.25,1013.75,1013.75,125,3624
08/18/2004,09:53,1013.75,1014.00,1013.00,1013.25,492,3674
08/18/2004,09:54,1013.25,1013.25,1012.75,1013.00,245,2190
08/18/2004,09:55,1013.00,1013.50,1012.75,1013.50,620,475
08/18/2004,09:56,1013.50,1013.75,1013.25,1013.50,944,798
08/18/2004,09:57,1013.75,1014.00,1013.25,1013.75,1616,885
08/18/2004,09:58,1013.75,1014.25,1013.50,1013.50,1013,1480
08/18/2004,09:59,1013.75,1013.75,1013.25,1013.50,417,1060
08/18/2004,10:00,1013.25,1013.50,1013.00,1013.00,452,1682
08/18/2004,10:01,1013.00,1013.25,1013.00,1013.00,122,302
08/18/2004,10:02,1013.00,1013.25,1012.75,1013.00,874,1817
08/18/2004,10:03,1012.75,1013.00,1012.50,1012.50,219,2139
08/18/2004,10:04,1012.50,1012.75,1012.25,1012.25,57,1041
08/18/2004,10:05,1012.25,1012.75,1012.25,1012.50,428,581
08/18/2004,10:06,1012.50,1012.50,1012.00,1012.25,684,1036
08/18/2004,10:07,1012.00,1012.25,1010.75,1011.00,2121,5892
08/18/2004,10:08,1011.00,1011.50,1010.75,1011.50,2182,1265
08/18/2004,10:09,1011.50,1011.75,1011.25,1011.75,687,332
08/18/2004,10:10,1011.75,1011.75,1011.25,1011.50,371,825
08/18/2004,10:11,1011.25,1012.25,1011.25,1012.25,1562,70
08/18/2004,10:12,1012.25,1012.25,1011.00,1011.50,821,1390
08/18/2004,10:13,1011.50,1012.00,1011.00,1011.75,1582,810
08/18/2004,10:14,1011.75,1012.00,1011.50,1011.75,524,221
08/18/2004,10:15,1011.75,1012.25,1011.50,1012.00,846,697
08/18/2004,10:16,1012.00,1013.50,1012.00,1013.25,3386,647
08/18/2004,10:17,1013.25,1013.50,1012.75,1012.75,904,849
08/18/2004,10:18,1013.00,1013.50,1012.75,1013.25,1589,910
08/18/2004,10:19,1013.00,1013.25,1012.25,1012.25,440,942
08/18/2004,10:20,1012.25,1012.75,1012.25,1012.75,844,412
08/18/2004,10:21,1012.75,1012.75,1012.25,1012.50,26,461
08/18/2004,10:22,1012.50,1013.00,1012.00,1012.00,432,979
08/18/2004,10:23,1012.25,1012.25,1011.50,1011.75,811,1025
08/18/2004,10:24,1011.50,1011.75,1011.25,1011.50,252,1226
08/18/2004,10:25,1011.50,1012.00,1011.50,1011.75,448,124
08/18/2004,10:26,1011.75,1012.50,1011.75,1012.25,1043,49
08/18/2004,10:27,1012.25,1012.75,1012.25,1012.50,558,64
08/18/2004,10:28,1012.50,1012.75,1012.25,1012.75,334,681
08/18/2004,10:29,1012.50,1012.75,1012.50,1012.50,1154,95
08/18/2004,10:30,1012.50,1013.00,1012.25,1013.00,611,449
08/18/2004,10:31,1012.75,1013.50,1012.75,1012.75,2109,679
08/18/2004,10:32,1013.00,1013.25,1012.75,1013.25,1302,328
08/18/2004,10:33,1013.00,1013.25,1013.00,1013.00,1007,60
08/18/2004,10:34,1013.25,1013.50,1013.00,1013.00,240,238
08/18/2004,10:35,1013.25,1013.25,1012.75,1013.00,147,286
08/18/2004,10:36,1013.00,1013.25,1012.75,1013.00,100,373
08/18/2004,10:37,1013.00,1013.00,1012.75,1013.00,50,154
08/18/2004,10:38,1012.75,1013.00,1012.50,1012.50,285,321
08/18/2004,10:39,1012.75,1013.25,1012.50,1012.75,369,627
08/18/2004,10:40,1012.50,1012.50,1012.00,1012.25,417,897
08/18/2004,10:41,1012.00,1012.25,1012.00,1012.00,223,395
08/18/2004,10:42,1012.00,1012.25,1012.00,1012.00,37,517
08/18/2004,10:43,1012.00,1012.25,1011.75,1012.00,130,38
08/18/2004,10:44,1012.00,1012.25,1011.75,1011.75,780,627
08/18/2004,10:45,1012.00,1012.25,1011.75,1012.00,449,489
08/18/2004,10:46,1012.00,1012.50,1012.00,1012.50,873,172
08/18/2004,10:47,1012.50,1012.75,1012.25,1012.50,274,524
08/18/2004,10:48,1012.50,1012.50,1012.25,1012.50,220,31
08/18/2004,10:49,1012.25,1012.50,1012.00,1012.25,538,609
08/18/2004,10:50,1012.25,1012.25,1012.00,1012.25,3,240
08/18/2004,10:51,1012.25,1012.50,1012.00,1012.25,227,156
08/18/2004,10:52,1012.25,1012.50,1012.00,1012.25,20,459
08/18/2004,10:53,1012.00,1012.25,1011.75,1012.00,338,388
08/18/2004,10:54,1012.00,1012.00,1011.50,1011.75,162,503
08/18/2004,10:55,1012.00,1012.00,1011.75,1011.75,21,22
08/18/2004,10:56,1011.75,1012.00,1011.75,1012.00,13,109
08/18/2004,10:57,1011.75,1012.75,1011.75,1012.75,931,13
08/18/2004,10:58,1012.75,1013.00,1012.50,1012.75,1125,174
08/18/2004,10:59,1012.75,1013.50,1012.75,1013.00,1367,341
08/18/2004,11:00,1013.00,1013.25,1012.75,1013.00,205,193
08/18/2004,11:01,1013.00,1013.00,1012.50,1013.00,153,477
08/18/2004,11:02,1012.75,1013.00,1012.75,1012.75,40,67
08/18/2004,11:03,1013.00,1013.25,1012.75,1013.00,415,21
08/18/2004,11:04,1013.25,1013.25,1013.00,1013.25,54,30
08/18/2004,11:05,1013.25,1013.25,1013.00,1013.25,331,18
08/18/2004,11:06,1013.00,1013.00,1012.25,1012.25,31,1403
08/18/2004,11:07,1012.25,1012.50,1012.00,1012.50,109,326
08/18/2004,11:08,1012.50,1012.75,1012.25,1012.25,117,259
08/18/2004,11:09,1012.25,1013.00,1012.25,1012.75,833,30
08/18/2004,11:10,1013.00,1013.00,1012.50,1012.50,140,340
08/18/2004,11:11,1012.50,1012.75,1012.25,1012.50,156,103
08/18/2004,11:12,1012.75,1013.00,1012.75,1012.75,176,57
08/18/2004,11:13,1012.75,1012.75,1012.25,1012.25,0,849
08/18/2004,11:14,1012.25,1012.50,1012.25,1012.50,72,99
08/18/2004,11:15,1012.50,1013.00,1012.50,1012.75,283,12
08/18/2004,11:16,1012.75,1012.75,1012.50,1012.75,99,98
08/18/2004,11:17,1012.75,1012.75,1012.50,1012.75,58,8
08/18/2004,11:18,1012.50,1012.75,1012.25,1012.50,13,632
08/18/2004,11:19,1012.25,1012.50,1012.25,1012.50,175,70
08/18/2004,11:20,1012.50,1012.75,1012.50,1012.50,16,19
08/18/2004,11:21,1012.25,1012.75,1012.00,1012.50,186,582
08/18/2004,11:22,1012.50,1012.75,1012.25,1012.50,145,45
08/18/2004,11:23,1012.25,1013.00,1012.25,1012.75,257,166
08/18/2004,11:24,1012.75,1013.00,1012.75,1013.00,69,100
08/18/2004,11:25,1012.75,1013.00,1012.75,1013.00,11,61
08/18/2004,11:26,1013.00,1013.25,1012.75,1012.75,299,125
08/18/2004,11:27,1013.00,1013.00,1012.75,1013.00,200,2
08/18/2004,11:28,1013.00,1013.00,1012.75,1012.75,69,8
08/18/2004,11:29,1013.00,1013.25,1012.75,1013.00,157,6
08/18/2004,11:30,1013.00,1013.25,1013.00,1013.25,177,135
08/18/2004,11:31,1013.00,1013.50,1013.00,1013.25,580,636
08/18/2004,11:32,1013.50,1013.75,1013.25,1013.75,1400,321
08/18/2004,11:33,1013.75,1013.75,1013.25,1013.50,225,185
08/18/2004,11:34,1013.50,1013.50,1013.25,1013.50,252,10
08/18/2004,11:35,1013.25,1013.50,1013.00,1013.25,320,452
08/18/2004,11:36,1013.25,1013.25,1012.75,1013.00,194,771
08/18/2004,11:37,1013.00,1013.50,1012.75,1013.50,293,180
08/18/2004,11:38,1013.50,1013.50,1013.00,1013.50,226,256
08/18/2004,11:39,1013.25,1013.50,1013.00,1013.50,41,98
08/18/2004,11:40,1013.25,1013.50,1013.25,1013.25,9,69
08/18/2004,11:41,1013.50,1013.50,1013.00,1013.50,158,183
08/18/2004,11:42,1013.50,1013.75,1013.25,1013.75,755,60
08/18/2004,11:43,1013.75,1014.00,1013.50,1013.75,413,491
08/18/2004,11:44,1013.75,1013.75,1013.25,1013.50,19,133
08/18/2004,11:45,1013.25,1013.75,1013.25,1013.75,59,52
08/18/2004,11:46,1013.50,1013.75,1013.50,1013.75,334,58
08/18/2004,11:47,1013.75,1013.75,1013.25,1013.25,93,601
08/18/2004,11:48,1013.25,1013.25,1013.00,1013.00,120,420
08/18/2004,11:49,1013.00,1013.25,1013.00,1013.25,265,80
08/18/2004,11:50,1013.25,1013.25,1012.75,1013.00,192,462
08/18/2004,11:51,1013.00,1013.00,1012.75,1012.75,26,47
08/18/2004,11:52,1012.75,1013.00,1012.75,1012.75,63,6
08/18/2004,11:53,1012.75,1013.00,1012.75,1012.75,78,85
08/18/2004,11:54,1012.75,1013.25,1012.75,1012.75,517,212
08/18/2004,11:55,1013.00,1013.00,1012.75,1012.75,15,309
08/18/2004,11:56,1012.75,1012.75,1012.50,1012.50,73,508
08/18/2004,11:57,1012.50,1013.00,1012.50,1012.75,167,365
08/18/2004,11:58,1012.50,1013.00,1012.50,1012.75,236,74
08/18/2004,11:59,1012.75,1013.00,1012.75,1012.75,5,229
08/18/2004,12:00,1012.75,1013.00,1012.50,1012.50,3,234
08/18/2004,12:01,1012.50,1012.50,1012.00,1012.00,81,745
08/18/2004,12:02,1012.00,1012.50,1012.00,1012.50,648,7
08/18/2004,12:03,1012.25,1012.75,1012.25,1012.50,135,73
08/18/2004,12:04,1012.25,1013.25,1012.00,1013.25,1326,358
08/18/2004,12:05,1013.25,1013.75,1012.50,1012.50,1779,1088
08/18/2004,12:06,1012.50,1012.75,1012.00,1012.25,539,799
08/18/2004,12:07,1012.50,1012.75,1012.50,1012.75,165,26
08/18/2004,12:08,1012.75,1012.75,1012.25,1012.50,87,257
08/18/2004,12:09,1012.50,1012.75,1012.50,1012.50,12,125
08/18/2004,12:10,1012.50,1012.50,1012.00,1012.25,503,357
08/18/2004,12:11,1012.25,1012.50,1012.00,1012.50,299,167
08/18/2004,12:12,1012.25,1012.50,1012.25,1012.50,38,12
08/18/2004,12:13,1012.25,1012.50,1012.25,1012.25,16,119
08/18/2004,12:14,1012.50,1012.50,1012.00,1012.25,47,173
08/18/2004,12:15,1012.25,1012.25,1012.00,1012.25,36,45
08/18/2004,12:16,1012.25,1012.50,1012.00,1012.25,329,152
08/18/2004,12:17,1012.25,1012.75,1012.25,1012.50,368,19
08/18/2004,12:18,1012.75,1012.75,1012.00,1012.25,194,242
08/18/2004,12:19,1012.25,1012.25,1012.00,1012.00,173,280
08/18/2004,12:20,1012.00,1012.50,1012.00,1012.50,115,89
08/18/2004,12:21,1012.50,1012.75,1012.25,1012.25,389,222
08/18/2004,12:22,1012.25,1012.50,1012.25,1012.50,198,65
08/18/2004,12:23,1012.50,1012.50,1012.25,1012.50,6,34
08/18/2004,12:24,1012.50,1012.75,1012.00,1012.25,161,254
08/18/2004,12:25,1012.50,1012.50,1012.25,1012.25,14,40
08/18/2004,12:26,1012.25,1012.50,1012.00,1012.25,559,857
08/18/2004,12:27,1012.25,1012.25,1011.25,1011.50,542,2139
08/18/2004,12:28,1011.25,1012.00,1011.25,1012.00,1184,1164
08/18/2004,12:29,1011.75,1012.00,1011.75,1012.00,255,264
08/18/2004,12:30,1012.00,1012.50,1011.75,1012.00,670,262
08/18/2004,12:31,1012.25,1012.25,1011.75,1012.25,280,334
08/18/2004,12:32,1012.00,1012.25,1012.00,1012.25,113,28
08/18/2004,12:33,1012.25,1012.50,1012.00,1012.25,581,64
08/18/2004,12:34,1012.50,1012.50,1012.25,1012.50,14,33
08/18/2004,12:35,1012.50,1012.75,1012.50,1012.50,586,761
08/18/2004,12:36,1012.75,1013.00,1012.50,1012.75,415,196
08/18/2004,12:37,1012.75,1012.75,1012.50,1012.50,10,24
08/18/2004,12:38,1012.50,1013.00,1012.50,1012.50,133,395
08/18/2004,12:39,1012.75,1013.00,1012.50,1013.00,303,4
08/18/2004,12:40,1013.00,1013.25,1012.75,1013.25,296,43
08/18/2004,12:41,1013.25,1014.00,1013.00,1014.00,2523,276
08/18/2004,12:42,1014.00,1014.25,1013.50,1013.75,575,358
08/18/2004,12:43,1013.50,1013.75,1013.50,1013.50,211,146
08/18/2004,12:44,1013.50,1014.00,1013.50,1013.50,531,689
08/18/2004,12:45,1013.25,1013.50,1013.25,1013.50,264,65
08/18/2004,12:46,1013.50,1014.00,1013.50,1013.75,424,129
08/18/2004,12:47,1014.00,1014.00,1013.75,1013.75,58,179
08/18/2004,12:48,1014.00,1014.50,1013.75,1014.00,1458,904
08/18/2004,12:49,1014.00,1014.25,1014.00,1014.00,464,180
08/18/2004,12:50,1014.00,1014.25,1013.75,1014.00,167,524
08/18/2004,12:51,1013.75,1014.00,1013.75,1013.75,127,516
08/18/2004,12:52,1013.75,1014.00,1013.75,1013.75,101,435
08/18/2004,12:53,1013.75,1014.00,1013.75,1013.75,113,308
08/18/2004,12:54,1013.75,1014.00,1013.75,1013.75,25,27
08/18/2004,12:55,1013.75,1014.00,1013.75,1014.00,9,128
08/18/2004,12:56,1014.00,1014.00,1013.25,1013.25,152,894
08/18/2004,12:57,1013.50,1013.50,1012.75,1013.25,224,1182
08/18/2004,12:58,1013.00,1013.50,1013.00,1013.50,719,305
08/18/2004,12:59,1013.25,1013.75,1013.25,1013.50,352,332
08/18/2004,13:00,1013.50,1013.75,1013.50,1013.75,302,70
08/18/2004,13:01,1013.75,1015.50,1013.50,1015.50,5229,1323
08/18/2004,13:02,1015.50,1015.75,1015.00,1015.50,3093,1647
08/18/2004,13:03,1015.50,1016.25,1015.50,1016.00,2661,1796
08/18/2004,13:04,1016.00,1016.50,1015.75,1016.25,3134,631
08/18/2004,13:05,1016.25,1016.25,1015.75,1016.00,496,1193
08/18/2004,13:06,1016.00,1016.25,1015.50,1015.75,386,1437
08/18/2004,13:07,1015.50,1016.50,1015.25,1015.75,2564,880
08/18/2004,13:08,1016.00,1016.50,1015.75,1016.25,1598,529
08/18/2004,13:09,1016.25,1017.50,1016.25,1017.50,6166,1614
08/18/2004,13:10,1017.50,1017.50,1016.75,1016.75,2045,2309
08/18/2004,13:11,1017.00,1017.00,1016.75,1016.75,502,920
08/18/2004,13:12,1017.00,1017.00,1016.75,1017.00,283,276
08/18/2004,13:13,1016.75,1017.25,1016.50,1017.00,1984,1055
08/18/2004,13:14,1017.25,1017.50,1017.00,1017.50,1193,1604
08/18/2004,13:15,1017.75,1018.25,1017.25,1018.00,4067,895
08/18/2004,13:16,1018.00,1018.50,1017.50,1017.75,1310,2119
08/18/2004,13:17,1017.75,1018.00,1017.50,1018.00,1241,324
08/18/2004,13:18,1018.00,1018.00,1017.75,1017.75,788,585
08/18/2004,13:19,1018.00,1018.00,1017.50,1017.50,180,744
08/18/2004,13:20,1017.50,1017.75,1017.50,1017.75,30,688
08/18/2004,13:21,1017.75,1018.00,1017.50,1017.75,971,409
08/18/2004,13:22,1017.75,1018.00,1017.50,1017.75,1142,443
08/18/2004,13:23,1017.75,1018.00,1017.50,1017.75,502,1810
08/18/2004,13:24,1017.75,1018.00,1017.50,1017.50,238,215
08/18/2004,13:25,1017.75,1018.00,1017.50,1018.00,1177,116
08/18/2004,13:26,1018.00,1018.50,1017.75,1017.75,2108,1013
08/18/2004,13:27,1018.00,1018.00,1017.75,1017.75,274,99
08/18/2004,13:28,1018.00,1018.00,1017.25,1017.25,373,1702
08/18/2004,13:29,1017.25,1017.50,1017.00,1017.25,449,969
08/18/2004,13:30,1017.25,1017.75,1017.25,1017.50,1834,192
08/18/2004,13:31,1017.50,1018.50,1017.50,1018.50,2258,931
08/18/2004,13:32,1018.50,1018.50,1017.75,1017.75,1010,1477
08/18/2004,13:33,1017.75,1018.00,1017.50,1017.50,308,1062
08/18/2004,13:34,1017.50,1017.75,1017.25,1017.50,588,1248
08/18/2004,13:35,1017.50,1017.75,1017.25,1017.50,214,962
08/18/2004,13:36,1017.50,1017.50,1017.00,1017.00,192,1878
08/18/2004,13:37,1017.25,1017.25,1016.75,1016.75,570,924
08/18/2004,13:38,1016.75,1017.00,1016.75,1017.00,479,1692
08/18/2004,13:39,1016.75,1017.00,1016.25,1016.50,241,1766
08/18/2004,13:40,1016.50,1017.00,1016.25,1016.75,1290,876
08/18/2004,13:41,1017.00,1017.25,1016.75,1017.00,1373,779
08/18/2004,13:42,1016.75,1017.25,1016.75,1017.25,614,481
08/18/2004,13:43,1017.00,1017.25,1017.00,1017.25,129,142
08/18/2004,13:44,1017.25,1017.50,1017.25,1017.50,536,79
08/18/2004,13:45,1017.50,1017.50,1017.00,1017.00,484,634
08/18/2004,13:46,1017.00,1017.50,1017.00,1017.00,825,469
08/18/2004,13:47,1017.00,1017.50,1017.00,1017.50,669,535
08/18/2004,13:48,1017.50,1017.75,1017.25,1017.75,1110,181
08/18/2004,13:49,1017.75,1018.00,1017.50,1017.50,680,492
08/18/2004,13:50,1017.50,1018.50,1017.50,1018.50,2182,225
08/18/2004,13:51,1018.25,1018.50,1017.25,1017.50,43,1257
08/18/2004,13:52,1017.25,1017.50,1016.25,1016.50,530,2619
08/18/2004,13:53,1016.50,1016.75,1016.25,1016.50,1103,887
08/18/2004,13:54,1016.50,1017.75,1016.25,1017.50,1690,1229
08/18/2004,13:55,1017.50,1017.75,1017.00,1017.00,275,1628
08/18/2004,13:56,1016.75,1017.75,1016.75,1017.50,945,79
08/18/2004,13:57,1017.50,1018.25,1017.25,1018.00,1545,351
08/18/2004,13:58,1018.00,1018.25,1017.75,1018.25,946,440
08/18/2004,13:59,1018.25,1018.50,1018.00,1018.00,1011,985
08/18/2004,14:00,1018.00,1018.50,1017.75,1018.25,661,714
08/18/2004,14:01,1018.25,1018.25,1017.50,1017.75,519,864
08/18/2004,14:02,1017.75,1018.00,1017.25,1017.25,263,950
08/18/2004,14:03,1017.25,1017.50,1017.25,1017.50,225,548
08/18/2004,14:04,1017.50,1017.50,1017.00,1017.00,206,376
08/18/2004,14:05,1017.00,1017.75,1017.00,1017.50,383,62
08/18/2004,14:06,1017.75,1017.75,1016.75,1017.00,99,1146
08/18/2004,14:07,1016.75,1017.75,1016.75,1017.50,559,113
08/18/2004,14:08,1017.50,1018.25,1017.50,1018.25,1595,385
08/18/2004,14:09,1018.00,1018.25,1017.50,1017.75,510,629
08/18/2004,14:10,1017.75,1018.00,1017.50,1018.00,193,300
08/18/2004,14:11,1017.75,1018.00,1017.50,1017.75,87,232
08/18/2004,14:12,1017.75,1017.75,1017.50,1017.75,100,28
08/18/2004,14:13,1017.75,1017.75,1017.50,1017.75,30,80
08/18/2004,14:14,1017.50,1017.75,1017.00,1017.50,583,714
08/18/2004,14:15,1017.50,1017.75,1017.25,1017.25,49,237
08/18/2004,14:16,1017.50,1017.75,1017.25,1017.50,136,18
08/18/2004,14:17,1017.75,1017.75,1017.50,1017.75,700,10
08/18/2004,14:18,1017.75,1018.00,1017.50,1017.75,47,221
08/18/2004,14:19,1017.50,1017.75,1017.25,1017.50,22,288
08/18/2004,14:20,1017.25,1018.00,1017.25,1018.00,532,27
08/18/2004,14:21,1018.00,1018.25,1017.75,1017.75,682,418
08/18/2004,14:22,1017.75,1018.50,1017.75,1018.50,1392,349
08/18/2004,14:23,1018.50,1018.50,1018.00,1018.25,929,598
08/18/2004,14:24,1018.25,1018.50,1017.75,1018.25,936,1203
08/18/2004,14:25,1018.00,1018.50,1018.00,1018.25,467,1067
08/18/2004,14:26,1018.50,1018.50,1017.75,1017.75,288,916
08/18/2004,14:27,1017.75,1018.25,1017.75,1018.25,290,33
08/18/2004,14:28,1018.00,1018.25,1018.00,1018.00,25,40
08/18/2004,14:29,1018.00,1018.75,1018.00,1018.25,2722,1297
08/18/2004,14:30,1018.25,1018.75,1018.00,1018.75,1978,498
08/18/2004,14:31,1018.50,1019.00,1018.00,1018.00,1944,3105
08/18/2004,14:32,1018.25,1018.25,1017.75,1018.00,213,513
08/18/2004,14:33,1018.00,1018.00,1017.50,1018.00,1160,2032
08/18/2004,14:34,1017.75,1018.25,1017.75,1018.00,311,302
08/18/2004,14:35,1018.00,1018.50,1018.00,1018.25,610,745
08/18/2004,14:36,1018.25,1018.50,1018.00,1018.25,88,253
08/18/2004,14:37,1018.25,1018.50,1018.00,1018.25,368,367
08/18/2004,14:38,1018.25,1018.50,1018.25,1018.50,831,215
08/18/2004,14:39,1018.25,1018.50,1018.25,1018.50,650,350
08/18/2004,14:40,1018.50,1018.75,1018.25,1018.75,506,65
08/18/2004,14:41,1018.50,1019.50,1018.50,1019.25,4233,695
08/18/2004,14:42,1019.50,1019.50,1018.75,1019.00,1484,1382
08/18/2004,14:43,1019.25,1019.75,1019.00,1019.50,2114,1247
08/18/2004,14:44,1019.75,1020.50,1019.50,1020.50,7613,1101
08/18/2004,14:45,1020.25,1020.50,1019.75,1020.00,1254,1703
08/18/2004,14:46,1020.00,1020.50,1020.00,1020.25,2037,1306
08/18/2004,14:47,1020.25,1020.50,1020.00,1020.00,249,1488
08/18/2004,14:48,1020.00,1020.25,1020.00,1020.25,125,1246
08/18/2004,14:49,1020.25,1020.50,1020.00,1020.50,2936,890
08/18/2004,14:50,1020.50,1020.75,1020.25,1020.50,1878,310
08/18/2004,14:51,1020.75,1020.75,1020.50,1020.50,1074,3379
08/18/2004,14:52,1020.75,1020.75,1020.25,1020.25,191,1561
08/18/2004,14:53,1020.25,1020.50,1020.25,1020.25,840,1020
08/18/2004,14:54,1020.25,1020.75,1020.25,1020.50,1182,980
08/18/2004,14:55,1020.75,1020.75,1020.25,1020.50,2338,1498
08/18/2004,14:56,1020.25,1020.50,1020.25,1020.25,1341,81
08/18/2004,14:57,1020.50,1020.75,1020.25,1020.75,761,211
08/18/2004,14:58,1020.75,1021.00,1020.50,1020.75,2080,820
08/18/2004,14:59,1021.00,1021.00,1020.50,1020.75,3450,1128
08/18/2004,15:00,1020.75,1021.00,1020.50,1020.75,5640,3404
08/18/2004,15:01,1021.00,1021.75,1020.75,1020.75,5109,5265
08/18/2004,15:02,1020.75,1020.75,1020.50,1020.75,598,256
08/18/2004,15:03,1020.50,1020.75,1020.50,1020.75,979,532
08/18/2004,15:04,1020.75,1021.00,1020.50,1020.75,1805,160
08/18/2004,15:05,1021.00,1021.00,1020.50,1020.75,142,1487
08/18/2004,15:06,1020.75,1020.75,1020.50,1020.75,342,394
08/18/2004,15:07,1020.50,1021.00,1020.50,1021.00,1493,182
08/18/2004,15:08,1020.75,1021.25,1020.75,1021.00,1504,281
08/18/2004,15:09,1021.00,1021.25,1021.00,1021.00,97,142
08/18/2004,15:10,1021.25,1021.25,1020.75,1020.75,132,995
08/18/2004,15:11,1020.75,1021.00,1020.50,1020.50,121,1934
08/18/2004,15:12,1020.75,1020.75,1020.50,1020.50,61,692
08/18/2004,15:13,1020.50,1020.75,1020.25,1020.50,216,2462
08/18/2004,15:14,1020.25,1020.50,1020.00,1020.25,182,3433
08/18/2004,15:15,1020.25,1020.50,1020.00,1020.25,2541,2644
08/18/2004,15:16,1020.25,1020.50,1020.25,1020.50,25,17
08/18/2004,15:31,1020.00,1020.50,1020.00,1020.50,396,122
08/18/2004,15:32,1020.25,1020.50,1020.00,1020.00,29,155
08/18/2004,15:33,1020.00,1020.00,1019.75,1020.00,23,78
08/18/2004,15:34,1020.00,1020.00,1019.75,1019.75,49,152
08/18/2004,15:35,1019.75,1020.00,1019.75,1019.75,5,109
08/18/2004,15:36,1019.75,1019.75,1019.50,1019.75,93,145
08/18/2004,15:37,1019.75,1019.75,1019.50,1019.75,35,2
08/18/2004,15:38,1019.75,1020.00,1019.75,1020.00,221,0
08/18/2004,15:39,1019.75,1020.00,1019.75,1020.00,3,10
08/18/2004,15:40,1020.00,1020.00,1019.75,1019.75,32,77
08/18/2004,15:41,1019.50,1019.75,1019.50,1019.75,75,7
08/18/2004,15:42,1019.75,1019.75,1019.50,1019.50,2,27
08/18/2004,15:43,1019.50,1019.75,1019.50,1019.50,37,11
08/18/2004,15:44,1019.75,1019.75,1019.50,1019.50,1,1
08/18/2004,15:45,1019.75,1019.75,1019.50,1019.50,5,6
08/18/2004,15:46,1019.50,1019.75,1019.50,1019.75,3,6
08/18/2004,15:47,1019.50,1019.50,1019.50,1019.50,0,1
08/18/2004,15:48,1019.50,1019.50,1019.50,1019.50,0,1
08/18/2004,15:49,1019.75,1019.75,1019.50,1019.50,32,1
08/18/2004,15:50,1019.50,1019.50,1019.50,1019.50,0,202
08/18/2004,15:51,1019.50,1019.75,1019.50,1019.50,1,128
08/18/2004,15:52,1019.25,1019.75,1019.25,1019.75,12,15
08/18/2004,15:53,1019.50,1019.50,1019.50,1019.50,0,4
08/18/2004,15:54,1019.50,1019.50,1019.50,1019.50,0,73
08/18/2004,15:55,1019.50,1019.75,1019.50,1019.50,1,37
08/18/2004,15:56,1019.75,1019.75,1019.50,1019.50,2,2
08/18/2004,15:57,1019.50,1019.75,1019.50,1019.50,5,7
08/18/2004,15:58,1019.50,1019.75,1019.50,1019.75,78,2
08/18/2004,15:59,1019.75,1020.00,1019.50,1020.00,26,1
08/18/2004,16:00,1019.75,1020.00,1019.75,1020.00,1,5
08/18/2004,17:01,1019.75,1019.75,1019.50,1019.50,4,4
08/18/2004,17:02,1019.50,1019.50,1019.50,1019.50,0,109
08/18/2004,17:03,1019.50,1019.50,1019.25,1019.25,0,20
08/18/2004,17:04,1019.50,1019.50,1019.50,1019.50,21,0
08/18/2004,17:05,1019.75,1019.75,1019.50,1019.50,50,67
08/18/2004,17:06,1019.75,1019.75,1019.50,1019.75,11,20
08/18/2004,17:07,1019.75,1019.75,1019.75,1019.75,2,0
08/18/2004,17:09,1019.75,1019.75,1019.75,1019.75,31,0
08/18/2004,17:10,1019.75,1019.75,1019.75,1019.75,13,0
08/18/2004,17:11,1020.00,1020.00,1019.75,1019.75,1,3
08/18/2004,17:12,1019.75,1019.75,1019.75,1019.75,0,1
08/18/2004,17:13,1019.75,1019.75,1019.75,1019.75,0,7
08/18/2004,17:14,1019.75,1019.75,1019.75,1019.75,0,49
08/18/2004,17:15,1019.50,1019.50,1019.50,1019.50,0,1
08/18/2004,17:20,1019.50,1019.50,1019.50,1019.50,0,5
08/18/2004,17:21,1019.50,1019.50,1019.50,1019.50,0,2
08/18/2004,17:24,1019.50,1019.50,1019.50,1019.50,0,29
08/18/2004,17:25,1019.25,1019.25,1019.25,1019.25,0,1
08/18/2004,17:26,1019.50,1019.50,1019.50,1019.50,4,0
08/18/2004,17:27,1019.50,1019.50,1019.25,1019.25,1,1
08/18/2004,17:29,1019.50,1019.50,1019.25,1019.25,5,1
08/18/2004,17:30,1019.50,1019.50,1019.25,1019.25,23,1
08/18/2004,17:32,1019.75,1019.75,1019.25,1019.75,27,1
08/18/2004,17:33,1019.75,1019.75,1019.75,1019.75,5,0
08/18/2004,17:37,1019.75,1019.75,1019.50,1019.50,1,20
08/18/2004,17:39,1019.25,1019.50,1019.25,1019.50,8,2
08/18/2004,17:40,1019.50,1019.50,1019.50,1019.50,15,0
08/18/2004,17:41,1019.50,1019.50,1019.50,1019.50,3,0
08/18/2004,17:42,1019.75,1020.00,1019.75,1019.75,64,19
08/18/2004,17:44,1020.00,1020.00,1019.75,1019.75,10,1
08/18/2004,17:45,1019.75,1019.75,1019.75,1019.75,0,10
08/18/2004,17:46,1019.75,1019.75,1019.75,1019.75,0,2
08/18/2004,17:47,1020.00,1020.00,1019.50,1019.50,1,15
08/18/2004,17:48,1019.50,1019.50,1019.50,1019.50,0,1
08/18/2004,17:49,1019.75,1019.75,1019.75,1019.75,2,0
08/18/2004,17:50,1020.00,1020.00,1019.75,1019.75,16,1
08/18/2004,17:51,1019.75,1019.75,1019.75,1019.75,0,4
08/18/2004,17:52,1019.50,1019.50,1019.50,1019.50,0,1
08/18/2004,17:53,1019.50,1019.50,1019.50,1019.50,0,2
08/18/2004,17:56,1019.50,1019.50,1019.50,1019.50,0,1
08/18/2004,17:58,1019.75,1019.75,1019.75,1019.75,12,0
08/18/2004,18:01,1019.75,1019.75,1019.75,1019.75,6,0
08/18/2004,18:02,1019.75,1020.00,1019.75,1020.00,11,0
08/18/2004,18:03,1019.75,1019.75,1019.75,1019.75,0,3
08/18/2004,18:04,1019.75,1019.75,1019.75,1019.75,0,10
08/18/2004,18:05,1019.75,1019.75,1019.50,1019.50,0,2
08/18/2004,18:11,1019.75,1019.75,1019.75,1019.75,1,0
08/18/2004,18:12,1019.75,1019.75,1019.75,1019.75,1,0
08/18/2004,18:13,1019.75,1019.75,1019.75,1019.75,2,0
08/18/2004,18:23,1019.75,1019.75,1019.75,1019.75,2,0
08/18/2004,18:26,1019.75,1019.75,1019.75,1019.75,3,0
08/18/2004,18:31,1019.75,1019.75,1019.75,1019.75,1,0
08/18/2004,18:32,1019.50,1019.50,1019.50,1019.50,0,2
08/18/2004,18:34,1019.75,1019.75,1019.75,1019.75,3,0
08/18/2004,18:36,1019.50,1019.50,1019.50,1019.50,0,2
08/18/2004,18:37,1019.75,1019.75,1019.75,1019.75,1,0
08/18/2004,18:38,1019.75,1019.75,1019.75,1019.75,1,0
08/18/2004,18:39,1019.75,1019.75,1019.75,1019.75,1,0
08/18/2004,18:44,1019.75,1019.75,1019.75,1019.75,2,0
08/18/2004,18:45,1019.75,1019.75,1019.75,1019.75,3,0
08/18/2004,18:49,1019.75,1019.75,1019.75,1019.75,29,0
08/18/2004,18:50,1019.75,1019.75,1019.75,1019.75,5,0
08/18/2004,19:00,1019.50,1019.50,1019.50,1019.50,0,1
08/18/2004,19:02,1019.50,1019.50,1019.50,1019.50,0,1
08/18/2004,19:03,1019.50,1019.50,1019.50,1019.50,0,1
08/18/2004,19:09,1019.75,1019.75,1019.75,1019.75,2,0
08/18/2004,19:13,1019.50,1019.50,1019.50,1019.50,0,4
08/18/2004,19:14,1019.50,1019.50,1019.50,1019.50,0,1
08/18/2004,19:15,1019.75,1019.75,1019.75,1019.75,3,0
08/18/2004,19:16,1019.50,1019.75,1019.50,1019.75,3,1
08/18/2004,19:17,1019.75,1019.75,1019.50,1019.50,6,7
08/18/2004,19:18,1019.75,1019.75,1019.75,1019.75,2,0
08/18/2004,19:21,1019.50,1019.50,1019.50,1019.50,0,2
08/18/2004,19:23,1019.50,1019.50,1019.50,1019.50,0,5
08/18/2004,19:24,1019.75,1019.75,1019.75,1019.75,5,0
08/18/2004,19:25,1019.75,1019.75,1019.75,1019.75,4,0
08/18/2004,19:27,1019.50,1019.50,1019.50,1019.50,0,2
08/18/2004,19:28,1019.75,1019.75,1019.75,1019.75,36,0
08/18/2004,19:29,1019.75,1019.75,1019.75,1019.75,1,0
08/18/2004,19:30,1019.75,1019.75,1019.75,1019.75,2,0
08/18/2004,19:33,1019.75,1019.75,1019.50,1019.75,8,1
08/18/2004,19:35,1019.75,1019.75,1019.75,1019.75,1,0
08/18/2004,19:36,1019.75,1019.75,1019.75,1019.75,5,0
08/18/2004,19:37,1019.75,1019.75,1019.50,1019.50,2,1
08/18/2004,19:41,1019.50,1019.50,1019.50,1019.50,0,1
08/18/2004,19:48,1019.75,1019.75,1019.50,1019.50,5,1
08/18/2004,19:49,1019.75,1019.75,1019.75,1019.75,6,0
08/18/2004,19:51,1019.75,1019.75,1019.75,1019.75,25,0
08/18/2004,19:52,1019.75,1019.75,1019.75,1019.75,5,0
08/18/2004,19:53,1019.75,1019.75,1019.75,1019.75,3,0
08/18/2004,19:55,1019.75,1019.75,1019.75,1019.75,2,0
08/18/2004,19:59,1019.75,1019.75,1019.75,1019.75,13,0
08/18/2004,20:00,1019.50,1019.75,1019.50,1019.75,16,1
08/18/2004,20:01,1019.75,1019.75,1019.75,1019.75,8,0
08/18/2004,20:03,1019.75,1019.75,1019.75,1019.75,10,0
08/18/2004,20:08,1020.00,1020.00,1019.75,1019.75,1,10
08/18/2004,20:13,1019.75,1019.75,1019.75,1019.75,0,15
08/18/2004,20:15,1019.75,1019.75,1019.75,1019.75,0,7
08/18/2004,20:25,1019.75,1020.00,1019.75,1020.00,7,3
08/18/2004,20:29,1020.00,1020.00,1020.00,1020.00,35,0
08/18/2004,20:31,1020.00,1020.00,1020.00,1020.00,1,0
08/18/2004,20:32,1020.00,1020.00,1020.00,1020.00,5,0
08/18/2004,20:34,1020.00,1020.00,1020.00,1020.00,2,0
08/18/2004,20:36,1020.00,1020.00,1020.00,1020.00,33,0
08/18/2004,20:37,1020.00,1020.00,1020.00,1020.00,1,0
08/18/2004,20:38,1019.75,1019.75,1019.75,1019.75,0,3
08/18/2004,20:44,1020.00,1020.00,1020.00,1020.00,5,0
08/18/2004,20:45,1020.00,1020.00,1020.00,1020.00,7,0
08/18/2004,20:48,1019.75,1019.75,1019.75,1019.75,0,27
08/18/2004,20:49,1019.75,1019.75,1019.50,1019.50,0,62
08/18/2004,20:52,1019.75,1019.75,1019.75,1019.75,20,0
08/18/2004,20:53,1019.75,1019.75,1019.75,1019.75,1,0
08/18/2004,20:54,1019.75,1020.00,1019.75,1020.00,21,0
08/18/2004,20:55,1019.75,1020.00,1019.75,1020.00,10,1
08/18/2004,20:56,1020.00,1020.25,1020.00,1020.00,17,5
08/18/2004,20:57,1020.25,1020.25,1020.25,1020.25,8,0
08/18/2004,20:59,1020.25,1020.25,1020.00,1020.25,11,1
08/18/2004,21:05,1020.25,1020.25,1020.25,1020.25,2,0
08/18/2004,21:07,1020.25,1020.25,1020.25,1020.25,2,0
08/18/2004,21:08,1020.00,1020.00,1020.00,1020.00,0,5
08/18/2004,21:10,1020.00,1020.00,1020.00,1020.00,0,5
08/18/2004,21:13,1020.00,1020.00,1020.00,1020.00,0,2
08/18/2004,21:15,1020.00,1020.00,1020.00,1020.00,0,1
08/18/2004,21:19,1020.00,1020.00,1020.00,1020.00,0,26
08/18/2004,21:22,1020.25,1020.25,1020.00,1020.00,2,3
08/18/2004,21:27,1020.00,1020.00,1020.00,1020.00,0,3
08/18/2004,21:28,1020.00,1020.00,1020.00,1020.00,0,17
08/18/2004,21:29,1020.00,1020.00,1020.00,1020.00,0,2
08/18/2004,21:30,1019.75,1020.00,1019.75,1020.00,20,3
08/18/2004,21:31,1020.00,1020.00,1020.00,1020.00,10,0
08/18/2004,21:32,1019.75,1019.75,1019.75,1019.75,0,1
08/18/2004,21:33,1019.75,1019.75,1019.75,1019.75,0,10
08/18/2004,21:34,1020.00,1020.00,1019.75,1020.00,3,1
08/18/2004,21:36,1020.00,1020.00,1020.00,1020.00,2,0
08/18/2004,21:37,1019.75,1019.75,1019.75,1019.75,0,1
08/18/2004,21:40,1019.75,1019.75,1019.75,1019.75,0,1
08/18/2004,21:46,1020.00,1020.00,1020.00,1020.00,1,0
08/18/2004,21:48,1019.75,1019.75,1019.75,1019.75,0,1
08/18/2004,21:53,1020.00,1020.00,1020.00,1020.00,1,0
08/18/2004,21:56,1019.75,1019.75,1019.75,1019.75,0,1
08/18/2004,21:58,1020.00,1020.00,1020.00,1020.00,10,0
08/18/2004,21:59,1020.00,1020.00,1020.00,1020.00,20,0
08/18/2004,22:02,1020.00,1020.00,1020.00,1020.00,5,0
08/18/2004,22:03,1020.00,1020.00,1020.00,1020.00,1,0
08/18/2004,22:05,1020.00,1020.00,1020.00,1020.00,2,0
08/18/2004,22:08,1020.00,1020.25,1020.00,1020.25,4,0
08/18/2004,22:09,1020.25,1020.25,1020.25,1020.25,1,0
08/18/2004,22:11,1020.00,1020.00,1020.00,1020.00,0,20
08/18/2004,22:12,1020.25,1020.25,1020.25,1020.25,1,0
08/18/2004,22:13,1020.25,1020.25,1020.25,1020.25,46,0
08/18/2004,22:14,1020.25,1020.25,1020.25,1020.25,3,0
08/18/2004,22:15,1020.25,1020.50,1020.25,1020.50,6,0
08/18/2004,22:16,1020.25,1020.25,1020.25,1020.25,0,2
08/18/2004,22:17,1020.25,1020.25,1020.25,1020.25,0,2
08/18/2004,22:18,1020.50,1020.50,1020.50,1020.50,3,0
08/18/2004,22:19,1020.25,1020.25,1020.25,1020.25,0,2
08/18/2004,22:20,1020.50,1020.50,1020.50,1020.50,2,0
08/18/2004,22:21,1020.50,1020.50,1020.50,1020.50,4,0
08/18/2004,22:23,1020.50,1020.50,1020.50,1020.50,1,0
08/18/2004,22:26,1020.50,1020.50,1020.50,1020.50,8,0
08/18/2004,22:28,1020.50,1020.50,1020.50,1020.50,13,0
08/18/2004,22:30,1020.50,1020.50,1020.50,1020.50,1,0
08/18/2004,22:32,1020.50,1020.50,1020.25,1020.25,23,13
08/18/2004,22:33,1020.25,1020.50,1020.25,1020.25,1,6
08/18/2004,22:34,1020.25,1020.25,1020.25,1020.25,0,1
08/18/2004,22:35,1020.25,1020.75,1020.25,1020.50,226,17
08/18/2004,22:36,1020.50,1020.75,1020.50,1020.75,6,8
08/18/2004,22:37,1020.50,1020.75,1020.50,1020.75,70,2
08/18/2004,22:38,1020.75,1021.00,1020.75,1021.00,249,6
08/18/2004,22:39,1020.75,1020.75,1020.75,1020.75,0,12
08/18/2004,22:41,1021.00,1021.00,1021.00,1021.00,10,0
08/18/2004,22:43,1020.75,1020.75,1020.75,1020.75,0,1
08/18/2004,22:44,1020.75,1020.75,1020.75,1020.75,0,1
08/18/2004,22:45,1020.75,1020.75,1020.75,1020.75,0,1
08/18/2004,22:48,1020.75,1020.75,1020.75,1020.75,0,1
08/18/2004,22:49,1020.75,1020.75,1020.75,1020.75,0,1
08/18/2004,22:50,1020.75,1020.75,1020.75,1020.75,0,5
08/18/2004,22:51,1021.00,1021.00,1021.00,1021.00,1,0
08/18/2004,22:52,1020.75,1020.75,1020.75,1020.75,0,1
08/18/2004,22:53,1021.00,1021.00,1021.00,1021.00,1,0
08/18/2004,22:57,1020.75,1020.75,1020.75,1020.75,0,25
08/18/2004,23:00,1021.00,1021.00,1021.00,1021.00,25,0
08/18/2004,23:04,1021.00,1021.00,1020.75,1021.00,22,2
08/18/2004,23:05,1021.00,1021.00,1021.00,1021.00,38,0
08/18/2004,23:06,1021.00,1021.00,1021.00,1021.00,5,0
08/18/2004,23:07,1021.00,1021.00,1021.00,1021.00,14,0
08/18/2004,23:10,1021.00,1021.00,1021.00,1021.00,5,0
08/18/2004,23:11,1020.75,1021.00,1020.75,1021.00,5,5
08/18/2004,23:12,1021.00,1021.00,1021.00,1021.00,3,0
08/18/2004,23:15,1021.00,1021.00,1021.00,1021.00,5,0
08/18/2004,23:17,1021.00,1021.00,1021.00,1021.00,1,0
08/18/2004,23:18,1021.00,1021.00,1021.00,1021.00,1,0
08/18/2004,23:19,1021.00,1021.00,1021.00,1021.00,1,0
08/18/2004,23:22,1020.75,1020.75,1020.75,1020.75,0,3
08/18/2004,23:23,1021.00,1021.00,1021.00,1021.00,1,0
08/18/2004,23:24,1021.00,1021.00,1021.00,1021.00,3,0
08/18/2004,23:26,1021.00,1021.00,1021.00,1021.00,2,0
08/18/2004,23:31,1020.75,1020.75,1020.75,1020.75,0,8
08/18/2004,23:33,1021.00,1021.00,1021.00,1021.00,3,0
08/18/2004,23:38,1021.00,1021.00,1021.00,1021.00,1,0
08/18/2004,23:39,1021.00,1021.00,1021.00,1021.00,6,0
08/18/2004,23:40,1021.00,1021.00,1021.00,1021.00,10,0
08/18/2004,23:41,1020.75,1020.75,1020.75,1020.75,0,1
08/18/2004,23:42,1020.75,1020.75,1020.75,1020.75,0,1
08/18/2004,23:46,1021.00,1021.00,1021.00,1021.00,4,0
08/18/2004,23:54,1021.00,1021.00,1021.00,1021.00,1,0
08/18/2004,23:56,1020.75,1020.75,1020.75,1020.75,0,1
08/19/2004,00:08,1020.75,1020.75,1020.75,1020.75,0,1
08/19/2004,00:15,1021.00,1021.00,1020.75,1020.75,4,2
08/19/2004,00:16,1020.75,1020.75,1020.75,1020.75,0,2
08/19/2004,00:19,1021.00,1021.00,1021.00,1021.00,1,0
08/19/2004,00:21,1021.00,1021.00,1021.00,1021.00,5,0
08/19/2004,00:22,1021.00,1021.25,1021.00,1021.25,58,0
08/19/2004,00:24,1021.00,1021.00,1021.00,1021.00,0,1
08/19/2004,00:25,1020.75,1020.75,1020.50,1020.50,12,32
08/19/2004,00:27,1020.50,1020.50,1020.50,1020.50,0,3
08/19/2004,00:29,1020.50,1020.50,1020.50,1020.50,0,6
08/19/2004,00:30,1020.50,1020.50,1020.50,1020.50,0,23
08/19/2004,00:31,1020.50,1020.50,1020.50,1020.50,0,3
08/19/2004,00:33,1020.50,1020.50,1020.50,1020.50,0,2
08/19/2004,00:34,1020.75,1020.75,1020.75,1020.75,53,0
08/19/2004,00:35,1020.50,1020.50,1020.50,1020.50,0,4
08/19/2004,00:36,1020.50,1020.50,1020.50,1020.50,0,11
08/19/2004,00:41,1020.50,1020.50,1020.50,1020.50,0,5
08/19/2004,00:42,1020.50,1020.50,1020.50,1020.50,0,5
08/19/2004,00:43,1020.50,1020.50,1020.50,1020.50,0,12
08/19/2004,00:44,1020.50,1020.50,1020.50,1020.50,0,3
08/19/2004,00:49,1020.50,1020.50,1020.50,1020.50,0,2
08/19/2004,00:50,1020.50,1020.50,1020.50,1020.50,0,1
08/19/2004,00:53,1020.25,1020.25,1020.25,1020.25,0,8
08/19/2004,01:01,1020.25,1020.50,1020.25,1020.50,1,3
08/19/2004,01:02,1020.50,1020.50,1020.50,1020.50,1,0
08/19/2004,01:03,1020.50,1020.50,1020.25,1020.25,3,24
08/19/2004,01:05,1020.50,1020.50,1020.50,1020.50,4,0
08/19/2004,01:06,1020.50,1020.50,1020.50,1020.50,1,0
08/19/2004,01:12,1020.25,1020.25,1020.25,1020.25,0,1
08/19/2004,01:13,1020.50,1020.50,1020.25,1020.25,3,1
08/19/2004,01:14,1020.50,1020.50,1020.50,1020.50,11,0
08/19/2004,01:15,1020.75,1021.25,1020.75,1021.25,100,0
08/19/2004,01:16,1021.00,1021.00,1021.00,1021.00,0,12
08/19/2004,01:18,1020.75,1020.75,1020.75,1020.75,0,31
08/19/2004,01:24,1020.75,1020.75,1020.75,1020.75,0,10
08/19/2004,01:25,1021.00,1021.00,1021.00,1021.00,1,0
08/19/2004,01:26,1020.75,1020.75,1020.75,1020.75,0,2
08/19/2004,01:27,1021.00,1021.00,1021.00,1021.00,2,0
08/19/2004,01:28,1021.00,1021.00,1021.00,1021.00,3,0
08/19/2004,01:31,1021.00,1021.00,1021.00,1021.00,2,0
08/19/2004,01:32,1021.00,1021.00,1021.00,1021.00,2,0
08/19/2004,01:33,1021.00,1021.00,1021.00,1021.00,2,0
08/19/2004,01:41,1021.00,1021.00,1021.00,1021.00,11,0
08/19/2004,01:42,1020.75,1020.75,1020.75,1020.75,0,1
08/19/2004,01:44,1020.75,1020.75,1020.75,1020.75,0,60
08/19/2004,01:45,1020.50,1020.50,1020.50,1020.50,0,107
08/19/2004,01:46,1020.25,1020.25,1020.25,1020.25,0,2
08/19/2004,01:47,1020.25,1020.25,1020.25,1020.25,0,65
08/19/2004,01:48,1020.25,1020.25,1020.25,1020.25,0,4
08/19/2004,01:49,1020.25,1020.25,1020.25,1020.25,0,7
08/19/2004,01:50,1020.25,1020.25,1020.25,1020.25,0,1
08/19/2004,01:51,1020.00,1020.00,1020.00,1020.00,0,47
08/19/2004,01:52,1020.00,1020.00,1020.00,1020.00,0,27
08/19/2004,01:53,1020.00,1020.00,1020.00,1020.00,0,30
08/19/2004,01:55,1020.25,1020.25,1020.00,1020.25,3,1
08/19/2004,01:56,1020.25,1020.25,1020.25,1020.25,1,0
08/19/2004,01:57,1020.00,1020.25,1020.00,1020.25,5,10
08/19/2004,01:59,1020.00,1020.00,1020.00,1020.00,0,31
08/19/2004,02:00,1020.00,1020.00,1020.00,1020.00,0,28
08/19/2004,02:01,1020.00,1020.25,1020.00,1020.00,4,27
08/19/2004,02:02,1020.00,1020.00,1020.00,1020.00,0,2
08/19/2004,02:03,1020.00,1020.00,1020.00,1020.00,0,28
08/19/2004,02:04,1020.00,1020.00,1020.00,1020.00,0,20
08/19/2004,02:05,1020.25,1020.25,1020.25,1020.25,34,0
08/19/2004,02:06,1020.00,1020.25,1020.00,1020.25,26,1
08/19/2004,02:07,1020.25,1020.25,1020.25,1020.25,15,0
08/19/2004,02:08,1020.25,1020.50,1020.25,1020.25,38,9
08/19/2004,02:09,1020.25,1020.50,1020.25,1020.25,69,7
08/19/2004,02:10,1020.25,1020.25,1020.25,1020.25,0,8
08/19/2004,02:11,1020.25,1020.25,1020.25,1020.25,0,13
08/19/2004,02:12,1020.25,1020.25,1019.75,1020.00,45,111
08/19/2004,02:13,1020.00,1020.00,1019.75,1019.75,36,1
08/19/2004,02:14,1019.75,1019.75,1019.50,1019.75,26,54
08/19/2004,02:15,1019.75,1019.75,1019.75,1019.75,1,0
08/19/2004,02:17,1019.75,1019.75,1019.75,1019.75,65,0
08/19/2004,02:18,1020.00,1020.00,1019.75,1020.00,20,2
08/19/2004,02:19,1020.00,1020.00,1020.00,1020.00,1,0
08/19/2004,02:20,1020.25,1020.25,1020.25,1020.25,29,0
08/19/2004,02:21,1020.25,1020.25,1020.25,1020.25,15,0
08/19/2004,02:23,1020.25,1020.25,1020.00,1020.00,21,57
08/19/2004,02:24,1020.00,1020.00,1020.00,1020.00,0,5
08/19/2004,02:25,1020.00,1020.00,1020.00,1020.00,0,16
08/19/2004,02:26,1020.00,1020.00,1020.00,1020.00,0,23
08/19/2004,02:27,1020.00,1020.00,1020.00,1020.00,0,45
08/19/2004,02:28,1020.00,1020.00,1020.00,1020.00,0,7
08/19/2004,02:29,1019.75,1019.75,1019.75,1019.75,0,20
08/19/2004,02:30,1019.75,1020.00,1019.75,1020.00,71,70
08/19/2004,02:31,1020.00,1020.00,1019.75,1019.75,117,37
08/19/2004,02:32,1020.00,1020.00,1020.00,1020.00,17,0
08/19/2004,02:34,1019.75,1020.00,1019.50,1019.75,30,221
08/19/2004,02:35,1019.50,1019.50,1019.50,1019.50,0,4
08/19/2004,02:36,1019.75,1019.75,1019.75,1019.75,31,0
08/19/2004,02:37,1019.75,1019.75,1019.75,1019.75,10,0
08/19/2004,02:38,1019.75,1020.00,1019.75,1020.00,14,0
08/19/2004,02:39,1019.75,1019.75,1019.75,1019.75,0,9
08/19/2004,02:40,1020.00,1020.00,1019.75,1019.75,5,45
08/19/2004,02:41,1019.75,1019.75,1019.50,1019.75,14,60
08/19/2004,02:42,1019.75,1019.75,1019.75,1019.75,13,0
08/19/2004,02:43,1020.00,1020.00,1020.00,1020.00,16,0
08/19/2004,02:44,1019.75,1019.75,1019.75,1019.75,0,49
08/19/2004,02:45,1019.75,1019.75,1019.50,1019.50,0,14
08/19/2004,02:46,1019.75,1019.75,1019.50,1019.50,26,3
08/19/2004,02:47,1019.50,1019.50,1019.50,1019.50,0,25
08/19/2004,02:48,1019.50,1019.75,1019.50,1019.50,2,10
08/19/2004,02:49,1019.50,1019.50,1019.50,1019.50,0,25
08/19/2004,02:50,1019.50,1019.50,1019.25,1019.50,5,81
08/19/2004,02:51,1019.50,1019.50,1019.50,1019.50,11,0
08/19/2004,02:52,1019.50,1019.50,1019.50,1019.50,21,0
08/19/2004,02:53,1019.50,1019.50,1019.50,1019.50,47,0
08/19/2004,02:54,1019.50,1019.50,1019.50,1019.50,18,0
08/19/2004,02:55,1019.50,1019.50,1019.50,1019.50,10,0
08/19/2004,02:56,1019.50,1019.50,1019.50,1019.50,18,0
08/19/2004,02:58,1019.50,1019.50,1019.25,1019.25,32,6
08/19/2004,02:59,1019.25,1019.50,1019.25,1019.50,5,144
08/19/2004,03:00,1019.50,1019.75,1019.50,1019.75,72,0
08/19/2004,03:01,1019.50,1019.50,1019.50,1019.50,0,9
08/19/2004,03:02,1019.50,1019.50,1019.25,1019.25,0,17
08/19/2004,03:03,1019.25,1019.50,1019.25,1019.50,6,10
08/19/2004,03:04,1019.50,1019.50,1019.50,1019.50,1,0
08/19/2004,03:05,1019.50,1019.50,1019.50,1019.50,31,0
08/19/2004,03:06,1019.50,1019.50,1019.00,1019.25,44,159
08/19/2004,03:07,1019.25,1019.25,1019.25,1019.25,6,0
08/19/2004,03:09,1019.25,1019.50,1019.25,1019.25,13,6
08/19/2004,03:10,1019.25,1019.25,1019.25,1019.25,0,3
08/19/2004,03:12,1019.25,1019.25,1019.00,1019.00,0,6
08/19/2004,03:14,1019.25,1019.25,1019.25,1019.25,6,0
08/19/2004,03:16,1019.25,1019.25,1019.25,1019.25,6,0
08/19/2004,03:18,1019.50,1019.50,1019.50,1019.50,24,0
08/19/2004,03:19,1019.50,1019.75,1019.50,1019.50,10,23
08/19/2004,03:20,1019.75,1019.75,1019.75,1019.75,23,0
08/19/2004,03:21,1019.50,1019.50,1019.50,1019.50,0,9
08/19/2004,03:22,1019.50,1019.50,1019.25,1019.25,0,7
08/19/2004,03:23,1019.25,1019.25,1019.25,1019.25,0,8
08/19/2004,03:24,1019.25,1019.25,1019.00,1019.00,0,24
08/19/2004,03:25,1019.00,1019.00,1019.00,1019.00,0,54
08/19/2004,03:26,1019.00,1019.00,1018.75,1019.00,16,66
08/19/2004,03:28,1018.75,1018.75,1018.75,1018.75,0,2
08/19/2004,03:29,1018.75,1019.25,1018.75,1019.25,51,8
08/19/2004,03:30,1019.25,1019.25,1019.25,1019.25,28,0
08/19/2004,03:31,1019.25,1019.25,1019.00,1019.00,11,3
08/19/2004,03:32,1019.00,1019.00,1019.00,1019.00,0,68
08/19/2004,03:33,1019.00,1019.00,1018.75,1018.75,0,36
08/19/2004,03:34,1019.00,1019.00,1019.00,1019.00,26,0
08/19/2004,03:35,1019.00,1019.00,1019.00,1019.00,8,0
08/19/2004,03:37,1019.00,1019.00,1018.75,1019.00,77,8
08/19/2004,03:39,1019.00,1019.00,1019.00,1019.00,8,0
08/19/2004,03:41,1019.00,1019.00,1019.00,1019.00,8,0
08/19/2004,03:42,1019.00,1019.00,1018.75,1018.75,32,9
08/19/2004,03:43,1018.75,1018.75,1018.75,1018.75,0,1
08/19/2004,03:44,1018.75,1018.75,1018.75,1018.75,0,8
08/19/2004,03:46,1018.75,1019.00,1018.75,1018.75,1,78
08/19/2004,03:47,1018.75,1018.75,1018.75,1018.75,0,1
08/19/2004,03:48,1018.75,1018.75,1018.75,1018.75,0,8
08/19/2004,03:49,1019.00,1019.00,1019.00,1019.00,38,0
08/19/2004,03:50,1018.75,1018.75,1018.75,1018.75,0,9
08/19/2004,03:51,1019.00,1019.00,1019.00,1019.00,2,0
08/19/2004,03:52,1018.75,1019.00,1018.75,1019.00,1,8
08/19/2004,03:54,1019.00,1019.00,1018.75,1018.75,2,8
08/19/2004,03:55,1019.00,1019.00,1019.00,1019.00,10,0
08/19/2004,03:56,1018.75,1019.00,1018.75,1019.00,26,10
08/19/2004,03:57,1019.00,1019.00,1018.50,1018.75,7,120
08/19/2004,03:58,1018.50,1018.75,1018.50,1018.75,6,11
08/19/2004,04:00,1018.50,1019.00,1018.50,1019.00,221,10
08/19/2004,04:01,1018.75,1018.75,1018.75,1018.75,0,10
08/19/2004,04:02,1018.75,1018.75,1018.50,1018.50,0,71
08/19/2004,04:04,1018.50,1018.50,1018.50,1018.50,0,10
08/19/2004,04:05,1018.75,1018.75,1018.75,1018.75,41,0
08/19/2004,04:06,1018.75,1018.75,1018.75,1018.75,1,0
08/19/2004,04:07,1018.75,1018.75,1018.50,1018.50,52,2
08/19/2004,04:08,1018.75,1018.75,1018.50,1018.50,15,20
08/19/2004,04:09,1018.75,1018.75,1018.50,1018.50,6,10
08/19/2004,04:10,1018.75,1018.75,1018.75,1018.75,1,0
08/19/2004,04:11,1018.50,1018.50,1018.25,1018.25,0,99
08/19/2004,04:12,1018.25,1018.50,1018.25,1018.50,13,100
08/19/2004,04:13,1018.25,1018.25,1018.00,1018.00,1,70
08/19/2004,04:14,1018.00,1018.50,1018.00,1018.50,44,8
08/19/2004,04:15,1018.25,1018.25,1018.00,1018.25,14,23
08/19/2004,04:16,1018.25,1018.25,1018.00,1018.25,2,10
08/19/2004,04:17,1018.25,1018.25,1018.25,1018.25,80,0
08/19/2004,04:18,1018.25,1018.25,1018.25,1018.25,10,0
08/19/2004,04:19,1018.25,1018.25,1018.00,1018.00,60,1
08/19/2004,04:20,1018.25,1018.25,1018.00,1018.25,61,11
08/19/2004,04:21,1018.25,1018.25,1018.25,1018.25,23,0
08/19/2004,04:22,1018.25,1018.25,1018.25,1018.25,75,0
08/19/2004,04:23,1018.25,1018.50,1018.25,1018.50,53,0
08/19/2004,04:25,1018.25,1018.25,1018.25,1018.25,0,8
08/19/2004,04:26,1018.25,1018.25,1018.25,1018.25,0,15
08/19/2004,04:27,1018.25,1018.25,1018.25,1018.25,0,10
08/19/2004,04:29,1018.25,1018.50,1018.25,1018.50,1,13
08/19/2004,04:30,1018.25,1018.25,1018.25,1018.25,0,11
08/19/2004,04:32,1018.25,1018.50,1018.25,1018.25,1,42
08/19/2004,04:34,1018.25,1018.25,1018.25,1018.25,0,12
08/19/2004,04:35,1018.25,1018.25,1018.25,1018.25,0,12
08/19/2004,04:37,1018.25,1018.25,1018.25,1018.25,0,12
08/19/2004,04:38,1018.50,1018.50,1018.25,1018.25,3,12
08/19/2004,04:39,1018.25,1018.25,1018.25,1018.25,0,2
08/19/2004,04:40,1018.25,1018.25,1018.25,1018.25,0,78
08/19/2004,04:41,1018.25,1018.25,1018.25,1018.25,0,6
08/19/2004,04:42,1018.25,1018.25,1018.25,1018.25,0,12
08/19/2004,04:43,1018.25,1018.25,1018.25,1018.25,0,2
08/19/2004,04:44,1018.25,1018.25,1018.25,1018.25,0,15
08/19/2004,04:45,1018.25,1018.25,1018.25,1018.25,0,12
08/19/2004,04:46,1018.50,1018.50,1018.50,1018.50,10,0
08/19/2004,04:47,1018.50,1018.50,1018.25,1018.50,10,12
08/19/2004,04:48,1018.25,1018.25,1018.25,1018.25,0,12
08/19/2004,04:49,1018.50,1018.50,1018.50,1018.50,253,0
08/19/2004,04:50,1018.75,1018.75,1018.50,1018.50,2,12
08/19/2004,04:52,1018.50,1018.50,1018.50,1018.50,0,50
08/19/2004,04:53,1018.50,1018.75,1018.50,1018.75,50,13
08/19/2004,04:54,1018.75,1019.00,1018.75,1018.75,16,8
08/19/2004,04:55,1018.75,1018.75,1018.75,1018.75,0,13
08/19/2004,04:56,1018.75,1018.75,1018.75,1018.75,0,4
08/19/2004,04:57,1018.75,1019.00,1018.75,1019.00,2,12
08/19/2004,04:58,1019.00,1019.00,1019.00,1019.00,77,0
08/19/2004,04:59,1018.75,1019.00,1018.75,1018.75,6,29
08/19/2004,05:00,1019.25,1019.25,1018.75,1018.75,9,12
08/19/2004,05:01,1019.25,1019.25,1019.25,1019.25,103,0
08/19/2004,05:02,1019.25,1019.25,1019.00,1019.00,2,12
08/19/2004,05:03,1019.25,1019.25,1019.00,1019.00,3,40
08/19/2004,05:04,1019.00,1019.00,1019.00,1019.00,0,12
08/19/2004,05:05,1019.25,1019.25,1019.00,1019.00,5,12
08/19/2004,05:06,1019.25,1019.25,1019.25,1019.25,68,0
08/19/2004,05:07,1019.25,1019.50,1019.25,1019.25,11,22
08/19/2004,05:08,1019.25,1019.50,1019.25,1019.25,200,5
08/19/2004,05:09,1019.25,1019.50,1019.25,1019.50,1,12
08/19/2004,05:10,1019.25,1019.25,1019.25,1019.25,0,16
08/19/2004,05:12,1019.25,1019.50,1019.25,1019.50,8,12
08/19/2004,05:13,1019.50,1019.50,1019.25,1019.25,26,12
08/19/2004,05:14,1019.50,1019.50,1019.50,1019.50,1,0
08/19/2004,05:15,1019.25,1019.25,1019.25,1019.25,0,12
08/19/2004,05:17,1019.25,1019.25,1019.25,1019.25,0,13
08/19/2004,05:18,1019.50,1019.50,1019.25,1019.25,5,13
08/19/2004,05:20,1019.25,1019.50,1019.25,1019.50,1,15
08/19/2004,05:21,1019.50,1019.50,1019.25,1019.50,53,1
08/19/2004,05:22,1019.50,1019.50,1019.50,1019.50,45,0
08/19/2004,05:23,1019.50,1019.50,1019.50,1019.50,5,0
08/19/2004,05:25,1019.50,1019.50,1019.50,1019.50,7,0
08/19/2004,05:26,1019.50,1019.50,1019.50,1019.50,5,0
08/19/2004,05:29,1019.50,1019.50,1019.50,1019.50,31,0
08/19/2004,05:31,1019.50,1019.50,1019.25,1019.25,2,3
08/19/2004,05:33,1019.50,1019.50,1019.25,1019.25,25,1
08/19/2004,05:35,1019.50,1019.50,1019.25,1019.50,13,13
08/19/2004,05:36,1019.50,1019.50,1019.50,1019.50,1,0
08/19/2004,05:37,1019.50,1019.50,1019.50,1019.50,3,0
08/19/2004,05:39,1019.75,1019.75,1019.75,1019.75,5,0
08/19/2004,05:41,1019.50,1019.75,1019.50,1019.75,1,18
08/19/2004,05:42,1019.50,1019.50,1019.50,1019.50,0,3
08/19/2004,05:43,1019.50,1019.75,1019.50,1019.75,1,10
08/19/2004,05:44,1019.75,1019.75,1019.75,1019.75,10,0
08/19/2004,05:46,1019.50,1019.50,1019.50,1019.50,0,2
08/19/2004,05:47,1019.75,1019.75,1019.50,1019.50,12,1
08/19/2004,05:48,1019.75,1019.75,1019.50,1019.50,1,22
08/19/2004,05:51,1019.75,1019.75,1019.75,1019.75,58,0
08/19/2004,05:53,1019.75,1019.75,1019.50,1019.50,6,3
08/19/2004,05:54,1019.50,1019.50,1019.50,1019.50,0,6
08/19/2004,05:55,1019.25,1019.25,1019.25,1019.25,0,27
08/19/2004,05:56,1019.00,1019.00,1019.00,1019.00,0,2
08/19/2004,05:58,1019.00,1019.00,1019.00,1019.00,0,52
08/19/2004,05:59,1019.00,1019.00,1019.00,1019.00,0,20
08/19/2004,06:00,1019.00,1019.00,1019.00,1019.00,0,15
08/19/2004,06:01,1019.00,1019.00,1019.00,1019.00,0,23
08/19/2004,06:02,1019.25,1019.25,1019.00,1019.25,8,1
08/19/2004,06:04,1019.25,1019.25,1019.25,1019.25,59,0
08/19/2004,06:06,1019.25,1019.25,1019.25,1019.25,7,0
08/19/2004,06:07,1019.25,1019.25,1019.25,1019.25,25,0
08/19/2004,06:08,1019.25,1019.50,1019.25,1019.50,15,0
08/19/2004,06:09,1019.50,1019.50,1019.50,1019.50,15,0
08/19/2004,06:10,1019.50,1019.50,1019.50,1019.50,2,0
08/19/2004,06:11,1019.25,1019.50,1019.25,1019.50,1,51
08/19/2004,06:12,1019.25,1019.25,1019.25,1019.25,0,8
08/19/2004,06:13,1019.25,1019.25,1019.25,1019.25,0,50
08/19/2004,06:14,1019.00,1019.00,1019.00,1019.00,0,52
08/19/2004,06:15,1019.00,1019.00,1018.75,1018.75,0,24
08/19/2004,06:16,1018.75,1018.75,1018.75,1018.75,0,61
08/19/2004,06:17,1018.75,1018.75,1018.00,1018.50,4,381
08/19/2004,06:18,1018.50,1018.50,1018.25,1018.25,2,6
08/19/2004,06:19,1018.25,1018.25,1018.25,1018.25,0,66
08/19/2004,06:21,1018.25,1018.50,1018.25,1018.50,118,1
08/19/2004,06:22,1018.50,1018.50,1018.50,1018.50,7,0
08/19/2004,06:23,1018.50,1018.50,1018.50,1018.50,63,0
08/19/2004,06:24,1018.50,1018.50,1018.25,1018.25,3,21
08/19/2004,06:25,1018.25,1018.25,1017.75,1017.75,0,320
08/19/2004,06:26,1017.75,1018.00,1017.75,1017.75,1,113
08/19/2004,06:27,1018.00,1018.00,1017.75,1018.00,50,30
08/19/2004,06:28,1018.00,1018.00,1017.75,1017.75,26,118
08/19/2004,06:29,1017.75,1017.75,1017.50,1017.50,78,34
08/19/2004,06:30,1017.75,1018.00,1017.50,1017.75,59,51
08/19/2004,06:31,1017.75,1017.75,1017.50,1017.75,9,40
08/19/2004,06:32,1018.00,1018.00,1017.75,1018.00,19,71
08/19/2004,06:33,1017.75,1018.00,1017.75,1018.00,3,4
08/19/2004,06:34,1018.00,1018.00,1017.75,1018.00,117,1
08/19/2004,06:35,1018.00,1018.00,1018.00,1018.00,55,0
08/19/2004,06:36,1018.25,1018.25,1018.25,1018.25,3,0
08/19/2004,06:37,1018.00,1018.25,1018.00,1018.00,4,11
08/19/2004,06:38,1018.25,1018.25,1018.00,1018.00,4,43
08/19/2004,06:39,1017.75,1018.00,1017.75,1017.75,12,64
08/19/2004,06:40,1018.00,1018.00,1017.75,1018.00,33,4
08/19/2004,06:41,1018.00,1018.00,1017.75,1017.75,12,52
08/19/2004,06:42,1017.50,1017.50,1017.25,1017.25,2,144
08/19/2004,06:43,1017.25,1017.75,1017.00,1017.25,263,464
08/19/2004,06:44,1017.25,1017.50,1017.00,1017.00,152,297
08/19/2004,06:45,1017.00,1017.00,1016.75,1016.75,5,371
08/19/2004,06:46,1016.75,1016.75,1016.75,1016.75,0,249
08/19/2004,06:47,1016.75,1017.00,1016.75,1016.75,102,255
08/19/2004,06:48,1016.75,1017.00,1016.75,1017.00,127,25
08/19/2004,06:49,1017.00,1017.00,1017.00,1017.00,66,0
08/19/2004,06:50,1017.00,1017.00,1016.75,1016.75,99,333
08/19/2004,06:51,1016.75,1017.00,1016.50,1017.00,211,94
08/19/2004,06:52,1017.00,1017.00,1017.00,1017.00,26,0
08/19/2004,06:53,1017.00,1017.00,1017.00,1017.00,37,0
08/19/2004,06:54,1017.00,1017.00,1016.75,1016.75,21,3
08/19/2004,06:55,1017.00,1017.25,1017.00,1017.25,181,0
08/19/2004,06:56,1017.00,1017.25,1017.00,1017.25,2,21
08/19/2004,06:57,1017.00,1017.00,1016.75,1016.75,1,155
08/19/2004,06:58,1016.75,1017.00,1016.75,1017.00,38,109
08/19/2004,06:59,1017.00,1017.00,1016.50,1016.75,108,143
08/19/2004,07:00,1016.75,1016.75,1016.75,1016.75,65,0
08/19/2004,07:01,1016.75,1016.75,1016.75,1016.75,63,0
08/19/2004,07:02,1016.50,1016.75,1016.25,1016.25,39,658
08/19/2004,07:03,1016.50,1016.50,1016.50,1016.50,84,0
08/19/2004,07:04,1016.50,1016.50,1016.50,1016.50,31,0
08/19/2004,07:05,1016.75,1016.75,1016.75,1016.75,74,0
08/19/2004,07:06,1017.00,1017.00,1017.00,1017.00,4,0
08/19/2004,07:07,1017.00,1017.25,1016.75,1017.00,75,35
08/19/2004,07:08,1017.00,1017.25,1016.75,1017.25,22,12
08/19/2004,07:09,1017.25,1017.50,1017.25,1017.25,46,23
08/19/2004,07:10,1017.25,1017.50,1017.25,1017.50,11,5
08/19/2004,07:11,1017.50,1017.75,1017.50,1017.75,57,0
08/19/2004,07:12,1017.75,1018.00,1017.75,1018.00,152,0
08/19/2004,07:13,1017.75,1017.75,1017.75,1017.75,0,193
08/19/2004,07:14,1017.75,1017.75,1017.50,1017.75,2,40
08/19/2004,07:15,1017.50,1017.75,1017.50,1017.50,10,5
08/19/2004,07:16,1017.50,1017.50,1017.50,1017.50,0,2
08/19/2004,07:17,1017.50,1017.75,1017.25,1017.25,7,148
08/19/2004,07:18,1017.25,1017.50,1017.00,1017.00,4,25
08/19/2004,07:19,1017.25,1017.25,1017.25,1017.25,8,0
08/19/2004,07:20,1017.50,1017.75,1017.50,1017.50,5,30
08/19/2004,07:21,1017.50,1017.75,1017.50,1017.50,74,154
08/19/2004,07:22,1017.50,1017.50,1017.50,1017.50,0,5
08/19/2004,07:23,1017.50,1017.75,1017.50,1017.75,3,11
08/19/2004,07:24,1017.75,1017.75,1017.00,1017.50,22,230
08/19/2004,07:25,1017.50,1017.50,1017.50,1017.50,84,0
08/19/2004,07:26,1017.75,1017.75,1017.50,1017.75,9,15
08/19/2004,07:27,1017.50,1017.50,1017.50,1017.50,0,25
08/19/2004,07:28,1017.50,1018.00,1017.50,1017.75,257,11
08/19/2004,07:29,1018.00,1018.50,1018.00,1018.25,322,148
08/19/2004,07:30,1018.00,1019.00,1018.00,1018.75,256,143
08/19/2004,07:31,1018.50,1019.00,1017.75,1017.75,170,408
08/19/2004,07:32,1017.75,1018.00,1017.25,1017.50,47,296
08/19/2004,07:33,1017.75,1017.75,1017.75,1017.75,67,0
08/19/2004,07:34,1017.50,1017.75,1017.25,1017.50,2,66
08/19/2004,07:35,1017.25,1017.50,1017.25,1017.25,3,121
08/19/2004,07:36,1017.00,1017.50,1017.00,1017.25,39,67
08/19/2004,07:37,1017.50,1017.75,1017.25,1017.50,133,120
08/19/2004,07:38,1017.50,1018.00,1017.50,1018.00,58,14
08/19/2004,07:39,1017.75,1018.00,1017.50,1017.50,32,25
08/19/2004,07:40,1017.75,1017.75,1017.75,1017.75,77,0
08/19/2004,07:41,1017.75,1018.00,1017.75,1018.00,338,0
08/19/2004,07:42,1018.00,1018.00,1017.75,1017.75,32,105
08/19/2004,07:43,1017.75,1017.75,1017.00,1017.25,47,357
08/19/2004,07:44,1017.25,1017.50,1017.00,1017.00,10,27
08/19/2004,07:45,1017.25,1017.75,1017.25,1017.50,396,22
08/19/2004,07:46,1017.50,1017.50,1017.25,1017.25,1,702
08/19/2004,07:47,1017.25,1017.25,1017.25,1017.25,0,76
08/19/2004,07:48,1017.50,1017.50,1017.25,1017.25,1,183
08/19/2004,07:49,1017.25,1017.50,1017.25,1017.25,1,57
08/19/2004,07:50,1017.50,1017.50,1017.50,1017.50,4,0
08/19/2004,07:51,1017.50,1017.50,1017.00,1017.25,9,26
08/19/2004,07:52,1017.00,1017.50,1017.00,1017.50,70,10
08/19/2004,07:53,1017.25,1017.25,1017.00,1017.25,51,106
08/19/2004,07:54,1017.25,1017.25,1017.25,1017.25,67,0
08/19/2004,07:55,1017.50,1017.50,1017.25,1017.25,10,1
08/19/2004,07:56,1017.50,1017.75,1017.50,1017.50,101,2
08/19/2004,07:57,1017.75,1018.00,1017.75,1018.00,632,0
08/19/2004,07:58,1018.00,1018.00,1017.75,1018.00,91,5
08/19/2004,07:59,1017.75,1018.00,1017.75,1018.00,22,1
08/19/2004,08:00,1018.00,1018.00,1017.75,1017.75,28,119
08/19/2004,08:01,1017.75,1017.75,1017.75,1017.75,0,40
08/19/2004,08:02,1017.75,1018.00,1017.75,1018.00,5,5
08/19/2004,08:03,1017.75,1018.00,1017.75,1017.75,1,90
08/19/2004,08:04,1017.75,1018.00,1017.50,1017.75,11,37
08/19/2004,08:05,1017.50,1017.75,1017.50,1017.75,20,1
08/19/2004,08:06,1017.75,1017.75,1017.75,1017.75,9,0
08/19/2004,08:07,1017.75,1018.00,1017.50,1018.00,139,25
08/19/2004,08:08,1018.00,1018.25,1018.00,1018.00,43,52
08/19/2004,08:09,1018.00,1018.00,1017.75,1018.00,14,4
08/19/2004,08:10,1017.75,1018.25,1017.75,1018.25,209,2
08/19/2004,08:11,1018.00,1018.25,1018.00,1018.25,22,3
08/19/2004,08:12,1018.25,1018.25,1018.00,1018.00,7,18
08/19/2004,08:13,1018.25,1018.50,1018.25,1018.25,98,47
08/19/2004,08:14,1018.25,1018.25,1018.25,1018.25,0,124
08/19/2004,08:15,1018.25,1018.25,1018.00,1018.25,1,43
08/19/2004,08:16,1018.25,1018.25,1018.00,1018.00,3,2
08/19/2004,08:17,1018.25,1018.25,1018.00,1018.25,13,7
08/19/2004,08:18,1018.25,1018.25,1018.00,1018.00,2,1
08/19/2004,08:19,1018.25,1018.25,1018.25,1018.25,7,0
08/19/2004,08:20,1018.25,1018.25,1018.00,1018.00,8,2
08/19/2004,08:21,1018.00,1018.00,1018.00,1018.00,0,32
08/19/2004,08:22,1018.00,1018.25,1018.00,1018.25,79,15
08/19/2004,08:23,1018.00,1018.25,1018.00,1018.25,9,28
08/19/2004,08:24,1018.25,1018.25,1018.00,1018.25,7,7
08/19/2004,08:25,1018.25,1018.25,1018.00,1018.00,61,4
08/19/2004,08:26,1018.25,1018.25,1018.00,1018.00,11,1
08/19/2004,08:27,1018.00,1018.25,1018.00,1018.00,1,5
08/19/2004,08:28,1018.00,1018.25,1017.75,1017.75,6,342
08/19/2004,08:29,1017.75,1018.00,1017.75,1017.75,9,64
08/19/2004,08:30,1017.75,1018.25,1017.75,1018.00,852,477
08/19/2004,08:31,1017.75,1018.00,1017.00,1017.25,1754,3138
08/19/2004,08:32,1017.25,1017.50,1016.25,1016.25,519,3373
08/19/2004,08:33,1016.50,1017.25,1016.00,1017.00,3146,1642
08/19/2004,08:34,1017.00,1017.50,1017.00,1017.50,1436,739
08/19/2004,08:35,1017.25,1017.50,1016.50,1017.25,2095,1973
08/19/2004,08:36,1017.25,1017.50,1016.75,1017.25,806,1062
08/19/2004,08:37,1017.00,1017.25,1016.75,1017.00,373,785
08/19/2004,08:38,1017.00,1017.50,1017.00,1017.50,631,359
08/19/2004,08:39,1017.25,1017.50,1016.75,1017.00,739,1035
08/19/2004,08:40,1017.25,1017.75,1017.00,1017.75,1480,342
08/19/2004,08:41,1017.50,1018.00,1017.25,1018.00,1018,326
08/19/2004,08:42,1018.00,1018.00,1017.25,1017.25,256,1706
08/19/2004,08:43,1017.25,1017.75,1017.00,1017.25,313,1222
08/19/2004,08:44,1017.25,1017.50,1017.00,1017.50,574,584
08/19/2004,08:45,1017.75,1018.75,1017.00,1018.25,5195,1674
08/19/2004,08:46,1018.25,1019.00,1018.00,1019.00,2299,1137
08/19/2004,08:47,1018.75,1019.00,1018.50,1018.75,956,1050
08/19/2004,08:48,1018.75,1018.75,1018.00,1018.25,635,1254
08/19/2004,08:49,1018.25,1018.50,1018.25,1018.50,920,164
08/19/2004,08:50,1018.50,1018.75,1018.00,1018.50,719,842
08/19/2004,08:51,1018.50,1019.25,1018.25,1019.25,3170,701
08/19/2004,08:52,1019.25,1019.25,1018.75,1019.00,702,573
08/19/2004,08:53,1019.00,1019.50,1018.50,1018.50,702,1597
08/19/2004,08:54,1018.50,1019.25,1018.50,1019.00,1136,1097
08/19/2004,08:55,1019.25,1019.50,1019.00,1019.25,1112,650
08/19/2004,08:56,1019.25,1019.75,1019.00,1019.50,3390,1413
08/19/2004,08:57,1019.50,1019.75,1019.25,1019.50,144,715
08/19/2004,08:58,1019.50,1019.50,1019.00,1019.25,1497,1442
08/19/2004,08:59,1019.50,1019.50,1019.25,1019.25,350,137
08/19/2004,09:00,1019.50,1020.00,1019.25,1019.75,1225,363
08/19/2004,09:01,1019.75,1020.00,1018.50,1019.00,1455,2623
08/19/2004,09:02,1018.75,1019.00,1018.25,1018.75,541,1313
08/19/2004,09:03,1018.75,1019.00,1018.50,1018.75,750,232
08/19/2004,09:04,1019.00,1019.00,1018.25,1018.25,487,829
08/19/2004,09:05,1018.25,1018.75,1018.25,1018.25,473,355
08/19/2004,09:06,1018.25,1018.50,1017.75,1017.75,680,2015
08/19/2004,09:07,1017.75,1018.25,1017.50,1018.25,1437,871
08/19/2004,09:08,1018.25,1018.50,1017.75,1018.00,830,521
08/19/2004,09:09,1018.00,1018.00,1017.50,1017.75,661,858
08/19/2004,09:10,1017.75,1018.25,1017.50,1018.25,705,344
08/19/2004,09:11,1018.00,1018.50,1018.00,1018.25,428,577
08/19/2004,09:12,1018.25,1018.50,1017.75,1018.25,594,531
08/19/2004,09:13,1018.25,1018.50,1017.50,1017.50,193,1268
08/19/2004,09:14,1017.50,1018.00,1017.25,1017.75,292,212
08/19/2004,09:15,1018.00,1018.50,1017.75,1018.25,913,191
08/19/2004,09:16,1018.25,1018.75,1018.00,1018.50,871,489
08/19/2004,09:17,1018.50,1019.00,1018.00,1018.25,675,1267
08/19/2004,09:18,1018.25,1018.25,1017.75,1018.00,591,520
08/19/2004,09:19,1018.00,1018.25,1017.75,1018.25,418,52
08/19/2004,09:20,1018.25,1018.25,1017.50,1017.50,463,1000
08/19/2004,09:21,1017.50,1017.75,1017.25,1017.75,369,819
08/19/2004,09:22,1017.50,1017.75,1017.25,1017.50,519,1079
08/19/2004,09:23,1017.50,1018.00,1017.25,1017.75,1377,314
08/19/2004,09:24,1017.75,1018.00,1017.25,1017.25,58,1570
08/19/2004,09:25,1017.25,1017.50,1016.50,1016.75,443,2598
08/19/2004,09:26,1016.75,1017.00,1016.25,1016.50,1245,1498
08/19/2004,09:27,1016.50,1016.75,1016.25,1016.50,802,1284
08/19/2004,09:28,1016.50,1016.50,1016.25,1016.50,188,365
08/19/2004,09:29,1016.50,1016.50,1015.50,1015.75,1551,6617
08/19/2004,09:30,1015.75,1016.25,1015.50,1015.75,1617,1570
08/19/2004,09:31,1015.50,1016.00,1015.50,1016.00,627,510
08/19/2004,09:32,1015.75,1016.25,1015.50,1015.75,708,1091
08/19/2004,09:33,1015.75,1016.50,1015.50,1016.50,1363,611
08/19/2004,09:34,1016.25,1016.50,1016.00,1016.25,1398,807
08/19/2004,09:35,1016.25,1016.50,1016.25,1016.50,26,228
08/19/2004,09:36,1016.25,1017.00,1016.25,1016.50,2202,790
08/19/2004,09:37,1016.50,1016.50,1015.25,1015.50,766,3283
08/19/2004,09:38,1015.25,1015.75,1015.00,1015.25,1360,2710
08/19/2004,09:39,1015.25,1015.50,1014.50,1015.50,2230,3741
08/19/2004,09:40,1015.25,1015.50,1014.75,1015.50,1245,1751
08/19/2004,09:41,1015.50,1015.50,1014.75,1015.25,711,1374
08/19/2004,09:42,1015.25,1015.25,1015.00,1015.00,217,410
08/19/2004,09:43,1015.25,1015.50,1015.00,1015.50,1342,645
08/19/2004,09:44,1015.50,1015.75,1015.25,1015.50,1154,900
08/19/2004,09:45,1015.25,1015.50,1015.25,1015.25,226,90
08/19/2004,09:46,1015.50,1015.75,1015.50,1015.75,500,99
08/19/2004,09:47,1015.50,1015.75,1015.50,1015.75,616,53
08/19/2004,09:48,1015.75,1016.00,1015.50,1016.00,574,966
08/19/2004,09:49,1016.00,1016.25,1015.75,1016.00,843,57
08/19/2004,09:50,1016.00,1016.25,1015.75,1015.75,580,611
08/19/2004,09:51,1015.75,1016.25,1015.75,1015.75,690,474
08/19/2004,09:52,1015.75,1016.00,1015.75,1015.75,195,90
08/19/2004,09:53,1016.00,1016.25,1015.75,1016.00,363,399
08/19/2004,09:54,1015.75,1016.00,1015.50,1015.50,106,537
08/19/2004,09:55,1015.50,1015.75,1015.25,1015.50,690,1178
08/19/2004,09:56,1015.50,1016.00,1015.50,1015.75,347,117
08/19/2004,09:57,1015.75,1016.25,1015.75,1016.00,504,395
08/19/2004,09:58,1016.25,1016.50,1016.00,1016.50,1149,88
08/19/2004,09:59,1016.50,1016.75,1016.25,1016.50,920,83
08/19/2004,10:00,1016.75,1017.00,1016.25,1016.25,786,1088
08/19/2004,10:01,1016.25,1016.75,1016.25,1016.25,254,285
08/19/2004,10:02,1016.25,1016.75,1016.25,1016.50,592,192
08/19/2004,10:03,1016.75,1016.75,1016.50,1016.50,118,164
08/19/2004,10:04,1016.50,1016.75,1016.50,1016.75,124,33
08/19/2004,10:05,1016.75,1016.75,1016.50,1016.50,98,14
08/19/2004,10:06,1016.75,1016.75,1016.25,1016.50,499,2360
08/19/2004,10:07,1016.25,1016.50,1016.25,1016.25,196,31
08/19/2004,10:08,1016.25,1016.50,1015.75,1016.00,473,1540
08/19/2004,10:09,1016.00,1016.75,1016.00,1016.50,828,109
08/19/2004,10:10,1016.50,1016.75,1016.50,1016.50,26,98
08/19/2004,10:11,1016.75,1016.75,1016.50,1016.75,221,468
08/19/2004,10:12,1016.75,1016.75,1016.50,1016.75,382,128
08/19/2004,10:13,1016.50,1017.00,1016.50,1016.75,638,82
08/19/2004,10:14,1017.00,1017.25,1016.75,1017.00,609,740
08/19/2004,10:15,1017.25,1017.75,1017.00,1017.50,1799,304
08/19/2004,10:16,1017.25,1017.50,1017.00,1017.25,25,645
08/19/2004,10:17,1017.25,1017.75,1017.00,1017.75,1202,360
08/19/2004,10:18,1017.75,1018.00,1017.25,1017.50,1716,832
08/19/2004,10:19,1017.50,1017.50,1017.25,1017.25,180,976
08/19/2004,10:20,1017.00,1017.50,1017.00,1017.50,1141,332
08/19/2004,10:21,1017.50,1018.00,1017.00,1017.25,940,1257
08/19/2004,10:22,1017.25,1017.75,1017.25,1017.50,183,563
08/19/2004,10:23,1017.50,1017.50,1017.25,1017.50,4,268
08/19/2004,10:24,1017.25,1017.50,1017.25,1017.25,19,292
08/19/2004,10:25,1017.50,1017.75,1017.25,1017.50,719,37
08/19/2004,10:26,1017.50,1017.75,1017.25,1017.25,145,173
08/19/2004,10:27,1017.50,1017.75,1017.25,1017.75,250,11
08/19/2004,10:28,1017.50,1018.25,1017.50,1018.25,1567,96
08/19/2004,10:29,1018.00,1018.25,1018.00,1018.00,448,79
08/19/2004,10:30,1018.25,1018.75,1018.00,1018.50,1532,393
08/19/2004,10:31,1018.75,1019.00,1018.50,1018.50,1286,501
08/19/2004,10:32,1018.75,1018.75,1018.25,1018.25,218,884
08/19/2004,10:33,1018.50,1018.50,1018.25,1018.50,522,470
08/19/2004,10:34,1018.25,1018.50,1018.00,1018.25,411,492
08/19/2004,10:35,1018.00,1018.50,1018.00,1018.00,325,272
08/19/2004,10:36,1018.00,1018.25,1017.75,1017.75,344,862
08/19/2004,10:37,1017.75,1018.00,1017.50,1018.00,588,710
08/19/2004,10:38,1017.75,1018.25,1017.75,1018.25,261,13
08/19/2004,10:39,1018.25,1018.25,1018.25,1018.25,189,0
08/19/2004,10:40,1018.25,1018.25,1017.75,1017.75,47,1147
08/19/2004,10:41,1017.75,1018.00,1017.75,1018.00,358,152
08/19/2004,10:42,1018.00,1018.25,1017.75,1018.25,290,25
08/19/2004,10:43,1018.00,1018.25,1018.00,1018.25,297,73
08/19/2004,10:44,1018.25,1018.25,1017.75,1017.75,26,499
08/19/2004,10:45,1017.75,1018.00,1017.75,1017.75,69,49
08/19/2004,10:46,1017.75,1018.50,1017.75,1018.25,1113,118
08/19/2004,10:47,1018.50,1018.75,1018.25,1018.75,759,412
08/19/2004,10:48,1018.50,1019.00,1018.50,1018.75,926,511
08/19/2004,10:49,1018.50,1019.00,1018.25,1018.50,571,724
08/19/2004,10:50,1018.50,1018.50,1018.00,1018.25,699,607
08/19/2004,10:51,1018.25,1018.50,1018.00,1018.25,148,206
08/19/2004,10:52,1018.25,1018.25,1018.00,1018.25,109,12
08/19/2004,10:53,1018.25,1018.50,1018.00,1018.25,106,237
08/19/2004,10:54,1018.25,1018.50,1018.25,1018.50,162,30
08/19/2004,10:55,1018.50,1018.50,1018.25,1018.50,266,2
08/19/2004,10:56,1018.50,1018.75,1018.00,1018.25,70,895
08/19/2004,10:57,1018.00,1018.25,1017.25,1017.25,604,1863
08/19/2004,10:58,1017.50,1017.50,1017.00,1017.25,1073,1270
08/19/2004,10:59,1017.50,1018.00,1017.25,1018.00,885,135
08/19/2004,11:00,1017.75,1018.50,1017.75,1018.25,925,318
08/19/2004,11:01,1018.25,1018.25,1017.00,1017.75,975,1806
08/19/2004,11:02,1017.75,1018.25,1017.50,1017.50,380,527
08/19/2004,11:03,1017.75,1018.75,1017.75,1018.25,2033,794
08/19/2004,11:04,1018.50,1018.50,1018.00,1018.25,612,770
08/19/2004,11:05,1018.50,1018.50,1018.00,1018.00,381,488
08/19/2004,11:06,1018.25,1018.25,1017.50,1017.50,192,1158
08/19/2004,11:07,1017.50,1018.25,1017.50,1018.00,253,423
08/19/2004,11:08,1018.00,1018.00,1017.75,1017.75,152,273
08/19/2004,11:09,1017.75,1018.00,1017.50,1017.75,357,738
08/19/2004,11:10,1018.00,1018.00,1017.50,1017.75,372,168
08/19/2004,11:11,1017.75,1018.50,1017.75,1018.00,543,185
08/19/2004,11:12,1018.25,1018.75,1018.00,1018.25,887,677
08/19/2004,11:13,1018.25,1018.50,1018.00,1018.50,276,411
08/19/2004,11:14,1018.25,1018.75,1018.25,1018.50,564,73
08/19/2004,11:15,1018.50,1018.50,1018.00,1018.00,17,296
08/19/2004,11:16,1018.00,1018.50,1018.00,1018.25,159,434
08/19/2004,11:17,1018.50,1018.50,1018.00,1018.00,465,412
08/19/2004,11:18,1018.25,1018.25,1017.50,1017.75,262,501
08/19/2004,11:19,1017.75,1018.25,1017.50,1018.25,311,28
08/19/2004,11:20,1018.50,1018.50,1018.00,1018.25,29,179
08/19/2004,11:21,1018.00,1018.25,1018.00,1018.25,220,113
08/19/2004,11:22,1018.50,1018.50,1018.00,1018.25,118,296
08/19/2004,11:23,1018.25,1018.25,1018.00,1018.25,321,14
08/19/2004,11:24,1018.25,1018.25,1018.00,1018.25,93,51
08/19/2004,11:25,1018.00,1018.25,1018.00,1018.25,39,32
08/19/2004,11:26,1018.00,1018.25,1018.00,1018.25,232,197
08/19/2004,11:27,1018.50,1018.50,1018.25,1018.25,238,85
08/19/2004,11:28,1018.25,1018.75,1018.25,1018.75,418,26
08/19/2004,11:29,1018.50,1018.75,1018.25,1018.25,260,535
08/19/2004,11:30,1018.25,1018.50,1018.25,1018.25,4,159
08/19/2004,11:31,1018.50,1018.50,1018.25,1018.25,112,220
08/19/2004,11:32,1018.25,1018.75,1018.25,1018.50,204,311
08/19/2004,11:33,1018.50,1019.50,1018.50,1019.00,2899,1408
08/19/2004,11:34,1019.00,1019.00,1018.50,1018.75,838,626
08/19/2004,11:35,1018.75,1019.25,1018.50,1019.00,402,364
08/19/2004,11:36,1018.75,1019.00,1018.50,1019.00,81,134
08/19/2004,11:37,1018.75,1018.75,1018.25,1018.50,201,353
08/19/2004,11:38,1018.50,1018.50,1018.25,1018.25,115,284
08/19/2004,11:39,1018.25,1018.50,1018.25,1018.25,30,107
08/19/2004,11:40,1018.25,1018.50,1018.25,1018.25,11,84
08/19/2004,11:41,1018.25,1018.50,1018.25,1018.50,89,4
08/19/2004,11:42,1018.50,1019.00,1018.50,1019.00,626,3
08/19/2004,11:43,1019.00,1019.00,1018.50,1018.75,10,154
08/19/2004,11:44,1018.75,1018.75,1018.25,1018.75,81,183
08/19/2004,11:45,1018.75,1018.75,1018.50,1018.50,55,186
08/19/2004,11:46,1018.50,1019.25,1018.50,1018.75,359,332
08/19/2004,11:47,1018.75,1019.00,1018.75,1018.75,112,221
08/19/2004,11:48,1018.75,1018.75,1018.50,1018.50,22,27
08/19/2004,11:49,1018.50,1018.50,1018.00,1018.00,522,892
08/19/2004,11:50,1018.25,1018.25,1018.00,1018.00,155,1076
08/19/2004,11:51,1018.00,1018.25,1017.75,1017.75,278,764
08/19/2004,11:52,1018.00,1018.50,1017.75,1018.50,640,68
08/19/2004,11:53,1018.50,1018.50,1018.25,1018.25,91,236
08/19/2004,11:54,1018.25,1018.50,1018.25,1018.50,534,15
08/19/2004,11:55,1018.50,1019.25,1018.50,1019.00,838,46
08/19/2004,11:56,1019.00,1019.00,1018.75,1018.75,13,120
08/19/2004,11:57,1018.75,1019.00,1018.75,1018.75,64,63
08/19/2004,11:58,1018.75,1018.75,1018.25,1018.50,138,474
08/19/2004,11:59,1018.50,1018.75,1018.25,1018.25,127,210
08/19/2004,12:00,1018.50,1018.50,1018.25,1018.25,82,997
08/19/2004,12:01,1018.25,1018.50,1018.25,1018.50,8,179
08/19/2004,12:02,1018.25,1018.50,1018.25,1018.50,128,4
08/19/2004,12:03,1018.50,1018.75,1018.50,1018.50,115,42
08/19/2004,12:04,1018.75,1018.75,1018.50,1018.50,7,176
08/19/2004,12:05,1018.50,1018.50,1018.25,1018.25,0,86
08/19/2004,12:06,1018.50,1018.50,1018.25,1018.50,151,30
08/19/2004,12:07,1018.50,1018.50,1018.50,1018.50,36,0
08/19/2004,12:08,1018.50,1018.75,1018.25,1018.25,137,19
08/19/2004,12:09,1018.25,1018.25,1018.25,1018.25,0,50
08/19/2004,12:10,1018.25,1018.25,1018.00,1018.25,44,189
08/19/2004,12:11,1018.25,1018.75,1018.25,1018.50,80,51
08/19/2004,12:12,1018.50,1018.50,1018.25,1018.25,5,134
08/19/2004,12:13,1018.25,1018.50,1018.25,1018.25,12,7
08/19/2004,12:14,1018.25,1018.50,1018.25,1018.50,395,5
08/19/2004,12:15,1018.50,1018.75,1018.25,1018.50,64,84
08/19/2004,12:16,1018.25,1018.50,1018.25,1018.50,145,1
08/19/2004,12:17,1018.50,1018.75,1018.50,1018.50,82,127
08/19/2004,12:18,1018.50,1018.50,1018.25,1018.50,5,49
08/19/2004,12:19,1018.25,1018.50,1018.00,1018.25,241,140
08/19/2004,12:20,1018.25,1018.50,1018.00,1018.00,232,46
08/19/2004,12:21,1018.25,1018.25,1017.75,1017.75,36,772
08/19/2004,12:22,1017.75,1018.00,1017.75,1017.75,17,294
08/19/2004,12:23,1017.75,1018.00,1017.50,1017.50,76,610
08/19/2004,12:24,1017.50,1018.25,1017.50,1018.25,961,657
08/19/2004,12:25,1018.25,1018.25,1018.00,1018.00,36,92
08/19/2004,12:26,1018.00,1018.25,1017.75,1018.00,8,228
08/19/2004,12:27,1018.00,1018.25,1017.75,1018.25,150,117
08/19/2004,12:28,1018.00,1018.00,1017.75,1018.00,33,29
08/19/2004,12:29,1018.00,1018.00,1017.50,1017.75,19,562
08/19/2004,12:30,1017.50,1017.75,1017.50,1017.50,90,678
08/19/2004,12:31,1017.25,1018.25,1017.25,1018.00,1007,314
08/19/2004,12:32,1018.25,1018.25,1018.00,1018.25,28,537
08/19/2004,12:33,1018.00,1018.25,1017.75,1018.25,577,464
08/19/2004,12:34,1018.25,1018.25,1017.75,1017.75,65,1077
08/19/2004,12:35,1017.75,1017.75,1017.50,1017.75,28,561
08/19/2004,12:36,1017.50,1017.75,1017.50,1017.50,9,810
08/19/2004,12:37,1017.50,1017.75,1017.25,1017.50,140,297
08/19/2004,12:38,1017.50,1017.75,1016.75,1017.00,842,2316
08/19/2004,12:39,1016.75,1017.25,1016.25,1016.75,2046,2800
08/19/2004,12:40,1017.00,1017.00,1016.25,1016.75,442,1927
08/19/2004,12:41,1016.75,1017.00,1016.50,1016.75,198,114
08/19/2004,12:42,1016.75,1017.25,1016.75,1017.00,1021,330
08/19/2004,12:43,1017.00,1017.00,1016.50,1016.75,61,289
08/19/2004,12:44,1016.50,1016.75,1016.50,1016.50,5,468
08/19/2004,12:45,1016.50,1017.00,1016.50,1017.00,689,104
08/19/2004,12:46,1017.00,1017.00,1016.25,1016.50,288,1171
08/19/2004,12:47,1016.50,1016.75,1016.50,1016.50,227,405
08/19/2004,12:48,1016.75,1017.00,1016.75,1016.75,112,129
08/19/2004,12:49,1017.00,1017.00,1016.75,1017.00,59,72
08/19/2004,12:50,1017.00,1017.00,1016.75,1016.75,48,552
08/19/2004,12:51,1016.75,1017.00,1016.50,1017.00,545,134
08/19/2004,12:52,1016.75,1017.25,1016.75,1017.25,589,8
08/19/2004,12:53,1017.25,1017.25,1017.00,1017.00,219,73
08/19/2004,12:54,1017.25,1017.25,1016.50,1016.50,33,1177
08/19/2004,12:55,1016.50,1016.50,1015.75,1016.25,726,1627
08/19/2004,12:56,1016.50,1016.75,1016.00,1016.25,408,758
08/19/2004,12:57,1016.00,1016.50,1016.00,1016.25,345,141
08/19/2004,12:58,1016.50,1016.50,1015.75,1016.25,54,419
08/19/2004,12:59,1016.00,1016.25,1016.00,1016.25,62,70
08/19/2004,13:00,1016.00,1016.50,1016.00,1016.50,450,466
08/19/2004,13:01,1016.50,1016.50,1015.75,1016.00,237,897
08/19/2004,13:02,1016.00,1016.25,1015.75,1016.00,301,349
08/19/2004,13:03,1015.75,1016.00,1015.25,1015.50,282,2271
08/19/2004,13:04,1015.50,1015.75,1015.50,1015.50,220,480
08/19/2004,13:05,1015.50,1015.75,1015.50,1015.75,30,949
08/19/2004,13:06,1015.50,1015.75,1015.25,1015.25,137,514
08/19/2004,13:07,1015.25,1015.75,1015.25,1015.50,666,240
08/19/2004,13:08,1015.50,1015.50,1014.00,1014.25,835,4081
08/19/2004,13:09,1014.25,1014.25,1013.25,1013.25,1249,5806
08/19/2004,13:10,1013.25,1013.75,1012.75,1013.00,2663,3197
08/19/2004,13:11,1013.00,1013.75,1013.00,1013.50,1925,518
08/19/2004,13:12,1013.50,1014.50,1013.25,1014.25,3448,1132
08/19/2004,13:13,1014.25,1014.25,1013.75,1014.00,440,1693
08/19/2004,13:14,1014.00,1014.00,1013.25,1013.50,180,1831
08/19/2004,13:15,1013.50,1014.25,1013.50,1014.00,1429,221
08/19/2004,13:16,1014.25,1014.25,1013.25,1013.25,741,1692
08/19/2004,13:17,1013.25,1014.25,1013.25,1014.00,980,416
08/19/2004,13:18,1014.25,1014.25,1013.75,1013.75,197,301
08/19/2004,13:19,1014.00,1014.50,1013.75,1014.50,1500,117
08/19/2004,13:20,1014.50,1014.50,1014.00,1014.00,293,490
08/19/2004,13:21,1014.00,1014.25,1014.00,1014.25,420,122
08/19/2004,13:22,1014.25,1014.25,1014.00,1014.00,72,738
08/19/2004,13:23,1014.00,1014.25,1013.75,1014.00,673,1526
08/19/2004,13:24,1013.75,1014.25,1013.75,1013.75,395,488
08/19/2004,13:25,1013.75,1014.00,1012.75,1012.75,764,3284
08/19/2004,13:26,1012.75,1013.75,1012.25,1013.25,2848,4912
08/19/2004,13:27,1013.25,1013.25,1013.00,1013.25,905,811
08/19/2004,13:28,1013.25,1013.25,1012.75,1013.00,724,636
08/19/2004,13:29,1012.75,1013.00,1012.25,1012.75,1511,1160
08/19/2004,13:30,1013.00,1013.25,1012.75,1013.00,476,735
08/19/2004,13:31,1013.00,1013.00,1012.25,1012.50,283,2309
08/19/2004,13:32,1012.50,1012.75,1012.00,1012.25,977,1259
08/19/2004,13:33,1012.25,1012.75,1012.00,1012.50,1207,781
08/19/2004,13:34,1012.50,1012.50,1011.75,1012.25,1497,1792
08/19/2004,13:35,1012.25,1012.25,1011.75,1012.00,1004,1231
08/19/2004,13:36,1012.00,1012.00,1011.75,1012.00,697,279
08/19/2004,13:37,1012.00,1013.50,1011.50,1013.25,6480,3173
08/19/2004,13:38,1013.25,1013.50,1013.25,1013.25,163,703
08/19/2004,13:39,1013.25,1013.50,1012.75,1012.75,78,1314
08/19/2004,13:40,1013.00,1013.00,1012.75,1013.00,1108,226
08/19/2004,13:41,1013.00,1013.50,1012.75,1013.25,772,1014
08/19/2004,13:42,1013.25,1013.75,1013.25,1013.50,829,880
08/19/2004,13:43,1013.50,1013.75,1013.25,1013.50,85,765
08/19/2004,13:44,1013.50,1013.75,1013.25,1013.75,262,860
08/19/2004,13:45,1013.75,1014.25,1013.75,1014.00,1502,1137
08/19/2004,13:46,1014.00,1014.25,1013.50,1013.75,228,1511
08/19/2004,13:47,1013.50,1013.75,1013.25,1013.25,233,580
08/19/2004,13:48,1013.25,1013.75,1013.25,1013.75,569,733
08/19/2004,13:49,1013.75,1014.00,1013.50,1013.50,442,232
08/19/2004,13:50,1013.75,1013.75,1013.00,1013.00,129,1231
08/19/2004,13:51,1013.00,1013.75,1013.00,1013.50,745,95
08/19/2004,13:52,1013.75,1013.75,1013.25,1013.25,330,558
08/19/2004,13:53,1013.25,1013.50,1013.00,1013.50,516,463
08/19/2004,13:54,1013.50,1013.50,1013.25,1013.25,266,799
08/19/2004,13:55,1013.25,1013.75,1013.00,1013.25,472,301
08/19/2004,13:56,1013.50,1013.50,1012.75,1012.75,939,2783
08/19/2004,13:57,1012.75,1012.75,1012.00,1012.75,2668,2723
08/19/2004,13:58,1012.75,1013.00,1012.25,1012.25,451,1529
08/19/2004,13:59,1012.25,1013.00,1012.25,1012.50,283,590
08/19/2004,14:00,1012.50,1013.00,1012.50,1012.75,246,209
08/19/2004,14:01,1012.75,1013.00,1012.25,1012.25,536,787
08/19/2004,14:02,1012.25,1012.75,1012.25,1012.25,758,1425
08/19/2004,14:03,1012.50,1012.50,1012.25,1012.50,424,103
08/19/2004,14:04,1012.50,1012.50,1012.00,1012.00,350,1128
08/19/2004,14:05,1012.00,1012.25,1011.75,1012.00,1143,2280
08/19/2004,14:06,1012.25,1012.25,1011.50,1012.00,870,1919
08/19/2004,14:07,1011.75,1012.25,1011.75,1012.00,407,99
08/19/2004,14:08,1012.00,1012.75,1012.00,1012.50,741,159
08/19/2004,14:09,1012.25,1013.50,1012.25,1013.50,2662,373
08/19/2004,14:10,1013.50,1013.75,1013.25,1013.25,426,812
08/19/2004,14:11,1013.25,1013.25,1013.00,1013.25,634,336
08/19/2004,14:12,1013.25,1013.75,1013.00,1013.25,517,404
08/19/2004,14:13,1013.25,1013.25,1013.00,1013.25,556,9
08/19/2004,14:14,1013.25,1014.25,1013.25,1014.00,2192,1510
08/19/2004,14:15,1014.00,1014.50,1013.75,1014.25,1211,983
08/19/2004,14:16,1014.00,1014.25,1014.00,1014.00,44,1308
08/19/2004,14:17,1014.00,1014.50,1013.75,1014.25,890,833
08/19/2004,14:18,1014.50,1015.00,1014.25,1015.00,2792,376
08/19/2004,14:19,1014.75,1015.25,1014.75,1014.75,943,1231
08/19/2004,14:20,1015.00,1015.00,1014.50,1014.75,1164,1844
08/19/2004,14:21,1014.75,1014.75,1014.50,1014.75,1016,21
08/19/2004,14:22,1014.75,1015.00,1014.50,1015.00,1195,136
08/19/2004,14:23,1015.00,1015.50,1015.00,1015.50,2157,563
08/19/2004,14:24,1015.50,1015.50,1014.75,1015.25,1017,1482
08/19/2004,14:25,1015.00,1015.25,1014.75,1014.75,126,741
08/19/2004,14:26,1014.75,1015.50,1014.75,1015.25,676,148
08/19/2004,14:27,1015.25,1015.50,1015.00,1015.25,312,17
08/19/2004,14:28,1015.25,1015.75,1015.00,1015.75,2137,167
08/19/2004,14:29,1015.75,1015.75,1015.25,1015.50,1950,1009
08/19/2004,14:30,1015.50,1015.75,1015.25,1015.50,140,591
08/19/2004,14:31,1015.25,1015.50,1015.00,1015.00,498,693
08/19/2004,14:32,1015.00,1015.25,1015.00,1015.00,71,141
08/19/2004,14:33,1015.00,1015.25,1014.50,1014.75,823,1975
08/19/2004,14:34,1014.75,1015.25,1014.50,1015.00,377,227
08/19/2004,14:35,1015.00,1015.25,1014.75,1015.00,170,185
08/19/2004,14:36,1015.00,1015.25,1014.75,1015.00,99,212
08/19/2004,14:37,1015.00,1015.25,1015.00,1015.00,328,337
08/19/2004,14:38,1015.00,1015.75,1015.00,1015.75,1103,227
08/19/2004,14:39,1015.75,1016.50,1015.50,1016.25,4036,484
08/19/2004,14:40,1016.50,1016.75,1016.00,1016.25,1064,977
08/19/2004,14:41,1016.25,1016.50,1016.00,1016.50,1380,82
08/19/2004,14:42,1016.50,1017.00,1016.50,1016.75,734,277
08/19/2004,14:43,1016.75,1017.00,1016.75,1017.00,2870,390
08/19/2004,14:44,1016.75,1017.00,1016.50,1017.00,1190,1599
08/19/2004,14:45,1017.00,1018.00,1017.00,1017.75,4224,701
08/19/2004,14:46,1017.75,1018.00,1017.50,1017.50,1183,327
08/19/2004,14:47,1017.50,1017.75,1017.00,1017.25,1059,1344
08/19/2004,14:48,1017.25,1017.50,1017.25,1017.25,26,611
08/19/2004,14:49,1017.50,1017.50,1016.75,1016.75,278,3142
08/19/2004,14:50,1016.75,1017.00,1016.50,1016.75,356,2030
08/19/2004,14:51,1017.00,1017.25,1016.50,1016.75,916,643
08/19/2004,14:52,1016.75,1017.75,1016.50,1017.75,1911,454
08/19/2004,14:53,1017.75,1018.00,1017.25,1017.25,1082,827
08/19/2004,14:54,1017.50,1017.50,1016.75,1017.50,922,970
08/19/2004,14:55,1017.50,1017.50,1017.25,1017.50,119,411
08/19/2004,14:56,1017.25,1017.50,1017.00,1017.00,504,928
08/19/2004,14:57,1017.00,1017.25,1017.00,1017.25,51,786
08/19/2004,14:58,1017.00,1017.00,1016.50,1016.75,258,1225
08/19/2004,14:59,1016.50,1017.00,1016.25,1016.50,905,1881
08/19/2004,15:00,1016.50,1016.50,1015.75,1016.00,583,4261
08/19/2004,15:01,1016.00,1016.25,1015.50,1015.75,3130,3386
08/19/2004,15:02,1016.00,1016.25,1015.50,1016.00,1048,476
08/19/2004,15:03,1016.00,1016.25,1016.00,1016.25,240,288
08/19/2004,15:04,1016.00,1016.25,1016.00,1016.25,191,107
08/19/2004,15:05,1016.00,1016.25,1015.75,1016.25,508,783
08/19/2004,15:06,1016.00,1016.75,1016.00,1016.75,2037,69
08/19/2004,15:07,1016.75,1016.75,1016.50,1016.50,19,108
08/19/2004,15:08,1016.50,1016.75,1016.50,1016.75,18,449
08/19/2004,15:09,1016.50,1016.75,1016.50,1016.75,304,111
08/19/2004,15:10,1016.50,1016.75,1016.50,1016.75,1451,174
08/19/2004,15:11,1016.75,1017.00,1016.50,1016.75,459,492
08/19/2004,15:12,1016.75,1017.00,1016.75,1016.75,63,380
08/19/2004,15:13,1017.00,1017.00,1016.75,1017.00,474,216
08/19/2004,15:14,1017.00,1017.25,1016.75,1017.00,1046,201
08/19/2004,15:15,1017.00,1017.25,1016.75,1016.75,2240,1988
08/19/2004,15:16,1017.00,1017.00,1017.00,1017.00,12,0
08/19/2004,15:31,1017.00,1017.00,1016.75,1016.75,63,1
08/19/2004,15:32,1016.75,1016.75,1016.25,1016.50,9,118
08/19/2004,15:33,1016.50,1016.50,1016.25,1016.25,77,31
08/19/2004,15:34,1016.50,1016.50,1016.25,1016.25,13,8
08/19/2004,15:35,1016.50,1016.50,1016.25,1016.50,2,4
08/19/2004,15:37,1016.25,1016.50,1016.25,1016.25,35,7
08/19/2004,15:38,1016.25,1016.75,1016.25,1016.75,70,3
08/19/2004,15:39,1016.75,1017.00,1016.75,1016.75,162,2
08/19/2004,15:40,1017.00,1017.00,1016.75,1016.75,26,1
08/19/2004,15:41,1017.00,1017.00,1016.75,1016.75,3,48
08/19/2004,15:42,1016.75,1016.75,1016.75,1016.75,0,12
08/19/2004,15:43,1016.75,1016.75,1016.75,1016.75,0,1
08/19/2004,15:44,1016.75,1016.75,1016.75,1016.75,0,1
08/19/2004,15:45,1016.75,1016.75,1016.75,1016.75,0,6
08/19/2004,15:46,1016.75,1016.75,1016.75,1016.75,0,5
08/19/2004,15:48,1016.75,1016.75,1016.75,1016.75,0,30
08/19/2004,15:49,1016.75,1016.75,1016.50,1016.50,0,43
08/19/2004,15:50,1016.50,1016.50,1016.25,1016.25,0,95
08/19/2004,15:51,1016.25,1016.25,1016.25,1016.25,0,2
08/19/2004,15:52,1016.25,1016.25,1016.00,1016.00,0,170
08/19/2004,15:53,1016.00,1016.00,1015.75,1016.00,23,162
08/19/2004,15:54,1016.00,1016.00,1016.00,1016.00,101,0
08/19/2004,15:55,1016.00,1016.00,1016.00,1016.00,30,0
08/19/2004,15:56,1015.75,1015.75,1015.50,1015.50,4,114
08/19/2004,15:57,1015.50,1015.75,1015.25,1015.75,18,189
08/19/2004,15:58,1015.75,1015.75,1015.75,1015.75,41,0
08/19/2004,15:59,1015.75,1015.75,1015.75,1015.75,27,0
08/19/2004,16:00,1015.75,1015.75,1015.75,1015.75,9,0
08/19/2004,17:01,1015.75,1015.75,1015.50,1015.50,0,96
08/19/2004,17:02,1015.50,1015.50,1015.25,1015.25,0,45
08/19/2004,17:03,1015.50,1015.50,1015.50,1015.50,6,0
08/19/2004,17:04,1015.50,1015.50,1015.25,1015.25,4,146
08/19/2004,17:05,1015.25,1015.25,1015.25,1015.25,0,5
08/19/2004,17:06,1015.00,1015.00,1015.00,1015.00,0,5
08/19/2004,17:07,1015.25,1015.25,1015.25,1015.25,3,0
08/19/2004,17:08,1015.25,1015.25,1015.25,1015.25,1,0
08/19/2004,17:09,1015.25,1015.25,1015.00,1015.00,3,2
08/19/2004,17:12,1015.25,1015.25,1015.25,1015.25,1,0
08/19/2004,17:13,1015.25,1015.25,1015.25,1015.25,8,0
08/19/2004,17:14,1015.25,1015.25,1015.25,1015.25,9,0
08/19/2004,17:15,1015.25,1015.25,1015.25,1015.25,2,0
08/19/2004,17:16,1015.25,1015.25,1015.25,1015.25,46,0
08/19/2004,17:17,1015.50,1015.50,1015.50,1015.50,2,0
08/19/2004,17:18,1015.50,1015.50,1015.50,1015.50,23,0
08/19/2004,17:19,1015.50,1015.75,1015.50,1015.50,15,1
08/19/2004,17:20,1015.50,1015.50,1015.50,1015.50,0,9
08/19/2004,17:21,1015.50,1015.75,1015.50,1015.50,1,7
08/19/2004,17:23,1015.50,1015.50,1015.25,1015.50,1,2
08/19/2004,17:25,1015.50,1015.50,1015.50,1015.50,1,0
08/19/2004,17:26,1015.50,1015.50,1015.50,1015.50,1,0
08/19/2004,17:28,1015.50,1015.50,1015.25,1015.25,1,1
08/19/2004,17:29,1015.50,1015.50,1015.50,1015.50,1,0
08/19/2004,17:31,1015.50,1015.50,1015.50,1015.50,3,0
08/19/2004,17:32,1015.50,1015.50,1015.50,1015.50,2,0
08/19/2004,17:33,1015.50,1015.50,1015.50,1015.50,3,0
08/19/2004,17:34,1015.50,1015.50,1015.50,1015.50,2,0
08/19/2004,17:35,1015.50,1015.50,1015.50,1015.50,1,0
08/19/2004,17:36,1015.50,1015.50,1015.50,1015.50,3,0
08/19/2004,17:37,1015.25,1015.25,1015.25,1015.25,0,51
08/19/2004,17:38,1015.25,1015.50,1015.25,1015.50,46,20
08/19/2004,17:39,1015.25,1015.25,1015.25,1015.25,0,24
08/19/2004,17:41,1015.25,1015.25,1015.25,1015.25,0,8
08/19/2004,17:42,1015.25,1015.25,1015.25,1015.25,0,25
08/19/2004,17:46,1015.25,1015.25,1015.25,1015.25,0,3
08/19/2004,17:48,1015.25,1015.25,1015.25,1015.25,0,3
08/19/2004,17:49,1015.25,1015.50,1015.25,1015.25,1,4
08/19/2004,17:51,1015.25,1015.25,1015.25,1015.25,0,8
08/19/2004,17:52,1015.25,1015.25,1015.00,1015.00,0,11
08/19/2004,17:53,1015.25,1015.25,1015.25,1015.25,6,0
08/19/2004,17:54,1015.25,1015.25,1015.25,1015.25,24,0
08/19/2004,18:01,1015.25,1015.25,1015.25,1015.25,2,0
08/19/2004,18:02,1015.25,1015.25,1015.25,1015.25,3,0
08/19/2004,18:07,1015.25,1015.25,1015.25,1015.25,2,0
08/19/2004,18:12,1015.50,1015.50,1015.50,1015.50,6,0
08/19/2004,18:14,1015.50,1015.50,1015.25,1015.50,5,1
08/19/2004,18:15,1015.50,1015.50,1015.50,1015.50,6,0
08/19/2004,18:18,1015.50,1015.50,1015.50,1015.50,1,0
08/19/2004,18:20,1015.50,1015.50,1015.50,1015.50,2,0
08/19/2004,18:21,1015.50,1015.75,1015.50,1015.75,5,0
08/19/2004,18:24,1015.50,1015.50,1015.50,1015.50,0,5
08/19/2004,18:26,1015.75,1015.75,1015.75,1015.75,4,0
08/19/2004,18:27,1015.50,1015.50,1015.50,1015.50,0,1
08/19/2004,18:38,1015.75,1015.75,1015.75,1015.75,1,0
08/19/2004,18:40,1015.75,1015.75,1015.75,1015.75,1,0
08/19/2004,18:44,1015.75,1015.75,1015.75,1015.75,20,0
08/19/2004,18:50,1015.50,1015.50,1015.50,1015.50,0,1
08/19/2004,18:52,1015.75,1015.75,1015.75,1015.75,4,0
08/19/2004,18:53,1015.75,1015.75,1015.75,1015.75,48,0
08/19/2004,18:54,1015.75,1015.75,1015.75,1015.75,18,0
08/19/2004,18:59,1015.75,1015.75,1015.00,1015.25,14,104
08/19/2004,19:00,1015.25,1015.25,1015.25,1015.25,5,0
08/19/2004,19:01,1015.00,1015.00,1015.00,1015.00,0,3
08/19/2004,19:02,1015.25,1015.25,1015.25,1015.25,1,0
08/19/2004,19:07,1015.25,1015.50,1015.25,1015.50,8,0
08/19/2004,19:08,1015.25,1015.25,1015.25,1015.25,0,6
08/19/2004,19:10,1015.25,1015.25,1015.25,1015.25,0,20
08/19/2004,19:11,1015.25,1015.25,1015.25,1015.25,0,32
08/19/2004,19:12,1015.25,1015.25,1015.25,1015.25,0,20
08/19/2004,19:13,1015.25,1015.25,1015.25,1015.25,0,1
08/19/2004,19:16,1015.50,1015.50,1015.50,1015.50,2,0
08/19/2004,19:17,1015.50,1015.50,1015.50,1015.50,36,0
08/19/2004,19:18,1015.50,1015.50,1015.50,1015.50,1,0
08/19/2004,19:19,1015.50,1015.50,1015.50,1015.50,6,0
08/19/2004,19:21,1015.50,1015.50,1015.50,1015.50,1,0
08/19/2004,19:23,1015.50,1015.50,1015.50,1015.50,1,0
08/19/2004,19:25,1015.50,1015.50,1015.50,1015.50,1,0
08/19/2004,19:28,1015.25,1015.75,1015.25,1015.25,1,2
08/19/2004,19:30,1015.50,1015.50,1015.50,1015.50,4,0
08/19/2004,19:31,1015.50,1015.50,1015.50,1015.50,13,0
08/19/2004,19:32,1015.50,1015.50,1015.50,1015.50,2,0
08/19/2004,19:33,1015.50,1015.50,1015.50,1015.50,4,0
08/19/2004,19:34,1015.50,1015.50,1015.50,1015.50,1,0
08/19/2004,19:43,1015.50,1015.50,1015.50,1015.50,52,0
08/19/2004,19:46,1015.50,1015.50,1015.50,1015.50,2,0
08/19/2004,19:48,1015.75,1015.75,1015.75,1015.75,2,0
08/19/2004,19:49,1015.75,1015.75,1015.50,1015.50,8,1
08/19/2004,19:51,1015.75,1015.75,1015.75,1015.75,4,0
08/19/2004,19:55,1015.75,1015.75,1015.75,1015.75,30,0
08/19/2004,20:01,1015.75,1016.00,1015.75,1016.00,53,0
08/19/2004,20:03,1016.00,1016.00,1016.00,1016.00,27,0
08/19/2004,20:08,1016.00,1016.00,1016.00,1016.00,10,0
08/19/2004,20:09,1016.25,1016.25,1016.25,1016.25,10,0
08/19/2004,20:13,1016.00,1016.00,1016.00,1016.00,0,15
08/19/2004,20:15,1016.00,1016.00,1016.00,1016.00,0,10
08/19/2004,20:17,1016.00,1016.00,1016.00,1016.00,0,6
08/19/2004,20:18,1016.00,1016.00,1016.00,1016.00,0,1
08/19/2004,20:20,1016.25,1016.25,1016.00,1016.00,4,1
08/19/2004,20:21,1016.00,1016.00,1016.00,1016.00,0,1
08/19/2004,20:25,1016.25,1016.25,1016.00,1016.00,1,4
08/19/2004,20:26,1016.00,1016.25,1016.00,1016.25,2,5
08/19/2004,20:27,1016.00,1016.00,1016.00,1016.00,0,4
08/19/2004,20:28,1016.00,1016.00,1016.00,1016.00,0,4
08/19/2004,20:29,1016.00,1016.25,1016.00,1016.25,101,1
08/19/2004,20:30,1016.25,1016.50,1016.25,1016.50,301,3
08/19/2004,20:31,1016.50,1016.50,1016.50,1016.50,127,0
08/19/2004,20:32,1016.50,1016.75,1016.50,1016.75,6,0
08/19/2004,20:33,1016.75,1016.75,1016.50,1016.50,1,7
08/19/2004,20:35,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,20:36,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,20:39,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,20:40,1016.50,1016.75,1016.50,1016.75,5,25
08/19/2004,20:41,1016.50,1016.50,1016.50,1016.50,0,2
08/19/2004,20:43,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,20:44,1016.75,1016.75,1016.75,1016.75,1,0
08/19/2004,20:45,1016.75,1016.75,1016.75,1016.75,1,0
08/19/2004,20:47,1016.75,1016.75,1016.75,1016.75,1,0
08/19/2004,20:48,1016.75,1016.75,1016.75,1016.75,1,0
08/19/2004,20:49,1016.50,1016.50,1016.50,1016.50,0,4
08/19/2004,20:50,1016.50,1016.50,1016.50,1016.50,0,10
08/19/2004,20:56,1016.50,1016.50,1016.50,1016.50,0,25
08/19/2004,20:57,1016.25,1016.25,1016.25,1016.25,0,1
08/19/2004,21:02,1016.25,1016.25,1016.25,1016.25,0,2
08/19/2004,21:03,1016.50,1016.50,1016.50,1016.50,4,0
08/19/2004,21:07,1016.50,1016.50,1016.50,1016.50,12,0
08/19/2004,21:10,1016.50,1016.50,1016.25,1016.25,2,2
08/19/2004,21:13,1016.50,1016.50,1016.50,1016.50,4,0
08/19/2004,21:14,1016.50,1016.50,1016.50,1016.50,1,0
08/19/2004,21:16,1016.50,1016.50,1016.50,1016.50,2,0
08/19/2004,21:17,1016.50,1016.50,1016.50,1016.50,11,0
08/19/2004,21:25,1016.25,1016.25,1016.25,1016.25,0,1
08/19/2004,21:26,1016.50,1016.50,1016.50,1016.50,1,0
08/19/2004,21:29,1016.50,1016.50,1016.50,1016.50,1,0
08/19/2004,21:33,1016.50,1016.50,1016.50,1016.50,7,0
08/19/2004,21:35,1016.50,1016.50,1016.50,1016.50,1,0
08/19/2004,21:36,1016.50,1016.50,1016.50,1016.50,2,0
08/19/2004,21:37,1016.75,1016.75,1016.75,1016.75,1,0
08/19/2004,21:38,1016.75,1016.75,1016.50,1016.50,2,1
08/19/2004,21:39,1016.50,1016.50,1016.50,1016.50,0,9
08/19/2004,21:40,1016.50,1016.50,1016.50,1016.50,0,10
08/19/2004,21:42,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,21:44,1016.50,1016.50,1016.50,1016.50,0,3
08/19/2004,21:55,1016.50,1016.50,1016.50,1016.50,0,2
08/19/2004,21:56,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,21:59,1016.50,1016.50,1016.50,1016.50,0,3
08/19/2004,22:00,1016.50,1016.50,1016.50,1016.50,0,2
08/19/2004,22:02,1016.50,1016.50,1016.50,1016.50,0,2
08/19/2004,22:12,1016.50,1016.75,1016.25,1016.75,13,11
08/19/2004,22:13,1016.50,1016.75,1016.50,1016.75,12,5
08/19/2004,22:14,1016.75,1016.75,1016.75,1016.75,24,0
08/19/2004,22:16,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,22:19,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,22:34,1016.75,1016.75,1016.50,1016.50,1,1
08/19/2004,22:35,1016.75,1016.75,1016.75,1016.75,4,0
08/19/2004,22:41,1016.75,1016.75,1016.75,1016.75,1,0
08/19/2004,22:43,1016.75,1016.75,1016.75,1016.75,1,0
08/19/2004,22:45,1016.50,1016.50,1016.50,1016.50,0,3
08/19/2004,22:51,1016.75,1016.75,1016.75,1016.75,1,0
08/19/2004,23:02,1016.50,1016.50,1016.50,1016.50,0,27
08/19/2004,23:11,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,23:15,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,23:16,1016.50,1016.50,1016.50,1016.50,0,2
08/19/2004,23:18,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,23:21,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,23:22,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,23:24,1016.50,1016.50,1016.50,1016.50,0,4
08/19/2004,23:26,1016.75,1016.75,1016.75,1016.75,2,0
08/19/2004,23:30,1016.75,1016.75,1016.75,1016.75,1,0
08/19/2004,23:32,1016.75,1016.75,1016.75,1016.75,1,0
08/19/2004,23:35,1016.50,1016.50,1016.50,1016.50,0,1
08/19/2004,23:39,1016.75,1016.75,1016.75,1016.75,4,0
08/19/2004,23:44,1016.75,1017.00,1016.75,1016.75,40,7
08/19/2004,23:52,1016.75,1016.75,1016.75,1016.75,0,1
08/20/2004,00:03,1016.75,1016.75,1016.75,1016.75,0,5
08/20/2004,00:09,1016.75,1016.75,1016.75,1016.75,0,2
08/20/2004,00:13,1016.75,1016.75,1016.75,1016.75,0,3
08/20/2004,00:16,1016.75,1016.75,1016.75,1016.75,0,1
08/20/2004,00:19,1016.50,1016.50,1016.50,1016.50,0,1
08/20/2004,00:21,1016.50,1016.50,1016.50,1016.50,0,1
08/20/2004,00:22,1016.50,1016.50,1016.50,1016.50,0,11
08/20/2004,00:25,1016.75,1016.75,1016.75,1016.75,2,0
08/20/2004,00:29,1016.75,1016.75,1016.75,1016.75,4,0
08/20/2004,00:32,1016.75,1016.75,1016.75,1016.75,2,0
08/20/2004,00:34,1016.75,1016.75,1016.75,1016.75,7,0
08/20/2004,00:35,1016.75,1016.75,1016.75,1016.75,1,0
08/20/2004,00:41,1016.75,1016.75,1016.75,1016.75,2,0
08/20/2004,00:42,1016.75,1016.75,1016.75,1016.75,2,0
08/20/2004,00:46,1016.75,1016.75,1016.75,1016.75,7,0
08/20/2004,00:49,1016.50,1016.50,1016.50,1016.50,0,3
08/20/2004,00:53,1016.50,1016.50,1016.50,1016.50,0,3
08/20/2004,00:59,1016.50,1016.50,1016.50,1016.50,0,2
08/20/2004,01:00,1016.50,1016.75,1016.50,1016.75,5,1
08/20/2004,01:02,1016.75,1016.75,1016.75,1016.75,1,0
08/20/2004,01:03,1016.75,1016.75,1016.75,1016.75,1,0
08/20/2004,01:04,1016.75,1016.75,1016.75,1016.75,2,0
08/20/2004,01:05,1016.50,1016.50,1016.50,1016.50,0,2
08/20/2004,01:07,1016.50,1016.50,1016.50,1016.50,0,14
08/20/2004,01:08,1016.50,1016.50,1016.50,1016.50,0,11
08/20/2004,01:10,1016.50,1016.50,1016.50,1016.50,0,50
08/20/2004,01:12,1016.25,1016.25,1016.00,1016.25,2,21
08/20/2004,01:13,1016.25,1016.25,1016.25,1016.25,12,0
08/20/2004,01:18,1016.25,1016.25,1016.25,1016.25,11,0
08/20/2004,01:20,1016.25,1016.25,1016.25,1016.25,8,0
08/20/2004,01:25,1016.25,1016.25,1016.25,1016.25,4,0
08/20/2004,01:28,1016.00,1016.00,1016.00,1016.00,0,4
08/20/2004,01:32,1016.25,1016.25,1016.25,1016.25,4,0
08/20/2004,01:34,1016.00,1016.00,1016.00,1016.00,0,2
08/20/2004,01:35,1016.00,1016.00,1016.00,1016.00,0,1
08/20/2004,01:36,1016.00,1016.00,1016.00,1016.00,0,7
08/20/2004,01:37,1016.00,1016.00,1016.00,1016.00,0,2
08/20/2004,01:38,1016.00,1016.00,1016.00,1016.00,0,5
08/20/2004,01:39,1016.00,1016.00,1016.00,1016.00,0,1
08/20/2004,01:40,1016.00,1016.00,1016.00,1016.00,0,11
08/20/2004,01:41,1016.00,1016.00,1016.00,1016.00,0,3
08/20/2004,01:42,1016.00,1016.00,1016.00,1016.00,0,3
08/20/2004,01:43,1016.25,1016.25,1016.25,1016.25,2,0
08/20/2004,01:44,1016.25,1016.25,1016.25,1016.25,2,0
08/20/2004,01:50,1016.25,1016.25,1016.25,1016.25,23,0
08/20/2004,01:51,1016.25,1016.25,1016.25,1016.25,2,0
08/20/2004,01:53,1016.25,1016.25,1016.25,1016.25,5,0
08/20/2004,01:56,1016.25,1016.25,1016.25,1016.25,5,0
08/20/2004,01:58,1016.25,1016.25,1016.25,1016.25,1,0
08/20/2004,01:59,1016.25,1016.25,1016.25,1016.25,1,0
08/20/2004,02:01,1016.25,1016.25,1016.25,1016.25,1,0
08/20/2004,02:02,1016.50,1016.50,1016.25,1016.25,14,8
08/20/2004,02:03,1016.25,1016.25,1016.25,1016.25,0,5
08/20/2004,02:05,1016.25,1016.25,1016.25,1016.25,0,50
08/20/2004,02:06,1016.25,1016.25,1016.00,1016.00,0,49
08/20/2004,02:07,1016.00,1016.00,1015.75,1015.75,0,125
08/20/2004,02:08,1015.75,1016.00,1015.50,1015.75,12,157
08/20/2004,02:09,1015.75,1015.75,1015.75,1015.75,0,15
08/20/2004,02:10,1015.75,1016.00,1015.75,1016.00,1,2
08/20/2004,02:11,1015.75,1015.75,1015.75,1015.75,0,11
08/20/2004,02:12,1015.75,1015.75,1015.75,1015.75,0,12
08/20/2004,02:13,1015.75,1016.00,1015.75,1016.00,42,21
08/20/2004,02:14,1016.00,1016.00,1015.75,1016.00,114,293
08/20/2004,02:16,1015.75,1015.75,1015.75,1015.75,0,36
08/20/2004,02:17,1015.75,1015.75,1015.75,1015.75,0,1
08/20/2004,02:19,1015.75,1015.75,1015.75,1015.75,0,5
08/20/2004,02:20,1015.50,1015.50,1015.50,1015.50,0,122
08/20/2004,02:21,1015.50,1015.50,1015.50,1015.50,0,31
08/20/2004,02:22,1015.50,1015.50,1015.50,1015.50,0,42
08/20/2004,02:23,1015.50,1015.50,1015.50,1015.50,0,18
08/20/2004,02:24,1015.50,1015.50,1015.50,1015.50,0,17
08/20/2004,02:25,1015.50,1015.50,1015.50,1015.50,0,44
08/20/2004,02:27,1015.50,1015.50,1015.50,1015.50,0,3
08/20/2004,02:28,1015.25,1015.50,1015.25,1015.50,27,5
08/20/2004,02:29,1015.50,1015.50,1015.50,1015.50,5,0
08/20/2004,02:30,1015.25,1015.25,1015.25,1015.25,0,15
08/20/2004,02:31,1015.25,1015.50,1015.25,1015.50,15,100
08/20/2004,02:33,1015.50,1015.50,1015.50,1015.50,1,0
08/20/2004,02:35,1015.50,1015.50,1015.25,1015.25,1,1
08/20/2004,02:36,1015.25,1015.50,1015.25,1015.25,1,93
08/20/2004,02:37,1015.25,1015.25,1015.25,1015.25,0,32
08/20/2004,02:38,1015.25,1015.50,1015.25,1015.50,1,20
08/20/2004,02:42,1015.50,1015.75,1015.50,1015.75,85,0
08/20/2004,02:44,1015.50,1015.75,1015.50,1015.75,14,20
08/20/2004,02:46,1015.75,1015.75,1015.75,1015.75,57,0
08/20/2004,02:47,1015.75,1015.75,1015.75,1015.75,6,0
08/20/2004,02:48,1015.75,1015.75,1015.75,1015.75,11,0
08/20/2004,02:50,1015.75,1016.00,1015.75,1016.00,7,0
08/20/2004,02:52,1015.75,1015.75,1015.75,1015.75,0,2
08/20/2004,02:53,1015.75,1015.75,1015.75,1015.75,0,19
08/20/2004,02:54,1015.50,1015.75,1015.50,1015.50,2,64
08/20/2004,02:56,1015.50,1015.50,1015.50,1015.50,0,5
08/20/2004,02:57,1015.75,1016.25,1015.75,1016.25,170,0
08/20/2004,02:58,1016.25,1016.25,1016.00,1016.00,5,56
08/20/2004,02:59,1016.00,1016.00,1016.00,1016.00,0,3
08/20/2004,03:00,1015.75,1016.00,1015.75,1016.00,77,48
08/20/2004,03:01,1015.75,1015.75,1015.75,1015.75,0,1
08/20/2004,03:02,1015.75,1015.75,1015.75,1015.75,0,74
08/20/2004,03:03,1015.75,1015.75,1015.75,1015.75,0,2
08/20/2004,03:04,1015.50,1015.50,1015.25,1015.25,0,98
08/20/2004,03:05,1015.25,1015.25,1015.25,1015.25,0,77
08/20/2004,03:06,1015.25,1015.25,1014.75,1014.75,0,297
08/20/2004,03:07,1015.00,1015.00,1014.75,1015.00,147,27
08/20/2004,03:08,1015.00,1015.00,1015.00,1015.00,85,0
08/20/2004,03:09,1015.00,1015.00,1015.00,1015.00,30,0
08/20/2004,03:10,1015.00,1015.00,1015.00,1015.00,45,0
08/20/2004,03:11,1015.00,1015.00,1014.75,1014.75,21,172
08/20/2004,03:12,1014.75,1015.00,1014.50,1015.00,48,40
08/20/2004,03:13,1015.00,1015.00,1015.00,1015.00,4,0
08/20/2004,03:14,1014.75,1015.00,1014.75,1014.75,1,138
08/20/2004,03:15,1014.75,1015.00,1014.75,1015.00,6,44
08/20/2004,03:16,1014.75,1014.75,1014.75,1014.75,0,10
08/20/2004,03:17,1015.00,1015.25,1015.00,1015.25,158,0
08/20/2004,03:18,1015.25,1015.25,1015.00,1015.25,6,25
08/20/2004,03:19,1015.00,1015.00,1015.00,1015.00,0,47
08/20/2004,03:20,1015.00,1015.00,1014.75,1014.75,0,38
08/20/2004,03:21,1015.00,1015.00,1015.00,1015.00,39,0
08/20/2004,03:22,1015.25,1015.25,1015.25,1015.25,1,0
08/20/2004,03:23,1015.25,1015.25,1015.25,1015.25,33,0
08/20/2004,03:24,1015.25,1015.25,1015.25,1015.25,47,0
08/20/2004,03:25,1015.50,1015.50,1015.25,1015.25,2,12
08/20/2004,03:26,1015.25,1015.25,1015.25,1015.25,0,5
08/20/2004,03:27,1015.00,1015.00,1015.00,1015.00,0,27
08/20/2004,03:28,1015.00,1015.25,1015.00,1015.25,79,11
08/20/2004,03:29,1015.25,1015.25,1015.25,1015.25,23,0
08/20/2004,03:30,1015.25,1015.25,1015.25,1015.25,10,0
08/20/2004,03:31,1015.25,1015.25,1015.25,1015.25,6,0
08/20/2004,03:32,1015.25,1015.25,1015.25,1015.25,18,0
08/20/2004,03:33,1015.25,1015.25,1015.25,1015.25,5,0
08/20/2004,03:34,1015.25,1015.50,1015.25,1015.50,51,0
08/20/2004,03:35,1015.50,1015.75,1015.50,1015.75,62,1
08/20/2004,03:36,1015.50,1015.75,1015.50,1015.75,30,20
08/20/2004,03:37,1015.50,1015.50,1015.50,1015.50,0,79
08/20/2004,03:39,1015.75,1015.75,1015.75,1015.75,33,0
08/20/2004,03:40,1015.75,1016.00,1015.75,1015.75,3,1
08/20/2004,03:41,1016.00,1016.00,1015.75,1015.75,1,1
08/20/2004,03:42,1015.75,1015.75,1015.75,1015.75,0,1
08/20/2004,03:43,1015.75,1015.75,1015.75,1015.75,0,1
08/20/2004,03:44,1015.75,1015.75,1015.50,1015.50,0,17
08/20/2004,03:46,1015.75,1015.75,1015.75,1015.75,42,0
08/20/2004,03:47,1015.75,1015.75,1015.75,1015.75,59,0
08/20/2004,03:49,1015.50,1015.50,1015.25,1015.25,0,60
08/20/2004,03:50,1015.25,1015.25,1015.25,1015.25,0,17
08/20/2004,03:51,1015.25,1015.25,1015.00,1015.00,0,79
08/20/2004,03:52,1015.00,1015.00,1014.75,1014.75,0,96
08/20/2004,03:53,1014.75,1014.75,1014.50,1014.75,3,25
08/20/2004,03:54,1014.75,1014.75,1014.75,1014.75,7,0
08/20/2004,03:55,1014.75,1014.75,1014.75,1014.75,27,0
08/20/2004,03:56,1014.75,1014.75,1014.50,1014.50,1,3
08/20/2004,03:57,1014.50,1014.50,1014.50,1014.50,0,38
08/20/2004,03:58,1014.50,1014.75,1014.50,1014.75,5,5
08/20/2004,03:59,1014.75,1014.75,1014.50,1014.75,98,75
08/20/2004,04:00,1014.50,1014.50,1014.25,1014.25,0,202
08/20/2004,04:01,1014.25,1014.25,1014.00,1014.25,20,144
08/20/2004,04:02,1014.25,1014.50,1014.25,1014.50,11,0
08/20/2004,04:03,1014.50,1014.50,1014.50,1014.50,37,0
08/20/2004,04:04,1014.50,1014.50,1014.50,1014.50,36,0
08/20/2004,04:05,1014.50,1014.50,1014.25,1014.50,28,9
08/20/2004,04:07,1014.25,1014.25,1014.25,1014.25,0,14
08/20/2004,04:08,1014.25,1014.25,1014.25,1014.25,0,65
08/20/2004,04:09,1014.25,1014.50,1014.25,1014.50,45,1
08/20/2004,04:10,1014.50,1014.50,1014.50,1014.50,158,0
08/20/2004,04:11,1014.50,1014.50,1014.50,1014.50,1,0
08/20/2004,04:12,1014.50,1014.50,1014.50,1014.50,12,0
08/20/2004,04:13,1014.50,1014.75,1014.50,1014.75,6,0
08/20/2004,04:14,1014.50,1014.50,1014.50,1014.50,0,1
08/20/2004,04:15,1014.50,1014.50,1014.50,1014.50,0,100
08/20/2004,04:16,1014.50,1014.50,1014.50,1014.50,0,3
08/20/2004,04:17,1014.75,1014.75,1014.75,1014.75,31,0
08/20/2004,04:18,1014.75,1014.75,1014.75,1014.75,36,0
08/20/2004,04:19,1014.75,1014.75,1014.75,1014.75,2,0
08/20/2004,04:21,1014.75,1014.75,1014.75,1014.75,2,0
08/20/2004,04:23,1014.75,1014.75,1014.75,1014.75,1,0
08/20/2004,04:24,1015.00,1015.00,1015.00,1015.00,26,0
08/20/2004,04:25,1015.00,1015.25,1015.00,1015.25,71,0
08/20/2004,04:26,1015.25,1015.25,1015.00,1015.00,52,5
08/20/2004,04:27,1015.00,1015.25,1015.00,1015.00,1,28
08/20/2004,04:28,1015.00,1015.00,1015.00,1015.00,0,10
08/20/2004,04:29,1015.00,1015.00,1014.75,1014.75,0,25
08/20/2004,04:30,1014.75,1014.75,1014.75,1014.75,0,6
08/20/2004,04:31,1014.75,1014.75,1014.75,1014.75,0,5
08/20/2004,04:33,1015.00,1015.00,1015.00,1015.00,10,0
08/20/2004,04:34,1015.00,1015.00,1015.00,1015.00,17,0
08/20/2004,04:35,1015.25,1015.25,1015.25,1015.25,8,0
08/20/2004,04:36,1015.00,1015.00,1015.00,1015.00,0,13
08/20/2004,04:37,1014.75,1015.00,1014.75,1014.75,12,31
08/20/2004,04:39,1014.75,1014.75,1014.75,1014.75,0,3
08/20/2004,04:40,1014.75,1014.75,1014.75,1014.75,0,20
08/20/2004,04:41,1014.75,1014.75,1014.75,1014.75,0,10
08/20/2004,04:43,1014.75,1014.75,1014.75,1014.75,0,4
08/20/2004,04:44,1014.75,1014.75,1014.75,1014.75,0,3
08/20/2004,04:47,1015.00,1015.00,1014.50,1014.50,25,24
08/20/2004,04:50,1014.50,1014.50,1014.50,1014.50,0,2
08/20/2004,04:51,1014.50,1014.50,1014.50,1014.50,0,48
08/20/2004,04:52,1014.50,1014.50,1014.50,1014.50,0,6
08/20/2004,04:54,1014.25,1014.50,1014.25,1014.50,6,3
08/20/2004,04:55,1014.50,1014.50,1014.50,1014.50,16,0
08/20/2004,04:57,1014.50,1014.50,1014.50,1014.50,2,0
08/20/2004,04:58,1014.50,1014.50,1014.50,1014.50,9,0
08/20/2004,04:59,1014.50,1014.50,1014.50,1014.50,1,0
08/20/2004,05:01,1014.50,1014.50,1014.50,1014.50,19,0
08/20/2004,05:02,1014.50,1014.50,1014.50,1014.50,1,0
08/20/2004,05:03,1014.50,1014.50,1014.50,1014.50,1,0
08/20/2004,05:04,1014.50,1014.50,1014.50,1014.50,6,0
08/20/2004,05:05,1014.50,1014.50,1014.50,1014.50,4,0
08/20/2004,05:06,1014.50,1014.50,1014.50,1014.50,33,0
08/20/2004,05:07,1014.50,1014.50,1014.50,1014.50,24,0
08/20/2004,05:09,1014.75,1014.75,1014.50,1014.50,1,13
08/20/2004,05:10,1014.50,1014.50,1014.50,1014.50,0,2
08/20/2004,05:11,1014.50,1014.50,1014.50,1014.50,0,47
08/20/2004,05:13,1014.50,1014.75,1014.50,1014.75,26,1
08/20/2004,05:19,1014.75,1014.75,1014.75,1014.75,21,0
08/20/2004,05:20,1014.75,1015.00,1014.75,1015.00,78,0
08/20/2004,05:21,1015.00,1015.00,1015.00,1015.00,22,0
08/20/2004,05:22,1015.00,1015.00,1015.00,1015.00,9,0
08/20/2004,05:23,1015.00,1015.00,1015.00,1015.00,4,0
08/20/2004,05:24,1015.00,1015.25,1014.75,1015.25,18,2
08/20/2004,05:25,1015.25,1015.25,1015.25,1015.25,23,0
08/20/2004,05:26,1015.25,1015.75,1015.25,1015.50,121,63
08/20/2004,05:27,1015.50,1015.50,1015.25,1015.25,0,27
08/20/2004,05:32,1015.00,1015.00,1015.00,1015.00,0,1
08/20/2004,05:33,1015.00,1015.00,1015.00,1015.00,0,1
08/20/2004,05:35,1015.25,1015.25,1015.25,1015.25,1,0
08/20/2004,05:37,1015.25,1015.25,1015.00,1015.00,1,1
08/20/2004,05:38,1015.25,1015.25,1015.25,1015.25,1,0
08/20/2004,05:39,1015.25,1015.25,1015.25,1015.25,1,0
08/20/2004,05:43,1015.25,1015.25,1015.25,1015.25,3,0
08/20/2004,05:44,1015.25,1015.25,1015.25,1015.25,12,0
08/20/2004,05:45,1015.25,1015.25,1015.25,1015.25,11,0
08/20/2004,05:52,1015.25,1015.25,1015.25,1015.25,1,0
08/20/2004,05:54,1015.00,1015.00,1015.00,1015.00,0,2
08/20/2004,05:57,1015.00,1015.25,1015.00,1015.25,1,8
08/20/2004,05:58,1015.00,1015.00,1015.00,1015.00,0,5
08/20/2004,05:59,1015.00,1015.00,1014.75,1014.75,0,44
08/20/2004,06:01,1015.00,1015.00,1015.00,1015.00,7,0
08/20/2004,06:02,1015.00,1015.00,1015.00,1015.00,1,0
08/20/2004,06:03,1015.00,1015.00,1015.00,1015.00,2,0
08/20/2004,06:04,1014.75,1014.75,1014.75,1014.75,0,66
08/20/2004,06:05,1014.75,1014.75,1014.75,1014.75,0,32
08/20/2004,06:06,1014.75,1014.75,1014.50,1014.50,0,87
08/20/2004,06:07,1014.75,1014.75,1014.50,1014.50,10,21
08/20/2004,06:08,1014.50,1014.50,1014.50,1014.50,0,17
08/20/2004,06:09,1014.50,1014.50,1014.50,1014.50,0,1
08/20/2004,06:10,1014.50,1014.50,1014.50,1014.50,0,3
08/20/2004,06:12,1014.50,1014.50,1014.25,1014.25,3,144
08/20/2004,06:13,1014.25,1014.25,1014.25,1014.25,0,46
08/20/2004,06:14,1014.25,1014.25,1014.00,1014.00,0,26
08/20/2004,06:15,1014.00,1014.25,1014.00,1014.25,30,4
08/20/2004,06:16,1014.25,1014.25,1014.00,1014.00,3,1
08/20/2004,06:17,1014.25,1014.25,1014.25,1014.25,16,0
08/20/2004,06:18,1014.25,1014.25,1014.25,1014.25,26,0
08/20/2004,06:19,1014.25,1014.25,1014.00,1014.00,4,233
08/20/2004,06:20,1014.00,1014.00,1014.00,1014.00,0,78
08/20/2004,06:21,1014.00,1014.00,1013.50,1013.75,2,321
08/20/2004,06:22,1013.50,1013.50,1013.50,1013.50,0,113
08/20/2004,06:23,1013.50,1013.75,1013.50,1013.75,139,43
08/20/2004,06:24,1013.50,1013.50,1013.50,1013.50,0,127
08/20/2004,06:25,1013.50,1013.50,1013.50,1013.50,0,1
08/20/2004,06:26,1013.75,1013.75,1013.75,1013.75,17,0
08/20/2004,06:27,1013.75,1013.75,1013.75,1013.75,1,0
08/20/2004,06:28,1013.50,1013.75,1013.25,1013.50,61,73
08/20/2004,06:29,1013.25,1013.50,1013.25,1013.50,4,10
08/20/2004,06:30,1013.50,1013.50,1013.25,1013.25,8,4
08/20/2004,06:31,1013.25,1013.50,1013.25,1013.50,6,9
08/20/2004,06:32,1013.50,1013.50,1013.50,1013.50,4,0
08/20/2004,06:33,1013.50,1013.50,1013.50,1013.50,34,0
08/20/2004,06:34,1013.50,1013.50,1013.50,1013.50,8,0
08/20/2004,06:35,1013.50,1013.50,1013.25,1013.50,11,3
08/20/2004,06:36,1013.50,1013.50,1013.25,1013.50,4,50
08/20/2004,06:37,1013.50,1013.50,1013.25,1013.25,10,27
08/20/2004,06:38,1013.25,1013.50,1013.25,1013.50,1,1
08/20/2004,06:39,1013.25,1013.50,1013.25,1013.50,2,76
08/20/2004,06:40,1013.50,1013.50,1013.25,1013.25,1,69
08/20/2004,06:41,1013.25,1013.25,1013.25,1013.25,0,45
08/20/2004,06:42,1013.25,1013.25,1013.25,1013.25,0,31
08/20/2004,06:43,1013.25,1013.25,1013.25,1013.25,0,201
08/20/2004,06:45,1013.50,1013.50,1013.50,1013.50,65,0
08/20/2004,06:46,1013.50,1013.50,1013.50,1013.50,14,0
08/20/2004,06:47,1013.50,1013.50,1013.25,1013.50,17,1
08/20/2004,06:48,1013.50,1013.50,1013.25,1013.25,30,1
08/20/2004,06:49,1013.25,1013.25,1013.25,1013.25,0,48
08/20/2004,06:50,1013.25,1013.50,1013.00,1013.25,62,14
08/20/2004,06:51,1013.25,1013.75,1013.25,1013.50,274,5
08/20/2004,06:52,1013.75,1013.75,1013.50,1013.50,1,25
08/20/2004,06:53,1013.50,1013.75,1013.50,1013.75,9,8
08/20/2004,06:54,1013.75,1013.75,1013.50,1013.75,16,25
08/20/2004,06:55,1013.50,1013.50,1013.50,1013.50,0,1
08/20/2004,06:57,1013.75,1013.75,1013.75,1013.75,55,0
08/20/2004,06:58,1013.75,1013.75,1013.75,1013.75,17,0
08/20/2004,06:59,1013.75,1013.75,1013.75,1013.75,2,0
08/20/2004,07:00,1013.75,1013.75,1013.50,1013.50,31,138
08/20/2004,07:01,1013.50,1013.50,1013.50,1013.50,0,1
08/20/2004,07:02,1013.50,1013.50,1013.25,1013.25,0,22
08/20/2004,07:03,1013.25,1013.50,1013.25,1013.25,35,180
08/20/2004,07:04,1013.25,1013.25,1013.25,1013.25,0,153
08/20/2004,07:05,1013.25,1013.50,1013.00,1013.50,1,19
08/20/2004,07:06,1013.50,1013.50,1013.25,1013.50,92,1
08/20/2004,07:07,1013.50,1013.75,1013.50,1013.50,58,16
08/20/2004,07:08,1013.50,1013.75,1013.50,1013.75,171,48
08/20/2004,07:09,1013.75,1014.25,1013.75,1014.00,215,70
08/20/2004,07:10,1014.00,1014.25,1014.00,1014.25,1,92
08/20/2004,07:11,1014.25,1014.25,1014.25,1014.25,207,0
08/20/2004,07:12,1014.00,1014.25,1014.00,1014.00,10,27
08/20/2004,07:13,1014.00,1014.25,1014.00,1014.25,116,2
08/20/2004,07:14,1014.25,1014.25,1014.25,1014.25,37,0
08/20/2004,07:15,1014.25,1014.25,1014.00,1014.25,26,20
08/20/2004,07:16,1014.25,1014.25,1014.25,1014.25,48,0
08/20/2004,07:17,1014.25,1014.25,1014.25,1014.25,26,0
08/20/2004,07:18,1014.25,1014.25,1014.25,1014.25,53,0
08/20/2004,07:19,1014.50,1014.50,1014.50,1014.50,13,0
08/20/2004,07:20,1014.25,1014.50,1014.25,1014.25,8,9
08/20/2004,07:21,1014.25,1014.75,1014.25,1014.50,78,68
08/20/2004,07:22,1014.50,1014.75,1014.50,1014.50,7,41
08/20/2004,07:23,1014.50,1014.50,1014.50,1014.50,0,78
08/20/2004,07:24,1014.50,1014.75,1014.25,1014.25,4,34
08/20/2004,07:25,1014.50,1014.50,1014.50,1014.50,1,0
08/20/2004,07:26,1014.50,1014.75,1014.50,1014.75,298,39
08/20/2004,07:27,1014.50,1015.00,1014.50,1014.75,299,62
08/20/2004,07:28,1014.75,1015.00,1014.75,1014.75,10,48
08/20/2004,07:29,1014.75,1014.75,1014.50,1014.50,0,341
08/20/2004,07:30,1014.50,1014.75,1014.50,1014.50,5,159
08/20/2004,07:31,1014.50,1014.50,1014.50,1014.50,0,25
08/20/2004,07:33,1014.50,1014.50,1014.50,1014.50,0,14
08/20/2004,07:34,1014.50,1014.75,1014.50,1014.50,9,176
08/20/2004,07:36,1014.25,1014.25,1014.25,1014.25,0,7
08/20/2004,07:37,1014.50,1014.50,1014.50,1014.50,7,0
08/20/2004,07:38,1014.25,1014.50,1014.25,1014.50,3,6
08/20/2004,07:39,1014.50,1014.50,1014.50,1014.50,5,0
08/20/2004,07:40,1014.50,1014.50,1014.50,1014.50,76,0
08/20/2004,07:41,1014.50,1014.50,1014.50,1014.50,43,0
08/20/2004,07:42,1014.50,1014.50,1014.25,1014.25,10,7
08/20/2004,07:43,1014.50,1014.75,1014.50,1014.75,158,4
08/20/2004,07:44,1014.75,1014.75,1014.50,1014.75,120,2
08/20/2004,07:45,1014.75,1014.75,1014.75,1014.75,54,0
08/20/2004,07:46,1014.75,1014.75,1014.50,1014.50,8,50
08/20/2004,07:47,1014.50,1014.50,1014.25,1014.25,0,183
08/20/2004,07:48,1014.50,1014.50,1014.50,1014.50,80,0
08/20/2004,07:49,1014.50,1014.75,1014.25,1014.75,29,1
08/20/2004,07:50,1014.50,1014.50,1014.25,1014.25,0,47
08/20/2004,07:51,1014.25,1014.50,1014.25,1014.25,12,4
08/20/2004,07:52,1014.25,1014.25,1014.25,1014.25,0,4
08/20/2004,07:53,1014.50,1014.50,1014.50,1014.50,50,0
08/20/2004,07:54,1014.25,1014.50,1014.25,1014.25,5,418
08/20/2004,07:55,1014.25,1014.25,1014.25,1014.25,0,102
08/20/2004,07:56,1014.25,1014.25,1014.25,1014.25,0,116
08/20/2004,07:57,1014.25,1014.25,1014.25,1014.25,0,156
08/20/2004,07:58,1014.25,1014.25,1014.25,1014.25,0,6
08/20/2004,07:59,1014.25,1014.25,1014.25,1014.25,0,60
08/20/2004,08:00,1014.25,1014.25,1014.25,1014.25,0,24
08/20/2004,08:01,1014.25,1014.25,1014.00,1014.25,2,23
08/20/2004,08:02,1014.00,1014.00,1014.00,1014.00,0,11
08/20/2004,08:03,1014.00,1014.25,1014.00,1014.25,3,157
08/20/2004,08:04,1014.00,1014.25,1014.00,1014.25,1,43
08/20/2004,08:05,1014.00,1014.25,1013.75,1013.75,119,360
08/20/2004,08:06,1013.75,1014.00,1013.75,1014.00,122,2
08/20/2004,08:07,1014.00,1014.00,1014.00,1014.00,27,0
08/20/2004,08:08,1014.00,1014.00,1014.00,1014.00,5,0
08/20/2004,08:09,1014.00,1014.25,1014.00,1014.25,24,0
08/20/2004,08:10,1014.25,1014.25,1014.00,1014.00,2,1
08/20/2004,08:11,1014.00,1014.00,1014.00,1014.00,0,103
08/20/2004,08:12,1014.25,1014.25,1014.00,1014.00,26,1
08/20/2004,08:13,1014.00,1014.25,1014.00,1014.25,227,2
08/20/2004,08:14,1014.25,1014.25,1014.25,1014.25,77,0
08/20/2004,08:15,1014.25,1014.25,1014.00,1014.25,213,5
08/20/2004,08:16,1014.25,1014.25,1014.00,1014.00,94,213
08/20/2004,08:17,1014.25,1014.25,1014.25,1014.25,4,0
08/20/2004,08:18,1014.00,1014.50,1014.00,1014.50,92,3
08/20/2004,08:19,1014.50,1014.50,1014.25,1014.25,5,3
08/20/2004,08:20,1014.25,1014.50,1014.25,1014.25,12,3
08/20/2004,08:21,1014.50,1014.50,1014.25,1014.50,12,2
08/20/2004,08:22,1014.50,1014.50,1014.25,1014.25,17,21
08/20/2004,08:23,1014.50,1014.50,1014.25,1014.25,2,4
08/20/2004,08:24,1014.25,1014.75,1014.25,1014.75,209,2
08/20/2004,08:25,1014.75,1014.75,1014.50,1014.75,12,12
08/20/2004,08:26,1014.75,1015.00,1014.50,1014.75,259,183
08/20/2004,08:27,1014.75,1015.00,1014.75,1014.75,185,164
08/20/2004,08:28,1014.75,1015.50,1014.75,1015.25,672,184
08/20/2004,08:29,1015.25,1015.25,1015.00,1015.25,289,266
08/20/2004,08:30,1015.50,1016.00,1015.25,1015.75,1479,837
08/20/2004,08:31,1016.00,1016.25,1015.50,1015.50,3338,2548
08/20/2004,08:32,1015.75,1015.75,1014.75,1015.00,1782,2211
08/20/2004,08:33,1015.25,1015.75,1015.00,1015.25,1530,621
08/20/2004,08:34,1015.50,1015.75,1015.25,1015.75,883,55
08/20/2004,08:35,1015.75,1016.50,1015.75,1016.50,2282,204
08/20/2004,08:36,1016.50,1017.25,1016.25,1017.25,3136,381
08/20/2004,08:37,1017.00,1017.50,1016.50,1016.50,1465,2028
08/20/2004,08:38,1016.50,1016.75,1016.00,1016.00,516,2071
08/20/2004,08:39,1016.00,1017.00,1016.00,1016.50,1765,884
08/20/2004,08:40,1016.25,1017.00,1016.25,1016.75,1672,349
08/20/2004,08:41,1017.00,1017.25,1016.75,1017.00,1861,328
08/20/2004,08:42,1017.25,1017.75,1017.00,1017.50,2505,647
08/20/2004,08:43,1017.50,1017.50,1016.75,1016.75,1177,1035
08/20/2004,08:44,1016.75,1017.00,1016.75,1017.00,139,1224
08/20/2004,08:45,1016.75,1017.25,1016.25,1016.75,1059,1858
08/20/2004,08:46,1016.50,1016.75,1016.25,1016.25,279,727
08/20/2004,08:47,1016.25,1017.50,1016.25,1017.25,2325,200
08/20/2004,08:48,1017.50,1017.75,1017.25,1017.50,1692,718
08/20/2004,08:49,1017.50,1018.50,1017.50,1018.50,5452,1530
08/20/2004,08:50,1018.25,1018.75,1018.25,1018.75,3612,1833
08/20/2004,08:51,1018.75,1019.00,1018.50,1018.75,1839,957
08/20/2004,08:52,1019.00,1019.00,1018.50,1018.50,229,1386
08/20/2004,08:53,1018.50,1018.75,1018.25,1018.50,334,1435
08/20/2004,08:54,1018.50,1019.50,1018.50,1019.00,2727,1268
08/20/2004,08:55,1019.00,1019.50,1019.00,1019.00,1366,1439
08/20/2004,08:56,1019.00,1019.25,1018.50,1018.50,527,2063
08/20/2004,08:57,1018.50,1018.75,1018.25,1018.50,314,1386
08/20/2004,08:58,1018.25,1018.50,1018.25,1018.25,197,708
08/20/2004,08:59,1018.25,1018.50,1018.25,1018.50,95,375
08/20/2004,09:00,1018.25,1018.50,1018.00,1018.25,770,1860
08/20/2004,09:01,1018.25,1018.50,1018.00,1018.00,905,1204
08/20/2004,09:02,1018.25,1018.25,1017.75,1018.00,2605,1849
08/20/2004,09:03,1018.00,1018.25,1017.75,1018.00,1299,1766
08/20/2004,09:04,1017.75,1018.75,1017.75,1018.75,4548,375
08/20/2004,09:05,1018.75,1018.75,1018.25,1018.50,657,517
08/20/2004,09:06,1018.50,1019.00,1018.25,1019.00,1151,155
08/20/2004,09:07,1019.00,1019.50,1018.75,1019.00,1731,1763
08/20/2004,09:08,1019.00,1019.75,1019.00,1019.25,1822,959
08/20/2004,09:09,1019.25,1019.50,1019.25,1019.50,1071,916
08/20/2004,09:10,1019.25,1019.50,1019.25,1019.50,1091,50
08/20/2004,09:11,1019.25,1019.25,1018.50,1018.75,101,2183
08/20/2004,09:12,1018.50,1018.75,1018.25,1018.25,73,1208
08/20/2004,09:13,1018.50,1018.50,1018.00,1018.25,850,751
08/20/2004,09:14,1018.50,1018.50,1018.00,1018.25,682,348
08/20/2004,09:15,1018.25,1018.25,1018.00,1018.25,109,87
08/20/2004,09:16,1018.25,1018.50,1018.00,1018.50,543,29
08/20/2004,09:17,1018.50,1019.00,1018.50,1018.50,1354,956
08/20/2004,09:18,1018.50,1018.50,1018.00,1018.25,580,1547
08/20/2004,09:19,1018.25,1018.50,1018.00,1018.25,1210,1816
08/20/2004,09:20,1018.25,1018.25,1017.50,1017.75,347,1947
08/20/2004,09:21,1017.75,1018.25,1017.50,1018.00,1350,1339
08/20/2004,09:22,1018.00,1018.25,1018.00,1018.00,71,215
08/20/2004,09:23,1018.00,1018.50,1018.00,1018.25,454,322
08/20/2004,09:24,1018.25,1018.75,1018.25,1018.50,982,405
08/20/2004,09:25,1018.50,1018.75,1018.50,1018.75,462,259
08/20/2004,09:26,1018.50,1018.75,1018.25,1018.50,192,1032
08/20/2004,09:27,1018.50,1018.75,1018.25,1018.75,424,455
08/20/2004,09:28,1018.75,1019.00,1018.25,1018.50,873,530
08/20/2004,09:29,1018.50,1018.50,1018.00,1018.00,253,539
08/20/2004,09:30,1018.25,1018.25,1017.50,1018.00,470,1862
08/20/2004,09:31,1018.00,1018.50,1017.75,1018.50,1055,789
08/20/2004,09:32,1018.25,1018.75,1018.25,1018.50,1010,307
08/20/2004,09:33,1018.50,1019.00,1018.50,1019.00,916,326
08/20/2004,09:34,1019.00,1019.00,1018.50,1019.00,151,210
08/20/2004,09:35,1018.75,1019.00,1018.25,1018.75,418,622
08/20/2004,09:36,1018.75,1019.50,1018.50,1019.50,1331,125
08/20/2004,09:37,1019.25,1019.50,1019.00,1019.25,1146,606
08/20/2004,09:38,1019.25,1020.00,1019.25,1020.00,3168,926
08/20/2004,09:39,1020.00,1020.50,1019.75,1020.50,1929,764
08/20/2004,09:40,1020.25,1020.75,1020.25,1020.25,2944,787
08/20/2004,09:41,1020.50,1021.00,1020.50,1021.00,2505,1034
08/20/2004,09:42,1021.00,1021.50,1020.75,1021.00,2761,1740
08/20/2004,09:43,1020.75,1021.25,1020.75,1020.75,459,1074
08/20/2004,09:44,1020.75,1021.00,1020.25,1020.50,311,2199
08/20/2004,09:45,1020.50,1020.50,1020.25,1020.50,222,600
08/20/2004,09:46,1020.25,1020.75,1020.25,1020.50,926,212
08/20/2004,09:47,1020.50,1020.75,1020.50,1020.75,54,110
08/20/2004,09:48,1020.75,1020.75,1020.00,1020.25,555,1652
08/20/2004,09:49,1020.00,1020.50,1020.00,1020.25,746,435
08/20/2004,09:50,1020.25,1020.50,1020.00,1020.25,268,562
08/20/2004,09:51,1020.25,1020.25,1019.75,1019.75,39,1357
08/20/2004,09:52,1019.75,1020.00,1019.25,1019.50,803,1856
08/20/2004,09:53,1019.25,1019.50,1019.25,1019.50,164,270
08/20/2004,09:54,1019.50,1019.50,1019.25,1019.25,490,1346
08/20/2004,09:55,1019.25,1019.50,1019.00,1019.25,782,1464
08/20/2004,09:56,1019.25,1019.25,1019.00,1019.25,1451,107
08/20/2004,09:57,1019.25,1019.25,1019.00,1019.25,784,449
08/20/2004,09:58,1019.00,1019.50,1018.75,1018.75,548,1265
08/20/2004,09:59,1019.00,1019.25,1018.75,1019.00,1041,287
08/20/2004,10:00,1019.25,1019.50,1019.00,1019.25,234,321
08/20/2004,10:01,1019.00,1019.25,1018.75,1019.00,60,748
08/20/2004,10:02,1019.00,1019.50,1019.00,1019.50,437,202
08/20/2004,10:03,1019.25,1019.25,1018.75,1019.00,275,597
08/20/2004,10:04,1019.00,1019.00,1018.50,1018.50,105,1348
08/20/2004,10:05,1018.50,1018.75,1018.00,1018.25,271,2261
08/20/2004,10:06,1018.25,1018.50,1018.25,1018.50,257,159
08/20/2004,10:07,1018.50,1018.75,1018.25,1018.25,515,941
08/20/2004,10:08,1018.50,1018.50,1018.25,1018.50,341,192
08/20/2004,10:09,1018.50,1018.75,1018.25,1018.50,665,597
08/20/2004,10:10,1018.50,1018.75,1018.50,1018.75,616,126
08/20/2004,10:11,1018.75,1019.00,1018.50,1018.75,609,452
08/20/2004,10:12,1018.75,1018.75,1018.50,1018.75,142,11
08/20/2004,10:13,1018.50,1019.00,1018.50,1018.75,396,128
08/20/2004,10:14,1018.75,1018.75,1018.50,1018.75,66,19
08/20/2004,10:15,1018.75,1019.00,1018.50,1019.00,771,223
08/20/2004,10:16,1019.00,1019.00,1018.75,1019.00,334,216
08/20/2004,10:17,1019.00,1019.25,1018.75,1019.00,696,319
08/20/2004,10:18,1019.00,1019.25,1019.00,1019.25,383,20
08/20/2004,10:19,1019.00,1019.50,1019.00,1019.25,1777,278
08/20/2004,10:20,1019.25,1019.50,1019.00,1019.25,411,524
08/20/2004,10:21,1019.00,1019.50,1019.00,1019.25,402,239
08/20/2004,10:22,1019.25,1019.50,1018.75,1019.00,37,334
08/20/2004,10:23,1019.00,1019.00,1018.75,1018.75,18,79
08/20/2004,10:24,1018.75,1019.25,1018.75,1019.00,918,86
08/20/2004,10:25,1019.25,1019.25,1019.00,1019.00,65,91
08/20/2004,10:26,1019.00,1019.50,1019.00,1019.25,266,63
08/20/2004,10:27,1019.25,1019.75,1019.25,1019.75,599,521
08/20/2004,10:28,1019.75,1019.75,1019.50,1019.50,625,574
08/20/2004,10:29,1019.50,1019.75,1019.25,1019.50,324,706
08/20/2004,10:30,1019.75,1019.75,1019.25,1019.25,13,734
08/20/2004,10:31,1019.50,1019.50,1019.25,1019.50,113,54
08/20/2004,10:32,1019.50,1019.50,1019.25,1019.25,55,426
08/20/2004,10:33,1019.00,1019.25,1018.75,1019.00,363,728
08/20/2004,10:34,1018.75,1019.00,1018.50,1019.00,286,892
08/20/2004,10:35,1019.00,1019.00,1018.75,1019.00,352,153
08/20/2004,10:36,1019.00,1019.00,1018.75,1018.75,48,93
08/20/2004,10:37,1018.75,1019.00,1018.75,1018.75,19,42
08/20/2004,10:38,1019.00,1019.00,1018.75,1019.00,75,373
08/20/2004,10:39,1019.00,1019.25,1018.75,1019.00,175,232
08/20/2004,10:40,1019.00,1019.25,1018.75,1019.00,48,185
08/20/2004,10:41,1019.00,1019.25,1019.00,1019.25,415,14
08/20/2004,10:42,1019.25,1019.25,1019.00,1019.00,6,4
08/20/2004,10:43,1019.25,1019.25,1018.75,1018.75,33,312
08/20/2004,10:44,1018.75,1019.00,1018.75,1018.75,64,23
08/20/2004,10:45,1018.75,1019.00,1018.50,1018.75,33,735
08/20/2004,10:46,1018.50,1018.75,1018.50,1018.75,53,412
08/20/2004,10:47,1018.50,1019.00,1018.50,1018.50,804,600
08/20/2004,10:48,1018.50,1018.50,1018.00,1018.50,1060,850
08/20/2004,10:49,1018.50,1018.50,1017.75,1018.00,661,1303
08/20/2004,10:50,1018.00,1018.75,1018.00,1018.75,1231,79
08/20/2004,10:51,1018.50,1018.75,1018.25,1018.50,31,262
08/20/2004,10:52,1018.25,1018.50,1018.25,1018.50,160,198
08/20/2004,10:53,1018.50,1018.50,1018.25,1018.50,33,25
08/20/2004,10:54,1018.50,1019.00,1018.25,1019.00,1084,36
08/20/2004,10:55,1019.00,1019.25,1019.00,1019.00,476,27
08/20/2004,10:56,1019.00,1019.50,1019.00,1019.00,1221,336
08/20/2004,10:57,1019.25,1019.25,1018.50,1019.25,547,417
08/20/2004,10:58,1019.25,1019.25,1018.75,1018.75,134,452
08/20/2004,10:59,1018.75,1019.00,1018.75,1018.75,290,165
08/20/2004,11:00,1018.75,1019.25,1018.25,1019.25,782,1364
08/20/2004,11:01,1019.00,1019.25,1019.00,1019.00,97,86
08/20/2004,11:02,1019.00,1019.25,1018.75,1019.00,59,634
08/20/2004,11:03,1019.00,1019.25,1018.75,1019.00,111,842
08/20/2004,11:04,1019.00,1019.00,1018.75,1018.75,6,122
08/20/2004,11:05,1018.75,1019.00,1018.75,1018.75,2,84
08/20/2004,11:06,1019.00,1019.00,1018.75,1018.75,29,10
08/20/2004,11:07,1019.00,1020.00,1019.00,1019.50,3611,696
08/20/2004,11:08,1019.50,1019.50,1019.25,1019.25,106,24
08/20/2004,11:09,1019.50,1019.50,1018.75,1019.00,809,947
08/20/2004,11:10,1019.25,1019.50,1019.00,1019.25,367,194
08/20/2004,11:11,1019.50,1020.00,1019.25,1019.50,1310,744
08/20/2004,11:12,1019.75,1020.00,1019.50,1020.00,476,37
08/20/2004,11:13,1019.75,1020.50,1019.75,1020.25,1796,256
08/20/2004,11:14,1020.25,1020.75,1020.00,1020.25,1958,640
08/20/2004,11:15,1020.25,1021.00,1020.25,1020.50,1583,1940
08/20/2004,11:16,1020.50,1021.00,1020.50,1020.75,1028,694
08/20/2004,11:17,1020.75,1020.75,1020.25,1020.25,83,1059
08/20/2004,11:18,1020.25,1020.50,1020.00,1020.25,276,911
08/20/2004,11:19,1020.00,1020.25,1020.00,1020.25,47,524
08/20/2004,11:20,1020.00,1020.75,1020.00,1020.50,646,453
08/20/2004,11:21,1020.25,1020.75,1020.25,1020.50,269,243
08/20/2004,11:22,1020.50,1020.75,1020.25,1020.50,561,70
08/20/2004,11:23,1020.50,1020.75,1020.25,1020.25,22,297
08/20/2004,11:24,1020.25,1020.50,1020.00,1020.25,69,202
08/20/2004,11:25,1020.25,1020.25,1020.00,1020.25,156,36
08/20/2004,11:26,1020.25,1020.25,1020.00,1020.25,66,34
08/20/2004,11:27,1020.00,1020.25,1019.75,1020.25,268,562
08/20/2004,11:28,1020.00,1020.50,1020.00,1020.25,236,197
08/20/2004,11:29,1020.25,1020.25,1020.00,1020.00,32,269
08/20/2004,11:30,1020.00,1020.00,1019.75,1019.75,56,323
08/20/2004,11:31,1019.75,1020.00,1019.50,1019.50,64,1099
08/20/2004,11:32,1019.50,1019.75,1019.50,1019.75,16,260
08/20/2004,11:33,1019.50,1019.75,1019.50,1019.50,108,32
08/20/2004,11:34,1019.50,1019.75,1019.50,1019.75,25,14
08/20/2004,11:35,1019.75,1020.00,1019.75,1020.00,485,72
08/20/2004,11:36,1019.75,1020.25,1019.75,1020.25,317,21
08/20/2004,11:37,1020.00,1020.25,1020.00,1020.25,189,37
08/20/2004,11:38,1020.00,1020.50,1020.00,1020.25,587,57
08/20/2004,11:39,1020.25,1020.25,1020.00,1020.00,32,217
08/20/2004,11:40,1020.25,1020.25,1019.75,1019.75,149,625
08/20/2004,11:41,1020.00,1020.00,1019.75,1019.75,333,12
08/20/2004,11:42,1020.00,1020.00,1019.75,1020.00,16,4
08/20/2004,11:43,1020.00,1020.25,1020.00,1020.00,164,2
08/20/2004,11:44,1020.25,1020.25,1020.00,1020.25,23,59
08/20/2004,11:45,1020.00,1020.25,1020.00,1020.00,3,144
08/20/2004,11:46,1020.00,1020.25,1020.00,1020.00,11,173
08/20/2004,11:47,1020.25,1020.25,1020.00,1020.25,448,19
08/20/2004,11:48,1020.00,1020.25,1019.75,1020.00,113,319
08/20/2004,11:49,1019.75,1020.50,1019.75,1020.25,842,277
08/20/2004,11:50,1020.25,1020.50,1020.25,1020.25,427,48
08/20/2004,11:51,1020.25,1020.75,1020.00,1020.75,809,231
08/20/2004,11:52,1020.75,1020.75,1020.50,1020.50,340,224
08/20/2004,11:53,1020.50,1021.00,1020.50,1021.00,532,51
08/20/2004,11:54,1021.00,1022.00,1020.75,1022.00,4811,1553
08/20/2004,11:55,1022.00,1023.00,1021.75,1022.75,5313,2598
08/20/2004,11:56,1022.75,1023.50,1022.50,1022.75,3927,2323
08/20/2004,11:57,1022.75,1023.00,1022.50,1022.50,903,1261
08/20/2004,11:58,1022.50,1022.75,1022.50,1022.75,253,283
08/20/2004,11:59,1022.50,1023.00,1022.25,1022.25,991,1532
08/20/2004,12:00,1022.25,1022.50,1022.25,1022.25,53,385
08/20/2004,12:01,1022.25,1022.50,1022.25,1022.50,793,166
08/20/2004,12:02,1022.50,1022.50,1022.00,1022.00,451,594
08/20/2004,12:03,1022.25,1022.25,1022.00,1022.25,129,873
08/20/2004,12:04,1022.25,1022.25,1022.00,1022.00,43,269
08/20/2004,12:05,1022.00,1022.25,1022.00,1022.00,126,61
08/20/2004,12:06,1022.00,1022.50,1022.00,1022.50,1477,135
08/20/2004,12:07,1022.50,1022.75,1022.25,1022.50,673,320
08/20/2004,12:08,1022.50,1022.75,1022.25,1022.25,75,424
08/20/2004,12:09,1022.25,1022.50,1022.25,1022.25,4,86
08/20/2004,12:10,1022.25,1022.50,1022.25,1022.25,6,344
08/20/2004,12:11,1022.50,1022.50,1022.25,1022.25,15,23
08/20/2004,12:12,1022.25,1022.75,1022.25,1022.75,1057,15
08/20/2004,12:13,1022.75,1023.00,1022.75,1022.75,405,165
08/20/2004,12:14,1022.75,1023.00,1022.50,1022.75,249,709
08/20/2004,12:15,1022.50,1022.75,1022.50,1022.50,6,75
08/20/2004,12:16,1022.75,1022.75,1022.50,1022.50,16,231
08/20/2004,12:17,1022.50,1022.75,1022.25,1022.50,224,297
08/20/2004,12:18,1022.50,1022.75,1022.50,1022.50,338,82
08/20/2004,12:19,1022.50,1022.75,1022.25,1022.50,163,240
08/20/2004,12:20,1022.75,1022.75,1022.50,1022.75,173,17
08/20/2004,12:21,1022.50,1022.75,1022.50,1022.50,79,32
08/20/2004,12:22,1022.75,1022.75,1022.50,1022.50,5,68
08/20/2004,12:23,1022.75,1022.75,1022.50,1022.50,10,53
08/20/2004,12:24,1022.50,1022.75,1022.50,1022.50,6,67
08/20/2004,12:25,1022.50,1022.75,1022.00,1022.00,42,1703
08/20/2004,12:26,1022.00,1022.25,1022.00,1022.00,116,38
08/20/2004,12:27,1022.25,1022.50,1022.00,1022.25,529,297
08/20/2004,12:28,1022.25,1022.50,1022.00,1022.50,340,43
08/20/2004,12:29,1022.50,1023.00,1022.50,1022.75,1156,301
08/20/2004,12:30,1022.75,1022.75,1022.00,1022.25,128,878
08/20/2004,12:31,1022.00,1022.50,1022.00,1022.25,575,109
08/20/2004,12:32,1022.50,1022.75,1022.25,1022.50,286,96
08/20/2004,12:33,1022.50,1022.50,1022.25,1022.25,50,32
08/20/2004,12:34,1022.50,1022.75,1022.25,1022.25,185,613
08/20/2004,12:35,1022.25,1022.50,1022.00,1022.50,637,87
08/20/2004,12:36,1022.50,1022.50,1022.25,1022.25,220,32
08/20/2004,12:37,1022.50,1022.50,1022.25,1022.25,86,57
08/20/2004,12:38,1022.25,1022.50,1022.25,1022.25,51,61
08/20/2004,12:39,1022.25,1022.50,1022.25,1022.25,177,134
08/20/2004,12:40,1022.25,1022.50,1022.00,1022.25,62,312
08/20/2004,12:41,1022.00,1023.25,1022.00,1023.00,2389,454
08/20/2004,12:42,1023.00,1023.75,1023.00,1023.25,2774,829
08/20/2004,12:43,1023.25,1023.50,1023.25,1023.25,237,360
08/20/2004,12:44,1023.25,1023.25,1023.00,1023.25,252,1011
08/20/2004,12:45,1023.00,1023.50,1023.00,1023.50,330,351
08/20/2004,12:46,1023.50,1024.00,1023.25,1023.75,1861,87
08/20/2004,12:47,1024.00,1024.75,1023.75,1023.75,3531,1970
08/20/2004,12:48,1023.75,1024.25,1023.75,1024.00,422,404
08/20/2004,12:49,1024.00,1024.00,1023.75,1024.00,350,646
08/20/2004,12:50,1023.75,1024.00,1023.75,1024.00,93,213
08/20/2004,12:51,1024.00,1024.00,1023.50,1023.50,517,402
08/20/2004,12:52,1023.50,1024.00,1023.25,1023.25,1106,1170
08/20/2004,12:53,1023.50,1023.50,1022.50,1022.75,594,2656
08/20/2004,12:54,1022.75,1023.00,1022.75,1022.75,174,1166
08/20/2004,12:55,1022.75,1023.00,1022.75,1022.75,162,697
08/20/2004,12:56,1022.75,1022.75,1022.50,1022.75,316,265
08/20/2004,12:57,1022.75,1022.75,1022.50,1022.50,106,65
08/20/2004,12:58,1022.50,1023.00,1022.50,1023.00,604,249
08/20/2004,12:59,1023.00,1023.00,1022.50,1023.00,444,747
08/20/2004,13:00,1023.00,1023.25,1023.00,1023.25,68,19
08/20/2004,13:01,1023.25,1023.50,1023.00,1023.50,1862,24
08/20/2004,13:02,1023.50,1023.50,1023.00,1023.25,762,186
08/20/2004,13:03,1023.25,1023.25,1023.00,1023.00,161,9
08/20/2004,13:04,1023.25,1023.25,1023.00,1023.00,6,12
08/20/2004,13:05,1023.25,1023.25,1022.75,1022.75,11,406
08/20/2004,13:06,1023.00,1023.00,1022.75,1022.75,178,366
08/20/2004,13:07,1023.00,1023.25,1023.00,1023.25,637,0
08/20/2004,13:08,1023.00,1023.25,1023.00,1023.25,12,110
08/20/2004,13:09,1023.25,1023.25,1023.00,1023.25,274,45
08/20/2004,13:10,1023.25,1023.50,1023.25,1023.50,312,160
08/20/2004,13:11,1023.25,1023.50,1023.25,1023.25,39,103
08/20/2004,13:12,1023.50,1023.50,1023.00,1023.50,384,139
08/20/2004,13:13,1023.25,1024.25,1023.25,1024.00,3059,443
08/20/2004,13:14,1024.25,1024.25,1024.00,1024.00,67,186
08/20/2004,13:15,1024.25,1025.00,1024.00,1024.50,3602,1996
08/20/2004,13:16,1024.50,1024.50,1024.25,1024.50,446,263
08/20/2004,13:17,1024.50,1024.50,1024.25,1024.25,118,210
08/20/2004,13:18,1024.25,1024.50,1024.25,1024.50,193,170
08/20/2004,13:19,1024.25,1025.00,1024.25,1024.25,1633,774
08/20/2004,13:20,1024.25,1025.00,1024.25,1024.75,1800,320
08/20/2004,13:21,1025.00,1025.00,1024.25,1024.50,625,963
08/20/2004,13:22,1024.50,1024.50,1024.25,1024.25,314,121
08/20/2004,13:23,1024.25,1024.50,1024.00,1024.00,115,1117
08/20/2004,13:24,1024.00,1024.25,1023.75,1024.00,772,667
08/20/2004,13:25,1024.00,1024.50,1024.00,1024.50,520,61
08/20/2004,13:26,1024.25,1024.50,1024.00,1024.00,17,422
08/20/2004,13:27,1024.25,1024.25,1023.75,1024.00,459,437
08/20/2004,13:28,1024.00,1024.25,1023.75,1024.00,634,535
08/20/2004,13:29,1024.00,1024.25,1024.00,1024.00,61,28
08/20/2004,13:30,1024.00,1024.00,1023.25,1023.75,100,1418
08/20/2004,13:31,1023.75,1023.75,1023.50,1023.75,590,76
08/20/2004,13:32,1023.75,1023.75,1023.50,1023.50,55,8
08/20/2004,13:33,1023.50,1024.00,1023.50,1024.00,541,94
08/20/2004,13:34,1024.00,1025.00,1023.75,1024.75,2929,178
08/20/2004,13:35,1024.75,1025.50,1023.50,1023.50,2214,3457
08/20/2004,13:36,1023.50,1023.75,1023.25,1023.75,318,1305
08/20/2004,13:37,1023.75,1023.75,1023.25,1023.50,168,632
08/20/2004,13:38,1023.50,1023.75,1023.25,1023.50,114,337
08/20/2004,13:39,1023.25,1023.25,1022.75,1022.75,206,1694
08/20/2004,13:40,1022.75,1023.75,1022.75,1023.75,1727,579
08/20/2004,13:41,1023.75,1024.00,1023.00,1023.00,906,1366
08/20/2004,13:42,1023.25,1023.50,1023.00,1023.25,320,410
08/20/2004,13:43,1023.25,1023.50,1022.75,1022.75,315,513
08/20/2004,13:44,1022.75,1023.50,1022.75,1023.50,582,182
08/20/2004,13:45,1023.25,1023.75,1023.25,1023.50,218,59
08/20/2004,13:46,1023.50,1023.75,1023.50,1023.50,51,95
08/20/2004,13:47,1023.50,1024.00,1023.50,1024.00,733,575
08/20/2004,13:48,1023.75,1024.00,1023.50,1023.75,74,473
08/20/2004,13:49,1023.75,1024.00,1023.75,1023.75,216,113
08/20/2004,13:50,1023.75,1023.75,1023.50,1023.50,58,60
08/20/2004,13:51,1023.75,1024.50,1023.75,1024.25,1700,520
08/20/2004,13:52,1024.50,1024.75,1024.00,1024.00,601,799
08/20/2004,13:53,1024.00,1024.00,1023.50,1023.75,462,346
08/20/2004,13:54,1024.00,1024.00,1023.75,1023.75,181,19
08/20/2004,13:55,1024.00,1024.00,1023.75,1024.00,191,14
08/20/2004,13:56,1024.00,1024.25,1023.75,1024.00,313,180
08/20/2004,13:57,1023.75,1024.00,1023.50,1023.75,22,173
08/20/2004,13:58,1023.50,1023.75,1023.50,1023.75,749,123
08/20/2004,13:59,1023.75,1024.75,1023.75,1024.00,1146,375
08/20/2004,14:00,1024.00,1024.50,1023.75,1024.50,952,800
08/20/2004,14:01,1024.25,1024.50,1024.00,1024.00,39,625
08/20/2004,14:02,1024.25,1024.25,1023.75,1023.75,36,436
08/20/2004,14:03,1023.75,1024.00,1023.75,1024.00,561,198
08/20/2004,14:04,1024.00,1024.25,1024.00,1024.00,405,19
08/20/2004,14:05,1024.25,1024.75,1024.00,1024.50,1019,67
08/20/2004,14:06,1024.25,1026.00,1024.25,1025.25,6566,3456
08/20/2004,14:07,1025.25,1025.25,1025.00,1025.00,566,428
08/20/2004,14:08,1025.00,1025.25,1025.00,1025.00,733,187
08/20/2004,14:09,1025.25,1025.75,1025.00,1025.25,1199,699
08/20/2004,14:10,1025.00,1025.50,1025.00,1025.00,1241,596
08/20/2004,14:11,1025.25,1025.25,1025.00,1025.25,949,34
08/20/2004,14:12,1025.25,1025.25,1023.75,1024.00,690,3370
08/20/2004,14:13,1024.25,1024.25,1024.00,1024.25,337,461
08/20/2004,14:14,1024.25,1024.50,1024.00,1024.50,539,319
08/20/2004,14:15,1024.50,1024.75,1024.50,1024.50,325,340
08/20/2004,14:16,1024.50,1024.75,1024.25,1024.50,477,264
08/20/2004,14:17,1024.50,1024.75,1024.50,1024.50,31,36
08/20/2004,14:18,1024.50,1025.00,1024.50,1025.00,1224,220
08/20/2004,14:19,1025.00,1025.00,1024.50,1024.75,505,277
08/20/2004,14:20,1024.75,1025.00,1024.75,1024.75,35,88
08/20/2004,14:21,1024.75,1025.00,1024.75,1025.00,8,118
08/20/2004,14:22,1024.75,1025.50,1024.75,1025.50,1845,497
08/20/2004,14:23,1025.50,1025.75,1025.25,1025.50,447,554
08/20/2004,14:24,1025.25,1025.25,1024.75,1025.25,636,635
08/20/2004,14:25,1025.25,1025.25,1024.75,1025.00,63,584
08/20/2004,14:26,1025.00,1025.00,1024.50,1024.50,471,536
08/20/2004,14:27,1024.50,1025.00,1024.00,1025.00,1955,1647
08/20/2004,14:28,1025.00,1025.00,1024.75,1025.00,88,301
08/20/2004,14:29,1025.00,1025.00,1024.50,1025.00,464,522
08/20/2004,14:30,1025.00,1025.00,1024.25,1024.75,247,665
08/20/2004,14:31,1024.50,1024.75,1024.25,1024.25,160,371
08/20/2004,14:32,1024.50,1024.75,1024.50,1024.50,151,473
08/20/2004,14:33,1024.50,1024.75,1024.50,1024.50,95,159
08/20/2004,14:34,1024.75,1024.75,1024.50,1024.75,66,88
08/20/2004,14:35,1024.75,1024.75,1024.25,1024.50,646,696
08/20/2004,14:36,1024.75,1025.50,1024.75,1025.25,2189,644
08/20/2004,14:37,1025.00,1025.25,1024.75,1024.75,283,491
08/20/2004,14:38,1024.75,1025.00,1024.75,1024.75,19,47
08/20/2004,14:39,1025.00,1025.00,1024.75,1024.75,29,798
08/20/2004,14:40,1025.00,1025.00,1024.50,1024.75,343,101
08/20/2004,14:41,1024.75,1025.00,1024.75,1024.75,12,257
08/20/2004,14:42,1025.00,1025.50,1024.75,1025.25,851,546
08/20/2004,14:43,1025.25,1026.25,1025.25,1025.75,3067,1218
08/20/2004,14:44,1026.00,1026.25,1025.75,1026.00,844,766
08/20/2004,14:45,1026.00,1026.25,1025.75,1026.25,1215,360
08/20/2004,14:46,1026.00,1026.25,1025.50,1025.75,799,988
08/20/2004,14:47,1026.00,1026.25,1025.75,1026.00,1787,501
08/20/2004,14:48,1026.00,1026.00,1025.50,1025.50,191,500
08/20/2004,14:49,1025.50,1025.75,1025.50,1025.75,287,214
08/20/2004,14:50,1025.50,1025.75,1025.50,1025.50,295,127
08/20/2004,14:51,1025.75,1025.75,1024.75,1025.00,352,3702
08/20/2004,14:52,1025.00,1025.00,1024.25,1024.50,261,3036
08/20/2004,14:53,1024.75,1024.75,1024.50,1024.50,88,1558
08/20/2004,14:54,1024.50,1024.75,1024.25,1024.25,279,805
08/20/2004,14:55,1024.50,1024.50,1024.00,1024.25,953,1657
08/20/2004,14:56,1024.25,1024.50,1023.75,1023.75,310,2090
08/20/2004,14:57,1023.75,1023.75,1023.25,1023.75,704,2007
08/20/2004,14:58,1023.75,1024.00,1023.50,1024.00,987,690
08/20/2004,14:59,1024.00,1024.25,1023.75,1023.75,844,636
08/20/2004,15:00,1024.00,1024.25,1023.75,1024.00,1551,610
08/20/2004,15:01,1024.25,1024.25,1023.75,1024.00,2012,2466
08/20/2004,15:02,1024.00,1024.25,1023.75,1024.00,1353,891
08/20/2004,15:03,1024.00,1024.50,1023.75,1024.50,1535,251
08/20/2004,15:04,1024.50,1024.50,1024.25,1024.50,478,228
08/20/2004,15:05,1024.50,1024.50,1024.25,1024.50,205,465
08/20/2004,15:06,1024.25,1024.50,1024.00,1024.25,652,514
08/20/2004,15:07,1024.25,1024.50,1024.25,1024.50,706,70
08/20/2004,15:08,1024.50,1024.75,1024.50,1024.75,837,371
08/20/2004,15:09,1024.75,1025.00,1024.50,1024.75,1258,477
08/20/2004,15:10,1024.75,1024.75,1024.50,1024.75,337,524
08/20/2004,15:11,1024.50,1024.75,1024.25,1024.25,430,1392
08/20/2004,15:12,1024.25,1024.50,1024.00,1024.25,495,1588
08/20/2004,15:13,1024.50,1024.50,1024.25,1024.25,336,276
08/20/2004,15:14,1024.50,1024.75,1024.00,1024.75,929,1358
08/20/2004,15:15,1024.75,1024.75,1024.25,1024.50,2935,2469
08/20/2004,15:16,1024.50,1024.75,1024.50,1024.50,52,121
08/22/2004,17:01,1023.25,1024.25,1023.25,1023.75,45,27
08/22/2004,17:02,1023.75,1024.00,1023.75,1024.00,56,23
08/22/2004,17:03,1024.00,1024.25,1024.00,1024.00,28,16
08/22/2004,17:04,1024.25,1024.25,1023.75,1024.00,6,47
08/22/2004,17:05,1023.75,1024.50,1023.75,1024.50,51,3
08/22/2004,17:06,1024.25,1024.25,1024.25,1024.25,0,12
08/22/2004,17:07,1024.25,1024.25,1024.25,1024.25,0,1
08/22/2004,17:08,1024.50,1024.75,1024.50,1024.75,43,0
08/22/2004,17:09,1024.50,1024.50,1024.50,1024.50,0,66
08/22/2004,17:10,1024.50,1024.50,1024.50,1024.50,0,3
08/22/2004,17:11,1024.50,1024.50,1024.50,1024.50,0,10
08/22/2004,17:12,1024.75,1024.75,1024.75,1024.75,5,0
08/22/2004,17:13,1024.50,1024.50,1024.50,1024.50,0,10
08/22/2004,17:14,1024.25,1024.25,1024.25,1024.25,0,4
08/22/2004,17:16,1024.25,1024.25,1024.25,1024.25,0,2
08/22/2004,17:17,1024.25,1024.25,1024.25,1024.25,0,1
08/22/2004,17:22,1024.25,1024.25,1024.25,1024.25,0,3
08/22/2004,17:23,1024.50,1024.50,1024.50,1024.50,2,0
08/22/2004,17:26,1024.50,1024.75,1024.50,1024.50,74,2
08/22/2004,17:27,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,17:28,1024.75,1024.75,1024.50,1024.50,2,1
08/22/2004,17:29,1024.75,1024.75,1024.75,1024.75,66,0
08/22/2004,17:30,1025.00,1025.00,1024.75,1025.00,3,1
08/22/2004,17:31,1024.75,1025.25,1024.75,1025.25,134,14
08/22/2004,17:32,1025.00,1025.25,1025.00,1025.25,5,1
08/22/2004,17:33,1025.00,1025.00,1025.00,1025.00,0,19
08/22/2004,17:34,1025.00,1025.00,1025.00,1025.00,0,8
08/22/2004,17:36,1025.00,1025.00,1025.00,1025.00,0,1
08/22/2004,17:37,1025.25,1025.50,1025.25,1025.25,14,2
08/22/2004,17:38,1025.25,1025.25,1025.25,1025.25,0,55
08/22/2004,17:39,1025.25,1025.25,1025.25,1025.25,0,8
08/22/2004,17:40,1025.25,1025.25,1025.25,1025.25,0,1
08/22/2004,17:41,1025.25,1025.50,1025.25,1025.50,62,1
08/22/2004,17:42,1025.50,1025.50,1025.25,1025.25,9,1
08/22/2004,17:44,1025.25,1025.25,1025.25,1025.25,0,5
08/22/2004,17:45,1025.50,1025.50,1025.25,1025.25,2,1
08/22/2004,17:46,1025.25,1025.25,1025.25,1025.25,0,6
08/22/2004,17:48,1025.25,1025.25,1025.00,1025.00,0,3
08/22/2004,17:49,1025.00,1025.00,1025.00,1025.00,0,23
08/22/2004,17:51,1025.00,1025.25,1025.00,1025.25,3,1
08/22/2004,17:53,1025.00,1025.00,1025.00,1025.00,0,3
08/22/2004,17:54,1025.00,1025.00,1025.00,1025.00,0,26
08/22/2004,17:55,1025.00,1025.00,1024.75,1024.75,0,2
08/22/2004,17:56,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,17:58,1024.75,1024.75,1024.75,1024.75,0,21
08/22/2004,17:59,1024.75,1024.75,1024.75,1024.75,0,6
08/22/2004,18:00,1025.00,1025.00,1025.00,1025.00,6,0
08/22/2004,18:01,1024.75,1024.75,1024.75,1024.75,0,4
08/22/2004,18:02,1024.75,1024.75,1024.75,1024.75,0,4
08/22/2004,18:03,1025.00,1025.00,1024.75,1024.75,1,1
08/22/2004,18:04,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,18:05,1024.75,1025.00,1024.75,1025.00,1,10
08/22/2004,18:06,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,18:07,1025.00,1025.00,1025.00,1025.00,2,0
08/22/2004,18:10,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,18:11,1025.00,1025.00,1024.75,1024.75,1,21
08/22/2004,18:12,1024.75,1024.75,1024.75,1024.75,0,24
08/22/2004,18:13,1024.75,1024.75,1024.50,1024.50,0,9
08/22/2004,18:22,1024.50,1024.50,1024.50,1024.50,0,30
08/22/2004,18:24,1024.75,1024.75,1024.75,1024.75,24,0
08/22/2004,18:25,1025.00,1025.00,1025.00,1025.00,1,0
08/22/2004,18:26,1024.75,1024.75,1024.75,1024.75,0,2
08/22/2004,18:27,1024.75,1024.75,1024.75,1024.75,0,24
08/22/2004,18:44,1024.75,1024.75,1024.75,1024.75,0,5
08/22/2004,18:47,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,18:50,1024.75,1024.75,1024.50,1024.50,0,34
08/22/2004,18:51,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,18:52,1024.50,1024.50,1024.50,1024.50,0,1
08/22/2004,18:53,1024.50,1024.50,1024.50,1024.50,0,1
08/22/2004,18:57,1024.50,1024.50,1024.50,1024.50,0,1
08/22/2004,19:01,1024.50,1024.50,1024.50,1024.50,0,1
08/22/2004,19:02,1024.50,1024.50,1024.50,1024.50,0,1
08/22/2004,19:04,1024.75,1024.75,1024.75,1024.75,3,0
08/22/2004,19:06,1024.75,1024.75,1024.75,1024.75,2,0
08/22/2004,19:09,1024.50,1024.50,1024.50,1024.50,0,2
08/22/2004,19:10,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,19:11,1024.75,1024.75,1024.75,1024.75,5,0
08/22/2004,19:22,1024.75,1024.75,1024.75,1024.75,6,0
08/22/2004,19:25,1024.75,1024.75,1024.75,1024.75,3,0
08/22/2004,19:27,1024.75,1024.75,1024.75,1024.75,41,0
08/22/2004,19:28,1024.75,1024.75,1024.75,1024.75,3,0
08/22/2004,19:29,1024.50,1024.50,1024.50,1024.50,0,3
08/22/2004,19:31,1024.75,1024.75,1024.75,1024.75,5,0
08/22/2004,19:34,1024.75,1024.75,1024.75,1024.75,4,0
08/22/2004,19:35,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,19:38,1024.75,1024.75,1024.75,1024.75,2,0
08/22/2004,19:44,1024.75,1024.75,1024.75,1024.75,2,0
08/22/2004,19:45,1024.50,1024.75,1024.50,1024.75,2,2
08/22/2004,19:46,1024.75,1024.75,1024.75,1024.75,6,0
08/22/2004,19:48,1024.75,1024.75,1024.75,1024.75,16,0
08/22/2004,19:50,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,19:51,1024.75,1024.75,1024.75,1024.75,12,0
08/22/2004,19:53,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,19:54,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,19:55,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,19:56,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,19:57,1024.75,1024.75,1024.75,1024.75,4,0
08/22/2004,19:58,1024.75,1024.75,1024.75,1024.75,14,0
08/22/2004,19:59,1024.75,1024.75,1024.75,1024.75,40,0
08/22/2004,20:00,1024.75,1025.00,1024.75,1025.00,6,0
08/22/2004,20:01,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,20:02,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,20:03,1024.75,1024.75,1024.75,1024.75,0,3
08/22/2004,20:04,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,20:05,1024.75,1024.75,1024.75,1024.75,0,25
08/22/2004,20:06,1024.75,1024.75,1024.75,1024.75,0,9
08/22/2004,20:07,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,20:11,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,20:14,1024.75,1024.75,1024.75,1024.75,0,4
08/22/2004,20:16,1024.75,1024.75,1024.75,1024.75,0,2
08/22/2004,20:19,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,20:20,1024.75,1024.75,1024.75,1024.75,0,3
08/22/2004,20:21,1025.00,1025.00,1024.75,1024.75,1,2
08/22/2004,20:22,1024.75,1024.75,1024.75,1024.75,0,5
08/22/2004,20:23,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,20:25,1024.75,1024.75,1024.75,1024.75,0,6
08/22/2004,20:26,1024.75,1024.75,1024.75,1024.75,0,22
08/22/2004,20:27,1024.75,1024.75,1024.75,1024.75,0,3
08/22/2004,20:29,1024.50,1024.75,1024.50,1024.75,6,1
08/22/2004,20:31,1025.00,1025.00,1024.75,1024.75,2,3
08/22/2004,20:32,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,20:36,1024.50,1024.50,1024.50,1024.50,0,13
08/22/2004,20:38,1024.75,1024.75,1024.75,1024.75,14,0
08/22/2004,20:40,1024.75,1024.75,1024.75,1024.75,11,0
08/22/2004,20:43,1024.75,1024.75,1024.75,1024.75,13,0
08/22/2004,20:44,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,20:45,1024.75,1024.75,1024.75,1024.75,8,0
08/22/2004,20:46,1024.75,1025.00,1024.75,1024.75,16,5
08/22/2004,20:47,1024.75,1024.75,1024.75,1024.75,0,5
08/22/2004,20:49,1024.75,1024.75,1024.75,1024.75,0,2
08/22/2004,20:51,1024.50,1024.50,1024.50,1024.50,0,10
08/22/2004,20:52,1024.50,1024.50,1024.50,1024.50,0,40
08/22/2004,20:53,1024.50,1024.50,1024.25,1024.25,0,4
08/22/2004,20:54,1024.25,1024.25,1024.25,1024.25,0,1
08/22/2004,20:55,1024.25,1024.25,1024.25,1024.25,0,11
08/22/2004,20:56,1024.25,1024.25,1024.25,1024.25,0,10
08/22/2004,20:57,1024.25,1024.25,1024.25,1024.25,0,4
08/22/2004,20:59,1024.50,1024.50,1024.25,1024.50,6,11
08/22/2004,21:01,1024.25,1024.25,1024.25,1024.25,0,5
08/22/2004,21:02,1024.50,1024.50,1024.50,1024.50,2,0
08/22/2004,21:03,1024.50,1024.50,1024.50,1024.50,1,0
08/22/2004,21:05,1024.25,1024.25,1024.25,1024.25,0,1
08/22/2004,21:07,1024.25,1024.25,1024.25,1024.25,0,47
08/22/2004,21:08,1024.25,1024.25,1024.25,1024.25,0,5
08/22/2004,21:09,1024.00,1024.25,1024.00,1024.25,18,1
08/22/2004,21:10,1024.25,1024.25,1024.25,1024.25,3,0
08/22/2004,21:11,1024.25,1024.25,1024.25,1024.25,1,0
08/22/2004,21:12,1024.25,1024.25,1024.25,1024.25,4,0
08/22/2004,21:15,1024.25,1024.25,1024.25,1024.25,13,0
08/22/2004,21:16,1024.25,1024.25,1024.25,1024.25,9,0
08/22/2004,21:17,1024.25,1024.25,1024.25,1024.25,3,0
08/22/2004,21:18,1024.25,1024.25,1024.25,1024.25,2,0
08/22/2004,21:27,1024.25,1024.25,1024.00,1024.00,24,87
08/22/2004,21:28,1024.00,1024.00,1024.00,1024.00,0,1
08/22/2004,21:29,1024.00,1024.00,1024.00,1024.00,0,1
08/22/2004,21:30,1024.25,1024.25,1024.25,1024.25,1,0
08/22/2004,21:31,1024.25,1024.25,1024.25,1024.25,22,0
08/22/2004,21:33,1024.25,1024.25,1024.25,1024.25,6,0
08/22/2004,21:34,1024.25,1024.25,1024.25,1024.25,20,0
08/22/2004,21:35,1024.25,1024.25,1024.25,1024.25,11,0
08/22/2004,21:37,1024.25,1024.25,1024.25,1024.25,2,0
08/22/2004,21:42,1024.25,1024.25,1024.25,1024.25,2,0
08/22/2004,21:45,1024.00,1024.00,1024.00,1024.00,0,3
08/22/2004,21:48,1024.25,1024.25,1024.25,1024.25,20,0
08/22/2004,21:52,1024.50,1024.50,1024.25,1024.50,11,1
08/22/2004,21:53,1024.25,1024.25,1024.25,1024.25,0,1
08/22/2004,21:55,1024.50,1024.50,1024.50,1024.50,20,0
08/22/2004,21:56,1024.50,1024.50,1024.50,1024.50,1,0
08/22/2004,21:58,1024.25,1024.25,1024.25,1024.25,0,5
08/22/2004,21:59,1024.50,1024.50,1024.50,1024.50,1,0
08/22/2004,22:14,1024.25,1024.25,1024.25,1024.25,0,2
08/22/2004,22:15,1024.25,1024.25,1024.25,1024.25,0,2
08/22/2004,22:16,1024.25,1024.25,1024.25,1024.25,0,1
08/22/2004,22:17,1024.25,1024.25,1024.25,1024.25,0,2
08/22/2004,22:20,1024.25,1024.50,1024.25,1024.50,1,2
08/22/2004,22:23,1024.25,1024.25,1024.25,1024.25,0,5
08/22/2004,22:25,1024.25,1024.25,1024.25,1024.25,0,26
08/22/2004,22:26,1024.25,1024.25,1024.25,1024.25,0,14
08/22/2004,22:28,1024.25,1024.25,1024.25,1024.25,0,2
08/22/2004,22:29,1024.25,1024.25,1024.25,1024.25,0,5
08/22/2004,22:33,1024.50,1024.50,1024.50,1024.50,1,0
08/22/2004,22:35,1024.50,1024.50,1024.50,1024.50,10,0
08/22/2004,22:36,1024.50,1024.50,1024.50,1024.50,1,0
08/22/2004,22:39,1024.50,1024.50,1024.50,1024.50,10,0
08/22/2004,22:40,1024.50,1024.50,1024.50,1024.50,6,0
08/22/2004,22:41,1024.25,1024.25,1024.25,1024.25,0,5
08/22/2004,22:42,1024.25,1024.25,1024.25,1024.25,0,1
08/22/2004,22:48,1024.25,1024.50,1024.25,1024.50,1,1
08/22/2004,22:51,1024.50,1024.50,1024.50,1024.50,1,0
08/22/2004,23:04,1024.50,1025.00,1024.50,1024.75,65,6
08/22/2004,23:06,1024.50,1024.50,1024.50,1024.50,0,13
08/22/2004,23:10,1024.50,1024.50,1024.50,1024.50,0,2
08/22/2004,23:12,1024.75,1024.75,1024.75,1024.75,10,0
08/22/2004,23:13,1024.75,1024.75,1024.75,1024.75,37,0
08/22/2004,23:15,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,23:17,1025.00,1025.00,1025.00,1025.00,10,0
08/22/2004,23:21,1025.00,1025.00,1025.00,1025.00,1,0
08/22/2004,23:23,1024.75,1024.75,1024.75,1024.75,0,1
08/22/2004,23:26,1025.00,1025.00,1025.00,1025.00,1,0
08/22/2004,23:30,1024.75,1024.75,1024.50,1024.50,10,39
08/22/2004,23:31,1024.75,1024.75,1024.75,1024.75,3,0
08/22/2004,23:32,1024.75,1024.75,1024.75,1024.75,7,0
08/22/2004,23:33,1024.75,1024.75,1024.75,1024.75,8,0
08/22/2004,23:37,1024.75,1024.75,1024.75,1024.75,2,0
08/22/2004,23:40,1024.75,1024.75,1024.75,1024.75,5,0
08/22/2004,23:52,1024.75,1024.75,1024.75,1024.75,1,0
08/22/2004,23:53,1024.75,1024.75,1024.75,1024.75,4,0
08/22/2004,23:56,1024.75,1024.75,1024.75,1024.75,2,0
08/22/2004,23:58,1024.50,1024.50,1024.50,1024.50,0,1
08/23/2004,00:00,1024.50,1024.75,1024.50,1024.75,1,1
08/23/2004,00:01,1024.75,1024.75,1024.75,1024.75,2,0
08/23/2004,00:02,1024.75,1024.75,1024.75,1024.75,1,0
08/23/2004,00:08,1024.50,1024.50,1024.50,1024.50,0,7
08/23/2004,00:11,1024.75,1024.75,1024.75,1024.75,21,0
08/23/2004,00:12,1024.75,1024.75,1024.75,1024.75,2,0
08/23/2004,00:13,1024.75,1025.00,1024.75,1025.00,12,0
08/23/2004,00:14,1024.75,1024.75,1024.75,1024.75,0,2
08/23/2004,00:17,1024.75,1024.75,1024.75,1024.75,0,1
08/23/2004,00:18,1024.75,1024.75,1024.75,1024.75,0,2
08/23/2004,00:19,1024.75,1024.75,1024.75,1024.75,0,1
08/23/2004,00:23,1024.75,1024.75,1024.75,1024.75,0,2
08/23/2004,00:27,1024.75,1024.75,1024.75,1024.75,0,20
08/23/2004,00:33,1024.50,1024.50,1024.50,1024.50,0,1
08/23/2004,00:37,1024.75,1024.75,1024.75,1024.75,2,0
08/23/2004,00:39,1024.75,1024.75,1024.75,1024.75,1,0
08/23/2004,00:40,1024.75,1024.75,1024.75,1024.75,11,0
08/23/2004,00:42,1025.00,1025.00,1025.00,1025.00,1,0
08/23/2004,00:43,1025.00,1025.00,1025.00,1025.00,2,0
08/23/2004,00:46,1024.75,1024.75,1024.75,1024.75,0,1
08/23/2004,00:50,1024.75,1024.75,1024.75,1024.75,0,7
08/23/2004,00:53,1024.75,1024.75,1024.75,1024.75,0,6
08/23/2004,00:57,1024.75,1024.75,1024.75,1024.75,0,1
08/23/2004,01:00,1024.75,1024.75,1024.50,1024.50,0,9
08/23/2004,01:01,1024.75,1024.75,1024.75,1024.75,1,0
08/23/2004,01:02,1024.50,1024.50,1024.50,1024.50,0,1
08/23/2004,01:03,1024.50,1024.50,1024.50,1024.50,0,1
08/23/2004,01:04,1024.75,1024.75,1024.75,1024.75,1,0
08/23/2004,01:05,1024.75,1024.75,1024.75,1024.75,5,0
08/23/2004,01:07,1024.75,1025.00,1024.75,1025.00,286,1
08/23/2004,01:09,1025.00,1025.00,1025.00,1025.00,11,0
08/23/2004,01:11,1025.00,1025.00,1025.00,1025.00,1,0
08/23/2004,01:14,1025.00,1025.00,1025.00,1025.00,10,0
08/23/2004,01:17,1024.75,1024.75,1024.75,1024.75,0,26
08/23/2004,01:18,1024.75,1024.75,1024.75,1024.75,0,4
08/23/2004,01:19,1024.75,1024.75,1024.75,1024.75,0,16
08/23/2004,01:25,1024.50,1024.50,1024.50,1024.50,0,1
08/23/2004,01:27,1024.50,1024.50,1024.50,1024.50,0,1
08/23/2004,01:30,1024.50,1024.50,1024.50,1024.50,0,5
08/23/2004,01:31,1024.75,1024.75,1024.75,1024.75,1,0
08/23/2004,01:32,1024.75,1024.75,1024.75,1024.75,11,0
08/23/2004,01:35,1024.75,1024.75,1024.75,1024.75,5,0
08/23/2004,01:36,1024.75,1024.75,1024.75,1024.75,3,0
08/23/2004,01:37,1024.75,1024.75,1024.75,1024.75,2,0
08/23/2004,01:38,1024.75,1024.75,1024.75,1024.75,25,0
08/23/2004,01:39,1024.75,1024.75,1024.75,1024.75,3,0
08/23/2004,01:47,1024.75,1024.75,1024.75,1024.75,1,0
08/23/2004,01:51,1024.75,1024.75,1024.75,1024.75,5,0
08/23/2004,01:52,1025.00,1025.00,1025.00,1025.00,1,0
08/23/2004,01:57,1025.00,1025.00,1025.00,1025.00,4,0
08/23/2004,01:59,1024.75,1024.75,1024.75,1024.75,0,1
08/23/2004,02:00,1024.75,1024.75,1024.75,1024.75,0,10
08/23/2004,02:01,1024.75,1024.75,1024.75,1024.75,0,12
08/23/2004,02:02,1024.75,1024.75,1024.50,1024.50,0,49
08/23/2004,02:03,1024.75,1024.75,1024.50,1024.50,4,154
08/23/2004,02:04,1024.50,1024.50,1024.50,1024.50,0,56
08/23/2004,02:05,1024.50,1024.75,1024.50,1024.50,15,28
08/23/2004,02:06,1024.75,1024.75,1024.75,1024.75,49,0
08/23/2004,02:07,1024.75,1025.00,1024.75,1025.00,72,0
08/23/2004,02:08,1025.25,1025.25,1025.00,1025.00,2,75
08/23/2004,02:09,1025.00,1025.00,1025.00,1025.00,0,35
08/23/2004,02:10,1025.00,1025.00,1025.00,1025.00,0,1
08/23/2004,02:11,1025.00,1025.00,1024.75,1024.75,0,59
08/23/2004,02:12,1024.75,1024.75,1024.75,1024.75,0,13
08/23/2004,02:13,1024.75,1024.75,1024.50,1024.50,0,29
08/23/2004,02:14,1024.50,1024.50,1024.25,1024.25,0,64
08/23/2004,02:15,1024.50,1024.50,1024.50,1024.50,2,0
08/23/2004,02:16,1024.25,1024.50,1024.25,1024.50,40,1
08/23/2004,02:17,1024.50,1024.50,1024.50,1024.50,5,0
08/23/2004,02:18,1024.75,1024.75,1024.75,1024.75,16,0
08/23/2004,02:19,1024.75,1024.75,1024.75,1024.75,21,0
08/23/2004,02:20,1024.75,1024.75,1024.75,1024.75,36,0
08/23/2004,02:21,1024.75,1024.75,1024.75,1024.75,4,0
08/23/2004,02:23,1024.50,1024.50,1024.25,1024.25,0,45
08/23/2004,02:24,1024.50,1024.75,1024.50,1024.50,46,80
08/23/2004,02:25,1024.50,1024.50,1024.50,1024.50,0,2
08/23/2004,02:26,1024.50,1024.75,1024.50,1024.50,33,11
08/23/2004,02:27,1024.75,1024.75,1024.50,1024.50,1,7
08/23/2004,02:28,1024.50,1024.50,1024.50,1024.50,0,17
08/23/2004,02:30,1024.50,1024.50,1024.50,1024.50,0,6
08/23/2004,02:31,1024.50,1024.50,1024.50,1024.50,0,29
08/23/2004,02:32,1024.50,1024.50,1024.50,1024.50,0,140
08/23/2004,02:33,1024.25,1024.25,1024.25,1024.25,0,5
08/23/2004,02:34,1024.50,1024.50,1024.25,1024.25,10,1
08/23/2004,02:35,1024.25,1024.25,1024.25,1024.25,0,7
08/23/2004,02:36,1024.25,1024.50,1024.25,1024.50,25,5
08/23/2004,02:37,1024.50,1024.50,1024.25,1024.25,19,171
08/23/2004,02:38,1024.25,1024.25,1024.25,1024.25,0,9
08/23/2004,02:39,1024.00,1024.00,1024.00,1024.00,0,107
08/23/2004,02:40,1024.00,1024.00,1023.50,1023.75,82,151
08/23/2004,02:41,1023.75,1023.75,1023.25,1023.25,7,135
08/23/2004,02:42,1023.25,1023.50,1023.25,1023.50,162,26
08/23/2004,02:43,1023.50,1023.50,1023.50,1023.50,150,0
08/23/2004,02:44,1023.50,1023.50,1023.50,1023.50,5,0
08/23/2004,02:45,1023.50,1023.50,1023.50,1023.50,24,0
08/23/2004,02:46,1023.25,1023.25,1023.25,1023.25,0,227
08/23/2004,02:47,1023.25,1023.25,1023.00,1023.25,7,8
08/23/2004,02:48,1023.50,1023.50,1023.50,1023.50,56,0
08/23/2004,02:49,1023.50,1023.50,1023.50,1023.50,24,0
08/23/2004,02:51,1023.50,1023.50,1023.50,1023.50,21,0
08/23/2004,02:52,1023.50,1023.75,1023.50,1023.75,9,0
08/23/2004,02:54,1023.75,1023.75,1023.75,1023.75,103,0
08/23/2004,02:55,1023.75,1023.75,1023.75,1023.75,17,0
08/23/2004,02:56,1023.75,1023.75,1023.50,1023.50,2,15
08/23/2004,02:57,1023.75,1023.75,1023.75,1023.75,18,0
08/23/2004,02:59,1023.75,1023.75,1023.75,1023.75,15,0
08/23/2004,03:00,1023.75,1023.75,1023.75,1023.75,2,0
08/23/2004,03:01,1023.75,1023.75,1023.75,1023.75,1,0
08/23/2004,03:02,1024.00,1024.25,1024.00,1024.25,63,0
08/23/2004,03:03,1024.00,1024.25,1024.00,1024.25,19,21
08/23/2004,03:04,1024.00,1024.00,1024.00,1024.00,0,1
08/23/2004,03:05,1023.75,1024.00,1023.75,1024.00,5,1
08/23/2004,03:07,1024.00,1024.00,1024.00,1024.00,12,0
08/23/2004,03:08,1024.00,1024.00,1024.00,1024.00,37,0
08/23/2004,03:09,1024.25,1024.25,1024.25,1024.25,67,0
08/23/2004,03:10,1024.50,1024.75,1024.50,1024.50,90,2
08/23/2004,03:11,1024.50,1024.50,1024.50,1024.50,0,30
08/23/2004,03:12,1024.75,1024.75,1024.75,1024.75,3,0
08/23/2004,03:13,1024.75,1024.75,1024.75,1024.75,45,0
08/23/2004,03:14,1025.00,1025.00,1025.00,1025.00,2,0
08/23/2004,03:15,1025.00,1025.00,1025.00,1025.00,1,0
08/23/2004,03:16,1025.00,1025.00,1025.00,1025.00,152,0
08/23/2004,03:18,1025.00,1025.00,1024.75,1025.00,51,1
08/23/2004,03:19,1025.00,1025.00,1025.00,1025.00,75,0
08/23/2004,03:20,1025.25,1025.75,1025.25,1025.50,174,7
08/23/2004,03:21,1025.50,1025.75,1025.50,1025.50,2,77
08/23/2004,03:22,1025.50,1025.75,1025.50,1025.75,77,86
08/23/2004,03:23,1025.75,1025.75,1025.50,1025.75,8,4
08/23/2004,03:24,1025.50,1025.50,1025.50,1025.50,0,104
08/23/2004,03:25,1025.50,1025.75,1025.50,1025.75,6,20
08/23/2004,03:26,1025.50,1025.50,1025.25,1025.50,18,3
08/23/2004,03:27,1025.50,1025.50,1025.50,1025.50,231,0
08/23/2004,03:28,1025.25,1025.25,1025.00,1025.25,68,44
08/23/2004,03:29,1025.50,1025.50,1025.25,1025.25,2,108
08/23/2004,03:30,1025.25,1025.50,1025.25,1025.25,2,18
08/23/2004,03:31,1025.50,1025.50,1025.50,1025.50,102,0
08/23/2004,03:32,1025.50,1025.50,1025.50,1025.50,148,0
08/23/2004,03:33,1025.50,1025.75,1025.50,1025.50,3,3
08/23/2004,03:34,1025.50,1025.75,1025.50,1025.50,65,583
08/23/2004,03:35,1025.75,1025.75,1025.50,1025.50,175,243
08/23/2004,03:36,1025.50,1025.75,1025.50,1025.50,10,14
08/23/2004,03:37,1025.50,1025.50,1025.25,1025.25,4,221
08/23/2004,03:38,1025.25,1025.25,1025.00,1025.00,0,8
08/23/2004,03:40,1025.00,1025.00,1025.00,1025.00,0,73
08/23/2004,03:41,1025.00,1025.00,1025.00,1025.00,0,38
08/23/2004,03:42,1025.00,1025.00,1024.75,1025.00,100,102
08/23/2004,03:43,1025.00,1025.00,1025.00,1025.00,133,0
08/23/2004,03:44,1025.25,1025.25,1025.00,1025.00,2,54
08/23/2004,03:45,1025.00,1025.00,1025.00,1025.00,0,108
08/23/2004,03:46,1025.00,1025.00,1025.00,1025.00,0,151
08/23/2004,03:47,1025.00,1025.00,1024.75,1024.75,0,68
08/23/2004,03:48,1024.75,1025.00,1024.75,1025.00,33,3
08/23/2004,03:49,1025.00,1025.00,1024.75,1024.75,34,20
08/23/2004,03:50,1024.75,1025.00,1024.75,1025.00,9,2
08/23/2004,03:51,1025.00,1025.00,1024.75,1024.75,4,25
08/23/2004,03:52,1024.75,1024.75,1024.75,1024.75,0,27
08/23/2004,03:53,1024.75,1024.75,1024.75,1024.75,0,1
08/23/2004,03:54,1024.75,1025.00,1024.75,1025.00,80,1
08/23/2004,03:55,1025.00,1025.00,1025.00,1025.00,5,0
08/23/2004,03:56,1025.00,1025.00,1024.75,1024.75,4,20
08/23/2004,03:57,1024.75,1024.75,1024.75,1024.75,0,6
08/23/2004,03:58,1024.75,1024.75,1024.50,1024.50,0,8
08/23/2004,03:59,1024.50,1024.50,1024.50,1024.50,0,200
08/23/2004,04:00,1024.50,1024.50,1024.25,1024.25,0,39
08/23/2004,04:01,1024.50,1024.50,1024.50,1024.50,44,0
08/23/2004,04:02,1024.75,1024.75,1024.75,1024.75,33,0
08/23/2004,04:04,1024.75,1025.00,1024.75,1024.75,25,10
08/23/2004,04:06,1025.00,1025.00,1025.00,1025.00,2,0
08/23/2004,04:09,1025.00,1025.25,1025.00,1025.25,23,0
08/23/2004,04:10,1025.00,1025.00,1025.00,1025.00,0,21
08/23/2004,04:11,1025.00,1025.25,1025.00,1025.25,4,1
08/23/2004,04:14,1025.00,1025.25,1025.00,1025.00,2,28
08/23/2004,04:15,1025.25,1025.25,1025.00,1025.00,1,6
08/23/2004,04:17,1025.25,1025.25,1025.25,1025.25,2,0
08/23/2004,04:18,1025.25,1025.25,1025.25,1025.25,1,0
08/23/2004,04:19,1024.75,1024.75,1024.75,1024.75,0,8
08/23/2004,04:20,1024.75,1025.00,1024.75,1025.00,20,1
08/23/2004,04:21,1025.00,1025.00,1025.00,1025.00,2,0
08/23/2004,04:22,1025.00,1025.00,1025.00,1025.00,2,0
08/23/2004,04:23,1025.00,1025.00,1025.00,1025.00,9,0
08/23/2004,04:24,1025.00,1025.00,1025.00,1025.00,1,0
08/23/2004,04:25,1025.00,1025.00,1025.00,1025.00,1,0
08/23/2004,04:26,1025.00,1025.00,1025.00,1025.00,2,0
08/23/2004,04:27,1025.25,1025.25,1025.25,1025.25,5,0
08/23/2004,04:28,1025.25,1025.25,1025.25,1025.25,2,0
08/23/2004,04:29,1025.00,1025.00,1025.00,1025.00,0,3
08/23/2004,04:32,1025.25,1025.25,1025.00,1025.00,35,1
08/23/2004,04:33,1025.00,1025.25,1025.00,1025.25,2,1
08/23/2004,04:35,1025.25,1025.25,1025.25,1025.25,5,0
08/23/2004,04:36,1025.25,1025.25,1025.25,1025.25,5,0
08/23/2004,04:38,1025.25,1025.25,1025.00,1025.00,11,1
08/23/2004,04:39,1025.25,1025.25,1025.25,1025.25,2,0
08/23/2004,04:41,1025.25,1025.25,1025.25,1025.25,2,0
08/23/2004,04:42,1025.00,1025.00,1025.00,1025.00,0,1
08/23/2004,04:44,1025.25,1025.25,1025.25,1025.25,2,0
08/23/2004,04:46,1025.00,1025.00,1025.00,1025.00,0,2
08/23/2004,04:47,1025.25,1025.25,1025.25,1025.25,21,0
08/23/2004,04:48,1025.00,1025.00,1025.00,1025.00,0,5
08/23/2004,04:49,1025.00,1025.25,1025.00,1025.25,8,2
08/23/2004,04:50,1025.25,1025.25,1025.25,1025.25,2,0
08/23/2004,04:52,1025.25,1025.25,1025.25,1025.25,1,0
08/23/2004,04:53,1025.25,1025.25,1025.25,1025.25,23,0
08/23/2004,04:55,1025.25,1025.25,1025.25,1025.25,12,0
08/23/2004,04:56,1025.25,1025.25,1025.25,1025.25,5,0
08/23/2004,05:00,1025.00,1025.00,1025.00,1025.00,0,1
08/23/2004,05:01,1025.25,1025.25,1025.25,1025.25,14,0
08/23/2004,05:02,1025.25,1025.25,1025.25,1025.25,42,0
08/23/2004,05:04,1025.25,1025.25,1025.25,1025.25,43,0
08/23/2004,05:06,1025.50,1025.50,1025.50,1025.50,9,0
08/23/2004,05:07,1025.25,1025.25,1025.25,1025.25,0,19
08/23/2004,05:09,1025.50,1025.50,1025.50,1025.50,1,0
08/23/2004,05:10,1025.50,1025.50,1025.50,1025.50,50,0
08/23/2004,05:11,1025.50,1025.50,1025.50,1025.50,2,0
08/23/2004,05:12,1025.50,1025.75,1025.50,1025.50,36,2
08/23/2004,05:13,1025.50,1025.50,1025.50,1025.50,0,1
08/23/2004,05:14,1025.50,1025.75,1025.50,1025.50,1,6
08/23/2004,05:16,1025.75,1025.75,1025.75,1025.75,3,0
08/23/2004,05:17,1025.75,1026.00,1025.75,1026.00,82,0
08/23/2004,05:18,1026.00,1026.25,1025.75,1026.00,137,3
08/23/2004,05:19,1026.25,1026.25,1026.25,1026.25,11,0
08/23/2004,05:20,1026.25,1026.50,1026.25,1026.25,66,2
08/23/2004,05:21,1026.25,1026.50,1026.25,1026.50,1,2
08/23/2004,05:22,1026.25,1026.50,1026.25,1026.50,8,1
08/23/2004,05:23,1026.50,1026.50,1025.75,1026.00,66,406
08/23/2004,05:24,1026.00,1026.25,1026.00,1026.00,33,4
08/23/2004,05:25,1026.00,1026.00,1026.00,1026.00,0,19
08/23/2004,05:26,1026.00,1026.25,1026.00,1026.25,1,21
08/23/2004,05:27,1026.00,1026.00,1026.00,1026.00,0,1
08/23/2004,05:28,1026.25,1026.25,1026.25,1026.25,3,0
08/23/2004,05:30,1026.00,1026.00,1026.00,1026.00,0,43
08/23/2004,05:31,1026.00,1026.00,1026.00,1026.00,0,6
08/23/2004,05:32,1026.00,1026.00,1026.00,1026.00,0,2
08/23/2004,05:33,1026.00,1026.00,1026.00,1026.00,0,5
08/23/2004,05:34,1026.00,1026.00,1026.00,1026.00,0,2
08/23/2004,05:35,1026.00,1026.00,1026.00,1026.00,0,7
08/23/2004,05:37,1026.00,1026.25,1026.00,1026.25,22,21
08/23/2004,05:38,1026.25,1026.25,1026.25,1026.25,13,0
08/23/2004,05:39,1026.25,1026.25,1026.25,1026.25,13,0
08/23/2004,05:40,1026.50,1026.50,1026.25,1026.25,5,6
08/23/2004,05:41,1026.25,1026.50,1026.25,1026.50,50,11
08/23/2004,05:42,1026.50,1026.50,1026.25,1026.25,1,1
08/23/2004,05:43,1026.25,1026.25,1026.25,1026.25,0,7
08/23/2004,05:44,1026.25,1026.50,1026.25,1026.50,5,3
08/23/2004,05:45,1026.50,1026.50,1026.50,1026.50,119,0
08/23/2004,05:46,1026.50,1026.75,1026.50,1026.75,55,0
08/23/2004,05:47,1026.75,1026.75,1026.75,1026.75,2,0
08/23/2004,05:49,1026.75,1026.75,1026.75,1026.75,25,0
08/23/2004,05:50,1026.75,1026.75,1026.75,1026.75,4,0
08/23/2004,05:51,1026.75,1026.75,1026.75,1026.75,3,0
08/23/2004,05:52,1026.75,1026.75,1026.75,1026.75,3,0
08/23/2004,05:53,1026.75,1027.00,1026.75,1026.75,311,50
08/23/2004,05:54,1026.75,1027.00,1026.50,1026.50,10,350
08/23/2004,05:55,1026.75,1027.00,1026.75,1027.00,111,3
08/23/2004,05:56,1026.75,1026.75,1026.50,1026.50,0,148
08/23/2004,05:57,1026.50,1027.00,1026.50,1027.00,128,3
08/23/2004,05:58,1027.00,1027.25,1027.00,1027.00,49,64
08/23/2004,05:59,1026.75,1026.75,1026.75,1026.75,0,5
08/23/2004,06:00,1026.75,1027.00,1026.50,1026.50,10,122
08/23/2004,06:01,1026.75,1026.75,1026.25,1026.25,11,146
08/23/2004,06:02,1026.50,1026.50,1026.50,1026.50,64,0
08/23/2004,06:03,1026.50,1026.75,1026.50,1026.75,8,0
08/23/2004,06:04,1026.50,1026.50,1026.50,1026.50,0,1
08/23/2004,06:05,1026.50,1026.75,1026.50,1026.75,75,133
08/23/2004,06:06,1026.75,1026.75,1026.75,1026.75,1,0
08/23/2004,06:07,1026.50,1026.50,1026.50,1026.50,0,45
08/23/2004,06:08,1026.50,1026.75,1026.50,1026.75,1,6
08/23/2004,06:09,1026.75,1026.75,1026.75,1026.75,1,0
08/23/2004,06:10,1026.50,1026.50,1026.50,1026.50,0,15
08/23/2004,06:11,1026.50,1026.50,1026.25,1026.50,35,7
08/23/2004,06:12,1026.50,1026.50,1026.50,1026.50,26,0
08/23/2004,06:13,1026.25,1026.25,1026.25,1026.25,0,12
08/23/2004,06:14,1026.25,1026.75,1026.25,1026.75,145,10
08/23/2004,06:15,1027.00,1027.00,1026.75,1026.75,1,93
08/23/2004,06:16,1026.75,1026.75,1026.75,1026.75,0,19
08/23/2004,06:17,1026.50,1026.50,1026.50,1026.50,0,5
08/23/2004,06:18,1026.75,1026.75,1026.75,1026.75,100,0
08/23/2004,06:21,1026.50,1026.50,1026.50,1026.50,0,37
08/23/2004,06:22,1026.50,1026.75,1026.50,1026.75,50,6
08/23/2004,06:23,1026.75,1027.00,1026.75,1027.00,27,0
08/23/2004,06:25,1026.75,1026.75,1026.75,1026.75,0,6
08/23/2004,06:26,1027.00,1027.00,1026.75,1026.75,6,11
08/23/2004,06:27,1026.75,1026.75,1026.75,1026.75,0,1
08/23/2004,06:28,1026.75,1026.75,1026.75,1026.75,0,11
08/23/2004,06:29,1026.50,1026.50,1026.25,1026.50,1,75
08/23/2004,06:31,1026.50,1026.50,1026.50,1026.50,6,0
08/23/2004,06:32,1026.50,1026.50,1026.50,1026.50,109,0
08/23/2004,06:33,1026.50,1026.50,1026.50,1026.50,61,0
08/23/2004,06:34,1026.50,1026.50,1026.50,1026.50,1,0
08/23/2004,06:35,1026.25,1026.25,1026.00,1026.25,3,128
08/23/2004,06:36,1026.25,1026.25,1026.25,1026.25,2,0
08/23/2004,06:37,1026.25,1026.25,1026.00,1026.00,1,17
08/23/2004,06:38,1026.00,1026.00,1025.75,1026.00,32,49
08/23/2004,06:39,1026.00,1026.00,1025.75,1026.00,8,7
08/23/2004,06:40,1026.00,1026.00,1026.00,1026.00,130,0
08/23/2004,06:41,1026.25,1026.25,1026.25,1026.25,69,0
08/23/2004,06:42,1026.50,1026.50,1026.50,1026.50,62,0
08/23/2004,06:43,1026.50,1026.50,1026.50,1026.50,4,0
08/23/2004,06:44,1026.50,1026.50,1026.25,1026.50,60,1
08/23/2004,06:45,1026.25,1026.25,1026.25,1026.25,0,50
08/23/2004,06:46,1026.25,1026.25,1025.75,1025.75,5,473
08/23/2004,06:47,1025.75,1025.75,1025.75,1025.75,0,133
08/23/2004,06:48,1025.75,1026.00,1025.75,1026.00,1,101
08/23/2004,06:49,1025.75,1025.75,1025.50,1025.50,60,381
08/23/2004,06:50,1025.50,1025.75,1025.50,1025.75,581,72
08/23/2004,06:51,1025.75,1025.75,1025.75,1025.75,320,0
08/23/2004,06:52,1025.75,1026.00,1025.50,1025.75,126,4
08/23/2004,06:53,1025.75,1025.75,1025.50,1025.50,19,60
08/23/2004,06:54,1025.50,1025.50,1025.25,1025.50,19,103
08/23/2004,06:55,1025.25,1025.50,1025.25,1025.25,103,9
08/23/2004,06:56,1025.50,1025.50,1025.25,1025.50,26,1
08/23/2004,06:57,1025.25,1025.50,1025.25,1025.50,87,2
08/23/2004,06:58,1025.50,1025.50,1025.00,1025.00,8,119
08/23/2004,06:59,1025.00,1025.00,1024.00,1024.25,306,764
08/23/2004,07:00,1024.50,1024.50,1024.00,1024.50,449,147
08/23/2004,07:01,1024.50,1024.75,1024.25,1024.50,132,17
08/23/2004,07:02,1024.50,1024.75,1024.50,1024.75,131,147
08/23/2004,07:03,1024.50,1024.75,1024.50,1024.75,21,50
08/23/2004,07:04,1024.75,1024.75,1024.50,1024.50,4,79
08/23/2004,07:05,1024.50,1024.75,1024.50,1024.75,51,89
08/23/2004,07:06,1024.75,1024.75,1024.50,1024.75,250,1
08/23/2004,07:07,1024.75,1025.00,1024.75,1025.00,185,2
08/23/2004,07:08,1025.00,1025.00,1025.00,1025.00,5,0
08/23/2004,07:09,1024.75,1025.25,1024.75,1025.25,95,4
08/23/2004,07:10,1025.25,1025.25,1025.25,1025.25,6,0
08/23/2004,07:11,1025.25,1025.25,1025.25,1025.25,1,0
08/23/2004,07:12,1025.25,1025.25,1025.00,1025.25,2,45
08/23/2004,07:13,1025.25,1025.25,1025.25,1025.25,30,0
08/23/2004,07:14,1025.25,1025.25,1025.25,1025.25,1,0
08/23/2004,07:15,1025.25,1025.25,1025.25,1025.25,100,0
08/23/2004,07:16,1025.00,1025.00,1025.00,1025.00,0,31
08/23/2004,07:17,1025.00,1025.00,1025.00,1025.00,0,131
08/23/2004,07:18,1025.00,1025.25,1024.75,1025.00,11,69
08/23/2004,07:19,1024.75,1024.75,1024.75,1024.75,0,85
08/23/2004,07:20,1025.00,1025.00,1024.75,1024.75,3,229
08/23/2004,07:21,1024.75,1025.25,1024.75,1025.00,96,2
08/23/2004,07:23,1025.00,1025.00,1025.00,1025.00,0,37
08/23/2004,07:24,1025.00,1025.00,1025.00,1025.00,0,1
08/23/2004,07:25,1025.25,1025.25,1025.25,1025.25,73,0
08/23/2004,07:26,1025.25,1025.50,1025.25,1025.50,386,0
08/23/2004,07:27,1025.50,1025.75,1025.25,1025.25,83,130
08/23/2004,07:28,1025.50,1025.50,1025.25,1025.25,33,116
08/23/2004,07:29,1025.25,1025.50,1025.25,1025.50,291,47
08/23/2004,07:30,1025.75,1025.75,1025.50,1025.50,1,16
08/23/2004,07:31,1025.50,1026.25,1025.50,1026.25,235,4
08/23/2004,07:32,1026.00,1026.25,1026.00,1026.00,1,94
08/23/2004,07:33,1026.00,1026.00,1025.75,1026.00,45,164
08/23/2004,07:34,1026.00,1026.25,1026.00,1026.00,4,8
08/23/2004,07:35,1026.00,1026.00,1025.75,1026.00,68,18
08/23/2004,07:36,1026.00,1026.00,1026.00,1026.00,127,0
08/23/2004,07:37,1025.75,1026.00,1025.75,1026.00,50,35
08/23/2004,07:38,1026.00,1026.25,1026.00,1026.25,40,0
08/23/2004,07:39,1026.00,1026.00,1025.75,1025.75,2,26
08/23/2004,07:40,1026.00,1026.25,1025.75,1026.00,54,10
08/23/2004,07:41,1026.00,1026.00,1026.00,1026.00,25,0
08/23/2004,07:42,1025.75,1026.00,1025.75,1026.00,85,2
08/23/2004,07:43,1026.00,1026.50,1026.00,1026.25,392,191
08/23/2004,07:44,1026.25,1026.50,1026.00,1026.25,26,234
08/23/2004,07:45,1026.25,1026.25,1026.00,1026.00,5,144
08/23/2004,07:46,1026.00,1026.00,1026.00,1026.00,0,18
08/23/2004,07:47,1026.00,1026.00,1025.75,1025.75,0,114
08/23/2004,07:48,1026.00,1026.00,1026.00,1026.00,332,0
08/23/2004,07:49,1026.00,1026.00,1026.00,1026.00,5,0
08/23/2004,07:50,1026.00,1026.00,1025.25,1025.25,63,363
08/23/2004,07:51,1025.25,1025.50,1025.25,1025.50,1,5
08/23/2004,07:52,1025.50,1025.50,1025.25,1025.50,37,1
08/23/2004,07:53,1025.75,1026.00,1025.75,1026.00,180,0
08/23/2004,07:54,1026.00,1026.00,1026.00,1026.00,1,0
08/23/2004,07:55,1025.75,1025.75,1025.75,1025.75,0,56
08/23/2004,07:56,1025.75,1026.00,1025.75,1026.00,3,8
08/23/2004,07:57,1026.00,1026.00,1026.00,1026.00,1,0
08/23/2004,07:58,1025.75,1026.00,1025.75,1026.00,50,12
08/23/2004,07:59,1026.00,1026.50,1026.00,1026.50,876,0
08/23/2004,08:00,1026.50,1026.50,1026.50,1026.50,319,0
08/23/2004,08:01,1026.50,1026.50,1026.00,1026.00,19,56
08/23/2004,08:02,1026.25,1026.25,1026.00,1026.25,38,1
08/23/2004,08:03,1026.50,1026.50,1026.25,1026.50,187,98
08/23/2004,08:04,1026.25,1026.50,1026.25,1026.25,6,67
08/23/2004,08:05,1026.50,1026.50,1026.50,1026.50,2,0
08/23/2004,08:06,1026.50,1026.50,1026.25,1026.50,4,1
08/23/2004,08:07,1026.50,1026.50,1026.50,1026.50,1,0
08/23/2004,08:08,1026.50,1026.50,1026.25,1026.25,60,53
08/23/2004,08:09,1026.25,1026.25,1026.25,1026.25,0,1
08/23/2004,08:10,1026.25,1026.25,1026.25,1026.25,0,78
08/23/2004,08:11,1026.00,1026.25,1026.00,1026.00,1,2
08/23/2004,08:12,1026.00,1026.00,1026.00,1026.00,0,242
08/23/2004,08:13,1025.75,1025.75,1025.75,1025.75,0,27
08/23/2004,08:14,1025.75,1026.00,1025.75,1026.00,86,12
08/23/2004,08:15,1025.75,1026.00,1025.75,1025.75,34,122
08/23/2004,08:16,1026.00,1026.00,1025.50,1025.50,54,159
08/23/2004,08:17,1025.75,1025.75,1025.75,1025.75,4,0
08/23/2004,08:18,1025.75,1025.75,1025.75,1025.75,74,0
08/23/2004,08:19,1026.00,1026.00,1025.75,1026.00,42,1
08/23/2004,08:20,1025.75,1026.25,1025.75,1026.25,141,1
08/23/2004,08:21,1026.00,1026.25,1026.00,1026.00,1,9
08/23/2004,08:22,1026.00,1026.00,1025.75,1026.00,37,56
08/23/2004,08:23,1026.00,1026.00,1025.75,1025.75,124,2
08/23/2004,08:24,1025.75,1025.75,1025.75,1025.75,0,1
08/23/2004,08:25,1025.75,1025.75,1025.75,1025.75,0,56
08/23/2004,08:26,1026.00,1026.00,1025.75,1025.75,68,110
08/23/2004,08:27,1025.75,1025.75,1025.50,1025.50,0,223
08/23/2004,08:28,1025.50,1025.75,1025.25,1025.25,15,121
08/23/2004,08:29,1025.25,1025.50,1025.00,1025.25,82,138
08/23/2004,08:30,1025.25,1025.50,1025.00,1025.00,36,604
08/23/2004,08:31,1025.25,1025.25,1024.75,1025.00,1776,1093
08/23/2004,08:32,1025.00,1025.00,1024.50,1024.50,785,1022
08/23/2004,08:33,1024.50,1025.00,1024.50,1024.75,1333,1730
08/23/2004,08:34,1024.75,1025.00,1024.50,1024.75,491,971
08/23/2004,08:35,1024.75,1025.00,1024.50,1025.00,387,251
08/23/2004,08:36,1025.00,1025.00,1024.50,1024.75,373,816
08/23/2004,08:37,1024.50,1025.00,1024.50,1025.00,1036,841
08/23/2004,08:38,1025.00,1025.75,1024.75,1025.75,1729,296
08/23/2004,08:39,1025.75,1026.25,1025.50,1026.00,2260,903
08/23/2004,08:40,1026.25,1026.25,1025.25,1025.25,1250,2182
08/23/2004,08:41,1025.25,1025.75,1025.00,1025.25,524,1083
08/23/2004,08:42,1025.25,1025.50,1025.00,1025.00,533,114
08/23/2004,08:43,1025.25,1025.25,1024.50,1024.75,836,1702
08/23/2004,08:44,1024.50,1025.00,1024.50,1024.50,1525,1574
08/23/2004,08:45,1024.50,1025.25,1024.25,1024.25,1711,2506
08/23/2004,08:46,1024.50,1024.50,1023.75,1023.75,474,2364
08/23/2004,08:47,1023.75,1024.00,1023.75,1024.00,1306,705
08/23/2004,08:48,1024.00,1024.75,1024.00,1024.25,2992,2202
08/23/2004,08:49,1024.50,1024.50,1023.75,1024.00,652,1368
08/23/2004,08:50,1024.00,1024.75,1024.00,1024.50,2072,446
08/23/2004,08:51,1024.50,1024.50,1024.00,1024.25,554,288
08/23/2004,08:52,1024.25,1024.25,1023.75,1024.00,523,706
08/23/2004,08:53,1024.00,1024.25,1023.50,1023.75,1263,1618
08/23/2004,08:54,1023.75,1023.75,1022.75,1023.25,1677,3403
08/23/2004,08:55,1023.50,1023.50,1023.00,1023.00,230,965
08/23/2004,08:56,1023.25,1023.75,1023.25,1023.50,1168,73
08/23/2004,08:57,1023.75,1024.00,1023.50,1023.75,714,232
08/23/2004,08:58,1023.75,1024.25,1023.50,1024.25,1074,615
08/23/2004,08:59,1024.25,1024.25,1022.75,1022.75,700,5410
08/23/2004,09:00,1022.75,1023.00,1022.25,1023.00,1110,2170
08/23/2004,09:01,1022.75,1023.00,1022.50,1023.00,633,997
08/23/2004,09:02,1023.00,1023.00,1022.00,1022.25,996,2713
08/23/2004,09:03,1022.50,1023.00,1022.00,1022.75,1159,725
08/23/2004,09:04,1023.00,1023.25,1022.75,1023.25,1503,462
08/23/2004,09:05,1023.25,1023.50,1023.00,1023.25,551,339
08/23/2004,09:06,1023.00,1023.25,1022.75,1022.75,542,286
08/23/2004,09:07,1023.00,1023.25,1022.75,1023.25,407,284
08/23/2004,09:08,1023.25,1023.25,1023.00,1023.25,899,183
08/23/2004,09:09,1023.25,1023.50,1023.00,1023.50,776,66
08/23/2004,09:10,1023.25,1023.50,1022.75,1023.50,1320,1555
08/23/2004,09:11,1023.75,1024.00,1023.50,1023.75,1778,779
08/23/2004,09:12,1023.75,1024.50,1023.75,1024.50,2169,1066
08/23/2004,09:13,1024.25,1024.75,1023.50,1024.50,3363,1104
08/23/2004,09:14,1024.50,1025.25,1024.25,1025.00,2320,710
08/23/2004,09:15,1025.00,1025.25,1025.00,1025.00,154,1668
08/23/2004,09:16,1025.00,1025.50,1024.75,1025.25,3227,1149
08/23/2004,09:17,1025.25,1025.75,1025.25,1025.50,1194,688
08/23/2004,09:18,1025.50,1025.75,1024.75,1025.00,390,1745
08/23/2004,09:19,1024.75,1025.00,1024.50,1024.75,1027,707
08/23/2004,09:20,1024.75,1025.25,1024.75,1025.00,621,451
08/23/2004,09:21,1025.00,1025.25,1024.50,1025.00,359,573
08/23/2004,09:22,1024.75,1025.50,1024.75,1025.50,1409,404
08/23/2004,09:23,1025.50,1025.75,1025.25,1025.50,925,877
08/23/2004,09:24,1025.50,1026.25,1025.25,1026.25,3198,3277
08/23/2004,09:25,1026.00,1026.25,1025.25,1025.50,1466,1669
08/23/2004,09:26,1025.50,1025.75,1025.50,1025.50,134,125
08/23/2004,09:27,1025.50,1025.75,1025.00,1025.00,353,2303
08/23/2004,09:28,1025.00,1025.25,1024.75,1024.75,469,969
08/23/2004,09:29,1024.75,1025.00,1024.75,1025.00,365,268
08/23/2004,09:30,1025.00,1025.25,1024.75,1025.00,1361,155
08/23/2004,09:31,1024.75,1025.00,1024.50,1024.50,187,764
08/23/2004,09:32,1024.50,1024.75,1024.25,1024.50,462,1195
08/23/2004,09:33,1024.25,1024.75,1024.25,1024.50,780,174
08/23/2004,09:34,1024.75,1024.75,1024.50,1024.50,118,384
08/23/2004,09:35,1024.50,1025.25,1024.25,1025.25,1011,353
08/23/2004,09:36,1025.25,1025.50,1025.00,1025.00,586,953
08/23/2004,09:37,1025.25,1025.25,1025.00,1025.25,514,36
08/23/2004,09:38,1025.25,1025.25,1025.00,1025.00,132,219
08/23/2004,09:39,1024.75,1025.25,1024.75,1025.25,127,142
08/23/2004,09:40,1025.25,1026.00,1025.25,1025.75,1917,94
08/23/2004,09:41,1026.00,1026.50,1025.50,1026.50,2428,1192
08/23/2004,09:42,1026.50,1026.50,1025.75,1026.00,548,1298
08/23/2004,09:43,1025.75,1026.25,1025.25,1025.25,342,1808
08/23/2004,09:44,1025.25,1025.50,1024.75,1025.25,320,856
08/23/2004,09:45,1025.00,1025.50,1025.00,1025.50,569,77
08/23/2004,09:46,1025.25,1025.75,1025.25,1025.50,470,198
08/23/2004,09:47,1025.50,1025.75,1025.25,1025.75,666,256
08/23/2004,09:48,1025.50,1026.00,1025.50,1025.75,530,204
08/23/2004,09:49,1025.75,1026.00,1025.25,1025.75,590,533
08/23/2004,09:50,1025.75,1026.25,1025.75,1026.00,586,190
08/23/2004,09:51,1026.25,1026.25,1025.75,1026.00,348,1094
08/23/2004,09:52,1026.25,1026.25,1025.75,1026.00,333,881
08/23/2004,09:53,1025.75,1026.50,1025.50,1026.50,2913,621
08/23/2004,09:54,1026.50,1026.50,1025.50,1025.50,888,1274
08/23/2004,09:55,1025.50,1025.75,1025.25,1025.25,581,1724
08/23/2004,09:56,1025.25,1025.50,1025.00,1025.50,324,620
08/23/2004,09:57,1025.25,1025.50,1025.25,1025.25,20,443
08/23/2004,09:58,1025.50,1025.75,1025.25,1025.75,556,55
08/23/2004,09:59,1025.75,1026.25,1025.00,1025.25,1193,1090
08/23/2004,10:00,1025.25,1025.75,1025.25,1025.50,425,392
08/23/2004,10:01,1025.50,1025.50,1024.75,1025.00,1009,1537
08/23/2004,10:02,1025.00,1025.50,1024.50,1025.50,1355,1757
08/23/2004,10:03,1025.50,1025.50,1025.00,1025.00,459,901
08/23/2004,10:04,1025.00,1025.25,1024.75,1025.25,588,537
08/23/2004,10:05,1025.25,1025.25,1025.00,1025.25,667,94
08/23/2004,10:06,1025.25,1025.50,1024.25,1024.25,879,1472
08/23/2004,10:07,1024.25,1025.00,1024.00,1024.50,1185,1167
08/23/2004,10:08,1024.50,1024.75,1024.25,1024.50,433,671
08/23/2004,10:09,1024.75,1024.75,1024.25,1024.50,388,897
08/23/2004,10:10,1024.50,1024.75,1024.50,1024.75,249,75
08/23/2004,10:11,1024.75,1024.75,1024.00,1024.25,510,1262
08/23/2004,10:12,1024.25,1024.50,1024.00,1024.25,366,566
08/23/2004,10:13,1024.50,1025.00,1024.25,1025.00,1609,373
08/23/2004,10:14,1025.00,1025.00,1024.50,1024.75,897,40
08/23/2004,10:15,1024.75,1024.75,1024.00,1024.00,528,1151
08/23/2004,10:16,1024.00,1024.25,1024.00,1024.00,338,2013
08/23/2004,10:17,1024.00,1024.50,1023.75,1024.50,2074,2070
08/23/2004,10:18,1024.25,1024.50,1024.25,1024.25,259,788
08/23/2004,10:19,1024.25,1024.50,1024.25,1024.50,617,27
08/23/2004,10:20,1024.50,1025.00,1024.25,1025.00,1003,274
08/23/2004,10:21,1025.00,1025.25,1024.75,1025.00,822,254
08/23/2004,10:22,1024.75,1025.25,1024.75,1025.00,634,102
08/23/2004,10:23,1025.00,1025.00,1024.25,1024.50,167,1384
08/23/2004,10:24,1024.50,1025.00,1024.50,1025.00,288,13
08/23/2004,10:25,1025.00,1025.75,1024.75,1025.25,2803,774
08/23/2004,10:26,1025.25,1025.50,1024.75,1024.75,124,275
08/23/2004,10:27,1025.00,1025.00,1024.75,1025.00,138,5
08/23/2004,10:28,1025.00,1025.00,1024.75,1025.00,260,11
08/23/2004,10:29,1025.00,1025.25,1024.75,1025.00,158,170
08/23/2004,10:30,1025.00,1025.00,1024.75,1024.75,4,175
08/23/2004,10:31,1025.00,1025.25,1024.75,1025.00,321,272
08/23/2004,10:32,1025.00,1025.25,1024.75,1025.25,476,254
08/23/2004,10:33,1025.00,1025.25,1025.00,1025.25,202,290
08/23/2004,10:34,1025.00,1025.00,1024.75,1025.00,172,260
08/23/2004,10:35,1025.00,1025.25,1024.75,1025.00,190,39
08/23/2004,10:36,1025.00,1025.50,1024.75,1025.50,1147,54
08/23/2004,10:37,1025.50,1025.75,1025.25,1025.75,334,256
08/23/2004,10:38,1025.50,1025.75,1025.25,1025.50,331,184
08/23/2004,10:39,1025.25,1025.75,1025.25,1025.50,64,132
08/23/2004,10:40,1025.50,1025.50,1025.00,1025.00,42,258
08/23/2004,10:41,1025.00,1025.25,1025.00,1025.00,15,131
08/23/2004,10:42,1025.25,1025.25,1025.00,1025.00,12,40
08/23/2004,10:43,1025.00,1025.25,1024.75,1025.00,106,363
08/23/2004,10:44,1025.00,1025.00,1024.25,1024.50,184,1525
08/23/2004,10:45,1024.25,1024.50,1024.25,1024.25,57,484
08/23/2004,10:46,1024.25,1024.75,1024.25,1024.75,511,56
08/23/2004,10:47,1024.50,1024.75,1024.50,1024.50,10,194
08/23/2004,10:48,1024.75,1024.75,1024.50,1024.50,24,17
08/23/2004,10:49,1024.75,1025.00,1024.50,1024.50,523,176
08/23/2004,10:50,1024.50,1024.75,1024.25,1024.50,41,291
08/23/2004,10:51,1024.75,1025.00,1024.50,1024.75,346,193
08/23/2004,10:52,1024.75,1024.75,1024.50,1024.50,164,170
08/23/2004,10:53,1024.50,1024.75,1024.50,1024.75,232,35
08/23/2004,10:54,1025.00,1025.00,1024.25,1024.50,132,250
08/23/2004,10:55,1024.50,1024.50,1024.25,1024.50,174,489
08/23/2004,10:56,1024.50,1024.75,1024.50,1024.75,381,1
08/23/2004,10:57,1025.00,1025.00,1024.75,1024.75,49,22
08/23/2004,10:58,1025.00,1025.25,1024.75,1025.00,687,192
08/23/2004,10:59,1024.75,1024.75,1024.50,1024.75,91,246
08/23/2004,11:00,1024.50,1024.75,1024.50,1024.50,33,43
08/23/2004,11:01,1024.50,1025.00,1024.25,1024.75,271,329
08/23/2004,11:02,1024.75,1025.25,1024.75,1025.25,473,29
08/23/2004,11:03,1025.25,1025.25,1025.00,1025.00,38,255
08/23/2004,11:04,1025.00,1025.50,1024.75,1025.50,884,593
08/23/2004,11:05,1025.25,1025.50,1025.00,1025.25,57,308
08/23/2004,11:06,1025.25,1025.25,1025.00,1025.25,39,77
08/23/2004,11:07,1025.50,1025.50,1025.25,1025.25,23,79
08/23/2004,11:08,1025.25,1025.75,1025.25,1025.25,229,329
08/23/2004,11:09,1025.50,1025.50,1025.00,1025.25,17,153
08/23/2004,11:10,1025.00,1025.25,1025.00,1025.00,4,14
08/23/2004,11:11,1025.25,1025.25,1024.75,1024.75,8,447
08/23/2004,11:12,1025.00,1025.00,1024.25,1024.25,102,989
08/23/2004,11:13,1024.25,1024.50,1024.00,1024.50,253,554
08/23/2004,11:14,1024.25,1024.50,1024.25,1024.50,65,6
08/23/2004,11:15,1024.50,1024.75,1024.50,1024.50,103,92
08/23/2004,11:16,1024.50,1024.75,1024.50,1024.50,4,199
08/23/2004,11:17,1024.50,1024.75,1024.50,1024.50,88,24
08/23/2004,11:18,1024.75,1024.75,1024.25,1024.50,65,219
08/23/2004,11:19,1024.50,1024.75,1024.50,1024.75,290,2
08/23/2004,11:20,1024.75,1025.00,1024.25,1024.25,53,188
08/23/2004,11:21,1024.25,1024.75,1024.25,1024.50,110,334
08/23/2004,11:22,1024.50,1024.75,1024.25,1024.25,7,123
08/23/2004,11:23,1024.50,1024.50,1024.25,1024.25,21,4
08/23/2004,11:24,1024.25,1024.50,1024.25,1024.25,18,531
08/23/2004,11:25,1024.25,1024.25,1024.00,1024.00,19,63
08/23/2004,11:26,1024.00,1024.25,1024.00,1024.00,114,692
08/23/2004,11:27,1023.75,1024.25,1023.75,1024.25,115,283
08/23/2004,11:28,1024.00,1024.25,1023.75,1023.75,86,238
08/23/2004,11:29,1023.75,1024.25,1023.75,1024.25,380,63
08/23/2004,11:30,1024.25,1024.25,1024.00,1024.25,17,75
08/23/2004,11:31,1024.25,1024.25,1024.00,1024.25,232,540
08/23/2004,11:32,1024.25,1024.50,1024.00,1024.00,526,511
08/23/2004,11:33,1024.00,1024.50,1024.00,1024.25,124,39
08/23/2004,11:34,1024.50,1024.50,1024.25,1024.25,15,58
08/23/2004,11:35,1024.50,1024.50,1024.25,1024.50,10,10
08/23/2004,11:36,1024.25,1024.50,1024.00,1024.00,17,159
08/23/2004,11:37,1024.00,1024.25,1024.00,1024.25,6,20
08/23/2004,11:38,1024.25,1024.25,1024.00,1024.00,211,103
08/23/2004,11:39,1024.00,1024.25,1024.00,1024.25,116,1
08/23/2004,11:40,1024.50,1024.75,1024.50,1024.75,500,171
08/23/2004,11:41,1024.75,1024.75,1024.50,1024.75,64,137
08/23/2004,11:42,1024.75,1024.75,1024.50,1024.50,17,6
08/23/2004,11:43,1024.50,1024.75,1024.50,1024.50,4,27
08/23/2004,11:44,1024.50,1024.75,1024.50,1024.75,92,154
08/23/2004,11:45,1024.75,1024.75,1024.50,1024.75,410,215
08/23/2004,11:46,1024.50,1024.75,1024.50,1024.50,1,206
08/23/2004,11:47,1024.50,1024.75,1024.25,1024.25,54,122
08/23/2004,11:48,1024.25,1024.50,1024.25,1024.25,1,29
08/23/2004,11:49,1024.50,1024.50,1024.25,1024.25,5,5
08/23/2004,11:50,1024.25,1024.50,1024.25,1024.50,9,37
08/23/2004,11:51,1024.50,1024.50,1024.00,1024.25,260,1586
08/23/2004,11:52,1024.00,1024.25,1024.00,1024.00,16,164
08/23/2004,11:53,1024.00,1024.25,1023.75,1023.75,15,155
08/23/2004,11:54,1023.75,1024.25,1023.75,1024.00,102,139
08/23/2004,11:55,1024.00,1024.00,1023.50,1023.75,22,932
08/23/2004,11:56,1023.50,1023.75,1023.25,1023.50,78,728
08/23/2004,11:57,1023.50,1023.75,1023.50,1023.75,594,558
08/23/2004,11:58,1023.75,1024.25,1023.75,1023.75,219,384
08/23/2004,11:59,1023.75,1023.75,1023.25,1023.25,320,507
08/23/2004,12:00,1023.25,1023.75,1023.25,1023.75,210,107
08/23/2004,12:01,1023.50,1024.00,1023.50,1024.00,414,6
08/23/2004,12:02,1023.75,1024.00,1023.50,1023.50,267,215
08/23/2004,12:03,1023.50,1024.00,1023.50,1023.75,124,29
08/23/2004,12:04,1024.00,1024.00,1023.75,1024.00,268,6
08/23/2004,12:05,1024.00,1024.00,1023.75,1024.00,47,20
08/23/2004,12:06,1024.00,1024.00,1023.75,1023.75,25,12
08/23/2004,12:07,1023.75,1024.00,1023.75,1023.75,26,63
08/23/2004,12:08,1023.75,1024.00,1023.75,1023.75,42,50
08/23/2004,12:09,1023.75,1024.00,1023.50,1023.75,124,63
08/23/2004,12:10,1023.75,1024.25,1023.75,1024.00,175,52
08/23/2004,12:11,1024.00,1024.25,1024.00,1024.00,39,9
08/23/2004,12:12,1024.00,1024.25,1023.75,1024.00,44,336
08/23/2004,12:13,1023.75,1024.00,1023.75,1023.75,46,132
08/23/2004,12:14,1024.00,1024.00,1023.75,1023.75,56,80
08/23/2004,12:15,1023.75,1024.00,1023.50,1023.50,23,236
08/23/2004,12:16,1023.50,1023.75,1023.00,1023.00,563,2008
08/23/2004,12:17,1023.00,1023.00,1022.00,1022.50,1063,3502
08/23/2004,12:18,1022.50,1022.75,1022.00,1022.75,893,822
08/23/2004,12:19,1022.50,1022.75,1022.50,1022.50,490,420
08/23/2004,12:20,1022.50,1022.75,1022.50,1022.75,81,382
08/23/2004,12:21,1022.50,1023.00,1022.00,1022.75,1544,1682
08/23/2004,12:22,1022.75,1022.75,1022.00,1022.50,621,1048
08/23/2004,12:23,1022.50,1022.75,1022.50,1022.75,323,210
08/23/2004,12:24,1022.75,1023.00,1022.50,1023.00,1251,656
08/23/2004,12:25,1023.25,1023.50,1023.25,1023.25,794,179
08/23/2004,12:26,1023.25,1023.50,1023.00,1023.00,13,158
08/23/2004,12:27,1023.00,1023.00,1022.75,1023.00,3,163
08/23/2004,12:28,1023.00,1023.00,1022.50,1022.75,538,1252
08/23/2004,12:29,1022.75,1023.25,1022.50,1023.00,1229,27
08/23/2004,12:30,1023.25,1023.25,1022.75,1023.00,57,234
08/23/2004,12:31,1023.00,1023.00,1022.50,1022.75,573,256
08/23/2004,12:32,1022.75,1023.25,1022.75,1023.00,759,104
08/23/2004,12:33,1023.00,1023.25,1023.00,1023.00,2,255
08/23/2004,12:34,1023.00,1023.00,1022.75,1023.00,10,148
08/23/2004,12:35,1023.00,1023.25,1022.75,1023.25,279,14
08/23/2004,12:36,1023.25,1023.50,1023.25,1023.50,792,18
08/23/2004,12:37,1023.50,1023.50,1023.25,1023.25,258,48
08/23/2004,12:38,1023.25,1023.50,1023.25,1023.50,411,5
08/23/2004,12:39,1023.50,1023.50,1023.25,1023.25,321,198
08/23/2004,12:40,1023.25,1023.50,1023.25,1023.50,562,15
08/23/2004,12:41,1023.50,1023.50,1023.25,1023.25,13,248
08/23/2004,12:42,1023.25,1023.50,1022.75,1023.00,155,605
08/23/2004,12:43,1023.00,1023.75,1022.75,1023.75,1231,302
08/23/2004,12:44,1023.75,1023.75,1023.50,1023.50,34,20
08/23/2004,12:45,1023.75,1023.75,1023.25,1023.25,8,485
08/23/2004,12:46,1023.25,1023.75,1023.25,1023.50,481,347
08/23/2004,12:47,1023.50,1024.50,1023.50,1024.25,2645,491
08/23/2004,12:48,1024.25,1024.75,1024.00,1024.75,1909,384
08/23/2004,12:49,1024.50,1025.00,1024.50,1024.50,695,665
08/23/2004,12:50,1024.50,1025.00,1024.50,1024.75,756,384
08/23/2004,12:51,1024.75,1024.75,1024.50,1024.75,51,33
08/23/2004,12:52,1024.50,1024.75,1024.50,1024.75,220,17
08/23/2004,12:53,1024.75,1025.25,1024.75,1025.25,1017,231
08/23/2004,12:54,1025.00,1025.75,1025.00,1025.50,2602,857
08/23/2004,12:55,1025.50,1025.50,1025.00,1025.00,500,294
08/23/2004,12:56,1025.00,1025.25,1025.00,1025.00,23,58
08/23/2004,12:57,1025.25,1025.25,1025.00,1025.00,31,38
08/23/2004,12:58,1025.00,1025.25,1025.00,1025.25,640,238
08/23/2004,12:59,1025.25,1026.00,1025.25,1025.50,2029,504
08/23/2004,13:00,1025.50,1025.75,1025.25,1025.50,358,297
08/23/2004,13:01,1025.25,1025.50,1025.00,1025.00,102,521
08/23/2004,13:02,1025.00,1025.25,1025.00,1025.25,17,118
08/23/2004,13:03,1025.25,1025.25,1025.00,1025.00,62,474
08/23/2004,13:04,1025.25,1025.75,1025.00,1025.50,1776,88
08/23/2004,13:05,1025.75,1026.75,1025.50,1026.25,4168,1054
08/23/2004,13:06,1026.25,1026.25,1025.75,1026.00,765,896
08/23/2004,13:07,1026.00,1026.25,1026.00,1026.00,1516,454
08/23/2004,13:08,1026.00,1026.50,1026.00,1026.25,850,229
08/23/2004,13:09,1026.25,1026.25,1025.75,1025.75,390,821
08/23/2004,13:10,1025.75,1026.00,1025.25,1025.50,407,1395
08/23/2004,13:11,1025.25,1026.00,1025.25,1025.75,652,134
08/23/2004,13:12,1025.75,1026.00,1025.75,1025.75,1085,474
08/23/2004,13:13,1025.75,1026.25,1025.75,1026.25,823,103
08/23/2004,13:14,1026.25,1026.75,1025.75,1026.50,2272,492
08/23/2004,13:15,1026.50,1027.00,1026.25,1027.00,987,313
08/23/2004,13:16,1027.00,1027.50,1026.75,1026.75,4112,2016
08/23/2004,13:17,1027.00,1027.00,1026.75,1027.00,1397,157
08/23/2004,13:18,1027.00,1027.00,1026.75,1026.75,142,275
08/23/2004,13:19,1026.75,1027.00,1026.75,1026.75,581,51
08/23/2004,13:20,1026.75,1027.00,1026.50,1026.50,183,442
08/23/2004,13:21,1026.75,1026.75,1026.25,1026.25,71,1534
08/23/2004,13:22,1026.25,1026.50,1026.00,1026.00,374,866
08/23/2004,13:23,1026.00,1026.25,1025.25,1025.50,69,1307
08/23/2004,13:24,1025.50,1025.50,1025.25,1025.25,139,248
08/23/2004,13:25,1025.50,1025.50,1025.00,1025.25,1002,931
08/23/2004,13:26,1025.25,1025.75,1025.25,1025.75,446,352
08/23/2004,13:27,1025.75,1025.75,1025.50,1025.75,44,161
08/23/2004,13:28,1025.75,1025.75,1025.50,1025.50,51,45
08/23/2004,13:29,1025.75,1026.00,1025.50,1025.75,1065,456
08/23/2004,13:30,1025.75,1025.75,1025.50,1025.75,117,18
08/23/2004,13:31,1025.75,1025.75,1025.00,1025.00,211,1378
08/23/2004,13:32,1025.00,1025.50,1025.00,1025.25,354,303
08/23/2004,13:33,1025.00,1025.00,1024.50,1024.75,348,1424
08/23/2004,13:34,1024.75,1025.00,1024.50,1024.75,256,115
08/23/2004,13:35,1025.00,1025.00,1024.25,1024.25,1070,3061
08/23/2004,13:36,1024.25,1025.00,1024.25,1024.75,799,621
08/23/2004,13:37,1025.00,1025.00,1024.50,1024.75,1005,630
08/23/2004,13:38,1024.75,1025.00,1024.25,1024.50,73,665
08/23/2004,13:39,1024.75,1024.75,1024.25,1024.50,391,345
08/23/2004,13:40,1024.50,1024.75,1024.00,1024.25,264,759
08/23/2004,13:41,1024.00,1024.50,1024.00,1024.50,373,331
08/23/2004,13:42,1024.50,1024.50,1023.75,1023.75,701,2716
08/23/2004,13:43,1023.75,1024.50,1023.75,1024.25,1879,103
08/23/2004,13:44,1024.50,1024.50,1024.25,1024.25,20,51
08/23/2004,13:45,1024.25,1024.50,1024.25,1024.50,197,28
08/23/2004,13:46,1024.50,1025.00,1024.25,1025.00,1646,49
08/23/2004,13:47,1025.00,1025.00,1024.50,1024.75,132,814
08/23/2004,13:48,1024.50,1024.75,1024.50,1024.75,115,6
08/23/2004,13:49,1024.75,1024.75,1024.25,1024.50,402,224
08/23/2004,13:50,1024.25,1024.50,1024.00,1024.50,584,637
08/23/2004,13:51,1024.50,1024.75,1024.25,1024.25,601,653
08/23/2004,13:52,1024.25,1024.75,1024.00,1024.75,703,92
08/23/2004,13:53,1024.50,1024.75,1024.50,1024.75,15,12
08/23/2004,13:54,1024.75,1025.00,1024.25,1024.25,321,1187
08/23/2004,13:55,1024.25,1024.50,1024.25,1024.50,528,315
08/23/2004,13:56,1024.75,1024.75,1024.00,1024.00,421,392
08/23/2004,13:57,1024.25,1024.25,1023.25,1023.50,538,4714
08/23/2004,13:58,1023.50,1023.75,1023.00,1023.25,937,1162
08/23/2004,13:59,1023.25,1023.50,1023.00,1023.00,201,1247
08/23/2004,14:00,1023.00,1023.50,1023.00,1023.25,354,17
08/23/2004,14:01,1023.50,1023.50,1023.25,1023.50,114,506
08/23/2004,14:02,1023.25,1023.50,1022.50,1022.75,411,1543
08/23/2004,14:03,1022.75,1023.25,1022.50,1022.75,997,1225
08/23/2004,14:04,1022.75,1023.00,1022.75,1023.00,22,151
08/23/2004,14:05,1023.00,1023.00,1022.25,1022.50,1090,2619
08/23/2004,14:06,1022.50,1022.50,1022.00,1022.00,773,1108
08/23/2004,14:07,1022.25,1022.75,1022.00,1022.25,911,931
08/23/2004,14:08,1022.00,1022.75,1021.75,1022.75,1489,849
08/23/2004,14:09,1022.75,1022.75,1021.75,1021.75,667,3197
08/23/2004,14:10,1021.75,1022.00,1021.25,1021.75,1817,3114
08/23/2004,14:11,1021.50,1022.00,1021.25,1021.75,552,483
08/23/2004,14:12,1021.75,1021.75,1020.75,1020.75,658,3118
08/23/2004,14:13,1020.75,1021.25,1020.75,1021.00,1069,1681
08/23/2004,14:14,1021.25,1021.50,1020.75,1021.50,967,705
08/23/2004,14:15,1021.25,1021.50,1021.25,1021.50,777,31
08/23/2004,14:16,1021.50,1021.50,1021.00,1021.00,550,357
08/23/2004,14:17,1021.25,1021.50,1021.00,1021.50,1489,383
08/23/2004,14:18,1021.50,1021.75,1021.25,1021.25,602,225
08/23/2004,14:19,1021.25,1021.25,1020.50,1021.00,1066,2078
08/23/2004,14:20,1021.00,1021.75,1021.00,1021.50,826,808
08/23/2004,14:21,1021.50,1021.75,1021.00,1021.25,493,638
08/23/2004,14:22,1021.25,1021.50,1020.75,1021.25,992,369
08/23/2004,14:23,1021.50,1021.50,1021.25,1021.25,441,26
08/23/2004,14:24,1021.50,1021.50,1020.75,1020.75,235,1153
08/23/2004,14:25,1020.75,1021.25,1020.75,1021.25,682,173
08/23/2004,14:26,1021.25,1021.25,1020.00,1020.75,3041,4240
08/23/2004,14:27,1021.00,1021.25,1020.50,1021.25,982,855
08/23/2004,14:28,1021.25,1021.50,1021.00,1021.50,1705,81
08/23/2004,14:29,1021.50,1021.75,1021.25,1021.50,583,266
08/23/2004,14:30,1021.75,1021.75,1021.25,1021.50,90,299
08/23/2004,14:31,1021.25,1021.50,1021.25,1021.50,73,38
08/23/2004,14:32,1021.50,1021.75,1021.25,1021.50,705,567
08/23/2004,14:33,1021.25,1021.75,1021.25,1021.75,774,983
08/23/2004,14:34,1021.75,1021.75,1021.25,1021.25,69,346
08/23/2004,14:35,1021.25,1021.75,1021.25,1021.75,258,27
08/23/2004,14:36,1021.50,1021.75,1021.25,1021.50,111,508
08/23/2004,14:37,1021.50,1022.25,1021.50,1022.00,2068,596
08/23/2004,14:38,1022.00,1022.00,1021.75,1022.00,202,35
08/23/2004,14:39,1022.00,1022.25,1021.75,1022.25,699,85
08/23/2004,14:40,1022.25,1023.00,1022.25,1022.75,3392,714
08/23/2004,14:41,1022.50,1023.25,1022.50,1022.75,1898,1569
08/23/2004,14:42,1022.75,1023.00,1022.50,1022.50,892,843
08/23/2004,14:43,1022.50,1022.75,1022.25,1022.25,68,470
08/23/2004,14:44,1022.50,1022.50,1022.00,1022.25,131,1124
08/23/2004,14:45,1022.25,1022.50,1021.75,1022.00,816,1042
08/23/2004,14:46,1022.25,1022.50,1022.00,1022.50,826,129
08/23/2004,14:47,1022.25,1022.75,1022.25,1022.25,712,296
08/23/2004,14:48,1022.25,1022.50,1022.00,1022.25,456,473
08/23/2004,14:49,1022.25,1022.50,1022.00,1022.50,802,1306
08/23/2004,14:50,1022.25,1022.50,1022.00,1022.50,472,1071
08/23/2004,14:51,1022.50,1022.50,1021.50,1021.50,96,2169
08/23/2004,14:52,1021.75,1022.00,1021.25,1021.75,387,663
08/23/2004,14:53,1022.00,1022.00,1021.25,1021.25,30,944
08/23/2004,14:54,1021.50,1022.00,1021.50,1021.75,703,413
08/23/2004,14:55,1021.75,1021.75,1021.25,1021.50,665,446
08/23/2004,14:56,1021.50,1021.75,1021.25,1021.50,969,425
08/23/2004,14:57,1021.75,1022.00,1021.00,1021.00,428,1945
08/23/2004,14:58,1021.00,1021.25,1020.75,1021.00,644,1857
08/23/2004,14:59,1021.00,1021.25,1021.00,1021.25,398,706
08/23/2004,15:00,1021.00,1021.75,1021.00,1021.50,1352,232
08/23/2004,15:01,1021.75,1022.25,1021.50,1022.00,2317,2068
08/23/2004,15:02,1022.00,1022.50,1021.75,1021.75,998,1853
08/23/2004,15:03,1021.75,1022.00,1021.50,1021.50,44,1069
08/23/2004,15:04,1021.50,1021.75,1021.25,1021.75,753,396
08/23/2004,15:05,1021.50,1022.00,1021.50,1021.50,715,254
08/23/2004,15:06,1021.75,1021.75,1021.50,1021.75,151,43
08/23/2004,15:07,1021.50,1021.50,1021.00,1021.25,614,1392
08/23/2004,15:08,1021.25,1021.50,1021.25,1021.25,68,748
08/23/2004,15:09,1021.25,1021.75,1021.25,1021.50,1412,588
08/23/2004,15:10,1021.75,1021.75,1021.50,1021.75,364,146
08/23/2004,15:11,1021.50,1022.00,1021.50,1022.00,1068,113
08/23/2004,15:12,1021.75,1022.00,1021.75,1021.75,260,79
08/23/2004,15:13,1022.00,1022.25,1021.75,1022.25,1379,166
08/23/2004,15:14,1022.25,1022.75,1022.25,1022.50,1415,523
08/23/2004,15:15,1022.50,1022.75,1021.50,1022.25,1298,2444
08/23/2004,15:16,1022.25,1022.50,1021.75,1021.75,124,10
08/23/2004,15:31,1022.00,1022.00,1021.75,1021.75,24,35
08/23/2004,15:32,1021.75,1021.75,1021.50,1021.75,10,193
08/23/2004,15:33,1021.75,1021.75,1021.50,1021.75,86,9
08/23/2004,15:34,1021.50,1021.50,1021.50,1021.50,0,5
08/23/2004,15:35,1021.75,1021.75,1021.75,1021.75,8,0
08/23/2004,15:36,1021.75,1022.00,1021.75,1022.00,4,0
08/23/2004,15:37,1021.75,1022.25,1021.75,1022.25,243,3
08/23/2004,15:38,1022.25,1022.50,1022.00,1022.25,17,3
08/23/2004,15:40,1022.50,1022.75,1022.25,1022.50,89,5
08/23/2004,15:41,1022.25,1022.25,1022.25,1022.25,0,171
08/23/2004,15:42,1022.50,1022.50,1022.00,1022.25,27,8
08/23/2004,15:43,1022.25,1022.25,1022.25,1022.25,8,0
08/23/2004,15:44,1022.25,1022.25,1022.25,1022.25,9,0
08/23/2004,15:45,1022.50,1022.50,1022.50,1022.50,3,0
08/23/2004,15:46,1022.25,1022.25,1022.25,1022.25,0,20
08/23/2004,15:47,1022.00,1022.00,1022.00,1022.00,0,201
08/23/2004,15:49,1022.00,1022.25,1022.00,1022.00,1,6
08/23/2004,15:50,1022.25,1022.25,1022.00,1022.25,2,2
08/23/2004,15:51,1022.25,1022.25,1022.00,1022.00,33,134
08/23/2004,15:52,1021.75,1022.00,1021.75,1022.00,20,1
08/23/2004,15:53,1021.75,1022.00,1021.75,1022.00,26,1
08/23/2004,15:54,1022.00,1022.00,1022.00,1022.00,8,0
08/23/2004,15:55,1022.00,1022.00,1022.00,1022.00,1,0
08/23/2004,15:56,1022.00,1022.00,1022.00,1022.00,3,0
08/23/2004,15:57,1022.00,1022.00,1022.00,1022.00,3,0
08/23/2004,15:58,1022.00,1022.00,1022.00,1022.00,1,0
08/23/2004,15:59,1022.25,1022.25,1022.00,1022.00,27,4
08/23/2004,16:00,1022.25,1022.25,1022.00,1022.00,4,30
08/23/2004,17:01,1021.75,1022.00,1021.75,1022.00,9,4
08/23/2004,17:02,1022.00,1022.00,1022.00,1022.00,41,0
08/23/2004,17:03,1022.00,1022.00,1022.00,1022.00,2,0
08/23/2004,17:04,1022.25,1022.25,1022.25,1022.25,1,0
08/23/2004,17:05,1022.00,1022.25,1022.00,1022.00,2,7
08/23/2004,17:06,1022.00,1022.00,1022.00,1022.00,0,4
08/23/2004,17:07,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,17:08,1022.00,1022.00,1022.00,1022.00,0,3
08/23/2004,17:09,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,17:10,1022.00,1022.00,1022.00,1022.00,0,4
08/23/2004,17:11,1022.00,1022.00,1022.00,1022.00,0,6
08/23/2004,17:13,1022.00,1022.00,1022.00,1022.00,0,2
08/23/2004,17:14,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,17:15,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,17:16,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,17:19,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,17:24,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,17:25,1021.75,1021.75,1021.75,1021.75,0,2
08/23/2004,17:30,1022.00,1022.00,1022.00,1022.00,2,0
08/23/2004,17:31,1021.75,1021.75,1021.75,1021.75,0,7
08/23/2004,17:33,1022.00,1022.00,1022.00,1022.00,1,0
08/23/2004,17:38,1022.00,1022.00,1022.00,1022.00,4,0
08/23/2004,17:42,1022.00,1022.00,1022.00,1022.00,2,0
08/23/2004,17:45,1022.00,1022.25,1022.00,1022.25,3,0
08/23/2004,17:47,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,17:59,1022.25,1022.25,1022.25,1022.25,9,0
08/23/2004,18:00,1022.25,1022.25,1022.25,1022.25,6,0
08/23/2004,18:03,1022.25,1022.25,1022.25,1022.25,1,0
08/23/2004,18:06,1022.00,1022.00,1022.00,1022.00,0,2
08/23/2004,18:11,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,18:13,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,18:14,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,18:20,1022.25,1022.50,1022.25,1022.50,46,0
08/23/2004,18:21,1022.50,1022.50,1022.50,1022.50,6,0
08/23/2004,18:22,1022.50,1022.50,1022.50,1022.50,28,0
08/23/2004,18:26,1022.50,1022.50,1022.50,1022.50,1,0
08/23/2004,18:33,1022.75,1022.75,1022.75,1022.75,1,0
08/23/2004,18:34,1022.75,1022.75,1022.75,1022.75,53,0
08/23/2004,18:36,1022.75,1022.75,1022.75,1022.75,3,0
08/23/2004,18:37,1022.75,1023.00,1022.75,1022.75,6,10
08/23/2004,18:38,1022.75,1022.75,1022.75,1022.75,0,11
08/23/2004,18:39,1022.75,1022.75,1022.75,1022.75,0,2
08/23/2004,18:40,1022.75,1023.00,1022.75,1022.75,2,59
08/23/2004,18:41,1022.75,1022.75,1022.75,1022.75,0,21
08/23/2004,18:42,1022.75,1022.75,1022.75,1022.75,0,2
08/23/2004,18:45,1022.75,1022.75,1022.75,1022.75,0,1
08/23/2004,18:46,1022.50,1022.50,1022.50,1022.50,0,1
08/23/2004,18:47,1022.75,1022.75,1022.75,1022.75,17,0
08/23/2004,18:52,1022.50,1022.50,1022.50,1022.50,0,11
08/23/2004,18:53,1022.75,1022.75,1022.75,1022.75,1,0
08/23/2004,18:54,1022.50,1022.50,1022.50,1022.50,0,1
08/23/2004,18:57,1022.50,1022.50,1022.50,1022.50,0,4
08/23/2004,18:59,1022.75,1022.75,1022.50,1022.50,1,1
08/23/2004,19:02,1022.50,1022.50,1022.50,1022.50,0,4
08/23/2004,19:03,1022.50,1022.50,1022.50,1022.50,0,5
08/23/2004,19:04,1022.75,1022.75,1022.50,1022.50,1,1
08/23/2004,19:05,1022.50,1022.50,1022.50,1022.50,0,5
08/23/2004,19:07,1022.75,1022.75,1022.75,1022.75,1,0
08/23/2004,19:12,1022.75,1022.75,1022.75,1022.75,1,0
08/23/2004,19:13,1022.75,1022.75,1022.50,1022.50,1,2
08/23/2004,19:15,1022.75,1022.75,1022.75,1022.75,5,0
08/23/2004,19:17,1022.75,1022.75,1022.75,1022.75,15,0
08/23/2004,19:18,1022.50,1022.75,1022.50,1022.75,4,5
08/23/2004,19:19,1022.75,1022.75,1022.75,1022.75,1,0
08/23/2004,19:20,1022.75,1022.75,1022.75,1022.75,6,0
08/23/2004,19:24,1022.50,1022.50,1022.50,1022.50,0,44
08/23/2004,19:25,1022.50,1022.50,1022.50,1022.50,0,4
08/23/2004,19:27,1022.50,1022.50,1022.50,1022.50,0,20
08/23/2004,19:28,1022.50,1022.50,1022.50,1022.50,0,1
08/23/2004,19:30,1022.25,1022.25,1022.25,1022.25,0,3
08/23/2004,19:31,1022.25,1022.25,1022.25,1022.25,0,1
08/23/2004,19:32,1022.50,1022.50,1022.50,1022.50,20,0
08/23/2004,19:37,1022.50,1022.50,1022.50,1022.50,7,0
08/23/2004,19:42,1022.75,1022.75,1022.75,1022.75,2,0
08/23/2004,19:51,1022.75,1022.75,1022.75,1022.75,3,0
08/23/2004,19:55,1022.75,1022.75,1022.75,1022.75,1,0
08/23/2004,19:56,1022.50,1022.50,1022.50,1022.50,0,9
08/23/2004,19:59,1022.50,1022.50,1022.50,1022.50,0,2
08/23/2004,20:01,1022.50,1022.50,1022.50,1022.50,0,1
08/23/2004,20:05,1022.50,1022.50,1022.50,1022.50,0,29
08/23/2004,20:06,1022.50,1022.50,1022.50,1022.50,0,1
08/23/2004,20:09,1022.50,1022.50,1022.50,1022.50,0,1
08/23/2004,20:13,1022.25,1022.50,1022.25,1022.50,6,11
08/23/2004,20:18,1022.50,1022.50,1022.50,1022.50,1,0
08/23/2004,20:20,1022.50,1022.50,1022.50,1022.50,1,0
08/23/2004,20:24,1022.50,1022.50,1022.50,1022.50,2,0
08/23/2004,20:25,1022.50,1022.50,1022.50,1022.50,36,0
08/23/2004,20:28,1022.25,1022.25,1022.25,1022.25,0,19
08/23/2004,20:29,1022.25,1022.25,1022.25,1022.25,0,10
08/23/2004,20:31,1022.25,1022.25,1022.25,1022.25,0,5
08/23/2004,20:35,1022.00,1022.00,1022.00,1022.00,0,3
08/23/2004,20:45,1022.00,1022.00,1022.00,1022.00,0,5
08/23/2004,20:46,1022.25,1022.25,1022.25,1022.25,1,0
08/23/2004,20:47,1022.25,1022.25,1022.25,1022.25,20,0
08/23/2004,20:48,1022.25,1022.25,1022.25,1022.25,1,0
08/23/2004,20:50,1022.25,1022.25,1022.25,1022.25,8,0
08/23/2004,20:51,1022.50,1022.50,1022.50,1022.50,2,0
08/23/2004,20:52,1022.25,1022.25,1022.25,1022.25,0,1
08/23/2004,20:53,1022.25,1022.25,1022.25,1022.25,0,2
08/23/2004,20:54,1022.25,1022.25,1022.25,1022.25,0,3
08/23/2004,20:55,1022.25,1022.25,1022.25,1022.25,0,1
08/23/2004,20:59,1022.25,1022.25,1022.25,1022.25,0,1
08/23/2004,21:01,1022.25,1022.25,1022.25,1022.25,0,1
08/23/2004,21:02,1022.25,1022.25,1022.25,1022.25,0,4
08/23/2004,21:07,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,21:09,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,21:13,1022.25,1022.25,1022.25,1022.25,12,0
08/23/2004,21:15,1022.00,1022.00,1022.00,1022.00,0,6
08/23/2004,21:21,1022.00,1022.00,1022.00,1022.00,0,5
08/23/2004,21:23,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,21:29,1022.25,1022.25,1022.25,1022.25,5,0
08/23/2004,21:30,1022.25,1022.25,1022.25,1022.25,3,0
08/23/2004,21:36,1022.25,1022.25,1022.25,1022.25,25,0
08/23/2004,21:37,1022.25,1022.25,1022.25,1022.25,1,0
08/23/2004,21:38,1022.25,1022.25,1022.25,1022.25,2,0
08/23/2004,21:39,1022.25,1022.25,1022.25,1022.25,2,0
08/23/2004,21:40,1022.25,1022.25,1022.25,1022.25,1,0
08/23/2004,21:46,1022.25,1022.25,1022.25,1022.25,3,0
08/23/2004,21:49,1022.25,1022.25,1022.25,1022.25,5,0
08/23/2004,21:55,1022.25,1022.25,1022.25,1022.25,2,0
08/23/2004,22:11,1022.25,1022.25,1022.25,1022.25,3,0
08/23/2004,22:15,1022.25,1022.25,1022.25,1022.25,2,0
08/23/2004,22:16,1022.25,1022.25,1022.25,1022.25,1,0
08/23/2004,22:19,1022.25,1022.25,1022.25,1022.25,16,0
08/23/2004,22:20,1022.25,1022.25,1022.25,1022.25,3,0
08/23/2004,22:21,1022.00,1022.00,1022.00,1022.00,0,2
08/23/2004,22:29,1022.00,1022.00,1022.00,1022.00,0,2
08/23/2004,22:39,1022.00,1022.00,1022.00,1022.00,0,3
08/23/2004,22:44,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,22:48,1022.00,1022.00,1022.00,1022.00,0,15
08/23/2004,22:49,1022.00,1022.00,1022.00,1022.00,0,7
08/23/2004,22:52,1022.00,1022.00,1022.00,1022.00,0,2
08/23/2004,22:53,1022.00,1022.00,1022.00,1022.00,0,5
08/23/2004,23:00,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,23:01,1022.25,1022.25,1022.25,1022.25,1,0
08/23/2004,23:03,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,23:11,1022.25,1022.25,1022.25,1022.25,1,0
08/23/2004,23:14,1022.00,1022.00,1022.00,1022.00,0,1
08/23/2004,23:17,1022.25,1022.25,1022.25,1022.25,30,0
08/23/2004,23:20,1022.25,1022.25,1022.25,1022.25,1,0
08/23/2004,23:21,1022.25,1022.25,1022.25,1022.25,2,0
08/23/2004,23:38,1022.25,1022.25,1022.25,1022.25,1,0
08/23/2004,23:42,1022.25,1022.25,1022.25,1022.25,3,0
08/23/2004,23:44,1022.25,1022.25,1022.25,1022.25,5,0
08/23/2004,23:48,1022.50,1022.50,1022.50,1022.50,2,0
08/23/2004,23:51,1022.50,1022.50,1022.50,1022.50,10,0
08/23/2004,23:55,1022.50,1022.50,1022.50,1022.50,2,0
08/24/2004,00:02,1022.50,1022.50,1022.50,1022.50,2,0
08/24/2004,00:04,1022.25,1022.25,1022.25,1022.25,0,2
08/24/2004,00:06,1022.25,1022.50,1022.25,1022.50,1,2
08/24/2004,00:13,1022.25,1022.25,1022.25,1022.25,0,3
08/24/2004,00:19,1022.50,1022.50,1022.50,1022.50,39,0
08/24/2004,00:20,1022.50,1022.50,1022.50,1022.50,2,0
08/24/2004,00:22,1022.50,1022.50,1022.50,1022.50,6,0
08/24/2004,00:40,1022.75,1022.75,1022.75,1022.75,1,0
08/24/2004,00:42,1022.50,1022.50,1022.50,1022.50,0,2
08/24/2004,00:46,1022.75,1022.75,1022.75,1022.75,136,0
08/24/2004,00:47,1023.00,1023.75,1023.00,1023.75,303,75
08/24/2004,00:48,1023.75,1023.75,1023.50,1023.50,2,66
08/24/2004,00:49,1023.25,1023.25,1023.25,1023.25,0,21
08/24/2004,00:50,1023.25,1023.25,1023.25,1023.25,0,11
08/24/2004,00:51,1023.50,1023.50,1023.50,1023.50,2,0
08/24/2004,00:52,1023.25,1023.25,1023.25,1023.25,0,31
08/24/2004,00:55,1023.50,1023.50,1023.50,1023.50,3,0
08/24/2004,00:57,1023.25,1023.25,1023.25,1023.25,0,1
08/24/2004,01:03,1023.25,1023.25,1023.25,1023.25,0,4
08/24/2004,01:04,1023.50,1023.50,1023.50,1023.50,12,0
08/24/2004,01:05,1023.50,1023.50,1023.50,1023.50,16,0
08/24/2004,01:06,1023.50,1023.50,1023.50,1023.50,14,0
08/24/2004,01:07,1023.50,1023.50,1023.50,1023.50,1,0
08/24/2004,01:09,1023.50,1023.50,1023.50,1023.50,1,0
08/24/2004,01:11,1023.50,1023.50,1023.50,1023.50,2,0
08/24/2004,01:14,1023.50,1023.50,1023.50,1023.50,1,0
08/24/2004,01:16,1023.25,1023.25,1023.25,1023.25,0,50
08/24/2004,01:19,1023.25,1023.25,1023.25,1023.25,0,2
08/24/2004,01:22,1023.50,1023.50,1023.50,1023.50,6,0
08/24/2004,01:23,1023.50,1023.50,1023.50,1023.50,1,0
08/24/2004,01:24,1023.50,1023.50,1023.50,1023.50,2,0
08/24/2004,01:26,1023.50,1024.00,1023.50,1024.00,104,28
08/24/2004,01:27,1024.00,1024.00,1024.00,1024.00,192,0
08/24/2004,01:28,1024.00,1024.25,1024.00,1024.25,22,0
08/24/2004,01:30,1024.25,1024.25,1024.00,1024.00,75,6
08/24/2004,01:31,1024.00,1024.00,1024.00,1024.00,0,2
08/24/2004,01:34,1023.75,1023.75,1023.75,1023.75,0,5
08/24/2004,01:35,1023.75,1023.75,1023.75,1023.75,0,21
08/24/2004,01:39,1023.50,1023.50,1023.50,1023.50,0,30
08/24/2004,01:41,1023.75,1023.75,1023.75,1023.75,24,0
08/24/2004,01:42,1024.00,1024.00,1024.00,1024.00,16,0
08/24/2004,01:43,1024.00,1024.00,1024.00,1024.00,66,0
08/24/2004,01:45,1024.00,1024.00,1024.00,1024.00,1,0
08/24/2004,01:46,1024.00,1024.00,1024.00,1024.00,1,0
08/24/2004,01:48,1023.75,1024.00,1023.75,1024.00,102,27
08/24/2004,01:49,1024.25,1024.75,1024.25,1024.50,223,99
08/24/2004,01:50,1024.50,1024.50,1024.50,1024.50,0,22
08/24/2004,01:51,1024.25,1024.25,1024.25,1024.25,0,1
08/24/2004,01:52,1024.25,1024.25,1024.25,1024.25,0,1
08/24/2004,01:53,1024.25,1024.50,1024.25,1024.50,3,33
08/24/2004,01:54,1024.25,1024.25,1024.25,1024.25,0,6
08/24/2004,01:55,1024.25,1024.25,1024.25,1024.25,0,5
08/24/2004,01:56,1024.25,1024.25,1024.25,1024.25,0,49
08/24/2004,01:57,1024.25,1024.25,1024.25,1024.25,0,4
08/24/2004,02:00,1024.25,1024.25,1024.25,1024.25,0,7
08/24/2004,02:01,1024.25,1024.25,1024.25,1024.25,0,12
08/24/2004,02:02,1024.25,1024.25,1024.00,1024.00,0,65
08/24/2004,02:03,1024.25,1024.25,1024.25,1024.25,49,0
08/24/2004,02:04,1024.25,1024.25,1024.25,1024.25,38,0
08/24/2004,02:05,1024.25,1024.25,1024.25,1024.25,32,0
08/24/2004,02:06,1024.25,1024.25,1024.25,1024.25,4,0
08/24/2004,02:07,1024.50,1024.50,1024.25,1024.25,1,2
08/24/2004,02:08,1024.00,1024.00,1023.75,1024.00,10,57
08/24/2004,02:09,1024.00,1024.25,1024.00,1024.25,52,0
08/24/2004,02:10,1024.25,1024.25,1024.25,1024.25,15,0
08/24/2004,02:12,1024.25,1024.50,1024.25,1024.50,84,0
08/24/2004,02:13,1024.50,1024.50,1024.25,1024.25,111,2
08/24/2004,02:14,1024.50,1024.50,1024.25,1024.25,40,46
08/24/2004,02:15,1024.50,1026.25,1024.50,1025.50,1107,172
08/24/2004,02:16,1025.50,1025.75,1025.25,1025.50,45,79
08/24/2004,02:17,1025.50,1025.50,1025.25,1025.25,13,2
08/24/2004,02:18,1025.25,1025.25,1025.25,1025.25,0,70
08/24/2004,02:19,1025.25,1025.25,1025.25,1025.25,0,21
08/24/2004,02:20,1025.25,1025.25,1025.25,1025.25,0,57
08/24/2004,02:21,1025.25,1025.25,1025.25,1025.25,0,108
08/24/2004,02:22,1025.25,1025.25,1025.25,1025.25,0,23
08/24/2004,02:23,1025.25,1025.75,1025.00,1025.50,127,201
08/24/2004,02:24,1025.50,1025.50,1025.50,1025.50,28,0
08/24/2004,02:25,1025.50,1025.50,1025.25,1025.25,21,1
08/24/2004,02:28,1025.25,1025.25,1025.25,1025.25,0,1
08/24/2004,02:29,1025.25,1025.25,1025.25,1025.25,0,26
08/24/2004,02:30,1025.25,1025.50,1025.25,1025.50,11,13
08/24/2004,02:33,1025.50,1025.75,1025.50,1025.75,47,0
08/24/2004,02:34,1026.00,1026.00,1025.75,1025.75,5,57
08/24/2004,02:35,1025.75,1026.00,1025.75,1025.75,1,58
08/24/2004,02:37,1025.75,1025.75,1025.75,1025.75,0,10
08/24/2004,02:38,1025.75,1025.75,1025.75,1025.75,0,100
08/24/2004,02:39,1025.75,1026.25,1025.75,1026.00,131,8
08/24/2004,02:40,1026.00,1026.25,1026.00,1026.00,8,23
08/24/2004,02:41,1026.00,1026.00,1025.75,1026.00,49,42
08/24/2004,02:42,1026.00,1026.25,1026.00,1026.25,70,0
08/24/2004,02:43,1026.00,1026.00,1026.00,1026.00,0,85
08/24/2004,02:46,1025.75,1026.00,1025.50,1025.75,36,110
08/24/2004,02:47,1025.75,1025.75,1025.75,1025.75,0,110
08/24/2004,02:49,1025.75,1025.75,1025.75,1025.75,0,14
08/24/2004,02:50,1025.75,1025.75,1025.75,1025.75,0,92
08/24/2004,02:51,1025.75,1025.75,1025.75,1025.75,0,40
08/24/2004,02:52,1025.50,1025.50,1025.50,1025.50,0,45
08/24/2004,02:53,1025.50,1025.75,1025.50,1025.50,1,38
08/24/2004,02:54,1025.50,1025.50,1025.50,1025.50,0,28
08/24/2004,02:55,1025.50,1025.50,1025.50,1025.50,0,44
08/24/2004,02:56,1025.50,1025.50,1025.25,1025.50,1,32
08/24/2004,02:57,1025.50,1025.50,1025.50,1025.50,54,0
08/24/2004,02:58,1025.50,1025.50,1025.50,1025.50,18,0
08/24/2004,02:59,1025.50,1025.50,1025.50,1025.50,9,0
08/24/2004,03:00,1025.25,1025.25,1025.25,1025.25,0,1
08/24/2004,03:01,1025.50,1025.50,1025.50,1025.50,2,0
08/24/2004,03:02,1025.50,1025.75,1025.50,1025.50,41,29
08/24/2004,03:03,1025.50,1025.50,1025.50,1025.50,0,76
08/24/2004,03:04,1025.50,1025.50,1025.50,1025.50,0,2
08/24/2004,03:05,1025.50,1025.50,1025.25,1025.50,14,85
08/24/2004,03:06,1025.50,1025.50,1025.25,1025.25,14,23
08/24/2004,03:07,1025.25,1025.25,1025.25,1025.25,0,127
08/24/2004,03:08,1025.25,1025.50,1025.25,1025.50,21,11
08/24/2004,03:09,1025.50,1025.50,1025.00,1025.50,35,412
08/24/2004,03:10,1025.25,1025.25,1025.00,1025.00,0,127
08/24/2004,03:11,1024.75,1025.00,1024.75,1025.00,86,38
08/24/2004,03:12,1024.75,1024.75,1024.75,1024.75,0,189
08/24/2004,03:13,1024.75,1024.75,1024.75,1024.75,0,25
08/24/2004,03:14,1025.00,1025.25,1025.00,1025.25,26,0
08/24/2004,03:15,1025.25,1025.25,1025.00,1025.00,1,29
08/24/2004,03:16,1025.00,1025.00,1025.00,1025.00,0,14
08/24/2004,03:18,1025.00,1025.00,1025.00,1025.00,0,5
08/24/2004,03:19,1025.00,1025.00,1024.75,1025.00,7,12
08/24/2004,03:20,1025.00,1025.00,1025.00,1025.00,7,0
08/24/2004,03:21,1025.00,1025.00,1025.00,1025.00,30,0
08/24/2004,03:22,1025.00,1025.00,1025.00,1025.00,3,0
08/24/2004,03:23,1025.00,1025.00,1025.00,1025.00,12,0
08/24/2004,03:24,1025.00,1025.00,1024.75,1024.75,20,185
08/24/2004,03:25,1024.75,1024.75,1024.75,1024.75,0,29
08/24/2004,03:26,1024.75,1024.75,1024.25,1024.25,2,88
08/24/2004,03:27,1024.50,1024.75,1024.50,1024.75,58,0
08/24/2004,03:28,1024.50,1024.50,1024.50,1024.50,0,47
08/24/2004,03:29,1024.75,1024.75,1024.75,1024.75,83,0
08/24/2004,03:30,1024.75,1025.00,1024.75,1025.00,96,0
08/24/2004,03:31,1025.00,1025.00,1024.75,1024.75,17,2
08/24/2004,03:32,1025.00,1025.00,1025.00,1025.00,53,0
08/24/2004,03:33,1025.00,1025.25,1025.00,1025.25,116,0
08/24/2004,03:34,1025.00,1025.25,1025.00,1025.25,12,2
08/24/2004,03:35,1025.25,1025.25,1025.25,1025.25,5,0
08/24/2004,03:36,1025.25,1025.25,1025.00,1025.00,6,1
08/24/2004,03:37,1025.00,1025.00,1025.00,1025.00,0,29
08/24/2004,03:38,1024.75,1024.75,1024.75,1024.75,0,10
08/24/2004,03:39,1024.75,1024.75,1024.75,1024.75,0,3
08/24/2004,03:41,1024.75,1024.75,1024.75,1024.75,0,12
08/24/2004,03:42,1024.75,1024.75,1024.75,1024.75,0,35
08/24/2004,03:43,1025.00,1025.00,1024.75,1024.75,2,5
08/24/2004,03:44,1024.75,1024.75,1024.75,1024.75,0,5
08/24/2004,03:45,1025.00,1025.00,1025.00,1025.00,51,0
08/24/2004,03:47,1024.75,1024.75,1024.75,1024.75,0,73
08/24/2004,03:48,1024.75,1024.75,1024.75,1024.75,0,1
08/24/2004,03:49,1024.50,1024.50,1024.50,1024.50,0,25
08/24/2004,03:50,1024.75,1024.75,1024.50,1024.50,1,66
08/24/2004,03:52,1024.50,1024.50,1024.50,1024.50,0,2
08/24/2004,03:53,1024.50,1024.50,1024.50,1024.50,0,2
08/24/2004,03:58,1024.50,1024.75,1024.50,1024.75,46,4
08/24/2004,04:01,1024.75,1024.75,1024.75,1024.75,3,0
08/24/2004,04:02,1025.00,1025.00,1024.75,1025.00,46,3
08/24/2004,04:03,1025.00,1025.00,1025.00,1025.00,60,0
08/24/2004,04:04,1024.75,1025.00,1024.75,1025.00,2,2
08/24/2004,04:07,1025.00,1025.00,1025.00,1025.00,12,0
08/24/2004,04:08,1025.00,1025.00,1025.00,1025.00,76,0
08/24/2004,04:09,1025.25,1025.25,1025.00,1025.00,1,35
08/24/2004,04:11,1025.25,1025.25,1025.25,1025.25,100,0
08/24/2004,04:12,1025.00,1025.00,1025.00,1025.00,0,25
08/24/2004,04:13,1025.00,1025.25,1025.00,1025.25,1,1
08/24/2004,04:14,1025.00,1025.00,1025.00,1025.00,0,1
08/24/2004,04:15,1025.00,1025.00,1025.00,1025.00,0,42
08/24/2004,04:16,1025.00,1025.00,1024.75,1024.75,0,63
08/24/2004,04:19,1025.00,1025.00,1025.00,1025.00,37,0
08/24/2004,04:23,1024.75,1025.00,1024.75,1025.00,29,20
08/24/2004,04:24,1025.00,1025.00,1025.00,1025.00,7,0
08/24/2004,04:26,1025.00,1025.25,1025.00,1025.25,61,0
08/24/2004,04:27,1025.25,1025.25,1025.25,1025.25,3,0
08/24/2004,04:28,1025.50,1026.25,1025.50,1025.75,444,2
08/24/2004,04:29,1025.75,1025.75,1025.75,1025.75,23,0
08/24/2004,04:30,1025.75,1025.75,1025.75,1025.75,2,0
08/24/2004,04:31,1025.75,1025.75,1025.75,1025.75,6,0
08/24/2004,04:32,1025.75,1025.75,1025.75,1025.75,46,0
08/24/2004,04:33,1025.50,1025.50,1025.50,1025.50,0,59
08/24/2004,04:35,1025.50,1025.50,1025.50,1025.50,0,25
08/24/2004,04:37,1025.50,1025.50,1025.50,1025.50,0,1
08/24/2004,04:38,1025.50,1025.50,1025.50,1025.50,0,61
08/24/2004,04:39,1025.50,1025.50,1025.50,1025.50,0,21
08/24/2004,04:40,1025.50,1025.50,1025.50,1025.50,0,1
08/24/2004,04:42,1025.50,1025.50,1025.50,1025.50,0,2
08/24/2004,04:44,1025.50,1025.50,1025.50,1025.50,0,25
08/24/2004,04:49,1025.50,1025.50,1025.50,1025.50,0,18
08/24/2004,04:50,1025.25,1025.25,1025.25,1025.25,0,1
08/24/2004,04:51,1025.25,1025.25,1025.25,1025.25,0,1
08/24/2004,04:52,1025.25,1025.50,1025.25,1025.50,18,1
08/24/2004,04:53,1025.50,1025.50,1025.50,1025.50,35,0
08/24/2004,04:54,1025.50,1025.50,1025.50,1025.50,18,0
08/24/2004,04:56,1025.25,1025.25,1025.25,1025.25,0,1
08/24/2004,04:57,1025.25,1025.25,1025.25,1025.25,0,15
08/24/2004,04:58,1025.25,1025.25,1025.00,1025.25,137,124
08/24/2004,04:59,1025.00,1025.00,1025.00,1025.00,0,2
08/24/2004,05:00,1025.00,1025.00,1024.75,1025.00,10,16
08/24/2004,05:01,1025.00,1025.25,1025.00,1025.25,16,0
08/24/2004,05:02,1025.25,1025.25,1025.25,1025.25,31,0
08/24/2004,05:03,1025.25,1025.50,1025.25,1025.25,9,2
08/24/2004,05:04,1025.25,1025.50,1025.25,1025.50,2,2
08/24/2004,05:06,1025.25,1025.25,1025.25,1025.25,0,2
08/24/2004,05:08,1025.25,1025.50,1025.25,1025.50,1,6
08/24/2004,05:10,1025.50,1025.50,1025.50,1025.50,6,0
08/24/2004,05:11,1025.50,1025.75,1025.50,1025.50,11,1
08/24/2004,05:12,1025.50,1025.50,1025.50,1025.50,0,1
08/24/2004,05:15,1025.25,1025.25,1025.25,1025.25,0,4
08/24/2004,05:16,1025.00,1025.00,1025.00,1025.00,0,2
08/24/2004,05:19,1025.25,1025.25,1025.25,1025.25,2,0
08/24/2004,05:21,1025.25,1025.50,1025.25,1025.25,30,1
08/24/2004,05:23,1025.25,1025.25,1025.25,1025.25,0,6
08/24/2004,05:24,1025.25,1025.25,1025.00,1025.00,0,7
08/24/2004,05:25,1025.25,1025.25,1025.25,1025.25,15,0
08/24/2004,05:26,1025.25,1025.25,1025.25,1025.25,10,0
08/24/2004,05:27,1025.25,1025.25,1025.25,1025.25,43,0
08/24/2004,05:28,1025.25,1025.25,1025.25,1025.25,11,0
08/24/2004,05:30,1025.00,1025.00,1025.00,1025.00,0,2
08/24/2004,05:31,1025.25,1025.25,1025.25,1025.25,2,0
08/24/2004,05:33,1025.00,1025.00,1025.00,1025.00,0,5
08/24/2004,05:34,1025.00,1025.00,1024.75,1025.00,13,38
08/24/2004,05:35,1025.00,1025.00,1025.00,1025.00,5,0
08/24/2004,05:36,1025.00,1025.00,1025.00,1025.00,3,0
08/24/2004,05:37,1025.00,1025.00,1024.75,1024.75,1,3
08/24/2004,05:39,1024.75,1024.75,1024.75,1024.75,0,1
08/24/2004,05:40,1025.00,1025.00,1025.00,1025.00,4,0
08/24/2004,05:42,1025.00,1025.00,1025.00,1025.00,15,0
08/24/2004,05:44,1025.00,1025.00,1025.00,1025.00,8,0
08/24/2004,05:45,1025.25,1025.25,1025.00,1025.00,43,21
08/24/2004,05:46,1025.00,1025.00,1025.00,1025.00,0,10
08/24/2004,05:47,1025.00,1025.25,1025.00,1025.25,8,1
08/24/2004,05:48,1025.25,1025.25,1025.00,1025.25,19,1
08/24/2004,05:49,1025.25,1025.50,1025.25,1025.25,8,6
08/24/2004,05:50,1025.25,1025.25,1025.25,1025.25,0,29
08/24/2004,05:53,1025.25,1025.25,1025.25,1025.25,0,12
08/24/2004,05:55,1025.50,1025.50,1025.50,1025.50,63,0
08/24/2004,05:56,1025.50,1025.50,1025.25,1025.25,1,1
08/24/2004,05:58,1025.25,1025.25,1025.25,1025.25,0,51
08/24/2004,06:00,1025.25,1025.25,1025.25,1025.25,0,61
08/24/2004,06:01,1025.25,1025.25,1025.00,1025.00,0,6
08/24/2004,06:02,1025.25,1025.25,1025.25,1025.25,65,0
08/24/2004,06:03,1025.25,1025.25,1025.25,1025.25,3,0
08/24/2004,06:04,1025.25,1025.25,1025.25,1025.25,83,0
08/24/2004,06:05,1025.25,1025.50,1025.25,1025.50,31,0
08/24/2004,06:06,1025.25,1025.25,1025.25,1025.25,0,2
08/24/2004,06:07,1025.25,1025.50,1025.25,1025.50,2,1
08/24/2004,06:08,1025.50,1025.50,1025.50,1025.50,5,0
08/24/2004,06:09,1025.50,1025.50,1025.50,1025.50,17,0
08/24/2004,06:10,1025.50,1025.75,1025.50,1025.75,17,0
08/24/2004,06:11,1025.75,1025.75,1025.75,1025.75,119,0
08/24/2004,06:12,1025.75,1025.75,1025.75,1025.75,15,0
08/24/2004,06:13,1025.75,1025.75,1025.75,1025.75,27,0
08/24/2004,06:14,1025.75,1025.75,1025.50,1025.50,1,1
08/24/2004,06:15,1025.50,1025.50,1025.50,1025.50,0,43
08/24/2004,06:16,1025.50,1025.75,1025.50,1025.50,3,12
08/24/2004,06:17,1025.50,1025.50,1025.50,1025.50,0,3
08/24/2004,06:18,1025.50,1025.75,1025.50,1025.75,21,1
08/24/2004,06:19,1025.75,1025.75,1025.75,1025.75,5,0
08/24/2004,06:20,1025.75,1026.25,1025.75,1026.00,69,11
08/24/2004,06:21,1026.00,1026.00,1026.00,1026.00,0,38
08/24/2004,06:22,1026.00,1026.50,1026.00,1026.50,129,1
08/24/2004,06:23,1026.25,1026.50,1026.25,1026.25,1,44
08/24/2004,06:24,1026.25,1026.25,1026.00,1026.00,0,147
08/24/2004,06:25,1026.00,1026.00,1025.75,1026.00,36,11
08/24/2004,06:26,1026.00,1026.00,1025.75,1025.75,13,1
08/24/2004,06:27,1025.75,1026.00,1025.75,1026.00,29,2
08/24/2004,06:28,1026.00,1026.00,1026.00,1026.00,32,0
08/24/2004,06:29,1026.00,1026.00,1026.00,1026.00,1,0
08/24/2004,06:30,1025.75,1026.00,1025.75,1026.00,24,1
08/24/2004,06:31,1026.25,1026.25,1026.00,1026.00,1,2
08/24/2004,06:32,1026.00,1026.00,1026.00,1026.00,0,71
08/24/2004,06:33,1025.75,1026.00,1025.75,1026.00,30,7
08/24/2004,06:34,1025.75,1026.00,1025.75,1026.00,100,103
08/24/2004,06:35,1026.00,1026.00,1026.00,1026.00,128,0
08/24/2004,06:36,1026.00,1026.00,1025.75,1025.75,1,78
08/24/2004,06:37,1025.75,1025.75,1025.50,1025.50,0,8
08/24/2004,06:38,1025.50,1025.50,1025.50,1025.50,0,3
08/24/2004,06:39,1025.50,1025.50,1025.50,1025.50,0,85
08/24/2004,06:40,1025.75,1025.75,1025.75,1025.75,1,0
08/24/2004,06:41,1025.50,1025.50,1025.50,1025.50,0,3
08/24/2004,06:42,1025.50,1025.50,1025.50,1025.50,0,20
08/24/2004,06:43,1025.50,1025.50,1025.50,1025.50,0,1
08/24/2004,06:44,1025.50,1025.50,1025.50,1025.50,0,42
08/24/2004,06:45,1025.50,1025.50,1025.50,1025.50,0,27
08/24/2004,06:46,1025.50,1025.50,1025.50,1025.50,0,25
08/24/2004,06:47,1025.50,1025.50,1025.50,1025.50,0,23
08/24/2004,06:48,1025.50,1025.50,1025.50,1025.50,0,15
08/24/2004,06:49,1025.50,1025.50,1025.50,1025.50,0,15
08/24/2004,06:50,1025.50,1025.75,1025.50,1025.75,88,5
08/24/2004,06:51,1025.75,1025.75,1025.75,1025.75,8,0
08/24/2004,06:52,1025.75,1025.75,1025.75,1025.75,45,0
08/24/2004,06:55,1025.50,1025.75,1025.50,1025.50,1,33
08/24/2004,06:56,1025.50,1025.50,1025.25,1025.25,58,5
08/24/2004,06:57,1025.50,1025.50,1025.25,1025.25,5,4
08/24/2004,06:58,1025.25,1025.75,1025.25,1025.75,19,41
08/24/2004,06:59,1025.50,1025.50,1025.25,1025.50,5,7
08/24/2004,07:00,1025.50,1025.50,1025.25,1025.25,5,1
08/24/2004,07:01,1025.25,1025.50,1025.25,1025.25,3,51
08/24/2004,07:02,1025.25,1025.25,1025.25,1025.25,0,30
08/24/2004,07:03,1025.25,1025.25,1025.25,1025.25,0,1
08/24/2004,07:04,1025.25,1025.50,1025.25,1025.50,131,2
08/24/2004,07:05,1025.75,1025.75,1025.50,1025.75,11,20
08/24/2004,07:06,1025.75,1025.75,1025.25,1025.50,14,57
08/24/2004,07:07,1025.50,1025.50,1025.25,1025.25,1,20
08/24/2004,07:08,1025.25,1025.50,1025.25,1025.50,1,42
08/24/2004,07:09,1025.50,1025.50,1025.50,1025.50,59,0
08/24/2004,07:10,1025.50,1025.50,1025.50,1025.50,63,0
08/24/2004,07:11,1025.50,1025.50,1025.50,1025.50,6,0
08/24/2004,07:12,1025.25,1025.50,1025.25,1025.50,3,55
08/24/2004,07:13,1025.25,1025.50,1025.25,1025.25,5,7
08/24/2004,07:14,1025.25,1025.50,1025.25,1025.25,1,34
08/24/2004,07:15,1025.00,1025.25,1025.00,1025.25,8,9
08/24/2004,07:16,1025.00,1025.25,1025.00,1025.25,105,3
08/24/2004,07:17,1025.25,1025.25,1025.25,1025.25,26,0
08/24/2004,07:18,1025.25,1025.25,1025.25,1025.25,26,0
08/24/2004,07:19,1025.50,1025.50,1025.50,1025.50,176,0
08/24/2004,07:20,1025.50,1025.75,1025.25,1025.50,35,102
08/24/2004,07:21,1025.75,1026.00,1025.75,1025.75,177,31
08/24/2004,07:22,1026.00,1026.25,1026.00,1026.00,99,93
08/24/2004,07:23,1026.00,1026.00,1025.75,1026.00,141,17
08/24/2004,07:24,1026.00,1026.00,1026.00,1026.00,165,0
08/24/2004,07:25,1026.00,1026.25,1025.75,1026.00,20,180
08/24/2004,07:26,1026.00,1026.00,1026.00,1026.00,3,0
08/24/2004,07:27,1025.75,1026.00,1025.75,1026.00,177,3
08/24/2004,07:28,1026.00,1026.00,1025.75,1025.75,103,12
08/24/2004,07:29,1026.00,1026.00,1026.00,1026.00,35,0
08/24/2004,07:30,1025.75,1026.00,1025.75,1026.00,5,14
08/24/2004,07:31,1026.00,1026.00,1025.75,1025.75,30,11
08/24/2004,07:32,1026.00,1026.25,1026.00,1026.25,75,0
08/24/2004,07:33,1026.25,1026.25,1026.00,1026.00,15,81
08/24/2004,07:34,1026.00,1026.25,1026.00,1026.25,4,16
08/24/2004,07:35,1026.25,1026.25,1026.00,1026.25,4,120
08/24/2004,07:36,1026.00,1026.25,1026.00,1026.25,3,32
08/24/2004,07:37,1026.25,1026.25,1026.00,1026.00,1,4
08/24/2004,07:38,1026.25,1026.25,1026.00,1026.00,1,160
08/24/2004,07:39,1026.00,1026.00,1026.00,1026.00,0,126
08/24/2004,07:40,1025.75,1026.00,1025.75,1025.75,1,12
08/24/2004,07:41,1026.00,1026.00,1025.75,1026.00,4,2
08/24/2004,07:42,1026.00,1026.00,1026.00,1026.00,6,0
08/24/2004,07:43,1026.00,1026.00,1025.75,1025.75,9,14
08/24/2004,07:44,1025.75,1026.00,1025.50,1025.50,1,238
08/24/2004,07:45,1025.75,1025.75,1025.50,1025.50,12,1
08/24/2004,07:46,1025.50,1025.50,1025.50,1025.50,0,1
08/24/2004,07:47,1025.50,1025.50,1025.50,1025.50,0,3
08/24/2004,07:48,1025.75,1025.75,1025.50,1025.50,1,1
08/24/2004,07:49,1025.50,1025.50,1025.50,1025.50,0,244
08/24/2004,07:50,1025.50,1025.75,1025.50,1025.75,77,3
08/24/2004,07:51,1025.75,1025.75,1025.50,1025.50,2,3
08/24/2004,07:54,1025.50,1025.50,1025.50,1025.50,0,37
08/24/2004,07:55,1025.50,1025.50,1025.50,1025.50,0,10
08/24/2004,07:56,1025.75,1025.75,1025.25,1025.50,90,103
08/24/2004,07:57,1025.50,1025.50,1025.50,1025.50,3,0
08/24/2004,07:58,1025.50,1025.75,1025.50,1025.75,27,0
08/24/2004,07:59,1025.75,1025.75,1025.75,1025.75,3,0
08/24/2004,08:00,1025.50,1025.75,1025.50,1025.50,7,2
08/24/2004,08:01,1025.75,1025.75,1025.75,1025.75,119,0
08/24/2004,08:02,1025.50,1025.75,1025.50,1025.50,2,9
08/24/2004,08:03,1025.75,1026.00,1025.75,1025.75,59,70
08/24/2004,08:04,1025.75,1025.75,1025.75,1025.75,0,65
08/24/2004,08:05,1025.75,1025.75,1025.75,1025.75,0,5
08/24/2004,08:06,1025.75,1026.00,1025.75,1025.75,10,22
08/24/2004,08:07,1025.75,1026.00,1025.75,1025.75,4,5
08/24/2004,08:08,1026.00,1026.00,1026.00,1026.00,123,0
08/24/2004,08:09,1026.00,1026.25,1026.00,1026.00,56,140
08/24/2004,08:10,1026.00,1026.25,1026.00,1026.00,203,75
08/24/2004,08:11,1026.00,1026.25,1026.00,1026.25,133,79
08/24/2004,08:12,1026.25,1026.25,1026.00,1026.00,76,83
08/24/2004,08:13,1026.00,1026.50,1026.00,1026.25,154,40
08/24/2004,08:14,1026.50,1026.75,1026.25,1026.50,851,79
08/24/2004,08:15,1026.50,1026.75,1026.50,1026.75,790,39
08/24/2004,08:16,1026.75,1026.75,1026.50,1026.50,195,123
08/24/2004,08:17,1026.25,1026.50,1026.25,1026.25,6,8
08/24/2004,08:18,1026.50,1026.50,1026.25,1026.25,64,24
08/24/2004,08:19,1026.50,1026.75,1026.25,1026.50,113,39
08/24/2004,08:20,1026.50,1026.50,1026.25,1026.25,7,2
08/24/2004,08:21,1026.25,1026.75,1026.25,1026.50,123,68
08/24/2004,08:22,1026.50,1026.75,1026.50,1026.50,3,8
08/24/2004,08:23,1026.50,1026.75,1026.50,1026.75,33,98
08/24/2004,08:24,1026.75,1026.75,1026.50,1026.50,16,28
08/24/2004,08:25,1026.50,1026.75,1026.25,1026.25,4,505
08/24/2004,08:26,1026.25,1026.50,1026.00,1026.25,384,354
08/24/2004,08:27,1026.25,1026.50,1026.25,1026.25,336,77
08/24/2004,08:28,1026.25,1026.50,1026.25,1026.25,10,417
08/24/2004,08:29,1026.25,1026.25,1025.75,1026.00,119,355
08/24/2004,08:30,1026.00,1026.25,1025.75,1026.00,128,667
08/24/2004,08:31,1026.25,1026.50,1026.00,1026.00,1662,1659
08/24/2004,08:32,1026.00,1026.50,1026.00,1026.25,1524,667
08/24/2004,08:33,1026.25,1026.50,1026.00,1026.25,518,284
08/24/2004,08:34,1026.25,1026.50,1026.00,1026.50,2003,664
08/24/2004,08:35,1026.50,1026.75,1026.00,1026.00,971,1351
08/24/2004,08:36,1026.25,1026.25,1026.00,1026.00,60,1095
08/24/2004,08:37,1026.00,1026.00,1025.75,1026.00,841,772
08/24/2004,08:38,1026.00,1026.25,1025.25,1025.25,192,2490
08/24/2004,08:39,1025.50,1025.75,1025.25,1025.75,853,1116
08/24/2004,08:40,1025.50,1025.75,1025.50,1025.50,1461,418
08/24/2004,08:41,1025.75,1026.00,1025.25,1025.50,439,919
08/24/2004,08:42,1025.50,1025.75,1025.25,1025.50,305,176
08/24/2004,08:43,1025.50,1025.75,1025.50,1025.75,308,141
08/24/2004,08:44,1025.75,1025.75,1025.25,1025.25,130,564
08/24/2004,08:45,1025.25,1025.75,1025.25,1025.75,727,85
08/24/2004,08:46,1025.75,1026.00,1025.50,1025.75,1399,848
08/24/2004,08:47,1025.75,1025.75,1025.25,1025.25,31,1110
08/24/2004,08:48,1025.25,1025.25,1024.50,1024.50,462,1994
08/24/2004,08:49,1024.75,1025.00,1024.50,1024.75,1131,339
08/24/2004,08:50,1024.50,1025.00,1024.50,1024.75,527,616
08/24/2004,08:51,1024.50,1024.75,1024.50,1024.50,67,212
08/24/2004,08:52,1024.50,1025.00,1024.25,1025.00,2627,1700
08/24/2004,08:53,1025.00,1025.50,1024.75,1025.50,1215,188
08/24/2004,08:54,1025.25,1025.50,1025.00,1025.25,804,1151
08/24/2004,08:55,1025.00,1026.00,1025.00,1025.50,1676,736
08/24/2004,08:56,1025.75,1025.75,1025.25,1025.75,940,472
08/24/2004,08:57,1025.50,1025.75,1025.50,1025.75,80,328
08/24/2004,08:58,1025.75,1026.00,1025.25,1025.25,758,1124
08/24/2004,08:59,1025.50,1025.50,1024.75,1025.25,985,1007
08/24/2004,09:00,1025.25,1025.75,1025.25,1025.25,425,285
08/24/2004,09:01,1025.50,1025.50,1024.75,1024.75,494,966
08/24/2004,09:02,1024.75,1025.00,1024.00,1024.25,786,2358
08/24/2004,09:03,1024.25,1024.50,1024.25,1024.25,611,256
08/24/2004,09:04,1024.50,1025.00,1024.25,1024.75,704,256
08/24/2004,09:05,1024.75,1025.50,1024.50,1025.25,1449,185
08/24/2004,09:06,1025.50,1026.00,1025.25,1025.75,2013,444
08/24/2004,09:07,1026.00,1026.00,1025.50,1025.50,646,1252
08/24/2004,09:08,1025.50,1025.75,1025.00,1025.75,747,749
08/24/2004,09:09,1025.50,1026.50,1025.50,1026.50,1724,351
08/24/2004,09:10,1026.50,1027.00,1026.25,1026.50,2928,938
08/24/2004,09:11,1026.75,1027.00,1026.25,1026.25,887,1029
08/24/2004,09:12,1026.50,1026.50,1026.00,1026.25,249,1969
08/24/2004,09:13,1026.50,1026.50,1026.00,1026.00,112,454
08/24/2004,09:14,1026.00,1026.25,1025.50,1025.75,737,2359
08/24/2004,09:15,1025.75,1025.75,1025.50,1025.50,1365,483
08/24/2004,09:16,1025.50,1026.00,1025.25,1025.50,333,779
08/24/2004,09:17,1025.25,1025.50,1024.75,1025.25,706,2342
08/24/2004,09:18,1025.25,1025.50,1024.50,1024.75,1090,2003
08/24/2004,09:19,1024.75,1025.00,1024.25,1024.50,806,1885
08/24/2004,09:20,1024.50,1024.50,1023.75,1024.25,1074,3109
08/24/2004,09:21,1024.25,1024.75,1024.25,1024.75,686,103
08/24/2004,09:22,1024.75,1024.75,1023.75,1024.00,898,1261
08/24/2004,09:23,1024.00,1024.50,1024.00,1024.50,509,284
08/24/2004,09:24,1024.50,1024.50,1023.50,1023.50,437,2694
08/24/2004,09:25,1023.50,1023.75,1023.25,1023.75,1019,1218
08/24/2004,09:26,1023.50,1024.00,1023.50,1024.00,1014,253
08/24/2004,09:27,1023.75,1024.00,1023.25,1023.75,693,1123
08/24/2004,09:28,1023.75,1023.75,1022.75,1023.50,1550,1967
08/24/2004,09:29,1023.25,1023.50,1023.00,1023.25,1664,653
08/24/2004,09:30,1023.25,1023.50,1022.75,1023.00,529,1607
08/24/2004,09:31,1023.00,1023.25,1022.75,1023.00,984,497
08/24/2004,09:32,1023.25,1023.25,1022.75,1023.00,428,1010
08/24/2004,09:33,1023.00,1023.00,1022.00,1022.50,970,4020
08/24/2004,09:34,1022.25,1022.50,1021.50,1021.75,2915,2741
08/24/2004,09:35,1021.50,1022.00,1021.00,1021.75,2801,2450
08/24/2004,09:36,1021.75,1022.00,1021.50,1021.75,1846,1474
08/24/2004,09:37,1022.00,1022.25,1021.50,1022.25,1514,568
08/24/2004,09:38,1022.25,1022.25,1022.00,1022.25,283,1032
08/24/2004,09:39,1022.25,1022.25,1021.75,1022.25,691,889
08/24/2004,09:40,1022.25,1022.25,1021.00,1021.25,1146,2492
08/24/2004,09:41,1021.25,1022.00,1021.00,1022.00,1992,1162
08/24/2004,09:42,1022.00,1022.25,1021.75,1022.00,1154,401
08/24/2004,09:43,1022.00,1022.00,1020.75,1021.00,260,2807
08/24/2004,09:44,1021.00,1021.25,1020.25,1020.50,1416,3748
08/24/2004,09:45,1020.75,1021.00,1020.50,1021.00,1043,1763
08/24/2004,09:46,1021.00,1021.00,1020.50,1021.00,1128,657
08/24/2004,09:47,1021.00,1021.25,1020.75,1021.00,983,193
08/24/2004,09:48,1021.00,1021.25,1021.00,1021.25,1151,131
08/24/2004,09:49,1021.25,1021.50,1021.00,1021.00,732,604
08/24/2004,09:50,1021.25,1021.50,1021.00,1021.25,335,265
08/24/2004,09:51,1021.25,1021.75,1021.25,1021.75,1419,42
08/24/2004,09:52,1021.75,1022.00,1021.50,1021.50,1281,815
08/24/2004,09:53,1021.50,1021.75,1021.25,1021.50,1270,366
08/24/2004,09:54,1021.50,1022.00,1021.50,1021.75,3160,1279
08/24/2004,09:55,1021.75,1021.75,1021.25,1021.50,573,1097
08/24/2004,09:56,1021.50,1022.25,1021.50,1022.00,1214,179
08/24/2004,09:57,1022.00,1022.00,1021.75,1021.75,105,98
08/24/2004,09:58,1021.75,1021.75,1021.50,1021.75,304,513
08/24/2004,09:59,1021.75,1022.00,1021.75,1021.75,183,19
08/24/2004,10:00,1022.00,1022.00,1021.75,1022.00,80,98
08/24/2004,10:01,1021.75,1022.00,1021.50,1021.50,147,502
08/24/2004,10:02,1021.50,1021.75,1021.25,1021.50,382,233
08/24/2004,10:03,1021.25,1021.50,1020.25,1020.75,635,3488
08/24/2004,10:04,1020.50,1021.00,1020.50,1021.00,1392,371
08/24/2004,10:05,1021.00,1021.25,1020.75,1021.00,564,234
08/24/2004,10:06,1021.00,1021.25,1020.50,1020.75,739,1274
08/24/2004,10:07,1020.75,1021.25,1020.75,1021.00,1472,32
08/24/2004,10:08,1021.00,1021.25,1021.00,1021.25,126,67
08/24/2004,10:09,1021.25,1022.00,1021.00,1022.00,2635,94
08/24/2004,10:10,1022.00,1022.00,1021.50,1021.75,400,399
08/24/2004,10:11,1021.75,1021.75,1021.50,1021.50,202,143
08/24/2004,10:12,1021.75,1021.75,1021.50,1021.75,90,5
08/24/2004,10:13,1021.75,1021.75,1021.00,1021.50,512,768
08/24/2004,10:14,1021.25,1021.75,1021.25,1021.50,605,106
08/24/2004,10:15,1021.50,1021.50,1021.00,1021.50,139,244
08/24/2004,10:16,1021.25,1022.00,1021.25,1021.75,617,14
08/24/2004,10:17,1022.00,1022.00,1021.25,1021.25,374,806
08/24/2004,10:18,1021.25,1021.25,1020.50,1021.25,1123,1702
08/24/2004,10:19,1021.25,1021.25,1021.00,1021.00,781,808
08/24/2004,10:20,1021.00,1021.25,1020.50,1020.50,542,2041
08/24/2004,10:21,1020.75,1021.00,1020.25,1020.50,1251,2072
08/24/2004,10:22,1020.25,1020.50,1020.00,1020.25,1884,1701
08/24/2004,10:23,1020.00,1020.50,1020.00,1020.00,1621,333
08/24/2004,10:24,1020.25,1020.75,1020.00,1020.75,1194,442
08/24/2004,10:25,1020.75,1021.25,1020.50,1021.25,1545,102
08/24/2004,10:26,1021.00,1021.50,1021.00,1021.00,997,351
08/24/2004,10:27,1021.00,1022.00,1021.00,1022.00,3390,49
08/24/2004,10:28,1022.00,1022.25,1021.50,1021.50,878,706
08/24/2004,10:29,1021.50,1021.75,1021.25,1021.75,381,319
08/24/2004,10:30,1021.75,1021.75,1021.25,1021.50,100,590
08/24/2004,10:31,1021.50,1021.75,1021.25,1021.50,345,152
08/24/2004,10:32,1021.50,1021.75,1021.25,1021.50,277,330
08/24/2004,10:33,1021.50,1021.75,1021.25,1021.50,134,591
08/24/2004,10:34,1021.50,1021.75,1021.50,1021.75,234,182
08/24/2004,10:35,1021.75,1022.00,1021.50,1022.00,891,18
08/24/2004,10:36,1022.00,1022.00,1021.50,1021.75,98,103
08/24/2004,10:37,1021.50,1021.75,1021.00,1021.00,17,1119
08/24/2004,10:38,1021.00,1021.25,1020.75,1021.00,1155,1993
08/24/2004,10:39,1021.25,1021.25,1021.00,1021.25,235,20
08/24/2004,10:40,1021.25,1021.50,1021.00,1021.50,277,54
08/24/2004,10:41,1021.50,1021.50,1021.00,1021.25,73,400
08/24/2004,10:42,1021.25,1021.50,1021.25,1021.50,151,1
08/24/2004,10:43,1021.25,1021.50,1020.75,1021.00,161,281
08/24/2004,10:44,1021.00,1021.25,1021.00,1021.00,131,158
08/24/2004,10:45,1021.00,1021.25,1021.00,1021.00,64,24
08/24/2004,10:46,1021.00,1021.50,1021.00,1021.25,334,229
08/24/2004,10:47,1021.50,1021.50,1021.25,1021.50,119,74
08/24/2004,10:48,1021.25,1021.50,1020.25,1020.50,200,2483
08/24/2004,10:49,1020.25,1020.50,1019.75,1020.25,1913,3278
08/24/2004,10:50,1020.25,1020.50,1020.25,1020.25,167,764
08/24/2004,10:51,1020.25,1020.75,1020.25,1020.75,1394,113
08/24/2004,10:52,1020.75,1020.75,1020.50,1020.75,1437,219
08/24/2004,10:53,1020.50,1021.00,1020.50,1021.00,878,98
08/24/2004,10:54,1020.75,1021.25,1020.75,1021.00,1057,40
08/24/2004,10:55,1021.25,1021.25,1020.75,1020.75,147,455
08/24/2004,10:56,1021.00,1021.00,1020.25,1020.25,87,438
08/24/2004,10:57,1020.25,1020.75,1020.25,1020.50,185,142
08/24/2004,10:58,1020.50,1020.75,1020.50,1020.50,26,615
08/24/2004,10:59,1020.50,1020.75,1020.25,1020.25,32,878
08/24/2004,11:00,1020.25,1020.50,1020.25,1020.25,104,345
08/24/2004,11:01,1020.25,1020.50,1020.00,1020.25,224,158
08/24/2004,11:02,1020.25,1020.50,1020.00,1020.25,637,503
08/24/2004,11:03,1020.25,1020.25,1018.75,1019.00,1825,5890
08/24/2004,11:04,1018.75,1019.00,1018.50,1018.75,1783,2760
08/24/2004,11:05,1019.00,1019.25,1018.75,1019.00,455,435
08/24/2004,11:06,1019.00,1019.00,1018.50,1019.00,1171,734
08/24/2004,11:07,1018.75,1019.00,1018.75,1019.00,654,509
08/24/2004,11:08,1019.00,1019.25,1018.75,1019.00,588,352
08/24/2004,11:09,1019.00,1019.00,1018.75,1019.00,319,42
08/24/2004,11:10,1019.00,1019.00,1018.25,1018.75,707,1827
08/24/2004,11:11,1018.50,1018.75,1018.50,1018.75,972,1170
08/24/2004,11:12,1018.75,1018.75,1018.25,1018.25,117,1102
08/24/2004,11:13,1018.50,1018.50,1018.25,1018.25,142,226
08/24/2004,11:14,1018.50,1018.50,1018.00,1018.50,213,1354
08/24/2004,11:15,1018.25,1019.00,1018.25,1018.50,1111,130
08/24/2004,11:16,1018.75,1019.00,1018.50,1019.00,436,68
08/24/2004,11:17,1019.00,1019.25,1018.75,1019.00,573,398
08/24/2004,11:18,1019.00,1019.25,1019.00,1019.25,289,230
08/24/2004,11:19,1019.00,1019.25,1019.00,1019.00,64,244
08/24/2004,11:20,1019.00,1019.25,1019.00,1019.25,178,38
08/24/2004,11:21,1019.25,1019.25,1018.75,1019.00,239,253
08/24/2004,11:22,1019.00,1019.00,1018.75,1019.00,118,71
08/24/2004,11:23,1018.75,1019.00,1018.25,1018.50,340,1043
08/24/2004,11:24,1018.50,1018.75,1018.50,1018.50,57,117
08/24/2004,11:25,1018.50,1019.00,1018.25,1018.75,390,49
08/24/2004,11:26,1018.75,1019.25,1018.75,1019.00,731,37
08/24/2004,11:27,1019.00,1019.25,1019.00,1019.25,51,27
08/24/2004,11:28,1019.00,1019.25,1019.00,1019.00,141,338
08/24/2004,11:29,1019.00,1019.25,1019.00,1019.00,8,41
08/24/2004,11:30,1019.25,1019.25,1019.00,1019.25,18,136
08/24/2004,11:31,1019.00,1019.25,1019.00,1019.00,44,136
08/24/2004,11:32,1019.00,1019.00,1018.75,1019.00,21,105
08/24/2004,11:33,1018.75,1019.00,1018.75,1019.00,29,266
08/24/2004,11:34,1019.00,1019.25,1018.75,1019.00,181,10
08/24/2004,11:35,1019.00,1019.25,1019.00,1019.25,334,77
08/24/2004,11:36,1019.25,1019.50,1019.00,1019.50,319,132
08/24/2004,11:37,1019.50,1019.75,1019.25,1019.50,992,277
08/24/2004,11:38,1019.50,1019.75,1019.50,1019.75,769,1
08/24/2004,11:39,1019.75,1020.00,1019.25,1019.25,962,759
08/24/2004,11:40,1019.25,1019.50,1019.25,1019.50,243,853
08/24/2004,11:41,1019.50,1019.50,1019.00,1019.25,51,400
08/24/2004,11:42,1019.25,1019.50,1019.00,1019.50,446,124
08/24/2004,11:43,1019.50,1019.50,1019.00,1019.25,138,319
08/24/2004,11:44,1019.25,1019.25,1018.50,1018.50,87,1969
08/24/2004,11:45,1018.75,1019.75,1018.50,1019.25,1965,137
08/24/2004,11:46,1019.50,1019.50,1019.25,1019.50,236,45
08/24/2004,11:47,1019.25,1019.75,1019.25,1019.50,460,1058
08/24/2004,11:48,1019.75,1019.75,1019.50,1019.75,91,28
08/24/2004,11:49,1019.50,1021.00,1019.50,1020.75,4461,993
08/24/2004,11:50,1020.50,1020.75,1020.50,1020.75,235,556
08/24/2004,11:51,1020.75,1020.75,1020.50,1020.75,1287,16
08/24/2004,11:52,1020.50,1020.75,1020.50,1020.75,236,38
08/24/2004,11:53,1020.50,1020.75,1020.50,1020.75,98,16
08/24/2004,11:54,1020.75,1021.00,1020.75,1020.75,2166,27
08/24/2004,11:55,1021.00,1021.50,1021.00,1021.25,1158,100
08/24/2004,11:56,1021.50,1021.50,1020.75,1020.75,419,918
08/24/2004,11:57,1021.00,1021.25,1020.75,1021.00,598,28
08/24/2004,11:58,1021.00,1021.50,1021.00,1021.00,1321,265
08/24/2004,11:59,1021.00,1021.25,1021.00,1021.00,136,56
08/24/2004,12:00,1021.00,1021.25,1021.00,1021.00,26,509
08/24/2004,12:01,1021.00,1021.00,1020.75,1021.00,48,118
08/24/2004,12:02,1021.00,1021.00,1020.75,1020.75,489,10
08/24/2004,12:03,1021.00,1021.00,1020.75,1020.75,336,617
08/24/2004,12:04,1020.75,1021.00,1020.75,1020.75,27,1227
08/24/2004,12:05,1020.75,1021.25,1020.50,1021.00,891,136
08/24/2004,12:06,1021.25,1021.50,1021.00,1021.25,334,11
08/24/2004,12:07,1021.25,1021.25,1021.00,1021.00,11,116
08/24/2004,12:08,1021.00,1021.25,1021.00,1021.00,126,36
08/24/2004,12:09,1021.25,1021.25,1021.00,1021.25,768,683
08/24/2004,12:10,1021.25,1021.25,1021.00,1021.00,57,181
08/24/2004,12:11,1021.25,1021.25,1021.00,1021.25,206,13
08/24/2004,12:12,1021.25,1021.25,1021.00,1021.00,19,451
08/24/2004,12:13,1021.00,1021.25,1020.75,1021.25,157,214
08/24/2004,12:14,1021.25,1021.25,1021.00,1021.00,14,374
08/24/2004,12:15,1021.25,1021.25,1021.00,1021.00,59,243
08/24/2004,12:16,1021.00,1021.25,1021.00,1021.00,88,21
08/24/2004,12:17,1021.25,1021.75,1021.25,1021.50,1332,90
08/24/2004,12:18,1021.25,1021.50,1021.25,1021.50,161,13
08/24/2004,12:19,1021.50,1021.75,1021.25,1021.50,631,370
08/24/2004,12:20,1021.50,1021.50,1021.25,1021.25,224,7
08/24/2004,12:21,1021.25,1021.50,1021.25,1021.25,21,348
08/24/2004,12:22,1021.25,1021.50,1021.00,1021.25,486,350
08/24/2004,12:23,1021.50,1021.50,1021.25,1021.50,29,475
08/24/2004,12:24,1021.50,1021.75,1021.25,1021.75,379,112
08/24/2004,12:25,1021.75,1022.25,1021.50,1021.75,2990,986
08/24/2004,12:26,1021.75,1021.75,1021.25,1021.75,346,357
08/24/2004,12:27,1021.75,1022.00,1021.75,1021.75,918,91
08/24/2004,12:28,1021.75,1022.25,1021.75,1022.00,624,662
08/24/2004,12:29,1022.25,1023.50,1022.00,1022.75,5862,1833
08/24/2004,12:30,1023.00,1023.00,1022.75,1023.00,797,62
08/24/2004,12:31,1023.00,1023.00,1022.25,1022.50,638,1156
08/24/2004,12:32,1022.75,1022.75,1022.25,1022.25,166,804
08/24/2004,12:33,1022.25,1022.50,1022.00,1022.25,46,727
08/24/2004,12:34,1022.25,1022.25,1022.00,1022.00,63,59
08/24/2004,12:35,1022.25,1022.50,1022.00,1022.25,737,38
08/24/2004,12:36,1022.50,1022.50,1022.00,1022.00,135,345
08/24/2004,12:37,1022.00,1022.50,1022.00,1022.25,225,268
08/24/2004,12:38,1022.25,1022.50,1022.25,1022.50,53,100
08/24/2004,12:39,1022.25,1022.50,1022.00,1022.00,40,384
08/24/2004,12:40,1022.00,1022.50,1022.00,1022.50,515,38
08/24/2004,12:41,1022.25,1022.50,1022.25,1022.50,244,59
08/24/2004,12:42,1022.50,1022.75,1022.25,1022.50,918,13
08/24/2004,12:43,1022.75,1022.75,1022.50,1022.75,25,61
08/24/2004,12:44,1022.75,1022.75,1022.25,1022.75,288,258
08/24/2004,12:45,1022.50,1022.75,1022.50,1022.75,154,89
08/24/2004,12:46,1022.75,1022.75,1022.50,1022.50,88,29
08/24/2004,12:47,1022.50,1022.75,1022.50,1022.75,197,17
08/24/2004,12:48,1022.75,1022.75,1022.50,1022.50,56,128
08/24/2004,12:49,1022.75,1022.75,1022.50,1022.50,55,28
08/24/2004,12:50,1022.50,1022.75,1022.50,1022.50,18,67
08/24/2004,12:51,1022.75,1022.75,1022.50,1022.50,183,110
08/24/2004,12:52,1022.50,1022.75,1022.50,1022.50,47,184
08/24/2004,12:53,1022.50,1022.75,1022.50,1022.50,21,233
08/24/2004,12:54,1022.50,1023.75,1022.50,1023.50,3680,534
08/24/2004,12:55,1023.50,1023.50,1022.50,1023.00,253,1296
08/24/2004,12:56,1022.75,1023.00,1022.75,1022.75,440,811
08/24/2004,12:57,1022.75,1023.00,1022.75,1022.75,29,419
08/24/2004,12:58,1022.75,1023.00,1022.75,1022.75,31,699
08/24/2004,12:59,1022.75,1023.00,1022.75,1022.75,647,697
08/24/2004,13:00,1023.00,1023.00,1022.75,1023.00,483,224
08/24/2004,13:01,1022.75,1023.00,1022.25,1022.25,128,1937
08/24/2004,13:02,1022.25,1022.50,1022.25,1022.25,34,290
08/24/2004,13:03,1022.25,1022.50,1022.25,1022.25,5,546
08/24/2004,13:04,1022.25,1022.75,1022.25,1022.75,466,185
08/24/2004,13:05,1022.50,1022.75,1022.25,1022.25,48,758
08/24/2004,13:06,1022.25,1022.50,1022.25,1022.25,423,765
08/24/2004,13:07,1022.25,1022.50,1021.25,1021.75,1350,2328
08/24/2004,13:08,1021.75,1022.00,1021.75,1021.75,25,249
08/24/2004,13:09,1022.00,1022.00,1021.75,1021.75,309,64
08/24/2004,13:10,1021.75,1022.00,1021.75,1021.75,181,1172
08/24/2004,13:11,1021.75,1022.00,1021.25,1021.25,783,1787
08/24/2004,13:12,1021.25,1021.25,1020.50,1021.00,1419,2355
08/24/2004,13:13,1020.75,1021.50,1020.50,1021.50,1648,786
08/24/2004,13:14,1021.25,1021.50,1021.25,1021.25,143,761
08/24/2004,13:15,1021.50,1021.75,1021.25,1021.50,475,125
08/24/2004,13:16,1021.50,1021.50,1021.25,1021.25,635,28
08/24/2004,13:17,1021.50,1021.50,1020.75,1020.75,99,1310
08/24/2004,13:18,1021.00,1021.25,1020.50,1021.25,780,961
08/24/2004,13:19,1021.25,1021.25,1021.00,1021.00,77,35
08/24/2004,13:20,1021.00,1021.25,1021.00,1021.25,15,5
08/24/2004,13:21,1021.00,1021.50,1020.75,1021.00,1570,1875
08/24/2004,13:22,1021.25,1021.50,1021.00,1021.00,478,334
08/24/2004,13:23,1021.25,1021.25,1021.00,1021.00,3,296
08/24/2004,13:24,1021.00,1021.50,1021.00,1021.50,254,188
08/24/2004,13:25,1021.25,1021.50,1021.25,1021.50,25,12
08/24/2004,13:26,1021.50,1021.50,1021.00,1021.00,14,831
08/24/2004,13:27,1021.00,1021.50,1021.00,1021.50,1733,58
08/24/2004,13:28,1021.50,1021.50,1021.25,1021.50,189,74
08/24/2004,13:29,1021.50,1021.50,1021.25,1021.50,171,29
08/24/2004,13:30,1021.50,1021.50,1021.25,1021.50,50,3
08/24/2004,13:31,1021.50,1021.50,1021.25,1021.50,77,21
08/24/2004,13:32,1021.25,1021.25,1021.00,1021.25,260,436
08/24/2004,13:33,1021.25,1021.50,1021.00,1021.00,97,111
08/24/2004,13:34,1021.00,1021.25,1021.00,1021.00,38,431
08/24/2004,13:35,1021.00,1021.25,1021.00,1021.00,12,43
08/24/2004,13:36,1021.00,1021.75,1021.00,1021.75,806,25
08/24/2004,13:37,1021.75,1021.75,1021.50,1021.75,59,10
08/24/2004,13:38,1021.50,1021.50,1021.00,1021.25,510,1551
08/24/2004,13:39,1021.00,1021.00,1020.50,1020.75,720,1378
08/24/2004,13:40,1020.75,1021.00,1020.75,1020.75,527,532
08/24/2004,13:41,1021.00,1021.00,1020.50,1021.00,164,666
08/24/2004,13:42,1020.75,1021.00,1020.75,1020.75,68,748
08/24/2004,13:43,1020.75,1021.00,1020.50,1020.75,136,189
08/24/2004,13:44,1021.00,1021.25,1020.75,1021.25,116,128
08/24/2004,13:45,1021.00,1021.25,1021.00,1021.25,898,399
08/24/2004,13:46,1021.25,1021.25,1020.75,1021.00,30,158
08/24/2004,13:47,1021.00,1021.00,1020.50,1020.75,139,850
08/24/2004,13:48,1020.75,1021.25,1020.75,1021.00,1005,99
08/24/2004,13:49,1021.00,1021.25,1020.50,1021.25,499,363
08/24/2004,13:50,1021.25,1021.50,1021.00,1021.25,274,244
08/24/2004,13:51,1021.25,1021.25,1020.75,1021.00,143,115
08/24/2004,13:52,1021.00,1021.25,1021.00,1021.25,256,21
08/24/2004,13:53,1021.25,1021.25,1020.50,1021.00,1163,1006
08/24/2004,13:54,1021.00,1021.25,1021.00,1021.25,187,79
08/24/2004,13:55,1021.00,1021.25,1020.75,1021.00,461,436
08/24/2004,13:56,1021.00,1021.25,1020.50,1020.75,176,813
08/24/2004,13:57,1020.75,1021.00,1020.75,1020.75,22,43
08/24/2004,13:58,1021.00,1021.00,1020.75,1020.75,9,61
08/24/2004,13:59,1020.75,1021.00,1020.50,1020.75,280,366
08/24/2004,14:00,1020.75,1021.00,1020.75,1020.75,133,420
08/24/2004,14:01,1020.75,1021.00,1020.50,1020.50,8,486
08/24/2004,14:02,1020.50,1020.75,1020.25,1020.25,755,735
08/24/2004,14:03,1020.25,1020.50,1020.00,1020.00,86,605
08/24/2004,14:04,1020.00,1020.25,1020.00,1020.25,578,69
08/24/2004,14:05,1020.25,1020.25,1019.25,1019.50,685,3904
08/24/2004,14:06,1019.50,1019.75,1019.50,1019.75,215,618
08/24/2004,14:07,1019.75,1020.00,1019.50,1019.50,1525,1642
08/24/2004,14:08,1019.75,1019.75,1019.50,1019.75,315,70
08/24/2004,14:09,1019.75,1019.75,1019.50,1019.75,458,140
08/24/2004,14:10,1019.75,1019.75,1019.25,1019.50,281,787
08/24/2004,14:11,1019.50,1019.75,1019.50,1019.50,226,823
08/24/2004,14:12,1019.50,1019.75,1019.50,1019.75,18,814
08/24/2004,14:13,1019.75,1020.25,1019.75,1020.00,2082,107
08/24/2004,14:14,1020.00,1020.00,1019.75,1020.00,28,451
08/24/2004,14:15,1020.00,1020.00,1019.50,1019.75,139,151
08/24/2004,14:16,1019.75,1020.00,1019.75,1020.00,14,110
08/24/2004,14:17,1019.75,1020.00,1019.50,1019.50,57,578
08/24/2004,14:18,1019.50,1019.75,1019.50,1019.75,67,42
08/24/2004,14:19,1019.75,1019.75,1019.50,1019.50,42,653
08/24/2004,14:20,1019.50,1020.00,1019.25,1019.75,873,262
08/24/2004,14:21,1019.75,1020.25,1019.75,1020.25,1651,100
08/24/2004,14:22,1020.50,1020.50,1020.00,1020.50,779,498
08/24/2004,14:23,1020.50,1020.75,1020.25,1020.75,1110,84
08/24/2004,14:24,1020.75,1021.00,1020.50,1021.00,1551,735
08/24/2004,14:25,1021.00,1021.00,1020.75,1021.00,56,245
08/24/2004,14:26,1021.00,1021.00,1020.75,1020.75,3,242
08/24/2004,14:27,1020.75,1021.25,1020.75,1021.25,1348,151
08/24/2004,14:28,1021.25,1021.50,1021.00,1021.25,927,248
08/24/2004,14:29,1021.25,1021.25,1020.25,1020.25,456,1782
08/24/2004,14:30,1020.25,1020.75,1020.25,1020.50,539,508
08/24/2004,14:31,1020.50,1020.75,1020.50,1020.50,27,73
08/24/2004,14:32,1020.75,1021.00,1020.50,1020.75,552,310
08/24/2004,14:33,1020.75,1020.75,1020.25,1020.50,272,506
08/24/2004,14:34,1020.50,1020.75,1020.50,1020.75,588,78
08/24/2004,14:35,1020.75,1021.00,1020.25,1021.00,1180,956
08/24/2004,14:36,1021.00,1021.00,1020.75,1020.75,31,34
08/24/2004,14:37,1021.00,1022.00,1021.00,1021.25,3904,1972
08/24/2004,14:38,1021.50,1021.75,1021.25,1021.50,725,142
08/24/2004,14:39,1021.50,1022.25,1021.50,1021.75,2801,887
08/24/2004,14:40,1021.75,1022.00,1021.50,1021.75,794,692
08/24/2004,14:41,1021.50,1021.75,1020.75,1021.00,289,1118
08/24/2004,14:42,1021.25,1021.25,1020.75,1021.00,1054,737
08/24/2004,14:43,1021.00,1021.25,1021.00,1021.25,1170,122
08/24/2004,14:44,1021.00,1021.25,1020.75,1020.75,211,231
08/24/2004,14:45,1020.75,1021.00,1020.75,1020.75,333,980
08/24/2004,14:46,1020.75,1021.00,1020.50,1021.00,785,1220
08/24/2004,14:47,1021.00,1021.25,1020.25,1020.25,308,1305
08/24/2004,14:48,1020.50,1020.75,1020.00,1020.25,1148,1516
08/24/2004,14:49,1020.25,1020.50,1020.00,1020.50,770,993
08/24/2004,14:50,1020.75,1021.00,1020.50,1020.75,535,223
08/24/2004,14:51,1021.00,1021.50,1020.75,1021.25,811,223
08/24/2004,14:52,1021.50,1021.50,1021.00,1021.00,52,479
08/24/2004,14:53,1021.25,1021.25,1021.00,1021.25,230,30
08/24/2004,14:54,1021.25,1021.50,1021.00,1021.50,786,46
08/24/2004,14:55,1021.50,1021.75,1021.25,1021.25,1365,987
08/24/2004,14:56,1021.25,1022.00,1021.25,1022.00,718,368
08/24/2004,14:57,1021.75,1021.75,1021.00,1021.50,815,1441
08/24/2004,14:58,1021.50,1021.75,1021.25,1021.50,394,223
08/24/2004,14:59,1021.50,1022.00,1021.50,1021.75,743,343
08/24/2004,15:00,1022.00,1022.00,1021.50,1021.50,1155,2124
08/24/2004,15:01,1021.75,1021.75,1021.00,1021.25,1541,1989
08/24/2004,15:02,1021.25,1021.25,1021.00,1021.25,506,175
08/24/2004,15:03,1021.25,1021.75,1021.00,1021.50,1301,693
08/24/2004,15:04,1021.50,1021.75,1021.25,1021.75,461,89
08/24/2004,15:05,1021.50,1021.75,1021.50,1021.75,668,52
08/24/2004,15:06,1022.00,1022.25,1021.75,1022.00,1019,659
08/24/2004,15:07,1021.75,1022.00,1021.75,1022.00,196,367
08/24/2004,15:08,1022.00,1022.00,1021.75,1022.00,143,26
08/24/2004,15:09,1022.00,1022.00,1021.75,1021.75,94,38
08/24/2004,15:10,1021.75,1022.25,1021.75,1022.25,1346,229
08/24/2004,15:11,1022.00,1022.50,1021.75,1022.50,1498,858
08/24/2004,15:12,1022.50,1022.50,1021.75,1022.00,670,1085
08/24/2004,15:13,1022.25,1022.75,1022.25,1022.75,1229,602
08/24/2004,15:14,1022.75,1023.25,1022.50,1023.00,1580,1009
08/24/2004,15:15,1023.00,1023.50,1022.50,1023.50,2059,1316
08/24/2004,15:16,1023.50,1023.50,1023.50,1023.50,16,0
08/24/2004,15:31,1023.00,1023.25,1022.75,1023.00,160,168
08/24/2004,15:32,1023.25,1023.25,1023.25,1023.25,1,0
08/24/2004,15:33,1023.00,1023.50,1023.00,1023.25,147,62
08/24/2004,15:34,1023.25,1023.25,1023.00,1023.25,47,1
08/24/2004,15:35,1023.25,1023.50,1023.25,1023.50,80,0
08/24/2004,15:36,1023.25,1023.25,1023.25,1023.25,0,1
08/24/2004,15:37,1023.25,1023.50,1023.25,1023.50,18,26
08/24/2004,15:38,1023.50,1023.50,1023.25,1023.25,8,17
08/24/2004,15:39,1023.50,1023.50,1023.25,1023.50,145,23
08/24/2004,15:40,1023.50,1023.50,1023.25,1023.50,27,10
08/24/2004,15:41,1023.25,1023.75,1023.25,1023.75,30,1
08/24/2004,15:42,1023.75,1023.75,1023.50,1023.50,2,35
08/24/2004,15:43,1023.25,1023.50,1023.25,1023.25,1,9
08/24/2004,15:44,1023.25,1023.25,1023.25,1023.25,0,84
08/24/2004,15:45,1023.25,1023.25,1023.25,1023.25,0,139
08/24/2004,15:46,1023.25,1023.50,1023.25,1023.50,3,5
08/24/2004,15:48,1023.25,1023.25,1023.25,1023.25,0,11
08/24/2004,15:49,1023.25,1023.25,1023.25,1023.25,0,178
08/24/2004,15:50,1023.25,1023.25,1023.25,1023.25,0,10
08/24/2004,15:51,1023.50,1023.50,1023.25,1023.25,1,1
08/24/2004,15:53,1023.50,1023.50,1023.25,1023.25,110,2
08/24/2004,15:55,1023.50,1023.50,1023.50,1023.50,1,0
08/24/2004,15:56,1023.50,1023.50,1023.50,1023.50,3,0
08/24/2004,15:57,1023.50,1023.75,1023.50,1023.75,84,0
08/24/2004,15:58,1023.50,1023.50,1023.50,1023.50,0,103
08/24/2004,15:59,1023.50,1023.50,1023.25,1023.50,121,54
08/24/2004,16:00,1023.50,1023.50,1023.50,1023.50,21,0
08/24/2004,17:01,1023.25,1023.25,1023.25,1023.25,66,0
08/24/2004,17:02,1023.00,1023.00,1023.00,1023.00,0,123
08/24/2004,17:03,1023.00,1023.00,1022.75,1022.75,0,10
08/24/2004,17:04,1022.75,1023.00,1022.75,1023.00,18,1
08/24/2004,17:05,1023.25,1023.25,1023.25,1023.25,1,0
08/24/2004,17:09,1023.25,1023.25,1023.25,1023.25,7,0
08/24/2004,17:10,1023.25,1023.25,1023.25,1023.25,20,0
08/24/2004,17:11,1023.25,1023.25,1023.25,1023.25,5,0
08/24/2004,17:12,1023.25,1023.25,1023.25,1023.25,1,0
08/24/2004,17:13,1023.25,1023.25,1023.25,1023.25,3,0
08/24/2004,17:14,1023.00,1023.00,1022.75,1023.00,12,32
08/24/2004,17:16,1023.00,1023.00,1023.00,1023.00,1,0
08/24/2004,17:17,1023.00,1023.00,1022.75,1022.75,7,4
08/24/2004,17:18,1022.75,1023.00,1022.75,1023.00,10,6
08/24/2004,17:19,1023.00,1023.00,1023.00,1023.00,1,0
08/24/2004,17:20,1023.00,1023.00,1023.00,1023.00,5,0
08/24/2004,17:22,1023.00,1023.00,1023.00,1023.00,1,0
08/24/2004,17:23,1023.00,1023.00,1023.00,1023.00,9,0
08/24/2004,17:24,1023.00,1023.00,1022.75,1022.75,11,1
08/24/2004,17:26,1022.75,1023.00,1022.75,1023.00,1,89
08/24/2004,17:28,1022.75,1022.75,1022.75,1022.75,0,11
08/24/2004,17:31,1023.00,1023.00,1022.75,1022.75,1,4
08/24/2004,17:32,1023.00,1023.00,1022.75,1022.75,2,141
08/24/2004,17:33,1022.75,1022.75,1022.50,1022.75,2,12
08/24/2004,17:34,1022.75,1022.75,1022.75,1022.75,4,0
08/24/2004,17:35,1022.50,1022.75,1022.50,1022.75,2,1
08/24/2004,17:37,1022.50,1022.50,1022.50,1022.50,0,1
08/24/2004,17:38,1022.75,1022.75,1022.75,1022.75,10,0
08/24/2004,17:39,1022.50,1022.50,1022.50,1022.50,0,20
08/24/2004,17:40,1022.50,1022.50,1022.50,1022.50,0,47
08/24/2004,17:41,1022.50,1022.75,1022.50,1022.75,10,9
08/24/2004,17:42,1022.75,1022.75,1022.75,1022.75,4,0
08/24/2004,17:43,1022.75,1022.75,1022.75,1022.75,8,0
08/24/2004,17:44,1022.50,1022.75,1022.50,1022.75,5,42
08/24/2004,17:45,1022.75,1022.75,1022.75,1022.75,1,0
08/24/2004,17:46,1022.50,1022.75,1022.50,1022.75,5,1
08/24/2004,17:47,1022.75,1022.75,1022.50,1022.50,1,20
08/24/2004,17:48,1022.50,1022.50,1022.25,1022.25,0,28
08/24/2004,17:50,1022.75,1022.75,1022.50,1022.50,2,39
08/24/2004,17:51,1022.50,1022.50,1022.50,1022.50,0,4
08/24/2004,17:52,1022.50,1022.50,1022.50,1022.50,0,2
08/24/2004,17:54,1022.25,1022.50,1022.25,1022.50,1,10
08/24/2004,17:55,1022.50,1022.50,1022.50,1022.50,4,0
08/24/2004,17:56,1022.25,1022.25,1022.25,1022.25,0,1
08/24/2004,17:57,1022.50,1022.50,1022.50,1022.50,3,0
08/24/2004,17:58,1022.25,1022.25,1022.25,1022.25,0,1
08/24/2004,18:02,1022.50,1022.50,1022.50,1022.50,1,0
08/24/2004,18:04,1022.50,1022.50,1022.50,1022.50,3,0
08/24/2004,18:05,1022.50,1022.50,1022.50,1022.50,1,0
08/24/2004,18:06,1022.50,1022.50,1022.50,1022.50,11,0
08/24/2004,18:07,1022.25,1022.25,1022.25,1022.25,0,50
08/24/2004,18:08,1022.25,1022.25,1022.25,1022.25,0,50
08/24/2004,18:09,1022.25,1022.25,1022.25,1022.25,0,56
08/24/2004,18:10,1022.00,1022.00,1022.00,1022.00,0,2
08/24/2004,18:12,1022.25,1022.25,1022.25,1022.25,4,0
08/24/2004,18:13,1022.25,1022.25,1022.25,1022.25,4,0
08/24/2004,18:14,1022.25,1022.25,1022.00,1022.25,3,1
08/24/2004,18:15,1022.25,1022.25,1022.00,1022.25,3,5
08/24/2004,18:16,1022.00,1022.00,1022.00,1022.00,0,1
08/24/2004,18:17,1022.00,1022.00,1022.00,1022.00,0,51
08/24/2004,18:18,1022.00,1022.00,1022.00,1022.00,0,4
08/24/2004,18:19,1022.00,1022.00,1021.75,1022.00,36,24
08/24/2004,18:21,1022.00,1022.00,1021.75,1021.75,35,37
08/24/2004,18:22,1021.75,1021.75,1021.50,1021.75,6,52
08/24/2004,18:23,1021.75,1021.75,1021.75,1021.75,1,0
08/24/2004,18:24,1021.75,1021.75,1021.75,1021.75,83,0
08/24/2004,18:25,1021.75,1021.75,1021.50,1021.50,3,7
08/24/2004,18:26,1021.75,1021.75,1021.75,1021.75,10,0
08/24/2004,18:27,1021.75,1021.75,1021.75,1021.75,10,0
08/24/2004,18:29,1022.00,1022.00,1022.00,1022.00,5,0
08/24/2004,18:30,1022.00,1022.00,1022.00,1022.00,1,0
08/24/2004,18:31,1021.75,1022.00,1021.75,1022.00,1,2
08/24/2004,18:32,1022.00,1022.00,1022.00,1022.00,5,0
08/24/2004,18:33,1022.00,1022.00,1021.75,1021.75,1,15
08/24/2004,18:34,1022.00,1022.00,1022.00,1022.00,1,0
08/24/2004,18:35,1022.00,1022.00,1022.00,1022.00,1,0
08/24/2004,18:37,1022.00,1022.00,1021.75,1021.75,1,49
08/24/2004,18:38,1021.75,1021.75,1021.75,1021.75,0,4
08/24/2004,18:39,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,18:40,1021.50,1021.50,1021.50,1021.50,0,3
08/24/2004,18:41,1021.75,1021.75,1021.75,1021.75,9,0
08/24/2004,18:42,1021.75,1021.75,1021.75,1021.75,11,0
08/24/2004,18:43,1021.75,1021.75,1021.75,1021.75,5,0
08/24/2004,18:44,1021.75,1021.75,1021.50,1021.75,3,2
08/24/2004,18:45,1021.75,1021.75,1021.75,1021.75,26,0
08/24/2004,18:46,1021.50,1021.75,1021.50,1021.75,7,1
08/24/2004,18:47,1021.75,1021.75,1021.75,1021.75,4,0
08/24/2004,18:49,1021.75,1021.75,1021.75,1021.75,1,0
08/24/2004,18:50,1021.75,1021.75,1021.75,1021.75,1,0
08/24/2004,18:51,1021.75,1021.75,1021.75,1021.75,14,0
08/24/2004,18:52,1021.75,1021.75,1021.75,1021.75,7,0
08/24/2004,18:53,1021.75,1021.75,1021.75,1021.75,5,0
08/24/2004,18:57,1021.75,1021.75,1021.75,1021.75,11,0
08/24/2004,18:58,1021.50,1021.50,1021.50,1021.50,0,10
08/24/2004,18:59,1021.50,1021.75,1021.50,1021.75,2,4
08/24/2004,19:02,1021.75,1021.75,1021.75,1021.75,4,0
08/24/2004,19:03,1021.75,1021.75,1021.75,1021.75,1,0
08/24/2004,19:04,1021.75,1021.75,1021.75,1021.75,3,0
08/24/2004,19:05,1021.75,1021.75,1021.75,1021.75,4,0
08/24/2004,19:07,1021.75,1021.75,1021.25,1021.25,51,69
08/24/2004,19:08,1021.25,1021.25,1021.25,1021.25,0,11
08/24/2004,19:09,1021.50,1021.50,1021.50,1021.50,2,0
08/24/2004,19:10,1021.50,1021.50,1021.50,1021.50,1,0
08/24/2004,19:11,1021.50,1021.50,1021.50,1021.50,7,0
08/24/2004,19:12,1021.50,1021.50,1021.50,1021.50,2,0
08/24/2004,19:13,1021.50,1021.50,1021.25,1021.25,1,2
08/24/2004,19:14,1021.25,1021.50,1021.25,1021.50,12,1
08/24/2004,19:15,1021.50,1021.50,1021.50,1021.50,2,0
08/24/2004,19:16,1021.25,1021.50,1021.25,1021.50,12,1
08/24/2004,19:17,1021.50,1021.50,1021.50,1021.50,5,0
08/24/2004,19:18,1021.50,1021.75,1021.50,1021.75,22,0
08/24/2004,19:19,1021.75,1021.75,1021.75,1021.75,1,0
08/24/2004,19:20,1021.50,1021.75,1021.50,1021.75,19,1
08/24/2004,19:22,1021.75,1021.75,1021.75,1021.75,1,0
08/24/2004,19:24,1022.00,1022.00,1021.75,1021.75,6,1
08/24/2004,19:25,1021.75,1022.00,1021.75,1021.75,1,9
08/24/2004,19:26,1021.75,1022.00,1021.75,1022.00,2,2
08/24/2004,19:27,1021.75,1021.75,1021.75,1021.75,0,4
08/24/2004,19:29,1021.75,1021.75,1021.75,1021.75,0,2
08/24/2004,19:30,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,19:31,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,19:37,1021.75,1021.75,1021.75,1021.75,0,25
08/24/2004,19:38,1021.50,1021.50,1021.50,1021.50,0,1
08/24/2004,19:39,1021.75,1021.75,1021.75,1021.75,19,0
08/24/2004,19:40,1021.75,1022.00,1021.75,1022.00,7,0
08/24/2004,19:41,1022.00,1022.00,1021.75,1021.75,5,15
08/24/2004,19:42,1021.75,1021.75,1021.75,1021.75,0,22
08/24/2004,19:53,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,19:54,1021.75,1021.75,1021.75,1021.75,0,15
08/24/2004,19:57,1021.75,1021.75,1021.75,1021.75,0,6
08/24/2004,20:00,1022.00,1022.00,1022.00,1022.00,10,0
08/24/2004,20:01,1021.75,1021.75,1021.75,1021.75,0,5
08/24/2004,20:02,1021.75,1021.75,1021.75,1021.75,0,10
08/24/2004,20:04,1021.75,1021.75,1021.75,1021.75,0,3
08/24/2004,20:05,1021.75,1021.75,1021.75,1021.75,0,7
08/24/2004,20:06,1021.75,1021.75,1021.75,1021.75,0,2
08/24/2004,20:07,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,20:10,1021.75,1021.75,1021.75,1021.75,0,27
08/24/2004,20:11,1021.75,1021.75,1021.75,1021.75,0,6
08/24/2004,20:14,1021.75,1022.00,1021.75,1022.00,102,1
08/24/2004,20:15,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,20:17,1022.00,1022.00,1022.00,1022.00,31,0
08/24/2004,20:20,1022.00,1022.00,1022.00,1022.00,8,0
08/24/2004,20:21,1022.00,1022.00,1022.00,1022.00,10,0
08/24/2004,20:22,1022.00,1022.00,1022.00,1022.00,6,0
08/24/2004,20:23,1022.00,1022.00,1021.75,1021.75,4,2
08/24/2004,20:24,1022.00,1022.00,1022.00,1022.00,6,0
08/24/2004,20:25,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,20:26,1022.00,1022.00,1022.00,1022.00,1,0
08/24/2004,20:28,1022.00,1022.00,1022.00,1022.00,4,0
08/24/2004,20:29,1022.00,1022.00,1022.00,1022.00,5,0
08/24/2004,20:30,1022.00,1022.00,1022.00,1022.00,2,0
08/24/2004,20:34,1022.00,1022.00,1022.00,1022.00,3,0
08/24/2004,20:35,1022.00,1022.00,1022.00,1022.00,11,0
08/24/2004,20:36,1022.00,1022.00,1022.00,1022.00,1,0
08/24/2004,20:38,1021.75,1022.00,1021.75,1022.00,10,1
08/24/2004,20:39,1021.75,1021.75,1021.75,1021.75,0,10
08/24/2004,20:40,1021.75,1021.75,1021.75,1021.75,0,13
08/24/2004,20:41,1021.75,1021.75,1021.75,1021.75,0,25
08/24/2004,20:42,1021.75,1021.75,1021.75,1021.75,0,2
08/24/2004,20:43,1022.00,1022.00,1022.00,1022.00,10,0
08/24/2004,20:44,1022.00,1022.00,1022.00,1022.00,1,0
08/24/2004,20:45,1022.00,1022.00,1022.00,1022.00,3,0
08/24/2004,20:47,1022.00,1022.00,1022.00,1022.00,10,0
08/24/2004,20:48,1022.00,1022.00,1022.00,1022.00,20,0
08/24/2004,20:50,1022.00,1022.00,1021.75,1021.75,20,1
08/24/2004,20:51,1022.00,1022.00,1022.00,1022.00,9,0
08/24/2004,20:53,1022.25,1022.25,1022.25,1022.25,11,0
08/24/2004,20:54,1022.25,1022.25,1022.25,1022.25,20,0
08/24/2004,20:55,1022.25,1022.25,1022.25,1022.25,21,0
08/24/2004,20:57,1022.25,1022.25,1022.25,1022.25,10,0
08/24/2004,20:58,1022.25,1022.25,1022.25,1022.25,1,0
08/24/2004,20:59,1022.00,1022.00,1022.00,1022.00,0,41
08/24/2004,21:00,1022.25,1022.25,1022.25,1022.25,15,0
08/24/2004,21:02,1022.00,1022.00,1022.00,1022.00,0,2
08/24/2004,21:05,1022.00,1022.00,1022.00,1022.00,0,5
08/24/2004,21:06,1022.25,1022.25,1022.25,1022.25,1,0
08/24/2004,21:09,1022.00,1022.00,1022.00,1022.00,0,18
08/24/2004,21:11,1021.75,1021.75,1021.75,1021.75,0,30
08/24/2004,21:12,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,21:13,1021.75,1021.75,1021.75,1021.75,0,11
08/24/2004,21:15,1022.00,1022.00,1022.00,1022.00,20,0
08/24/2004,21:20,1022.00,1022.00,1022.00,1022.00,5,0
08/24/2004,21:22,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,21:23,1022.00,1022.00,1022.00,1022.00,5,0
08/24/2004,21:27,1022.00,1022.00,1022.00,1022.00,35,0
08/24/2004,21:29,1022.00,1022.00,1022.00,1022.00,1,0
08/24/2004,21:36,1022.00,1022.00,1022.00,1022.00,10,0
08/24/2004,21:37,1022.00,1022.00,1022.00,1022.00,2,0
08/24/2004,21:39,1021.75,1021.75,1021.75,1021.75,0,4
08/24/2004,21:40,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,21:41,1021.75,1021.75,1021.75,1021.75,0,2
08/24/2004,21:42,1021.75,1021.75,1021.75,1021.75,0,5
08/24/2004,21:48,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,21:49,1021.75,1021.75,1021.75,1021.75,0,1
08/24/2004,21:51,1022.00,1022.00,1022.00,1022.00,21,0
08/24/2004,21:53,1022.00,1022.00,1022.00,1022.00,1,0
08/24/2004,21:54,1022.00,1022.00,1022.00,1022.00,1,0
08/24/2004,21:55,1022.25,1022.25,1022.25,1022.25,84,0
08/24/2004,21:56,1022.50,1022.75,1022.50,1022.50,67,5
08/24/2004,21:59,1022.75,1022.75,1022.75,1022.75,10,0
08/24/2004,22:00,1022.75,1022.75,1022.75,1022.75,5,0
08/24/2004,22:02,1022.75,1022.75,1022.75,1022.75,91,0
08/24/2004,22:03,1022.75,1022.75,1022.75,1022.75,2,0
08/24/2004,22:06,1022.75,1022.75,1022.50,1022.50,5,15
08/24/2004,22:08,1022.50,1022.50,1022.50,1022.50,0,14
08/24/2004,22:09,1022.50,1022.50,1022.50,1022.50,0,22
08/24/2004,22:10,1022.75,1022.75,1022.25,1022.25,1,10
08/24/2004,22:11,1022.25,1022.50,1022.25,1022.50,1,10
08/24/2004,22:12,1022.50,1022.50,1022.50,1022.50,2,0
08/24/2004,22:17,1022.25,1022.25,1022.25,1022.25,0,1
08/24/2004,22:23,1022.25,1022.25,1022.25,1022.25,0,10
08/24/2004,22:26,1022.25,1022.25,1022.25,1022.25,0,1
08/24/2004,22:33,1022.25,1022.25,1022.25,1022.25,0,18
08/24/2004,22:36,1022.25,1022.25,1022.25,1022.25,0,1
08/24/2004,22:37,1022.25,1022.25,1022.25,1022.25,0,1
08/24/2004,22:41,1022.25,1022.50,1022.25,1022.50,2,1
08/24/2004,22:42,1022.50,1022.50,1022.50,1022.50,10,0
08/24/2004,22:45,1022.50,1022.50,1022.50,1022.50,1,0
08/24/2004,22:49,1022.25,1022.25,1022.25,1022.25,0,2
08/24/2004,22:53,1022.50,1022.50,1022.50,1022.50,4,0
08/24/2004,22:54,1022.75,1022.75,1022.75,1022.75,1,0
08/24/2004,22:56,1022.75,1022.75,1022.75,1022.75,2,0
08/24/2004,23:02,1022.50,1022.50,1022.50,1022.50,0,6
08/24/2004,23:03,1022.50,1022.75,1022.50,1022.75,46,4
08/24/2004,23:04,1023.00,1023.00,1023.00,1023.00,43,0
08/24/2004,23:06,1023.00,1023.00,1023.00,1023.00,3,0
08/24/2004,23:07,1023.00,1023.00,1023.00,1023.00,7,0
08/24/2004,23:08,1023.00,1023.00,1023.00,1023.00,3,0
08/24/2004,23:11,1022.75,1023.00,1022.75,1023.00,1,5
08/24/2004,23:13,1022.75,1022.75,1022.75,1022.75,0,1
08/24/2004,23:16,1023.00,1023.00,1023.00,1023.00,10,0
08/24/2004,23:17,1023.00,1023.00,1023.00,1023.00,16,0
08/24/2004,23:18,1023.00,1023.25,1023.00,1023.25,169,0
08/24/2004,23:19,1023.25,1023.25,1023.25,1023.25,5,0
08/24/2004,23:20,1023.25,1023.25,1023.25,1023.25,5,0
08/24/2004,23:21,1023.25,1023.25,1023.25,1023.25,7,0
08/24/2004,23:22,1023.25,1023.25,1023.25,1023.25,2,0
08/24/2004,23:23,1023.25,1023.25,1023.25,1023.25,3,0
08/24/2004,23:26,1023.25,1023.25,1023.25,1023.25,1,0
08/24/2004,23:27,1023.25,1023.25,1023.25,1023.25,50,0
08/24/2004,23:28,1023.25,1023.25,1023.25,1023.25,5,0
08/24/2004,23:30,1023.00,1023.00,1023.00,1023.00,0,10
08/24/2004,23:31,1023.25,1023.25,1023.25,1023.25,9,0
08/24/2004,23:32,1023.25,1023.25,1023.25,1023.25,2,0
08/24/2004,23:35,1023.50,1023.50,1023.50,1023.50,2,0
08/24/2004,23:36,1023.50,1023.50,1023.50,1023.50,15,0
08/24/2004,23:38,1023.50,1023.50,1023.50,1023.50,10,0
08/24/2004,23:39,1023.50,1023.50,1023.50,1023.50,1,0
08/24/2004,23:41,1023.25,1023.25,1023.25,1023.25,0,6
08/24/2004,23:43,1023.25,1023.25,1023.00,1023.25,3,7
08/24/2004,23:45,1023.50,1023.50,1023.25,1023.25,2,2
08/24/2004,23:46,1023.25,1023.25,1023.25,1023.25,0,1
08/24/2004,23:48,1023.25,1023.25,1023.00,1023.00,0,100
08/24/2004,23:49,1023.00,1023.00,1022.75,1023.00,1,17
08/24/2004,23:52,1023.00,1023.00,1023.00,1023.00,1,0
08/24/2004,23:53,1023.25,1023.25,1023.25,1023.25,1,0
08/24/2004,23:54,1023.25,1023.25,1023.25,1023.25,1,0
08/24/2004,23:55,1023.25,1023.25,1023.25,1023.25,8,0
08/24/2004,23:56,1023.00,1023.25,1023.00,1023.25,6,1
08/24/2004,23:57,1023.25,1023.25,1023.25,1023.25,7,0
08/24/2004,23:58,1023.25,1023.25,1023.25,1023.25,1,0
08/25/2004,00:02,1023.50,1023.50,1023.25,1023.25,15,4
08/25/2004,00:05,1023.25,1023.25,1023.25,1023.25,0,1
08/25/2004,00:06,1023.50,1023.50,1023.50,1023.50,5,0
08/25/2004,00:07,1023.50,1023.50,1023.50,1023.50,3,0
08/25/2004,00:09,1023.50,1023.50,1023.50,1023.50,1,0
08/25/2004,00:10,1023.50,1023.50,1023.50,1023.50,1,0
08/25/2004,00:11,1023.50,1023.50,1023.50,1023.50,3,0
08/25/2004,00:13,1023.25,1023.25,1023.25,1023.25,0,1
08/25/2004,00:16,1023.50,1023.50,1023.50,1023.50,3,0
08/25/2004,00:17,1023.50,1023.50,1023.50,1023.50,1,0
08/25/2004,00:19,1023.75,1024.50,1023.75,1024.25,355,22
08/25/2004,00:20,1024.25,1024.25,1024.25,1024.25,0,3
08/25/2004,00:21,1024.25,1024.25,1024.25,1024.25,0,1
08/25/2004,00:22,1024.25,1024.25,1024.25,1024.25,0,8
08/25/2004,00:23,1024.00,1024.00,1024.00,1024.00,0,1
08/25/2004,00:24,1024.25,1024.25,1024.25,1024.25,5,0
08/25/2004,00:26,1024.25,1024.25,1024.25,1024.25,1,0
08/25/2004,00:30,1024.25,1024.25,1024.25,1024.25,14,0
08/25/2004,00:31,1024.25,1024.25,1024.25,1024.25,11,0
08/25/2004,00:32,1024.25,1024.25,1024.25,1024.25,5,0
08/25/2004,00:33,1024.50,1024.50,1024.25,1024.50,114,2
08/25/2004,00:34,1024.25,1024.50,1024.25,1024.50,10,1
08/25/2004,00:35,1024.50,1024.50,1024.50,1024.50,4,0
08/25/2004,00:36,1024.75,1024.75,1024.50,1024.75,18,2
08/25/2004,00:38,1024.75,1024.75,1024.75,1024.75,73,0
08/25/2004,00:39,1024.75,1024.75,1024.75,1024.75,22,0
08/25/2004,00:40,1024.75,1025.00,1024.75,1024.75,13,3
08/25/2004,00:41,1024.75,1024.75,1024.75,1024.75,0,3
08/25/2004,00:42,1024.75,1024.75,1024.75,1024.75,0,10
08/25/2004,00:45,1024.75,1024.75,1024.75,1024.75,0,21
08/25/2004,00:46,1024.50,1024.50,1024.50,1024.50,0,1
08/25/2004,00:47,1024.75,1024.75,1024.75,1024.75,8,0
08/25/2004,00:48,1024.50,1024.75,1024.50,1024.75,2,1
08/25/2004,00:54,1024.75,1024.75,1024.75,1024.75,3,0
08/25/2004,00:57,1024.50,1024.50,1024.50,1024.50,0,5
08/25/2004,00:58,1024.75,1024.75,1024.75,1024.75,1,0
08/25/2004,00:59,1024.50,1024.50,1024.50,1024.50,0,5
08/25/2004,01:01,1024.75,1024.75,1024.75,1024.75,19,0
08/25/2004,01:02,1024.75,1024.75,1024.75,1024.75,3,0
08/25/2004,01:03,1024.75,1026.25,1024.75,1025.00,610,16
08/25/2004,01:04,1025.00,1025.00,1024.75,1024.75,0,6
08/25/2004,01:05,1025.00,1025.00,1024.75,1024.75,54,1
08/25/2004,01:06,1025.25,1025.25,1024.75,1024.75,1,2
08/25/2004,01:07,1025.00,1025.00,1025.00,1025.00,10,0
08/25/2004,01:08,1025.25,1025.25,1025.25,1025.25,2,0
08/25/2004,01:09,1025.25,1025.25,1025.00,1025.00,1,1
08/25/2004,01:10,1025.00,1025.00,1025.00,1025.00,0,8
08/25/2004,01:12,1025.00,1025.00,1025.00,1025.00,0,6
08/25/2004,01:13,1025.25,1025.25,1025.00,1025.00,2,2
08/25/2004,01:14,1025.25,1025.50,1025.25,1025.25,86,37
08/25/2004,01:15,1025.25,1025.25,1025.25,1025.25,0,2
08/25/2004,01:16,1025.25,1025.25,1025.00,1025.00,0,7
08/25/2004,01:18,1025.00,1025.00,1025.00,1025.00,0,6
08/25/2004,01:20,1025.00,1025.25,1025.00,1025.25,2,10
08/25/2004,01:22,1025.25,1025.25,1025.25,1025.25,5,0
08/25/2004,01:23,1025.00,1025.00,1025.00,1025.00,0,1
08/25/2004,01:25,1025.25,1025.25,1025.00,1025.00,1,2
08/25/2004,01:27,1025.00,1025.25,1025.00,1025.25,40,1
08/25/2004,01:28,1025.50,1025.50,1025.50,1025.50,37,0
08/25/2004,01:29,1025.75,1025.75,1025.50,1025.50,33,2
08/25/2004,01:30,1025.50,1025.50,1025.50,1025.50,0,33
08/25/2004,01:31,1025.50,1025.50,1025.50,1025.50,0,10
08/25/2004,01:32,1025.50,1025.50,1025.25,1025.25,0,2
08/25/2004,01:33,1025.25,1025.25,1025.25,1025.25,0,3
08/25/2004,01:34,1025.25,1025.25,1025.25,1025.25,0,4
08/25/2004,01:35,1025.25,1025.25,1025.25,1025.25,0,12
08/25/2004,01:36,1025.25,1025.25,1025.25,1025.25,0,23
08/25/2004,01:37,1025.25,1025.25,1025.25,1025.25,0,27
08/25/2004,01:38,1025.25,1025.25,1025.00,1025.00,0,5
08/25/2004,01:40,1025.25,1025.25,1025.25,1025.25,20,0
08/25/2004,01:41,1025.25,1025.25,1025.25,1025.25,2,0
08/25/2004,01:45,1025.25,1025.25,1025.00,1025.00,10,25
08/25/2004,01:46,1025.00,1025.00,1025.00,1025.00,0,58
08/25/2004,01:47,1025.00,1025.25,1025.00,1025.25,5,5
08/25/2004,01:50,1025.25,1025.25,1025.25,1025.25,1,0
08/25/2004,01:51,1025.25,1025.25,1025.25,1025.25,1,0
08/25/2004,01:52,1025.25,1025.25,1025.25,1025.25,2,0
08/25/2004,01:53,1025.00,1025.00,1025.00,1025.00,0,7
08/25/2004,01:54,1025.00,1025.00,1025.00,1025.00,0,24
08/25/2004,01:55,1025.00,1025.00,1025.00,1025.00,0,35
08/25/2004,01:56,1025.00,1025.00,1025.00,1025.00,0,7
08/25/2004,01:57,1025.00,1025.00,1025.00,1025.00,0,21
08/25/2004,01:59,1025.00,1025.00,1025.00,1025.00,0,10
08/25/2004,02:00,1024.75,1024.75,1024.75,1024.75,0,5
08/25/2004,02:01,1025.00,1025.00,1024.75,1024.75,20,41
08/25/2004,02:02,1024.50,1024.75,1024.50,1024.50,3,146
08/25/2004,02:03,1024.50,1024.50,1024.25,1024.50,46,17
08/25/2004,02:04,1024.50,1024.50,1024.50,1024.50,61,0
08/25/2004,02:05,1024.50,1024.50,1024.25,1024.50,98,1
08/25/2004,02:06,1024.50,1024.50,1024.50,1024.50,41,0
08/25/2004,02:07,1024.50,1024.50,1024.00,1024.25,38,159
08/25/2004,02:08,1024.25,1024.25,1024.25,1024.25,47,0
08/25/2004,02:09,1024.25,1024.25,1024.25,1024.25,5,0
08/25/2004,02:10,1024.25,1024.25,1024.00,1024.00,34,2
08/25/2004,02:11,1024.25,1024.25,1024.25,1024.25,31,0
08/25/2004,02:12,1024.50,1024.75,1024.50,1024.75,84,0
08/25/2004,02:13,1025.00,1025.00,1024.75,1024.75,21,59
08/25/2004,02:14,1024.75,1024.75,1024.50,1024.50,0,66
08/25/2004,02:15,1024.25,1024.50,1024.25,1024.25,60,42
08/25/2004,02:16,1024.25,1024.25,1024.25,1024.25,0,78
08/25/2004,02:17,1024.25,1024.25,1024.25,1024.25,0,5
08/25/2004,02:18,1024.25,1024.50,1024.25,1024.25,3,26
08/25/2004,02:19,1024.25,1024.25,1024.25,1024.25,0,20
08/25/2004,02:21,1024.25,1024.50,1024.25,1024.25,15,49
08/25/2004,02:22,1024.25,1024.25,1024.25,1024.25,0,89
08/25/2004,02:23,1024.25,1024.25,1024.25,1024.25,0,32
08/25/2004,02:24,1024.25,1024.25,1024.25,1024.25,0,11
08/25/2004,02:25,1024.25,1024.25,1024.25,1024.25,0,1
08/25/2004,02:26,1024.25,1024.25,1024.25,1024.25,0,1
08/25/2004,02:27,1024.25,1024.25,1024.25,1024.25,0,48
08/25/2004,02:28,1024.25,1024.25,1024.25,1024.25,0,11
08/25/2004,02:29,1024.00,1024.00,1024.00,1024.00,0,47
08/25/2004,02:30,1024.25,1024.25,1024.25,1024.25,91,0
08/25/2004,02:32,1024.25,1024.25,1024.25,1024.25,25,0
08/25/2004,02:34,1024.50,1024.75,1024.50,1024.75,55,0
08/25/2004,02:35,1024.50,1024.50,1024.50,1024.50,0,112
08/25/2004,02:36,1024.50,1024.50,1024.50,1024.50,0,1
08/25/2004,02:37,1024.25,1024.25,1024.25,1024.25,0,20
08/25/2004,02:38,1024.25,1024.25,1024.25,1024.25,0,6
08/25/2004,02:40,1024.25,1024.25,1024.00,1024.00,0,227
08/25/2004,02:41,1024.00,1024.00,1024.00,1024.00,0,19
08/25/2004,02:42,1023.75,1024.00,1023.75,1024.00,117,13
08/25/2004,02:43,1024.00,1024.00,1024.00,1024.00,1,0
08/25/2004,02:44,1024.00,1024.00,1024.00,1024.00,31,0
08/25/2004,02:45,1024.00,1024.25,1024.00,1024.00,117,1
08/25/2004,02:46,1024.00,1024.00,1024.00,1024.00,0,1
08/25/2004,02:47,1024.25,1024.25,1024.25,1024.25,36,0
08/25/2004,02:48,1024.25,1024.25,1024.25,1024.25,35,0
08/25/2004,02:49,1024.25,1024.25,1024.25,1024.25,10,0
08/25/2004,02:50,1024.25,1024.25,1024.25,1024.25,20,0
08/25/2004,02:51,1024.25,1024.25,1024.00,1024.00,2,2
08/25/2004,02:53,1024.25,1024.25,1024.25,1024.25,2,0
08/25/2004,02:56,1024.00,1024.00,1024.00,1024.00,0,32
08/25/2004,02:57,1024.00,1024.00,1023.75,1023.75,0,11
08/25/2004,02:58,1023.75,1024.00,1023.75,1024.00,6,1
08/25/2004,02:59,1024.00,1024.00,1024.00,1024.00,42,0
08/25/2004,03:00,1024.00,1024.00,1023.75,1023.75,17,21
08/25/2004,03:01,1023.75,1023.75,1023.75,1023.75,0,153
08/25/2004,03:02,1023.50,1023.50,1023.50,1023.50,0,111
08/25/2004,03:03,1023.25,1023.25,1023.25,1023.25,0,155
08/25/2004,03:04,1023.25,1023.25,1023.00,1023.25,10,36
08/25/2004,03:05,1023.25,1023.50,1023.25,1023.50,32,0
08/25/2004,03:06,1023.25,1023.25,1023.25,1023.25,0,82
08/25/2004,03:07,1023.25,1023.25,1023.25,1023.25,0,54
08/25/2004,03:08,1023.25,1023.50,1023.25,1023.50,151,2
08/25/2004,03:09,1023.25,1023.50,1023.25,1023.50,58,21
08/25/2004,03:10,1023.50,1024.00,1023.50,1023.75,111,1
08/25/2004,03:11,1023.75,1023.75,1023.50,1023.50,0,42
08/25/2004,03:12,1023.50,1023.50,1023.50,1023.50,0,143
08/25/2004,03:13,1023.50,1023.50,1023.50,1023.50,0,203
08/25/2004,03:14,1023.50,1023.50,1023.50,1023.50,0,155
08/25/2004,03:15,1023.50,1023.50,1023.00,1023.25,81,176
08/25/2004,03:16,1023.25,1023.25,1023.00,1023.25,129,16
08/25/2004,03:17,1023.00,1023.25,1022.75,1023.00,61,133
08/25/2004,03:18,1023.00,1023.25,1023.00,1023.25,35,0
08/25/2004,03:19,1023.00,1023.00,1023.00,1023.00,0,7
08/25/2004,03:20,1023.00,1023.00,1023.00,1023.00,0,8
08/25/2004,03:21,1023.00,1023.00,1023.00,1023.00,0,278
08/25/2004,03:22,1022.75,1022.75,1022.75,1022.75,0,83
08/25/2004,03:23,1022.75,1023.00,1022.75,1023.00,241,16
08/25/2004,03:24,1023.00,1023.00,1023.00,1023.00,65,0
08/25/2004,03:26,1023.00,1023.00,1023.00,1023.00,1,0
08/25/2004,03:27,1023.25,1023.25,1023.25,1023.25,1,0
08/25/2004,03:28,1023.25,1023.50,1023.25,1023.50,122,0
08/25/2004,03:29,1023.50,1023.50,1023.25,1023.25,12,10
08/25/2004,03:30,1023.25,1023.25,1023.25,1023.25,0,59
08/25/2004,03:31,1023.25,1023.25,1023.25,1023.25,0,52
08/25/2004,03:32,1023.25,1024.00,1023.25,1023.75,375,119
08/25/2004,03:33,1023.75,1024.00,1023.75,1023.75,10,10
08/25/2004,03:34,1024.00,1024.00,1024.00,1024.00,36,0
08/25/2004,03:35,1024.00,1024.00,1024.00,1024.00,9,0
08/25/2004,03:36,1024.00,1024.25,1024.00,1024.25,35,0
08/25/2004,03:37,1024.25,1024.25,1024.25,1024.25,4,0
08/25/2004,03:38,1024.25,1024.25,1024.00,1024.00,14,2
08/25/2004,03:39,1024.00,1024.00,1024.00,1024.00,0,27
08/25/2004,03:40,1023.75,1023.75,1023.75,1023.75,0,17
08/25/2004,03:41,1023.50,1023.75,1023.50,1023.50,10,57
08/25/2004,03:43,1023.50,1023.50,1023.50,1023.50,0,5
08/25/2004,03:46,1023.50,1023.50,1023.50,1023.50,0,1
08/25/2004,03:47,1023.50,1023.75,1023.50,1023.50,5,31
08/25/2004,03:49,1023.50,1023.50,1023.50,1023.50,0,18
08/25/2004,03:50,1023.50,1023.50,1023.50,1023.50,0,15
08/25/2004,03:51,1023.75,1023.75,1023.75,1023.75,1,0
08/25/2004,03:52,1023.50,1023.50,1023.25,1023.50,11,27
08/25/2004,03:53,1023.50,1023.75,1023.50,1023.75,34,0
08/25/2004,03:54,1023.50,1023.75,1023.50,1023.50,1,17
08/25/2004,03:55,1023.50,1023.50,1023.50,1023.50,0,10
08/25/2004,03:56,1023.50,1023.75,1023.50,1023.75,116,12
08/25/2004,03:57,1024.00,1024.25,1023.75,1024.00,59,4
08/25/2004,03:58,1024.00,1024.00,1024.00,1024.00,0,5
08/25/2004,03:59,1024.25,1024.25,1023.75,1024.00,12,1
08/25/2004,04:00,1024.00,1024.00,1024.00,1024.00,4,0
08/25/2004,04:02,1023.75,1024.00,1023.75,1024.00,16,3
08/25/2004,04:03,1024.00,1024.00,1024.00,1024.00,5,0
08/25/2004,04:07,1024.00,1024.00,1024.00,1024.00,1,0
08/25/2004,04:08,1023.75,1024.00,1023.75,1024.00,6,1
08/25/2004,04:10,1024.00,1024.00,1024.00,1024.00,1,0
08/25/2004,04:11,1024.00,1024.00,1024.00,1024.00,25,0
08/25/2004,04:14,1023.75,1024.00,1023.75,1024.00,1,1
08/25/2004,04:15,1023.75,1023.75,1023.75,1023.75,0,28
08/25/2004,04:16,1023.75,1023.75,1023.50,1023.50,0,63
08/25/2004,04:17,1023.50,1023.50,1023.50,1023.50,0,7
08/25/2004,04:18,1023.50,1023.50,1023.50,1023.50,0,4
08/25/2004,04:20,1023.50,1023.50,1023.50,1023.50,0,1
08/25/2004,04:21,1023.75,1024.00,1023.75,1024.00,3,0
08/25/2004,04:22,1024.00,1024.00,1024.00,1024.00,1,0
08/25/2004,04:23,1024.00,1024.25,1024.00,1024.25,17,0
08/25/2004,04:25,1024.25,1024.25,1024.25,1024.25,1,0
08/25/2004,04:26,1024.25,1024.50,1024.25,1024.50,207,0
08/25/2004,04:27,1024.50,1024.50,1024.25,1024.50,71,1
08/25/2004,04:28,1024.50,1024.50,1024.50,1024.50,15,0
08/25/2004,04:31,1024.25,1024.25,1024.25,1024.25,0,27
08/25/2004,04:33,1024.25,1024.25,1024.25,1024.25,0,7
08/25/2004,04:34,1024.25,1024.25,1024.25,1024.25,0,2
08/25/2004,04:35,1024.00,1024.00,1024.00,1024.00,0,71
08/25/2004,04:37,1024.00,1024.00,1024.00,1024.00,0,5
08/25/2004,04:38,1023.75,1024.00,1023.75,1024.00,6,10
08/25/2004,04:39,1024.25,1024.25,1024.25,1024.25,15,0
08/25/2004,04:40,1024.00,1024.00,1024.00,1024.00,0,2
08/25/2004,04:41,1024.00,1024.25,1024.00,1024.25,9,1
08/25/2004,04:44,1024.25,1024.25,1024.25,1024.25,6,0
08/25/2004,04:45,1024.25,1024.25,1024.00,1024.00,4,25
08/25/2004,04:46,1024.00,1024.00,1024.00,1024.00,0,1
08/25/2004,04:48,1024.00,1024.00,1024.00,1024.00,0,5
08/25/2004,04:49,1024.00,1024.00,1024.00,1024.00,0,3
08/25/2004,04:50,1024.00,1024.00,1024.00,1024.00,0,1
08/25/2004,04:54,1024.00,1024.00,1024.00,1024.00,0,1
08/25/2004,04:57,1024.25,1024.25,1024.25,1024.25,6,0
08/25/2004,05:01,1024.25,1024.25,1024.25,1024.25,2,0
08/25/2004,05:02,1024.25,1024.25,1024.25,1024.25,1,0
08/25/2004,05:03,1024.00,1024.00,1024.00,1024.00,0,2
08/25/2004,05:04,1024.25,1024.25,1024.00,1024.00,1,5
08/25/2004,05:05,1024.00,1024.00,1024.00,1024.00,0,7
08/25/2004,05:06,1024.00,1024.00,1024.00,1024.00,0,35
08/25/2004,05:10,1024.00,1024.00,1024.00,1024.00,0,4
08/25/2004,05:12,1024.00,1024.00,1024.00,1024.00,0,2
08/25/2004,05:13,1024.00,1024.00,1024.00,1024.00,0,22
08/25/2004,05:14,1024.00,1024.00,1024.00,1024.00,0,5
08/25/2004,05:15,1024.00,1024.00,1024.00,1024.00,0,19
08/25/2004,05:16,1024.00,1024.00,1024.00,1024.00,0,5
08/25/2004,05:17,1024.00,1024.50,1024.00,1024.50,17,1
08/25/2004,05:19,1024.25,1024.75,1024.25,1024.75,30,27
08/25/2004,05:20,1024.25,1024.50,1024.25,1024.50,10,3
08/25/2004,05:21,1024.50,1024.50,1024.50,1024.50,68,0
08/25/2004,05:22,1024.50,1024.50,1024.50,1024.50,15,0
08/25/2004,05:23,1024.75,1025.00,1024.75,1025.00,72,0
08/25/2004,05:25,1024.75,1024.75,1024.50,1024.75,1,2
08/25/2004,05:26,1024.50,1024.75,1024.50,1024.75,10,2
08/25/2004,05:27,1024.50,1024.75,1024.50,1024.75,10,1
08/25/2004,05:28,1024.75,1025.00,1024.75,1024.75,15,2
08/25/2004,05:29,1025.00,1025.00,1024.75,1024.75,60,5
08/25/2004,05:30,1024.75,1024.75,1024.50,1024.50,1,30
08/25/2004,05:32,1024.50,1024.50,1024.50,1024.50,0,5
08/25/2004,05:33,1024.50,1024.50,1024.50,1024.50,0,52
08/25/2004,05:35,1024.50,1024.50,1024.50,1024.50,0,27
08/25/2004,05:36,1024.50,1024.50,1024.50,1024.50,0,25
08/25/2004,05:37,1024.50,1024.50,1024.50,1024.50,0,1
08/25/2004,05:38,1024.75,1024.75,1024.75,1024.75,31,0
08/25/2004,05:39,1024.50,1024.50,1024.50,1024.50,0,5
08/25/2004,05:40,1024.75,1024.75,1024.75,1024.75,46,0
08/25/2004,05:41,1024.75,1024.75,1024.75,1024.75,18,0
08/25/2004,05:43,1024.75,1024.75,1024.75,1024.75,5,0
08/25/2004,05:44,1024.75,1024.75,1024.75,1024.75,11,0
08/25/2004,05:50,1024.75,1024.75,1024.75,1024.75,10,0
08/25/2004,05:51,1024.50,1024.50,1024.50,1024.50,0,1
08/25/2004,05:52,1024.75,1024.75,1024.75,1024.75,59,0
08/25/2004,05:53,1024.75,1025.00,1024.75,1024.75,10,37
08/25/2004,05:54,1024.75,1025.00,1024.75,1025.00,97,12
08/25/2004,05:55,1024.75,1024.75,1024.75,1024.75,0,33
08/25/2004,05:56,1024.75,1024.75,1024.75,1024.75,0,1
08/25/2004,05:57,1024.75,1024.75,1024.75,1024.75,0,25
08/25/2004,05:58,1024.50,1024.50,1024.50,1024.50,0,1
08/25/2004,05:59,1024.50,1024.75,1024.50,1024.75,1,4
08/25/2004,06:02,1024.50,1024.50,1024.50,1024.50,0,12
08/25/2004,06:04,1024.50,1024.50,1024.50,1024.50,0,10
08/25/2004,06:05,1024.75,1025.00,1024.75,1025.00,185,0
08/25/2004,06:06,1024.75,1025.00,1024.75,1025.00,7,2
08/25/2004,06:07,1025.00,1025.00,1024.75,1024.75,3,2
08/25/2004,06:08,1025.00,1025.00,1024.75,1025.00,15,2
08/25/2004,06:09,1025.00,1025.00,1025.00,1025.00,26,0
08/25/2004,06:10,1025.00,1025.00,1025.00,1025.00,28,0
08/25/2004,06:11,1024.75,1025.25,1024.75,1025.25,85,1
08/25/2004,06:12,1025.25,1025.25,1025.00,1025.25,264,5
08/25/2004,06:13,1025.00,1025.00,1025.00,1025.00,0,1
08/25/2004,06:14,1025.25,1025.25,1025.25,1025.25,51,0
08/25/2004,06:15,1025.25,1025.25,1025.25,1025.25,3,0
08/25/2004,06:16,1025.25,1025.50,1025.25,1025.25,158,10
08/25/2004,06:17,1025.50,1025.50,1025.25,1025.50,28,25
08/25/2004,06:18,1025.50,1025.50,1025.25,1025.25,19,4
08/25/2004,06:19,1025.25,1025.25,1025.25,1025.25,0,63
08/25/2004,06:20,1025.50,1025.50,1025.50,1025.50,5,0
08/25/2004,06:21,1025.50,1025.50,1025.50,1025.50,23,0
08/25/2004,06:22,1025.75,1025.75,1025.50,1025.75,13,28
08/25/2004,06:23,1025.50,1025.50,1025.50,1025.50,0,25
08/25/2004,06:24,1025.50,1025.50,1025.50,1025.50,0,7
08/25/2004,06:25,1025.50,1025.50,1025.50,1025.50,0,25
08/25/2004,06:27,1025.25,1025.25,1025.25,1025.25,0,5
08/25/2004,06:28,1025.25,1025.25,1025.25,1025.25,0,115
08/25/2004,06:29,1025.25,1025.25,1025.25,1025.25,0,20
08/25/2004,06:30,1025.25,1025.25,1025.25,1025.25,0,51
08/25/2004,06:31,1025.50,1025.50,1025.00,1025.00,1,132
08/25/2004,06:32,1025.00,1025.00,1025.00,1025.00,0,52
08/25/2004,06:33,1025.25,1025.25,1025.25,1025.25,2,0
08/25/2004,06:34,1025.25,1025.25,1025.25,1025.25,104,0
08/25/2004,06:35,1025.00,1025.25,1025.00,1025.25,1,1
08/25/2004,06:36,1025.00,1025.00,1025.00,1025.00,0,52
08/25/2004,06:37,1024.75,1025.00,1024.75,1025.00,87,1
08/25/2004,06:38,1025.00,1025.00,1024.75,1025.00,100,51
08/25/2004,06:39,1025.00,1025.00,1024.75,1024.75,25,125
08/25/2004,06:40,1024.75,1024.75,1024.75,1024.75,0,31
08/25/2004,06:41,1024.75,1024.75,1024.75,1024.75,0,1
08/25/2004,06:42,1024.75,1024.75,1024.75,1024.75,0,100
08/25/2004,06:43,1024.75,1025.00,1024.75,1025.00,1,217
08/25/2004,06:44,1024.75,1024.75,1024.75,1024.75,0,36
08/25/2004,06:45,1024.50,1024.75,1024.50,1024.75,25,1
08/25/2004,06:46,1024.75,1024.75,1024.75,1024.75,5,0
08/25/2004,06:47,1024.75,1024.75,1024.50,1024.50,32,3
08/25/2004,06:48,1024.75,1024.75,1024.75,1024.75,5,0
08/25/2004,06:49,1024.50,1024.50,1024.50,1024.50,0,2
08/25/2004,06:50,1024.75,1024.75,1024.75,1024.75,10,0
08/25/2004,06:51,1024.75,1024.75,1024.75,1024.75,38,0
08/25/2004,06:52,1025.00,1025.00,1024.75,1024.75,1,2
08/25/2004,06:54,1024.75,1024.75,1024.75,1024.75,0,1
08/25/2004,06:56,1025.00,1025.00,1025.00,1025.00,67,0
08/25/2004,06:57,1025.00,1025.00,1025.00,1025.00,203,0
08/25/2004,06:58,1025.00,1025.00,1024.75,1024.75,147,3
08/25/2004,06:59,1025.00,1025.00,1025.00,1025.00,102,0
08/25/2004,07:00,1024.75,1024.75,1024.75,1024.75,0,101
08/25/2004,07:01,1024.75,1024.75,1024.75,1024.75,0,22
08/25/2004,07:02,1024.75,1024.75,1024.75,1024.75,0,2
08/25/2004,07:03,1024.50,1024.75,1024.50,1024.50,10,8
08/25/2004,07:04,1024.50,1024.50,1024.25,1024.25,10,94
08/25/2004,07:05,1024.50,1024.50,1024.50,1024.50,8,0
08/25/2004,07:06,1024.50,1024.50,1024.50,1024.50,10,0
08/25/2004,07:07,1024.25,1024.25,1024.25,1024.25,0,1
08/25/2004,07:08,1024.50,1024.50,1024.50,1024.50,3,0
08/25/2004,07:09,1024.50,1024.50,1024.50,1024.50,17,0
08/25/2004,07:10,1024.75,1024.75,1024.50,1024.50,1,2
08/25/2004,07:11,1024.50,1024.50,1024.25,1024.50,14,31
08/25/2004,07:12,1024.50,1024.50,1024.25,1024.50,7,1
08/25/2004,07:13,1024.50,1024.75,1024.50,1024.50,14,25
08/25/2004,07:14,1024.50,1024.50,1024.50,1024.50,0,32
08/25/2004,07:15,1024.25,1024.50,1024.25,1024.50,20,50
08/25/2004,07:16,1024.50,1024.50,1024.50,1024.50,39,0
08/25/2004,07:17,1024.50,1024.75,1024.50,1024.75,51,0
08/25/2004,07:18,1024.75,1024.75,1024.75,1024.75,282,0
08/25/2004,07:19,1025.00,1025.25,1025.00,1025.00,169,20
08/25/2004,07:20,1024.75,1025.00,1024.75,1025.00,9,1
08/25/2004,07:21,1025.00,1025.00,1025.00,1025.00,60,0
08/25/2004,07:23,1025.00,1025.00,1025.00,1025.00,23,0
08/25/2004,07:24,1024.75,1025.00,1024.75,1024.75,3,57
08/25/2004,07:25,1025.00,1025.00,1024.75,1025.00,5,1
08/25/2004,07:26,1025.00,1025.00,1024.75,1024.75,28,24
08/25/2004,07:27,1024.75,1025.00,1024.75,1025.00,52,15
08/25/2004,07:28,1024.75,1025.00,1024.75,1025.00,37,3
08/25/2004,07:29,1025.00,1025.00,1025.00,1025.00,59,0
08/25/2004,07:30,1025.00,1025.00,1024.75,1025.00,95,15
08/25/2004,07:31,1025.25,1025.25,1024.50,1024.50,506,381
08/25/2004,07:32,1024.50,1024.75,1024.25,1024.50,340,185
08/25/2004,07:33,1024.75,1025.00,1024.25,1024.50,225,265
08/25/2004,07:34,1024.50,1024.75,1024.50,1024.50,190,151
08/25/2004,07:35,1024.50,1024.50,1024.50,1024.50,0,105
08/25/2004,07:36,1024.50,1024.50,1024.00,1024.00,1,247
08/25/2004,07:37,1024.00,1024.25,1023.75,1024.00,842,253
08/25/2004,07:38,1023.75,1024.25,1023.75,1024.00,97,103
08/25/2004,07:39,1024.25,1024.50,1024.25,1024.50,405,0
08/25/2004,07:40,1024.75,1025.00,1024.25,1024.25,310,432
08/25/2004,07:41,1024.00,1024.25,1024.00,1024.25,95,15
08/25/2004,07:42,1024.25,1024.25,1024.25,1024.25,5,0
08/25/2004,07:43,1024.25,1024.25,1024.25,1024.25,61,0
08/25/2004,07:44,1024.25,1024.25,1024.00,1024.00,3,344
08/25/2004,07:45,1024.00,1024.25,1024.00,1024.25,127,1
08/25/2004,07:46,1024.25,1024.75,1024.25,1024.50,97,28
08/25/2004,07:47,1024.50,1024.50,1023.75,1024.00,35,415
08/25/2004,07:48,1024.00,1024.00,1023.75,1023.75,51,271
08/25/2004,07:49,1023.75,1023.75,1023.50,1023.75,23,150
08/25/2004,07:50,1023.75,1024.00,1023.75,1023.75,184,12
08/25/2004,07:51,1023.75,1023.75,1023.75,1023.75,0,3
08/25/2004,07:52,1024.00,1024.00,1023.75,1023.75,1,5
08/25/2004,07:53,1023.75,1023.75,1023.50,1023.50,0,274
08/25/2004,07:54,1023.50,1023.50,1023.50,1023.50,0,119
08/25/2004,07:55,1023.50,1023.50,1023.50,1023.50,0,101
08/25/2004,07:56,1023.50,1023.75,1023.50,1023.75,9,141
08/25/2004,07:57,1023.75,1023.75,1023.75,1023.75,291,0
08/25/2004,07:58,1023.75,1024.00,1023.75,1023.75,164,3
08/25/2004,07:59,1023.75,1023.75,1023.50,1023.75,2,16
08/25/2004,08:00,1023.50,1023.75,1023.50,1023.75,4,12
08/25/2004,08:01,1023.50,1023.50,1023.50,1023.50,0,1
08/25/2004,08:02,1023.50,1023.50,1023.25,1023.25,0,104
08/25/2004,08:03,1023.25,1023.50,1023.25,1023.25,2,3
08/25/2004,08:04,1023.50,1023.50,1023.25,1023.25,85,141
08/25/2004,08:05,1023.50,1023.50,1023.25,1023.25,44,2
08/25/2004,08:07,1023.25,1023.50,1023.25,1023.50,152,1
08/25/2004,08:08,1023.50,1023.50,1023.50,1023.50,47,0
08/25/2004,08:09,1023.50,1023.75,1023.25,1023.75,96,1
08/25/2004,08:10,1023.75,1023.75,1023.25,1023.25,1,98
08/25/2004,08:11,1023.50,1023.50,1023.50,1023.50,98,0
08/25/2004,08:12,1023.50,1023.50,1023.25,1023.50,46,6
08/25/2004,08:13,1023.50,1023.50,1023.25,1023.25,12,10
08/25/2004,08:14,1023.50,1023.50,1023.25,1023.25,3,57
08/25/2004,08:15,1023.25,1023.25,1023.00,1023.00,16,47
08/25/2004,08:16,1023.25,1023.50,1023.25,1023.25,164,26
08/25/2004,08:17,1023.25,1023.50,1023.25,1023.50,3,2
08/25/2004,08:18,1023.50,1023.50,1023.25,1023.50,269,3
08/25/2004,08:19,1023.50,1023.50,1023.25,1023.50,8,38
08/25/2004,08:20,1023.25,1023.50,1023.25,1023.25,2,13
08/25/2004,08:21,1023.50,1023.50,1023.00,1023.00,2,82
08/25/2004,08:22,1023.00,1023.25,1023.00,1023.00,78,14
08/25/2004,08:23,1023.00,1023.25,1023.00,1023.25,4,5
08/25/2004,08:24,1023.00,1023.00,1023.00,1023.00,0,240
08/25/2004,08:25,1023.00,1023.00,1022.50,1022.75,77,460
08/25/2004,08:26,1022.75,1023.00,1022.50,1022.75,112,279
08/25/2004,08:27,1022.75,1023.00,1022.75,1023.00,215,27
08/25/2004,08:28,1022.75,1023.25,1022.75,1023.00,124,106
08/25/2004,08:29,1022.75,1023.25,1022.75,1023.00,208,23
08/25/2004,08:30,1023.00,1023.25,1022.75,1022.75,62,1091
08/25/2004,08:31,1022.75,1023.00,1022.25,1022.50,858,1635
08/25/2004,08:32,1022.50,1022.50,1022.00,1022.25,1076,1758
08/25/2004,08:33,1022.00,1022.25,1022.00,1022.00,985,36
08/25/2004,08:34,1022.00,1022.25,1022.00,1022.25,767,370
08/25/2004,08:35,1022.00,1022.50,1022.00,1022.00,635,1004
08/25/2004,08:36,1022.00,1022.00,1020.50,1021.25,2639,5904
08/25/2004,08:37,1021.25,1021.50,1021.00,1021.25,563,692
08/25/2004,08:38,1021.25,1021.50,1021.00,1021.25,388,1124
08/25/2004,08:39,1021.25,1021.75,1021.25,1021.75,1499,251
08/25/2004,08:40,1021.50,1022.25,1021.50,1022.25,1311,80
08/25/2004,08:41,1022.25,1022.25,1021.75,1021.75,82,498
08/25/2004,08:42,1021.75,1022.00,1021.75,1021.75,123,145
08/25/2004,08:43,1021.75,1022.00,1021.25,1021.50,137,830
08/25/2004,08:44,1021.25,1022.00,1021.25,1021.75,1843,173
08/25/2004,08:45,1022.00,1022.00,1021.75,1021.75,922,249
08/25/2004,08:46,1022.00,1022.00,1021.25,1021.25,225,1173
08/25/2004,08:47,1021.25,1021.75,1021.25,1021.50,158,92
08/25/2004,08:48,1021.50,1021.75,1021.25,1021.50,228,636
08/25/2004,08:49,1021.50,1021.75,1020.75,1021.25,739,1737
08/25/2004,08:50,1021.25,1021.50,1021.25,1021.25,267,299
08/25/2004,08:51,1021.25,1022.25,1021.25,1022.00,2126,568
08/25/2004,08:52,1022.00,1022.25,1022.00,1022.00,257,187
08/25/2004,08:53,1022.00,1022.25,1022.00,1022.25,69,148
08/25/2004,08:54,1022.25,1022.25,1022.00,1022.25,537,39
08/25/2004,08:55,1022.25,1022.75,1022.25,1022.75,2016,917
08/25/2004,08:56,1022.75,1022.75,1022.25,1022.50,286,424
08/25/2004,08:57,1022.50,1022.75,1022.00,1022.00,606,357
08/25/2004,08:58,1022.00,1022.25,1022.00,1022.25,15,39
08/25/2004,08:59,1022.00,1022.25,1021.50,1021.75,129,2257
08/25/2004,09:00,1021.75,1022.00,1021.50,1021.50,1051,714
08/25/2004,09:01,1021.75,1021.75,1020.25,1020.75,2061,4010
08/25/2004,09:02,1020.50,1021.00,1020.00,1020.75,2136,2019
08/25/2004,09:03,1020.75,1021.00,1020.75,1021.00,26,441
08/25/2004,09:04,1021.00,1021.25,1020.00,1020.75,2889,1805
08/25/2004,09:05,1020.50,1020.75,1020.50,1020.75,362,774
08/25/2004,09:06,1020.75,1020.75,1020.00,1020.25,1049,1659
08/25/2004,09:07,1020.25,1020.50,1020.00,1020.25,563,470
08/25/2004,09:08,1020.25,1020.75,1020.25,1020.50,676,798
08/25/2004,09:09,1020.25,1020.50,1019.75,1020.00,913,1754
08/25/2004,09:10,1019.75,1019.75,1019.00,1019.50,1183,2930
08/25/2004,09:11,1019.25,1019.75,1018.50,1018.75,1315,3333
08/25/2004,09:12,1019.00,1019.00,1018.50,1019.00,915,5009
08/25/2004,09:13,1019.00,1019.25,1018.75,1018.75,1309,1425
08/25/2004,09:14,1019.00,1019.00,1018.75,1018.75,1832,202
08/25/2004,09:15,1019.00,1019.75,1018.75,1019.75,2401,139
08/25/2004,09:16,1019.50,1019.75,1019.25,1019.75,867,1212
08/25/2004,09:17,1019.50,1019.75,1019.50,1019.50,442,600
08/25/2004,09:18,1019.50,1019.75,1019.25,1019.75,1384,573
08/25/2004,09:19,1019.75,1020.00,1019.50,1019.75,415,775
08/25/2004,09:20,1020.00,1020.75,1019.75,1020.75,2713,910
08/25/2004,09:21,1020.50,1021.00,1020.50,1021.00,3166,192
08/25/2004,09:22,1021.00,1021.25,1020.75,1021.00,969,1050
08/25/2004,09:23,1021.00,1021.00,1020.50,1020.75,184,776
08/25/2004,09:24,1020.75,1020.75,1020.50,1020.50,93,258
08/25/2004,09:25,1020.50,1020.75,1020.50,1020.50,497,130
08/25/2004,09:26,1020.50,1020.75,1020.50,1020.75,96,118
08/25/2004,09:27,1020.50,1020.75,1020.50,1020.75,454,43
08/25/2004,09:28,1020.75,1021.00,1020.50,1021.00,193,44
08/25/2004,09:29,1021.00,1021.25,1020.75,1021.00,831,278
08/25/2004,09:30,1021.00,1021.00,1020.50,1020.75,489,498
08/25/2004,09:31,1020.75,1021.00,1020.25,1020.25,48,1636
08/25/2004,09:32,1020.50,1020.50,1019.75,1020.25,1013,1692
08/25/2004,09:33,1020.25,1020.50,1020.00,1020.25,305,312
08/25/2004,09:34,1020.50,1020.75,1020.25,1020.75,373,341
08/25/2004,09:35,1020.50,1021.00,1020.50,1020.75,1731,344
08/25/2004,09:36,1020.75,1021.00,1020.50,1021.00,454,44
08/25/2004,09:37,1020.75,1021.75,1020.75,1021.25,2982,542
08/25/2004,09:38,1021.50,1021.75,1021.25,1021.50,546,217
08/25/2004,09:39,1021.25,1021.75,1021.25,1021.50,518,150
08/25/2004,09:40,1021.25,1021.50,1020.75,1021.00,263,1608
08/25/2004,09:41,1021.00,1021.50,1020.50,1021.50,848,473
08/25/2004,09:42,1021.50,1021.75,1021.00,1021.75,634,307
08/25/2004,09:43,1021.75,1022.50,1021.75,1022.00,2784,1060
08/25/2004,09:44,1022.00,1022.00,1021.75,1021.75,536,1366
08/25/2004,09:45,1021.75,1022.00,1021.50,1021.50,292,921
08/25/2004,09:46,1021.50,1022.00,1021.50,1021.75,242,1278
08/25/2004,09:47,1021.50,1021.75,1021.50,1021.75,32,69
08/25/2004,09:48,1021.50,1021.75,1021.50,1021.50,5,243
08/25/2004,09:49,1021.50,1022.00,1021.50,1021.75,1056,97
08/25/2004,09:50,1021.75,1021.75,1021.50,1021.50,274,20
08/25/2004,09:51,1021.50,1021.75,1021.00,1021.25,94,1188
08/25/2004,09:52,1021.00,1021.25,1021.00,1021.00,339,32
08/25/2004,09:53,1021.00,1021.25,1020.00,1020.25,334,2918
08/25/2004,09:54,1020.25,1020.50,1020.00,1020.25,505,1060
08/25/2004,09:55,1020.25,1020.50,1020.25,1020.25,22,155
08/25/2004,09:56,1020.25,1021.00,1020.25,1020.25,1229,2044
08/25/2004,09:57,1020.25,1020.75,1020.25,1020.50,237,650
08/25/2004,09:58,1020.75,1021.25,1020.50,1021.00,1708,305
08/25/2004,09:59,1021.00,1021.25,1020.75,1021.00,315,339
08/25/2004,10:00,1021.00,1021.00,1020.75,1020.75,217,97
08/25/2004,10:01,1020.75,1021.00,1020.50,1020.50,21,578
08/25/2004,10:02,1020.50,1020.50,1020.00,1020.25,210,581
08/25/2004,10:03,1020.50,1020.75,1020.25,1020.50,131,42
08/25/2004,10:04,1020.50,1021.25,1020.50,1021.25,1248,544
08/25/2004,10:05,1021.00,1021.50,1021.00,1021.25,576,617
08/25/2004,10:06,1021.25,1021.25,1020.75,1020.75,631,983
08/25/2004,10:07,1021.00,1021.25,1020.75,1020.75,100,841
08/25/2004,10:08,1021.00,1021.25,1020.75,1021.25,578,15
08/25/2004,10:09,1021.00,1021.25,1021.00,1021.00,3,182
08/25/2004,10:10,1021.00,1021.00,1020.75,1021.00,98,134
08/25/2004,10:11,1021.00,1021.00,1020.75,1020.75,10,220
08/25/2004,10:12,1020.75,1021.50,1020.75,1021.50,759,116
08/25/2004,10:13,1021.25,1021.75,1021.25,1021.75,918,99
08/25/2004,10:14,1021.75,1022.25,1021.50,1021.50,2124,1118
08/25/2004,10:15,1021.75,1022.00,1021.50,1021.75,797,53
08/25/2004,10:16,1022.00,1022.00,1021.50,1021.50,52,330
08/25/2004,10:17,1021.50,1021.50,1021.00,1021.00,141,1399
08/25/2004,10:18,1020.75,1021.25,1020.75,1021.25,265,33
08/25/2004,10:19,1021.00,1021.50,1021.00,1021.50,235,123
08/25/2004,10:20,1021.50,1021.75,1021.25,1021.25,162,214
08/25/2004,10:21,1021.25,1021.75,1021.25,1021.50,211,9
08/25/2004,10:22,1021.75,1021.75,1021.25,1021.75,267,655
08/25/2004,10:23,1021.75,1021.75,1021.00,1021.25,307,965
08/25/2004,10:24,1021.25,1021.25,1021.00,1021.00,26,13
08/25/2004,10:25,1021.00,1021.25,1021.00,1021.00,7,94
08/25/2004,10:26,1021.00,1021.00,1020.50,1020.75,242,960
08/25/2004,10:27,1020.75,1021.00,1020.50,1020.50,163,809
08/25/2004,10:28,1020.50,1021.00,1020.50,1021.00,139,40
08/25/2004,10:29,1020.75,1021.00,1020.75,1020.75,38,401
08/25/2004,10:30,1021.00,1021.00,1020.50,1020.75,426,418
08/25/2004,10:31,1020.75,1021.25,1020.75,1021.25,719,9
08/25/2004,10:32,1021.50,1021.50,1021.00,1021.25,160,199
08/25/2004,10:33,1021.00,1021.25,1020.75,1020.75,191,239
08/25/2004,10:34,1020.75,1021.00,1020.75,1021.00,126,49
08/25/2004,10:35,1021.00,1021.00,1020.75,1020.75,202,8
08/25/2004,10:36,1020.75,1021.25,1020.75,1021.25,672,21
08/25/2004,10:37,1021.00,1021.50,1021.00,1021.25,27,45
08/25/2004,10:38,1021.25,1021.50,1021.00,1021.25,78,51
08/25/2004,10:39,1021.25,1021.50,1021.25,1021.50,626,31
08/25/2004,10:40,1021.25,1021.50,1021.25,1021.25,19,157
08/25/2004,10:41,1021.25,1021.50,1021.00,1021.25,9,115
08/25/2004,10:42,1021.00,1021.75,1021.00,1021.25,360,607
08/25/2004,10:43,1021.25,1021.50,1021.25,1021.25,6,101
08/25/2004,10:44,1021.25,1021.50,1021.25,1021.50,118,48
08/25/2004,10:45,1021.75,1021.75,1021.25,1021.75,602,605
08/25/2004,10:46,1021.75,1022.00,1021.50,1021.75,294,109
08/25/2004,10:47,1021.75,1021.75,1021.25,1021.25,58,138
08/25/2004,10:48,1021.50,1021.50,1021.25,1021.50,165,13
08/25/2004,10:49,1021.50,1021.75,1021.50,1021.75,300,22
08/25/2004,10:50,1021.75,1022.00,1021.50,1021.75,115,14
08/25/2004,10:51,1021.75,1022.00,1021.50,1021.75,119,137
08/25/2004,10:52,1021.75,1022.00,1021.50,1021.50,32,108
08/25/2004,10:53,1021.75,1021.75,1021.50,1021.50,7,29
08/25/2004,10:54,1021.50,1021.75,1021.50,1021.75,116,69
08/25/2004,10:55,1021.75,1022.00,1021.50,1021.75,208,34
08/25/2004,10:56,1021.75,1021.75,1021.50,1021.75,106,135
08/25/2004,10:57,1021.50,1021.75,1021.25,1021.25,7,591
08/25/2004,10:58,1021.25,1021.50,1021.25,1021.25,127,48
08/25/2004,10:59,1021.25,1021.50,1021.25,1021.25,94,452
08/25/2004,11:00,1021.25,1021.50,1021.25,1021.50,14,37
08/25/2004,11:01,1021.50,1022.75,1021.25,1022.25,3279,656
08/25/2004,11:02,1022.25,1022.50,1022.25,1022.50,787,109
08/25/2004,11:03,1022.50,1023.00,1022.25,1023.00,2449,306
08/25/2004,11:04,1023.25,1023.25,1022.75,1023.25,952,252
08/25/2004,11:05,1023.00,1023.50,1023.00,1023.25,829,197
08/25/2004,11:06,1023.50,1023.75,1022.75,1023.75,1608,1782
08/25/2004,11:07,1023.75,1024.25,1023.75,1024.00,3922,970
08/25/2004,11:08,1024.25,1024.50,1024.00,1024.25,780,194
08/25/2004,11:09,1024.50,1024.50,1023.50,1023.75,99,2575
08/25/2004,11:10,1023.75,1024.75,1023.75,1024.75,1857,227
08/25/2004,11:11,1024.75,1024.75,1024.25,1024.25,967,819
08/25/2004,11:12,1024.25,1024.50,1024.00,1024.25,483,802
08/25/2004,11:13,1024.00,1024.25,1024.00,1024.00,309,300
08/25/2004,11:14,1024.00,1024.25,1023.75,1024.00,399,1115
08/25/2004,11:15,1024.25,1024.50,1024.00,1024.50,420,52
08/25/2004,11:16,1024.50,1024.50,1024.25,1024.25,1897,53
08/25/2004,11:17,1024.50,1024.50,1024.25,1024.50,216,35
08/25/2004,11:18,1024.25,1025.25,1024.25,1025.25,2769,151
08/25/2004,11:19,1025.25,1025.50,1025.00,1025.25,1603,605
08/25/2004,11:20,1025.00,1025.00,1024.25,1024.25,187,2053
08/25/2004,11:21,1024.25,1024.50,1024.25,1024.25,26,82
08/25/2004,11:22,1024.50,1024.50,1024.25,1024.25,423,44
08/25/2004,11:23,1024.50,1025.00,1024.25,1025.00,1738,338
08/25/2004,11:24,1024.75,1025.00,1024.50,1024.75,798,751
08/25/2004,11:25,1024.50,1025.00,1024.50,1024.50,254,155
08/25/2004,11:26,1024.75,1024.75,1024.50,1024.75,123,55
08/25/2004,11:27,1024.50,1024.75,1024.50,1024.75,181,36
08/25/2004,11:28,1024.75,1025.00,1024.50,1024.75,584,264
08/25/2004,11:29,1024.50,1025.00,1024.50,1025.00,372,70
08/25/2004,11:30,1024.75,1024.75,1024.50,1024.75,320,153
08/25/2004,11:31,1024.75,1024.75,1024.50,1024.75,81,176
08/25/2004,11:32,1024.50,1025.50,1024.50,1025.25,2024,314
08/25/2004,11:33,1025.25,1025.50,1025.00,1025.25,813,608
08/25/2004,11:34,1025.25,1025.50,1025.00,1025.50,786,482
08/25/2004,11:35,1025.50,1026.25,1025.25,1025.75,2953,1392
08/25/2004,11:36,1026.00,1026.00,1025.75,1026.00,1432,219
08/25/2004,11:37,1026.00,1026.00,1025.50,1025.50,724,1464
08/25/2004,11:38,1025.75,1025.75,1025.50,1025.50,258,432
08/25/2004,11:39,1025.50,1026.75,1025.50,1026.50,2703,853
08/25/2004,11:40,1026.50,1026.50,1025.75,1025.75,1367,1001
08/25/2004,11:41,1025.75,1026.00,1025.75,1026.00,606,668
08/25/2004,11:42,1025.75,1026.00,1025.75,1025.75,19,612
08/25/2004,11:43,1025.75,1026.00,1025.75,1026.00,165,98
08/25/2004,11:44,1026.00,1026.75,1026.00,1026.50,2148,126
08/25/2004,11:45,1026.75,1027.50,1026.25,1026.50,5132,2573
08/25/2004,11:46,1026.50,1026.50,1025.75,1026.25,887,947
08/25/2004,11:47,1026.25,1026.75,1026.00,1026.50,980,547
08/25/2004,11:48,1026.50,1026.50,1026.25,1026.50,114,515
08/25/2004,11:49,1026.50,1026.50,1026.25,1026.25,157,13
08/25/2004,11:50,1026.25,1026.25,1026.00,1026.00,245,374
08/25/2004,11:51,1026.00,1026.25,1026.00,1026.00,118,208
08/25/2004,11:52,1026.00,1026.25,1026.00,1026.00,32,896
08/25/2004,11:53,1026.25,1026.25,1025.75,1025.75,220,397
08/25/2004,11:54,1025.75,1026.00,1025.50,1025.75,327,697
08/25/2004,11:55,1025.75,1026.00,1025.75,1025.75,78,111
08/25/2004,11:56,1026.00,1026.00,1025.75,1025.75,234,31
08/25/2004,11:57,1025.75,1026.50,1025.75,1026.50,1715,160
08/25/2004,11:58,1026.50,1026.50,1026.25,1026.50,152,175
08/25/2004,11:59,1026.50,1026.75,1026.25,1026.50,1075,619
08/25/2004,12:00,1026.25,1026.50,1026.00,1026.25,432,403
08/25/2004,12:01,1026.25,1026.50,1026.00,1026.25,61,253
08/25/2004,12:02,1026.25,1026.25,1026.00,1026.00,5,23
08/25/2004,12:03,1026.00,1026.25,1026.00,1026.25,346,19
08/25/2004,12:04,1026.25,1026.50,1026.25,1026.50,251,23
08/25/2004,12:05,1026.50,1027.25,1026.25,1027.25,2024,145
08/25/2004,12:06,1027.25,1027.75,1027.00,1027.50,3278,1064
08/25/2004,12:07,1027.50,1027.75,1027.25,1027.50,1961,985
08/25/2004,12:08,1027.50,1027.50,1027.00,1027.25,416,1134
08/25/2004,12:09,1027.25,1029.00,1027.25,1028.50,9937,2018
08/25/2004,12:10,1028.25,1028.50,1028.00,1028.25,1311,1418
08/25/2004,12:11,1028.25,1028.25,1028.00,1028.00,1682,122
08/25/2004,12:12,1028.00,1028.25,1028.00,1028.25,389,185
08/25/2004,12:13,1028.00,1028.25,1028.00,1028.00,125,785
08/25/2004,12:14,1028.00,1028.25,1028.00,1028.00,11,461
08/25/2004,12:15,1028.00,1028.00,1027.75,1028.00,39,722
08/25/2004,12:16,1028.00,1028.00,1027.50,1027.75,252,1275
08/25/2004,12:17,1027.75,1028.50,1027.75,1028.50,1919,368
08/25/2004,12:18,1028.50,1028.50,1028.25,1028.25,580,40
08/25/2004,12:19,1028.25,1028.50,1028.25,1028.25,234,234
08/25/2004,12:20,1028.25,1028.50,1028.25,1028.25,345,1115
08/25/2004,12:21,1028.50,1028.50,1028.00,1028.25,85,460
08/25/2004,12:22,1028.00,1028.50,1028.00,1028.25,726,539
08/25/2004,12:23,1028.50,1028.50,1028.25,1028.50,769,279
08/25/2004,12:24,1028.25,1028.75,1028.25,1028.50,1488,88
08/25/2004,12:25,1028.50,1029.25,1028.50,1029.25,4645,1319
08/25/2004,12:26,1029.25,1029.25,1028.75,1028.75,385,1721
08/25/2004,12:27,1029.00,1029.00,1028.50,1028.50,95,1304
08/25/2004,12:28,1028.50,1028.75,1028.50,1028.50,102,554
08/25/2004,12:29,1028.50,1028.75,1028.50,1028.50,16,483
08/25/2004,12:30,1028.75,1028.75,1028.50,1028.75,368,346
08/25/2004,12:31,1028.50,1028.75,1028.50,1028.50,53,431
08/25/2004,12:32,1028.50,1028.75,1028.50,1028.75,25,133
08/25/2004,12:33,1028.75,1028.75,1028.25,1028.25,59,414
08/25/2004,12:34,1028.25,1028.50,1028.25,1028.25,15,115
08/25/2004,12:35,1028.25,1028.50,1028.25,1028.25,73,60
08/25/2004,12:36,1028.25,1028.50,1028.00,1028.25,131,799
08/25/2004,12:37,1028.25,1028.50,1028.25,1028.50,14,111
08/25/2004,12:38,1028.25,1028.25,1028.00,1028.00,403,507
08/25/2004,12:39,1028.00,1028.25,1028.00,1028.25,5,397
08/25/2004,12:40,1028.00,1028.00,1027.75,1027.75,36,231
08/25/2004,12:41,1027.75,1028.00,1027.75,1027.75,120,60
08/25/2004,12:42,1027.75,1028.00,1027.75,1027.75,20,298
08/25/2004,12:43,1027.75,1028.00,1027.75,1028.00,49,190
08/25/2004,12:44,1027.75,1028.00,1027.50,1027.50,266,411
08/25/2004,12:45,1027.75,1028.00,1027.50,1028.00,793,49
08/25/2004,12:46,1027.75,1028.00,1027.50,1027.75,292,385
08/25/2004,12:47,1027.75,1028.00,1027.75,1027.75,14,455
08/25/2004,12:48,1027.75,1027.75,1027.50,1027.50,72,115
08/25/2004,12:49,1027.50,1027.75,1027.50,1027.75,290,11
08/25/2004,12:50,1027.75,1028.00,1027.75,1027.75,17,317
08/25/2004,12:51,1027.75,1028.00,1027.50,1027.75,63,320
08/25/2004,12:52,1027.75,1028.00,1027.75,1027.75,197,299
08/25/2004,12:53,1027.75,1027.75,1027.75,1027.75,0,139
08/25/2004,12:54,1027.75,1027.75,1027.50,1027.50,3,72
08/25/2004,12:55,1027.50,1027.50,1027.25,1027.25,2,1182
08/25/2004,12:56,1027.25,1027.50,1027.00,1027.50,361,545
08/25/2004,12:57,1027.50,1027.75,1027.25,1027.75,736,357
08/25/2004,12:58,1027.50,1027.75,1027.25,1027.50,19,110
08/25/2004,12:59,1027.50,1027.75,1027.25,1027.50,456,196
08/25/2004,13:00,1027.50,1028.00,1027.50,1028.00,965,36
08/25/2004,13:01,1028.00,1028.25,1027.75,1028.00,738,86
08/25/2004,13:02,1028.00,1028.25,1028.00,1028.25,390,51
08/25/2004,13:03,1028.25,1028.25,1028.00,1028.00,40,557
08/25/2004,13:04,1028.00,1028.25,1027.75,1028.25,551,96
08/25/2004,13:05,1028.25,1028.25,1028.00,1028.25,749,16
08/25/2004,13:06,1028.25,1028.50,1028.00,1028.25,408,287
08/25/2004,13:07,1028.25,1028.50,1028.00,1028.50,1079,39
08/25/2004,13:08,1028.50,1029.25,1028.50,1028.75,2316,1314
08/25/2004,13:09,1029.00,1029.00,1028.50,1028.75,320,477
08/25/2004,13:10,1028.50,1028.75,1028.50,1028.75,336,156
08/25/2004,13:11,1028.50,1029.00,1028.50,1028.75,466,95
08/25/2004,13:12,1029.00,1029.00,1028.75,1029.00,497,115
08/25/2004,13:13,1029.00,1029.25,1028.75,1029.25,1114,61
08/25/2004,13:14,1029.25,1029.25,1028.75,1028.75,1350,1037
08/25/2004,13:15,1029.00,1029.00,1028.50,1028.50,199,758
08/25/2004,13:16,1028.75,1028.75,1028.25,1028.50,534,888
08/25/2004,13:17,1028.50,1028.75,1028.50,1028.75,530,106
08/25/2004,13:18,1028.75,1028.75,1028.25,1028.50,47,446
08/25/2004,13:19,1028.25,1028.75,1028.00,1028.50,846,1554
08/25/2004,13:20,1028.50,1028.75,1028.50,1028.75,626,58
08/25/2004,13:21,1028.75,1029.75,1028.50,1029.75,5002,440
08/25/2004,13:22,1029.75,1030.00,1029.50,1029.75,2855,1150
08/25/2004,13:23,1029.75,1029.75,1029.00,1029.00,938,3258
08/25/2004,13:24,1029.25,1030.00,1029.25,1030.00,6752,528
08/25/2004,13:25,1030.00,1030.75,1029.75,1030.50,5198,1045
08/25/2004,13:26,1030.50,1031.00,1030.50,1030.75,3509,2122
08/25/2004,13:27,1030.75,1031.00,1030.50,1030.50,140,1047
08/25/2004,13:28,1030.75,1030.75,1030.50,1030.50,236,780
08/25/2004,13:29,1030.50,1031.00,1030.50,1031.00,1450,72
08/25/2004,13:30,1031.00,1031.25,1030.75,1030.75,1667,1027
08/25/2004,13:31,1030.75,1031.00,1030.50,1030.75,985,170
08/25/2004,13:32,1031.00,1031.00,1030.50,1030.50,38,859
08/25/2004,13:33,1030.50,1030.75,1030.25,1030.25,99,1289
08/25/2004,13:34,1030.25,1030.50,1030.25,1030.25,138,611
08/25/2004,13:35,1030.25,1030.50,1030.25,1030.25,45,580
08/25/2004,13:36,1030.25,1030.50,1030.25,1030.50,21,630
08/25/2004,13:37,1030.50,1030.50,1030.25,1030.25,10,280
08/25/2004,13:38,1030.25,1031.00,1030.25,1031.00,2070,267
08/25/2004,13:39,1031.00,1031.00,1030.75,1031.00,2169,161
08/25/2004,13:40,1030.75,1031.00,1030.75,1030.75,443,925
08/25/2004,13:41,1030.75,1031.00,1030.75,1030.75,22,132
08/25/2004,13:42,1031.00,1031.00,1030.75,1030.75,17,565
08/25/2004,13:43,1030.75,1031.00,1030.25,1030.50,35,1260
08/25/2004,13:44,1030.50,1030.75,1030.25,1030.75,482,448
08/25/2004,13:45,1030.50,1031.25,1030.50,1031.25,1873,165
08/25/2004,13:46,1031.25,1031.25,1030.75,1031.00,947,891
08/25/2004,13:47,1031.00,1031.50,1030.75,1031.25,2093,246
08/25/2004,13:48,1031.25,1031.50,1031.00,1031.25,889,296
08/25/2004,13:49,1031.00,1031.50,1031.00,1031.50,636,1495
08/25/2004,13:50,1031.50,1032.00,1031.25,1031.75,3841,410
08/25/2004,13:51,1031.75,1032.00,1031.50,1031.50,1221,620
08/25/2004,13:52,1031.75,1031.75,1031.50,1031.75,122,88
08/25/2004,13:53,1031.50,1031.75,1031.50,1031.50,153,870
08/25/2004,13:54,1031.50,1031.75,1031.50,1031.50,189,787
08/25/2004,13:55,1031.50,1031.50,1031.25,1031.25,20,1247
08/25/2004,13:56,1031.25,1031.50,1031.25,1031.50,255,251
08/25/2004,13:57,1031.25,1031.50,1031.25,1031.25,70,446
08/25/2004,13:58,1031.25,1031.50,1031.00,1031.25,131,310
08/25/2004,13:59,1031.00,1031.50,1031.00,1031.25,863,295
08/25/2004,14:00,1031.25,1031.25,1031.00,1031.00,128,768
08/25/2004,14:01,1031.00,1031.50,1031.00,1031.50,698,170
08/25/2004,14:02,1031.50,1031.50,1031.25,1031.25,90,54
08/25/2004,14:03,1031.50,1031.50,1031.25,1031.25,23,148
08/25/2004,14:04,1031.50,1031.75,1031.25,1031.50,1910,381
08/25/2004,14:05,1031.25,1031.50,1031.25,1031.50,9,19
08/25/2004,14:06,1031.25,1031.50,1031.00,1031.00,81,922
08/25/2004,14:07,1031.00,1031.25,1031.00,1031.00,12,397
08/25/2004,14:08,1031.25,1031.25,1030.50,1030.50,106,1216
08/25/2004,14:09,1030.50,1030.75,1030.50,1030.50,686,59
08/25/2004,14:10,1030.75,1030.75,1030.00,1030.25,113,1591
08/25/2004,14:11,1030.00,1030.50,1030.00,1030.25,543,162
08/25/2004,14:12,1030.25,1030.50,1030.00,1030.25,372,768
08/25/2004,14:13,1030.25,1030.50,1030.00,1030.50,271,488
08/25/2004,14:14,1030.50,1030.75,1030.25,1030.50,804,149
08/25/2004,14:15,1030.50,1030.75,1030.25,1030.50,545,286
08/25/2004,14:16,1030.50,1030.75,1030.25,1030.75,611,21
08/25/2004,14:17,1030.75,1030.75,1030.25,1030.25,373,317
08/25/2004,14:18,1030.25,1030.75,1030.25,1030.50,227,135
08/25/2004,14:19,1030.50,1030.75,1030.25,1030.25,209,406
08/25/2004,14:20,1030.25,1030.50,1030.25,1030.25,11,70
08/25/2004,14:21,1030.25,1030.50,1030.25,1030.50,154,494
08/25/2004,14:22,1030.50,1030.50,1030.25,1030.25,35,237
08/25/2004,14:23,1030.25,1030.75,1030.25,1030.50,510,148
08/25/2004,14:24,1030.75,1031.25,1030.50,1031.00,2010,688
08/25/2004,14:25,1030.75,1031.00,1030.75,1031.00,490,87
08/25/2004,14:26,1031.00,1031.25,1030.75,1031.00,633,613
08/25/2004,14:27,1031.00,1031.25,1031.00,1031.00,43,546
08/25/2004,14:28,1031.00,1031.50,1031.00,1031.25,1047,789
08/25/2004,14:29,1031.25,1031.50,1031.25,1031.25,114,462
08/25/2004,14:30,1031.25,1031.50,1030.50,1030.50,162,2174
08/25/2004,14:31,1030.75,1030.75,1030.50,1030.50,445,148
08/25/2004,14:32,1030.50,1031.50,1030.50,1031.50,684,406
08/25/2004,14:33,1031.50,1031.75,1031.25,1031.75,748,213
08/25/2004,14:34,1031.75,1032.00,1031.50,1032.00,2869,292
08/25/2004,14:35,1032.00,1032.25,1031.50,1032.00,956,1115
08/25/2004,14:36,1032.00,1032.25,1031.75,1032.00,620,153
08/25/2004,14:37,1031.75,1031.75,1031.50,1031.75,199,949
08/25/2004,14:38,1031.75,1031.75,1030.75,1031.00,637,2065
08/25/2004,14:39,1031.00,1031.00,1030.25,1030.75,464,1884
08/25/2004,14:40,1030.50,1031.00,1030.50,1030.75,1056,332
08/25/2004,14:41,1030.75,1031.00,1030.75,1031.00,38,70
08/25/2004,14:42,1031.00,1031.00,1030.75,1031.00,775,111
08/25/2004,14:43,1031.00,1031.25,1031.00,1031.25,40,372
08/25/2004,14:44,1031.25,1031.25,1030.75,1031.00,171,301
08/25/2004,14:45,1031.00,1031.25,1030.75,1030.75,45,293
08/25/2004,14:46,1030.75,1031.00,1030.75,1031.00,291,68
08/25/2004,14:47,1030.75,1031.25,1030.75,1030.75,705,386
08/25/2004,14:48,1031.00,1031.00,1030.75,1031.00,122,209
08/25/2004,14:49,1030.75,1030.75,1030.25,1030.50,351,1542
08/25/2004,14:50,1030.75,1030.75,1030.25,1030.25,299,900
08/25/2004,14:51,1030.25,1030.75,1030.25,1030.25,454,793
08/25/2004,14:52,1030.50,1030.50,1030.25,1030.50,852,88
08/25/2004,14:53,1030.50,1030.50,1029.75,1030.25,663,2392
08/25/2004,14:54,1030.25,1030.25,1030.00,1030.00,57,454
08/25/2004,14:55,1030.00,1030.25,1030.00,1030.00,550,535
08/25/2004,14:56,1030.00,1030.25,1030.00,1030.00,50,673
08/25/2004,14:57,1030.25,1030.50,1030.00,1030.50,823,164
08/25/2004,14:58,1030.50,1030.75,1030.25,1030.50,1362,423
08/25/2004,14:59,1030.50,1030.75,1030.25,1030.50,704,1055
08/25/2004,15:00,1030.50,1030.75,1030.25,1030.75,2815,1371
08/25/2004,15:01,1030.75,1031.00,1030.25,1030.75,3370,2369
08/25/2004,15:02,1030.75,1031.00,1030.50,1031.00,2548,628
08/25/2004,15:03,1030.75,1031.25,1030.75,1031.00,1385,588
08/25/2004,15:04,1031.00,1031.25,1031.00,1031.00,411,216
08/25/2004,15:05,1031.00,1031.25,1031.00,1031.25,82,674
08/25/2004,15:06,1031.00,1031.25,1030.75,1031.00,152,749
08/25/2004,15:07,1030.75,1031.00,1030.75,1031.00,13,316
08/25/2004,15:08,1030.75,1031.00,1030.75,1031.00,2,1131
08/25/2004,15:09,1031.00,1031.25,1030.75,1031.00,512,460
08/25/2004,15:10,1031.00,1031.00,1030.75,1030.75,401,195
08/25/2004,15:11,1030.75,1030.75,1030.25,1030.50,912,2029
08/25/2004,15:12,1030.50,1030.50,1030.00,1030.00,531,965
08/25/2004,15:13,1030.00,1030.25,1029.75,1029.75,50,1877
08/25/2004,15:14,1029.75,1030.00,1029.50,1029.75,767,1510
08/25/2004,15:15,1029.75,1030.00,1029.25,1029.50,1464,2362
08/25/2004,15:16,1029.50,1029.50,1029.25,1029.50,25,8
08/25/2004,15:31,1029.50,1029.50,1029.25,1029.25,97,38
08/25/2004,15:32,1029.50,1029.50,1029.25,1029.25,28,28
08/25/2004,15:33,1029.50,1029.50,1029.25,1029.50,6,76
08/25/2004,15:34,1029.25,1029.50,1029.25,1029.50,45,2
08/25/2004,15:35,1029.50,1029.50,1029.25,1029.50,5,34
08/25/2004,15:36,1029.50,1029.50,1029.25,1029.25,45,2
08/25/2004,15:37,1029.25,1029.25,1029.25,1029.25,0,4
08/25/2004,15:38,1029.50,1029.50,1029.50,1029.50,1,0
08/25/2004,15:39,1029.25,1029.50,1029.25,1029.50,10,11
08/25/2004,15:40,1029.50,1029.50,1029.50,1029.50,1,0
08/25/2004,15:41,1029.50,1029.50,1029.50,1029.50,1,0
08/25/2004,15:42,1029.50,1029.50,1029.50,1029.50,3,0
08/25/2004,15:43,1029.25,1029.25,1029.25,1029.25,0,35
08/25/2004,15:44,1029.50,1029.50,1029.25,1029.50,6,12
08/25/2004,15:45,1029.25,1029.25,1029.25,1029.25,0,43
08/25/2004,15:46,1029.25,1029.50,1029.25,1029.25,1,27
08/25/2004,15:47,1029.25,1029.50,1029.25,1029.25,10,12
08/25/2004,15:48,1029.25,1029.25,1029.00,1029.25,21,189
08/25/2004,15:49,1029.25,1029.50,1029.25,1029.50,36,0
08/25/2004,15:50,1029.50,1029.50,1029.25,1029.25,60,6
08/25/2004,15:51,1029.50,1029.50,1029.50,1029.50,1,0
08/25/2004,15:54,1029.50,1029.50,1029.50,1029.50,5,0
08/25/2004,15:55,1029.50,1029.50,1029.50,1029.50,68,0
08/25/2004,15:56,1029.50,1029.50,1029.50,1029.50,43,0
08/25/2004,15:57,1029.50,1029.75,1029.50,1029.75,40,0
08/25/2004,15:58,1029.50,1029.50,1029.50,1029.50,0,3
08/25/2004,15:59,1029.50,1029.50,1029.50,1029.50,0,59
08/25/2004,16:00,1029.25,1029.75,1029.25,1029.75,37,2
08/25/2004,17:01,1029.75,1029.75,1029.75,1029.75,2,0
08/25/2004,17:02,1029.75,1030.00,1029.50,1029.75,96,16
08/25/2004,17:03,1030.00,1030.00,1029.75,1029.75,27,1
08/25/2004,17:04,1030.00,1030.00,1029.75,1029.75,4,5
08/25/2004,17:06,1030.00,1030.00,1030.00,1030.00,2,0
08/25/2004,17:07,1030.00,1030.00,1030.00,1030.00,4,0
08/25/2004,17:08,1030.00,1030.25,1030.00,1030.00,5,1
08/25/2004,17:09,1030.00,1030.00,1030.00,1030.00,0,1
08/25/2004,17:10,1030.00,1030.00,1030.00,1030.00,0,10
08/25/2004,17:11,1030.00,1030.25,1030.00,1030.00,18,2
08/25/2004,17:12,1030.00,1030.00,1030.00,1030.00,0,1
08/25/2004,17:13,1030.00,1030.25,1030.00,1030.25,1,9
08/25/2004,17:14,1030.00,1030.25,1029.75,1030.00,60,4
08/25/2004,17:15,1030.00,1030.00,1030.00,1030.00,0,2
08/25/2004,17:17,1030.00,1030.00,1030.00,1030.00,0,5
08/25/2004,17:18,1030.00,1030.00,1030.00,1030.00,0,2
08/25/2004,17:22,1029.75,1029.75,1029.75,1029.75,0,25
08/25/2004,17:23,1029.75,1029.75,1029.75,1029.75,0,55
08/25/2004,17:24,1029.75,1029.75,1029.75,1029.75,0,5
08/25/2004,17:25,1029.75,1029.75,1029.75,1029.75,0,1
08/25/2004,17:30,1029.75,1029.75,1029.75,1029.75,0,1
08/25/2004,17:34,1029.75,1029.75,1029.75,1029.75,0,2
08/25/2004,17:36,1030.00,1030.00,1030.00,1030.00,10,0
08/25/2004,17:38,1029.75,1029.75,1029.50,1029.50,0,22
08/25/2004,17:39,1030.00,1030.00,1030.00,1030.00,28,0
08/25/2004,17:40,1030.00,1030.00,1030.00,1030.00,53,0
08/25/2004,17:45,1030.00,1030.00,1030.00,1030.00,4,0
08/25/2004,17:46,1029.75,1029.75,1029.75,1029.75,0,17
08/25/2004,17:50,1029.75,1029.75,1029.75,1029.75,0,1
08/25/2004,17:52,1029.75,1029.75,1029.75,1029.75,0,2
08/25/2004,17:57,1029.50,1029.50,1029.50,1029.50,0,3
08/25/2004,18:00,1029.75,1029.75,1029.75,1029.75,12,0
08/25/2004,18:03,1029.50,1029.50,1029.50,1029.50,0,6
08/25/2004,18:06,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,18:07,1029.50,1029.50,1029.50,1029.50,0,2
08/25/2004,18:09,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,18:10,1029.50,1029.75,1029.50,1029.75,1,1
08/25/2004,18:12,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,18:13,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,18:16,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,18:19,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,18:20,1029.50,1029.50,1029.50,1029.50,0,2
08/25/2004,18:21,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,18:23,1029.75,1029.75,1029.50,1029.50,1,2
08/25/2004,18:26,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,18:31,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,18:32,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,18:33,1029.50,1029.75,1029.50,1029.75,11,1
08/25/2004,18:35,1030.00,1030.00,1030.00,1030.00,2,0
08/25/2004,18:38,1030.00,1030.00,1030.00,1030.00,2,0
08/25/2004,18:40,1029.75,1030.00,1029.75,1029.75,1,3
08/25/2004,18:41,1029.75,1030.00,1029.75,1030.00,1,6
08/25/2004,18:42,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,18:44,1029.75,1030.00,1029.75,1030.00,2,0
08/25/2004,18:45,1029.50,1029.50,1029.50,1029.50,0,6
08/25/2004,18:46,1029.50,1029.75,1029.50,1029.75,8,8
08/25/2004,18:47,1029.75,1029.75,1029.50,1029.50,2,2
08/25/2004,18:53,1029.50,1029.50,1029.50,1029.50,0,9
08/25/2004,18:54,1029.50,1029.50,1029.50,1029.50,0,2
08/25/2004,19:02,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,19:06,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,19:07,1029.75,1029.75,1029.50,1029.50,2,20
08/25/2004,19:10,1029.75,1029.75,1029.75,1029.75,25,0
08/25/2004,19:12,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,19:13,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,19:14,1029.75,1029.75,1029.75,1029.75,2,0
08/25/2004,19:16,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,19:18,1029.50,1029.50,1029.50,1029.50,0,5
08/25/2004,19:22,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,19:23,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,19:24,1029.50,1029.50,1029.50,1029.50,0,2
08/25/2004,19:25,1029.75,1029.75,1029.75,1029.75,39,0
08/25/2004,19:26,1029.75,1029.75,1029.75,1029.75,28,0
08/25/2004,19:28,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,19:30,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,19:31,1029.50,1029.50,1029.50,1029.50,0,3
08/25/2004,19:32,1029.50,1029.50,1029.50,1029.50,0,14
08/25/2004,19:33,1029.50,1029.50,1029.50,1029.50,0,20
08/25/2004,19:34,1029.50,1029.50,1029.50,1029.50,0,9
08/25/2004,19:35,1029.50,1029.50,1029.50,1029.50,0,2
08/25/2004,19:40,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,19:43,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,19:44,1029.50,1029.50,1029.50,1029.50,0,3
08/25/2004,19:46,1029.25,1029.25,1029.25,1029.25,0,10
08/25/2004,19:47,1029.25,1029.25,1029.25,1029.25,0,1
08/25/2004,19:49,1029.25,1029.25,1029.25,1029.25,0,15
08/25/2004,19:50,1029.50,1029.50,1029.50,1029.50,4,0
08/25/2004,19:51,1029.50,1029.50,1029.50,1029.50,4,0
08/25/2004,19:52,1029.50,1029.50,1029.50,1029.50,1,0
08/25/2004,19:55,1029.50,1029.50,1029.50,1029.50,1,0
08/25/2004,19:59,1029.50,1029.50,1029.50,1029.50,16,0
08/25/2004,20:00,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,20:04,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,20:06,1029.75,1029.75,1029.75,1029.75,9,0
08/25/2004,20:08,1029.75,1029.75,1029.75,1029.75,10,0
08/25/2004,20:09,1029.75,1029.75,1029.75,1029.75,20,0
08/25/2004,20:10,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,20:11,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,20:12,1029.50,1029.50,1029.50,1029.50,0,5
08/25/2004,20:18,1029.50,1029.50,1029.50,1029.50,0,4
08/25/2004,20:20,1029.75,1029.75,1029.75,1029.75,2,0
08/25/2004,20:22,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,20:25,1029.75,1029.75,1029.75,1029.75,11,0
08/25/2004,20:26,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,20:27,1029.75,1029.75,1029.75,1029.75,6,0
08/25/2004,20:29,1029.75,1029.75,1029.75,1029.75,2,0
08/25/2004,20:30,1029.75,1029.75,1029.75,1029.75,2,0
08/25/2004,20:32,1029.75,1029.75,1029.75,1029.75,4,0
08/25/2004,20:34,1029.50,1029.75,1029.50,1029.75,2,1
08/25/2004,20:35,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,20:36,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,20:37,1029.75,1029.75,1029.75,1029.75,2,0
08/25/2004,20:38,1029.75,1029.75,1029.75,1029.75,5,0
08/25/2004,20:39,1029.75,1029.75,1029.75,1029.75,15,0
08/25/2004,20:40,1029.75,1029.75,1029.75,1029.75,2,0
08/25/2004,20:43,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,20:45,1029.75,1029.75,1029.75,1029.75,4,0
08/25/2004,20:46,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,20:49,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,20:50,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,20:52,1029.50,1029.50,1029.50,1029.50,0,12
08/25/2004,20:54,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,20:57,1029.50,1029.50,1029.50,1029.50,0,14
08/25/2004,21:00,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,21:03,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,21:05,1029.75,1029.75,1029.75,1029.75,2,0
08/25/2004,21:10,1029.50,1029.50,1029.50,1029.50,0,2
08/25/2004,21:12,1029.75,1029.75,1029.75,1029.75,63,0
08/25/2004,21:15,1029.75,1029.75,1029.75,1029.75,25,0
08/25/2004,21:16,1029.75,1029.75,1029.75,1029.75,2,0
08/25/2004,21:20,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,21:26,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,21:28,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,21:29,1029.75,1029.75,1029.50,1029.50,1,1
08/25/2004,21:33,1029.50,1029.50,1029.50,1029.50,0,20
08/25/2004,21:34,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,21:35,1029.75,1029.75,1029.75,1029.75,2,0
08/25/2004,21:43,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,21:44,1029.50,1029.75,1029.50,1029.75,2,1
08/25/2004,21:47,1029.50,1029.50,1029.50,1029.50,0,56
08/25/2004,21:48,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,21:49,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,21:50,1029.25,1029.25,1029.25,1029.25,0,4
08/25/2004,21:51,1029.50,1029.50,1029.50,1029.50,1,0
08/25/2004,21:53,1029.50,1029.50,1029.50,1029.50,2,0
08/25/2004,21:54,1029.25,1029.25,1029.25,1029.25,0,1
08/25/2004,21:56,1029.50,1029.50,1029.50,1029.50,18,0
08/25/2004,21:57,1029.50,1029.50,1029.50,1029.50,1,0
08/25/2004,21:59,1029.50,1029.50,1029.50,1029.50,1,0
08/25/2004,22:11,1029.25,1029.25,1029.25,1029.25,0,10
08/25/2004,22:12,1029.50,1029.50,1029.50,1029.50,5,0
08/25/2004,22:13,1029.25,1029.50,1029.25,1029.50,6,10
08/25/2004,22:28,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,22:30,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,22:31,1029.50,1029.50,1029.50,1029.50,0,55
08/25/2004,22:36,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,22:37,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,22:38,1029.50,1029.50,1029.50,1029.50,0,2
08/25/2004,22:39,1029.50,1029.50,1029.25,1029.25,0,3
08/25/2004,22:43,1029.50,1029.50,1029.50,1029.50,2,0
08/25/2004,22:45,1029.25,1029.25,1029.25,1029.25,0,2
08/25/2004,22:46,1029.50,1029.50,1029.50,1029.50,1,0
08/25/2004,22:52,1029.50,1029.50,1029.50,1029.50,1,0
08/25/2004,23:02,1029.50,1029.50,1029.50,1029.50,7,0
08/25/2004,23:03,1029.50,1029.75,1029.50,1029.75,2,0
08/25/2004,23:06,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,23:10,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,23:14,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,23:18,1029.50,1029.50,1029.50,1029.50,0,8
08/25/2004,23:20,1029.50,1029.50,1029.50,1029.50,0,4
08/25/2004,23:27,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,23:28,1029.50,1029.50,1029.50,1029.50,0,10
08/25/2004,23:30,1029.50,1029.50,1029.50,1029.50,0,21
08/25/2004,23:31,1029.50,1029.50,1029.50,1029.50,0,23
08/25/2004,23:32,1029.50,1029.50,1029.50,1029.50,0,5
08/25/2004,23:36,1029.50,1029.50,1029.50,1029.50,0,14
08/25/2004,23:37,1029.50,1029.50,1029.50,1029.50,0,20
08/25/2004,23:38,1029.50,1029.50,1029.50,1029.50,0,6
08/25/2004,23:41,1029.50,1029.50,1029.50,1029.50,0,3
08/25/2004,23:43,1029.25,1029.25,1029.25,1029.25,0,2
08/25/2004,23:46,1029.50,1029.75,1029.50,1029.75,3,0
08/25/2004,23:47,1029.75,1029.75,1029.75,1029.75,1,0
08/25/2004,23:49,1029.50,1029.50,1029.50,1029.50,0,1
08/25/2004,23:50,1029.25,1029.25,1029.25,1029.25,0,1
08/25/2004,23:51,1029.50,1029.50,1029.50,1029.50,5,0
08/25/2004,23:56,1029.50,1029.50,1029.50,1029.50,6,0
08/25/2004,23:57,1029.50,1029.50,1029.50,1029.50,3,0
08/26/2004,00:03,1029.50,1029.50,1029.50,1029.50,1,0
08/26/2004,00:08,1029.50,1029.50,1029.50,1029.50,2,0
08/26/2004,00:09,1029.50,1029.50,1029.50,1029.50,19,0
08/26/2004,00:17,1029.50,1029.50,1029.50,1029.50,2,0
08/26/2004,00:18,1029.50,1029.50,1029.50,1029.50,8,0
08/26/2004,00:19,1029.50,1029.50,1029.50,1029.50,1,0
08/26/2004,00:20,1029.25,1029.25,1029.25,1029.25,0,1
08/26/2004,00:23,1029.50,1029.50,1029.50,1029.50,7,0
08/26/2004,00:24,1029.50,1029.50,1029.50,1029.50,5,0
08/26/2004,00:29,1029.50,1029.50,1029.50,1029.50,1,0
08/26/2004,00:30,1029.50,1029.50,1029.50,1029.50,7,0
08/26/2004,00:31,1029.25,1029.25,1029.25,1029.25,0,1
08/26/2004,00:35,1029.50,1029.50,1029.50,1029.50,1,0
08/26/2004,00:44,1029.50,1029.50,1029.50,1029.50,3,0
08/26/2004,00:46,1029.50,1029.50,1029.50,1029.50,1,0
08/26/2004,00:47,1029.50,1029.50,1029.50,1029.50,1,0
08/26/2004,00:54,1029.50,1029.50,1029.50,1029.50,27,0
08/26/2004,00:55,1029.25,1029.25,1029.25,1029.25,0,2
08/26/2004,00:56,1029.25,1029.25,1029.25,1029.25,0,2
08/26/2004,01:01,1029.25,1029.25,1029.25,1029.25,0,1
08/26/2004,01:02,1029.50,1029.50,1029.25,1029.25,1,1
08/26/2004,01:06,1029.50,1029.50,1029.50,1029.50,1,0
08/26/2004,01:08,1029.50,1029.50,1029.50,1029.50,6,0
08/26/2004,01:10,1029.25,1029.25,1029.25,1029.25,0,5
08/26/2004,01:11,1029.25,1029.25,1029.25,1029.25,0,20
08/26/2004,01:12,1029.25,1029.25,1029.25,1029.25,0,2
08/26/2004,01:15,1029.25,1029.75,1029.25,1029.50,101,5
08/26/2004,01:16,1029.50,1029.50,1029.50,1029.50,0,12
08/26/2004,01:17,1029.50,1029.50,1029.25,1029.25,0,7
08/26/2004,01:18,1029.25,1029.25,1029.25,1029.25,0,31
08/26/2004,01:20,1029.25,1029.25,1029.25,1029.25,0,5
08/26/2004,01:22,1029.25,1029.25,1029.25,1029.25,0,4
08/26/2004,01:23,1029.25,1029.25,1029.25,1029.25,0,1
08/26/2004,01:27,1029.25,1029.25,1029.25,1029.25,0,1
08/26/2004,01:28,1029.25,1029.25,1029.25,1029.25,0,3
08/26/2004,01:32,1029.25,1029.25,1029.25,1029.25,0,13
08/26/2004,01:34,1029.25,1029.25,1029.25,1029.25,0,1
08/26/2004,01:35,1029.50,1029.50,1029.50,1029.50,8,0
08/26/2004,01:36,1029.25,1029.25,1029.25,1029.25,0,1
08/26/2004,01:40,1029.25,1029.25,1029.25,1029.25,0,1
08/26/2004,01:43,1029.25,1029.25,1029.25,1029.25,0,70
08/26/2004,01:46,1029.00,1029.25,1029.00,1029.25,30,14
08/26/2004,01:47,1029.25,1029.25,1029.25,1029.25,1,0
08/26/2004,01:48,1029.25,1029.25,1029.25,1029.25,3,0
08/26/2004,01:51,1029.00,1029.25,1029.00,1029.25,22,1
08/26/2004,01:54,1029.25,1029.25,1029.25,1029.25,3,0
08/26/2004,01:59,1029.25,1029.25,1029.25,1029.25,5,0
08/26/2004,02:01,1029.00,1029.00,1029.00,1029.00,0,45
08/26/2004,02:02,1029.00,1029.00,1028.75,1029.00,1,46
08/26/2004,02:03,1028.75,1028.75,1028.75,1028.75,0,27
08/26/2004,02:04,1029.00,1029.00,1029.00,1029.00,121,0
08/26/2004,02:05,1029.00,1029.00,1029.00,1029.00,97,0
08/26/2004,02:06,1028.75,1028.75,1028.75,1028.75,0,26
08/26/2004,02:07,1028.75,1029.00,1028.75,1028.75,1,78
08/26/2004,02:08,1028.75,1028.75,1028.75,1028.75,0,5
08/26/2004,02:09,1029.00,1029.00,1028.75,1029.00,132,17
08/26/2004,02:10,1029.00,1029.00,1029.00,1029.00,46,0
08/26/2004,02:11,1029.00,1029.00,1029.00,1029.00,13,0
08/26/2004,02:12,1029.00,1029.00,1029.00,1029.00,10,0
08/26/2004,02:13,1029.00,1029.00,1029.00,1029.00,9,0
08/26/2004,02:14,1028.75,1028.75,1028.75,1028.75,0,11
08/26/2004,02:15,1028.75,1029.00,1028.75,1029.00,2,36
08/26/2004,02:16,1029.00,1029.00,1029.00,1029.00,40,0
08/26/2004,02:17,1028.75,1028.75,1028.50,1028.75,15,112
08/26/2004,02:18,1028.75,1029.00,1028.75,1029.00,14,0
08/26/2004,02:19,1029.00,1029.00,1029.00,1029.00,47,0
08/26/2004,02:20,1029.00,1029.00,1029.00,1029.00,3,0
08/26/2004,02:21,1029.00,1029.00,1029.00,1029.00,42,0
08/26/2004,02:22,1029.00,1029.00,1028.50,1028.50,42,33
08/26/2004,02:23,1028.75,1028.75,1028.50,1028.50,1,48
08/26/2004,02:24,1028.50,1028.50,1028.25,1028.50,90,176
08/26/2004,02:25,1028.50,1028.50,1028.50,1028.50,7,0
08/26/2004,02:26,1028.75,1029.00,1028.75,1028.75,36,6
08/26/2004,02:27,1028.50,1028.50,1028.50,1028.50,0,3
08/26/2004,02:28,1028.50,1028.50,1028.50,1028.50,0,47
08/26/2004,02:29,1028.50,1028.50,1028.50,1028.50,0,16
08/26/2004,02:30,1028.50,1028.50,1028.50,1028.50,0,11
08/26/2004,02:31,1028.50,1028.75,1028.50,1028.50,100,60
08/26/2004,02:32,1028.50,1028.50,1028.50,1028.50,0,40
08/26/2004,02:33,1028.75,1028.75,1028.75,1028.75,4,0
08/26/2004,02:34,1028.75,1028.75,1028.75,1028.75,19,0
08/26/2004,02:35,1028.50,1028.50,1028.50,1028.50,0,2
08/26/2004,02:36,1028.50,1028.50,1028.50,1028.50,0,5
08/26/2004,02:37,1028.50,1028.50,1028.25,1028.25,3,58
08/26/2004,02:38,1028.25,1028.25,1028.25,1028.25,0,1
08/26/2004,02:40,1028.50,1028.50,1028.50,1028.50,49,0
08/26/2004,02:41,1028.50,1028.50,1028.50,1028.50,38,0
08/26/2004,02:42,1028.50,1028.50,1028.50,1028.50,3,0
08/26/2004,02:43,1028.50,1028.50,1028.25,1028.25,2,2
08/26/2004,02:44,1028.25,1028.25,1028.25,1028.25,0,3
08/26/2004,02:45,1028.50,1028.50,1028.50,1028.50,4,0
08/26/2004,02:46,1028.50,1028.75,1028.50,1028.75,150,0
08/26/2004,02:47,1028.75,1028.75,1028.75,1028.75,1,0
08/26/2004,02:48,1028.75,1028.75,1028.75,1028.75,2,0
08/26/2004,02:49,1028.50,1028.50,1028.50,1028.50,0,157
08/26/2004,02:50,1028.50,1028.50,1028.25,1028.25,0,99
08/26/2004,02:51,1028.50,1028.50,1028.50,1028.50,1,0
08/26/2004,02:52,1028.25,1028.25,1028.25,1028.25,0,80
08/26/2004,02:53,1028.25,1028.25,1028.25,1028.25,0,109
08/26/2004,02:54,1028.25,1028.50,1028.00,1028.25,2,149
08/26/2004,02:55,1028.25,1028.25,1028.00,1028.00,2,1
08/26/2004,02:56,1028.00,1028.00,1027.75,1028.00,2,217
08/26/2004,02:57,1027.75,1028.00,1027.75,1028.00,1,1
08/26/2004,02:58,1028.00,1028.00,1028.00,1028.00,71,0
08/26/2004,02:59,1028.00,1028.00,1028.00,1028.00,10,0
08/26/2004,03:00,1028.25,1028.25,1028.25,1028.25,76,0
08/26/2004,03:01,1028.25,1028.25,1028.25,1028.25,8,0
08/26/2004,03:02,1028.25,1028.25,1028.25,1028.25,25,0
08/26/2004,03:04,1028.50,1028.75,1028.50,1028.75,139,0
08/26/2004,03:05,1028.75,1028.75,1028.75,1028.75,48,0
08/26/2004,03:07,1028.50,1028.50,1028.50,1028.50,0,7
08/26/2004,03:09,1028.75,1029.00,1028.75,1029.00,69,0
08/26/2004,03:10,1029.00,1029.00,1029.00,1029.00,76,0
08/26/2004,03:11,1029.00,1029.00,1029.00,1029.00,8,0
08/26/2004,03:12,1029.00,1029.00,1029.00,1029.00,60,0
08/26/2004,03:13,1028.75,1028.75,1028.75,1028.75,0,24
08/26/2004,03:14,1028.50,1028.75,1028.50,1028.75,14,16
08/26/2004,03:15,1028.75,1028.75,1028.75,1028.75,6,0
08/26/2004,03:16,1028.50,1028.75,1028.50,1028.75,1,5
08/26/2004,03:17,1028.50,1028.50,1028.50,1028.50,0,16
08/26/2004,03:18,1028.25,1028.50,1028.25,1028.50,12,2
08/26/2004,03:19,1028.75,1028.75,1028.75,1028.75,5,0
08/26/2004,03:21,1028.50,1028.75,1028.50,1028.75,26,3
08/26/2004,03:22,1028.75,1028.75,1028.75,1028.75,15,0
08/26/2004,03:23,1028.50,1028.50,1028.50,1028.50,0,17
08/26/2004,03:24,1028.50,1028.50,1028.50,1028.50,0,16
08/26/2004,03:26,1028.50,1028.50,1028.50,1028.50,0,10
08/26/2004,03:30,1028.75,1028.75,1028.75,1028.75,83,0
08/26/2004,03:31,1028.75,1028.75,1028.75,1028.75,1,0
08/26/2004,03:33,1028.75,1029.00,1028.75,1028.75,2,5
08/26/2004,03:34,1028.75,1028.75,1028.75,1028.75,0,10
08/26/2004,03:35,1029.00,1029.00,1028.75,1028.75,5,22
08/26/2004,03:36,1028.75,1028.75,1028.75,1028.75,0,13
08/26/2004,03:37,1028.50,1028.50,1028.50,1028.50,0,5
08/26/2004,03:38,1028.50,1028.50,1028.50,1028.50,0,29
08/26/2004,03:39,1028.75,1028.75,1028.50,1028.50,1,12
08/26/2004,03:40,1028.75,1028.75,1028.50,1028.50,1,16
08/26/2004,03:41,1028.50,1028.50,1028.50,1028.50,0,1
08/26/2004,03:42,1028.50,1028.50,1028.50,1028.50,0,1
08/26/2004,03:43,1028.50,1028.50,1028.50,1028.50,0,1
08/26/2004,03:44,1028.25,1028.25,1028.25,1028.25,0,52
08/26/2004,03:45,1028.25,1028.25,1028.25,1028.25,0,26
08/26/2004,03:46,1028.25,1028.25,1028.25,1028.25,0,36
08/26/2004,03:47,1028.25,1028.25,1028.00,1028.25,4,8
08/26/2004,03:48,1028.25,1028.50,1028.25,1028.50,107,0
08/26/2004,03:49,1028.50,1028.75,1028.50,1028.75,2,0
08/26/2004,03:50,1028.25,1028.50,1028.25,1028.25,33,34
08/26/2004,03:51,1028.25,1028.25,1028.25,1028.25,0,3
08/26/2004,03:52,1028.25,1028.25,1028.25,1028.25,0,7
08/26/2004,03:53,1028.25,1028.25,1028.25,1028.25,0,1
08/26/2004,03:54,1028.00,1028.00,1027.75,1027.75,0,116
08/26/2004,03:55,1028.00,1028.00,1028.00,1028.00,110,0
08/26/2004,03:56,1028.00,1028.00,1028.00,1028.00,29,0
08/26/2004,03:57,1028.00,1028.25,1028.00,1028.00,13,5
08/26/2004,03:59,1028.00,1028.00,1028.00,1028.00,0,47
08/26/2004,04:00,1028.00,1028.00,1027.75,1028.00,8,6
08/26/2004,04:01,1028.25,1028.25,1027.75,1027.75,1,13
08/26/2004,04:02,1028.00,1028.25,1028.00,1028.25,12,0
08/26/2004,04:03,1028.25,1028.25,1028.00,1028.00,34,7
08/26/2004,04:04,1027.75,1027.75,1027.75,1027.75,0,5
08/26/2004,04:05,1028.00,1028.00,1028.00,1028.00,17,0
08/26/2004,04:06,1028.00,1028.00,1028.00,1028.00,4,0
08/26/2004,04:07,1028.00,1028.00,1028.00,1028.00,15,0
08/26/2004,04:08,1028.25,1028.25,1028.25,1028.25,1,0
08/26/2004,04:09,1028.25,1028.25,1028.25,1028.25,15,0
08/26/2004,04:10,1028.25,1028.25,1028.25,1028.25,2,0
08/26/2004,04:11,1028.00,1028.00,1028.00,1028.00,0,6
08/26/2004,04:13,1028.25,1028.25,1028.25,1028.25,2,0
08/26/2004,04:16,1028.25,1028.25,1028.25,1028.25,1,0
08/26/2004,04:18,1028.25,1028.25,1028.25,1028.25,8,0
08/26/2004,04:19,1028.25,1028.25,1028.00,1028.25,34,2
08/26/2004,04:21,1028.25,1028.25,1028.25,1028.25,2,0
08/26/2004,04:22,1028.25,1028.25,1028.25,1028.25,14,0
08/26/2004,04:24,1028.25,1028.25,1028.25,1028.25,1,0
08/26/2004,04:25,1028.50,1028.50,1028.25,1028.25,1,28
08/26/2004,04:26,1028.25,1028.25,1028.25,1028.25,0,17
08/26/2004,04:27,1028.25,1028.25,1028.25,1028.25,0,1
08/26/2004,04:28,1028.25,1028.25,1028.25,1028.25,0,13
08/26/2004,04:30,1028.50,1028.50,1028.50,1028.50,44,0
08/26/2004,04:32,1028.50,1028.75,1028.50,1028.50,20,5
08/26/2004,04:35,1028.75,1028.75,1028.75,1028.75,81,0
08/26/2004,04:37,1028.75,1028.75,1028.75,1028.75,17,0
08/26/2004,04:39,1028.75,1028.75,1028.75,1028.75,16,0
08/26/2004,04:40,1028.75,1028.75,1028.75,1028.75,6,0
08/26/2004,04:42,1028.75,1028.75,1028.75,1028.75,1,0
08/26/2004,04:43,1028.75,1028.75,1028.75,1028.75,2,0
08/26/2004,04:44,1028.75,1028.75,1028.75,1028.75,2,0
08/26/2004,04:45,1028.75,1028.75,1028.75,1028.75,12,0
08/26/2004,04:46,1028.50,1028.75,1028.50,1028.75,1,11
08/26/2004,04:47,1028.75,1028.75,1028.75,1028.75,2,0
08/26/2004,04:48,1028.75,1029.00,1028.75,1028.75,31,1
08/26/2004,04:49,1029.00,1029.00,1029.00,1029.00,79,0
08/26/2004,04:50,1029.00,1029.00,1029.00,1029.00,10,0
08/26/2004,04:52,1029.00,1029.00,1029.00,1029.00,40,0
08/26/2004,04:53,1029.00,1029.00,1029.00,1029.00,15,0
08/26/2004,04:54,1029.00,1029.25,1029.00,1029.25,110,0
08/26/2004,04:55,1029.50,1029.50,1029.25,1029.25,1,1
08/26/2004,04:56,1029.25,1029.25,1029.25,1029.25,0,32
08/26/2004,04:57,1029.50,1029.75,1029.50,1029.50,200,1
08/26/2004,04:58,1029.75,1029.75,1029.50,1029.75,51,13
08/26/2004,04:59,1029.75,1029.75,1029.75,1029.75,15,0
08/26/2004,05:00,1029.75,1030.00,1029.75,1029.75,30,81
08/26/2004,05:01,1029.75,1029.75,1029.75,1029.75,0,97
08/26/2004,05:02,1029.75,1029.75,1029.75,1029.75,0,6
08/26/2004,05:03,1029.50,1029.50,1029.50,1029.50,0,9
08/26/2004,05:04,1029.50,1029.50,1029.50,1029.50,0,5
08/26/2004,05:05,1029.50,1029.50,1029.50,1029.50,0,31
08/26/2004,05:06,1029.50,1029.50,1029.50,1029.50,0,3
08/26/2004,05:07,1029.50,1029.50,1029.50,1029.50,0,23
08/26/2004,05:09,1029.50,1029.50,1029.50,1029.50,0,2
08/26/2004,05:10,1029.50,1029.50,1029.50,1029.50,0,1
08/26/2004,05:11,1029.25,1029.75,1029.25,1029.75,3,1
08/26/2004,05:12,1029.50,1029.50,1029.50,1029.50,0,27
08/26/2004,05:14,1029.50,1029.50,1029.25,1029.25,0,120
08/26/2004,05:15,1029.25,1029.25,1029.25,1029.25,0,8
08/26/2004,05:16,1029.00,1029.00,1029.00,1029.00,0,111
08/26/2004,05:17,1029.00,1029.00,1029.00,1029.00,0,15
08/26/2004,05:19,1029.00,1029.00,1028.75,1029.00,5,9
08/26/2004,05:20,1029.25,1029.25,1029.25,1029.25,4,0
08/26/2004,05:21,1029.00,1029.00,1029.00,1029.00,0,5
08/26/2004,05:22,1029.00,1029.00,1029.00,1029.00,0,1
08/26/2004,05:23,1029.25,1029.25,1029.25,1029.25,45,0
08/26/2004,05:24,1029.25,1029.25,1029.25,1029.25,1,0
08/26/2004,05:25,1029.25,1029.25,1029.25,1029.25,4,0
08/26/2004,05:26,1029.25,1029.50,1029.25,1029.50,6,0
08/26/2004,05:27,1029.25,1029.50,1029.25,1029.50,3,1
08/26/2004,05:28,1029.25,1029.50,1029.25,1029.25,3,2
08/26/2004,05:29,1029.50,1029.50,1029.50,1029.50,22,0
08/26/2004,05:30,1029.50,1029.50,1029.50,1029.50,19,0
08/26/2004,05:31,1029.50,1029.50,1029.50,1029.50,16,0
08/26/2004,05:32,1029.25,1029.50,1029.25,1029.50,2,1
08/26/2004,05:33,1029.75,1029.75,1029.50,1029.50,1,7
08/26/2004,05:35,1029.25,1029.25,1029.25,1029.25,0,20
08/26/2004,05:36,1029.50,1029.75,1029.50,1029.75,24,0
08/26/2004,05:37,1029.50,1029.50,1029.50,1029.50,0,15
08/26/2004,05:38,1029.50,1029.75,1029.50,1029.75,96,3
08/26/2004,05:39,1029.75,1029.75,1029.75,1029.75,4,0
08/26/2004,05:40,1029.75,1029.75,1029.50,1029.50,5,100
08/26/2004,05:41,1029.50,1029.50,1029.50,1029.50,0,14
08/26/2004,05:42,1029.25,1029.25,1029.25,1029.25,0,84
08/26/2004,05:43,1029.00,1029.00,1029.00,1029.00,0,51
08/26/2004,05:44,1029.00,1029.00,1029.00,1029.00,0,1
08/26/2004,05:45,1029.00,1029.25,1029.00,1029.25,7,2
08/26/2004,05:46,1029.25,1029.50,1029.25,1029.50,3,0
08/26/2004,05:47,1029.25,1029.25,1029.25,1029.25,0,12
08/26/2004,05:48,1029.25,1029.25,1029.25,1029.25,0,40
08/26/2004,05:49,1029.25,1029.25,1029.25,1029.25,0,96
08/26/2004,05:51,1029.25,1029.25,1029.25,1029.25,0,3
08/26/2004,05:52,1029.25,1029.50,1029.25,1029.50,10,1
08/26/2004,05:53,1029.25,1029.25,1029.25,1029.25,0,15
08/26/2004,05:55,1029.25,1029.25,1029.25,1029.25,0,44
08/26/2004,05:56,1029.25,1029.50,1029.25,1029.50,50,63
08/26/2004,05:57,1029.75,1029.75,1029.50,1029.50,1,1
08/26/2004,05:58,1029.50,1029.75,1029.50,1029.75,10,7
08/26/2004,06:01,1029.50,1030.00,1029.50,1029.50,118,26
08/26/2004,06:02,1029.75,1029.75,1029.75,1029.75,5,0
08/26/2004,06:03,1029.75,1029.75,1029.75,1029.75,5,0
08/26/2004,06:04,1029.75,1030.00,1029.75,1029.75,4,5
08/26/2004,06:05,1029.75,1029.75,1029.75,1029.75,0,1
08/26/2004,06:06,1029.50,1029.75,1029.50,1029.75,5,1
08/26/2004,06:07,1029.50,1029.50,1029.50,1029.50,0,57
08/26/2004,06:08,1029.25,1029.50,1029.25,1029.50,30,6
08/26/2004,06:10,1029.25,1029.50,1029.25,1029.50,2,10
08/26/2004,06:11,1029.25,1029.25,1029.25,1029.25,0,15
08/26/2004,06:12,1029.25,1029.25,1029.25,1029.25,0,3
08/26/2004,06:13,1029.25,1029.50,1029.25,1029.50,63,10
08/26/2004,06:14,1029.50,1029.50,1029.50,1029.50,7,0
08/26/2004,06:15,1029.50,1029.50,1029.50,1029.50,4,0
08/26/2004,06:17,1029.50,1029.50,1029.50,1029.50,3,0
08/26/2004,06:18,1029.50,1029.75,1029.50,1029.75,255,0
08/26/2004,06:20,1029.75,1030.00,1029.75,1030.00,136,0
08/26/2004,06:21,1030.00,1030.00,1030.00,1030.00,124,0
08/26/2004,06:22,1030.00,1030.25,1030.00,1030.00,11,35
08/26/2004,06:23,1030.00,1030.00,1030.00,1030.00,0,47
08/26/2004,06:27,1030.00,1030.00,1030.00,1030.00,0,2
08/26/2004,06:28,1029.75,1030.00,1029.75,1030.00,24,8
08/26/2004,06:29,1030.00,1030.00,1029.75,1029.75,58,105
08/26/2004,06:30,1030.00,1030.25,1030.00,1030.25,322,0
08/26/2004,06:31,1030.50,1030.75,1030.50,1030.50,432,2
08/26/2004,06:32,1030.50,1030.50,1030.25,1030.50,15,42
08/26/2004,06:33,1030.50,1030.75,1030.50,1030.75,19,0
08/26/2004,06:34,1030.75,1030.75,1030.25,1030.25,22,129
08/26/2004,06:35,1030.50,1030.50,1030.50,1030.50,11,0
08/26/2004,06:36,1030.50,1030.50,1030.50,1030.50,155,0
08/26/2004,06:37,1030.25,1030.25,1030.25,1030.25,0,122
08/26/2004,06:38,1030.25,1030.25,1030.25,1030.25,0,15
08/26/2004,06:39,1030.25,1030.50,1030.25,1030.50,2,5
08/26/2004,06:40,1030.50,1030.50,1030.50,1030.50,107,0
08/26/2004,06:41,1030.50,1030.50,1030.50,1030.50,48,0
08/26/2004,06:42,1030.50,1030.50,1030.50,1030.50,11,0
08/26/2004,06:43,1030.50,1030.50,1030.50,1030.50,3,0
08/26/2004,06:44,1030.50,1030.50,1030.50,1030.50,2,0
08/26/2004,06:45,1030.50,1030.50,1030.50,1030.50,137,0
08/26/2004,06:46,1030.50,1030.75,1030.50,1030.50,106,42
08/26/2004,06:47,1030.50,1030.50,1030.50,1030.50,0,109
08/26/2004,06:50,1030.25,1030.25,1030.25,1030.25,0,10
08/26/2004,06:51,1030.25,1030.25,1030.25,1030.25,0,94
08/26/2004,06:52,1030.00,1030.25,1030.00,1030.25,26,1
08/26/2004,06:53,1030.25,1030.25,1030.00,1030.25,99,10
08/26/2004,06:54,1030.25,1030.25,1030.00,1030.25,15,1
08/26/2004,06:55,1030.25,1030.25,1030.25,1030.25,7,0
08/26/2004,06:57,1030.25,1030.25,1030.25,1030.25,53,0
08/26/2004,06:58,1030.25,1030.50,1030.25,1030.50,128,0
08/26/2004,06:59,1030.25,1030.25,1030.25,1030.25,0,1
08/26/2004,07:00,1030.25,1030.50,1030.25,1030.25,2,5
08/26/2004,07:01,1030.25,1030.25,1030.25,1030.25,0,25
08/26/2004,07:02,1030.00,1030.25,1030.00,1030.25,4,125
08/26/2004,07:03,1030.25,1030.25,1030.00,1030.00,40,1
08/26/2004,07:04,1030.00,1030.25,1030.00,1030.00,20,2
08/26/2004,07:05,1030.25,1030.25,1030.25,1030.25,14,0
08/26/2004,07:06,1030.25,1030.25,1030.25,1030.25,4,0
08/26/2004,07:07,1030.25,1030.25,1030.25,1030.25,4,0
08/26/2004,07:08,1030.25,1030.25,1030.25,1030.25,3,0
08/26/2004,07:09,1030.25,1030.25,1030.25,1030.25,12,0
08/26/2004,07:10,1030.50,1030.50,1030.50,1030.50,5,0
08/26/2004,07:11,1030.25,1030.50,1030.25,1030.25,50,2
08/26/2004,07:12,1030.50,1030.50,1030.25,1030.25,1,2
08/26/2004,07:13,1030.25,1030.25,1030.25,1030.25,0,5
08/26/2004,07:14,1030.50,1030.50,1030.50,1030.50,1,0
08/26/2004,07:15,1030.50,1030.50,1030.25,1030.25,11,1
08/26/2004,07:16,1030.25,1030.25,1030.25,1030.25,0,1
08/26/2004,07:17,1030.50,1030.50,1030.25,1030.50,109,1
08/26/2004,07:18,1030.50,1030.50,1030.50,1030.50,33,0
08/26/2004,07:19,1030.50,1030.50,1030.50,1030.50,13,0
08/26/2004,07:20,1030.50,1030.50,1030.50,1030.50,26,0
08/26/2004,07:21,1030.25,1030.25,1030.25,1030.25,0,22
08/26/2004,07:22,1030.25,1030.50,1030.25,1030.50,10,15
08/26/2004,07:23,1030.50,1030.50,1030.25,1030.25,10,1
08/26/2004,07:24,1030.25,1030.50,1030.25,1030.50,101,10
08/26/2004,07:25,1030.25,1030.25,1030.25,1030.25,0,221
08/26/2004,07:26,1030.00,1030.25,1030.00,1030.25,11,47
08/26/2004,07:27,1030.25,1030.25,1030.25,1030.25,6,0
08/26/2004,07:28,1030.00,1030.25,1030.00,1030.25,3,23
08/26/2004,07:29,1030.25,1030.25,1030.00,1030.00,26,3
08/26/2004,07:30,1030.25,1030.25,1030.00,1030.00,3,64
08/26/2004,07:31,1030.00,1030.00,1029.50,1029.50,26,340
08/26/2004,07:32,1029.50,1030.00,1029.25,1030.00,306,62
08/26/2004,07:33,1029.75,1030.00,1029.75,1030.00,19,12
08/26/2004,07:34,1030.00,1030.00,1029.75,1030.00,46,3
08/26/2004,07:35,1029.75,1030.00,1029.50,1029.50,37,154
08/26/2004,07:36,1029.50,1029.75,1029.50,1029.50,33,11
08/26/2004,07:37,1029.50,1029.50,1029.50,1029.50,0,12
08/26/2004,07:38,1029.50,1029.50,1029.50,1029.50,0,229
08/26/2004,07:39,1029.25,1029.25,1029.25,1029.25,0,551
08/26/2004,07:40,1029.25,1029.25,1029.25,1029.25,0,15
08/26/2004,07:41,1029.25,1029.50,1029.25,1029.50,4,68
08/26/2004,07:42,1029.25,1029.25,1028.75,1029.00,43,327
08/26/2004,07:43,1029.00,1029.50,1028.75,1029.50,203,94
08/26/2004,07:44,1029.25,1029.50,1029.25,1029.25,185,141
08/26/2004,07:45,1029.25,1029.25,1029.25,1029.25,0,33
08/26/2004,07:46,1029.25,1029.25,1029.25,1029.25,0,181
08/26/2004,07:48,1029.50,1029.50,1029.50,1029.50,1,0
08/26/2004,07:49,1029.50,1029.75,1029.50,1029.75,466,5
08/26/2004,07:50,1029.75,1030.00,1029.75,1030.00,129,20
08/26/2004,07:51,1030.00,1030.00,1029.50,1029.50,20,215
08/26/2004,07:52,1029.50,1029.50,1029.50,1029.50,0,167
08/26/2004,07:53,1029.50,1029.75,1029.25,1029.50,9,257
08/26/2004,07:54,1029.50,1029.50,1029.25,1029.50,49,1
08/26/2004,07:55,1029.50,1029.50,1029.25,1029.50,3,23
08/26/2004,07:56,1029.50,1029.50,1029.25,1029.25,104,10
08/26/2004,07:57,1029.25,1029.25,1029.25,1029.25,0,53
08/26/2004,07:58,1029.25,1029.25,1029.25,1029.25,0,30
08/26/2004,07:59,1029.25,1029.50,1029.25,1029.25,125,130
08/26/2004,08:00,1029.25,1029.25,1029.25,1029.25,0,15
08/26/2004,08:01,1029.25,1029.50,1029.25,1029.50,22,7
08/26/2004,08:02,1029.50,1029.75,1029.50,1029.50,122,34
08/26/2004,08:03,1029.50,1029.50,1029.50,1029.50,0,18
08/26/2004,08:04,1029.75,1030.00,1029.75,1029.75,186,12
08/26/2004,08:05,1029.75,1029.75,1029.50,1029.75,1,32
08/26/2004,08:06,1029.50,1029.75,1029.50,1029.50,1,77
08/26/2004,08:07,1029.50,1029.75,1029.00,1029.25,29,326
08/26/2004,08:08,1029.25,1029.25,1029.25,1029.25,60,0
08/26/2004,08:09,1029.00,1029.00,1028.75,1029.00,29,328
08/26/2004,08:10,1029.00,1029.25,1029.00,1029.25,89,2
08/26/2004,08:11,1029.00,1029.00,1029.00,1029.00,0,44
08/26/2004,08:12,1029.00,1029.00,1029.00,1029.00,0,19
08/26/2004,08:13,1029.00,1029.00,1029.00,1029.00,0,45
08/26/2004,08:14,1029.00,1029.00,1029.00,1029.00,0,2
08/26/2004,08:15,1029.00,1029.50,1029.00,1029.25,169,3
08/26/2004,08:16,1029.25,1029.50,1029.25,1029.25,2,79
08/26/2004,08:17,1029.25,1029.25,1029.25,1029.25,0,5
08/26/2004,08:18,1029.25,1029.25,1029.25,1029.25,0,3
08/26/2004,08:19,1029.25,1029.50,1029.25,1029.50,2,11
08/26/2004,08:20,1029.50,1029.50,1029.50,1029.50,17,0
08/26/2004,08:21,1029.50,1029.50,1028.75,1029.00,13,218
08/26/2004,08:22,1029.00,1029.25,1029.00,1029.25,59,0
08/26/2004,08:23,1029.50,1029.50,1029.25,1029.25,63,2
08/26/2004,08:24,1029.25,1029.25,1029.25,1029.25,0,121
08/26/2004,08:25,1029.00,1029.25,1029.00,1029.00,5,108
08/26/2004,08:26,1029.25,1029.25,1029.00,1029.00,5,45
08/26/2004,08:27,1029.00,1029.25,1029.00,1029.25,1,50
08/26/2004,08:28,1029.25,1029.25,1029.00,1029.00,4,11
08/26/2004,08:29,1029.00,1029.25,1029.00,1029.25,101,15
08/26/2004,08:30,1029.25,1029.25,1028.75,1029.00,150,762
08/26/2004,08:31,1029.00,1029.00,1028.50,1028.50,1008,1614
08/26/2004,08:32,1028.75,1029.00,1028.50,1028.50,1209,1321
08/26/2004,08:33,1028.50,1028.75,1028.00,1028.25,406,2725
08/26/2004,08:34,1028.00,1028.25,1028.00,1028.25,1928,325
08/26/2004,08:35,1028.25,1028.50,1027.75,1028.25,818,1356
08/26/2004,08:36,1028.25,1029.00,1028.25,1029.00,1967,865
08/26/2004,08:37,1029.00,1029.25,1028.75,1029.00,2208,199
08/26/2004,08:38,1028.75,1029.00,1028.75,1028.75,524,1159
08/26/2004,08:39,1028.75,1029.00,1028.75,1029.00,818,733
08/26/2004,08:40,1028.75,1029.00,1028.75,1028.75,111,948
08/26/2004,08:41,1028.75,1029.25,1028.75,1029.25,602,171
08/26/2004,08:42,1029.25,1029.25,1029.00,1029.00,1235,86
08/26/2004,08:43,1029.25,1029.25,1029.00,1029.00,275,75
08/26/2004,08:44,1029.00,1029.75,1029.00,1029.50,1839,860
08/26/2004,08:45,1029.50,1029.50,1029.25,1029.50,313,250
08/26/2004,08:46,1029.50,1029.75,1029.25,1029.75,626,272
08/26/2004,08:47,1029.75,1030.00,1029.50,1030.00,610,264
08/26/2004,08:48,1030.00,1030.50,1030.00,1030.50,2410,195
08/26/2004,08:49,1030.50,1030.50,1030.00,1030.00,1137,753
08/26/2004,08:50,1030.25,1030.50,1030.00,1030.00,385,706
08/26/2004,08:51,1030.25,1030.50,1030.00,1030.50,564,787
08/26/2004,08:52,1030.25,1030.50,1030.25,1030.25,20,253
08/26/2004,08:53,1030.25,1030.25,1030.00,1030.00,115,47
08/26/2004,08:54,1030.25,1030.50,1030.00,1030.25,567,162
08/26/2004,08:55,1030.25,1031.00,1030.25,1030.50,1686,305
08/26/2004,08:56,1030.50,1031.25,1030.50,1030.75,1557,823
08/26/2004,08:57,1031.00,1031.00,1030.25,1030.25,545,1762
08/26/2004,08:58,1030.50,1030.50,1030.25,1030.25,561,103
08/26/2004,08:59,1030.25,1030.50,1030.25,1030.25,146,246
08/26/2004,09:00,1030.25,1030.50,1030.25,1030.25,86,414
08/26/2004,09:01,1030.25,1030.50,1030.25,1030.50,336,195
08/26/2004,09:02,1030.50,1031.00,1030.25,1031.00,1431,328
08/26/2004,09:03,1031.00,1031.00,1030.75,1030.75,1346,167
08/26/2004,09:04,1031.00,1031.00,1030.25,1030.50,444,1160
08/26/2004,09:05,1030.50,1030.75,1030.50,1030.50,190,1147
08/26/2004,09:06,1030.50,1030.75,1030.50,1030.75,132,804
08/26/2004,09:07,1030.75,1030.75,1030.50,1030.50,230,370
08/26/2004,09:08,1030.50,1030.75,1030.00,1030.00,294,1588
08/26/2004,09:09,1030.00,1030.25,1029.75,1030.00,121,2180
08/26/2004,09:10,1030.00,1030.25,1029.75,1030.25,909,221
08/26/2004,09:11,1030.00,1030.25,1030.00,1030.25,120,237
08/26/2004,09:12,1030.25,1030.25,1030.00,1030.00,97,182
08/26/2004,09:13,1030.25,1030.50,1030.25,1030.50,418,427
08/26/2004,09:14,1030.25,1031.25,1030.25,1031.25,3613,266
08/26/2004,09:15,1031.00,1031.50,1031.00,1031.50,2245,290
08/26/2004,09:16,1031.50,1031.75,1031.25,1031.25,1546,688
08/26/2004,09:17,1031.25,1031.75,1031.25,1031.25,1095,1617
08/26/2004,09:18,1031.50,1031.50,1031.25,1031.25,16,329
08/26/2004,09:19,1031.25,1031.25,1031.00,1031.25,79,1078
08/26/2004,09:20,1031.00,1031.25,1030.75,1030.75,43,772
08/26/2004,09:21,1030.75,1031.00,1030.75,1030.75,33,333
08/26/2004,09:22,1030.75,1031.00,1030.50,1030.75,38,814
08/26/2004,09:23,1030.75,1031.00,1030.75,1030.75,169,399
08/26/2004,09:24,1030.75,1031.00,1030.50,1030.50,139,342
08/26/2004,09:25,1030.75,1030.75,1030.50,1030.75,42,692
08/26/2004,09:26,1030.50,1030.75,1030.50,1030.75,2,200
08/26/2004,09:27,1030.75,1031.00,1030.75,1031.00,503,91
08/26/2004,09:28,1030.75,1031.00,1030.50,1030.50,37,427
08/26/2004,09:29,1030.50,1030.75,1030.50,1030.50,25,338
08/26/2004,09:30,1030.50,1030.75,1030.50,1030.50,68,111
08/26/2004,09:31,1030.75,1030.75,1030.25,1030.25,74,2054
08/26/2004,09:32,1030.25,1030.50,1030.00,1030.50,368,476
08/26/2004,09:33,1030.50,1030.50,1030.00,1030.25,61,227
08/26/2004,09:34,1030.25,1030.50,1030.00,1030.25,130,632
08/26/2004,09:35,1030.00,1030.50,1030.00,1030.25,351,187
08/26/2004,09:36,1030.50,1030.50,1030.00,1030.00,234,341
08/26/2004,09:37,1030.25,1030.50,1030.00,1030.00,224,527
08/26/2004,09:38,1030.00,1030.25,1029.75,1030.25,1033,707
08/26/2004,09:39,1030.25,1030.50,1030.00,1030.25,634,150
08/26/2004,09:40,1030.25,1030.75,1030.25,1030.25,948,143
08/26/2004,09:41,1030.50,1030.50,1030.25,1030.50,74,20
08/26/2004,09:42,1030.25,1030.50,1029.75,1029.75,524,1258
08/26/2004,09:43,1030.00,1030.00,1029.75,1029.75,123,236
08/26/2004,09:44,1029.75,1030.00,1029.75,1029.75,95,111
08/26/2004,09:45,1029.75,1030.00,1029.50,1029.50,141,1290
08/26/2004,09:46,1029.50,1029.75,1029.25,1029.50,957,2408
08/26/2004,09:47,1029.50,1029.50,1029.00,1029.50,1780,1612
08/26/2004,09:48,1029.50,1029.75,1029.25,1029.50,782,94
08/26/2004,09:49,1029.75,1029.75,1029.50,1029.75,1240,306
08/26/2004,09:50,1029.75,1029.75,1029.25,1029.50,208,1013
08/26/2004,09:51,1029.25,1029.75,1029.25,1029.75,270,156
08/26/2004,09:52,1029.75,1030.25,1029.75,1030.25,1311,163
08/26/2004,09:53,1030.25,1030.25,1029.50,1029.75,78,600
08/26/2004,09:54,1029.75,1029.75,1029.50,1029.50,154,92
08/26/2004,09:55,1029.50,1029.75,1029.50,1029.75,12,732
08/26/2004,09:56,1029.75,1030.00,1029.50,1029.50,1359,641
08/26/2004,09:57,1029.50,1030.25,1029.50,1029.75,307,465
08/26/2004,09:58,1029.75,1030.25,1029.75,1030.25,132,149
08/26/2004,09:59,1030.25,1030.25,1030.00,1030.00,21,138
08/26/2004,10:00,1030.00,1030.25,1030.00,1030.25,38,280
08/26/2004,10:01,1030.25,1030.75,1030.00,1030.50,1939,252
08/26/2004,10:02,1030.50,1030.75,1030.50,1030.50,311,173
08/26/2004,10:03,1030.50,1030.75,1030.25,1030.50,69,933
08/26/2004,10:04,1030.25,1031.00,1030.25,1030.75,976,185
08/26/2004,10:05,1031.00,1031.00,1030.75,1030.75,239,650
08/26/2004,10:06,1030.75,1030.75,1030.50,1030.50,69,454
08/26/2004,10:07,1030.75,1030.75,1030.25,1030.50,44,230
08/26/2004,10:08,1030.75,1030.75,1030.50,1030.75,16,64
08/26/2004,10:09,1030.75,1031.00,1030.50,1030.75,325,61
08/26/2004,10:10,1030.75,1031.00,1030.50,1030.50,95,274
08/26/2004,10:11,1030.50,1030.50,1030.00,1030.00,76,1178
08/26/2004,10:12,1030.00,1030.25,1030.00,1030.25,228,84
08/26/2004,10:13,1030.00,1030.25,1029.75,1030.25,124,408
08/26/2004,10:14,1030.00,1030.25,1030.00,1030.00,7,12
08/26/2004,10:15,1030.00,1030.25,1030.00,1030.25,675,13
08/26/2004,10:16,1030.00,1030.50,1030.00,1030.50,326,26
08/26/2004,10:17,1030.50,1030.75,1030.25,1030.50,183,300
08/26/2004,10:18,1030.50,1030.75,1030.25,1030.25,13,189
08/26/2004,10:19,1030.50,1030.50,1030.00,1030.00,48,320
08/26/2004,10:20,1030.00,1030.25,1029.75,1030.25,64,300
08/26/2004,10:21,1030.00,1030.50,1030.00,1030.25,229,37
08/26/2004,10:22,1030.25,1030.50,1029.75,1029.75,14,349
08/26/2004,10:23,1029.75,1030.25,1029.75,1029.75,420,673
08/26/2004,10:24,1030.00,1030.00,1029.75,1029.75,43,730
08/26/2004,10:25,1029.75,1030.25,1029.75,1030.25,235,65
08/26/2004,10:26,1030.25,1030.50,1030.00,1030.50,338,125
08/26/2004,10:27,1030.50,1031.00,1030.25,1031.00,1022,50
08/26/2004,10:28,1030.75,1031.00,1030.75,1031.00,24,176
08/26/2004,10:29,1030.75,1031.00,1030.50,1030.50,863,139
08/26/2004,10:30,1030.50,1030.75,1030.25,1030.50,336,310
08/26/2004,10:31,1030.50,1030.50,1030.00,1030.00,81,930
08/26/2004,10:32,1030.25,1030.25,1029.75,1029.75,119,1043
08/26/2004,10:33,1029.75,1030.00,1029.50,1030.00,382,705
08/26/2004,10:34,1030.00,1030.00,1029.75,1030.00,66,265
08/26/2004,10:35,1029.75,1030.00,1029.50,1029.50,416,444
08/26/2004,10:36,1029.75,1030.00,1029.50,1030.00,337,68
08/26/2004,10:37,1030.00,1030.00,1029.75,1030.00,207,15
08/26/2004,10:38,1030.00,1030.00,1029.50,1029.75,422,418
08/26/2004,10:39,1029.50,1029.75,1029.25,1029.50,356,746
08/26/2004,10:40,1029.50,1029.75,1029.25,1029.50,205,379
08/26/2004,10:41,1029.50,1029.50,1029.25,1029.50,226,70
08/26/2004,10:42,1029.50,1029.75,1029.25,1029.25,218,240
08/26/2004,10:43,1029.50,1029.75,1029.25,1029.75,354,19
08/26/2004,10:44,1029.50,1029.75,1029.50,1029.75,372,79
08/26/2004,10:45,1029.50,1030.00,1029.50,1029.75,247,41
08/26/2004,10:46,1030.00,1030.00,1029.75,1029.75,37,240
08/26/2004,10:47,1029.75,1030.25,1029.75,1030.00,636,580
08/26/2004,10:48,1030.00,1030.25,1029.75,1030.25,173,75
08/26/2004,10:49,1030.00,1030.25,1030.00,1030.00,250,141
08/26/2004,10:50,1030.00,1030.25,1030.00,1030.25,273,190
08/26/2004,10:51,1030.25,1030.50,1030.25,1030.50,418,293
08/26/2004,10:52,1030.50,1030.50,1029.75,1030.00,33,285
08/26/2004,10:53,1030.25,1030.50,1030.00,1030.25,227,11
08/26/2004,10:54,1030.25,1030.50,1030.00,1030.25,23,61
08/26/2004,10:55,1030.00,1030.25,1030.00,1030.25,215,10
08/26/2004,10:56,1030.25,1030.25,1030.25,1030.25,174,0
08/26/2004,10:57,1030.00,1030.25,1029.50,1029.50,121,363
08/26/2004,10:58,1029.75,1029.75,1029.50,1029.75,17,43
08/26/2004,10:59,1029.75,1029.75,1029.25,1029.50,202,397
08/26/2004,11:00,1029.25,1029.75,1029.25,1029.25,398,252
08/26/2004,11:01,1029.50,1029.75,1029.25,1029.75,276,179
08/26/2004,11:02,1029.50,1029.75,1029.50,1029.50,91,22
08/26/2004,11:03,1029.75,1029.75,1029.50,1029.75,29,35
08/26/2004,11:04,1029.75,1029.75,1029.50,1029.75,211,7
08/26/2004,11:05,1029.75,1030.00,1029.75,1029.75,37,258
08/26/2004,11:06,1029.75,1030.00,1029.50,1029.75,6,68
08/26/2004,11:07,1029.50,1029.75,1029.50,1029.75,3,561
08/26/2004,11:08,1029.75,1030.00,1029.50,1029.75,344,35
08/26/2004,11:09,1029.75,1030.25,1029.75,1030.00,646,56
08/26/2004,11:10,1030.00,1030.25,1030.00,1030.25,10,36
08/26/2004,11:11,1030.00,1030.25,1030.00,1030.25,61,239
08/26/2004,11:12,1030.00,1030.25,1030.00,1030.25,2,69
08/26/2004,11:13,1030.00,1030.25,1030.00,1030.25,6,9
08/26/2004,11:14,1030.00,1030.75,1030.00,1030.50,1046,44
08/26/2004,11:15,1030.75,1030.75,1030.50,1030.50,345,32
08/26/2004,11:16,1030.50,1030.75,1030.50,1030.50,30,25
08/26/2004,11:17,1030.50,1030.75,1030.50,1030.75,31,179
08/26/2004,11:18,1030.75,1030.75,1030.25,1030.25,26,475
08/26/2004,11:19,1030.50,1030.50,1030.25,1030.25,46,127
08/26/2004,11:20,1030.25,1031.00,1030.25,1031.00,3175,166
08/26/2004,11:21,1031.00,1031.25,1030.75,1031.00,1084,632
08/26/2004,11:22,1031.00,1031.25,1031.00,1031.00,239,95
08/26/2004,11:23,1031.00,1031.25,1030.50,1030.75,220,1090
08/26/2004,11:24,1030.75,1031.25,1030.75,1031.25,565,269
08/26/2004,11:25,1031.00,1031.25,1031.00,1031.25,584,181
08/26/2004,11:26,1031.25,1031.25,1030.75,1031.00,106,221
08/26/2004,11:27,1031.00,1031.00,1030.75,1030.75,103,28
08/26/2004,11:28,1031.00,1031.25,1031.00,1031.25,240,5
08/26/2004,11:29,1031.25,1031.25,1030.75,1031.00,192,196
08/26/2004,11:30,1030.75,1031.00,1030.75,1030.75,35,171
08/26/2004,11:31,1030.75,1031.00,1030.75,1030.75,18,24
08/26/2004,11:32,1031.00,1031.00,1030.50,1030.75,48,194
08/26/2004,11:33,1030.75,1030.75,1030.50,1030.75,457,3
08/26/2004,11:34,1030.50,1030.75,1030.50,1030.75,125,5
08/26/2004,11:35,1030.50,1031.00,1030.50,1031.00,223,30
08/26/2004,11:36,1031.00,1031.00,1030.75,1031.00,69,12
08/26/2004,11:37,1031.00,1031.25,1030.75,1031.25,594,17
08/26/2004,11:38,1031.00,1031.25,1030.75,1031.00,21,88
08/26/2004,11:39,1031.00,1031.00,1030.75,1030.75,26,1
08/26/2004,11:40,1031.00,1031.00,1030.75,1030.75,226,363
08/26/2004,11:41,1031.00,1031.00,1030.75,1031.00,27,3
08/26/2004,11:42,1031.00,1031.00,1030.75,1030.75,374,38
08/26/2004,11:43,1030.75,1031.00,1030.75,1031.00,19,3
08/26/2004,11:44,1031.00,1031.00,1030.75,1031.00,13,3
08/26/2004,11:45,1031.00,1031.00,1030.75,1031.00,175,7
08/26/2004,11:46,1031.00,1031.00,1030.75,1031.00,133,20
08/26/2004,11:47,1030.75,1031.25,1030.75,1031.25,203,14
08/26/2004,11:48,1031.00,1031.25,1031.00,1031.25,62,11
08/26/2004,11:49,1031.00,1031.25,1031.00,1031.25,659,78
08/26/2004,11:50,1031.25,1031.50,1031.00,1031.25,176,165
08/26/2004,11:51,1031.25,1031.25,1030.75,1030.75,44,358
08/26/2004,11:52,1030.75,1031.25,1030.75,1031.00,241,139
08/26/2004,11:53,1031.25,1031.25,1030.75,1030.75,33,32
08/26/2004,11:54,1031.00,1031.00,1030.75,1030.75,28,4
08/26/2004,11:55,1030.75,1031.00,1030.75,1031.00,18,18
08/26/2004,11:56,1031.00,1031.00,1030.75,1030.75,11,6
08/26/2004,11:57,1031.00,1031.00,1030.75,1031.00,11,6
08/26/2004,11:58,1030.75,1031.00,1030.50,1030.75,149,458
08/26/2004,11:59,1030.75,1031.00,1030.50,1031.00,130,19
08/26/2004,12:00,1030.75,1031.00,1030.50,1030.50,11,94
08/26/2004,12:01,1030.75,1030.75,1030.50,1030.50,121,37
08/26/2004,12:02,1030.50,1030.75,1030.50,1030.50,9,47
08/26/2004,12:03,1030.50,1030.75,1030.25,1030.25,18,438
08/26/2004,12:04,1030.25,1030.50,1030.00,1030.25,72,360
08/26/2004,12:05,1030.25,1030.50,1030.00,1030.00,55,151
08/26/2004,12:06,1030.00,1030.25,1030.00,1030.25,8,123
08/26/2004,12:07,1030.00,1030.50,1030.00,1030.25,185,106
08/26/2004,12:08,1030.25,1030.25,1030.00,1030.25,25,41
08/26/2004,12:09,1030.25,1030.25,1030.00,1030.25,67,5
08/26/2004,12:10,1030.00,1030.25,1030.00,1030.00,131,38
08/26/2004,12:11,1030.00,1030.25,1030.00,1030.25,39,7
08/26/2004,12:12,1030.00,1030.25,1030.00,1030.00,122,7
08/26/2004,12:13,1030.25,1030.25,1030.00,1030.25,143,233
08/26/2004,12:14,1030.25,1030.25,1030.00,1030.25,27,4
08/26/2004,12:15,1030.00,1030.25,1030.00,1030.00,7,59
08/26/2004,12:16,1030.00,1030.25,1029.75,1030.00,5,370
08/26/2004,12:17,1029.75,1030.00,1029.50,1029.50,153,696
08/26/2004,12:18,1029.50,1029.75,1029.50,1029.75,49,331
08/26/2004,12:19,1029.75,1029.75,1029.25,1029.25,305,822
08/26/2004,12:20,1029.50,1029.75,1029.25,1029.75,388,153
08/26/2004,12:21,1029.50,1029.75,1029.50,1029.75,35,11
08/26/2004,12:22,1029.75,1029.75,1029.50,1029.75,13,111
08/26/2004,12:23,1029.75,1029.75,1029.50,1029.75,68,29
08/26/2004,12:24,1029.75,1029.75,1029.50,1029.75,41,107
08/26/2004,12:25,1029.75,1030.00,1029.50,1030.00,434,2
08/26/2004,12:26,1030.00,1030.00,1029.75,1030.00,127,39
08/26/2004,12:27,1029.75,1030.00,1029.75,1030.00,19,6
08/26/2004,12:28,1030.00,1030.00,1029.75,1030.00,18,37
08/26/2004,12:29,1030.00,1030.00,1029.75,1030.00,9,2
08/26/2004,12:30,1030.00,1030.00,1029.75,1030.00,23,10
08/26/2004,12:31,1029.75,1030.00,1029.25,1029.50,190,1177
08/26/2004,12:32,1029.25,1029.75,1029.25,1029.50,295,484
08/26/2004,12:33,1029.50,1029.75,1029.25,1029.75,348,320
08/26/2004,12:34,1029.75,1029.75,1029.50,1029.75,14,4
08/26/2004,12:35,1029.75,1029.75,1029.25,1029.50,11,527
08/26/2004,12:36,1029.50,1029.50,1029.25,1029.50,324,79
08/26/2004,12:37,1029.50,1029.75,1029.25,1029.50,88,88
08/26/2004,12:38,1029.75,1029.75,1029.50,1029.50,26,45
08/26/2004,12:39,1029.50,1029.75,1029.50,1029.50,8,161
08/26/2004,12:40,1029.50,1029.50,1029.25,1029.25,37,51
08/26/2004,12:41,1029.25,1029.75,1029.25,1029.75,238,21
08/26/2004,12:42,1029.75,1029.75,1029.50,1029.50,58,90
08/26/2004,12:43,1029.75,1030.00,1029.50,1030.00,713,17
08/26/2004,12:44,1029.75,1030.00,1029.75,1030.00,46,25
08/26/2004,12:45,1030.00,1030.25,1029.75,1030.25,378,1
08/26/2004,12:46,1030.25,1030.25,1030.00,1030.25,1097,33
08/26/2004,12:47,1030.00,1030.50,1030.00,1030.50,221,244
08/26/2004,12:48,1030.50,1030.50,1030.00,1030.50,95,158
08/26/2004,12:49,1030.25,1030.50,1030.00,1030.25,11,228
08/26/2004,12:50,1030.25,1030.25,1030.00,1030.25,15,136
08/26/2004,12:51,1030.00,1030.50,1030.00,1030.25,201,161
08/26/2004,12:52,1030.25,1030.50,1030.00,1030.25,242,70
08/26/2004,12:53,1030.00,1030.50,1030.00,1030.25,57,111
08/26/2004,12:54,1030.00,1030.25,1030.00,1030.00,2,84
08/26/2004,12:55,1030.00,1030.25,1030.00,1030.25,36,163
08/26/2004,12:56,1030.25,1030.25,1030.00,1030.00,68,246
08/26/2004,12:57,1029.75,1030.00,1029.75,1029.75,23,580
08/26/2004,12:58,1029.75,1029.75,1029.75,1029.75,0,139
08/26/2004,12:59,1029.75,1029.75,1029.50,1029.50,13,948
08/26/2004,13:00,1029.50,1029.75,1029.25,1029.75,840,106
08/26/2004,13:01,1029.75,1029.75,1029.50,1029.50,62,127
08/26/2004,13:02,1029.50,1029.75,1028.75,1029.00,181,2080
08/26/2004,13:03,1029.00,1029.00,1028.50,1028.75,750,1172
08/26/2004,13:04,1028.50,1029.00,1028.50,1028.75,582,246
08/26/2004,13:05,1028.50,1028.75,1028.25,1028.50,739,1600
08/26/2004,13:06,1028.50,1028.75,1028.50,1028.75,75,43
08/26/2004,13:07,1028.75,1028.75,1028.25,1028.50,194,554
08/26/2004,13:08,1028.50,1028.75,1028.25,1028.50,419,146
08/26/2004,13:09,1028.75,1029.50,1028.50,1029.50,2072,662
08/26/2004,13:10,1029.50,1030.25,1029.25,1030.25,1353,787
08/26/2004,13:11,1030.25,1031.00,1030.00,1031.00,3314,1208
08/26/2004,13:12,1031.00,1031.00,1030.25,1030.25,817,845
08/26/2004,13:13,1030.50,1030.75,1030.25,1030.50,927,139
08/26/2004,13:14,1030.50,1030.75,1030.25,1030.50,79,304
08/26/2004,13:15,1030.50,1030.50,1030.00,1030.25,338,511
08/26/2004,13:16,1030.25,1030.25,1030.00,1030.25,40,411
08/26/2004,13:17,1030.25,1030.75,1030.25,1030.75,765,251
08/26/2004,13:18,1030.75,1031.00,1030.50,1030.75,449,177
08/26/2004,13:19,1030.75,1031.00,1030.50,1031.00,146,1
08/26/2004,13:20,1031.00,1031.00,1030.25,1030.50,27,418
08/26/2004,13:21,1030.50,1030.50,1030.00,1030.25,33,696
08/26/2004,13:22,1030.00,1030.25,1030.00,1030.25,19,439
08/26/2004,13:23,1030.25,1030.50,1030.00,1030.25,280,144
08/26/2004,13:24,1030.00,1030.50,1030.00,1030.50,69,5
08/26/2004,13:25,1030.50,1030.50,1029.75,1029.75,264,421
08/26/2004,13:26,1029.75,1030.00,1029.75,1029.75,28,23
08/26/2004,13:27,1030.00,1030.25,1030.00,1030.00,308,274
08/26/2004,13:28,1030.00,1030.50,1029.75,1030.50,1078,133
08/26/2004,13:29,1030.50,1031.00,1030.50,1030.75,869,312
08/26/2004,13:30,1030.75,1030.75,1030.25,1030.50,397,279
08/26/2004,13:31,1030.75,1030.75,1030.25,1030.50,295,193
08/26/2004,13:32,1030.50,1030.50,1030.25,1030.50,74,7
08/26/2004,13:33,1030.50,1030.50,1029.75,1030.00,47,580
08/26/2004,13:34,1030.00,1030.25,1029.75,1030.25,185,142
08/26/2004,13:35,1030.25,1030.25,1030.00,1030.25,108,2
08/26/2004,13:36,1030.25,1030.25,1030.00,1030.25,147,24
08/26/2004,13:37,1030.25,1030.50,1030.25,1030.50,17,2
08/26/2004,13:38,1030.25,1030.75,1030.25,1030.75,325,20
08/26/2004,13:39,1030.75,1030.75,1030.50,1030.50,600,154
08/26/2004,13:40,1030.50,1030.75,1030.25,1030.25,5,216
08/26/2004,13:41,1030.25,1030.25,1030.00,1030.00,8,355
08/26/2004,13:42,1030.00,1030.50,1030.00,1030.50,148,165
08/26/2004,13:43,1030.50,1030.50,1030.25,1030.50,164,57
08/26/2004,13:44,1030.75,1031.00,1030.50,1030.75,793,93
08/26/2004,13:45,1030.75,1030.75,1030.50,1030.50,55,19
08/26/2004,13:46,1030.75,1030.75,1030.50,1030.75,94,98
08/26/2004,13:47,1030.50,1031.00,1030.50,1031.00,717,78
08/26/2004,13:48,1030.75,1031.00,1030.75,1031.00,115,417
08/26/2004,13:49,1031.00,1031.00,1030.50,1030.50,485,203
08/26/2004,13:50,1030.50,1031.00,1030.50,1030.75,207,258
08/26/2004,13:51,1030.75,1031.25,1030.75,1031.25,772,559
08/26/2004,13:52,1031.25,1031.25,1030.25,1030.50,283,1299
08/26/2004,13:53,1030.75,1031.00,1030.50,1030.75,519,300
08/26/2004,13:54,1030.75,1031.00,1030.75,1031.00,523,27
08/26/2004,13:55,1030.75,1031.00,1030.50,1030.75,138,174
08/26/2004,13:56,1030.75,1031.25,1030.50,1031.00,439,236
08/26/2004,13:57,1031.25,1031.25,1030.50,1030.75,22,368
08/26/2004,13:58,1030.50,1030.75,1030.25,1030.50,57,203
08/26/2004,13:59,1030.50,1030.75,1030.25,1030.25,233,106
08/26/2004,14:00,1030.50,1030.50,1030.25,1030.50,25,12
08/26/2004,14:01,1030.50,1030.75,1030.25,1030.75,940,16
08/26/2004,14:02,1030.75,1030.75,1030.50,1030.75,61,14
08/26/2004,14:03,1030.75,1031.00,1030.75,1030.75,965,84
08/26/2004,14:04,1030.75,1031.00,1030.75,1030.75,11,256
08/26/2004,14:05,1030.75,1030.75,1030.50,1030.75,85,29
08/26/2004,14:06,1030.75,1031.00,1030.75,1030.75,217,36
08/26/2004,14:07,1030.75,1031.00,1030.50,1030.75,78,90
08/26/2004,14:08,1030.75,1030.75,1030.50,1030.50,115,8
08/26/2004,14:09,1030.75,1030.75,1030.50,1030.50,66,23
08/26/2004,14:10,1030.75,1030.75,1030.50,1030.75,41,3
08/26/2004,14:11,1030.50,1031.00,1030.50,1030.75,306,151
08/26/2004,14:12,1030.75,1031.00,1030.75,1030.75,51,129
08/26/2004,14:13,1030.75,1031.00,1030.75,1031.00,37,257
08/26/2004,14:14,1031.00,1031.25,1030.50,1030.75,324,400
08/26/2004,14:15,1030.50,1030.75,1030.00,1030.25,132,1911
08/26/2004,14:16,1030.25,1030.75,1030.00,1030.50,330,76
08/26/2004,14:17,1030.50,1031.00,1030.50,1030.75,381,219
08/26/2004,14:18,1030.75,1031.50,1030.75,1031.50,1577,61
08/26/2004,14:19,1031.25,1032.00,1031.25,1031.75,3016,548
08/26/2004,14:20,1031.50,1032.00,1031.50,1031.75,891,15
08/26/2004,14:21,1032.00,1032.25,1031.50,1031.75,1659,1502
08/26/2004,14:22,1031.75,1032.25,1031.50,1031.75,986,736
08/26/2004,14:23,1031.75,1032.00,1031.50,1032.00,200,301
08/26/2004,14:24,1031.75,1032.00,1031.25,1031.25,30,548
08/26/2004,14:25,1031.50,1032.00,1031.25,1031.50,303,323
08/26/2004,14:26,1031.50,1031.75,1031.50,1031.75,15,118
08/26/2004,14:27,1031.50,1031.75,1031.50,1031.50,14,558
08/26/2004,14:28,1031.50,1032.25,1031.50,1032.25,1988,408
08/26/2004,14:29,1032.25,1032.25,1031.75,1032.00,1205,225
08/26/2004,14:30,1032.25,1032.50,1032.00,1032.00,759,1002
08/26/2004,14:31,1032.25,1032.25,1032.00,1032.00,88,27
08/26/2004,14:32,1032.00,1032.50,1031.75,1032.25,1115,735
08/26/2004,14:33,1032.25,1032.50,1031.50,1031.75,144,2324
08/26/2004,14:34,1031.75,1032.00,1031.50,1031.75,353,218
08/26/2004,14:35,1032.00,1032.00,1031.75,1031.75,104,113
08/26/2004,14:36,1032.00,1032.00,1031.75,1031.75,6,60
08/26/2004,14:37,1031.75,1032.00,1031.50,1032.00,283,734
08/26/2004,14:38,1031.75,1032.00,1031.75,1031.75,12,58
08/26/2004,14:39,1031.75,1032.25,1031.75,1032.25,685,30
08/26/2004,14:40,1032.25,1032.25,1032.00,1032.25,341,33
08/26/2004,14:41,1032.00,1032.50,1032.00,1032.25,734,789
08/26/2004,14:42,1032.50,1032.50,1032.00,1032.25,512,326
08/26/2004,14:43,1032.25,1032.50,1032.00,1032.50,650,36
08/26/2004,14:44,1032.50,1032.50,1032.00,1032.00,126,651
08/26/2004,14:45,1032.00,1032.25,1031.75,1031.75,338,703
08/26/2004,14:46,1031.75,1032.00,1031.75,1031.75,329,210
08/26/2004,14:47,1031.75,1032.00,1031.50,1031.50,88,740
08/26/2004,14:48,1031.75,1031.75,1031.50,1031.75,351,157
08/26/2004,14:49,1031.75,1031.75,1031.50,1031.50,60,34
08/26/2004,14:50,1031.75,1031.75,1031.50,1031.75,42,525
08/26/2004,14:51,1031.50,1031.75,1031.25,1031.50,56,888
08/26/2004,14:52,1031.50,1031.75,1031.00,1031.25,853,986
08/26/2004,14:53,1031.00,1031.50,1031.00,1031.25,462,399
08/26/2004,14:54,1031.25,1031.75,1031.25,1031.75,726,19
08/26/2004,14:55,1031.75,1031.75,1031.50,1031.50,46,61
08/26/2004,14:56,1031.50,1031.75,1031.50,1031.50,35,233
08/26/2004,14:57,1031.50,1031.50,1031.25,1031.50,110,823
08/26/2004,14:58,1031.50,1031.50,1031.00,1031.25,307,753
08/26/2004,14:59,1031.25,1031.25,1030.75,1030.75,113,1281
08/26/2004,15:00,1030.75,1031.25,1030.75,1030.75,688,1090
08/26/2004,15:01,1030.75,1031.00,1030.00,1030.50,1638,3553
08/26/2004,15:02,1030.50,1030.50,1029.75,1030.25,875,1298
08/26/2004,15:03,1030.50,1030.50,1030.00,1030.50,215,550
08/26/2004,15:04,1030.50,1030.75,1030.25,1030.75,571,29
08/26/2004,15:05,1030.75,1030.75,1030.00,1030.25,545,1221
08/26/2004,15:06,1030.25,1030.25,1030.00,1030.25,223,57
08/26/2004,15:07,1030.00,1030.25,1029.75,1029.75,58,1513
08/26/2004,15:08,1029.75,1030.50,1029.50,1030.25,1501,336
08/26/2004,15:09,1030.25,1030.25,1029.75,1030.00,330,445
08/26/2004,15:10,1029.75,1030.25,1029.75,1030.00,453,71
08/26/2004,15:11,1030.25,1030.50,1030.00,1030.25,467,320
08/26/2004,15:12,1030.25,1030.50,1030.25,1030.25,183,523
08/26/2004,15:13,1030.25,1030.25,1029.75,1030.00,242,678
08/26/2004,15:14,1030.00,1030.25,1030.00,1030.25,30,393
08/26/2004,15:15,1030.25,1030.50,1029.75,1030.25,1370,2553
08/26/2004,15:16,1030.25,1030.25,1030.25,1030.25,1,0
08/26/2004,15:31,1029.75,1030.00,1029.25,1029.50,168,175
08/26/2004,15:32,1029.50,1029.50,1029.25,1029.50,59,10
08/26/2004,15:33,1029.75,1029.75,1029.50,1029.50,95,3
08/26/2004,15:34,1029.50,1029.50,1029.00,1029.25,20,200
08/26/2004,15:35,1029.25,1029.25,1029.00,1029.25,64,10
08/26/2004,15:36,1029.25,1029.75,1029.25,1029.50,48,28
08/26/2004,15:37,1029.50,1029.50,1029.50,1029.50,0,1
08/26/2004,15:38,1029.75,1029.75,1029.75,1029.75,55,0
08/26/2004,15:39,1029.75,1030.00,1029.50,1029.75,43,75
08/26/2004,15:40,1029.75,1030.00,1029.75,1030.00,142,51
08/26/2004,15:41,1030.25,1030.25,1030.00,1030.00,24,109
08/26/2004,15:42,1030.00,1030.25,1030.00,1030.00,1,67
08/26/2004,15:43,1030.00,1030.25,1030.00,1030.25,82,3
08/26/2004,15:44,1030.25,1030.25,1030.25,1030.25,217,0
08/26/2004,15:45,1030.00,1030.25,1030.00,1030.25,30,3
08/26/2004,15:46,1030.25,1030.50,1030.25,1030.50,42,0
08/26/2004,15:47,1030.25,1030.25,1030.25,1030.25,0,7
08/26/2004,15:48,1030.25,1030.25,1030.25,1030.25,0,43
08/26/2004,15:49,1030.25,1030.25,1030.00,1030.25,72,26
08/26/2004,15:50,1030.25,1030.50,1030.25,1030.50,21,0
08/26/2004,15:51,1030.25,1030.25,1030.25,1030.25,0,24
08/26/2004,15:52,1030.25,1030.50,1030.25,1030.50,10,4
08/26/2004,15:53,1030.50,1030.50,1030.50,1030.50,1,0
08/26/2004,15:54,1030.50,1030.50,1030.50,1030.50,1,0
08/26/2004,15:55,1030.50,1030.50,1030.50,1030.50,25,0
08/26/2004,15:56,1030.50,1030.75,1030.50,1030.50,30,6
08/26/2004,15:57,1030.50,1030.50,1030.50,1030.50,0,75
08/26/2004,15:58,1030.25,1030.75,1030.25,1030.75,14,4
08/26/2004,15:59,1030.75,1030.75,1030.75,1030.75,168,0
08/26/2004,16:00,1030.75,1031.00,1030.50,1030.50,16,93
08/26/2004,17:01,1030.75,1030.75,1030.75,1030.75,0,7
08/26/2004,17:02,1031.00,1031.00,1031.00,1031.00,34,0
08/26/2004,17:03,1031.25,1031.25,1030.75,1030.75,1,1
08/26/2004,17:05,1030.75,1031.00,1030.75,1031.00,2,20
08/26/2004,17:06,1031.00,1031.00,1031.00,1031.00,8,0
08/26/2004,17:07,1031.00,1031.00,1031.00,1031.00,6,0
08/26/2004,17:08,1031.00,1031.00,1031.00,1031.00,1,0
08/26/2004,17:09,1031.00,1031.00,1030.75,1030.75,1,18
08/26/2004,17:10,1030.75,1030.75,1030.75,1030.75,0,4
08/26/2004,17:11,1030.75,1030.75,1030.75,1030.75,0,3
08/26/2004,17:12,1030.75,1030.75,1030.75,1030.75,0,3
08/26/2004,17:14,1030.75,1030.75,1030.75,1030.75,0,1
08/26/2004,17:15,1030.75,1030.75,1030.75,1030.75,0,3
08/26/2004,17:16,1030.75,1030.75,1030.75,1030.75,0,66
08/26/2004,17:18,1031.00,1031.00,1031.00,1031.00,27,0
08/26/2004,17:19,1031.00,1031.00,1031.00,1031.00,5,0
08/26/2004,17:20,1031.00,1031.00,1031.00,1031.00,12,0
08/26/2004,17:22,1031.00,1031.00,1031.00,1031.00,5,0
08/26/2004,17:23,1031.00,1031.00,1031.00,1031.00,12,0
08/26/2004,17:24,1031.00,1031.00,1031.00,1031.00,1,0
08/26/2004,17:26,1031.00,1031.00,1031.00,1031.00,11,0
08/26/2004,17:30,1031.00,1031.00,1031.00,1031.00,1,0
08/26/2004,17:32,1030.75,1030.75,1030.75,1030.75,0,10
08/26/2004,17:33,1030.75,1030.75,1030.75,1030.75,0,1
08/26/2004,17:37,1031.00,1031.00,1031.00,1031.00,1,0
08/26/2004,17:40,1031.00,1031.00,1031.00,1031.00,8,0
08/26/2004,17:42,1030.75,1031.00,1030.75,1030.75,5,2
08/26/2004,17:44,1031.00,1031.00,1031.00,1031.00,2,0
08/26/2004,17:47,1031.00,1031.00,1031.00,1031.00,11,0
08/26/2004,17:48,1031.00,1031.25,1031.00,1031.00,10,5
08/26/2004,17:49,1031.00,1031.00,1031.00,1031.00,0,5
08/26/2004,17:54,1030.75,1030.75,1030.75,1030.75,0,4
08/26/2004,17:55,1030.75,1030.75,1030.75,1030.75,0,4
08/26/2004,17:58,1030.75,1030.75,1030.50,1030.75,2,55
08/26/2004,17:59,1030.50,1030.75,1030.50,1030.75,14,2
08/26/2004,18:01,1030.50,1030.50,1030.50,1030.50,0,2
08/26/2004,18:07,1030.50,1030.50,1030.50,1030.50,0,1
08/26/2004,18:11,1030.75,1030.75,1030.50,1030.50,1,1
08/26/2004,18:13,1030.75,1030.75,1030.75,1030.75,1,0
08/26/2004,18:18,1030.50,1030.50,1030.50,1030.50,0,55
08/26/2004,18:20,1030.50,1030.50,1030.50,1030.50,0,1
08/26/2004,18:21,1030.75,1030.75,1030.75,1030.75,1,0
08/26/2004,18:22,1030.50,1030.50,1030.50,1030.50,0,1
08/26/2004,18:23,1030.50,1030.50,1030.50,1030.50,0,7
08/26/2004,18:24,1030.50,1030.50,1030.50,1030.50,0,3
08/26/2004,18:28,1030.50,1030.50,1030.50,1030.50,0,8
08/26/2004,18:29,1030.50,1030.75,1030.50,1030.75,6,3
08/26/2004,18:30,1030.50,1030.50,1030.50,1030.50,0,2
08/26/2004,18:31,1030.25,1030.25,1030.00,1030.00,0,156
08/26/2004,18:36,1030.25,1030.25,1030.25,1030.25,3,0
08/26/2004,18:37,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,18:40,1030.25,1030.25,1030.25,1030.25,54,0
08/26/2004,18:41,1030.25,1030.25,1030.25,1030.25,2,0
08/26/2004,18:42,1030.25,1030.25,1030.25,1030.25,19,0
08/26/2004,18:43,1030.25,1030.25,1030.25,1030.25,11,0
08/26/2004,18:44,1030.25,1030.50,1030.25,1030.50,3,0
08/26/2004,18:45,1030.50,1030.50,1030.50,1030.50,14,0
08/26/2004,18:46,1030.50,1030.50,1030.50,1030.50,1,0
08/26/2004,18:48,1030.50,1030.50,1030.50,1030.50,2,0
08/26/2004,18:50,1030.50,1030.50,1030.50,1030.50,7,0
08/26/2004,18:53,1030.50,1030.50,1030.50,1030.50,1,0
08/26/2004,18:56,1030.75,1030.75,1030.50,1030.50,22,4
08/26/2004,18:58,1030.50,1030.50,1030.50,1030.50,0,21
08/26/2004,19:00,1030.50,1030.50,1030.50,1030.50,0,19
08/26/2004,19:01,1030.50,1030.50,1030.00,1030.00,0,98
08/26/2004,19:02,1030.25,1030.25,1030.00,1030.00,15,65
08/26/2004,19:03,1030.00,1030.00,1030.00,1030.00,0,17
08/26/2004,19:04,1029.75,1030.00,1029.75,1030.00,17,1
08/26/2004,19:06,1030.00,1030.00,1030.00,1030.00,9,0
08/26/2004,19:07,1030.00,1030.00,1030.00,1030.00,11,0
08/26/2004,19:08,1030.00,1030.00,1030.00,1030.00,6,0
08/26/2004,19:09,1030.00,1030.00,1030.00,1030.00,20,0
08/26/2004,19:10,1030.25,1030.25,1030.00,1030.00,1,20
08/26/2004,19:11,1030.00,1030.00,1029.75,1029.75,0,3
08/26/2004,19:12,1030.00,1030.00,1030.00,1030.00,5,0
08/26/2004,19:16,1030.00,1030.00,1030.00,1030.00,5,0
08/26/2004,19:17,1029.75,1029.75,1029.50,1029.75,18,94
08/26/2004,19:18,1029.75,1029.75,1029.75,1029.75,20,0
08/26/2004,19:19,1029.75,1029.75,1029.75,1029.75,1,0
08/26/2004,19:20,1029.75,1029.75,1029.75,1029.75,4,0
08/26/2004,19:23,1029.75,1029.75,1029.75,1029.75,5,0
08/26/2004,19:24,1029.75,1029.75,1029.75,1029.75,5,0
08/26/2004,19:26,1030.00,1030.00,1030.00,1030.00,5,0
08/26/2004,19:27,1029.75,1029.75,1029.75,1029.75,0,2
08/26/2004,19:28,1029.75,1029.75,1029.75,1029.75,0,3
08/26/2004,19:29,1029.75,1029.75,1029.75,1029.75,0,1
08/26/2004,19:30,1029.75,1029.75,1029.75,1029.75,0,1
08/26/2004,19:32,1029.75,1029.75,1029.75,1029.75,0,1
08/26/2004,19:33,1029.75,1029.75,1029.75,1029.75,0,1
08/26/2004,19:36,1030.00,1030.00,1030.00,1030.00,10,0
08/26/2004,19:41,1030.00,1030.00,1030.00,1030.00,34,0
08/26/2004,19:42,1030.00,1030.00,1030.00,1030.00,1,0
08/26/2004,19:43,1030.00,1030.00,1030.00,1030.00,2,0
08/26/2004,19:47,1030.00,1030.00,1030.00,1030.00,3,0
08/26/2004,19:49,1030.00,1030.00,1030.00,1030.00,10,0
08/26/2004,20:04,1030.00,1030.00,1030.00,1030.00,5,0
08/26/2004,20:05,1030.00,1030.00,1030.00,1030.00,3,0
08/26/2004,20:08,1030.00,1030.00,1030.00,1030.00,1,0
08/26/2004,20:09,1029.75,1029.75,1029.75,1029.75,0,42
08/26/2004,20:10,1029.75,1029.75,1029.75,1029.75,0,34
08/26/2004,20:11,1029.75,1029.75,1029.50,1029.50,0,2
08/26/2004,20:12,1029.50,1029.50,1029.50,1029.50,0,1
08/26/2004,20:13,1029.75,1029.75,1029.75,1029.75,2,0
08/26/2004,20:16,1029.75,1029.75,1029.75,1029.75,9,0
08/26/2004,20:17,1029.75,1030.00,1029.75,1030.00,3,0
08/26/2004,20:18,1029.50,1030.00,1029.50,1030.00,4,1
08/26/2004,20:22,1029.75,1029.75,1029.75,1029.75,0,1
08/26/2004,20:23,1029.75,1029.75,1029.75,1029.75,0,2
08/26/2004,20:32,1030.00,1030.00,1030.00,1030.00,20,0
08/26/2004,20:33,1030.00,1030.00,1030.00,1030.00,3,0
08/26/2004,20:34,1030.25,1030.25,1030.25,1030.25,2,0
08/26/2004,20:36,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,20:39,1030.00,1030.00,1029.75,1029.75,0,225
08/26/2004,20:40,1029.75,1029.75,1029.75,1029.75,0,5
08/26/2004,20:41,1029.75,1029.75,1029.75,1029.75,0,2
08/26/2004,20:44,1030.00,1030.00,1030.00,1030.00,31,0
08/26/2004,20:45,1030.00,1030.00,1030.00,1030.00,5,0
08/26/2004,20:46,1030.00,1030.00,1030.00,1030.00,1,0
08/26/2004,20:47,1030.00,1030.00,1030.00,1030.00,12,0
08/26/2004,20:48,1030.00,1030.00,1030.00,1030.00,13,0
08/26/2004,20:50,1030.00,1030.00,1030.00,1030.00,3,0
08/26/2004,20:51,1030.00,1030.00,1030.00,1030.00,1,0
08/26/2004,20:54,1029.75,1029.75,1029.75,1029.75,0,1
08/26/2004,20:57,1030.00,1030.00,1030.00,1030.00,1,0
08/26/2004,20:59,1030.00,1030.00,1030.00,1030.00,1,0
08/26/2004,21:01,1030.00,1030.00,1030.00,1030.00,1,0
08/26/2004,21:04,1030.00,1030.25,1030.00,1030.25,16,0
08/26/2004,21:07,1030.00,1030.00,1030.00,1030.00,0,8
08/26/2004,21:09,1030.00,1030.00,1030.00,1030.00,0,2
08/26/2004,21:15,1030.25,1030.25,1030.25,1030.25,32,0
08/26/2004,21:17,1030.25,1030.25,1030.25,1030.25,1,0
08/26/2004,21:20,1030.25,1030.25,1030.25,1030.25,2,0
08/26/2004,21:25,1030.25,1030.25,1030.00,1030.00,3,1
08/26/2004,21:33,1030.25,1030.25,1030.25,1030.25,1,0
08/26/2004,21:37,1030.25,1030.25,1030.25,1030.25,4,0
08/26/2004,21:39,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,21:51,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,21:53,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,21:56,1030.00,1030.00,1030.00,1030.00,0,10
08/26/2004,22:02,1030.00,1030.00,1030.00,1030.00,0,10
08/26/2004,22:03,1030.00,1030.00,1030.00,1030.00,0,28
08/26/2004,22:06,1029.75,1029.75,1029.75,1029.75,0,2
08/26/2004,22:07,1029.75,1030.00,1029.75,1030.00,2,1
08/26/2004,22:09,1030.25,1030.25,1030.25,1030.25,2,0
08/26/2004,22:10,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,22:11,1030.25,1030.25,1030.25,1030.25,1,0
08/26/2004,22:13,1030.25,1030.25,1030.25,1030.25,1,0
08/26/2004,22:16,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,22:17,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,22:18,1030.00,1030.00,1030.00,1030.00,0,3
08/26/2004,22:19,1030.00,1030.25,1030.00,1030.25,1,3
08/26/2004,22:29,1030.00,1030.00,1030.00,1030.00,0,5
08/26/2004,22:35,1030.00,1030.00,1030.00,1030.00,0,15
08/26/2004,22:36,1030.00,1030.00,1030.00,1030.00,0,17
08/26/2004,22:37,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,22:38,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,22:39,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,22:43,1030.25,1030.25,1030.25,1030.25,6,0
08/26/2004,22:44,1030.25,1030.25,1030.25,1030.25,2,0
08/26/2004,22:46,1030.00,1030.00,1030.00,1030.00,0,1
08/26/2004,22:48,1030.25,1030.25,1030.25,1030.25,1,0
08/26/2004,22:49,1030.00,1030.00,1030.00,1030.00,0,3
08/26/2004,22:50,1030.00,1030.00,1030.00,1030.00,0,4
08/26/2004,22:54,1030.00,1030.00,1030.00,1030.00,0,5
08/26/2004,23:04,1030.00,1030.00,1030.00,1030.00,0,3
08/26/2004,23:05,1030.00,1030.00,1030.00,1030.00,0,3
08/26/2004,23:16,1029.75,1029.75,1029.75,1029.75,0,1
08/26/2004,23:20,1029.75,1030.00,1029.75,1030.00,1,6
08/26/2004,23:21,1030.00,1030.00,1030.00,1030.00,1,0
08/26/2004,23:27,1030.00,1030.00,1030.00,1030.00,20,0
08/26/2004,23:32,1029.75,1029.75,1029.75,1029.75,0,2
08/26/2004,23:44,1030.00,1030.00,1030.00,1030.00,1,0
08/26/2004,23:48,1030.00,1030.00,1030.00,1030.00,6,0
08/26/2004,23:49,1030.25,1030.25,1030.25,1030.25,1,0
08/26/2004,23:50,1030.00,1030.00,1030.00,1030.00,0,5
08/26/2004,23:55,1030.00,1030.00,1030.00,1030.00,0,2
08/27/2004,00:05,1030.25,1030.25,1030.00,1030.00,1,1
08/27/2004,00:09,1030.00,1030.00,1030.00,1030.00,0,1
08/27/2004,00:16,1030.25,1030.25,1030.25,1030.25,10,0
08/27/2004,00:17,1030.25,1030.50,1030.25,1030.25,49,5
08/27/2004,00:18,1030.25,1030.25,1030.25,1030.25,0,3
08/27/2004,00:19,1030.25,1030.25,1030.25,1030.25,0,3
08/27/2004,00:24,1030.25,1030.25,1030.25,1030.25,0,1
08/27/2004,00:27,1030.25,1030.25,1030.25,1030.25,0,1
08/27/2004,00:28,1030.25,1030.25,1030.25,1030.25,0,2
08/27/2004,00:34,1030.25,1030.25,1030.25,1030.25,0,1
08/27/2004,00:37,1030.50,1030.50,1030.50,1030.50,5,0
08/27/2004,00:41,1030.25,1030.25,1030.25,1030.25,0,2
08/27/2004,00:42,1030.25,1030.25,1030.25,1030.25,0,3
08/27/2004,00:43,1030.50,1030.75,1030.50,1030.50,251,1
08/27/2004,00:44,1030.25,1030.50,1030.25,1030.50,1,3
08/27/2004,00:47,1030.50,1030.50,1030.50,1030.50,1,0
08/27/2004,00:48,1030.75,1030.75,1030.75,1030.75,70,0
08/27/2004,00:49,1030.75,1030.75,1030.75,1030.75,3,0
08/27/2004,00:51,1031.00,1031.25,1030.75,1030.75,61,16
08/27/2004,00:52,1030.75,1030.75,1030.75,1030.75,0,3
08/27/2004,00:53,1030.75,1030.75,1030.75,1030.75,0,1
08/27/2004,00:55,1030.75,1030.75,1030.75,1030.75,0,7
08/27/2004,00:58,1030.75,1030.75,1030.75,1030.75,0,4
08/27/2004,01:00,1030.50,1030.50,1030.50,1030.50,0,1
08/27/2004,01:01,1030.50,1030.50,1030.50,1030.50,0,3
08/27/2004,01:02,1030.50,1030.50,1030.50,1030.50,0,19
08/27/2004,01:03,1030.50,1030.50,1030.50,1030.50,0,4
08/27/2004,01:04,1030.50,1030.75,1030.50,1030.75,1,3
08/27/2004,01:05,1030.50,1030.50,1030.50,1030.50,0,2
08/27/2004,01:06,1030.50,1030.50,1030.50,1030.50,0,4
08/27/2004,01:14,1030.50,1030.50,1030.50,1030.50,0,24
08/27/2004,01:18,1030.50,1030.50,1030.50,1030.50,0,5
08/27/2004,01:22,1030.75,1030.75,1030.75,1030.75,1,0
08/27/2004,01:26,1030.75,1030.75,1030.75,1030.75,1,0
08/27/2004,01:29,1030.75,1030.75,1030.75,1030.75,71,0
08/27/2004,01:32,1030.75,1030.75,1030.75,1030.75,6,0
08/27/2004,01:35,1030.75,1030.75,1030.75,1030.75,1,0
08/27/2004,01:37,1030.75,1030.75,1030.75,1030.75,3,0
08/27/2004,01:38,1030.75,1030.75,1030.75,1030.75,2,0
08/27/2004,01:41,1031.00,1031.00,1031.00,1031.00,30,0
08/27/2004,01:44,1031.00,1031.00,1031.00,1031.00,2,0
08/27/2004,01:46,1031.00,1031.00,1031.00,1031.00,2,0
08/27/2004,01:47,1031.00,1031.00,1031.00,1031.00,18,0
08/27/2004,01:51,1031.25,1031.25,1031.25,1031.25,1,0
08/27/2004,01:52,1031.25,1031.25,1031.00,1031.00,3,3
08/27/2004,01:54,1031.00,1031.00,1030.75,1031.00,5,23
08/27/2004,01:56,1030.75,1030.75,1030.75,1030.75,0,1
08/27/2004,01:58,1030.75,1030.75,1030.75,1030.75,0,3
08/27/2004,01:59,1030.75,1031.00,1030.75,1031.00,1,3
08/27/2004,02:00,1030.75,1030.75,1030.75,1030.75,0,17
08/27/2004,02:01,1030.50,1030.75,1030.50,1030.75,1,1
08/27/2004,02:02,1030.75,1030.75,1030.75,1030.75,36,0
08/27/2004,02:04,1031.00,1031.00,1031.00,1031.00,1,0
08/27/2004,02:05,1031.00,1031.00,1030.75,1030.75,8,5
08/27/2004,02:06,1030.75,1030.75,1030.25,1030.50,1,51
08/27/2004,02:07,1030.50,1030.50,1030.50,1030.50,1,0
08/27/2004,02:08,1030.50,1030.50,1030.50,1030.50,3,0
08/27/2004,02:09,1030.50,1030.50,1030.50,1030.50,21,0
08/27/2004,02:10,1030.50,1030.50,1030.50,1030.50,10,0
08/27/2004,02:11,1030.75,1030.75,1030.75,1030.75,31,0
08/27/2004,02:12,1030.75,1030.75,1030.75,1030.75,24,0
08/27/2004,02:13,1030.75,1030.75,1030.75,1030.75,5,0
08/27/2004,02:14,1030.75,1030.75,1030.75,1030.75,2,0
08/27/2004,02:15,1030.75,1030.75,1030.75,1030.75,3,0
08/27/2004,02:16,1030.50,1030.50,1030.50,1030.50,0,24
08/27/2004,02:19,1030.50,1030.50,1030.50,1030.50,0,6
08/27/2004,02:20,1030.50,1030.50,1030.50,1030.50,0,12
08/27/2004,02:21,1030.50,1030.50,1030.50,1030.50,0,11
08/27/2004,02:22,1030.25,1030.25,1030.25,1030.25,0,13
08/27/2004,02:23,1030.25,1030.25,1030.25,1030.25,0,1
08/27/2004,02:24,1030.00,1030.00,1030.00,1030.00,0,2
08/27/2004,02:25,1030.25,1030.25,1030.25,1030.25,19,0
08/27/2004,02:27,1030.00,1030.00,1030.00,1030.00,0,71
08/27/2004,02:28,1029.75,1029.75,1029.75,1029.75,0,95
08/27/2004,02:29,1030.00,1030.00,1029.75,1029.75,1,5
08/27/2004,02:31,1029.75,1030.00,1029.75,1030.00,40,2
08/27/2004,02:32,1030.25,1030.25,1030.25,1030.25,26,0
08/27/2004,02:33,1030.25,1030.25,1030.25,1030.25,22,0
08/27/2004,02:34,1030.25,1030.25,1030.25,1030.25,5,0
08/27/2004,02:35,1030.25,1030.25,1030.25,1030.25,3,0
08/27/2004,02:37,1030.00,1030.00,1030.00,1030.00,0,7
08/27/2004,02:38,1030.00,1030.25,1030.00,1030.25,4,20
08/27/2004,02:40,1030.00,1030.00,1030.00,1030.00,0,29
08/27/2004,02:41,1030.00,1030.25,1030.00,1030.25,1,3
08/27/2004,02:42,1030.00,1030.50,1030.00,1030.50,16,3
08/27/2004,02:43,1030.25,1030.50,1030.00,1030.25,7,15
08/27/2004,02:45,1030.50,1030.75,1030.50,1030.50,79,11
08/27/2004,02:46,1030.50,1030.75,1030.50,1030.75,1,21
08/27/2004,02:47,1030.75,1030.75,1030.75,1030.75,45,0
08/27/2004,02:48,1030.75,1030.75,1030.50,1030.50,7,15
08/27/2004,02:49,1030.75,1031.00,1030.75,1030.75,67,45
08/27/2004,02:50,1031.00,1031.00,1030.75,1030.75,7,1
08/27/2004,02:51,1030.75,1030.75,1030.75,1030.75,0,6
08/27/2004,02:52,1030.75,1030.75,1030.50,1030.75,5,25
08/27/2004,02:53,1030.75,1031.00,1030.75,1031.00,12,0
08/27/2004,02:54,1031.00,1031.00,1031.00,1031.00,69,0
08/27/2004,02:55,1031.00,1031.25,1031.00,1031.00,23,5
08/27/2004,02:57,1031.00,1031.00,1031.00,1031.00,0,10
08/27/2004,02:59,1031.00,1031.00,1031.00,1031.00,0,30
08/27/2004,03:00,1031.25,1031.25,1031.25,1031.25,66,0
08/27/2004,03:01,1031.25,1031.50,1031.25,1031.50,98,0
08/27/2004,03:02,1031.50,1031.50,1031.25,1031.50,5,2
08/27/2004,03:03,1031.50,1031.50,1031.25,1031.50,111,9
08/27/2004,03:04,1031.50,1031.50,1031.50,1031.50,95,0
08/27/2004,03:05,1031.50,1031.75,1031.50,1031.50,80,1
08/27/2004,03:06,1031.50,1031.75,1031.50,1031.75,1,2
08/27/2004,03:07,1031.75,1031.75,1031.50,1031.50,12,15
08/27/2004,03:08,1031.50,1031.50,1030.75,1031.25,37,410
08/27/2004,03:09,1031.50,1031.50,1031.25,1031.50,35,1
08/27/2004,03:10,1031.25,1031.25,1031.25,1031.25,0,2
08/27/2004,03:11,1031.50,1031.50,1031.25,1031.25,10,1
08/27/2004,03:12,1031.25,1031.25,1031.25,1031.25,0,1
08/27/2004,03:13,1031.50,1031.50,1031.50,1031.50,9,0
08/27/2004,03:14,1031.25,1031.25,1031.25,1031.25,0,11
08/27/2004,03:15,1031.25,1031.25,1031.25,1031.25,0,60
08/27/2004,03:16,1031.25,1031.25,1031.25,1031.25,0,1
08/27/2004,03:17,1031.25,1031.25,1031.25,1031.25,0,8
08/27/2004,03:19,1031.25,1031.25,1031.25,1031.25,0,2
08/27/2004,03:24,1031.25,1031.25,1031.25,1031.25,0,90
08/27/2004,03:26,1031.25,1031.25,1031.25,1031.25,0,10
08/27/2004,03:28,1031.25,1031.25,1031.25,1031.25,0,11
08/27/2004,03:29,1031.25,1031.25,1031.25,1031.25,0,58
08/27/2004,03:30,1031.25,1031.25,1031.25,1031.25,0,7
08/27/2004,03:31,1031.25,1031.25,1031.25,1031.25,0,15
08/27/2004,03:32,1031.25,1031.25,1031.25,1031.25,0,56
08/27/2004,03:33,1031.25,1031.25,1031.25,1031.25,0,26
08/27/2004,03:35,1031.25,1031.25,1031.25,1031.25,0,2
08/27/2004,03:36,1031.25,1031.25,1031.25,1031.25,0,5
08/27/2004,03:37,1031.25,1031.25,1031.25,1031.25,0,15
08/27/2004,03:38,1031.50,1031.50,1031.50,1031.50,128,0
08/27/2004,03:41,1031.25,1031.25,1031.25,1031.25,0,210
08/27/2004,03:42,1031.25,1031.25,1031.00,1031.00,0,153
08/27/2004,03:43,1031.00,1031.00,1030.75,1031.00,5,80
08/27/2004,03:44,1031.00,1031.00,1030.75,1030.75,9,47
08/27/2004,03:45,1031.00,1031.00,1031.00,1031.00,8,0
08/27/2004,03:46,1031.00,1031.00,1031.00,1031.00,10,0
08/27/2004,03:47,1030.75,1030.75,1030.75,1030.75,0,5
08/27/2004,03:48,1030.75,1030.75,1030.75,1030.75,0,9
08/27/2004,03:49,1030.75,1030.75,1030.75,1030.75,0,22
08/27/2004,03:51,1030.75,1030.75,1030.75,1030.75,0,6
08/27/2004,03:52,1030.75,1030.75,1030.50,1030.50,0,5
08/27/2004,03:53,1030.50,1030.50,1030.25,1030.50,14,28
08/27/2004,03:54,1030.50,1030.50,1030.50,1030.50,7,0
08/27/2004,03:55,1030.50,1030.75,1030.00,1030.00,44,79
08/27/2004,03:56,1030.50,1030.50,1029.75,1030.00,19,154
08/27/2004,03:57,1030.00,1030.00,1030.00,1030.00,0,37
08/27/2004,03:58,1030.25,1030.25,1030.00,1030.25,39,28
08/27/2004,03:59,1030.25,1030.25,1030.25,1030.25,12,0
08/27/2004,04:01,1030.25,1030.25,1030.25,1030.25,1,0
08/27/2004,04:02,1030.25,1030.50,1030.00,1030.00,23,108
08/27/2004,04:03,1030.25,1030.25,1030.00,1030.25,155,20
08/27/2004,04:04,1030.50,1030.50,1030.50,1030.50,38,0
08/27/2004,04:05,1030.50,1030.50,1030.50,1030.50,11,0
08/27/2004,04:08,1030.50,1030.50,1030.50,1030.50,5,0
08/27/2004,04:09,1030.50,1030.50,1030.25,1030.25,16,2
08/27/2004,04:10,1030.50,1030.75,1030.50,1030.75,11,0
08/27/2004,04:11,1030.75,1030.75,1030.75,1030.75,33,0
08/27/2004,04:13,1030.75,1030.75,1030.75,1030.75,2,0
08/27/2004,04:14,1030.75,1030.75,1030.75,1030.75,40,0
08/27/2004,04:15,1030.75,1030.75,1030.75,1030.75,17,0
08/27/2004,04:16,1030.75,1030.75,1030.75,1030.75,21,0
08/27/2004,04:18,1030.75,1030.75,1030.75,1030.75,37,0
08/27/2004,04:19,1030.75,1030.75,1030.75,1030.75,1,0
08/27/2004,04:20,1030.75,1030.75,1030.75,1030.75,20,0
08/27/2004,04:21,1030.75,1030.75,1030.75,1030.75,1,0
08/27/2004,04:24,1031.00,1031.00,1031.00,1031.00,1,0
08/27/2004,04:27,1030.75,1030.75,1030.75,1030.75,0,5
08/27/2004,04:29,1030.75,1030.75,1030.75,1030.75,0,11
08/27/2004,04:30,1030.75,1030.75,1030.75,1030.75,0,1
08/27/2004,04:33,1030.75,1030.75,1030.75,1030.75,0,1
08/27/2004,04:34,1030.75,1030.75,1030.75,1030.75,0,1
08/27/2004,04:36,1031.00,1031.00,1031.00,1031.00,3,0
08/27/2004,04:37,1031.00,1031.00,1031.00,1031.00,2,0
08/27/2004,04:38,1031.00,1031.00,1031.00,1031.00,42,0
08/27/2004,04:39,1031.00,1031.00,1031.00,1031.00,4,0
08/27/2004,04:40,1031.00,1031.00,1031.00,1031.00,3,0
08/27/2004,04:41,1031.00,1031.00,1031.00,1031.00,4,0
08/27/2004,04:42,1031.00,1031.25,1031.00,1031.25,24,0
08/27/2004,04:43,1031.00,1031.00,1031.00,1031.00,0,4
08/27/2004,04:44,1031.00,1031.00,1031.00,1031.00,0,1
08/27/2004,04:45,1030.75,1030.75,1030.75,1030.75,0,22
08/27/2004,04:46,1031.00,1031.00,1030.75,1030.75,1,1
08/27/2004,04:47,1030.75,1030.75,1030.75,1030.75,0,51
08/27/2004,04:48,1030.75,1030.75,1030.75,1030.75,0,20
08/27/2004,04:49,1030.75,1030.75,1030.75,1030.75,0,1
08/27/2004,04:50,1030.75,1030.75,1030.75,1030.75,0,16
08/27/2004,04:51,1030.75,1030.75,1030.75,1030.75,0,20
08/27/2004,04:52,1030.75,1030.75,1030.75,1030.75,0,3
08/27/2004,04:56,1030.75,1030.75,1030.75,1030.75,0,16
08/27/2004,04:57,1030.75,1030.75,1030.75,1030.75,0,21
08/27/2004,04:58,1030.50,1030.50,1030.50,1030.50,0,3
08/27/2004,04:59,1030.50,1030.50,1030.50,1030.50,0,3
08/27/2004,05:00,1030.50,1030.50,1030.50,1030.50,0,3
08/27/2004,05:01,1030.50,1030.50,1030.25,1030.25,0,123
08/27/2004,05:02,1030.00,1030.00,1029.75,1029.75,0,176
08/27/2004,05:03,1029.75,1029.75,1029.75,1029.75,0,77
08/27/2004,05:04,1029.75,1029.75,1029.50,1029.50,32,6
08/27/2004,05:05,1029.75,1029.75,1029.75,1029.75,61,0
08/27/2004,05:06,1029.75,1029.75,1029.75,1029.75,33,0
08/27/2004,05:07,1029.75,1029.75,1029.75,1029.75,38,0
08/27/2004,05:08,1029.75,1029.75,1029.75,1029.75,4,0
08/27/2004,05:09,1029.75,1029.75,1029.75,1029.75,16,0
08/27/2004,05:10,1029.75,1029.75,1029.75,1029.75,5,0
08/27/2004,05:11,1029.75,1029.75,1029.75,1029.75,6,0
08/27/2004,05:12,1030.00,1030.00,1029.75,1029.75,1,9
08/27/2004,05:14,1029.75,1029.75,1029.75,1029.75,0,23
08/27/2004,05:17,1030.00,1030.00,1030.00,1030.00,2,0
08/27/2004,05:18,1030.00,1030.25,1030.00,1030.25,88,0
08/27/2004,05:19,1030.25,1030.25,1030.25,1030.25,8,0
08/27/2004,05:20,1030.25,1030.25,1030.25,1030.25,1,0
08/27/2004,05:22,1030.00,1030.00,1030.00,1030.00,0,1
08/27/2004,05:23,1030.25,1030.25,1030.25,1030.25,130,0
08/27/2004,05:25,1030.25,1030.25,1030.25,1030.25,5,0
08/27/2004,05:28,1030.25,1030.25,1030.25,1030.25,1,0
08/27/2004,05:31,1030.25,1030.25,1030.25,1030.25,3,0
08/27/2004,05:32,1030.25,1030.25,1030.25,1030.25,2,0
08/27/2004,05:33,1030.25,1030.25,1030.25,1030.25,1,0
08/27/2004,05:36,1030.00,1030.00,1030.00,1030.00,0,1
08/27/2004,05:37,1030.00,1030.00,1030.00,1030.00,0,6
08/27/2004,05:38,1030.25,1030.25,1030.00,1030.00,36,1
08/27/2004,05:39,1030.25,1030.25,1030.25,1030.25,21,0
08/27/2004,05:40,1030.25,1030.50,1030.25,1030.50,25,0
08/27/2004,05:41,1030.50,1030.50,1030.50,1030.50,15,0
08/27/2004,05:42,1030.25,1030.25,1030.25,1030.25,0,19
08/27/2004,05:46,1030.25,1030.25,1030.25,1030.25,0,2
08/27/2004,05:47,1030.25,1030.25,1030.25,1030.25,0,1
08/27/2004,05:48,1030.25,1030.25,1030.25,1030.25,0,1
08/27/2004,05:51,1030.25,1030.25,1030.25,1030.25,0,10
08/27/2004,05:52,1030.00,1030.50,1030.00,1030.50,14,1
08/27/2004,05:53,1030.50,1030.50,1030.00,1030.00,2,2
08/27/2004,05:54,1030.25,1030.25,1030.25,1030.25,14,0
08/27/2004,05:57,1030.25,1030.25,1030.25,1030.25,10,0
08/27/2004,05:59,1030.00,1030.00,1030.00,1030.00,0,1
08/27/2004,06:00,1030.00,1030.00,1029.75,1029.75,0,227
08/27/2004,06:01,1029.75,1030.00,1029.75,1029.75,12,21
08/27/2004,06:02,1029.75,1029.75,1029.75,1029.75,0,25
08/27/2004,06:03,1030.00,1030.00,1030.00,1030.00,35,0
08/27/2004,06:05,1030.25,1030.25,1030.25,1030.25,53,0
08/27/2004,06:07,1030.00,1030.00,1030.00,1030.00,0,1
08/27/2004,06:09,1030.25,1030.25,1030.25,1030.25,142,0
08/27/2004,06:10,1030.25,1030.25,1030.25,1030.25,8,0
08/27/2004,06:11,1030.25,1030.25,1030.25,1030.25,12,0
08/27/2004,06:13,1030.25,1030.25,1030.25,1030.25,6,0
08/27/2004,06:14,1030.25,1030.25,1030.25,1030.25,6,0
08/27/2004,06:15,1030.25,1030.25,1030.25,1030.25,1,0
08/27/2004,06:17,1030.50,1030.50,1030.50,1030.50,2,0
08/27/2004,06:18,1030.50,1030.50,1030.50,1030.50,1,0
08/27/2004,06:20,1030.25,1030.25,1030.25,1030.25,0,13
08/27/2004,06:22,1030.25,1030.50,1030.25,1030.50,1,28
08/27/2004,06:24,1030.25,1030.25,1030.25,1030.25,0,9
08/27/2004,06:25,1030.25,1030.25,1030.00,1030.00,0,3
08/27/2004,06:27,1030.00,1030.00,1030.00,1030.00,0,4
08/27/2004,06:28,1030.00,1030.00,1030.00,1030.00,0,10
08/27/2004,06:29,1029.75,1029.75,1029.75,1029.75,0,18
08/27/2004,06:30,1030.00,1030.00,1029.75,1029.75,5,83
08/27/2004,06:31,1029.75,1029.75,1029.75,1029.75,0,70
08/27/2004,06:32,1029.75,1030.00,1029.75,1030.00,26,10
08/27/2004,06:33,1029.75,1030.00,1029.75,1030.00,1,1
08/27/2004,06:34,1030.00,1030.00,1030.00,1030.00,1,0
08/27/2004,06:36,1029.75,1029.75,1029.75,1029.75,0,1
08/27/2004,06:37,1030.00,1030.00,1030.00,1030.00,6,0
08/27/2004,06:39,1030.00,1030.25,1030.00,1030.25,20,0
08/27/2004,06:40,1030.25,1030.25,1030.25,1030.25,60,0
08/27/2004,06:41,1030.25,1030.25,1030.25,1030.25,41,0
08/27/2004,06:42,1030.25,1030.25,1030.25,1030.25,23,0
08/27/2004,06:44,1030.25,1030.25,1030.25,1030.25,2,0
08/27/2004,06:46,1030.25,1030.25,1030.25,1030.25,20,0
08/27/2004,06:48,1030.50,1030.50,1030.25,1030.25,1,5
08/27/2004,06:49,1030.25,1030.25,1030.25,1030.25,0,6
08/27/2004,06:50,1030.00,1030.00,1030.00,1030.00,0,25
08/27/2004,06:52,1030.00,1030.00,1030.00,1030.00,0,2
08/27/2004,06:53,1030.00,1030.00,1029.50,1029.50,1,68
08/27/2004,06:54,1029.50,1029.75,1029.50,1029.75,29,30
08/27/2004,06:55,1029.75,1029.75,1029.75,1029.75,30,0
08/27/2004,06:56,1030.00,1030.00,1030.00,1030.00,6,0
08/27/2004,06:57,1029.75,1030.00,1029.75,1029.75,2,31
08/27/2004,06:58,1029.75,1029.75,1029.75,1029.75,0,46
08/27/2004,06:59,1029.75,1029.75,1029.75,1029.75,0,2
08/27/2004,07:00,1029.50,1029.75,1029.50,1029.50,1,17
08/27/2004,07:01,1029.50,1029.50,1029.50,1029.50,0,65
08/27/2004,07:02,1029.50,1029.50,1029.50,1029.50,0,6
08/27/2004,07:05,1029.50,1029.75,1029.50,1029.75,1,3
08/27/2004,07:06,1029.75,1029.75,1029.75,1029.75,65,0
08/27/2004,07:07,1029.75,1030.00,1029.75,1030.00,11,0
08/27/2004,07:08,1029.75,1030.00,1029.75,1029.75,2,18
08/27/2004,07:09,1029.75,1029.75,1029.50,1029.50,0,46
08/27/2004,07:10,1029.50,1029.75,1029.00,1029.50,94,430
08/27/2004,07:11,1029.75,1029.75,1029.75,1029.75,10,0
08/27/2004,07:12,1029.50,1029.75,1029.50,1029.75,3,4
08/27/2004,07:13,1029.75,1029.75,1029.50,1029.50,1,31
08/27/2004,07:14,1029.75,1029.75,1029.75,1029.75,5,0
08/27/2004,07:16,1029.75,1029.75,1029.50,1029.75,141,2
08/27/2004,07:17,1029.75,1029.75,1029.50,1029.75,2,1
08/27/2004,07:18,1029.75,1029.75,1029.50,1029.50,8,4
08/27/2004,07:19,1029.75,1029.75,1029.50,1029.50,5,8
08/27/2004,07:20,1029.75,1029.75,1029.50,1029.50,5,1
08/27/2004,07:21,1029.75,1030.00,1029.75,1029.75,304,49
08/27/2004,07:22,1029.75,1029.75,1029.75,1029.75,0,58
08/27/2004,07:23,1029.75,1030.00,1029.75,1030.00,1,129
08/27/2004,07:24,1030.00,1030.00,1030.00,1030.00,4,0
08/27/2004,07:25,1029.75,1030.00,1029.75,1029.75,3,18
08/27/2004,07:26,1030.00,1030.00,1029.75,1029.75,1,2
08/27/2004,07:27,1029.75,1030.00,1029.75,1029.75,2,77
08/27/2004,07:28,1029.75,1029.75,1029.50,1029.50,0,151
08/27/2004,07:29,1029.75,1029.75,1029.50,1029.50,67,27
08/27/2004,07:30,1029.75,1030.00,1029.50,1030.00,33,20
08/27/2004,07:31,1030.00,1031.00,1029.75,1030.75,554,184
08/27/2004,07:32,1030.75,1031.00,1030.25,1030.25,123,177
08/27/2004,07:33,1030.25,1030.50,1030.25,1030.25,20,215
08/27/2004,07:34,1030.00,1030.75,1030.00,1030.75,412,48
08/27/2004,07:35,1030.50,1030.75,1030.50,1030.50,310,160
08/27/2004,07:36,1030.50,1030.75,1030.50,1030.50,3,263
08/27/2004,07:37,1030.50,1031.00,1030.50,1030.75,208,37
08/27/2004,07:38,1030.75,1030.75,1030.50,1030.50,0,163
08/27/2004,07:39,1030.75,1031.00,1030.75,1031.00,264,0
08/27/2004,07:40,1031.00,1031.25,1031.00,1031.00,134,24
08/27/2004,07:41,1031.00,1031.00,1030.75,1030.75,0,34
08/27/2004,07:42,1031.00,1031.25,1031.00,1031.25,84,0
08/27/2004,07:43,1031.25,1031.25,1031.00,1031.00,10,1
08/27/2004,07:44,1031.00,1031.00,1030.75,1030.75,0,140
08/27/2004,07:45,1030.75,1031.00,1030.75,1030.75,7,10
08/27/2004,07:46,1030.75,1031.50,1030.50,1030.75,459,266
08/27/2004,07:47,1030.75,1031.00,1030.50,1030.75,124,9
08/27/2004,07:48,1030.75,1031.25,1030.75,1031.25,32,2
08/27/2004,07:49,1031.00,1031.00,1031.00,1031.00,0,36
08/27/2004,07:50,1031.00,1031.00,1031.00,1031.00,0,64
08/27/2004,07:51,1031.00,1031.00,1031.00,1031.00,0,23
08/27/2004,07:52,1031.00,1031.25,1031.00,1031.25,158,17
08/27/2004,07:53,1031.25,1031.25,1031.25,1031.25,9,0
08/27/2004,07:54,1031.00,1031.25,1031.00,1031.25,3,2
08/27/2004,07:55,1031.25,1031.25,1031.00,1031.00,25,5
08/27/2004,07:56,1031.00,1031.00,1031.00,1031.00,0,10
08/27/2004,07:57,1031.00,1031.25,1031.00,1031.25,1,9
08/27/2004,07:58,1031.25,1031.50,1031.00,1031.25,214,60
08/27/2004,07:59,1031.00,1031.25,1031.00,1031.00,3,6
08/27/2004,08:00,1031.25,1031.25,1031.00,1031.25,2,23
08/27/2004,08:01,1031.00,1031.25,1031.00,1031.00,1,5
08/27/2004,08:02,1031.25,1031.75,1031.25,1031.75,951,51
08/27/2004,08:03,1031.75,1032.00,1031.75,1032.00,532,103
08/27/2004,08:04,1031.75,1031.75,1031.25,1031.50,155,305
08/27/2004,08:05,1031.50,1031.75,1031.25,1031.50,177,40
08/27/2004,08:06,1031.50,1031.50,1031.50,1031.50,0,15
08/27/2004,08:07,1031.25,1031.25,1031.25,1031.25,0,1
08/27/2004,08:08,1031.25,1031.50,1031.25,1031.25,75,271
08/27/2004,08:09,1031.25,1031.25,1031.00,1031.25,112,64
08/27/2004,08:10,1031.50,1031.50,1031.25,1031.25,3,57
08/27/2004,08:11,1031.25,1031.50,1031.25,1031.25,19,23
08/27/2004,08:12,1031.25,1031.50,1031.00,1031.50,194,5
08/27/2004,08:13,1031.50,1031.50,1031.25,1031.50,20,12
08/27/2004,08:14,1031.25,1031.50,1031.25,1031.50,11,4
08/27/2004,08:15,1031.50,1031.75,1031.50,1031.75,86,1
08/27/2004,08:16,1031.50,1031.75,1031.50,1031.75,53,2
08/27/2004,08:17,1031.75,1031.75,1031.50,1031.75,21,9
08/27/2004,08:18,1031.75,1031.75,1031.75,1031.75,123,0
08/27/2004,08:19,1031.50,1032.00,1031.50,1031.75,136,16
08/27/2004,08:20,1032.00,1032.00,1031.75,1031.75,10,12
08/27/2004,08:21,1031.50,1031.75,1031.50,1031.50,9,201
08/27/2004,08:22,1031.75,1031.75,1031.50,1031.75,20,12
08/27/2004,08:23,1031.50,1031.75,1031.50,1031.75,11,2
08/27/2004,08:24,1031.75,1031.75,1031.50,1031.50,22,5
08/27/2004,08:25,1031.75,1031.75,1031.50,1031.50,61,15
08/27/2004,08:26,1031.50,1031.75,1031.50,1031.75,12,37
08/27/2004,08:27,1031.50,1031.75,1031.25,1031.50,42,78
08/27/2004,08:28,1031.50,1031.75,1031.50,1031.50,175,3
08/27/2004,08:29,1031.75,1031.75,1031.25,1031.25,8,124
08/27/2004,08:30,1031.50,1031.50,1031.25,1031.25,223,322
08/27/2004,08:31,1031.50,1031.75,1031.00,1031.25,1264,1527
08/27/2004,08:32,1031.25,1031.50,1031.00,1031.25,370,1195
08/27/2004,08:33,1031.25,1031.50,1031.00,1031.50,1023,497
08/27/2004,08:34,1031.50,1031.75,1031.25,1031.25,547,740
08/27/2004,08:35,1031.50,1031.50,1030.75,1031.00,129,1404
08/27/2004,08:36,1031.00,1031.25,1030.75,1031.25,731,162
08/27/2004,08:37,1031.00,1031.25,1031.00,1031.00,256,79
08/27/2004,08:38,1031.00,1031.25,1030.75,1031.25,193,464
08/27/2004,08:39,1031.00,1031.00,1030.75,1030.75,177,440
08/27/2004,08:40,1030.75,1031.00,1030.25,1030.50,637,1652
08/27/2004,08:41,1030.50,1030.50,1030.00,1030.00,114,1104
08/27/2004,08:42,1030.25,1030.50,1030.00,1030.25,785,98
08/27/2004,08:43,1030.25,1030.50,1030.00,1030.25,366,154
08/27/2004,08:44,1030.25,1030.50,1030.00,1030.25,432,753
08/27/2004,08:45,1030.50,1030.75,1030.25,1030.75,414,44
08/27/2004,08:46,1030.75,1031.75,1030.50,1031.50,2070,913
08/27/2004,08:47,1031.50,1032.00,1031.00,1031.75,1651,883
08/27/2004,08:48,1031.50,1032.25,1031.50,1032.00,1257,496
08/27/2004,08:49,1032.00,1032.25,1031.75,1031.75,669,604
08/27/2004,08:50,1031.75,1032.25,1031.50,1031.50,477,995
08/27/2004,08:51,1031.50,1032.00,1031.50,1031.75,704,1138
08/27/2004,08:52,1031.75,1032.25,1031.50,1032.25,1396,264
08/27/2004,08:53,1032.25,1032.50,1031.75,1031.75,2077,1063
08/27/2004,08:54,1032.00,1032.25,1031.75,1032.00,602,41
08/27/2004,08:55,1032.00,1032.25,1031.75,1032.00,29,563
08/27/2004,08:56,1031.75,1032.25,1031.75,1032.00,563,111
08/27/2004,08:57,1032.00,1032.25,1031.75,1032.00,152,326
08/27/2004,08:58,1032.00,1032.00,1031.50,1032.00,396,600
08/27/2004,08:59,1031.75,1032.50,1031.75,1032.50,3173,1107
08/27/2004,09:00,1032.50,1032.50,1032.25,1032.25,462,792
08/27/2004,09:01,1032.25,1032.50,1031.75,1032.00,2749,1855
08/27/2004,09:02,1031.75,1032.00,1031.75,1031.75,393,1653
08/27/2004,09:03,1032.00,1032.25,1031.75,1032.00,1099,52
08/27/2004,09:04,1032.25,1033.25,1032.25,1033.00,5059,1589
08/27/2004,09:05,1033.00,1033.50,1033.00,1033.25,2933,552
08/27/2004,09:06,1033.25,1033.50,1033.00,1033.00,580,1234
08/27/2004,09:07,1033.00,1033.50,1033.00,1033.25,1479,585
08/27/2004,09:08,1033.25,1033.25,1033.00,1033.00,72,188
08/27/2004,09:09,1033.00,1033.50,1033.00,1033.25,1600,334
08/27/2004,09:10,1033.50,1033.50,1033.25,1033.50,55,754
08/27/2004,09:11,1033.25,1034.50,1033.25,1033.75,6478,3542
08/27/2004,09:12,1034.00,1034.00,1033.75,1034.00,1252,395
08/27/2004,09:13,1033.75,1034.00,1033.50,1033.50,159,1372
08/27/2004,09:14,1033.50,1033.75,1033.50,1033.50,355,871
08/27/2004,09:15,1033.50,1033.75,1033.25,1033.25,146,735
08/27/2004,09:16,1033.25,1033.25,1033.00,1033.00,143,885
08/27/2004,09:17,1033.00,1033.25,1033.00,1033.00,31,292
08/27/2004,09:18,1033.00,1033.25,1033.00,1033.25,60,38
08/27/2004,09:19,1033.25,1033.50,1033.00,1033.25,589,166
08/27/2004,09:20,1033.50,1033.50,1033.00,1033.25,67,1409
08/27/2004,09:21,1033.25,1033.25,1033.00,1033.00,361,1273
08/27/2004,09:22,1033.00,1033.25,1032.00,1032.25,1471,5859
08/27/2004,09:23,1032.25,1032.50,1031.75,1032.25,1424,1372
08/27/2004,09:24,1032.50,1032.50,1032.00,1032.25,1156,631
08/27/2004,09:25,1032.00,1032.50,1032.00,1032.50,646,66
08/27/2004,09:26,1032.25,1032.75,1032.25,1032.75,363,209
08/27/2004,09:27,1032.50,1033.00,1032.50,1032.75,759,102
08/27/2004,09:28,1033.00,1033.00,1032.75,1032.75,80,89
08/27/2004,09:29,1032.75,1033.00,1032.50,1032.75,333,485
08/27/2004,09:30,1032.75,1033.25,1032.75,1033.00,843,279
08/27/2004,09:31,1033.00,1033.00,1032.75,1032.75,391,188
08/27/2004,09:32,1032.75,1033.00,1032.50,1032.75,538,485
08/27/2004,09:33,1032.75,1032.75,1032.25,1032.50,228,1033
08/27/2004,09:34,1032.50,1033.75,1032.50,1033.25,4095,227
08/27/2004,09:35,1033.50,1033.50,1032.75,1032.75,241,1635
08/27/2004,09:36,1032.50,1033.00,1032.50,1032.75,510,491
08/27/2004,09:37,1032.75,1033.25,1032.75,1033.00,1427,15
08/27/2004,09:38,1033.00,1033.00,1032.75,1032.75,5,283
08/27/2004,09:39,1033.00,1033.25,1032.75,1033.25,461,43
08/27/2004,09:40,1033.25,1033.25,1032.75,1032.75,6,220
08/27/2004,09:41,1032.75,1032.75,1032.50,1032.50,107,989
08/27/2004,09:42,1032.50,1032.50,1032.25,1032.50,806,500
08/27/2004,09:43,1032.50,1032.50,1032.00,1032.50,908,1882
08/27/2004,09:44,1032.50,1033.00,1032.25,1032.75,575,482
08/27/2004,09:45,1032.75,1032.75,1032.25,1032.25,63,390
08/27/2004,09:46,1032.25,1032.75,1032.00,1032.50,1101,1496
08/27/2004,09:47,1032.50,1033.00,1032.50,1032.50,592,772
08/27/2004,09:48,1032.50,1032.75,1032.50,1032.75,639,411
08/27/2004,09:49,1032.50,1032.75,1032.50,1032.50,28,167
08/27/2004,09:50,1032.75,1032.75,1032.50,1032.75,96,268
08/27/2004,09:51,1032.75,1033.00,1032.00,1032.25,267,1268
08/27/2004,09:52,1032.25,1032.50,1032.00,1032.25,292,353
08/27/2004,09:53,1032.25,1032.50,1032.25,1032.50,210,22
08/27/2004,09:54,1032.50,1032.75,1032.50,1032.50,746,10
08/27/2004,09:55,1032.75,1032.75,1032.25,1032.50,45,456
08/27/2004,09:56,1032.25,1032.50,1032.00,1032.50,234,142
08/27/2004,09:57,1032.50,1032.75,1032.50,1032.50,33,134
08/27/2004,09:58,1032.50,1032.75,1032.25,1032.25,17,104
08/27/2004,09:59,1032.25,1032.50,1032.25,1032.25,24,154
08/27/2004,10:00,1032.25,1032.50,1032.25,1032.50,317,5
08/27/2004,10:01,1032.50,1032.75,1032.25,1032.50,48,183
08/27/2004,10:02,1032.50,1032.50,1032.25,1032.25,14,9
08/27/2004,10:03,1032.25,1033.00,1032.25,1033.00,1066,113
08/27/2004,10:04,1033.00,1033.25,1032.75,1033.25,543,272
08/27/2004,10:05,1033.25,1033.25,1032.75,1032.75,92,203
08/27/2004,10:06,1033.00,1033.25,1032.75,1032.75,598,581
08/27/2004,10:07,1032.75,1033.00,1032.75,1032.75,780,15
08/27/2004,10:08,1033.00,1033.00,1032.50,1032.75,665,964
08/27/2004,10:09,1033.00,1033.00,1032.75,1033.00,20,24
08/27/2004,10:10,1032.75,1033.25,1032.75,1033.25,800,42
08/27/2004,10:11,1033.00,1033.25,1033.00,1033.00,160,1056
08/27/2004,10:12,1033.00,1033.00,1032.75,1032.75,28,176
08/27/2004,10:13,1032.75,1033.00,1032.75,1033.00,7,23
08/27/2004,10:14,1032.75,1033.00,1032.75,1032.75,18,79
08/27/2004,10:15,1033.00,1033.25,1032.75,1033.00,385,30
08/27/2004,10:16,1033.00,1033.25,1033.00,1033.00,127,204
08/27/2004,10:17,1033.00,1033.00,1032.50,1032.75,724,459
08/27/2004,10:18,1032.75,1032.75,1032.25,1032.75,934,866
08/27/2004,10:19,1032.75,1032.75,1032.50,1032.50,49,579
08/27/2004,10:20,1032.50,1033.25,1032.50,1033.25,1071,553
08/27/2004,10:21,1033.00,1033.25,1032.75,1033.00,188,628
08/27/2004,10:22,1032.75,1033.00,1032.75,1032.75,116,786
08/27/2004,10:23,1032.75,1033.00,1032.75,1032.75,4,423
08/27/2004,10:24,1032.50,1032.50,1032.25,1032.50,106,562
08/27/2004,10:25,1032.50,1032.50,1032.25,1032.50,254,124
08/27/2004,10:26,1032.50,1032.75,1032.50,1032.50,47,60
08/27/2004,10:27,1032.75,1032.75,1032.50,1032.75,261,3
08/27/2004,10:28,1032.75,1033.00,1032.75,1033.00,37,33
08/27/2004,10:29,1033.00,1033.00,1032.75,1032.75,5,118
08/27/2004,10:30,1033.00,1033.00,1032.75,1033.00,23,49
08/27/2004,10:31,1033.00,1033.00,1032.75,1032.75,235,29
08/27/2004,10:32,1033.00,1033.00,1032.75,1033.00,292,16
08/27/2004,10:33,1032.75,1032.75,1032.50,1032.75,1,510
08/27/2004,10:34,1032.75,1032.75,1032.50,1032.50,144,9
08/27/2004,10:35,1032.50,1032.75,1032.50,1032.50,142,695
08/27/2004,10:36,1032.75,1033.00,1032.50,1033.00,535,5
08/27/2004,10:37,1032.75,1033.00,1032.75,1033.00,174,14
08/27/2004,10:38,1033.00,1033.75,1033.00,1033.50,1955,464
08/27/2004,10:39,1033.75,1033.75,1033.50,1033.75,206,92
08/27/2004,10:40,1033.75,1034.00,1033.50,1033.75,2126,1016
08/27/2004,10:41,1033.75,1033.75,1032.75,1033.00,67,1771
08/27/2004,10:42,1033.00,1033.25,1033.00,1033.25,245,30
08/27/2004,10:43,1033.00,1033.25,1033.00,1033.25,82,5
08/27/2004,10:44,1033.25,1033.25,1032.50,1032.50,183,1070
08/27/2004,10:45,1032.50,1032.75,1032.50,1032.50,555,23
08/27/2004,10:46,1032.50,1032.75,1032.50,1032.50,135,81
08/27/2004,10:47,1032.50,1032.75,1032.25,1032.50,311,1017
08/27/2004,10:48,1032.50,1032.75,1032.25,1032.75,104,23
08/27/2004,10:49,1032.50,1032.75,1032.50,1032.75,27,2
08/27/2004,10:50,1032.75,1032.75,1032.50,1032.50,14,24
08/27/2004,10:51,1032.50,1032.75,1032.50,1032.75,62,69
08/27/2004,10:52,1032.75,1032.75,1032.50,1032.75,534,3
08/27/2004,10:53,1032.75,1032.75,1032.50,1032.50,52,193
08/27/2004,10:54,1032.50,1032.50,1032.00,1032.50,360,1178
08/27/2004,10:55,1032.25,1032.50,1032.25,1032.50,309,19
08/27/2004,10:56,1032.50,1032.50,1032.25,1032.25,700,56
08/27/2004,10:57,1032.50,1032.50,1032.25,1032.25,171,12
08/27/2004,10:58,1032.25,1032.50,1032.25,1032.25,58,90
08/27/2004,10:59,1032.25,1032.50,1032.00,1032.25,120,808
08/27/2004,11:00,1032.25,1032.50,1032.25,1032.25,13,32
08/27/2004,11:01,1032.25,1032.50,1032.00,1032.00,14,243
08/27/2004,11:02,1032.00,1032.25,1032.00,1032.25,59,19
08/27/2004,11:03,1032.25,1032.50,1032.25,1032.50,822,3
08/27/2004,11:04,1032.25,1032.50,1032.25,1032.50,76,132
08/27/2004,11:05,1032.25,1032.50,1032.00,1032.25,201,292
08/27/2004,11:06,1032.25,1032.50,1032.25,1032.50,425,0
08/27/2004,11:07,1032.25,1032.50,1032.25,1032.50,5,11
08/27/2004,11:08,1032.25,1032.50,1032.25,1032.25,5,43
08/27/2004,11:09,1032.25,1032.50,1032.00,1032.00,61,270
08/27/2004,11:10,1032.25,1032.25,1032.00,1032.25,12,6
08/27/2004,11:11,1032.00,1032.75,1032.00,1032.50,714,398
08/27/2004,11:12,1032.50,1032.75,1032.50,1032.50,21,95
08/27/2004,11:13,1032.50,1032.75,1032.25,1032.25,15,433
08/27/2004,11:14,1032.25,1032.75,1032.00,1032.75,1084,114
08/27/2004,11:15,1032.75,1032.75,1032.25,1032.50,10,240
08/27/2004,11:16,1032.50,1032.50,1032.25,1032.50,39,6
08/27/2004,11:17,1032.25,1032.25,1032.25,1032.25,0,46
08/27/2004,11:18,1032.50,1032.50,1032.25,1032.25,19,67
08/27/2004,11:19,1032.25,1032.50,1032.25,1032.25,14,32
08/27/2004,11:20,1032.50,1032.50,1032.25,1032.50,5,6
08/27/2004,11:21,1032.50,1032.50,1032.25,1032.25,17,41
08/27/2004,11:22,1032.50,1032.50,1032.25,1032.25,2,30
08/27/2004,11:23,1032.50,1032.50,1032.25,1032.25,22,104
08/27/2004,11:24,1032.25,1032.50,1032.25,1032.25,2,562
08/27/2004,11:25,1032.25,1032.25,1032.00,1032.25,45,185
08/27/2004,11:26,1032.25,1032.50,1032.25,1032.25,10,23
08/27/2004,11:27,1032.25,1032.25,1032.25,1032.25,0,152
08/27/2004,11:28,1032.00,1032.25,1032.00,1032.25,86,1
08/27/2004,11:29,1032.25,1032.25,1032.00,1032.25,194,7
08/27/2004,11:30,1032.25,1032.50,1032.00,1032.25,121,123
08/27/2004,11:31,1032.25,1032.50,1032.25,1032.25,7,36
08/27/2004,11:32,1032.25,1032.50,1032.25,1032.50,5,69
08/27/2004,11:33,1032.25,1032.50,1032.25,1032.25,11,92
08/27/2004,11:34,1032.25,1032.50,1032.25,1032.25,3,306
08/27/2004,11:35,1032.25,1032.50,1032.25,1032.25,2,20
08/27/2004,11:36,1032.25,1032.50,1032.25,1032.25,4,93
08/27/2004,11:37,1032.25,1032.50,1032.25,1032.25,2,259
08/27/2004,11:38,1032.25,1032.50,1032.25,1032.25,1,87
08/27/2004,11:39,1032.25,1032.25,1032.00,1032.00,15,420
08/27/2004,11:40,1032.00,1032.75,1032.00,1032.75,442,136
08/27/2004,11:41,1032.75,1033.00,1032.50,1032.75,459,115
08/27/2004,11:42,1032.75,1033.00,1032.75,1032.75,16,193
08/27/2004,11:43,1032.75,1033.00,1032.75,1032.75,6,12
08/27/2004,11:44,1032.75,1033.00,1032.75,1033.00,510,6
08/27/2004,11:45,1032.75,1033.00,1032.75,1032.75,7,30
08/27/2004,11:46,1032.75,1033.00,1032.75,1032.75,16,26
08/27/2004,11:47,1033.00,1033.00,1032.75,1033.00,232,13
08/27/2004,11:48,1033.00,1033.25,1032.75,1032.75,102,216
08/27/2004,11:49,1032.75,1032.75,1032.50,1032.50,3,18
08/27/2004,11:50,1032.75,1032.75,1032.50,1032.75,9,6
08/27/2004,11:51,1032.50,1032.75,1032.50,1032.75,218,23
08/27/2004,11:52,1032.75,1032.75,1032.50,1032.50,43,9
08/27/2004,11:53,1032.75,1032.75,1032.75,1032.75,9,0
08/27/2004,11:54,1032.75,1032.75,1032.50,1032.50,134,2
08/27/2004,11:55,1032.75,1032.75,1032.50,1032.75,31,3
08/27/2004,11:56,1032.75,1033.00,1032.50,1032.75,226,6
08/27/2004,11:57,1033.00,1033.00,1032.75,1033.00,111,18
08/27/2004,11:58,1033.00,1033.00,1032.75,1032.75,6,2
08/27/2004,11:59,1033.00,1033.00,1032.75,1033.00,130,8
08/27/2004,12:00,1032.75,1033.25,1032.75,1033.00,232,3
08/27/2004,12:01,1033.00,1033.25,1033.00,1033.00,193,15
08/27/2004,12:02,1033.00,1033.25,1033.00,1033.00,4,92
08/27/2004,12:03,1033.00,1033.25,1033.00,1033.00,42,39
08/27/2004,12:04,1033.00,1033.25,1033.00,1033.00,35,23
08/27/2004,12:05,1033.25,1033.25,1033.00,1033.00,43,10
08/27/2004,12:06,1033.00,1033.25,1033.00,1033.25,382,17
08/27/2004,12:07,1033.25,1033.50,1032.75,1033.00,305,459
08/27/2004,12:08,1033.00,1033.25,1033.00,1033.25,9,117
08/27/2004,12:09,1033.25,1033.25,1033.00,1033.00,35,4
08/27/2004,12:10,1033.00,1033.25,1033.00,1033.25,59,15
08/27/2004,12:11,1033.00,1033.25,1033.00,1033.25,13,3
08/27/2004,12:12,1033.25,1033.25,1033.00,1033.00,43,22
08/27/2004,12:13,1033.25,1033.25,1033.00,1033.25,93,6
08/27/2004,12:14,1033.00,1033.50,1033.00,1033.50,136,46
08/27/2004,12:15,1033.50,1033.75,1033.00,1033.75,2199,483
08/27/2004,12:16,1033.75,1034.25,1033.75,1034.25,2877,469
08/27/2004,12:17,1034.25,1034.25,1033.75,1033.75,511,620
08/27/2004,12:18,1033.75,1034.00,1033.75,1033.75,773,639
08/27/2004,12:19,1033.75,1034.00,1033.75,1033.75,276,106
08/27/2004,12:20,1034.00,1034.00,1033.75,1034.00,478,400
08/27/2004,12:21,1033.75,1034.00,1033.75,1033.75,226,875
08/27/2004,12:22,1033.75,1034.00,1033.75,1034.00,16,162
08/27/2004,12:23,1033.75,1034.00,1033.75,1034.00,581,213
08/27/2004,12:24,1033.75,1034.00,1033.75,1033.75,41,927
08/27/2004,12:25,1033.75,1034.00,1033.50,1033.75,308,630
08/27/2004,12:26,1033.75,1033.75,1033.50,1033.50,14,23
08/27/2004,12:27,1033.50,1033.75,1033.50,1033.75,139,301
08/27/2004,12:28,1033.50,1033.75,1033.50,1033.75,52,17
08/27/2004,12:29,1033.75,1033.75,1033.50,1033.75,120,1
08/27/2004,12:30,1033.75,1034.00,1033.50,1033.75,256,14
08/27/2004,12:31,1033.75,1034.00,1033.50,1033.75,129,31
08/27/2004,12:32,1033.75,1034.00,1033.50,1033.50,58,206
08/27/2004,12:33,1033.75,1033.75,1033.50,1033.75,7,2
08/27/2004,12:34,1033.75,1033.75,1033.25,1033.50,112,588
08/27/2004,12:35,1033.25,1033.50,1033.25,1033.50,103,46
08/27/2004,12:36,1033.25,1033.50,1033.00,1033.25,345,658
08/27/2004,12:37,1033.50,1033.50,1033.25,1033.50,70,42
08/27/2004,12:38,1033.25,1033.50,1033.25,1033.25,6,327
08/27/2004,12:39,1033.25,1033.50,1033.25,1033.25,7,272
08/27/2004,12:40,1033.25,1033.25,1033.25,1033.25,0,10
08/27/2004,12:41,1033.25,1033.50,1033.00,1033.25,120,186
08/27/2004,12:42,1033.50,1033.75,1033.00,1033.75,630,90
08/27/2004,12:43,1033.75,1033.75,1033.25,1033.50,78,242
08/27/2004,12:44,1033.50,1033.50,1033.25,1033.50,211,102
08/27/2004,12:45,1033.50,1033.50,1033.25,1033.50,82,6
08/27/2004,12:46,1033.50,1033.50,1033.25,1033.50,61,21
08/27/2004,12:47,1033.25,1033.75,1033.25,1033.75,265,44
08/27/2004,12:48,1033.75,1034.00,1033.50,1034.00,696,3
08/27/2004,12:49,1034.00,1034.25,1033.25,1033.50,420,648
08/27/2004,12:50,1033.50,1033.50,1033.25,1033.50,63,19
08/27/2004,12:51,1033.50,1033.50,1033.25,1033.50,73,3
08/27/2004,12:52,1033.50,1033.75,1033.50,1033.50,304,10
08/27/2004,12:53,1033.75,1033.75,1033.75,1033.75,146,0
08/27/2004,12:54,1033.75,1033.75,1033.50,1033.50,44,39
08/27/2004,12:55,1033.75,1033.75,1033.25,1033.50,297,223
08/27/2004,12:56,1033.50,1033.50,1033.25,1033.50,199,7
08/27/2004,12:57,1033.50,1033.50,1033.25,1033.50,148,7
08/27/2004,12:58,1033.25,1033.75,1033.25,1033.75,83,3
08/27/2004,12:59,1033.75,1033.75,1033.25,1033.25,68,189
08/27/2004,13:00,1033.50,1033.50,1033.25,1033.25,152,14
08/27/2004,13:01,1033.50,1034.00,1033.25,1034.00,610,34
08/27/2004,13:02,1034.00,1034.00,1033.75,1034.00,87,45
08/27/2004,13:03,1034.00,1034.00,1033.75,1034.00,44,42
08/27/2004,13:04,1033.75,1034.00,1033.75,1033.75,24,40
08/27/2004,13:05,1034.00,1034.75,1033.75,1034.50,3756,628
08/27/2004,13:06,1034.25,1034.50,1034.25,1034.25,1343,582
08/27/2004,13:07,1034.50,1034.50,1033.75,1033.75,534,1512
08/27/2004,13:08,1034.00,1034.00,1033.75,1034.00,200,149
08/27/2004,13:09,1034.00,1034.00,1033.50,1033.50,35,441
08/27/2004,13:10,1033.50,1033.75,1033.50,1033.75,121,37
08/27/2004,13:11,1033.75,1033.75,1033.50,1033.50,144,18
08/27/2004,13:12,1033.75,1034.00,1033.75,1034.00,298,0
08/27/2004,13:13,1034.00,1034.00,1033.75,1033.75,101,23
08/27/2004,13:14,1034.00,1034.00,1033.75,1034.00,5,59
08/27/2004,13:15,1034.00,1034.00,1033.75,1034.00,158,1
08/27/2004,13:16,1034.25,1034.25,1034.00,1034.00,8,33
08/27/2004,13:17,1034.25,1035.00,1034.00,1035.00,4168,313
08/27/2004,13:18,1035.00,1035.25,1034.50,1035.00,2219,1047
08/27/2004,13:19,1035.00,1035.00,1034.50,1034.50,113,551
08/27/2004,13:20,1034.50,1034.75,1034.50,1034.75,444,27
08/27/2004,13:21,1034.75,1034.75,1034.50,1034.75,131,20
08/27/2004,13:22,1034.75,1034.75,1034.50,1034.75,76,67
08/27/2004,13:23,1034.50,1034.75,1034.00,1034.25,131,705
08/27/2004,13:24,1034.00,1034.50,1034.00,1034.50,209,31
08/27/2004,13:25,1034.50,1034.50,1033.75,1034.00,117,608
08/27/2004,13:26,1034.00,1034.00,1033.25,1033.75,869,1757
08/27/2004,13:27,1033.75,1033.75,1033.50,1033.50,48,766
08/27/2004,13:28,1033.75,1034.50,1033.25,1034.25,1611,688
08/27/2004,13:29,1034.25,1034.50,1034.00,1034.00,78,216
08/27/2004,13:30,1034.00,1034.25,1033.75,1034.00,50,163
08/27/2004,13:31,1034.00,1034.25,1033.50,1033.75,393,495
08/27/2004,13:32,1033.75,1033.75,1033.50,1033.75,23,122
08/27/2004,13:33,1033.50,1034.50,1033.25,1034.25,1514,709
08/27/2004,13:34,1034.50,1034.50,1034.25,1034.25,26,582
08/27/2004,13:35,1034.25,1034.75,1034.25,1034.50,267,371
08/27/2004,13:36,1034.50,1034.75,1034.25,1034.50,170,109
08/27/2004,13:37,1034.50,1034.50,1034.25,1034.50,8,1
08/27/2004,13:38,1034.50,1034.50,1034.25,1034.50,24,18
08/27/2004,13:39,1034.50,1034.50,1034.25,1034.50,229,1
08/27/2004,13:40,1034.50,1034.75,1034.25,1034.50,96,111
08/27/2004,13:41,1034.50,1034.50,1034.25,1034.50,51,10
08/27/2004,13:42,1034.50,1035.25,1034.50,1034.75,1221,322
08/27/2004,13:43,1034.75,1035.00,1034.50,1034.75,215,444
08/27/2004,13:44,1035.00,1035.25,1034.75,1034.75,534,510
08/27/2004,13:45,1034.75,1035.00,1034.50,1034.50,89,499
08/27/2004,13:46,1034.25,1034.50,1034.25,1034.50,426,21
08/27/2004,13:47,1034.75,1035.00,1034.50,1035.00,565,36
08/27/2004,13:48,1035.00,1035.25,1034.75,1034.75,134,555
08/27/2004,13:49,1034.75,1035.00,1034.75,1035.00,224,189
08/27/2004,13:50,1035.00,1035.00,1034.75,1034.75,120,136
08/27/2004,13:51,1034.75,1035.25,1034.75,1035.00,180,306
08/27/2004,13:52,1035.00,1035.25,1035.00,1035.00,28,106
08/27/2004,13:53,1035.00,1035.25,1035.00,1035.00,26,217
08/27/2004,13:54,1035.25,1035.50,1035.00,1035.25,1005,489
08/27/2004,13:55,1035.25,1035.50,1035.00,1035.00,740,535
08/27/2004,13:56,1035.00,1035.25,1035.00,1035.25,171,50
08/27/2004,13:57,1035.25,1035.50,1035.25,1035.50,80,83
08/27/2004,13:58,1035.25,1035.50,1035.25,1035.50,382,210
08/27/2004,13:59,1035.50,1035.50,1035.25,1035.50,575,345
08/27/2004,14:00,1035.25,1035.50,1035.00,1035.25,319,361
08/27/2004,14:01,1035.50,1035.50,1035.25,1035.50,83,132
08/27/2004,14:02,1035.50,1035.50,1035.25,1035.50,689,47
08/27/2004,14:03,1035.50,1035.50,1035.00,1035.25,16,239
08/27/2004,14:04,1035.00,1035.25,1035.00,1035.00,10,450
08/27/2004,14:05,1035.00,1035.25,1034.75,1035.25,804,164
08/27/2004,14:06,1035.25,1035.50,1035.00,1035.00,43,249
08/27/2004,14:07,1035.00,1035.25,1035.00,1035.00,3,20
08/27/2004,14:08,1035.00,1035.25,1034.75,1035.00,22,293
08/27/2004,14:09,1035.00,1035.50,1035.00,1035.25,511,118
08/27/2004,14:10,1035.25,1035.50,1035.25,1035.25,8,108
08/27/2004,14:11,1035.50,1035.50,1035.25,1035.25,83,73
08/27/2004,14:12,1035.25,1035.50,1035.00,1035.00,283,329
08/27/2004,14:13,1035.00,1035.25,1035.00,1035.00,38,50
08/27/2004,14:14,1035.00,1035.25,1035.00,1035.00,8,405
08/27/2004,14:15,1035.25,1035.25,1034.75,1034.75,206,145
08/27/2004,14:16,1035.00,1035.25,1034.75,1034.75,98,482
08/27/2004,14:17,1034.75,1035.00,1034.50,1034.75,279,726
08/27/2004,14:18,1034.75,1034.75,1034.25,1034.50,270,379
08/27/2004,14:19,1034.50,1034.50,1034.25,1034.50,329,58
08/27/2004,14:20,1034.75,1034.75,1034.50,1034.50,72,15
08/27/2004,14:21,1034.50,1034.75,1034.50,1034.50,14,173
08/27/2004,14:22,1034.50,1035.00,1034.50,1034.50,421,166
08/27/2004,14:23,1034.75,1034.75,1034.50,1034.75,135,228
08/27/2004,14:24,1034.75,1034.75,1034.50,1034.75,20,38
08/27/2004,14:25,1034.75,1034.75,1034.50,1034.75,25,65
08/27/2004,14:26,1034.75,1034.75,1034.50,1034.75,15,19
08/27/2004,14:27,1034.75,1034.75,1034.25,1034.50,247,163
08/27/2004,14:28,1034.50,1034.50,1034.25,1034.25,38,88
08/27/2004,14:29,1034.50,1034.50,1034.25,1034.50,60,23
08/27/2004,14:30,1034.25,1034.50,1034.25,1034.50,26,114
08/27/2004,14:31,1034.25,1034.50,1033.50,1033.50,96,1902
08/27/2004,14:32,1033.75,1033.75,1033.25,1033.50,143,1357
08/27/2004,14:33,1033.50,1034.00,1033.25,1033.75,732,78
08/27/2004,14:34,1034.00,1034.00,1033.25,1033.50,29,954
08/27/2004,14:35,1033.25,1033.75,1033.25,1033.50,404,156
08/27/2004,14:36,1033.50,1034.00,1033.50,1034.00,351,8
08/27/2004,14:37,1034.00,1034.00,1033.50,1034.00,236,351
08/27/2004,14:38,1033.75,1034.25,1033.75,1034.00,418,102
08/27/2004,14:39,1034.00,1034.25,1034.00,1034.25,13,9
08/27/2004,14:40,1034.00,1034.00,1033.75,1034.00,139,171
08/27/2004,14:41,1034.00,1034.00,1033.50,1033.50,31,360
08/27/2004,14:42,1033.50,1034.00,1033.50,1033.75,363,178
08/27/2004,14:43,1033.50,1033.75,1033.50,1033.75,28,354
08/27/2004,14:44,1033.50,1034.00,1033.50,1033.75,491,173
08/27/2004,14:45,1033.75,1033.75,1033.00,1033.25,192,1019
08/27/2004,14:46,1033.25,1033.50,1033.00,1033.00,424,738
08/27/2004,14:47,1033.00,1033.25,1032.75,1033.00,516,772
08/27/2004,14:48,1032.75,1033.25,1032.75,1033.25,353,59
08/27/2004,14:49,1033.00,1033.25,1033.00,1033.25,42,121
08/27/2004,14:50,1033.25,1033.25,1033.00,1033.25,118,128
08/27/2004,14:51,1033.25,1033.50,1033.00,1033.25,682,90
08/27/2004,14:52,1033.25,1033.75,1033.25,1033.75,992,142
08/27/2004,14:53,1033.50,1033.75,1033.50,1033.50,289,288
08/27/2004,14:54,1033.75,1033.75,1033.25,1033.25,215,452
08/27/2004,14:55,1033.25,1033.50,1033.00,1033.25,161,701
08/27/2004,14:56,1033.25,1033.75,1033.25,1033.50,635,267
08/27/2004,14:57,1033.75,1033.75,1033.25,1033.50,55,161
08/27/2004,14:58,1033.50,1033.75,1033.25,1033.50,531,92
08/27/2004,14:59,1033.50,1034.00,1033.50,1034.00,2014,106
08/27/2004,15:00,1034.00,1034.25,1033.75,1034.25,1678,516
08/27/2004,15:01,1034.25,1034.75,1034.00,1034.00,1635,1560
08/27/2004,15:02,1034.25,1034.25,1034.00,1034.25,752,776
08/27/2004,15:03,1034.25,1034.50,1034.25,1034.25,157,665
08/27/2004,15:04,1034.50,1034.50,1034.25,1034.25,83,267
08/27/2004,15:05,1034.25,1034.50,1034.25,1034.50,909,159
08/27/2004,15:06,1034.25,1034.75,1034.25,1034.50,375,663
08/27/2004,15:07,1034.25,1034.50,1034.25,1034.50,78,168
08/27/2004,15:08,1034.25,1034.50,1034.25,1034.50,25,61
08/27/2004,15:09,1034.25,1034.50,1034.25,1034.50,508,77
08/27/2004,15:10,1034.25,1034.50,1033.50,1033.75,345,2128
08/27/2004,15:11,1033.50,1034.00,1033.50,1033.75,483,350
08/27/2004,15:12,1033.75,1034.00,1033.50,1033.50,228,553
08/27/2004,15:13,1033.75,1033.75,1033.50,1033.75,189,268
08/27/2004,15:14,1033.50,1034.00,1033.25,1033.75,857,914
08/27/2004,15:15,1033.75,1034.25,1033.50,1034.00,1616,2240
08/27/2004,15:16,1034.00,1034.25,1034.00,1034.25,7,0
08/29/2004,17:01,1033.25,1033.50,1033.00,1033.25,19,55
08/29/2004,17:02,1033.25,1033.25,1033.25,1033.25,1,0
08/29/2004,17:03,1033.25,1033.50,1033.25,1033.25,52,1
08/29/2004,17:08,1033.50,1033.50,1033.25,1033.50,9,1
08/29/2004,17:09,1033.50,1033.50,1033.50,1033.50,65,0
08/29/2004,17:10,1033.50,1033.50,1033.50,1033.50,16,0
08/29/2004,17:11,1033.50,1033.75,1033.50,1033.50,3,1
08/29/2004,17:12,1033.75,1033.75,1033.75,1033.75,5,0
08/29/2004,17:15,1033.75,1033.75,1033.75,1033.75,21,0
08/29/2004,17:16,1033.50,1033.50,1033.50,1033.50,0,5
08/29/2004,17:18,1033.25,1033.50,1033.25,1033.50,4,1
08/29/2004,17:19,1033.50,1033.50,1033.50,1033.50,3,0
08/29/2004,17:20,1033.25,1033.50,1033.25,1033.50,1,1
08/29/2004,17:21,1033.25,1033.25,1033.25,1033.25,0,1
08/29/2004,17:23,1033.25,1033.25,1033.25,1033.25,0,1
08/29/2004,17:24,1033.25,1033.25,1033.25,1033.25,0,6
08/29/2004,17:25,1033.25,1033.25,1033.25,1033.25,0,1
08/29/2004,17:27,1033.50,1033.50,1033.50,1033.50,1,0
08/29/2004,17:28,1033.25,1033.25,1033.25,1033.25,0,33
08/29/2004,17:29,1033.00,1033.00,1033.00,1033.00,0,1
08/29/2004,17:30,1033.25,1033.50,1033.25,1033.50,110,0
08/29/2004,17:31,1033.25,1033.25,1032.75,1033.25,12,221
08/29/2004,17:32,1033.25,1033.25,1033.25,1033.25,2,0
08/29/2004,17:35,1033.25,1033.25,1033.25,1033.25,10,0
08/29/2004,17:38,1033.25,1033.25,1033.25,1033.25,5,0
08/29/2004,17:39,1033.00,1033.00,1033.00,1033.00,0,3
08/29/2004,17:42,1033.00,1033.00,1033.00,1033.00,0,2
08/29/2004,17:43,1033.00,1033.00,1033.00,1033.00,0,1
08/29/2004,17:44,1033.00,1033.00,1032.75,1033.00,5,42
08/29/2004,17:45,1033.00,1033.00,1033.00,1033.00,1,0
08/29/2004,17:46,1033.00,1033.00,1033.00,1033.00,14,0
08/29/2004,17:47,1033.00,1033.00,1033.00,1033.00,15,0
08/29/2004,17:48,1033.00,1033.00,1033.00,1033.00,1,0
08/29/2004,17:52,1033.00,1033.00,1033.00,1033.00,5,0
08/29/2004,17:53,1033.00,1033.00,1033.00,1033.00,2,0
08/29/2004,17:54,1032.75,1032.75,1032.75,1032.75,0,4
08/29/2004,17:55,1033.00,1033.00,1033.00,1033.00,10,0
08/29/2004,17:56,1033.00,1033.00,1033.00,1033.00,1,0
08/29/2004,17:58,1032.75,1033.00,1032.75,1033.00,1,1
08/29/2004,18:02,1033.00,1033.00,1033.00,1033.00,5,0
08/29/2004,18:03,1033.00,1033.00,1033.00,1033.00,1,0
08/29/2004,18:04,1033.00,1033.00,1033.00,1033.00,10,0
08/29/2004,18:05,1033.00,1033.00,1033.00,1033.00,1,0
08/29/2004,18:06,1033.00,1033.00,1033.00,1033.00,7,0
08/29/2004,18:07,1033.00,1033.00,1033.00,1033.00,6,0
08/29/2004,18:08,1033.00,1033.00,1033.00,1033.00,1,0
08/29/2004,18:10,1033.00,1033.00,1033.00,1033.00,2,0
08/29/2004,18:13,1033.00,1033.00,1033.00,1033.00,1,0
08/29/2004,18:14,1033.00,1033.00,1033.00,1033.00,1,0
08/29/2004,18:19,1033.25,1033.25,1033.25,1033.25,54,0
08/29/2004,18:20,1033.25,1033.25,1033.25,1033.25,1,0
08/29/2004,18:22,1033.25,1033.25,1033.25,1033.25,10,0
08/29/2004,18:23,1033.25,1033.25,1033.25,1033.25,19,0
08/29/2004,18:25,1033.25,1033.25,1033.25,1033.25,2,0
08/29/2004,18:26,1033.25,1033.25,1033.25,1033.25,5,0
08/29/2004,18:27,1033.00,1033.00,1033.00,1033.00,0,6
08/29/2004,18:30,1033.25,1033.25,1033.00,1033.00,1,1
08/29/2004,18:38,1033.00,1033.00,1033.00,1033.00,0,42
08/29/2004,18:39,1033.00,1033.00,1033.00,1033.00,0,2
08/29/2004,18:40,1033.25,1033.25,1033.25,1033.25,2,0
08/29/2004,18:41,1033.25,1033.25,1033.25,1033.25,60,0
08/29/2004,18:42,1033.25,1033.25,1033.25,1033.25,20,0
08/29/2004,18:46,1033.00,1033.25,1033.00,1033.25,1,1
08/29/2004,18:48,1033.25,1033.25,1033.25,1033.25,2,0
08/29/2004,18:49,1033.00,1033.00,1033.00,1033.00,0,1
08/29/2004,18:50,1033.00,1033.00,1033.00,1033.00,0,1
08/29/2004,18:51,1033.25,1033.25,1033.25,1033.25,24,0
08/29/2004,18:52,1033.25,1033.50,1033.25,1033.50,24,0
08/29/2004,18:56,1033.25,1033.25,1033.25,1033.25,0,1
08/29/2004,18:59,1033.25,1033.25,1033.25,1033.25,0,5
08/29/2004,19:01,1033.00,1033.00,1033.00,1033.00,0,2
08/29/2004,19:03,1033.25,1033.25,1033.25,1033.25,1,0
08/29/2004,19:05,1033.00,1033.00,1033.00,1033.00,0,1
08/29/2004,19:07,1033.25,1033.25,1033.00,1033.00,1,5
08/29/2004,19:10,1033.25,1033.25,1033.25,1033.25,10,0
08/29/2004,19:11,1033.00,1033.25,1033.00,1033.25,1,1
08/29/2004,19:12,1033.25,1033.25,1033.00,1033.00,10,2
08/29/2004,19:14,1033.25,1033.25,1033.25,1033.25,18,0
08/29/2004,19:16,1033.25,1033.25,1033.25,1033.25,1,0
08/29/2004,19:20,1033.25,1033.25,1033.25,1033.25,1,0
08/29/2004,19:21,1033.00,1033.00,1033.00,1033.00,0,1
08/29/2004,19:24,1033.00,1033.00,1033.00,1033.00,0,6
08/29/2004,19:25,1033.25,1033.25,1033.25,1033.25,1,0
08/29/2004,19:27,1033.00,1033.25,1033.00,1033.00,5,20
08/29/2004,19:28,1033.25,1033.25,1033.25,1033.25,1,0
08/29/2004,19:30,1033.00,1033.00,1033.00,1033.00,0,10
08/29/2004,19:32,1033.25,1033.25,1033.25,1033.25,25,0
08/29/2004,19:35,1033.25,1033.25,1033.25,1033.25,1,0
08/29/2004,19:37,1033.25,1033.25,1033.25,1033.25,2,0
08/29/2004,19:38,1033.00,1033.00,1033.00,1033.00,0,1
08/29/2004,19:39,1033.25,1033.25,1033.25,1033.25,1,0
08/29/2004,19:41,1033.25,1033.25,1033.25,1033.25,1,0
08/29/2004,19:44,1033.00,1033.00,1033.00,1033.00,0,1
08/29/2004,19:45,1033.00,1033.00,1033.00,1033.00,0,1
08/29/2004,19:49,1033.25,1033.25,1033.25,1033.25,2,0
08/29/2004,19:53,1033.00,1033.00,1032.50,1032.50,35,129
08/29/2004,19:54,1032.75,1032.75,1032.75,1032.75,28,0
08/29/2004,19:55,1032.75,1032.75,1032.75,1032.75,1,0
08/29/2004,19:56,1032.75,1033.00,1032.75,1032.75,11,2
08/29/2004,19:57,1032.75,1032.75,1032.75,1032.75,0,11
08/29/2004,19:58,1032.75,1032.75,1032.75,1032.75,0,1
08/29/2004,20:05,1033.00,1033.00,1033.00,1033.00,8,0
08/29/2004,20:07,1032.75,1032.75,1032.75,1032.75,0,1
08/29/2004,20:21,1032.75,1032.75,1032.75,1032.75,0,30
08/29/2004,20:22,1032.75,1032.75,1032.75,1032.75,0,1
08/29/2004,20:23,1032.75,1032.75,1032.75,1032.75,0,2
08/29/2004,20:25,1032.75,1032.75,1032.75,1032.75,0,1
08/29/2004,20:26,1032.75,1032.75,1032.50,1032.50,0,2
08/29/2004,20:30,1032.75,1032.75,1032.50,1032.50,1,1
08/29/2004,20:31,1032.75,1032.75,1032.75,1032.75,2,0
08/29/2004,20:32,1033.00,1033.00,1033.00,1033.00,1,0
08/29/2004,20:33,1032.75,1032.75,1032.75,1032.75,0,2
08/29/2004,20:34,1032.75,1032.75,1032.75,1032.75,0,5
08/29/2004,20:37,1032.50,1032.50,1032.50,1032.50,0,3
08/29/2004,20:39,1032.75,1032.75,1032.75,1032.75,2,0
08/29/2004,20:40,1032.75,1032.75,1032.75,1032.75,2,0
08/29/2004,20:48,1032.75,1032.75,1032.75,1032.75,30,0
08/29/2004,20:49,1032.75,1032.75,1032.75,1032.75,13,0
08/29/2004,20:50,1032.75,1032.75,1032.50,1032.50,1,1
08/29/2004,20:51,1032.50,1032.75,1032.50,1032.75,1,16
08/29/2004,20:53,1032.75,1032.75,1032.75,1032.75,2,0
08/29/2004,20:54,1032.50,1032.50,1032.50,1032.50,0,1
08/29/2004,20:56,1032.50,1032.50,1032.50,1032.50,0,46
08/29/2004,20:57,1032.50,1032.50,1032.50,1032.50,0,9
08/29/2004,20:58,1032.50,1032.50,1032.50,1032.50,0,2
08/29/2004,20:59,1032.50,1032.50,1032.50,1032.50,0,1
08/29/2004,21:00,1032.75,1032.75,1032.50,1032.50,5,2
08/29/2004,21:04,1032.75,1032.75,1032.75,1032.75,1,0
08/29/2004,21:06,1032.75,1032.75,1032.75,1032.75,34,0
08/29/2004,21:08,1032.50,1032.75,1032.25,1032.75,6,20
08/29/2004,21:09,1032.50,1032.50,1032.50,1032.50,0,2
08/29/2004,21:10,1032.50,1032.50,1032.50,1032.50,0,3
08/29/2004,21:11,1032.50,1032.50,1032.50,1032.50,0,1
08/29/2004,21:14,1032.50,1032.50,1032.50,1032.50,0,2
08/29/2004,21:15,1032.50,1032.50,1032.50,1032.50,0,1
08/29/2004,21:32,1032.50,1032.50,1032.50,1032.50,0,29
08/29/2004,21:33,1032.50,1032.50,1032.50,1032.50,0,5
08/29/2004,21:34,1032.25,1032.25,1032.25,1032.25,0,2
08/29/2004,21:43,1032.25,1032.25,1032.25,1032.25,0,100
08/29/2004,21:44,1032.25,1032.25,1032.25,1032.25,0,4
08/29/2004,21:50,1032.50,1032.50,1032.50,1032.50,1,0
08/29/2004,21:52,1032.50,1032.50,1032.50,1032.50,1,0
08/29/2004,21:54,1032.50,1032.50,1032.50,1032.50,36,0
08/29/2004,21:56,1032.50,1032.50,1032.50,1032.50,5,0
08/29/2004,22:01,1032.25,1032.75,1032.25,1032.75,3,1
08/29/2004,22:03,1032.50,1032.50,1032.50,1032.50,0,1
08/29/2004,22:09,1032.75,1032.75,1032.50,1032.50,2,2
08/29/2004,22:14,1032.75,1032.75,1032.75,1032.75,2,0
08/29/2004,22:24,1032.50,1032.50,1032.50,1032.50,0,1
08/29/2004,22:28,1032.50,1032.50,1032.50,1032.50,0,1
08/29/2004,22:33,1032.50,1032.50,1032.50,1032.50,0,5
08/29/2004,22:35,1032.50,1032.75,1032.50,1032.75,4,5
08/29/2004,22:42,1032.50,1032.50,1032.50,1032.50,0,9
08/29/2004,22:45,1032.50,1032.50,1032.50,1032.50,0,1
08/29/2004,22:47,1032.50,1032.50,1032.50,1032.50,0,8
08/29/2004,22:49,1032.50,1032.50,1032.50,1032.50,0,1
08/29/2004,22:50,1032.50,1032.50,1032.50,1032.50,0,1
08/29/2004,22:55,1032.50,1032.50,1032.50,1032.50,0,4
08/29/2004,23:00,1032.50,1032.50,1032.50,1032.50,0,12
08/29/2004,23:01,1032.50,1032.50,1032.50,1032.50,0,15
08/29/2004,23:06,1032.50,1032.50,1032.50,1032.50,0,1
08/29/2004,23:14,1032.25,1032.25,1032.25,1032.25,0,1
08/29/2004,23:18,1032.50,1032.50,1032.50,1032.50,1,0
08/29/2004,23:20,1032.50,1032.50,1032.50,1032.50,1,0
08/29/2004,23:23,1032.25,1032.25,1032.25,1032.25,0,4
08/29/2004,23:25,1032.25,1032.25,1032.25,1032.25,0,1
08/29/2004,23:28,1032.50,1032.50,1032.50,1032.50,1,0
08/29/2004,23:32,1032.25,1032.25,1032.25,1032.25,0,5
08/29/2004,23:33,1032.25,1032.25,1032.25,1032.25,0,5
08/29/2004,23:34,1032.25,1032.50,1032.25,1032.50,1,12
08/29/2004,23:36,1032.25,1032.25,1032.25,1032.25,0,15
08/29/2004,23:37,1032.25,1032.25,1032.25,1032.25,0,2
08/29/2004,23:40,1032.25,1032.25,1032.25,1032.25,0,10
08/29/2004,23:41,1032.00,1032.50,1032.00,1032.50,2,2
08/29/2004,23:42,1032.00,1032.25,1032.00,1032.25,6,1
08/29/2004,23:43,1032.25,1032.25,1032.25,1032.25,5,0
08/29/2004,23:44,1032.25,1032.25,1032.25,1032.25,5,0
08/29/2004,23:45,1032.25,1032.25,1032.25,1032.25,25,0
08/29/2004,23:46,1032.50,1032.50,1032.50,1032.50,1,0
08/29/2004,23:51,1032.25,1032.25,1032.25,1032.25,0,2
08/29/2004,23:53,1032.00,1032.00,1032.00,1032.00,0,1
08/29/2004,23:54,1032.25,1032.25,1032.25,1032.25,2,0
08/29/2004,23:55,1032.00,1032.00,1032.00,1032.00,0,5
08/29/2004,23:56,1032.25,1032.25,1032.25,1032.25,5,0
08/29/2004,23:58,1032.00,1032.00,1032.00,1032.00,0,1
08/30/2004,00:01,1032.25,1032.25,1032.25,1032.25,10,0
08/30/2004,00:02,1032.00,1032.25,1032.00,1032.25,1,10
08/30/2004,00:06,1032.25,1032.25,1032.25,1032.25,1,0
08/30/2004,00:07,1032.00,1032.25,1032.00,1032.25,5,25
08/30/2004,00:10,1032.25,1032.25,1032.25,1032.25,1,0
08/30/2004,00:11,1032.25,1032.25,1032.25,1032.25,1,0
08/30/2004,00:13,1032.25,1032.25,1032.25,1032.25,3,0
08/30/2004,00:14,1032.25,1032.25,1032.25,1032.25,17,0
08/30/2004,00:15,1032.25,1032.25,1032.25,1032.25,1,0
08/30/2004,00:16,1032.25,1032.25,1032.25,1032.25,10,0
08/30/2004,00:17,1032.00,1032.00,1032.00,1032.00,0,9
08/30/2004,00:26,1032.00,1032.00,1032.00,1032.00,0,10
08/30/2004,00:30,1032.00,1032.00,1032.00,1032.00,0,10
08/30/2004,00:31,1032.00,1032.00,1032.00,1032.00,0,14
08/30/2004,00:36,1031.75,1031.75,1031.75,1031.75,0,5
08/30/2004,00:38,1031.75,1031.75,1031.75,1031.75,0,102
08/30/2004,00:39,1031.75,1031.75,1031.50,1031.50,0,50
08/30/2004,00:42,1031.75,1031.75,1031.75,1031.75,1,0
08/30/2004,00:43,1031.75,1031.75,1031.75,1031.75,4,0
08/30/2004,00:45,1031.75,1031.75,1031.75,1031.75,9,0
08/30/2004,00:46,1031.50,1031.50,1031.00,1031.50,217,302
08/30/2004,00:47,1031.50,1031.50,1031.25,1031.25,6,101
08/30/2004,00:48,1031.00,1031.25,1031.00,1031.25,1,7
08/30/2004,00:49,1031.25,1031.25,1031.25,1031.25,1,0
08/30/2004,00:50,1031.25,1031.50,1031.25,1031.50,135,0
08/30/2004,00:52,1031.50,1031.50,1031.50,1031.50,4,0
08/30/2004,00:55,1031.50,1031.50,1031.50,1031.50,33,0
08/30/2004,00:58,1031.50,1031.50,1031.50,1031.50,29,0
08/30/2004,00:59,1031.25,1031.50,1031.25,1031.50,25,2
08/30/2004,01:01,1031.50,1031.75,1031.50,1031.75,15,0
08/30/2004,01:02,1031.75,1031.75,1031.75,1031.75,1,0
08/30/2004,01:03,1032.00,1032.00,1032.00,1032.00,8,0
08/30/2004,01:05,1032.00,1032.00,1032.00,1032.00,6,0
08/30/2004,01:06,1032.00,1032.00,1032.00,1032.00,5,0
08/30/2004,01:07,1032.00,1032.00,1032.00,1032.00,2,0
08/30/2004,01:08,1032.00,1032.00,1032.00,1032.00,10,0
08/30/2004,01:10,1032.00,1032.00,1032.00,1032.00,2,0
08/30/2004,01:12,1032.00,1032.25,1032.00,1032.25,6,0
08/30/2004,01:15,1032.00,1032.25,1032.00,1032.00,3,2
08/30/2004,01:16,1032.25,1032.25,1032.25,1032.25,1,0
08/30/2004,01:18,1032.25,1032.25,1032.25,1032.25,20,0
08/30/2004,01:25,1032.25,1032.25,1032.00,1032.00,2,115
08/30/2004,01:26,1032.00,1032.00,1032.00,1032.00,0,16
08/30/2004,01:28,1032.00,1032.00,1032.00,1032.00,0,3
08/30/2004,01:30,1031.75,1032.00,1031.75,1032.00,2,1
08/30/2004,01:31,1032.00,1032.00,1032.00,1032.00,1,0
08/30/2004,01:32,1032.00,1032.00,1032.00,1032.00,3,0
08/30/2004,01:33,1032.00,1032.00,1032.00,1032.00,3,0
08/30/2004,01:34,1032.00,1032.00,1032.00,1032.00,1,0
08/30/2004,01:35,1032.00,1032.00,1032.00,1032.00,10,0
08/30/2004,01:36,1032.00,1032.00,1031.75,1031.75,5,2
08/30/2004,01:37,1032.00,1032.00,1032.00,1032.00,6,0
08/30/2004,01:38,1031.75,1031.75,1031.75,1031.75,0,1
08/30/2004,01:40,1031.75,1031.75,1031.75,1031.75,0,53
08/30/2004,01:41,1031.75,1031.75,1031.75,1031.75,0,3
08/30/2004,01:42,1031.75,1031.75,1031.75,1031.75,0,9
08/30/2004,01:43,1032.00,1032.00,1031.75,1031.75,5,16
08/30/2004,01:45,1031.75,1031.75,1031.75,1031.75,0,3
08/30/2004,01:47,1031.75,1031.75,1031.75,1031.75,0,1
08/30/2004,01:51,1031.50,1031.50,1031.50,1031.50,0,6
08/30/2004,01:52,1031.50,1031.50,1031.50,1031.50,0,16
08/30/2004,01:54,1031.50,1031.50,1031.50,1031.50,0,9
08/30/2004,01:55,1031.50,1031.50,1031.25,1031.50,15,16
08/30/2004,01:58,1031.75,1031.75,1031.75,1031.75,15,0
08/30/2004,01:59,1031.50,1031.50,1031.50,1031.50,0,37
08/30/2004,02:00,1031.50,1031.50,1031.50,1031.50,0,7
08/30/2004,02:01,1031.50,1031.50,1031.50,1031.50,0,29
08/30/2004,02:03,1031.75,1032.00,1031.75,1031.75,28,1
08/30/2004,02:04,1032.00,1032.00,1032.00,1032.00,77,0
08/30/2004,02:05,1031.75,1031.75,1031.75,1031.75,0,114
08/30/2004,02:08,1031.75,1031.75,1031.75,1031.75,0,21
08/30/2004,02:09,1031.75,1031.75,1031.75,1031.75,0,19
08/30/2004,02:10,1031.75,1031.75,1031.50,1031.75,5,13
08/30/2004,02:11,1031.75,1031.75,1031.75,1031.75,2,0
08/30/2004,02:12,1031.75,1031.75,1031.75,1031.75,19,0
08/30/2004,02:13,1031.75,1031.75,1031.75,1031.75,30,0
08/30/2004,02:14,1032.00,1032.00,1032.00,1032.00,31,0
08/30/2004,02:15,1032.00,1032.00,1032.00,1032.00,26,0
08/30/2004,02:17,1032.00,1032.00,1032.00,1032.00,38,0
08/30/2004,02:18,1032.00,1032.00,1032.00,1032.00,7,0
08/30/2004,02:19,1032.00,1032.25,1031.75,1032.25,77,9
08/30/2004,02:20,1032.25,1032.25,1032.25,1032.25,12,0
08/30/2004,02:21,1032.25,1032.25,1032.25,1032.25,11,0
08/30/2004,02:22,1032.25,1032.25,1032.25,1032.25,98,0
08/30/2004,02:23,1032.50,1032.50,1032.50,1032.50,208,0
08/30/2004,02:25,1032.50,1032.75,1032.50,1032.75,11,0
08/30/2004,02:26,1032.50,1032.50,1032.50,1032.50,0,1
08/30/2004,02:27,1032.50,1032.50,1032.25,1032.25,0,2
08/30/2004,02:28,1032.25,1032.25,1032.25,1032.25,0,20
08/30/2004,02:30,1032.50,1032.50,1032.50,1032.50,4,0
08/30/2004,02:31,1032.25,1032.50,1032.25,1032.25,1,35
08/30/2004,02:33,1032.00,1032.00,1032.00,1032.00,0,55
08/30/2004,02:34,1032.25,1032.25,1032.00,1032.00,15,10
08/30/2004,02:35,1032.00,1032.00,1032.00,1032.00,0,10
08/30/2004,02:36,1032.00,1032.00,1032.00,1032.00,0,7
08/30/2004,02:37,1032.00,1032.25,1032.00,1032.25,9,1
08/30/2004,02:39,1032.00,1032.00,1032.00,1032.00,0,12
08/30/2004,02:40,1032.00,1032.00,1032.00,1032.00,0,6
08/30/2004,02:41,1032.00,1032.00,1032.00,1032.00,0,40
08/30/2004,02:42,1032.00,1032.00,1032.00,1032.00,0,3
08/30/2004,02:43,1032.00,1032.00,1032.00,1032.00,0,13
08/30/2004,02:45,1032.00,1032.00,1032.00,1032.00,0,1
08/30/2004,02:46,1032.00,1032.00,1031.75,1031.75,0,54
08/30/2004,02:47,1031.75,1031.75,1031.75,1031.75,0,6
08/30/2004,02:48,1031.50,1031.50,1031.50,1031.50,0,116
08/30/2004,02:49,1031.50,1031.50,1031.50,1031.50,0,10
08/30/2004,02:50,1031.25,1031.25,1031.00,1031.00,0,93
08/30/2004,02:51,1031.25,1031.50,1031.25,1031.50,14,0
08/30/2004,02:52,1031.50,1031.50,1031.00,1031.00,7,93
08/30/2004,02:53,1031.00,1031.25,1031.00,1031.25,2,1
08/30/2004,02:54,1031.25,1031.50,1031.25,1031.25,3,18
08/30/2004,02:55,1031.25,1031.25,1031.25,1031.25,0,1
08/30/2004,02:58,1031.50,1031.50,1031.50,1031.50,101,0
08/30/2004,02:59,1031.50,1031.50,1031.50,1031.50,47,0
08/30/2004,03:01,1031.75,1031.75,1031.75,1031.75,23,0
08/30/2004,03:02,1031.75,1031.75,1031.75,1031.75,98,0
08/30/2004,03:03,1031.75,1031.75,1031.75,1031.75,8,0
08/30/2004,03:04,1032.00,1032.00,1032.00,1032.00,67,0
08/30/2004,03:05,1031.75,1031.75,1031.75,1031.75,0,2
08/30/2004,03:06,1031.75,1032.00,1031.75,1032.00,1,4
08/30/2004,03:09,1032.00,1032.00,1032.00,1032.00,44,0
08/30/2004,03:10,1032.00,1032.00,1032.00,1032.00,5,0
08/30/2004,03:11,1032.00,1032.00,1031.75,1031.75,162,1
08/30/2004,03:12,1031.75,1031.75,1031.75,1031.75,0,19
08/30/2004,03:13,1031.75,1031.75,1031.75,1031.75,0,26
08/30/2004,03:14,1031.75,1032.00,1031.75,1032.00,1,3
08/30/2004,03:15,1031.75,1031.75,1031.50,1031.50,0,30
08/30/2004,03:16,1031.75,1031.75,1031.75,1031.75,37,0
08/30/2004,03:20,1032.00,1032.00,1032.00,1032.00,12,0
08/30/2004,03:22,1032.00,1032.00,1032.00,1032.00,1,0
08/30/2004,03:23,1031.75,1031.75,1031.50,1031.50,0,6
08/30/2004,03:25,1031.75,1031.75,1031.75,1031.75,6,0
08/30/2004,03:26,1032.00,1032.00,1032.00,1032.00,20,0
08/30/2004,03:28,1032.00,1032.00,1031.50,1031.50,11,36
08/30/2004,03:29,1031.75,1031.75,1031.75,1031.75,6,0
08/30/2004,03:30,1031.75,1031.75,1031.50,1031.50,10,3
08/30/2004,03:31,1031.50,1031.50,1031.50,1031.50,0,4
08/30/2004,03:32,1031.50,1031.50,1031.50,1031.50,0,11
08/30/2004,03:33,1031.50,1031.50,1031.50,1031.50,0,2
08/30/2004,03:34,1031.50,1031.50,1031.50,1031.50,0,5
08/30/2004,03:36,1031.50,1031.50,1031.50,1031.50,0,10
08/30/2004,03:38,1031.50,1031.50,1031.50,1031.50,0,30
08/30/2004,03:40,1031.75,1031.75,1031.50,1031.50,25,3
08/30/2004,03:42,1031.50,1031.50,1031.50,1031.50,0,20
08/30/2004,03:43,1031.50,1031.50,1031.50,1031.50,0,1
08/30/2004,03:46,1031.50,1031.50,1031.50,1031.50,0,15
08/30/2004,03:47,1031.50,1031.50,1031.50,1031.50,0,25
08/30/2004,03:52,1031.50,1031.50,1031.50,1031.50,0,5
08/30/2004,03:53,1031.75,1031.75,1031.75,1031.75,3,0
08/30/2004,03:54,1031.50,1031.50,1031.50,1031.50,0,6
08/30/2004,03:55,1031.50,1031.50,1031.50,1031.50,0,26
08/30/2004,03:56,1031.50,1031.50,1031.50,1031.50,0,1
08/30/2004,03:57,1031.50,1031.50,1031.50,1031.50,0,1
08/30/2004,03:58,1031.50,1031.50,1031.50,1031.50,0,7
08/30/2004,03:59,1031.50,1031.50,1031.50,1031.50,0,26
08/30/2004,04:00,1031.50,1031.50,1031.50,1031.50,0,10
08/30/2004,04:01,1031.25,1031.25,1031.25,1031.25,0,26
08/30/2004,04:04,1031.50,1031.50,1031.50,1031.50,20,0
08/30/2004,04:05,1031.25,1031.25,1031.25,1031.25,0,75
08/30/2004,04:06,1031.25,1031.25,1031.25,1031.25,0,7
08/30/2004,04:07,1031.50,1031.50,1031.50,1031.50,12,0
08/30/2004,04:13,1031.25,1031.25,1031.25,1031.25,0,10
08/30/2004,04:15,1031.25,1031.25,1030.75,1031.00,51,77
08/30/2004,04:16,1031.00,1031.25,1031.00,1031.25,110,0
08/30/2004,04:21,1031.25,1031.25,1031.25,1031.25,8,0
08/30/2004,04:22,1031.25,1031.25,1031.25,1031.25,1,0
08/30/2004,04:23,1031.25,1031.25,1031.25,1031.25,2,0
08/30/2004,04:24,1031.25,1031.25,1031.25,1031.25,25,0
08/30/2004,04:26,1031.00,1031.00,1031.00,1031.00,0,5
08/30/2004,04:28,1031.25,1031.25,1031.25,1031.25,2,0
08/30/2004,04:29,1031.25,1031.25,1031.25,1031.25,1,0
08/30/2004,04:31,1031.25,1031.25,1031.25,1031.25,6,0
08/30/2004,04:32,1031.00,1031.00,1031.00,1031.00,0,1
08/30/2004,04:34,1031.25,1031.25,1031.25,1031.25,28,0
08/30/2004,04:35,1031.25,1031.25,1030.50,1030.50,1,383
08/30/2004,04:36,1030.50,1030.50,1030.50,1030.50,0,37
08/30/2004,04:37,1030.50,1030.50,1030.50,1030.50,0,27
08/30/2004,04:38,1030.50,1030.50,1030.50,1030.50,0,5
08/30/2004,04:39,1030.50,1030.50,1030.25,1030.50,27,20
08/30/2004,04:40,1030.50,1030.50,1030.50,1030.50,14,0
08/30/2004,04:42,1030.50,1030.50,1030.25,1030.25,98,1
08/30/2004,04:44,1030.25,1030.25,1030.00,1030.25,38,213
08/30/2004,04:47,1030.00,1030.00,1030.00,1030.00,0,1
08/30/2004,04:48,1030.25,1030.25,1030.25,1030.25,3,0
08/30/2004,04:49,1030.25,1030.25,1030.25,1030.25,35,0
08/30/2004,04:50,1030.25,1030.25,1030.25,1030.25,21,0
08/30/2004,04:51,1030.25,1030.75,1030.25,1030.75,144,26
08/30/2004,04:52,1030.50,1030.50,1030.50,1030.50,0,7
08/30/2004,04:53,1030.50,1030.50,1030.50,1030.50,0,14
08/30/2004,04:55,1030.50,1030.50,1030.50,1030.50,0,2
08/30/2004,04:56,1030.50,1030.75,1030.50,1030.75,1,59
08/30/2004,04:57,1030.50,1030.50,1030.50,1030.50,0,30
08/30/2004,04:58,1030.50,1030.50,1030.50,1030.50,0,2
08/30/2004,04:59,1030.50,1030.50,1030.25,1030.25,0,18
08/30/2004,05:00,1030.50,1030.50,1030.50,1030.50,17,0
08/30/2004,05:01,1030.50,1030.50,1030.25,1030.50,4,1
08/30/2004,05:02,1030.50,1030.50,1030.50,1030.50,36,0
08/30/2004,05:03,1030.50,1030.50,1030.25,1030.25,7,1
08/30/2004,05:04,1030.50,1030.50,1030.50,1030.50,3,0
08/30/2004,05:06,1030.25,1030.25,1030.25,1030.25,0,1
08/30/2004,05:07,1030.50,1030.75,1030.50,1030.75,63,0
08/30/2004,05:08,1030.75,1030.75,1030.50,1030.50,2,3
08/30/2004,05:09,1030.75,1030.75,1030.75,1030.75,10,0
08/30/2004,05:10,1030.75,1030.75,1030.75,1030.75,112,0
08/30/2004,05:11,1030.75,1030.75,1030.75,1030.75,22,0
08/30/2004,05:12,1030.75,1030.75,1030.75,1030.75,30,0
08/30/2004,05:13,1030.50,1030.50,1030.50,1030.50,0,6
08/30/2004,05:15,1030.50,1030.75,1030.50,1030.75,1,5
08/30/2004,05:18,1030.50,1030.50,1030.50,1030.50,0,12
08/30/2004,05:19,1030.50,1030.75,1030.50,1030.75,15,3
08/30/2004,05:20,1030.50,1030.75,1030.50,1030.75,10,2
08/30/2004,05:21,1030.75,1030.75,1030.75,1030.75,11,0
08/30/2004,05:23,1030.75,1030.75,1030.75,1030.75,5,0
08/30/2004,05:24,1030.75,1030.75,1030.75,1030.75,18,0
08/30/2004,05:25,1030.75,1030.75,1030.75,1030.75,5,0
08/30/2004,05:26,1030.75,1030.75,1030.75,1030.75,5,0
08/30/2004,05:27,1030.75,1030.75,1030.75,1030.75,6,0
08/30/2004,05:28,1030.75,1031.00,1030.75,1030.75,13,4
08/30/2004,05:29,1030.75,1030.75,1030.75,1030.75,0,3
08/30/2004,05:30,1030.75,1030.75,1030.75,1030.75,0,5
08/30/2004,05:31,1030.75,1030.75,1030.75,1030.75,0,9
08/30/2004,05:32,1030.75,1030.75,1030.75,1030.75,0,18
08/30/2004,05:33,1030.75,1030.75,1030.75,1030.75,0,4
08/30/2004,05:34,1030.75,1030.75,1030.75,1030.75,0,11
08/30/2004,05:35,1030.75,1030.75,1030.75,1030.75,0,32
08/30/2004,05:36,1030.75,1031.00,1030.75,1030.75,3,70
08/30/2004,05:37,1030.75,1030.75,1030.75,1030.75,0,22
08/30/2004,05:41,1030.75,1030.75,1030.75,1030.75,0,1
08/30/2004,05:42,1030.75,1030.75,1030.75,1030.75,0,16
08/30/2004,05:46,1030.75,1030.75,1030.75,1030.75,0,1
08/30/2004,05:48,1030.50,1030.50,1030.50,1030.50,0,3
08/30/2004,05:49,1030.75,1030.75,1030.75,1030.75,64,0
08/30/2004,05:50,1030.75,1030.75,1030.75,1030.75,1,0
08/30/2004,05:53,1031.00,1031.00,1031.00,1031.00,6,0
08/30/2004,05:54,1030.75,1030.75,1030.75,1030.75,0,3
08/30/2004,05:55,1030.75,1030.75,1030.75,1030.75,0,14
08/30/2004,05:56,1030.75,1030.75,1030.75,1030.75,0,2
08/30/2004,05:57,1030.75,1030.75,1030.75,1030.75,0,7
08/30/2004,06:01,1031.00,1031.00,1031.00,1031.00,1,0
08/30/2004,06:02,1030.75,1030.75,1030.75,1030.75,0,5
08/30/2004,06:03,1030.75,1030.75,1030.75,1030.75,0,31
08/30/2004,06:04,1031.00,1031.00,1031.00,1031.00,4,0
08/30/2004,06:05,1031.00,1031.00,1031.00,1031.00,10,0
08/30/2004,06:07,1031.00,1031.00,1031.00,1031.00,1,0
08/30/2004,06:08,1031.00,1031.00,1031.00,1031.00,1,0
08/30/2004,06:09,1031.00,1031.00,1031.00,1031.00,27,0
08/30/2004,06:10,1031.00,1031.00,1030.75,1030.75,10,1
08/30/2004,06:11,1031.25,1031.25,1031.25,1031.25,10,0
08/30/2004,06:12,1031.25,1031.25,1031.25,1031.25,7,0
08/30/2004,06:13,1031.25,1031.25,1031.00,1031.25,14,1
08/30/2004,06:14,1031.25,1031.25,1031.25,1031.25,3,0
08/30/2004,06:15,1031.25,1031.25,1031.25,1031.25,92,0
08/30/2004,06:16,1031.25,1031.25,1031.25,1031.25,10,0
08/30/2004,06:17,1031.25,1031.50,1031.25,1031.25,8,2
08/30/2004,06:18,1031.25,1031.25,1031.25,1031.25,0,1
08/30/2004,06:20,1031.25,1031.25,1031.00,1031.00,0,4
08/30/2004,06:21,1031.00,1031.00,1031.00,1031.00,0,2
08/30/2004,06:22,1031.25,1031.25,1031.25,1031.25,6,0
08/30/2004,06:23,1031.25,1031.25,1031.25,1031.25,7,0
08/30/2004,06:25,1031.25,1031.25,1031.25,1031.25,2,0
08/30/2004,06:26,1031.25,1031.25,1031.25,1031.25,1,0
08/30/2004,06:27,1031.25,1031.25,1031.25,1031.25,4,0
08/30/2004,06:29,1031.25,1031.25,1031.25,1031.25,1,0
08/30/2004,06:30,1031.00,1031.00,1031.00,1031.00,0,5
08/30/2004,06:31,1031.25,1031.25,1031.00,1031.00,1,69
08/30/2004,06:32,1031.00,1031.00,1031.00,1031.00,0,6
08/30/2004,06:33,1031.00,1031.25,1031.00,1031.00,1,32
08/30/2004,06:34,1031.00,1031.00,1031.00,1031.00,0,44
08/30/2004,06:35,1031.00,1031.00,1031.00,1031.00,0,5
08/30/2004,06:36,1031.00,1031.00,1031.00,1031.00,0,1
08/30/2004,06:37,1031.00,1031.00,1031.00,1031.00,0,77
08/30/2004,06:38,1031.25,1031.25,1031.00,1031.25,4,5
08/30/2004,06:39,1031.25,1031.25,1031.00,1031.25,14,83
08/30/2004,06:40,1031.00,1031.00,1031.00,1031.00,0,53
08/30/2004,06:41,1031.00,1031.00,1031.00,1031.00,0,1
08/30/2004,06:42,1030.75,1031.00,1030.75,1031.00,1,1
08/30/2004,06:43,1031.00,1031.00,1031.00,1031.00,3,0
08/30/2004,06:46,1031.00,1031.00,1031.00,1031.00,3,0
08/30/2004,06:47,1031.00,1031.00,1031.00,1031.00,9,0
08/30/2004,06:48,1031.00,1031.00,1031.00,1031.00,12,0
08/30/2004,06:51,1031.00,1031.00,1031.00,1031.00,96,0
08/30/2004,06:52,1031.00,1031.00,1030.75,1031.00,27,1
08/30/2004,06:53,1031.00,1031.25,1031.00,1031.00,2,6
08/30/2004,06:54,1031.00,1031.00,1031.00,1031.00,0,52
08/30/2004,06:55,1031.00,1031.00,1031.00,1031.00,0,7
08/30/2004,06:56,1031.00,1031.00,1030.75,1030.75,5,43
08/30/2004,06:58,1031.00,1031.00,1031.00,1031.00,1,0
08/30/2004,06:59,1031.00,1031.00,1030.75,1030.75,3,50
08/30/2004,07:01,1031.00,1031.00,1031.00,1031.00,1,0
08/30/2004,07:02,1031.00,1031.00,1031.00,1031.00,2,0
08/30/2004,07:03,1030.75,1030.75,1030.75,1030.75,0,5
08/30/2004,07:04,1030.75,1030.75,1030.75,1030.75,0,10
08/30/2004,07:05,1030.75,1030.75,1030.75,1030.75,0,5
08/30/2004,07:06,1030.75,1031.00,1030.75,1031.00,1,3
08/30/2004,07:07,1031.00,1031.00,1031.00,1031.00,6,0
08/30/2004,07:08,1031.00,1031.00,1030.75,1030.75,14,2
08/30/2004,07:09,1031.00,1031.00,1031.00,1031.00,21,0
08/30/2004,07:10,1030.75,1030.75,1030.75,1030.75,0,1
08/30/2004,07:11,1031.00,1031.00,1031.00,1031.00,4,0
08/30/2004,07:12,1031.00,1031.00,1030.75,1031.00,2,1
08/30/2004,07:14,1031.00,1031.00,1031.00,1031.00,2,0
08/30/2004,07:16,1031.00,1031.00,1031.00,1031.00,2,0
08/30/2004,07:19,1031.00,1031.00,1031.00,1031.00,9,0
08/30/2004,07:20,1031.00,1031.00,1030.75,1030.75,7,35
08/30/2004,07:21,1031.00,1031.25,1031.00,1031.00,249,53
08/30/2004,07:22,1030.75,1031.00,1030.75,1031.00,27,2
08/30/2004,07:23,1031.00,1031.00,1031.00,1031.00,3,0
08/30/2004,07:24,1031.00,1031.00,1031.00,1031.00,100,0
08/30/2004,07:25,1031.00,1031.00,1031.00,1031.00,72,0
08/30/2004,07:26,1031.00,1031.25,1031.00,1031.25,14,0
08/30/2004,07:27,1031.00,1031.25,1031.00,1031.00,1,36
08/30/2004,07:28,1031.25,1031.25,1031.00,1031.00,5,87
08/30/2004,07:29,1031.00,1031.00,1031.00,1031.00,0,17
08/30/2004,07:30,1031.00,1031.00,1030.75,1030.75,0,33
08/30/2004,07:31,1030.75,1031.00,1030.75,1030.75,57,151
08/30/2004,07:32,1030.75,1031.00,1030.50,1031.00,74,172
08/30/2004,07:33,1030.75,1031.00,1030.50,1030.50,2,145
08/30/2004,07:34,1030.75,1030.75,1030.50,1030.75,31,5
08/30/2004,07:35,1030.50,1030.75,1030.50,1030.50,77,21
08/30/2004,07:36,1030.50,1030.75,1030.25,1030.25,12,237
08/30/2004,07:37,1030.25,1030.50,1030.25,1030.25,16,3
08/30/2004,07:38,1030.25,1030.50,1030.25,1030.50,16,7
08/30/2004,07:39,1030.50,1030.50,1030.25,1030.50,11,3
08/30/2004,07:40,1030.50,1030.50,1030.25,1030.50,59,3
08/30/2004,07:41,1030.50,1030.50,1030.50,1030.50,60,0
08/30/2004,07:42,1030.50,1030.75,1030.25,1030.25,4,127
08/30/2004,07:43,1030.50,1030.50,1030.25,1030.50,106,472
08/30/2004,07:44,1030.50,1030.75,1030.50,1030.50,84,1
08/30/2004,07:45,1030.50,1030.75,1030.50,1030.75,1,1
08/30/2004,07:46,1030.50,1030.50,1030.50,1030.50,0,140
08/30/2004,07:47,1030.75,1031.00,1030.75,1030.75,142,24
08/30/2004,07:48,1030.75,1031.00,1030.75,1031.00,1,37
08/30/2004,07:49,1030.75,1030.75,1030.75,1030.75,0,1
08/30/2004,07:50,1030.75,1031.00,1030.75,1031.00,2,6
08/30/2004,07:51,1030.75,1031.00,1030.75,1031.00,1,2
08/30/2004,07:52,1030.75,1030.75,1030.50,1030.75,3,116
08/30/2004,07:53,1030.75,1030.75,1030.75,1030.75,10,0
08/30/2004,07:54,1030.75,1030.75,1030.50,1030.75,19,7
08/30/2004,07:55,1030.50,1030.75,1030.50,1030.75,21,5
08/30/2004,07:56,1030.75,1030.75,1030.75,1030.75,75,0
08/30/2004,07:57,1030.75,1030.75,1030.75,1030.75,52,0
08/30/2004,07:58,1030.75,1030.75,1030.50,1030.50,4,5
08/30/2004,07:59,1030.50,1030.50,1030.50,1030.50,0,1
08/30/2004,08:00,1030.50,1030.75,1030.50,1030.50,3,15
08/30/2004,08:01,1030.50,1030.50,1030.50,1030.50,0,1
08/30/2004,08:02,1030.50,1030.75,1030.50,1030.75,1,2
08/30/2004,08:03,1030.75,1030.75,1030.50,1030.75,5,3
08/30/2004,08:04,1030.75,1030.75,1030.75,1030.75,74,0
08/30/2004,08:06,1030.75,1031.00,1030.75,1031.00,2,0
08/30/2004,08:07,1031.00,1031.00,1031.00,1031.00,3,0
08/30/2004,08:08,1031.00,1031.00,1030.75,1030.75,4,17
08/30/2004,08:09,1031.00,1031.00,1031.00,1031.00,2,0
08/30/2004,08:10,1030.75,1031.00,1030.75,1030.75,122,39
08/30/2004,08:11,1031.00,1031.00,1031.00,1031.00,1,0
08/30/2004,08:12,1031.00,1031.00,1031.00,1031.00,9,0
08/30/2004,08:13,1031.00,1031.00,1031.00,1031.00,123,0
08/30/2004,08:14,1031.00,1031.00,1030.75,1030.75,1,2
08/30/2004,08:15,1031.00,1031.00,1031.00,1031.00,172,0
08/30/2004,08:16,1031.25,1031.25,1031.00,1031.25,20,5
08/30/2004,08:17,1031.25,1031.50,1031.00,1031.25,162,11
08/30/2004,08:18,1031.25,1031.25,1031.25,1031.25,0,171
08/30/2004,08:19,1031.25,1031.25,1031.25,1031.25,0,47
08/30/2004,08:20,1031.25,1031.25,1031.25,1031.25,0,63
08/30/2004,08:21,1031.25,1031.50,1031.25,1031.25,3,52
08/30/2004,08:22,1031.25,1031.50,1031.25,1031.50,28,104
08/30/2004,08:23,1031.25,1031.50,1031.25,1031.25,1,38
08/30/2004,08:24,1031.25,1031.75,1031.25,1031.75,596,110
08/30/2004,08:25,1031.50,1031.75,1031.50,1031.75,12,19
08/30/2004,08:26,1031.75,1031.75,1031.50,1031.75,46,2
08/30/2004,08:27,1031.75,1031.75,1031.50,1031.50,65,7
08/30/2004,08:28,1031.75,1031.75,1031.25,1031.25,60,148
08/30/2004,08:29,1031.25,1031.50,1031.25,1031.50,16,16
08/30/2004,08:30,1031.25,1031.75,1031.25,1031.50,168,528
08/30/2004,08:31,1031.25,1031.75,1031.00,1031.25,1200,1017
08/30/2004,08:32,1031.00,1031.25,1030.25,1030.50,467,2273
08/30/2004,08:33,1030.50,1030.50,1030.25,1030.50,712,179
08/30/2004,08:34,1030.50,1030.75,1030.25,1030.50,250,371
08/30/2004,08:35,1030.50,1030.75,1030.25,1030.50,601,176
08/30/2004,08:36,1030.75,1031.25,1030.75,1031.00,962,166
08/30/2004,08:37,1031.00,1031.00,1030.75,1030.75,212,106
08/30/2004,08:38,1030.75,1031.00,1030.75,1031.00,275,541
08/30/2004,08:39,1031.00,1031.00,1030.75,1031.00,153,92
08/30/2004,08:40,1030.75,1031.25,1030.75,1031.25,433,18
08/30/2004,08:41,1031.25,1031.50,1031.00,1031.50,2157,264
08/30/2004,08:42,1031.50,1032.25,1031.25,1032.00,2841,424
08/30/2004,08:43,1032.00,1032.50,1032.00,1032.00,1545,736
08/30/2004,08:44,1032.25,1032.25,1032.00,1032.00,101,162
08/30/2004,08:45,1032.00,1032.25,1031.75,1031.75,75,1893
08/30/2004,08:46,1031.75,1032.00,1031.50,1031.75,459,391
08/30/2004,08:47,1031.75,1032.00,1031.50,1031.50,10,915
08/30/2004,08:48,1031.50,1031.75,1031.50,1031.50,14,194
08/30/2004,08:49,1031.50,1032.00,1031.50,1032.00,1001,144
08/30/2004,08:50,1032.00,1032.25,1031.75,1032.00,719,269
08/30/2004,08:51,1032.00,1032.00,1031.50,1031.75,29,350
08/30/2004,08:52,1031.50,1031.75,1031.25,1031.25,74,1043
08/30/2004,08:53,1031.50,1031.75,1031.25,1031.50,464,89
08/30/2004,08:54,1031.50,1031.75,1031.50,1031.50,2,127
08/30/2004,08:55,1031.75,1031.75,1031.50,1031.75,26,16
08/30/2004,08:56,1031.75,1031.75,1031.50,1031.75,108,96
08/30/2004,08:57,1031.75,1031.75,1031.50,1031.50,12,30
08/30/2004,08:58,1031.75,1031.75,1031.50,1031.50,16,237
08/30/2004,08:59,1031.75,1031.75,1031.50,1031.75,28,142
08/30/2004,09:00,1031.50,1031.75,1031.50,1031.50,8,157
08/30/2004,09:01,1031.50,1031.75,1031.00,1031.00,170,955
08/30/2004,09:02,1031.00,1031.25,1030.75,1031.00,134,796
08/30/2004,09:03,1030.75,1031.00,1030.75,1031.00,10,104
08/30/2004,09:04,1031.00,1031.00,1030.75,1030.75,436,13
08/30/2004,09:05,1031.00,1031.00,1030.50,1030.50,341,1395
08/30/2004,09:06,1030.50,1031.00,1030.50,1031.00,1649,1691
08/30/2004,09:07,1031.00,1031.00,1030.75,1031.00,1573,147
08/30/2004,09:08,1031.00,1031.25,1030.75,1031.25,2436,744
08/30/2004,09:09,1031.00,1031.50,1031.00,1031.25,599,72
08/30/2004,09:10,1031.25,1031.50,1031.25,1031.50,23,72
08/30/2004,09:11,1031.50,1031.50,1031.25,1031.25,169,249
08/30/2004,09:12,1031.25,1031.50,1031.00,1031.25,574,238
08/30/2004,09:13,1031.25,1031.75,1031.25,1031.50,672,52
08/30/2004,09:14,1031.75,1032.00,1031.50,1032.00,2050,69
08/30/2004,09:15,1032.00,1032.00,1031.75,1031.75,460,105
08/30/2004,09:16,1031.75,1032.00,1031.75,1031.75,32,124
08/30/2004,09:17,1031.75,1032.00,1031.50,1031.75,284,649
08/30/2004,09:18,1031.50,1031.75,1031.25,1031.50,71,935
08/30/2004,09:19,1031.50,1031.75,1031.50,1031.75,34,240
08/30/2004,09:20,1031.75,1031.75,1031.25,1031.50,67,224
08/30/2004,09:21,1031.25,1031.50,1031.00,1031.00,92,686
08/30/2004,09:22,1031.25,1031.25,1030.75,1030.75,687,1277
08/30/2004,09:23,1030.75,1031.00,1030.75,1031.00,32,126
08/30/2004,09:24,1031.00,1031.25,1030.50,1030.75,1139,1844
08/30/2004,09:25,1030.50,1030.75,1030.50,1030.50,110,219
08/30/2004,09:26,1030.50,1030.75,1030.50,1030.75,205,367
08/30/2004,09:27,1030.50,1030.75,1030.50,1030.50,448,17
08/30/2004,09:28,1030.75,1031.00,1030.50,1031.00,1054,176
08/30/2004,09:29,1030.75,1031.00,1030.50,1030.75,759,850
08/30/2004,09:30,1030.75,1031.00,1030.00,1030.00,565,4086
08/30/2004,09:31,1030.00,1030.50,1030.00,1030.25,912,805
08/30/2004,09:32,1030.25,1030.50,1029.50,1029.75,658,2369
08/30/2004,09:33,1029.75,1030.00,1029.50,1030.00,1291,1699
08/30/2004,09:34,1030.00,1030.00,1029.50,1029.75,880,1031
08/30/2004,09:35,1029.75,1029.75,1029.50,1029.75,1672,173
08/30/2004,09:36,1029.75,1029.75,1029.25,1029.50,750,1244
08/30/2004,09:37,1029.50,1029.75,1029.25,1029.50,677,1180
08/30/2004,09:38,1029.75,1029.75,1029.50,1029.75,152,147
08/30/2004,09:39,1029.75,1029.75,1029.00,1029.00,679,2212
08/30/2004,09:40,1029.00,1029.25,1028.75,1029.00,288,2591
08/30/2004,09:41,1029.00,1029.25,1028.75,1029.25,460,719
08/30/2004,09:42,1029.25,1029.25,1029.00,1029.25,452,20
08/30/2004,09:43,1029.00,1029.50,1029.00,1029.50,1345,205
08/30/2004,09:44,1029.50,1029.50,1029.00,1029.25,831,1528
08/30/2004,09:45,1029.25,1029.50,1029.00,1029.25,1048,413
08/30/2004,09:46,1029.25,1029.25,1028.75,1029.25,684,842
08/30/2004,09:47,1029.25,1029.25,1029.00,1029.00,38,438
08/30/2004,09:48,1029.25,1029.25,1029.00,1029.00,372,449
08/30/2004,09:49,1029.00,1029.25,1028.50,1028.75,213,2931
08/30/2004,09:50,1028.50,1028.75,1028.50,1028.75,2505,1746
08/30/2004,09:51,1028.50,1028.75,1028.00,1028.50,344,2238
08/30/2004,09:52,1028.25,1028.50,1028.25,1028.50,49,1389
08/30/2004,09:53,1028.50,1028.75,1028.25,1028.50,940,1301
08/30/2004,09:54,1028.25,1028.75,1028.25,1028.50,798,52
08/30/2004,09:55,1028.75,1029.00,1028.50,1028.75,1209,118
08/30/2004,09:56,1028.75,1029.00,1028.75,1029.00,1155,26
08/30/2004,09:57,1028.75,1029.00,1028.50,1028.50,172,1239
08/30/2004,09:58,1028.50,1029.00,1028.50,1029.00,541,128
08/30/2004,09:59,1029.00,1029.00,1028.75,1029.00,273,118
08/30/2004,10:00,1028.75,1029.00,1028.75,1028.75,126,83
08/30/2004,10:01,1029.00,1029.00,1028.75,1028.75,70,59
08/30/2004,10:02,1029.00,1029.00,1028.75,1028.75,284,151
08/30/2004,10:03,1028.75,1029.00,1028.75,1028.75,41,723
08/30/2004,10:04,1029.00,1029.00,1028.75,1029.00,453,50
08/30/2004,10:05,1029.00,1029.00,1028.75,1028.75,19,21
08/30/2004,10:06,1029.00,1029.25,1028.75,1029.25,792,188
08/30/2004,10:07,1029.25,1029.25,1028.75,1028.75,320,323
08/30/2004,10:08,1028.75,1029.00,1028.75,1028.75,144,535
08/30/2004,10:09,1028.75,1029.25,1028.75,1029.00,772,53
08/30/2004,10:10,1029.00,1029.25,1028.75,1029.00,73,651
08/30/2004,10:11,1029.00,1029.25,1028.75,1029.25,893,308
08/30/2004,10:12,1029.25,1029.25,1029.00,1029.00,91,71
08/30/2004,10:13,1029.00,1029.25,1029.00,1029.25,28,305
08/30/2004,10:14,1029.00,1029.25,1029.00,1029.00,9,94
08/30/2004,10:15,1029.00,1029.25,1028.75,1029.00,182,343
08/30/2004,10:16,1029.00,1029.25,1028.75,1029.00,317,303
08/30/2004,10:17,1029.00,1029.00,1028.75,1029.00,79,64
08/30/2004,10:18,1029.00,1029.00,1028.25,1028.75,414,3030
08/30/2004,10:19,1028.50,1028.75,1028.50,1028.50,71,354
08/30/2004,10:20,1028.50,1029.25,1028.50,1029.25,2484,555
08/30/2004,10:21,1029.00,1029.50,1029.00,1029.25,1957,1637
08/30/2004,10:22,1029.25,1029.25,1029.00,1029.25,277,128
08/30/2004,10:23,1029.25,1029.25,1029.00,1029.25,567,18
08/30/2004,10:24,1029.00,1029.25,1029.00,1029.25,60,10
08/30/2004,10:25,1029.25,1029.25,1029.00,1029.25,131,60
08/30/2004,10:26,1029.25,1029.25,1029.00,1029.25,57,80
08/30/2004,10:27,1029.00,1029.25,1029.00,1029.25,292,7
08/30/2004,10:28,1029.25,1029.25,1029.00,1029.25,73,14
08/30/2004,10:29,1029.25,1029.25,1029.00,1029.00,43,10
08/30/2004,10:30,1029.25,1029.50,1028.75,1028.75,676,1526
08/30/2004,10:31,1028.75,1029.25,1028.75,1029.25,1832,89
08/30/2004,10:32,1029.25,1029.25,1028.75,1029.00,333,581
08/30/2004,10:33,1029.00,1029.25,1028.75,1029.00,16,331
08/30/2004,10:34,1029.00,1029.25,1028.75,1029.25,156,9
08/30/2004,10:35,1029.00,1029.75,1029.00,1029.75,2949,46
08/30/2004,10:36,1029.50,1029.75,1029.50,1029.75,409,420
08/30/2004,10:37,1029.75,1029.75,1029.50,1029.75,514,5
08/30/2004,10:38,1029.75,1029.75,1029.50,1029.75,170,31
08/30/2004,10:39,1029.75,1030.00,1029.50,1029.50,1281,389
08/30/2004,10:40,1029.75,1029.75,1029.50,1029.75,660,36
08/30/2004,10:41,1029.75,1030.00,1029.50,1029.75,949,93
08/30/2004,10:42,1029.75,1030.25,1029.75,1030.00,1609,178
08/30/2004,10:43,1030.25,1030.25,1030.00,1030.25,427,105
08/30/2004,10:44,1030.25,1030.25,1030.00,1030.25,121,21
08/30/2004,10:45,1030.25,1030.25,1029.75,1029.75,63,1356
08/30/2004,10:46,1029.75,1030.50,1029.75,1030.50,1154,841
08/30/2004,10:47,1030.50,1030.50,1029.75,1029.75,787,1554
08/30/2004,10:48,1029.75,1030.00,1029.75,1030.00,273,45
08/30/2004,10:49,1029.75,1030.00,1029.75,1029.75,110,122
08/30/2004,10:50,1029.75,1030.00,1029.75,1029.75,54,277
08/30/2004,10:51,1030.00,1030.00,1029.75,1030.00,143,158
08/30/2004,10:52,1030.00,1030.00,1029.75,1029.75,52,480
08/30/2004,10:53,1029.75,1030.00,1029.75,1029.75,64,150
08/30/2004,10:54,1029.75,1030.00,1029.75,1029.75,44,232
08/30/2004,10:55,1029.75,1030.00,1029.75,1029.75,52,439
08/30/2004,10:56,1029.75,1030.00,1029.75,1029.75,51,196
08/30/2004,10:57,1029.75,1030.00,1029.75,1029.75,111,905
08/30/2004,10:58,1029.75,1030.00,1029.50,1029.75,159,680
08/30/2004,10:59,1029.75,1030.00,1029.75,1030.00,263,18
08/30/2004,11:00,1029.75,1030.00,1029.75,1029.75,75,525
08/30/2004,11:01,1029.75,1030.00,1029.25,1029.25,96,1251
08/30/2004,11:02,1029.25,1029.50,1029.25,1029.25,166,671
08/30/2004,11:03,1029.25,1029.50,1029.00,1029.25,259,532
08/30/2004,11:04,1029.25,1029.50,1029.25,1029.25,2,218
08/30/2004,11:05,1029.25,1029.50,1029.25,1029.25,7,24
08/30/2004,11:06,1029.25,1029.50,1029.25,1029.50,81,54
08/30/2004,11:07,1029.50,1029.75,1029.25,1029.50,472,105
08/30/2004,11:08,1029.50,1029.75,1029.25,1029.25,86,61
08/30/2004,11:09,1029.50,1029.50,1029.25,1029.25,52,5
08/30/2004,11:10,1029.50,1029.50,1029.25,1029.25,23,43
08/30/2004,11:11,1029.25,1029.50,1029.25,1029.25,25,10
08/30/2004,11:12,1029.50,1029.50,1029.25,1029.50,352,5
08/30/2004,11:13,1029.50,1029.75,1029.25,1029.50,117,52
08/30/2004,11:14,1029.25,1029.50,1029.25,1029.25,23,12
08/30/2004,11:15,1029.50,1029.50,1029.25,1029.25,29,11
08/30/2004,11:16,1029.50,1029.50,1029.00,1029.00,56,490
08/30/2004,11:17,1029.25,1029.25,1029.00,1029.25,54,15
08/30/2004,11:18,1029.25,1029.50,1029.25,1029.25,283,16
08/30/2004,11:19,1029.25,1029.50,1029.25,1029.25,5,32
08/30/2004,11:20,1029.25,1029.50,1029.00,1029.25,254,266
08/30/2004,11:21,1029.50,1029.50,1029.25,1029.50,34,3
08/30/2004,11:22,1029.50,1029.50,1029.25,1029.50,49,3
08/30/2004,11:23,1029.50,1029.50,1029.25,1029.50,25,6
08/30/2004,11:24,1029.50,1029.50,1029.25,1029.50,14,12
08/30/2004,11:25,1029.50,1029.50,1029.00,1029.00,12,389
08/30/2004,11:26,1029.25,1029.25,1029.00,1029.00,4,5
08/30/2004,11:27,1029.25,1029.25,1029.00,1029.25,8,14
08/30/2004,11:28,1029.25,1029.25,1029.00,1029.25,12,4
08/30/2004,11:29,1029.25,1029.25,1029.00,1029.00,5,6
08/30/2004,11:30,1029.25,1029.25,1029.00,1029.00,22,36
08/30/2004,11:31,1029.00,1029.25,1029.00,1029.25,7,29
08/30/2004,11:32,1029.25,1029.25,1029.00,1029.25,22,69
08/30/2004,11:33,1029.25,1029.25,1028.50,1029.00,2150,1461
08/30/2004,11:34,1028.75,1029.00,1028.75,1029.00,1958,489
08/30/2004,11:35,1029.00,1029.25,1029.00,1029.00,9,56
08/30/2004,11:36,1029.00,1029.25,1029.00,1029.00,5,296
08/30/2004,11:37,1029.00,1029.25,1029.00,1029.25,233,17
08/30/2004,11:38,1029.00,1029.25,1028.75,1029.00,216,253
08/30/2004,11:39,1029.00,1029.50,1029.00,1029.00,418,192
08/30/2004,11:40,1029.25,1029.50,1029.00,1029.25,134,39
08/30/2004,11:41,1029.25,1029.50,1029.25,1029.25,69,71
08/30/2004,11:42,1029.25,1029.50,1029.25,1029.25,45,5
08/30/2004,11:43,1029.50,1029.50,1029.25,1029.50,422,5
08/30/2004,11:44,1029.50,1029.75,1029.25,1029.50,107,247
08/30/2004,11:45,1029.50,1029.50,1029.25,1029.50,51,2
08/30/2004,11:46,1029.50,1029.50,1029.25,1029.50,166,20
08/30/2004,11:47,1029.50,1029.50,1029.25,1029.50,256,43
08/30/2004,11:48,1029.50,1029.50,1029.25,1029.25,43,107
08/30/2004,11:49,1029.25,1029.50,1029.25,1029.50,10,126
08/30/2004,11:50,1029.25,1029.50,1029.25,1029.25,214,300
08/30/2004,11:51,1029.25,1029.25,1029.00,1029.25,14,154
08/30/2004,11:52,1029.25,1029.50,1029.00,1029.50,132,18
08/30/2004,11:53,1029.50,1029.50,1029.25,1029.25,1,1
08/30/2004,11:54,1029.50,1029.50,1029.25,1029.25,175,7
08/30/2004,11:55,1029.50,1029.50,1029.25,1029.25,52,32
08/30/2004,11:56,1029.25,1029.50,1029.25,1029.50,108,10
08/30/2004,11:57,1029.50,1029.50,1029.50,1029.50,18,0
08/30/2004,11:58,1029.50,1029.50,1029.25,1029.25,7,87
08/30/2004,11:59,1029.25,1029.50,1029.25,1029.50,15,3
08/30/2004,12:00,1029.25,1029.50,1029.25,1029.25,12,57
08/30/2004,12:01,1029.25,1029.75,1029.25,1029.25,217,158
08/30/2004,12:02,1029.50,1029.75,1029.25,1029.50,183,18
08/30/2004,12:03,1029.50,1029.75,1029.50,1029.75,37,6
08/30/2004,12:04,1029.50,1029.75,1029.50,1029.50,6,6
08/30/2004,12:05,1029.75,1029.75,1029.50,1029.50,25,10
08/30/2004,12:06,1029.50,1029.75,1029.50,1029.75,3,10
08/30/2004,12:07,1029.75,1029.75,1029.50,1029.50,64,36
08/30/2004,12:08,1029.50,1029.75,1029.50,1029.75,13,10
08/30/2004,12:09,1029.50,1029.75,1029.50,1029.50,7,36
08/30/2004,12:10,1029.50,1029.75,1029.25,1029.50,35,382
08/30/2004,12:11,1029.50,1029.50,1029.25,1029.25,7,9
08/30/2004,12:12,1029.25,1029.50,1029.25,1029.50,25,16
08/30/2004,12:13,1029.50,1029.50,1029.25,1029.25,15,28
08/30/2004,12:14,1029.25,1029.50,1029.00,1029.00,15,415
08/30/2004,12:15,1029.25,1029.25,1029.00,1029.00,63,20
08/30/2004,12:16,1029.25,1029.25,1029.00,1029.25,19,2
08/30/2004,12:17,1029.25,1029.25,1029.00,1029.00,40,22
08/30/2004,12:18,1029.00,1029.25,1029.00,1029.00,7,85
08/30/2004,12:19,1029.00,1029.00,1028.75,1029.00,33,204
08/30/2004,12:20,1029.00,1029.00,1028.75,1029.00,48,50
08/30/2004,12:21,1028.75,1029.00,1028.75,1028.75,15,71
08/30/2004,12:22,1028.75,1029.00,1028.75,1029.00,523,33
08/30/2004,12:23,1029.25,1029.25,1029.00,1029.25,133,6
08/30/2004,12:24,1029.00,1029.25,1029.00,1029.00,51,63
08/30/2004,12:25,1029.00,1029.25,1029.00,1029.00,48,28
08/30/2004,12:26,1029.00,1029.25,1029.00,1029.25,250,60
08/30/2004,12:27,1029.00,1029.50,1029.00,1029.50,155,119
08/30/2004,12:28,1029.25,1029.50,1029.25,1029.50,70,46
08/30/2004,12:29,1029.25,1029.25,1028.75,1029.00,23,357
08/30/2004,12:30,1029.00,1029.00,1028.75,1029.00,73,13
08/30/2004,12:31,1028.75,1029.00,1028.50,1028.50,60,428
08/30/2004,12:32,1028.50,1028.75,1028.25,1028.50,137,1121
08/30/2004,12:33,1028.50,1029.00,1028.50,1028.75,250,167
08/30/2004,12:34,1028.75,1028.75,1028.50,1028.75,45,14
08/30/2004,12:35,1028.75,1028.75,1028.50,1028.75,28,47
08/30/2004,12:36,1028.75,1028.75,1028.50,1028.50,83,6
08/30/2004,12:37,1028.75,1028.75,1028.50,1028.75,185,6
08/30/2004,12:38,1028.75,1029.00,1028.75,1029.00,18,24
08/30/2004,12:39,1029.00,1029.00,1028.75,1029.00,20,9
08/30/2004,12:40,1029.00,1029.00,1028.75,1029.00,671,4
08/30/2004,12:41,1029.25,1029.25,1029.00,1029.25,110,298
08/30/2004,12:42,1029.25,1029.25,1029.00,1029.25,1177,12
08/30/2004,12:43,1029.25,1029.50,1029.00,1029.50,304,4
08/30/2004,12:44,1029.50,1029.50,1029.25,1029.50,80,8
08/30/2004,12:45,1029.50,1029.75,1029.50,1029.75,1099,21
08/30/2004,12:46,1029.75,1029.75,1029.50,1029.50,136,79
08/30/2004,12:47,1029.50,1029.75,1029.25,1029.25,10,366
08/30/2004,12:48,1029.50,1029.50,1029.00,1029.00,29,518
08/30/2004,12:49,1029.25,1029.25,1029.00,1029.00,12,15
08/30/2004,12:50,1029.00,1029.50,1029.00,1029.25,163,15
08/30/2004,12:51,1029.50,1029.75,1029.25,1029.75,657,14
08/30/2004,12:52,1029.75,1029.75,1029.50,1029.50,36,12
08/30/2004,12:53,1029.50,1029.75,1029.50,1029.50,96,538
08/30/2004,12:54,1029.50,1029.50,1029.25,1029.25,0,10
08/30/2004,12:55,1029.25,1029.50,1029.25,1029.50,17,5
08/30/2004,12:56,1029.50,1029.50,1029.25,1029.50,9,122
08/30/2004,12:57,1029.50,1029.50,1029.25,1029.25,17,344
08/30/2004,12:58,1029.25,1029.25,1029.00,1029.00,6,72
08/30/2004,12:59,1029.00,1029.25,1029.00,1029.25,6,27
08/30/2004,13:00,1029.25,1029.25,1029.25,1029.25,423,0
08/30/2004,13:01,1029.25,1029.50,1029.25,1029.25,81,31
08/30/2004,13:02,1029.25,1029.25,1029.25,1029.25,0,63
08/30/2004,13:03,1029.25,1029.50,1029.25,1029.25,12,2
08/30/2004,13:04,1029.25,1029.50,1029.25,1029.25,3,34
08/30/2004,13:05,1029.25,1029.50,1029.25,1029.25,152,122
08/30/2004,13:06,1029.25,1029.25,1029.00,1029.25,2,52
08/30/2004,13:07,1029.25,1029.25,1029.00,1029.25,24,1
08/30/2004,13:08,1029.25,1029.25,1029.00,1029.25,98,15
08/30/2004,13:09,1029.25,1029.25,1029.00,1029.25,7,14
08/30/2004,13:10,1029.00,1029.25,1028.75,1029.00,15,282
08/30/2004,13:11,1029.00,1029.00,1028.75,1029.00,67,15
08/30/2004,13:12,1029.00,1029.00,1028.75,1029.00,13,42
08/30/2004,13:13,1029.00,1029.00,1028.75,1028.75,3,214
08/30/2004,13:14,1028.75,1029.00,1028.75,1029.00,46,95
08/30/2004,13:15,1029.00,1029.00,1028.75,1029.00,104,11
08/30/2004,13:16,1028.75,1029.00,1028.75,1029.00,89,1
08/30/2004,13:17,1029.00,1029.00,1028.75,1029.00,230,8
08/30/2004,13:18,1029.25,1029.25,1029.00,1029.25,13,28
08/30/2004,13:19,1029.25,1029.25,1029.00,1029.25,26,1
08/30/2004,13:20,1029.25,1029.25,1029.00,1029.00,8,28
08/30/2004,13:21,1029.25,1029.25,1029.00,1029.25,117,6
08/30/2004,13:23,1029.25,1029.25,1029.00,1029.25,26,19
08/30/2004,13:24,1029.25,1029.25,1029.00,1029.25,19,11
08/30/2004,13:25,1029.25,1029.50,1029.25,1029.50,357,10
08/30/2004,13:26,1029.25,1029.50,1029.25,1029.50,82,3
08/30/2004,13:27,1029.50,1029.50,1029.25,1029.50,48,12
08/30/2004,13:28,1029.50,1029.50,1029.25,1029.50,162,2
08/30/2004,13:29,1029.50,1029.50,1029.25,1029.50,48,2
08/30/2004,13:30,1029.50,1029.75,1029.25,1029.25,422,160
08/30/2004,13:31,1029.50,1029.50,1029.25,1029.50,94,6
08/30/2004,13:32,1029.50,1029.50,1029.00,1029.00,27,604
08/30/2004,13:33,1029.00,1029.50,1029.00,1029.50,409,19
08/30/2004,13:34,1029.50,1029.75,1029.25,1029.25,152,11
08/30/2004,13:35,1029.50,1029.50,1029.25,1029.25,54,37
08/30/2004,13:36,1029.50,1029.75,1029.25,1029.25,481,626
08/30/2004,13:37,1029.25,1029.25,1028.75,1028.75,160,869
08/30/2004,13:38,1029.00,1029.00,1028.50,1028.75,522,956
08/30/2004,13:39,1028.75,1029.00,1028.75,1028.75,466,55
08/30/2004,13:40,1028.75,1029.00,1028.50,1029.00,123,320
08/30/2004,13:41,1028.75,1029.00,1028.50,1028.75,31,212
08/30/2004,13:42,1028.50,1028.75,1028.25,1028.50,1325,1372
08/30/2004,13:43,1028.50,1029.00,1028.50,1028.75,638,135
08/30/2004,13:44,1028.50,1028.75,1028.25,1028.25,422,1817
08/30/2004,13:45,1028.25,1028.50,1027.75,1027.75,1668,3248
08/30/2004,13:46,1027.75,1028.25,1027.75,1028.25,804,694
08/30/2004,13:47,1028.00,1028.25,1027.25,1027.75,1205,3346
08/30/2004,13:48,1027.75,1028.00,1027.25,1027.25,178,649
08/30/2004,13:49,1027.25,1028.00,1027.25,1028.00,940,314
08/30/2004,13:50,1027.75,1028.50,1027.75,1028.25,1050,127
08/30/2004,13:51,1028.25,1028.75,1028.25,1028.25,631,813
08/30/2004,13:52,1028.25,1028.50,1028.25,1028.50,33,56
08/30/2004,13:53,1028.50,1028.50,1028.00,1028.25,421,534
08/30/2004,13:54,1028.25,1028.50,1028.00,1028.00,7,319
08/30/2004,13:55,1028.00,1028.25,1027.75,1028.00,68,630
08/30/2004,13:56,1028.00,1028.50,1028.00,1028.25,879,34
08/30/2004,13:57,1028.25,1028.50,1028.00,1028.25,10,189
08/30/2004,13:58,1028.00,1028.25,1027.75,1028.00,87,998
08/30/2004,13:59,1028.00,1028.00,1027.75,1028.00,68,43
08/30/2004,14:00,1027.75,1028.00,1027.00,1027.00,135,3749
08/30/2004,14:01,1027.00,1027.25,1026.50,1026.50,978,3173
08/30/2004,14:02,1026.75,1026.75,1026.25,1026.75,897,1657
08/30/2004,14:03,1026.75,1027.25,1026.50,1027.00,953,266
08/30/2004,14:04,1027.00,1027.00,1026.75,1026.75,57,1576
08/30/2004,14:05,1026.75,1026.75,1026.50,1026.75,56,276
08/30/2004,14:06,1026.75,1026.75,1026.25,1026.50,192,644
08/30/2004,14:07,1026.50,1026.75,1026.50,1026.75,16,375
08/30/2004,14:08,1026.50,1026.75,1026.25,1026.50,1013,382
08/30/2004,14:09,1026.50,1026.75,1026.25,1026.75,58,119
08/30/2004,14:10,1026.50,1026.75,1025.75,1026.00,715,3172
08/30/2004,14:11,1026.00,1026.75,1026.00,1026.50,1494,785
08/30/2004,14:12,1026.50,1026.50,1026.00,1026.25,633,337
08/30/2004,14:13,1026.25,1027.00,1026.00,1027.00,1439,1001
08/30/2004,14:14,1027.00,1027.00,1026.75,1027.00,753,69
08/30/2004,14:15,1026.75,1027.00,1026.75,1027.00,638,106
08/30/2004,14:16,1027.00,1027.25,1026.75,1027.00,339,736
08/30/2004,14:17,1027.00,1027.00,1026.75,1026.75,966,492
08/30/2004,14:18,1027.00,1027.00,1026.75,1026.75,38,510
08/30/2004,14:19,1026.75,1027.00,1026.50,1026.75,1267,197
08/30/2004,14:20,1027.00,1027.00,1026.75,1027.00,288,109
08/30/2004,14:21,1026.75,1027.00,1026.75,1026.75,143,660
08/30/2004,14:22,1026.75,1027.00,1026.50,1027.00,264,90
08/30/2004,14:23,1027.00,1027.25,1027.00,1027.25,381,286
08/30/2004,14:24,1027.25,1027.50,1027.00,1027.25,1131,369
08/30/2004,14:25,1027.25,1027.25,1026.75,1027.00,167,325
08/30/2004,14:26,1027.00,1027.00,1026.75,1026.75,8,579
08/30/2004,14:27,1026.75,1027.00,1026.75,1026.75,33,141
08/30/2004,14:28,1027.00,1027.00,1026.75,1026.75,18,263
08/30/2004,14:29,1026.75,1027.00,1026.75,1026.75,15,204
08/30/2004,14:30,1026.75,1027.00,1026.75,1027.00,32,7
08/30/2004,14:31,1027.00,1027.00,1026.75,1026.75,89,68
08/30/2004,14:32,1026.75,1027.00,1026.75,1027.00,78,73
08/30/2004,14:33,1027.00,1027.00,1026.75,1026.75,72,214
08/30/2004,14:34,1027.00,1027.00,1026.75,1026.75,45,310
08/30/2004,14:35,1026.75,1027.00,1026.75,1027.00,589,74
08/30/2004,14:36,1027.00,1027.00,1026.75,1027.00,164,14
08/30/2004,14:37,1027.00,1027.00,1026.75,1027.00,54,379
08/30/2004,14:38,1027.00,1027.00,1026.75,1026.75,1155,216
08/30/2004,14:39,1027.00,1027.25,1026.75,1026.75,347,339
08/30/2004,14:40,1027.00,1027.00,1026.75,1027.00,115,15
08/30/2004,14:41,1027.00,1027.00,1026.00,1026.25,1146,3200
08/30/2004,14:42,1026.25,1026.50,1026.00,1026.25,432,553
08/30/2004,14:43,1026.25,1026.50,1026.25,1026.25,325,211
08/30/2004,14:44,1026.25,1026.50,1026.25,1026.25,42,545
08/30/2004,14:45,1026.25,1026.50,1026.00,1026.00,287,418
08/30/2004,14:46,1026.00,1026.25,1025.75,1026.00,310,764
08/30/2004,14:47,1026.00,1026.25,1025.75,1026.00,492,656
08/30/2004,14:48,1026.00,1026.25,1025.75,1026.00,439,885
08/30/2004,14:49,1026.25,1026.25,1026.00,1026.00,44,403
08/30/2004,14:50,1026.00,1026.25,1026.00,1026.00,109,930
08/30/2004,14:51,1026.25,1026.25,1026.00,1026.25,2116,15
08/30/2004,14:52,1026.25,1026.75,1026.00,1026.50,1345,597
08/30/2004,14:53,1026.50,1026.50,1026.25,1026.25,296,56
08/30/2004,14:54,1026.25,1026.50,1026.25,1026.50,811,53
08/30/2004,14:55,1026.50,1026.50,1026.00,1026.00,351,1027
08/30/2004,14:56,1026.00,1026.25,1025.75,1025.75,223,1763
08/30/2004,14:57,1025.75,1026.00,1025.50,1025.75,817,2316
08/30/2004,14:58,1025.75,1025.75,1024.50,1024.75,917,6126
08/30/2004,14:59,1024.75,1025.00,1024.50,1025.00,2645,1155
08/30/2004,15:00,1025.00,1025.25,1024.75,1025.00,2417,682
08/30/2004,15:01,1025.25,1025.25,1024.25,1024.50,2476,3678
08/30/2004,15:02,1024.25,1024.75,1024.25,1024.50,909,2115
08/30/2004,15:03,1024.50,1024.75,1024.25,1024.50,739,826
08/30/2004,15:04,1024.50,1024.75,1024.25,1024.25,33,789
08/30/2004,15:05,1024.25,1024.50,1024.25,1024.25,76,112
08/30/2004,15:06,1024.25,1024.50,1023.75,1023.75,40,1875
08/30/2004,15:07,1023.75,1024.25,1023.75,1024.25,1780,555
08/30/2004,15:08,1024.25,1024.25,1024.00,1024.25,975,253
08/30/2004,15:09,1024.50,1024.50,1024.00,1024.25,572,803
08/30/2004,15:10,1024.25,1024.50,1024.25,1024.50,327,217
08/30/2004,15:11,1024.50,1024.75,1024.25,1024.75,886,131
08/30/2004,15:12,1024.75,1024.75,1024.50,1024.75,939,52
08/30/2004,15:13,1024.75,1024.75,1024.25,1024.50,280,1743
08/30/2004,15:14,1024.25,1024.50,1024.00,1024.00,164,1448
08/30/2004,15:15,1024.00,1025.00,1024.00,1025.00,3149,1786
08/30/2004,15:16,1025.00,1025.00,1024.75,1025.00,70,39
08/30/2004,15:31,1025.00,1025.50,1024.75,1025.25,472,222
08/30/2004,15:33,1025.25,1025.50,1025.25,1025.25,3,163
08/30/2004,15:34,1025.50,1025.50,1025.25,1025.25,7,32
08/30/2004,15:35,1025.25,1025.50,1025.00,1025.25,1,33
08/30/2004,15:36,1025.25,1025.25,1025.25,1025.25,0,48
08/30/2004,15:37,1025.25,1025.25,1025.25,1025.25,0,6
08/30/2004,15:38,1025.00,1025.25,1025.00,1025.00,5,259
08/30/2004,15:39,1025.25,1025.25,1025.00,1025.00,2,1
08/30/2004,15:40,1025.25,1025.25,1025.00,1025.00,4,90
08/30/2004,15:41,1025.00,1025.00,1024.75,1025.00,5,21
08/30/2004,15:42,1024.75,1025.00,1024.75,1025.00,2,203
08/30/2004,15:43,1025.00,1025.00,1024.75,1024.75,1,2
08/30/2004,15:44,1024.75,1024.75,1024.75,1024.75,0,50
08/30/2004,15:45,1024.75,1025.00,1024.75,1025.00,2,2
08/30/2004,15:46,1024.75,1024.75,1024.75,1024.75,0,1
08/30/2004,15:47,1024.75,1024.75,1024.75,1024.75,0,85
08/30/2004,15:48,1024.75,1024.75,1024.75,1024.75,0,46
08/30/2004,15:49,1024.75,1024.75,1024.75,1024.75,0,42
08/30/2004,15:50,1024.75,1025.00,1024.75,1024.75,1,10
08/30/2004,15:51,1024.75,1024.75,1024.50,1024.50,0,124
08/30/2004,15:52,1024.75,1024.75,1024.50,1024.50,1,5
08/30/2004,15:53,1024.75,1024.75,1024.75,1024.75,1,0
08/30/2004,15:54,1024.50,1024.50,1024.50,1024.50,0,7
08/30/2004,15:56,1024.75,1024.75,1024.50,1024.50,1,10
08/30/2004,15:57,1024.75,1024.75,1024.50,1024.50,1,1
08/30/2004,15:58,1024.75,1024.75,1024.75,1024.75,81,0
08/30/2004,15:59,1024.75,1024.75,1024.75,1024.75,5,0
08/30/2004,16:00,1024.75,1024.75,1024.75,1024.75,17,0
08/30/2004,17:01,1024.75,1024.75,1024.75,1024.75,0,37
08/30/2004,17:04,1024.50,1024.50,1024.50,1024.50,0,3
08/30/2004,17:05,1024.75,1024.75,1024.75,1024.75,36,0
08/30/2004,17:09,1024.75,1024.75,1024.75,1024.75,51,0
08/30/2004,17:10,1024.75,1024.75,1024.75,1024.75,9,0
08/30/2004,17:11,1024.75,1025.00,1024.75,1025.00,28,0
08/30/2004,17:13,1025.00,1025.00,1024.75,1024.75,1,10
08/30/2004,17:14,1024.75,1024.75,1024.75,1024.75,0,38
08/30/2004,17:15,1024.75,1024.75,1024.75,1024.75,0,22
08/30/2004,17:16,1025.00,1025.00,1024.75,1024.75,1,2
08/30/2004,17:17,1025.00,1025.00,1025.00,1025.00,9,0
08/30/2004,17:20,1024.75,1024.75,1024.75,1024.75,0,10
08/30/2004,17:22,1024.75,1024.75,1024.75,1024.75,0,5
08/30/2004,17:23,1025.00,1025.00,1025.00,1025.00,5,0
08/30/2004,17:24,1025.00,1025.00,1024.75,1025.00,6,1
08/30/2004,17:28,1025.00,1025.00,1025.00,1025.00,2,0
08/30/2004,17:37,1025.00,1025.00,1025.00,1025.00,4,0
08/30/2004,17:38,1024.75,1024.75,1024.75,1024.75,0,10
08/30/2004,17:39,1025.00,1025.00,1025.00,1025.00,62,0
08/30/2004,17:41,1025.00,1025.00,1025.00,1025.00,1,0
08/30/2004,17:43,1025.25,1025.50,1025.00,1025.00,49,14
08/30/2004,17:44,1025.00,1025.00,1025.00,1025.00,0,20
08/30/2004,17:45,1025.25,1025.25,1025.25,1025.25,50,0
08/30/2004,17:47,1025.25,1025.25,1025.25,1025.25,14,0
08/30/2004,17:48,1025.50,1025.50,1025.50,1025.50,7,0
08/30/2004,17:49,1025.25,1025.25,1025.25,1025.25,0,1
08/30/2004,17:50,1025.25,1025.25,1025.25,1025.25,0,16
08/30/2004,17:51,1025.00,1025.00,1025.00,1025.00,0,30
08/30/2004,17:54,1025.00,1025.00,1025.00,1025.00,0,1
08/30/2004,18:00,1025.00,1025.00,1025.00,1025.00,0,1
08/30/2004,18:03,1025.25,1025.25,1025.25,1025.25,1,0
08/30/2004,18:05,1025.25,1025.25,1025.25,1025.25,2,0
08/30/2004,18:11,1025.25,1025.25,1025.25,1025.25,1,0
08/30/2004,18:21,1025.00,1025.00,1025.00,1025.00,0,1
08/30/2004,18:23,1025.25,1025.25,1025.25,1025.25,10,0
08/30/2004,18:25,1025.25,1025.25,1025.25,1025.25,1,0
08/30/2004,18:26,1025.25,1025.25,1025.00,1025.00,4,2
08/30/2004,18:27,1025.00,1025.00,1025.00,1025.00,0,1
08/30/2004,18:32,1025.00,1025.00,1025.00,1025.00,0,1
08/30/2004,18:38,1025.25,1025.25,1025.25,1025.25,1,0
08/30/2004,18:39,1025.00,1025.00,1025.00,1025.00,0,28
08/30/2004,18:41,1025.00,1025.00,1025.00,1025.00,0,2
08/30/2004,18:48,1025.00,1025.25,1025.00,1025.25,2,1
08/30/2004,18:51,1025.25,1025.25,1025.00,1025.00,1,1
08/30/2004,18:52,1025.25,1025.25,1025.25,1025.25,2,0
08/30/2004,18:54,1025.25,1025.25,1025.25,1025.25,10,0
08/30/2004,18:56,1025.25,1025.25,1025.25,1025.25,2,0
08/30/2004,19:02,1025.25,1025.50,1025.25,1025.50,13,0
08/30/2004,19:06,1025.50,1025.50,1025.25,1025.25,105,1
08/30/2004,19:10,1025.50,1025.50,1025.50,1025.50,1,0
08/30/2004,19:13,1025.50,1025.50,1025.50,1025.50,5,0
08/30/2004,19:18,1025.25,1025.25,1025.25,1025.25,0,1
08/30/2004,19:20,1025.25,1025.25,1025.25,1025.25,0,1
08/30/2004,19:22,1025.25,1025.50,1025.25,1025.50,1,1
08/30/2004,19:25,1025.50,1025.50,1025.50,1025.50,45,0
08/30/2004,19:28,1025.25,1025.25,1025.25,1025.25,0,3
08/30/2004,19:36,1025.25,1025.25,1025.25,1025.25,0,2
08/30/2004,19:39,1025.25,1025.25,1025.25,1025.25,0,5
08/30/2004,19:42,1025.50,1025.50,1025.50,1025.50,1,0
08/30/2004,19:43,1025.25,1025.25,1025.25,1025.25,0,1
08/30/2004,19:45,1025.25,1025.50,1025.25,1025.50,5,9
08/30/2004,19:47,1025.50,1025.50,1025.25,1025.25,6,39
08/30/2004,19:48,1025.00,1025.50,1025.00,1025.50,1,50
08/30/2004,19:55,1025.25,1025.25,1025.25,1025.25,0,1
08/30/2004,19:56,1025.00,1025.00,1025.00,1025.00,0,154
08/30/2004,19:57,1025.00,1025.00,1025.00,1025.00,0,4
08/30/2004,20:00,1024.75,1024.75,1024.75,1024.75,0,50
08/30/2004,20:01,1025.00,1025.00,1025.00,1025.00,26,0
08/30/2004,20:02,1025.00,1025.00,1025.00,1025.00,1,0
08/30/2004,20:03,1025.00,1025.00,1025.00,1025.00,26,0
08/30/2004,20:05,1025.00,1025.00,1025.00,1025.00,3,0
08/30/2004,20:06,1024.75,1024.75,1024.75,1024.75,0,76
08/30/2004,20:07,1024.75,1024.75,1024.75,1024.75,0,26
08/30/2004,20:08,1025.00,1025.00,1024.75,1025.00,3,50
08/30/2004,20:10,1025.00,1025.00,1025.00,1025.00,7,0
08/30/2004,20:11,1025.00,1025.00,1025.00,1025.00,3,0
08/30/2004,20:13,1025.00,1025.00,1025.00,1025.00,1,0
08/30/2004,20:15,1024.75,1024.75,1024.50,1024.75,2,15
08/30/2004,20:16,1024.75,1024.75,1024.75,1024.75,5,0
08/30/2004,20:19,1024.75,1024.75,1024.75,1024.75,2,0
08/30/2004,20:20,1024.75,1024.75,1024.75,1024.75,10,0
08/30/2004,20:21,1024.75,1024.75,1024.75,1024.75,5,0
08/30/2004,20:22,1024.75,1024.75,1024.75,1024.75,1,0
08/30/2004,20:32,1024.75,1024.75,1024.50,1024.50,6,50
08/30/2004,20:35,1024.75,1024.75,1024.75,1024.75,3,0
08/30/2004,20:37,1024.75,1024.75,1024.75,1024.75,2,0
08/30/2004,20:38,1024.50,1024.50,1024.50,1024.50,0,30
08/30/2004,20:39,1024.75,1024.75,1024.75,1024.75,50,0
08/30/2004,20:40,1024.75,1024.75,1024.75,1024.75,5,0
08/30/2004,20:43,1024.75,1024.75,1024.75,1024.75,1,0
08/30/2004,20:45,1024.75,1024.75,1024.75,1024.75,12,0
08/30/2004,20:46,1024.75,1024.75,1024.75,1024.75,22,0
08/30/2004,20:48,1025.00,1025.00,1025.00,1025.00,1,0
08/30/2004,20:49,1024.75,1024.75,1024.75,1024.75,0,5
08/30/2004,20:52,1025.00,1025.00,1025.00,1025.00,5,0
08/30/2004,20:53,1024.75,1024.75,1024.75,1024.75,0,22
08/30/2004,20:54,1024.75,1024.75,1024.75,1024.75,0,3
08/30/2004,20:55,1024.75,1024.75,1024.50,1024.50,0,110
08/30/2004,20:57,1024.50,1024.50,1024.50,1024.50,0,1
08/30/2004,20:58,1024.75,1024.75,1024.75,1024.75,1,0
08/30/2004,20:59,1024.75,1024.75,1024.50,1024.50,16,3
08/30/2004,21:01,1024.50,1024.75,1024.50,1024.75,4,1
08/30/2004,21:05,1024.75,1024.75,1024.75,1024.75,3,0
08/30/2004,21:07,1024.50,1024.50,1024.50,1024.50,0,2
08/30/2004,21:08,1024.75,1024.75,1024.75,1024.75,7,0
08/30/2004,21:12,1024.75,1025.00,1024.75,1025.00,17,0
08/30/2004,21:13,1024.75,1025.00,1024.75,1025.00,3,1
08/30/2004,21:27,1025.00,1025.00,1025.00,1025.00,5,0
08/30/2004,21:30,1025.25,1025.25,1025.25,1025.25,1,0
08/30/2004,21:31,1025.25,1025.25,1025.25,1025.25,2,0
08/30/2004,21:38,1025.25,1025.50,1025.25,1025.50,80,0
08/30/2004,21:40,1025.25,1025.25,1025.25,1025.25,0,1
08/30/2004,21:41,1025.25,1025.25,1025.25,1025.25,0,1
08/30/2004,21:44,1025.25,1025.50,1025.25,1025.50,1,1
08/30/2004,21:45,1025.50,1025.50,1025.50,1025.50,1,0
08/30/2004,21:46,1025.25,1025.25,1025.25,1025.25,0,36
08/30/2004,21:58,1025.00,1025.25,1025.00,1025.25,1,22
08/30/2004,21:59,1025.00,1025.00,1025.00,1025.00,0,4
08/30/2004,22:00,1024.75,1024.75,1024.75,1024.75,0,25
08/30/2004,22:03,1025.00,1025.00,1025.00,1025.00,1,0
08/30/2004,22:08,1024.75,1024.75,1024.75,1024.75,0,1
08/30/2004,22:10,1024.75,1024.75,1024.75,1024.75,0,1
08/30/2004,22:18,1025.00,1025.00,1025.00,1025.00,2,0
08/30/2004,22:26,1025.00,1025.00,1025.00,1025.00,30,0
08/30/2004,22:27,1025.00,1025.00,1025.00,1025.00,4,0
08/30/2004,22:29,1025.00,1025.00,1025.00,1025.00,2,0
08/30/2004,22:30,1025.00,1025.00,1025.00,1025.00,1,0
08/30/2004,22:31,1025.00,1025.00,1025.00,1025.00,2,0
08/30/2004,22:32,1025.00,1025.00,1025.00,1025.00,5,0
08/30/2004,22:38,1025.00,1025.00,1025.00,1025.00,15,0
08/30/2004,22:39,1025.00,1025.00,1025.00,1025.00,5,0
08/30/2004,22:42,1025.00,1025.00,1025.00,1025.00,5,0
08/30/2004,22:43,1024.75,1024.75,1024.75,1024.75,0,63
08/30/2004,22:44,1024.50,1024.50,1024.50,1024.50,0,7
08/30/2004,22:50,1024.50,1024.50,1024.50,1024.50,0,2
08/30/2004,22:51,1024.50,1024.50,1024.50,1024.50,0,21
08/30/2004,22:52,1024.50,1024.50,1024.50,1024.50,0,1
08/30/2004,22:54,1024.50,1024.50,1024.50,1024.50,0,17
08/30/2004,22:55,1024.50,1024.50,1024.50,1024.50,0,17
08/30/2004,22:56,1024.50,1024.50,1024.50,1024.50,0,11
08/30/2004,22:57,1024.50,1024.50,1024.50,1024.50,0,20
08/30/2004,22:58,1024.25,1024.50,1024.25,1024.50,2,1
08/30/2004,23:00,1024.50,1024.50,1024.50,1024.50,1,0
08/30/2004,23:02,1024.50,1024.50,1024.50,1024.50,3,0
08/30/2004,23:03,1024.50,1024.50,1024.50,1024.50,3,0
08/30/2004,23:04,1024.50,1024.50,1024.50,1024.50,2,0
08/30/2004,23:06,1024.50,1024.50,1024.50,1024.50,1,0
08/30/2004,23:07,1024.50,1024.50,1024.50,1024.50,6,0
08/30/2004,23:10,1024.50,1024.50,1024.50,1024.50,11,0
08/30/2004,23:11,1024.50,1024.50,1024.50,1024.50,2,0
08/30/2004,23:13,1024.75,1024.75,1024.75,1024.75,1,0
08/30/2004,23:16,1024.50,1024.50,1024.50,1024.50,0,10
08/30/2004,23:18,1024.75,1024.75,1024.75,1024.75,3,0
08/30/2004,23:21,1024.75,1024.75,1024.75,1024.75,2,0
08/30/2004,23:22,1024.75,1024.75,1024.75,1024.75,4,0
08/30/2004,23:26,1024.50,1024.50,1024.50,1024.50,0,20
08/30/2004,23:27,1024.50,1024.50,1024.50,1024.50,0,5
08/30/2004,23:29,1024.50,1024.50,1024.50,1024.50,0,12
08/30/2004,23:30,1024.50,1024.50,1024.50,1024.50,0,13
08/30/2004,23:31,1024.50,1024.50,1024.50,1024.50,0,15
08/30/2004,23:35,1024.75,1024.75,1024.75,1024.75,74,0
08/30/2004,23:36,1024.50,1024.50,1024.50,1024.50,0,9
08/30/2004,23:39,1024.50,1024.50,1024.50,1024.50,0,1
08/30/2004,23:48,1024.50,1024.50,1024.50,1024.50,0,10
08/30/2004,23:51,1024.50,1024.50,1024.25,1024.25,0,10
08/30/2004,23:53,1024.25,1024.25,1024.25,1024.25,0,1
08/30/2004,23:54,1024.50,1024.50,1024.50,1024.50,1,0
08/30/2004,23:56,1024.50,1024.50,1024.50,1024.50,1,0
08/31/2004,00:01,1024.50,1024.50,1024.25,1024.25,1,50
08/31/2004,00:02,1024.25,1024.25,1024.25,1024.25,0,2
08/31/2004,00:06,1024.25,1024.25,1024.25,1024.25,0,3
08/31/2004,00:09,1024.50,1024.50,1024.50,1024.50,2,0
08/31/2004,00:10,1024.50,1024.50,1024.50,1024.50,13,0
08/31/2004,00:11,1024.50,1024.50,1024.50,1024.50,2,0
08/31/2004,00:16,1024.75,1024.75,1024.75,1024.75,5,0
08/31/2004,00:18,1024.50,1024.50,1024.50,1024.50,0,4
08/31/2004,00:22,1024.50,1024.50,1024.50,1024.50,0,1
08/31/2004,00:23,1024.75,1024.75,1024.75,1024.75,10,0
08/31/2004,00:27,1024.75,1024.75,1024.75,1024.75,1,0
08/31/2004,00:28,1024.75,1024.75,1024.75,1024.75,38,0
08/31/2004,00:31,1024.75,1024.75,1024.75,1024.75,1,0
08/31/2004,00:32,1024.75,1024.75,1024.75,1024.75,5,0
08/31/2004,00:35,1024.75,1024.75,1024.75,1024.75,1,0
08/31/2004,00:41,1024.75,1024.75,1024.75,1024.75,1,0
08/31/2004,00:43,1025.00,1025.00,1025.00,1025.00,1,0
08/31/2004,00:44,1024.75,1024.75,1024.75,1024.75,0,14
08/31/2004,00:46,1024.50,1024.50,1024.50,1024.50,0,2
08/31/2004,00:51,1024.75,1024.75,1024.75,1024.75,1,0
08/31/2004,00:55,1024.75,1024.75,1024.75,1024.75,17,0
08/31/2004,00:56,1024.75,1024.75,1024.75,1024.75,4,0
08/31/2004,00:58,1024.75,1024.75,1024.75,1024.75,1,0
08/31/2004,01:01,1024.75,1024.75,1024.75,1024.75,4,0
08/31/2004,01:02,1024.75,1025.00,1024.75,1025.00,5,0
08/31/2004,01:04,1025.00,1025.00,1025.00,1025.00,1,0
08/31/2004,01:06,1024.75,1024.75,1024.75,1024.75,0,2
08/31/2004,01:10,1024.75,1024.75,1024.75,1024.75,0,26
08/31/2004,01:11,1024.75,1024.75,1024.75,1024.75,0,2
08/31/2004,01:13,1024.75,1024.75,1024.75,1024.75,0,1
08/31/2004,01:14,1024.50,1024.50,1024.50,1024.50,0,1
08/31/2004,01:16,1024.75,1024.75,1024.50,1024.50,9,53
08/31/2004,01:17,1024.25,1024.25,1024.25,1024.25,0,5
08/31/2004,01:23,1024.25,1024.50,1024.25,1024.25,2,16
08/31/2004,01:26,1024.50,1024.50,1024.50,1024.50,4,0
08/31/2004,01:28,1024.25,1024.25,1024.00,1024.00,0,55
08/31/2004,01:29,1024.00,1024.00,1024.00,1024.00,0,10
08/31/2004,01:30,1024.00,1024.00,1024.00,1024.00,0,5
08/31/2004,01:32,1024.25,1024.25,1024.25,1024.25,7,0
08/31/2004,01:33,1024.25,1024.25,1024.25,1024.25,3,0
08/31/2004,01:34,1024.25,1024.25,1024.25,1024.25,1,0
08/31/2004,01:35,1024.00,1024.50,1024.00,1024.25,21,2
08/31/2004,01:36,1024.50,1024.50,1024.50,1024.50,2,0
08/31/2004,01:37,1024.25,1024.25,1024.25,1024.25,0,1
08/31/2004,01:39,1024.25,1024.25,1024.25,1024.25,0,3
08/31/2004,01:41,1024.25,1024.25,1024.25,1024.25,0,1
08/31/2004,01:43,1024.50,1024.50,1024.50,1024.50,1,0
08/31/2004,01:45,1024.50,1024.50,1024.50,1024.50,21,0
08/31/2004,01:46,1024.50,1024.50,1024.50,1024.50,18,0
08/31/2004,01:49,1024.50,1024.50,1024.25,1024.50,15,1
08/31/2004,01:51,1024.50,1024.50,1024.25,1024.25,2,10
08/31/2004,01:52,1024.50,1024.50,1024.50,1024.50,5,0
08/31/2004,01:54,1024.75,1024.75,1024.75,1024.75,10,0
08/31/2004,01:55,1024.75,1024.75,1024.75,1024.75,10,0
08/31/2004,01:56,1025.00,1025.00,1025.00,1025.00,5,0
08/31/2004,01:58,1025.00,1025.00,1025.00,1025.00,1,0
08/31/2004,01:59,1024.75,1024.75,1024.75,1024.75,0,5
08/31/2004,02:00,1024.75,1025.00,1024.75,1025.00,72,1
08/31/2004,02:01,1025.00,1025.25,1025.00,1025.00,7,9
08/31/2004,02:02,1025.25,1025.25,1025.00,1025.00,117,17
08/31/2004,02:03,1025.25,1025.25,1025.25,1025.25,46,0
08/31/2004,02:04,1025.25,1025.25,1025.25,1025.25,52,0
08/31/2004,02:05,1025.00,1025.25,1025.00,1025.25,24,2
08/31/2004,02:06,1025.25,1025.50,1025.00,1025.00,54,9
08/31/2004,02:07,1025.25,1025.25,1025.25,1025.25,52,0
08/31/2004,02:08,1025.50,1025.50,1025.25,1025.25,12,5
08/31/2004,02:09,1025.25,1025.25,1025.25,1025.25,0,2
08/31/2004,02:10,1025.25,1025.25,1025.25,1025.25,0,56
08/31/2004,02:12,1025.25,1025.25,1025.25,1025.25,0,3
08/31/2004,02:13,1025.25,1025.25,1025.25,1025.25,0,71
08/31/2004,02:15,1025.25,1025.25,1025.00,1025.25,2,2
08/31/2004,02:16,1025.00,1025.25,1025.00,1025.25,50,2
08/31/2004,02:17,1025.25,1025.25,1025.25,1025.25,42,0
08/31/2004,02:18,1025.25,1025.25,1025.25,1025.25,48,0
08/31/2004,02:19,1025.25,1025.50,1025.25,1025.25,44,16
08/31/2004,02:21,1025.00,1025.00,1024.75,1024.75,0,80
08/31/2004,02:22,1024.75,1024.75,1024.50,1024.75,2,126
08/31/2004,02:23,1024.75,1024.75,1024.75,1024.75,36,0
08/31/2004,02:25,1024.75,1024.75,1024.75,1024.75,2,0
08/31/2004,02:26,1024.75,1024.75,1024.75,1024.75,5,0
08/31/2004,02:27,1025.00,1025.00,1025.00,1025.00,7,0
08/31/2004,02:28,1024.75,1024.75,1024.75,1024.75,0,1
08/31/2004,02:29,1025.00,1025.00,1025.00,1025.00,8,0
08/31/2004,02:30,1025.00,1025.00,1025.00,1025.00,30,0
08/31/2004,02:31,1025.00,1025.00,1024.75,1025.00,22,4
08/31/2004,02:32,1024.75,1025.00,1024.75,1024.75,1,247
08/31/2004,02:33,1025.00,1025.00,1024.75,1024.75,19,1
08/31/2004,02:35,1025.00,1025.00,1025.00,1025.00,46,0
08/31/2004,02:36,1025.25,1025.25,1025.00,1025.00,2,26
08/31/2004,02:37,1025.00,1025.25,1025.00,1025.25,7,6
08/31/2004,02:38,1025.25,1025.25,1025.25,1025.25,1,0
08/31/2004,02:39,1025.00,1025.25,1025.00,1025.25,2,26
08/31/2004,02:40,1025.00,1025.00,1025.00,1025.00,0,19
08/31/2004,02:41,1025.00,1025.00,1025.00,1025.00,0,2
08/31/2004,02:42,1025.25,1025.25,1025.25,1025.25,7,0
08/31/2004,02:44,1025.25,1025.25,1025.00,1025.00,7,10
08/31/2004,02:45,1025.00,1025.00,1025.00,1025.00,0,18
08/31/2004,02:46,1024.75,1024.75,1024.50,1024.50,7,81
08/31/2004,02:48,1024.75,1024.75,1024.50,1024.50,7,40
08/31/2004,02:49,1024.75,1024.75,1024.75,1024.75,1,0
08/31/2004,02:50,1024.75,1024.75,1024.75,1024.75,33,0
08/31/2004,02:51,1024.50,1024.50,1024.50,1024.50,0,46
08/31/2004,02:52,1024.75,1024.75,1024.75,1024.75,10,0
08/31/2004,02:54,1024.50,1024.50,1024.50,1024.50,0,30
08/31/2004,02:55,1024.75,1024.75,1024.75,1024.75,10,0
08/31/2004,02:57,1024.75,1024.75,1024.75,1024.75,10,0
08/31/2004,02:58,1024.50,1024.50,1024.50,1024.50,0,7
08/31/2004,02:59,1024.75,1024.75,1024.75,1024.75,10,0
08/31/2004,03:00,1024.50,1024.50,1024.50,1024.50,0,10
08/31/2004,03:01,1024.50,1024.50,1024.50,1024.50,0,22
08/31/2004,03:02,1024.50,1024.75,1024.25,1024.50,12,105
08/31/2004,03:03,1024.50,1024.50,1024.25,1024.25,0,16
08/31/2004,03:04,1024.50,1024.75,1024.50,1024.50,32,5
08/31/2004,03:05,1024.50,1024.50,1024.25,1024.25,0,34
08/31/2004,03:06,1024.50,1024.50,1024.50,1024.50,6,0
08/31/2004,03:07,1024.50,1024.50,1024.50,1024.50,10,0
08/31/2004,03:08,1024.25,1024.25,1024.25,1024.25,0,15
08/31/2004,03:09,1024.50,1024.50,1024.50,1024.50,41,0
08/31/2004,03:10,1024.25,1024.25,1024.25,1024.25,0,1
08/31/2004,03:11,1024.50,1024.50,1024.50,1024.50,36,0
08/31/2004,03:12,1024.50,1024.50,1024.50,1024.50,3,0
08/31/2004,03:14,1024.50,1024.50,1024.50,1024.50,31,0
08/31/2004,03:15,1024.50,1024.50,1024.50,1024.50,10,0
08/31/2004,03:16,1024.75,1024.75,1024.75,1024.75,2,0
08/31/2004,03:17,1024.75,1024.75,1024.75,1024.75,8,0
08/31/2004,03:18,1024.75,1024.75,1024.75,1024.75,128,0
08/31/2004,03:19,1024.75,1025.00,1024.75,1025.00,23,0
08/31/2004,03:20,1024.75,1024.75,1024.75,1024.75,0,37
08/31/2004,03:22,1025.00,1025.00,1024.75,1024.75,8,32
08/31/2004,03:23,1025.00,1025.00,1024.75,1024.75,3,3
08/31/2004,03:25,1024.75,1025.00,1024.50,1024.75,22,66
08/31/2004,03:26,1024.75,1024.75,1024.75,1024.75,1,0
08/31/2004,03:27,1024.75,1025.00,1024.75,1025.00,20,0
08/31/2004,03:28,1024.75,1024.75,1024.75,1024.75,0,14
08/31/2004,03:29,1024.75,1024.75,1024.75,1024.75,0,19
08/31/2004,03:30,1024.75,1025.00,1024.75,1024.75,8,26
08/31/2004,03:31,1025.00,1025.00,1024.75,1024.75,1,28
08/31/2004,03:32,1025.00,1025.00,1025.00,1025.00,26,0
08/31/2004,03:33,1025.00,1025.50,1025.00,1025.25,104,5
08/31/2004,03:34,1025.25,1025.25,1025.25,1025.25,0,80
08/31/2004,03:35,1025.25,1025.50,1025.25,1025.25,66,38
08/31/2004,03:36,1025.50,1025.50,1025.50,1025.50,26,0
08/31/2004,03:37,1025.50,1025.50,1025.25,1025.25,2,12
08/31/2004,03:38,1025.25,1025.50,1025.25,1025.50,9,22
08/31/2004,03:39,1025.25,1025.25,1025.25,1025.25,0,1
08/31/2004,03:41,1025.50,1025.50,1025.50,1025.50,9,0
08/31/2004,03:43,1025.25,1025.50,1025.25,1025.50,1,14
08/31/2004,03:44,1025.50,1025.50,1025.50,1025.50,10,0
08/31/2004,03:45,1025.25,1025.25,1025.25,1025.25,0,19
08/31/2004,03:46,1025.25,1025.25,1025.25,1025.25,0,37
08/31/2004,03:47,1025.25,1025.25,1025.25,1025.25,0,43
08/31/2004,03:49,1025.25,1025.25,1025.25,1025.25,0,2
08/31/2004,03:50,1025.00,1025.00,1025.00,1025.00,0,32
08/31/2004,03:51,1024.75,1025.00,1024.75,1025.00,66,2
08/31/2004,03:54,1025.00,1025.25,1025.00,1025.25,15,0
08/31/2004,03:55,1025.00,1025.00,1025.00,1025.00,0,5
08/31/2004,03:56,1025.00,1025.00,1025.00,1025.00,0,10
08/31/2004,03:58,1025.25,1025.25,1025.25,1025.25,11,0
08/31/2004,04:00,1025.25,1025.25,1025.00,1025.00,5,3
08/31/2004,04:01,1025.25,1025.50,1025.25,1025.50,25,0
08/31/2004,04:03,1025.50,1025.50,1025.50,1025.50,5,0
08/31/2004,04:05,1025.50,1025.50,1025.25,1025.25,10,1
08/31/2004,04:06,1025.50,1025.50,1025.50,1025.50,20,0
08/31/2004,04:08,1025.50,1025.75,1025.50,1025.75,192,0
08/31/2004,04:09,1025.50,1025.50,1025.50,1025.50,0,5
08/31/2004,04:10,1025.50,1025.50,1025.50,1025.50,0,86
08/31/2004,04:11,1025.50,1025.50,1025.50,1025.50,0,1
08/31/2004,04:12,1025.50,1025.50,1025.50,1025.50,0,9
08/31/2004,04:13,1025.50,1025.50,1025.50,1025.50,0,10
08/31/2004,04:15,1025.50,1025.50,1025.50,1025.50,0,11
08/31/2004,04:16,1025.25,1025.50,1025.25,1025.50,9,1
08/31/2004,04:17,1025.25,1025.25,1025.25,1025.25,0,25
08/31/2004,04:18,1025.50,1025.50,1025.50,1025.50,9,0
08/31/2004,04:19,1025.50,1025.50,1025.50,1025.50,9,0
08/31/2004,04:20,1025.25,1025.25,1025.25,1025.25,0,20
08/31/2004,04:21,1025.50,1025.50,1025.00,1025.00,9,129
08/31/2004,04:22,1025.25,1025.25,1025.25,1025.25,9,0
08/31/2004,04:23,1025.25,1025.25,1025.25,1025.25,1,0
08/31/2004,04:24,1025.25,1025.25,1025.25,1025.25,9,0
08/31/2004,04:25,1025.25,1025.25,1025.25,1025.25,9,0
08/31/2004,04:26,1025.00,1025.00,1025.00,1025.00,0,24
08/31/2004,04:27,1025.25,1025.25,1025.25,1025.25,25,0
08/31/2004,04:28,1025.00,1025.00,1025.00,1025.00,0,22
08/31/2004,04:29,1025.00,1025.00,1025.00,1025.00,0,43
08/31/2004,04:30,1025.25,1025.25,1025.00,1025.00,9,1
08/31/2004,04:31,1025.00,1025.25,1025.00,1025.25,59,27
08/31/2004,04:32,1025.25,1025.25,1025.25,1025.25,5,0
08/31/2004,04:33,1025.25,1025.25,1025.25,1025.25,14,0
08/31/2004,04:34,1025.25,1025.25,1025.00,1025.25,10,3
08/31/2004,04:36,1025.25,1025.25,1025.25,1025.25,9,0
08/31/2004,04:37,1025.25,1025.50,1025.25,1025.50,11,0
08/31/2004,04:38,1025.25,1025.25,1025.25,1025.25,0,2
08/31/2004,04:39,1025.00,1025.25,1025.00,1025.25,10,10
08/31/2004,04:40,1025.25,1025.25,1025.00,1025.25,3,5
08/31/2004,04:41,1025.50,1025.50,1025.25,1025.25,8,1
08/31/2004,04:42,1025.50,1025.50,1025.25,1025.25,9,4
08/31/2004,04:44,1025.25,1025.25,1025.25,1025.25,0,14
08/31/2004,04:45,1025.25,1025.25,1025.25,1025.25,0,9
08/31/2004,04:46,1025.00,1025.00,1025.00,1025.00,0,15
08/31/2004,04:47,1025.25,1025.25,1025.00,1025.00,9,5
08/31/2004,04:48,1025.00,1025.25,1025.00,1025.00,9,24
08/31/2004,04:49,1025.00,1025.00,1025.00,1025.00,0,6
08/31/2004,04:50,1025.00,1025.25,1025.00,1025.25,49,5
08/31/2004,04:51,1025.25,1025.25,1025.25,1025.25,34,0
08/31/2004,04:53,1025.25,1025.25,1025.00,1025.00,9,1
08/31/2004,04:54,1025.25,1025.25,1025.25,1025.25,7,0
08/31/2004,04:55,1025.25,1025.25,1025.25,1025.25,7,0
08/31/2004,04:56,1025.25,1025.25,1025.25,1025.25,6,0
08/31/2004,04:57,1025.25,1025.25,1025.25,1025.25,3,0
08/31/2004,04:58,1025.25,1025.25,1025.00,1025.00,7,2
08/31/2004,04:59,1025.25,1025.25,1025.00,1025.00,7,3
08/31/2004,05:00,1025.25,1025.25,1025.25,1025.25,7,0
08/31/2004,05:01,1025.00,1025.50,1025.00,1025.50,46,1
08/31/2004,05:02,1025.50,1025.50,1025.50,1025.50,7,0
08/31/2004,05:03,1025.25,1025.50,1025.25,1025.50,7,10
08/31/2004,05:04,1025.50,1025.50,1025.25,1025.25,7,10
08/31/2004,05:05,1025.25,1025.50,1025.25,1025.50,7,8
08/31/2004,05:06,1025.50,1025.50,1025.50,1025.50,7,0
08/31/2004,05:07,1025.25,1025.25,1025.25,1025.25,0,32
08/31/2004,05:08,1025.25,1025.25,1025.25,1025.25,0,7
08/31/2004,05:09,1025.25,1025.25,1025.25,1025.25,0,80
08/31/2004,05:10,1025.25,1025.50,1025.25,1025.50,7,14
08/31/2004,05:11,1025.50,1025.75,1025.25,1025.75,335,2
08/31/2004,05:12,1025.50,1025.50,1025.50,1025.50,0,10
08/31/2004,05:13,1025.50,1025.50,1025.25,1025.25,0,10
08/31/2004,05:14,1025.50,1025.50,1025.50,1025.50,7,0
08/31/2004,05:15,1025.50,1025.50,1025.50,1025.50,7,0
08/31/2004,05:16,1025.50,1025.50,1025.50,1025.50,12,0
08/31/2004,05:17,1025.50,1025.75,1025.50,1025.75,11,0
08/31/2004,05:18,1025.75,1025.75,1025.75,1025.75,7,0
08/31/2004,05:19,1025.75,1025.75,1025.75,1025.75,7,0
08/31/2004,05:20,1025.75,1025.75,1025.75,1025.75,10,0
08/31/2004,05:21,1025.75,1025.75,1025.75,1025.75,8,0
08/31/2004,05:22,1025.50,1025.50,1025.50,1025.50,0,27
08/31/2004,05:23,1025.50,1025.50,1025.25,1025.25,0,8
08/31/2004,05:24,1025.50,1025.50,1025.50,1025.50,7,0
08/31/2004,05:25,1025.50,1025.75,1025.50,1025.75,16,0
08/31/2004,05:26,1025.75,1025.75,1025.75,1025.75,7,0
08/31/2004,05:27,1025.75,1025.75,1025.75,1025.75,7,0
08/31/2004,05:28,1025.50,1025.75,1025.50,1025.75,2,4
08/31/2004,05:29,1025.75,1025.75,1025.50,1025.50,10,4
08/31/2004,05:30,1025.75,1025.75,1025.50,1025.50,10,35
08/31/2004,05:31,1025.50,1025.50,1025.50,1025.50,0,26
08/31/2004,05:32,1025.50,1025.50,1025.50,1025.50,0,11
08/31/2004,05:33,1025.25,1025.25,1025.25,1025.25,0,128
08/31/2004,05:34,1025.50,1025.50,1025.25,1025.25,10,8
08/31/2004,05:35,1025.25,1025.25,1025.25,1025.25,0,8
08/31/2004,05:36,1025.25,1025.25,1025.25,1025.25,0,41
08/31/2004,05:37,1025.25,1025.50,1025.25,1025.25,11,3
08/31/2004,05:38,1025.25,1025.25,1025.25,1025.25,0,27
08/31/2004,05:39,1025.50,1025.50,1025.50,1025.50,20,0
08/31/2004,05:40,1025.50,1025.50,1025.25,1025.25,11,34
08/31/2004,05:41,1025.25,1025.25,1025.25,1025.25,0,24
08/31/2004,05:42,1025.50,1025.50,1025.25,1025.25,11,2
08/31/2004,05:43,1025.25,1025.25,1025.00,1025.00,0,65
08/31/2004,05:44,1025.25,1025.25,1025.00,1025.00,11,11
08/31/2004,05:45,1025.25,1025.25,1025.25,1025.25,11,0
08/31/2004,05:46,1025.25,1025.25,1025.25,1025.25,5,0
08/31/2004,05:47,1025.25,1025.50,1025.25,1025.50,13,0
08/31/2004,05:48,1025.25,1025.25,1025.25,1025.25,0,1
08/31/2004,05:49,1025.25,1025.25,1025.25,1025.25,0,12
08/31/2004,05:50,1025.00,1025.25,1025.00,1025.25,1,87
08/31/2004,05:51,1025.25,1025.25,1025.25,1025.25,11,0
08/31/2004,05:52,1025.25,1025.25,1025.25,1025.25,11,0
08/31/2004,05:54,1025.25,1025.25,1025.25,1025.25,9,0
08/31/2004,05:56,1025.25,1025.25,1025.25,1025.25,9,0
08/31/2004,05:57,1025.25,1025.25,1025.25,1025.25,3,0
08/31/2004,05:58,1025.25,1025.25,1025.25,1025.25,9,0
08/31/2004,05:59,1025.00,1025.00,1025.00,1025.00,0,50
08/31/2004,06:00,1025.25,1025.25,1025.25,1025.25,9,0
08/31/2004,06:01,1025.00,1025.00,1025.00,1025.00,0,18
08/31/2004,06:02,1025.25,1025.25,1025.25,1025.25,9,0
08/31/2004,06:04,1025.25,1025.25,1025.25,1025.25,26,0
08/31/2004,06:05,1025.00,1025.25,1025.00,1025.25,9,4
08/31/2004,06:07,1025.25,1025.25,1025.25,1025.25,9,0
08/31/2004,06:08,1025.00,1025.00,1025.00,1025.00,0,25
08/31/2004,06:09,1025.25,1025.25,1025.25,1025.25,11,0
08/31/2004,06:11,1025.25,1025.50,1025.25,1025.25,22,1
08/31/2004,06:12,1025.25,1025.50,1025.25,1025.25,20,52
08/31/2004,06:13,1025.50,1025.50,1025.25,1025.25,9,2
08/31/2004,06:14,1025.25,1025.25,1025.25,1025.25,0,14
08/31/2004,06:15,1025.25,1025.25,1025.25,1025.25,0,9
08/31/2004,06:16,1025.25,1025.25,1025.25,1025.25,0,8
08/31/2004,06:17,1025.25,1025.25,1025.25,1025.25,0,4
08/31/2004,06:18,1025.25,1025.25,1025.25,1025.25,0,1
08/31/2004,06:19,1025.00,1025.25,1025.00,1025.25,9,3
08/31/2004,06:20,1025.25,1025.25,1025.25,1025.25,16,0
08/31/2004,06:21,1025.25,1025.25,1025.25,1025.25,227,0
08/31/2004,06:23,1025.25,1025.25,1025.00,1025.00,9,4
08/31/2004,06:24,1025.00,1025.00,1025.00,1025.00,0,1
08/31/2004,06:25,1025.00,1025.25,1025.00,1025.25,9,4
08/31/2004,06:26,1025.00,1025.00,1025.00,1025.00,0,77
08/31/2004,06:27,1025.25,1025.50,1025.25,1025.25,18,4
08/31/2004,06:28,1025.25,1025.25,1025.00,1025.00,0,111
08/31/2004,06:29,1025.25,1025.25,1025.25,1025.25,9,0
08/31/2004,06:30,1025.00,1025.25,1025.00,1025.25,9,102
08/31/2004,06:32,1025.00,1025.25,1025.00,1025.25,9,2
08/31/2004,06:33,1025.25,1025.25,1025.00,1025.00,1,1
08/31/2004,06:34,1025.00,1025.25,1025.00,1025.25,9,2
08/31/2004,06:35,1025.00,1025.25,1025.00,1025.00,15,85
08/31/2004,06:36,1025.00,1025.25,1025.00,1025.00,9,11
08/31/2004,06:38,1025.25,1025.25,1025.00,1025.00,10,14
08/31/2004,06:39,1025.00,1025.00,1025.00,1025.00,0,6
08/31/2004,06:40,1024.75,1025.25,1024.75,1025.25,27,10
08/31/2004,06:41,1025.00,1025.00,1025.00,1025.00,0,3
08/31/2004,06:42,1025.00,1025.00,1025.00,1025.00,0,6
08/31/2004,06:43,1025.00,1025.00,1025.00,1025.00,0,9
08/31/2004,06:45,1025.00,1025.25,1025.00,1025.25,6,11
08/31/2004,06:46,1025.00,1025.00,1025.00,1025.00,0,3
08/31/2004,06:47,1025.25,1025.25,1025.25,1025.25,7,0
08/31/2004,06:48,1025.25,1025.25,1025.25,1025.25,1,0
08/31/2004,06:49,1025.25,1025.25,1025.25,1025.25,28,0
08/31/2004,06:50,1025.25,1025.50,1025.25,1025.25,62,2
08/31/2004,06:51,1025.25,1025.25,1025.25,1025.25,0,76
08/31/2004,06:52,1025.25,1025.50,1025.25,1025.25,6,36
08/31/2004,06:53,1025.25,1025.25,1025.25,1025.25,0,2
08/31/2004,06:54,1025.50,1025.50,1025.25,1025.25,6,7
08/31/2004,06:55,1025.25,1025.50,1025.25,1025.50,7,1
08/31/2004,06:56,1025.25,1025.25,1025.25,1025.25,0,30
08/31/2004,06:57,1025.25,1025.25,1025.25,1025.25,0,72
08/31/2004,06:58,1025.50,1025.50,1025.25,1025.25,1,15
08/31/2004,06:59,1025.25,1025.50,1025.00,1025.00,7,35
08/31/2004,07:00,1025.25,1025.50,1025.25,1025.50,55,0
08/31/2004,07:01,1025.50,1025.50,1025.25,1025.25,7,3
08/31/2004,07:02,1025.50,1025.50,1025.50,1025.50,8,0
08/31/2004,07:03,1025.25,1025.25,1025.25,1025.25,0,5
08/31/2004,07:04,1025.50,1025.50,1025.50,1025.50,60,0
08/31/2004,07:05,1025.50,1025.50,1025.50,1025.50,94,0
08/31/2004,07:06,1025.50,1025.75,1025.50,1025.75,32,40
08/31/2004,07:07,1025.75,1025.75,1025.50,1025.75,13,3
08/31/2004,07:08,1025.50,1025.50,1025.50,1025.50,0,3
08/31/2004,07:09,1025.75,1025.75,1025.50,1025.75,120,1
08/31/2004,07:10,1025.75,1025.75,1025.50,1025.75,37,1
08/31/2004,07:11,1025.75,1025.75,1025.50,1025.75,23,5
08/31/2004,07:12,1025.75,1026.00,1025.50,1026.00,258,3
08/31/2004,07:13,1026.00,1026.00,1025.75,1026.00,129,11
08/31/2004,07:14,1026.00,1026.00,1025.75,1026.00,16,5
08/31/2004,07:15,1026.00,1026.00,1025.75,1026.00,111,28
08/31/2004,07:16,1025.75,1026.00,1025.75,1025.75,150,120
08/31/2004,07:17,1025.75,1026.00,1025.50,1025.75,29,5
08/31/2004,07:18,1026.00,1026.00,1025.75,1025.75,1,4
08/31/2004,07:19,1025.75,1026.00,1025.75,1026.00,1,11
08/31/2004,07:20,1025.75,1025.75,1025.50,1025.75,5,156
08/31/2004,07:21,1025.75,1025.75,1025.50,1025.50,9,6
08/31/2004,07:23,1025.50,1025.50,1025.50,1025.50,0,5
08/31/2004,07:24,1025.75,1025.75,1025.75,1025.75,15,0
08/31/2004,07:25,1025.75,1025.75,1025.50,1025.75,29,20
08/31/2004,07:27,1025.75,1025.75,1025.75,1025.75,30,0
08/31/2004,07:28,1025.50,1025.75,1025.50,1025.75,13,1
08/31/2004,07:29,1025.75,1025.75,1025.75,1025.75,80,0
08/31/2004,07:30,1025.75,1026.00,1025.50,1025.75,129,65
08/31/2004,07:31,1025.75,1025.75,1025.75,1025.75,0,11
08/31/2004,07:32,1025.75,1026.00,1025.75,1025.75,5,33
08/31/2004,07:33,1026.00,1026.00,1026.00,1026.00,4,0
08/31/2004,07:34,1025.75,1026.00,1025.75,1026.00,2,3
08/31/2004,07:35,1025.75,1026.00,1025.75,1026.00,5,2
08/31/2004,07:36,1026.00,1026.00,1026.00,1026.00,259,0
08/31/2004,07:38,1026.00,1026.25,1026.00,1026.00,87,2
08/31/2004,07:39,1026.25,1026.25,1026.00,1026.00,5,12
08/31/2004,07:40,1026.00,1026.00,1025.75,1026.00,68,39
08/31/2004,07:41,1026.00,1026.00,1026.00,1026.00,43,0
08/31/2004,07:42,1026.00,1026.25,1026.00,1026.00,4,5
08/31/2004,07:43,1026.00,1026.25,1025.75,1026.25,8,19
08/31/2004,07:44,1026.00,1026.25,1026.00,1026.25,141,20
08/31/2004,07:45,1026.25,1026.50,1026.25,1026.25,125,1
08/31/2004,07:47,1026.50,1026.50,1026.25,1026.50,71,32
08/31/2004,07:48,1026.50,1026.50,1026.25,1026.50,107,6
08/31/2004,07:49,1026.25,1026.25,1026.25,1026.25,0,40
08/31/2004,07:50,1026.25,1026.50,1026.25,1026.50,4,59
08/31/2004,07:51,1026.50,1026.50,1026.25,1026.25,5,46
08/31/2004,07:52,1026.25,1026.25,1026.25,1026.25,0,1
08/31/2004,07:53,1026.50,1026.75,1026.25,1026.75,154,5
08/31/2004,07:54,1026.75,1026.75,1026.50,1026.50,3,7
08/31/2004,07:55,1026.75,1026.75,1026.50,1026.75,17,29
08/31/2004,07:56,1026.75,1026.75,1026.50,1026.75,14,10
08/31/2004,07:57,1026.75,1026.75,1026.50,1026.50,6,7
08/31/2004,07:58,1026.50,1026.75,1026.50,1026.75,31,11
08/31/2004,07:59,1026.50,1026.75,1026.50,1026.50,3,180
08/31/2004,08:00,1026.75,1026.75,1026.25,1026.25,4,127
08/31/2004,08:01,1026.25,1026.50,1026.25,1026.50,17,4
08/31/2004,08:02,1026.50,1026.75,1026.50,1026.50,40,11
08/31/2004,08:03,1026.50,1026.75,1026.50,1026.50,2,10
08/31/2004,08:04,1026.50,1026.75,1026.50,1026.75,1,40
08/31/2004,08:05,1026.50,1026.75,1026.50,1026.50,1,9
08/31/2004,08:06,1026.50,1026.50,1026.50,1026.50,0,11
08/31/2004,08:07,1026.50,1026.75,1026.50,1026.75,8,32
08/31/2004,08:08,1026.50,1026.75,1026.50,1026.75,2,103
08/31/2004,08:09,1026.50,1026.75,1026.50,1026.50,1,110
08/31/2004,08:10,1026.50,1026.75,1026.25,1026.25,33,124
08/31/2004,08:11,1026.25,1026.50,1026.25,1026.25,20,3
08/31/2004,08:12,1026.25,1026.25,1026.25,1026.25,0,53
08/31/2004,08:13,1026.25,1026.50,1026.25,1026.25,1,6
08/31/2004,08:14,1026.25,1026.25,1026.25,1026.25,0,57
08/31/2004,08:15,1026.25,1026.50,1026.25,1026.50,33,36
08/31/2004,08:16,1026.25,1026.50,1026.25,1026.25,4,23
08/31/2004,08:17,1026.25,1026.50,1026.25,1026.50,3,20
08/31/2004,08:18,1026.25,1026.25,1026.25,1026.25,0,17
08/31/2004,08:19,1026.25,1026.50,1026.25,1026.50,1,3
08/31/2004,08:20,1026.25,1026.50,1026.25,1026.25,1,18
08/31/2004,08:21,1026.25,1026.50,1026.25,1026.25,5,9
08/31/2004,08:22,1026.25,1026.25,1026.25,1026.25,0,5
08/31/2004,08:23,1026.25,1026.50,1026.25,1026.50,2,19
08/31/2004,08:24,1026.50,1026.50,1026.25,1026.25,10,13
08/31/2004,08:25,1026.25,1026.25,1026.25,1026.25,0,10
08/31/2004,08:26,1026.25,1026.50,1026.25,1026.25,2,145
08/31/2004,08:27,1026.25,1026.25,1026.00,1026.00,2,103
08/31/2004,08:28,1026.00,1026.25,1026.00,1026.00,1,22
08/31/2004,08:29,1026.00,1026.25,1025.75,1025.75,34,727
08/31/2004,08:30,1026.00,1026.25,1026.00,1026.00,288,384
08/31/2004,08:31,1026.00,1026.25,1025.75,1026.25,1003,1824
08/31/2004,08:32,1026.25,1027.00,1026.00,1027.00,2430,260
08/31/2004,08:33,1027.00,1027.00,1026.50,1026.75,2070,1410
08/31/2004,08:34,1026.50,1027.25,1026.50,1027.25,2192,155
08/31/2004,08:35,1027.25,1027.50,1027.00,1027.00,1933,616
08/31/2004,08:36,1027.00,1027.25,1026.75,1027.00,576,2724
08/31/2004,08:37,1027.00,1027.25,1026.75,1026.75,395,590
08/31/2004,08:38,1027.00,1027.25,1026.75,1027.00,683,116
08/31/2004,08:39,1027.00,1027.25,1026.75,1027.00,385,1636
08/31/2004,08:40,1026.75,1027.00,1026.50,1027.00,1423,883
08/31/2004,08:41,1027.00,1027.50,1027.00,1027.50,1643,127
08/31/2004,08:42,1027.50,1027.75,1027.25,1027.75,1529,299
08/31/2004,08:43,1027.50,1027.75,1027.00,1027.00,244,1453
08/31/2004,08:44,1027.00,1027.75,1027.00,1027.75,1837,104
08/31/2004,08:45,1027.75,1028.25,1027.50,1028.25,2533,1049
08/31/2004,08:46,1028.25,1028.50,1028.00,1028.25,3063,1561
08/31/2004,08:47,1028.25,1028.25,1027.75,1028.00,741,2161
08/31/2004,08:48,1028.00,1028.00,1027.75,1027.75,95,211
08/31/2004,08:49,1028.00,1028.00,1027.75,1027.75,85,950
08/31/2004,08:50,1027.75,1028.00,1027.75,1027.75,362,338
08/31/2004,08:51,1027.75,1028.50,1027.75,1028.25,1872,808
08/31/2004,08:52,1028.25,1028.50,1028.00,1028.25,1233,42
08/31/2004,08:53,1028.25,1028.50,1028.00,1028.00,143,905
08/31/2004,08:54,1028.00,1028.25,1028.00,1028.25,18,179
08/31/2004,08:55,1028.00,1028.25,1028.00,1028.00,33,521
08/31/2004,08:56,1028.00,1028.25,1028.00,1028.00,120,983
08/31/2004,08:57,1028.00,1028.50,1028.00,1028.25,900,233
08/31/2004,08:58,1028.25,1028.50,1028.00,1028.25,782,1359
08/31/2004,08:59,1028.25,1028.25,1027.50,1027.50,105,1314
08/31/2004,09:00,1027.50,1027.75,1027.50,1027.75,238,699
08/31/2004,09:01,1027.75,1027.75,1026.25,1026.50,2623,3825
08/31/2004,09:02,1026.50,1026.75,1026.00,1026.50,985,1992
08/31/2004,09:03,1026.50,1026.75,1026.25,1026.50,567,418
08/31/2004,09:04,1026.50,1027.00,1026.25,1026.50,1080,879
08/31/2004,09:05,1026.25,1026.50,1025.75,1025.75,977,1919
08/31/2004,09:06,1025.75,1026.25,1025.75,1025.75,477,1366
08/31/2004,09:07,1025.75,1026.00,1025.25,1025.50,1230,2049
08/31/2004,09:08,1025.50,1026.25,1025.50,1026.00,1826,997
08/31/2004,09:09,1026.00,1026.00,1025.75,1025.75,217,1499
08/31/2004,09:10,1025.75,1026.00,1025.25,1025.50,549,2493
08/31/2004,09:11,1025.25,1025.75,1025.25,1025.50,1732,2059
08/31/2004,09:12,1025.75,1025.75,1025.50,1025.50,126,1129
08/31/2004,09:13,1025.50,1025.75,1025.25,1025.25,279,393
08/31/2004,09:14,1025.50,1025.75,1025.25,1025.50,1401,499
08/31/2004,09:15,1025.50,1025.75,1025.25,1025.25,307,509
08/31/2004,09:16,1025.50,1025.50,1024.75,1024.75,809,2208
08/31/2004,09:17,1025.00,1025.00,1024.50,1024.75,1011,3026
08/31/2004,09:18,1024.75,1024.75,1024.00,1024.25,1262,2681
08/31/2004,09:19,1024.25,1024.50,1024.25,1024.50,428,816
08/31/2004,09:20,1024.50,1024.50,1024.00,1024.25,840,2526
08/31/2004,09:21,1024.25,1024.50,1024.00,1024.50,423,1259
08/31/2004,09:22,1024.25,1024.50,1024.25,1024.50,1230,70
08/31/2004,09:23,1024.50,1024.50,1024.25,1024.50,349,106
08/31/2004,09:24,1024.50,1024.75,1024.25,1024.75,716,94
08/31/2004,09:25,1024.75,1024.75,1024.25,1024.25,339,437
08/31/2004,09:26,1024.50,1024.75,1024.25,1024.50,809,1861
08/31/2004,09:27,1024.50,1024.50,1024.00,1024.25,74,1672
08/31/2004,09:28,1024.25,1024.50,1023.75,1024.25,1657,2934
08/31/2004,09:29,1024.00,1024.50,1024.00,1024.25,2040,919
08/31/2004,09:30,1024.50,1024.75,1024.25,1024.75,1327,559
08/31/2004,09:31,1024.75,1024.75,1024.25,1024.50,776,943
08/31/2004,09:32,1024.25,1024.75,1024.25,1024.75,1496,374
08/31/2004,09:33,1025.00,1025.00,1024.50,1024.75,379,495
08/31/2004,09:34,1024.50,1025.25,1024.50,1025.00,1223,123
08/31/2004,09:35,1025.25,1025.50,1025.00,1025.50,1970,75
08/31/2004,09:36,1025.50,1025.50,1025.25,1025.25,1931,80
08/31/2004,09:37,1025.50,1025.50,1025.25,1025.50,663,103
08/31/2004,09:38,1025.50,1025.75,1025.25,1025.50,304,495
08/31/2004,09:39,1025.50,1025.75,1025.50,1025.50,40,742
08/31/2004,09:40,1025.50,1025.50,1025.25,1025.50,31,64
08/31/2004,09:41,1025.50,1025.50,1025.25,1025.25,118,124
08/31/2004,09:42,1025.25,1025.50,1025.25,1025.25,194,808
08/31/2004,09:43,1025.25,1025.50,1025.00,1025.00,63,951
08/31/2004,09:44,1025.00,1025.25,1024.25,1024.25,972,2253
08/31/2004,09:45,1024.50,1024.50,1024.00,1024.25,677,762
08/31/2004,09:46,1024.25,1024.50,1024.25,1024.50,236,212
08/31/2004,09:47,1024.50,1024.50,1024.25,1024.50,25,635
08/31/2004,09:48,1024.50,1024.50,1024.25,1024.50,420,292
08/31/2004,09:49,1024.50,1024.75,1024.25,1024.50,514,440
08/31/2004,09:50,1024.50,1024.50,1024.25,1024.25,216,22
08/31/2004,09:51,1024.50,1024.75,1024.25,1024.50,830,374
08/31/2004,09:52,1024.25,1024.50,1024.00,1024.00,30,1152
08/31/2004,09:53,1024.00,1024.25,1023.75,1024.00,2301,1759
08/31/2004,09:54,1024.00,1024.25,1023.75,1023.75,708,552
08/31/2004,09:55,1023.75,1024.00,1023.50,1023.75,338,2770
08/31/2004,09:56,1023.50,1023.75,1023.25,1023.50,657,1529
08/31/2004,09:57,1023.50,1023.75,1023.25,1023.50,468,737
08/31/2004,09:58,1023.25,1023.50,1023.00,1023.25,858,1041
08/31/2004,09:59,1023.25,1023.75,1023.25,1023.50,491,249
08/31/2004,10:00,1023.50,1023.75,1023.50,1023.75,87,456
08/31/2004,10:01,1023.50,1023.75,1023.00,1023.25,478,1909
08/31/2004,10:02,1023.25,1023.50,1023.00,1023.50,1465,117
08/31/2004,10:03,1023.50,1023.50,1023.00,1023.25,428,1309
08/31/2004,10:04,1023.25,1023.50,1023.00,1023.50,287,77
08/31/2004,10:05,1023.50,1023.50,1022.75,1023.00,1699,2054
08/31/2004,10:06,1023.00,1023.25,1022.25,1022.75,730,3087
08/31/2004,10:07,1022.75,1022.75,1022.50,1022.75,970,534
08/31/2004,10:08,1022.75,1022.75,1022.50,1022.50,877,119
08/31/2004,10:09,1022.75,1022.75,1022.25,1022.25,105,814
08/31/2004,10:10,1022.50,1022.50,1022.00,1022.25,739,3555
08/31/2004,10:11,1022.25,1022.50,1022.00,1022.50,1010,121
08/31/2004,10:12,1022.50,1022.50,1021.50,1022.25,1285,3285
08/31/2004,10:13,1022.25,1022.50,1022.00,1022.25,1314,474
08/31/2004,10:14,1022.50,1022.50,1022.00,1022.25,1107,1170
08/31/2004,10:15,1022.25,1022.50,1022.25,1022.50,187,546
08/31/2004,10:16,1022.25,1022.50,1022.25,1022.50,338,435
08/31/2004,10:17,1022.50,1022.50,1022.25,1022.25,35,348
08/31/2004,10:18,1022.25,1022.50,1022.25,1022.50,79,188
08/31/2004,10:19,1022.25,1022.75,1022.25,1022.75,1250,1484
08/31/2004,10:20,1022.50,1022.75,1022.50,1022.75,664,85
08/31/2004,10:21,1022.50,1023.00,1022.50,1022.75,1252,472
08/31/2004,10:22,1022.75,1022.75,1022.25,1022.75,237,2385
08/31/2004,10:23,1022.75,1022.75,1022.50,1022.75,97,265
08/31/2004,10:24,1022.50,1022.75,1022.25,1022.50,71,658
08/31/2004,10:25,1022.50,1022.75,1022.50,1022.75,306,69
08/31/2004,10:26,1022.50,1022.75,1022.50,1022.75,1654,14
08/31/2004,10:27,1022.75,1022.75,1022.50,1022.75,235,48
08/31/2004,10:28,1022.50,1022.75,1022.50,1022.75,91,149
08/31/2004,10:29,1022.75,1022.75,1022.50,1022.75,530,53
08/31/2004,10:30,1022.75,1022.75,1022.50,1022.50,292,36
08/31/2004,10:31,1022.50,1022.50,1022.25,1022.25,87,1442
08/31/2004,10:32,1022.25,1022.50,1022.25,1022.50,110,141
08/31/2004,10:33,1022.50,1022.50,1022.25,1022.50,513,14
08/31/2004,10:34,1022.50,1022.75,1022.25,1022.50,589,6
08/31/2004,10:35,1022.50,1023.00,1022.50,1023.00,608,76
08/31/2004,10:36,1023.00,1023.00,1022.75,1023.00,124,87
08/31/2004,10:37,1023.00,1023.00,1022.75,1022.75,147,1204
08/31/2004,10:38,1022.75,1022.75,1022.50,1022.75,55,14
08/31/2004,10:39,1022.75,1022.75,1022.50,1022.75,94,53
08/31/2004,10:40,1022.75,1022.75,1022.00,1022.00,73,4091
08/31/2004,10:41,1022.00,1022.25,1021.75,1022.00,2183,1443
08/31/2004,10:42,1022.25,1022.25,1022.00,1022.25,127,593
08/31/2004,10:43,1022.00,1022.25,1022.00,1022.25,18,59
08/31/2004,10:44,1022.25,1022.25,1021.75,1022.25,374,463
08/31/2004,10:45,1022.00,1022.50,1022.00,1022.25,599,196
08/31/2004,10:46,1022.25,1022.50,1022.25,1022.50,28,9
08/31/2004,10:47,1022.25,1022.50,1022.25,1022.25,27,384
08/31/2004,10:48,1022.25,1022.50,1021.25,1021.50,524,4869
08/31/2004,10:49,1021.50,1021.75,1021.50,1021.75,214,229
08/31/2004,10:50,1021.75,1022.00,1021.25,1021.50,2583,1482
08/31/2004,10:51,1021.50,1022.00,1021.25,1021.75,2384,923
08/31/2004,10:52,1021.75,1022.00,1021.50,1021.75,139,354
08/31/2004,10:53,1021.75,1022.00,1021.25,1021.50,375,415
08/31/2004,10:54,1021.50,1021.75,1021.25,1021.75,688,205
08/31/2004,10:55,1021.75,1022.00,1021.50,1022.00,422,133
08/31/2004,10:56,1022.00,1022.00,1021.75,1021.75,57,393
08/31/2004,10:57,1021.75,1022.00,1021.75,1021.75,60,105
08/31/2004,10:58,1021.75,1022.00,1021.75,1022.00,49,166
08/31/2004,10:59,1021.75,1022.00,1021.75,1022.00,43,51
08/31/2004,11:00,1021.75,1021.75,1021.25,1021.25,264,1124
08/31/2004,11:01,1021.25,1021.50,1021.00,1021.50,435,1223
08/31/2004,11:02,1021.50,1021.50,1021.00,1021.25,176,648
08/31/2004,11:03,1021.50,1021.75,1021.25,1021.25,459,296
08/31/2004,11:04,1021.25,1021.50,1021.00,1021.25,68,286
08/31/2004,11:05,1021.25,1021.50,1021.25,1021.50,234,185
08/31/2004,11:06,1021.50,1022.00,1021.50,1022.00,706,244
08/31/2004,11:07,1022.00,1022.00,1021.50,1021.75,617,546
08/31/2004,11:08,1021.75,1022.00,1021.50,1021.50,116,261
08/31/2004,11:09,1021.50,1021.50,1021.00,1021.25,595,774
08/31/2004,11:10,1021.25,1021.50,1021.00,1021.25,484,373
08/31/2004,11:11,1021.25,1021.75,1021.25,1021.75,571,292
08/31/2004,11:12,1021.50,1021.75,1021.50,1021.75,6,44
08/31/2004,11:13,1021.50,1021.75,1021.50,1021.75,232,20
08/31/2004,11:14,1021.75,1021.75,1021.50,1021.50,92,49
08/31/2004,11:15,1021.50,1021.75,1021.50,1021.50,35,7
08/31/2004,11:16,1021.50,1021.75,1021.50,1021.50,79,102
08/31/2004,11:17,1021.75,1022.00,1021.50,1022.00,863,11
08/31/2004,11:18,1022.00,1022.00,1021.75,1021.75,112,8
08/31/2004,11:19,1022.00,1022.00,1021.75,1022.00,47,7
08/31/2004,11:20,1022.00,1022.00,1021.75,1022.00,36,105
08/31/2004,11:21,1021.75,1022.25,1021.75,1022.25,1396,43
08/31/2004,11:22,1022.25,1022.75,1022.00,1022.75,3189,528
08/31/2004,11:23,1022.75,1022.75,1022.50,1022.50,325,245
08/31/2004,11:24,1022.50,1023.00,1022.50,1023.00,2772,923
08/31/2004,11:25,1023.00,1023.25,1022.75,1022.75,682,867
08/31/2004,11:26,1023.00,1023.00,1022.75,1022.75,23,77
08/31/2004,11:27,1022.75,1023.00,1022.75,1023.00,95,52
08/31/2004,11:28,1023.00,1023.00,1022.75,1022.75,22,82
08/31/2004,11:29,1022.75,1023.00,1022.75,1023.00,68,384
08/31/2004,11:30,1023.00,1023.00,1022.75,1022.75,282,274
08/31/2004,11:31,1023.00,1023.00,1022.50,1022.75,45,339
08/31/2004,11:32,1022.50,1022.75,1022.50,1022.75,65,38
08/31/2004,11:33,1022.75,1022.75,1022.50,1022.75,11,33
08/31/2004,11:34,1022.50,1022.75,1022.50,1022.50,84,113
08/31/2004,11:35,1022.50,1022.50,1022.50,1022.50,0,227
08/31/2004,11:36,1022.50,1022.75,1022.50,1022.75,501,9
08/31/2004,11:37,1022.50,1023.00,1022.50,1023.00,465,6
08/31/2004,11:38,1022.75,1023.00,1022.75,1022.75,114,19
08/31/2004,11:39,1023.00,1023.00,1022.50,1022.75,226,451
08/31/2004,11:40,1023.00,1023.00,1022.75,1023.00,28,12
08/31/2004,11:41,1023.00,1023.25,1022.75,1023.00,1251,75
08/31/2004,11:42,1023.00,1023.25,1022.75,1023.25,622,37
08/31/2004,11:43,1023.00,1023.25,1023.00,1023.00,197,62
08/31/2004,11:44,1023.25,1023.50,1023.00,1023.50,1068,328
08/31/2004,11:45,1023.25,1023.50,1022.75,1022.75,47,1413
08/31/2004,11:46,1022.75,1023.00,1022.75,1022.75,12,150
08/31/2004,11:47,1023.00,1023.00,1022.75,1022.75,56,111
08/31/2004,11:48,1022.75,1023.25,1022.75,1022.75,344,226
08/31/2004,11:49,1023.00,1023.00,1022.75,1023.00,12,252
08/31/2004,11:50,1023.00,1023.25,1023.00,1023.25,730,0
08/31/2004,11:51,1023.25,1023.25,1023.00,1023.25,72,5
08/31/2004,11:52,1023.25,1023.25,1022.75,1022.75,10,198
08/31/2004,11:53,1022.75,1023.00,1022.50,1022.50,369,245
08/31/2004,11:54,1022.50,1022.75,1022.50,1022.75,73,16
08/31/2004,11:55,1022.50,1022.75,1022.50,1022.50,337,13
08/31/2004,11:56,1022.50,1022.50,1022.00,1022.00,401,1412
08/31/2004,11:57,1022.00,1022.25,1022.00,1022.00,60,87
08/31/2004,11:58,1022.00,1022.25,1021.75,1022.00,626,1049
08/31/2004,11:59,1022.25,1022.25,1022.00,1022.00,26,33
08/31/2004,12:00,1022.00,1022.25,1022.00,1022.00,9,73
08/31/2004,12:01,1022.00,1022.25,1022.00,1022.25,9,198
08/31/2004,12:02,1022.25,1022.25,1022.00,1022.25,53,14
08/31/2004,12:03,1022.25,1022.25,1022.00,1022.00,15,256
08/31/2004,12:04,1022.00,1022.25,1022.00,1022.00,7,178
08/31/2004,12:05,1022.00,1022.00,1021.75,1021.75,36,157
08/31/2004,12:06,1021.75,1022.25,1021.75,1022.00,271,81
08/31/2004,12:07,1022.25,1022.25,1022.00,1022.25,12,9
08/31/2004,12:08,1022.00,1022.50,1022.00,1022.25,719,808
08/31/2004,12:09,1022.25,1022.25,1021.50,1021.75,79,1178
08/31/2004,12:10,1021.75,1022.00,1021.25,1021.25,442,2245
08/31/2004,12:11,1021.25,1021.25,1020.50,1021.00,896,4230
08/31/2004,12:12,1021.00,1021.25,1021.00,1021.25,222,347
08/31/2004,12:13,1021.25,1021.25,1020.75,1020.75,189,987
08/31/2004,12:14,1020.75,1021.00,1020.25,1020.75,1181,1694
08/31/2004,12:15,1020.50,1020.75,1020.50,1020.75,195,161
08/31/2004,12:16,1020.75,1021.25,1020.50,1021.00,1447,230
08/31/2004,12:17,1021.00,1021.25,1021.00,1021.00,30,118
08/31/2004,12:18,1021.25,1021.50,1021.00,1021.25,1734,157
08/31/2004,12:19,1021.25,1021.50,1021.00,1021.00,31,1947
08/31/2004,12:20,1021.00,1021.50,1020.75,1021.25,761,392
08/31/2004,12:21,1021.50,1021.50,1021.25,1021.25,9,539
08/31/2004,12:22,1021.25,1021.50,1021.25,1021.25,2,47
08/31/2004,12:23,1021.25,1021.75,1021.25,1021.50,419,39
08/31/2004,12:24,1021.75,1022.00,1021.50,1022.00,724,27
08/31/2004,12:25,1022.00,1022.00,1021.50,1021.50,681,472
08/31/2004,12:26,1021.75,1022.00,1021.50,1022.00,254,265
08/31/2004,12:27,1021.75,1022.00,1021.75,1021.75,8,304
08/31/2004,12:28,1021.75,1022.00,1021.75,1021.75,634,134
08/31/2004,12:29,1021.75,1022.00,1021.75,1021.75,275,6
08/31/2004,12:30,1021.75,1022.00,1021.75,1022.00,13,32
08/31/2004,12:31,1021.75,1022.00,1021.75,1022.00,530,102
08/31/2004,12:32,1021.75,1022.00,1021.75,1021.75,23,129
08/31/2004,12:33,1021.75,1022.00,1021.75,1021.75,2,278
08/31/2004,12:34,1022.00,1022.00,1021.75,1021.75,2,253
08/31/2004,12:35,1021.75,1022.00,1021.25,1021.50,22,750
08/31/2004,12:36,1021.25,1021.50,1021.00,1021.00,1494,880
08/31/2004,12:37,1021.00,1021.50,1021.00,1021.50,750,444
08/31/2004,12:38,1021.25,1021.50,1021.00,1021.50,207,277
08/31/2004,12:39,1021.25,1021.50,1021.00,1021.25,175,417
08/31/2004,12:40,1021.25,1021.50,1021.25,1021.25,4,94
08/31/2004,12:41,1021.25,1021.50,1021.00,1021.00,50,224
08/31/2004,12:42,1021.00,1021.50,1021.00,1021.25,199,51
08/31/2004,12:43,1021.50,1021.50,1021.25,1021.50,26,17
08/31/2004,12:44,1021.25,1021.50,1021.25,1021.50,481,6
08/31/2004,12:45,1021.75,1021.75,1021.50,1021.75,347,182
08/31/2004,12:46,1021.75,1021.75,1021.50,1021.50,414,139
08/31/2004,12:47,1021.75,1021.75,1021.50,1021.75,427,75
08/31/2004,12:48,1021.75,1021.75,1021.25,1021.50,641,455
08/31/2004,12:49,1021.25,1021.75,1021.25,1021.50,221,87
08/31/2004,12:50,1021.75,1021.75,1021.50,1021.75,107,7
08/31/2004,12:51,1021.50,1021.75,1021.50,1021.75,48,10
08/31/2004,12:52,1021.75,1021.75,1021.50,1021.75,63,13
08/31/2004,12:53,1021.50,1021.75,1021.50,1021.75,20,4
08/31/2004,12:54,1021.50,1021.75,1021.50,1021.75,157,88
08/31/2004,12:55,1021.75,1021.75,1021.50,1021.75,31,2
08/31/2004,12:56,1021.75,1022.00,1021.75,1022.00,947,0
08/31/2004,12:57,1022.25,1022.75,1022.00,1022.50,2178,222
08/31/2004,12:58,1022.25,1022.50,1022.25,1022.25,161,274
08/31/2004,12:59,1022.25,1022.50,1022.25,1022.50,677,8
08/31/2004,13:00,1022.50,1022.50,1022.00,1022.00,171,235
08/31/2004,13:01,1022.00,1022.25,1022.00,1022.00,275,1593
08/31/2004,13:02,1022.00,1022.25,1022.00,1022.25,30,191
08/31/2004,13:03,1022.00,1022.25,1021.75,1022.00,104,710
08/31/2004,13:04,1022.00,1022.25,1021.75,1022.25,140,41
08/31/2004,13:05,1022.00,1022.25,1022.00,1022.00,12,112
08/31/2004,13:06,1022.00,1022.25,1022.00,1022.25,71,44
08/31/2004,13:07,1022.25,1022.25,1022.00,1022.00,196,148
08/31/2004,13:08,1022.25,1022.25,1022.00,1022.25,797,48
08/31/2004,13:09,1022.25,1022.25,1021.75,1022.00,754,387
08/31/2004,13:10,1022.00,1022.00,1021.75,1021.75,84,15
08/31/2004,13:11,1021.75,1022.25,1021.75,1022.00,218,311
08/31/2004,13:12,1021.75,1022.00,1021.00,1021.00,598,2779
08/31/2004,13:13,1021.00,1021.25,1020.00,1020.25,2017,4310
08/31/2004,13:14,1020.25,1021.00,1020.25,1021.00,2269,688
08/31/2004,13:15,1021.00,1021.25,1020.75,1021.00,208,257
08/31/2004,13:16,1021.00,1021.25,1020.75,1021.00,112,251
08/31/2004,13:17,1021.00,1021.25,1021.00,1021.00,17,842
08/31/2004,13:18,1021.00,1021.25,1021.00,1021.25,1072,60
08/31/2004,13:19,1021.25,1021.25,1020.75,1021.00,324,269
08/31/2004,13:20,1020.75,1021.25,1020.75,1021.00,109,193
08/31/2004,13:21,1021.00,1021.25,1020.75,1021.25,1129,3
08/31/2004,13:22,1021.25,1021.50,1021.00,1021.25,1009,19
08/31/2004,13:23,1021.50,1021.75,1021.25,1021.75,739,21
08/31/2004,13:24,1021.75,1021.75,1021.00,1021.25,400,585
08/31/2004,13:25,1021.25,1021.50,1020.75,1021.00,714,577
08/31/2004,13:26,1021.00,1021.25,1020.75,1021.00,973,43
08/31/2004,13:27,1021.00,1021.75,1020.75,1021.75,1461,192
08/31/2004,13:28,1022.00,1022.25,1021.50,1021.50,588,972
08/31/2004,13:29,1021.50,1022.00,1021.50,1021.75,407,266
08/31/2004,13:30,1021.75,1022.00,1021.50,1021.75,46,508
08/31/2004,13:31,1021.50,1022.00,1021.50,1021.75,137,120
08/31/2004,13:32,1021.75,1022.00,1021.50,1021.75,479,604
08/31/2004,13:33,1021.75,1022.00,1021.75,1021.75,14,65
08/31/2004,13:34,1022.00,1022.00,1021.75,1022.00,733,22
08/31/2004,13:35,1021.75,1022.00,1021.75,1022.00,31,13
08/31/2004,13:36,1021.75,1022.25,1021.50,1022.25,650,726
08/31/2004,13:37,1022.25,1022.75,1022.00,1022.50,2057,679
08/31/2004,13:38,1022.50,1022.50,1022.00,1022.25,1396,1443
08/31/2004,13:39,1022.50,1022.75,1022.25,1022.75,1198,162
08/31/2004,13:40,1022.75,1023.50,1022.50,1023.25,3226,708
08/31/2004,13:41,1023.25,1024.00,1023.25,1023.75,2155,304
08/31/2004,13:42,1024.00,1024.50,1023.75,1023.75,2904,2237
08/31/2004,13:43,1023.75,1024.00,1023.75,1023.75,104,578
08/31/2004,13:44,1023.75,1024.00,1023.75,1023.75,212,147
08/31/2004,13:45,1023.75,1024.00,1023.75,1023.75,25,192
08/31/2004,13:46,1024.00,1024.00,1023.50,1024.00,2340,900
08/31/2004,13:47,1024.00,1024.75,1023.75,1024.75,3278,280
08/31/2004,13:48,1024.75,1025.50,1024.50,1025.25,4104,1958
08/31/2004,13:49,1025.50,1025.50,1024.75,1024.75,711,1973
08/31/2004,13:50,1024.75,1025.00,1024.50,1025.00,393,969
08/31/2004,13:51,1024.75,1025.25,1024.75,1025.00,2081,224
08/31/2004,13:52,1025.00,1025.25,1025.00,1025.25,32,631
08/31/2004,13:53,1025.00,1025.50,1025.00,1025.25,1361,664
08/31/2004,13:54,1025.25,1025.25,1025.00,1025.25,512,133
08/31/2004,13:55,1025.25,1026.50,1025.00,1026.25,6186,1402
08/31/2004,13:56,1026.25,1027.25,1026.00,1027.00,3777,446
08/31/2004,13:57,1027.00,1027.25,1026.75,1027.00,1268,1280
08/31/2004,13:58,1026.75,1027.00,1026.75,1026.75,528,2089
08/31/2004,13:59,1026.75,1027.00,1026.50,1027.00,2009,1695
08/31/2004,14:00,1027.00,1027.25,1026.75,1027.00,3327,625
08/31/2004,14:01,1027.00,1027.25,1026.75,1026.75,130,1262
08/31/2004,14:02,1026.75,1027.00,1026.75,1026.75,141,1702
08/31/2004,14:03,1027.00,1027.00,1026.50,1026.50,106,1001
08/31/2004,14:04,1026.50,1026.75,1026.00,1026.00,142,3524
08/31/2004,14:05,1026.25,1026.25,1026.00,1026.00,186,123
08/31/2004,14:06,1026.00,1026.25,1026.00,1026.00,50,232
08/31/2004,14:07,1026.25,1026.25,1026.00,1026.25,3254,2258
08/31/2004,14:08,1026.25,1026.25,1026.00,1026.25,702,338
08/31/2004,14:09,1026.25,1026.25,1026.00,1026.00,170,425
08/31/2004,14:10,1026.25,1026.25,1026.00,1026.00,83,153
08/31/2004,14:11,1026.00,1026.25,1025.75,1026.00,1275,1438
08/31/2004,14:12,1026.00,1026.00,1025.50,1025.50,291,1370
08/31/2004,14:13,1025.50,1025.75,1025.00,1025.25,1023,2053
08/31/2004,14:14,1025.25,1025.50,1024.75,1025.50,850,580
08/31/2004,14:15,1025.50,1025.50,1025.25,1025.50,347,82
08/31/2004,14:16,1025.50,1025.75,1025.25,1025.75,260,38
08/31/2004,14:17,1025.75,1025.75,1025.25,1025.50,292,1023
08/31/2004,14:18,1025.75,1025.75,1025.25,1025.25,183,341
08/31/2004,14:19,1025.25,1025.50,1025.00,1025.25,194,849
08/31/2004,14:20,1025.25,1025.50,1025.25,1025.25,826,77
08/31/2004,14:21,1025.50,1025.75,1025.25,1025.50,924,114
08/31/2004,14:22,1025.50,1025.75,1025.50,1025.50,82,705
08/31/2004,14:23,1025.50,1025.50,1024.75,1024.75,256,1798
08/31/2004,14:24,1025.00,1025.00,1024.50,1024.50,42,921
08/31/2004,14:25,1024.50,1025.00,1024.50,1024.75,340,467
08/31/2004,14:26,1024.75,1025.25,1024.75,1025.25,1901,67
08/31/2004,14:27,1025.00,1025.25,1025.00,1025.25,578,1045
08/31/2004,14:28,1025.25,1025.50,1025.00,1025.50,1048,247
08/31/2004,14:29,1025.25,1026.00,1025.00,1025.75,1620,331
08/31/2004,14:30,1026.00,1026.25,1025.75,1026.25,3017,1198
08/31/2004,14:31,1026.00,1026.25,1025.50,1025.75,279,1274
08/31/2004,14:32,1026.00,1026.25,1025.75,1026.00,1299,303
08/31/2004,14:33,1026.00,1026.25,1025.75,1026.00,403,98
08/31/2004,14:34,1026.00,1026.25,1025.75,1026.00,107,272
08/31/2004,14:35,1026.00,1026.25,1026.00,1026.00,28,187
08/31/2004,14:36,1026.25,1026.25,1026.00,1026.00,72,219
08/31/2004,14:37,1026.00,1026.25,1026.00,1026.00,46,120
08/31/2004,14:38,1026.25,1026.75,1026.00,1026.75,1701,100
08/31/2004,14:39,1026.75,1027.00,1026.25,1026.25,1452,589
08/31/2004,14:40,1026.50,1026.75,1026.25,1026.75,1466,81
08/31/2004,14:41,1026.50,1027.25,1026.50,1027.00,2165,603
08/31/2004,14:42,1027.00,1027.75,1026.75,1027.25,2001,689
08/31/2004,14:43,1027.50,1027.50,1026.75,1027.00,764,1753
08/31/2004,14:44,1027.00,1027.00,1026.75,1027.00,906,1965
08/31/2004,14:45,1027.00,1027.50,1027.00,1027.25,1708,253
08/31/2004,14:46,1027.25,1027.50,1027.00,1027.25,656,471
08/31/2004,14:47,1027.25,1028.50,1027.25,1028.25,6451,1554
08/31/2004,14:48,1028.50,1029.00,1028.25,1029.00,6116,1114
08/31/2004,14:49,1028.75,1029.25,1028.50,1028.75,2467,1108
08/31/2004,14:50,1029.00,1029.00,1028.50,1028.75,870,567
08/31/2004,14:51,1028.75,1029.50,1028.75,1029.25,2547,1397
08/31/2004,14:52,1029.25,1029.25,1028.75,1029.00,1629,1545
08/31/2004,14:53,1029.00,1029.25,1028.50,1028.50,55,1414
08/31/2004,14:54,1028.50,1028.75,1028.25,1028.50,162,1201
08/31/2004,14:55,1028.50,1028.75,1028.25,1028.50,782,393
08/31/2004,14:56,1028.25,1029.00,1028.25,1028.75,2473,798
08/31/2004,14:57,1028.75,1029.25,1028.75,1029.25,2819,611
08/31/2004,14:58,1029.25,1029.50,1029.00,1029.25,2522,2022
08/31/2004,14:59,1029.25,1029.75,1029.25,1029.50,2848,747
08/31/2004,15:00,1029.50,1030.25,1029.50,1030.25,7391,3690
08/31/2004,15:01,1030.00,1030.25,1029.75,1030.00,3290,4212
08/31/2004,15:02,1030.00,1030.25,1029.75,1030.00,2058,1169
08/31/2004,15:03,1030.00,1030.00,1029.50,1030.00,1600,2305
08/31/2004,15:04,1029.75,1030.50,1029.75,1030.25,1762,513
08/31/2004,15:05,1030.50,1030.50,1030.00,1030.00,642,1603
08/31/2004,15:06,1030.00,1030.25,1029.75,1030.25,1152,189
08/31/2004,15:07,1030.25,1030.75,1030.00,1030.25,1667,873
08/31/2004,15:08,1030.25,1030.75,1030.25,1030.50,564,243
08/31/2004,15:09,1030.50,1030.75,1030.50,1030.50,190,1233
08/31/2004,15:10,1030.50,1030.75,1030.25,1030.50,487,171
08/31/2004,15:11,1030.50,1030.50,1030.00,1030.25,283,1330
08/31/2004,15:12,1030.50,1030.50,1030.25,1030.25,282,302
08/31/2004,15:13,1030.25,1030.75,1030.25,1030.75,461,975
08/31/2004,15:14,1030.50,1031.00,1030.50,1030.75,2155,1144
08/31/2004,15:15,1030.75,1031.00,1030.50,1030.75,2053,2773
08/31/2004,15:16,1030.75,1030.75,1030.50,1030.50,32,1
08/31/2004,15:31,1030.00,1030.50,1030.00,1030.00,381,659
08/31/2004,15:32,1030.25,1030.25,1030.25,1030.25,447,0
08/31/2004,15:33,1030.00,1030.25,1030.00,1030.00,4,7
08/31/2004,15:34,1030.00,1030.25,1030.00,1030.25,22,45
08/31/2004,15:35,1030.25,1030.25,1030.00,1030.00,128,410
08/31/2004,15:36,1030.25,1030.50,1030.25,1030.50,151,0
08/31/2004,15:37,1030.50,1030.50,1030.25,1030.25,2,3
08/31/2004,15:38,1030.50,1030.50,1030.25,1030.25,1,68
08/31/2004,15:39,1030.00,1030.25,1030.00,1030.00,6,3
08/31/2004,15:41,1030.00,1030.25,1030.00,1030.25,185,17
08/31/2004,15:42,1030.25,1030.25,1030.25,1030.25,28,0
08/31/2004,15:43,1030.50,1030.75,1030.50,1030.50,193,10
08/31/2004,15:44,1030.50,1030.50,1030.50,1030.50,0,15
08/31/2004,15:45,1030.25,1030.25,1030.25,1030.25,0,5
08/31/2004,15:46,1030.50,1030.75,1030.50,1030.50,31,2
08/31/2004,15:47,1030.50,1030.75,1030.50,1030.75,4,24
08/31/2004,15:48,1030.50,1030.50,1030.50,1030.50,0,6
08/31/2004,15:49,1030.50,1030.50,1030.50,1030.50,0,1
08/31/2004,15:50,1030.75,1030.75,1030.50,1030.50,1,1
08/31/2004,15:51,1030.50,1030.50,1030.50,1030.50,0,84
08/31/2004,15:52,1030.50,1030.50,1030.25,1030.25,0,4
08/31/2004,15:53,1030.50,1030.50,1030.50,1030.50,6,0
08/31/2004,15:54,1030.50,1030.50,1030.50,1030.50,2,0
08/31/2004,15:55,1030.50,1030.50,1030.50,1030.50,1,0
08/31/2004,15:56,1030.50,1030.50,1030.50,1030.50,1,0
08/31/2004,15:57,1030.50,1030.50,1030.50,1030.50,6,0
08/31/2004,15:58,1030.50,1030.50,1030.50,1030.50,5,0
08/31/2004,15:59,1030.50,1030.50,1030.50,1030.50,1,0
08/31/2004,16:00,1030.50,1030.75,1030.50,1030.50,69,33
08/31/2004,17:01,1030.50,1030.50,1030.00,1030.00,0,245
08/31/2004,17:02,1030.00,1030.00,1030.00,1030.00,0,1
08/31/2004,17:03,1030.00,1030.00,1030.00,1030.00,0,2
08/31/2004,17:06,1030.25,1030.25,1030.25,1030.25,4,0
08/31/2004,17:08,1030.25,1030.25,1030.25,1030.25,138,0
08/31/2004,17:09,1030.25,1030.50,1030.25,1030.25,9,4
08/31/2004,17:10,1030.25,1030.25,1030.00,1030.00,0,8
08/31/2004,17:11,1030.50,1030.50,1030.50,1030.50,1,0
08/31/2004,17:12,1030.25,1030.25,1030.25,1030.25,0,2
08/31/2004,17:16,1030.25,1030.25,1030.25,1030.25,0,5
08/31/2004,17:17,1030.25,1030.25,1030.25,1030.25,0,1
08/31/2004,17:18,1030.25,1030.50,1030.25,1030.25,5,4
08/31/2004,17:20,1030.25,1030.25,1030.25,1030.25,0,3
08/31/2004,17:21,1030.25,1030.25,1030.25,1030.25,0,33
08/31/2004,17:22,1030.00,1030.00,1030.00,1030.00,0,5
08/31/2004,17:24,1030.00,1030.00,1030.00,1030.00,0,9
08/31/2004,17:25,1030.00,1030.00,1030.00,1030.00,0,1
08/31/2004,17:29,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,17:31,1030.25,1030.25,1030.25,1030.25,2,0
08/31/2004,17:33,1030.25,1030.25,1030.25,1030.25,3,0
08/31/2004,17:38,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,17:40,1030.25,1030.25,1030.25,1030.25,41,0
08/31/2004,17:41,1030.25,1030.25,1030.25,1030.25,2,0
08/31/2004,17:44,1030.00,1030.25,1030.00,1030.25,1,1
08/31/2004,17:46,1030.25,1030.25,1030.25,1030.25,14,0
08/31/2004,17:47,1030.00,1030.25,1030.00,1030.25,1,5
08/31/2004,17:48,1030.25,1030.25,1030.25,1030.25,2,0
08/31/2004,17:49,1030.00,1030.00,1030.00,1030.00,0,1
08/31/2004,17:51,1030.00,1030.00,1030.00,1030.00,0,2
08/31/2004,17:52,1030.00,1030.00,1030.00,1030.00,0,4
08/31/2004,17:55,1030.25,1030.25,1030.25,1030.25,2,0
08/31/2004,17:56,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,17:57,1030.00,1030.00,1030.00,1030.00,0,51
08/31/2004,17:58,1030.25,1030.25,1030.25,1030.25,60,0
08/31/2004,17:59,1030.25,1030.25,1030.25,1030.25,17,0
08/31/2004,18:01,1030.25,1030.25,1030.25,1030.25,3,0
08/31/2004,18:02,1030.00,1030.25,1030.00,1030.00,2,2
08/31/2004,18:04,1030.00,1030.25,1030.00,1030.25,15,1
08/31/2004,18:05,1030.00,1030.00,1030.00,1030.00,0,1
08/31/2004,18:07,1030.00,1030.00,1030.00,1030.00,0,1
08/31/2004,18:08,1030.25,1030.25,1030.00,1030.00,1,2
08/31/2004,18:11,1030.25,1030.25,1030.00,1030.00,1,2
08/31/2004,18:13,1030.25,1030.25,1030.25,1030.25,25,0
08/31/2004,18:15,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,18:17,1030.25,1030.25,1030.00,1030.00,1,1
08/31/2004,18:19,1030.25,1030.25,1030.00,1030.00,1,10
08/31/2004,18:21,1030.25,1030.25,1030.25,1030.25,25,0
08/31/2004,18:23,1030.25,1030.25,1030.00,1030.00,1,1
08/31/2004,18:31,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,18:33,1030.00,1030.00,1030.00,1030.00,0,2
08/31/2004,18:35,1030.00,1030.00,1030.00,1030.00,0,1
08/31/2004,18:39,1030.25,1030.25,1030.00,1030.00,1,1
08/31/2004,18:40,1030.25,1030.25,1030.00,1030.00,3,2
08/31/2004,18:41,1030.25,1030.25,1030.00,1030.00,1,1
08/31/2004,18:45,1030.00,1030.00,1030.00,1030.00,0,5
08/31/2004,18:47,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,18:49,1030.25,1030.25,1030.25,1030.25,11,0
08/31/2004,18:50,1030.25,1030.25,1030.25,1030.25,2,0
08/31/2004,18:51,1030.25,1030.25,1030.25,1030.25,10,0
08/31/2004,18:52,1030.00,1030.25,1030.00,1030.25,2,3
08/31/2004,18:55,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,18:58,1030.00,1030.00,1030.00,1030.00,0,1
08/31/2004,19:03,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,19:04,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,19:07,1030.00,1030.00,1030.00,1030.00,0,1
08/31/2004,19:11,1030.00,1030.00,1030.00,1030.00,0,2
08/31/2004,19:12,1030.25,1030.25,1030.25,1030.25,2,0
08/31/2004,19:14,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,19:16,1030.25,1030.25,1030.25,1030.25,24,0
08/31/2004,19:20,1030.25,1030.25,1030.25,1030.25,30,0
08/31/2004,19:29,1030.00,1030.00,1030.00,1030.00,0,2
08/31/2004,19:31,1030.00,1030.00,1030.00,1030.00,0,5
08/31/2004,19:37,1030.00,1030.00,1030.00,1030.00,0,4
08/31/2004,19:38,1030.00,1030.00,1030.00,1030.00,0,1
08/31/2004,19:41,1030.00,1030.00,1030.00,1030.00,0,9
08/31/2004,19:42,1030.25,1030.25,1030.25,1030.25,3,0
08/31/2004,19:44,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,19:46,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,19:48,1030.00,1030.00,1030.00,1030.00,0,1
08/31/2004,19:50,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,19:51,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,19:54,1030.25,1030.25,1030.25,1030.25,1,0
08/31/2004,19:57,1030.25,1030.25,1030.25,1030.25,21,0
08/31/2004,19:59,1030.00,1030.00,1030.00,1030.00,0,3
08/31/2004,20:05,1030.25,1030.50,1030.25,1030.50,126,0
08/31/2004,20:06,1030.50,1030.50,1030.50,1030.50,5,0
08/31/2004,20:07,1030.50,1030.50,1030.50,1030.50,7,0
08/31/2004,20:08,1030.75,1030.75,1030.75,1030.75,2,0
08/31/2004,20:09,1030.50,1030.50,1030.50,1030.50,0,7
08/31/2004,20:12,1030.50,1030.50,1030.50,1030.50,0,2
08/31/2004,20:17,1030.50,1030.50,1030.50,1030.50,0,5
08/31/2004,20:19,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,20:22,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,20:25,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,20:27,1030.50,1030.50,1030.50,1030.50,0,5
08/31/2004,20:28,1030.50,1030.50,1030.50,1030.50,0,2
08/31/2004,20:32,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,20:37,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,20:38,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,20:41,1030.75,1030.75,1030.75,1030.75,2,0
08/31/2004,20:43,1030.50,1030.50,1030.50,1030.50,0,1
08/31/2004,20:44,1030.75,1030.75,1030.50,1030.75,3,1
08/31/2004,20:53,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,20:56,1030.50,1030.50,1030.50,1030.50,0,1
08/31/2004,20:57,1030.50,1030.50,1030.50,1030.50,0,5
08/31/2004,20:58,1030.50,1030.50,1030.50,1030.50,0,4
08/31/2004,21:01,1030.75,1030.75,1030.75,1030.75,5,0
08/31/2004,21:04,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,21:05,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,21:06,1030.50,1030.50,1030.50,1030.50,0,3
08/31/2004,21:07,1030.50,1030.50,1030.50,1030.50,0,18
08/31/2004,21:09,1030.50,1030.75,1030.50,1030.50,1,3
08/31/2004,21:10,1030.50,1030.50,1030.50,1030.50,0,1
08/31/2004,21:12,1030.50,1030.50,1030.50,1030.50,0,2
08/31/2004,21:14,1030.75,1030.75,1030.75,1030.75,2,0
08/31/2004,21:15,1030.75,1030.75,1030.75,1030.75,16,0
08/31/2004,21:16,1030.75,1030.75,1030.75,1030.75,5,0
08/31/2004,21:19,1030.75,1030.75,1030.75,1030.75,34,0
08/31/2004,21:20,1030.75,1030.75,1030.50,1030.75,27,1
08/31/2004,21:21,1030.75,1030.75,1030.75,1030.75,17,0
08/31/2004,21:22,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,21:25,1030.75,1030.75,1030.75,1030.75,2,0
08/31/2004,21:26,1030.75,1030.75,1030.75,1030.75,7,0
08/31/2004,21:27,1030.75,1030.75,1030.75,1030.75,2,0
08/31/2004,21:28,1030.75,1030.75,1030.75,1030.75,4,0
08/31/2004,21:29,1030.75,1030.75,1030.75,1030.75,5,0
08/31/2004,21:31,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,21:32,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,21:34,1030.75,1030.75,1030.75,1030.75,2,0
08/31/2004,21:37,1030.75,1030.75,1030.75,1030.75,4,0
08/31/2004,21:38,1030.75,1030.75,1030.75,1030.75,5,0
08/31/2004,21:39,1030.75,1030.75,1030.75,1030.75,5,0
08/31/2004,21:40,1030.75,1030.75,1030.50,1030.50,14,10
08/31/2004,21:43,1030.75,1030.75,1030.75,1030.75,11,0
08/31/2004,21:44,1030.75,1030.75,1030.75,1030.75,4,0
08/31/2004,21:45,1030.75,1030.75,1030.75,1030.75,5,0
08/31/2004,21:46,1030.75,1030.75,1030.75,1030.75,1,0
08/31/2004,21:48,1031.00,1031.00,1031.00,1031.00,6,0
08/31/2004,21:50,1030.75,1030.75,1030.75,1030.75,0,5
08/31/2004,21:52,1030.75,1030.75,1030.75,1030.75,0,2
08/31/2004,21:54,1031.00,1031.00,1031.00,1031.00,1,0
08/31/2004,21:55,1031.00,1031.00,1030.75,1030.75,1,1
08/31/2004,21:56,1030.75,1030.75,1030.75,1030.75,0,1
08/31/2004,21:59,1030.75,1030.75,1030.75,1030.75,0,2
08/31/2004,22:00,1030.75,1030.75,1030.75,1030.75,0,20
08/31/2004,22:02,1030.75,1030.75,1030.75,1030.75,0,1
08/31/2004,22:05,1030.75,1030.75,1030.75,1030.75,0,4
08/31/2004,22:13,1030.75,1030.75,1030.75,1030.75,0,11
08/31/2004,22:15,1031.00,1031.00,1031.00,1031.00,10,0
08/31/2004,22:21,1031.00,1031.00,1031.00,1031.00,5,0
08/31/2004,22:22,1031.00,1031.00,1031.00,1031.00,5,0
08/31/2004,22:23,1030.75,1030.75,1030.75,1030.75,0,1
08/31/2004,22:24,1031.00,1031.00,1030.75,1030.75,15,10
08/31/2004,22:27,1030.75,1030.75,1030.75,1030.75,0,51
08/31/2004,22:30,1031.00,1031.00,1031.00,1031.00,1,0
08/31/2004,22:33,1030.75,1030.75,1030.75,1030.75,0,31
08/31/2004,22:34,1030.75,1030.75,1030.75,1030.75,0,30
08/31/2004,22:35,1030.75,1030.75,1030.75,1030.75,0,3
08/31/2004,22:36,1030.75,1030.75,1030.75,1030.75,0,2
08/31/2004,22:38,1030.75,1030.75,1030.75,1030.75,0,2
08/31/2004,22:40,1030.75,1030.75,1030.75,1030.75,0,2
08/31/2004,22:41,1030.75,1030.75,1030.75,1030.75,0,3
08/31/2004,22:46,1031.00,1031.00,1031.00,1031.00,10,0
08/31/2004,22:49,1030.75,1030.75,1030.75,1030.75,0,1
08/31/2004,22:50,1031.00,1031.00,1031.00,1031.00,10,0
08/31/2004,22:52,1030.75,1030.75,1030.75,1030.75,0,1
08/31/2004,22:54,1031.00,1031.00,1031.00,1031.00,1,0
08/31/2004,22:55,1030.75,1030.75,1030.75,1030.75,0,1
08/31/2004,22:57,1030.75,1030.75,1030.75,1030.75,0,2
08/31/2004,23:00,1030.75,1031.00,1030.75,1031.00,4,20
08/31/2004,23:01,1031.00,1031.00,1031.00,1031.00,4,0
08/31/2004,23:03,1031.00,1031.00,1031.00,1031.00,26,0
08/31/2004,23:04,1031.00,1031.00,1031.00,1031.00,5,0
08/31/2004,23:05,1031.00,1031.00,1030.75,1030.75,1,1
08/31/2004,23:08,1031.00,1031.25,1031.00,1031.25,29,0
08/31/2004,23:09,1031.00,1031.00,1031.00,1031.00,0,6
08/31/2004,23:10,1031.25,1031.25,1030.75,1030.75,1,3
08/31/2004,23:11,1031.00,1031.00,1031.00,1031.00,6,0
08/31/2004,23:12,1031.00,1031.00,1031.00,1031.00,14,0
08/31/2004,23:13,1031.00,1031.00,1031.00,1031.00,1,0
08/31/2004,23:15,1031.00,1031.00,1031.00,1031.00,2,0
08/31/2004,23:16,1031.00,1031.00,1031.00,1031.00,1,0
08/31/2004,23:18,1031.00,1031.00,1031.00,1031.00,2,0
08/31/2004,23:22,1031.00,1031.00,1031.00,1031.00,8,0
08/31/2004,23:25,1031.00,1031.00,1031.00,1031.00,1,0
08/31/2004,23:26,1031.00,1031.25,1031.00,1031.25,6,0
08/31/2004,23:27,1031.25,1031.25,1031.00,1031.00,12,1
08/31/2004,23:31,1030.75,1030.75,1030.75,1030.75,0,6
08/31/2004,23:33,1030.75,1030.75,1030.75,1030.75,0,20
08/31/2004,23:35,1031.00,1031.00,1031.00,1031.00,3,0
08/31/2004,23:39,1031.00,1031.00,1031.00,1031.00,2,0
08/31/2004,23:40,1031.00,1031.00,1031.00,1031.00,2,0
08/31/2004,23:43,1031.00,1031.00,1031.00,1031.00,3,0
08/31/2004,23:48,1030.75,1030.75,1030.75,1030.75,0,3
08/31/2004,23:49,1030.75,1030.75,1030.75,1030.75,0,1
08/31/2004,23:51,1030.75,1030.75,1030.75,1030.75,0,1
08/31/2004,23:56,1031.00,1031.00,1031.00,1031.00,3,0
08/31/2004,23:58,1030.75,1030.75,1030.75,1030.75,0,2
09/01/2004,00:00,1031.00,1031.00,1030.75,1030.75,14,3
09/01/2004,00:02,1030.75,1030.75,1030.75,1030.75,0,1
09/01/2004,00:11,1030.75,1030.75,1030.75,1030.75,0,10
09/01/2004,00:19,1030.75,1030.75,1030.75,1030.75,0,24
09/01/2004,00:29,1030.50,1030.50,1030.50,1030.50,0,46
09/01/2004,00:30,1030.50,1030.50,1030.50,1030.50,0,15
09/01/2004,00:32,1030.50,1030.50,1030.50,1030.50,0,3
09/01/2004,00:36,1030.50,1030.50,1030.50,1030.50,0,14
09/01/2004,00:37,1030.50,1030.50,1030.50,1030.50,0,11
09/01/2004,00:38,1030.50,1030.50,1030.50,1030.50,0,5
09/01/2004,00:41,1030.25,1030.25,1030.25,1030.25,0,1
09/01/2004,00:44,1030.25,1030.25,1030.25,1030.25,0,3
09/01/2004,00:45,1030.25,1030.25,1030.25,1030.25,0,25
09/01/2004,00:46,1030.25,1030.25,1030.25,1030.25,0,26
09/01/2004,00:47,1030.25,1030.25,1030.25,1030.25,0,12
09/01/2004,00:48,1030.25,1030.25,1030.25,1030.25,0,22
09/01/2004,00:56,1030.25,1030.25,1030.25,1030.25,0,15
09/01/2004,01:00,1030.25,1030.25,1030.25,1030.25,0,3
09/01/2004,01:01,1030.00,1030.00,1030.00,1030.00,0,3
09/01/2004,01:02,1030.25,1030.25,1030.25,1030.25,1,0
09/01/2004,01:04,1030.00,1030.00,1030.00,1030.00,0,1
09/01/2004,01:08,1030.25,1030.25,1030.25,1030.25,2,0
09/01/2004,01:09,1030.25,1030.25,1030.25,1030.25,2,0
09/01/2004,01:12,1030.25,1030.25,1030.25,1030.25,23,0
09/01/2004,01:13,1030.25,1030.25,1030.25,1030.25,1,0
09/01/2004,01:14,1030.25,1030.25,1030.25,1030.25,42,0
09/01/2004,01:15,1030.25,1030.25,1030.25,1030.25,2,0
09/01/2004,01:17,1030.25,1030.25,1030.25,1030.25,10,0
09/01/2004,01:18,1030.25,1030.25,1030.25,1030.25,91,0
09/01/2004,01:19,1030.50,1030.50,1030.50,1030.50,6,0
09/01/2004,01:20,1030.50,1030.50,1030.50,1030.50,40,0
09/01/2004,01:21,1030.25,1030.25,1030.25,1030.25,0,5
09/01/2004,01:22,1030.25,1030.25,1030.25,1030.25,0,8
09/01/2004,01:23,1030.25,1030.25,1030.25,1030.25,0,25
09/01/2004,01:26,1030.25,1030.25,1030.25,1030.25,0,1
09/01/2004,01:27,1030.50,1030.50,1030.25,1030.25,5,18
09/01/2004,01:28,1030.50,1030.50,1030.50,1030.50,1,0
09/01/2004,01:29,1030.00,1030.00,1030.00,1030.00,0,10
09/01/2004,01:31,1030.00,1030.25,1029.75,1029.75,5,100
09/01/2004,01:33,1029.75,1029.75,1029.75,1029.75,0,400
09/01/2004,01:34,1029.75,1029.75,1029.50,1029.50,0,16
09/01/2004,01:35,1029.75,1029.75,1029.75,1029.75,4,0
09/01/2004,01:36,1029.75,1029.75,1029.75,1029.75,38,0
09/01/2004,01:38,1029.75,1029.75,1029.75,1029.75,10,0
09/01/2004,01:39,1030.00,1030.00,1030.00,1030.00,1,0
09/01/2004,01:40,1030.00,1030.00,1030.00,1030.00,6,0
09/01/2004,01:42,1030.00,1030.00,1030.00,1030.00,4,0
09/01/2004,01:43,1030.00,1030.00,1030.00,1030.00,1,0
09/01/2004,01:45,1030.00,1030.00,1030.00,1030.00,12,0
09/01/2004,01:46,1030.00,1030.00,1030.00,1030.00,2,0
09/01/2004,01:49,1029.75,1029.75,1029.75,1029.75,0,6
09/01/2004,01:51,1029.75,1029.75,1029.75,1029.75,0,5
09/01/2004,01:53,1030.00,1030.00,1030.00,1030.00,2,0
09/01/2004,01:55,1030.00,1030.00,1030.00,1030.00,1,0
09/01/2004,01:56,1030.00,1030.00,1030.00,1030.00,1,0
09/01/2004,01:57,1029.75,1029.75,1029.75,1029.75,0,4
09/01/2004,01:58,1029.75,1029.75,1029.75,1029.75,0,1
09/01/2004,01:59,1029.75,1029.75,1029.75,1029.75,0,65
09/01/2004,02:00,1029.50,1029.50,1029.50,1029.50,0,151
09/01/2004,02:01,1029.50,1029.75,1029.25,1029.50,40,142
09/01/2004,02:02,1029.25,1029.25,1029.00,1029.25,45,93
09/01/2004,02:03,1029.00,1029.25,1029.00,1029.25,30,3
09/01/2004,02:04,1029.25,1029.25,1029.25,1029.25,8,0
09/01/2004,02:05,1029.25,1029.25,1029.00,1029.25,55,5
09/01/2004,02:06,1029.25,1029.25,1029.25,1029.25,44,0
09/01/2004,02:07,1029.25,1029.25,1029.00,1029.00,8,10
09/01/2004,02:08,1029.00,1029.00,1028.50,1028.75,34,441
09/01/2004,02:09,1028.75,1028.75,1028.50,1028.50,67,7
09/01/2004,02:10,1028.50,1028.75,1028.50,1028.75,109,1
09/01/2004,02:11,1029.00,1029.00,1028.75,1028.75,49,9
09/01/2004,02:12,1029.00,1029.00,1029.00,1029.00,6,0
09/01/2004,02:13,1029.00,1029.00,1029.00,1029.00,5,0
09/01/2004,02:14,1029.00,1029.25,1029.00,1029.25,14,91
09/01/2004,02:15,1029.00,1029.00,1029.00,1029.00,0,27
09/01/2004,02:16,1029.00,1029.00,1028.25,1028.75,5,395
09/01/2004,02:17,1028.75,1029.00,1028.75,1028.75,41,41
09/01/2004,02:18,1028.75,1028.75,1028.50,1028.50,0,27
09/01/2004,02:19,1028.75,1028.75,1028.50,1028.75,3,55
09/01/2004,02:20,1028.50,1028.75,1028.25,1028.50,22,86
09/01/2004,02:21,1028.50,1028.50,1028.25,1028.50,20,36
09/01/2004,02:22,1028.50,1029.00,1028.50,1029.00,82,10
09/01/2004,02:23,1028.75,1029.00,1028.75,1029.00,2,62
09/01/2004,02:24,1028.75,1029.00,1028.75,1028.75,2,41
09/01/2004,02:25,1028.75,1028.75,1028.75,1028.75,0,27
09/01/2004,02:26,1028.75,1028.75,1028.75,1028.75,0,49
09/01/2004,02:27,1028.50,1028.75,1028.50,1028.75,15,1
09/01/2004,02:28,1028.75,1028.75,1028.75,1028.75,22,0
09/01/2004,02:29,1028.75,1028.75,1028.75,1028.75,3,0
09/01/2004,02:30,1028.75,1029.00,1028.75,1029.00,64,0
09/01/2004,02:31,1029.00,1029.25,1029.00,1029.00,55,22
09/01/2004,02:32,1028.75,1029.00,1028.75,1028.75,12,16
09/01/2004,02:33,1029.00,1029.25,1029.00,1029.00,54,19
09/01/2004,02:34,1029.00,1029.25,1029.00,1029.00,11,40
09/01/2004,02:35,1029.00,1029.00,1029.00,1029.00,0,5
09/01/2004,02:36,1029.25,1029.25,1029.25,1029.25,5,0
09/01/2004,02:37,1029.00,1029.00,1029.00,1029.00,0,13
09/01/2004,02:38,1029.00,1029.00,1029.00,1029.00,0,24
09/01/2004,02:41,1029.25,1029.25,1029.25,1029.25,2,0
09/01/2004,02:42,1029.25,1029.50,1029.25,1029.50,182,1
09/01/2004,02:43,1029.50,1029.50,1029.50,1029.50,38,0
09/01/2004,02:44,1029.50,1029.50,1029.50,1029.50,4,0
09/01/2004,02:46,1029.50,1029.75,1029.50,1029.75,103,1
09/01/2004,02:47,1029.75,1030.00,1029.75,1030.00,515,5
09/01/2004,02:48,1030.00,1030.00,1030.00,1030.00,10,0
09/01/2004,02:49,1030.00,1030.00,1029.75,1029.75,4,30
09/01/2004,02:50,1029.75,1029.75,1029.75,1029.75,0,6
09/01/2004,02:51,1029.75,1029.75,1029.75,1029.75,0,7
09/01/2004,02:54,1029.75,1029.75,1029.75,1029.75,0,3
09/01/2004,02:55,1029.50,1029.75,1029.50,1029.75,1,2
09/01/2004,02:56,1029.50,1029.50,1029.25,1029.50,48,40
09/01/2004,02:57,1029.50,1029.50,1029.50,1029.50,26,0
09/01/2004,02:58,1029.50,1029.50,1029.50,1029.50,5,0
09/01/2004,02:59,1029.25,1029.50,1029.25,1029.50,9,24
09/01/2004,03:00,1029.50,1029.50,1029.50,1029.50,13,0
09/01/2004,03:01,1029.50,1029.50,1029.50,1029.50,2,0
09/01/2004,03:03,1029.75,1029.75,1029.75,1029.75,3,0
09/01/2004,03:04,1029.75,1029.75,1029.75,1029.75,71,0
09/01/2004,03:05,1029.75,1029.75,1029.75,1029.75,50,0
09/01/2004,03:06,1029.75,1029.75,1029.75,1029.75,21,0
09/01/2004,03:07,1029.50,1029.50,1029.50,1029.50,0,2
09/01/2004,03:08,1029.75,1029.75,1029.75,1029.75,51,0
09/01/2004,03:10,1029.50,1029.50,1029.50,1029.50,0,19
09/01/2004,03:13,1029.50,1029.50,1029.50,1029.50,0,12
09/01/2004,03:14,1029.50,1029.50,1029.50,1029.50,0,1
09/01/2004,03:21,1029.50,1029.50,1029.50,1029.50,0,70
09/01/2004,03:22,1029.50,1029.50,1029.50,1029.50,0,2
09/01/2004,03:23,1029.75,1029.75,1029.75,1029.75,5,0
09/01/2004,03:24,1029.75,1029.75,1029.75,1029.75,25,0
09/01/2004,03:25,1029.75,1029.75,1029.75,1029.75,25,0
09/01/2004,03:26,1029.75,1029.75,1029.75,1029.75,24,0
09/01/2004,03:27,1029.75,1029.75,1029.50,1029.50,70,33
09/01/2004,03:28,1029.50,1029.50,1029.50,1029.50,0,7
09/01/2004,03:29,1029.50,1029.50,1029.25,1029.50,24,107
09/01/2004,03:30,1029.50,1029.50,1029.25,1029.25,2,1
09/01/2004,03:31,1029.50,1029.50,1029.25,1029.50,27,3
09/01/2004,03:32,1029.50,1029.50,1029.50,1029.50,18,0
09/01/2004,03:34,1029.50,1029.50,1029.50,1029.50,37,0
09/01/2004,03:35,1029.50,1029.50,1029.50,1029.50,21,0
09/01/2004,03:36,1029.50,1029.50,1029.50,1029.50,65,0
09/01/2004,03:37,1029.50,1029.50,1029.25,1029.25,4,6
09/01/2004,03:38,1029.25,1029.25,1029.25,1029.25,0,1
09/01/2004,03:39,1029.25,1029.25,1029.25,1029.25,0,1
09/01/2004,03:40,1029.50,1029.50,1029.25,1029.25,1,11
09/01/2004,03:41,1029.50,1029.50,1029.50,1029.50,53,0
09/01/2004,03:42,1029.25,1029.50,1029.25,1029.25,1,10
09/01/2004,03:43,1029.25,1029.25,1029.25,1029.25,0,1
09/01/2004,03:44,1029.50,1029.50,1029.50,1029.50,22,0
09/01/2004,03:45,1029.50,1029.50,1029.50,1029.50,55,0
09/01/2004,03:46,1029.50,1029.50,1029.50,1029.50,6,0
09/01/2004,03:49,1029.75,1029.75,1029.75,1029.75,2,0
09/01/2004,03:50,1029.75,1029.75,1029.75,1029.75,46,0
09/01/2004,03:51,1029.75,1029.75,1029.75,1029.75,30,0
09/01/2004,03:52,1029.75,1029.75,1029.75,1029.75,15,0
09/01/2004,03:53,1029.75,1029.75,1029.75,1029.75,3,0
09/01/2004,03:54,1029.75,1029.75,1029.75,1029.75,46,0
09/01/2004,03:56,1029.75,1029.75,1029.75,1029.75,3,0
09/01/2004,03:57,1029.75,1029.75,1029.75,1029.75,30,0
09/01/2004,03:58,1029.75,1029.75,1029.75,1029.75,103,0
09/01/2004,03:59,1029.75,1029.75,1029.75,1029.75,9,0
09/01/2004,04:00,1029.75,1029.75,1029.75,1029.75,9,0
09/01/2004,04:02,1029.50,1029.50,1029.50,1029.50,0,110
09/01/2004,04:04,1029.50,1029.50,1029.50,1029.50,0,50
09/01/2004,04:05,1029.75,1029.75,1029.75,1029.75,45,0
09/01/2004,04:06,1029.75,1029.75,1029.75,1029.75,3,0
09/01/2004,04:08,1030.00,1030.00,1030.00,1030.00,10,0
09/01/2004,04:10,1029.75,1030.00,1029.75,1030.00,10,10
09/01/2004,04:11,1029.75,1029.75,1029.75,1029.75,0,6
09/01/2004,04:12,1029.75,1029.75,1029.75,1029.75,0,8
09/01/2004,04:13,1029.75,1029.75,1029.75,1029.75,0,3
09/01/2004,04:14,1029.75,1029.75,1029.75,1029.75,0,4
09/01/2004,04:16,1029.50,1029.50,1029.50,1029.50,0,7
09/01/2004,04:17,1029.50,1029.50,1029.50,1029.50,0,2
09/01/2004,04:19,1029.50,1029.50,1029.50,1029.50,0,2
09/01/2004,04:24,1029.75,1029.75,1029.75,1029.75,59,0
09/01/2004,04:25,1029.75,1029.75,1029.75,1029.75,9,0
09/01/2004,04:26,1030.00,1030.00,1029.75,1030.00,4,1
09/01/2004,04:27,1029.75,1029.75,1029.75,1029.75,0,3
09/01/2004,04:28,1029.75,1029.75,1029.75,1029.75,0,95
09/01/2004,04:29,1029.75,1029.75,1029.75,1029.75,0,86
09/01/2004,04:30,1029.50,1029.75,1029.50,1029.75,39,15
09/01/2004,04:31,1029.75,1029.75,1029.75,1029.75,100,0
09/01/2004,04:32,1030.00,1030.00,1030.00,1030.00,73,0
09/01/2004,04:33,1030.00,1030.00,1029.75,1030.00,56,2
09/01/2004,04:34,1030.00,1030.00,1030.00,1030.00,3,0
09/01/2004,04:35,1030.00,1030.00,1030.00,1030.00,2,0
09/01/2004,04:36,1029.75,1029.75,1029.75,1029.75,0,1
09/01/2004,04:37,1030.00,1030.00,1030.00,1030.00,17,0
09/01/2004,04:38,1030.00,1030.00,1030.00,1030.00,8,0
09/01/2004,04:39,1030.00,1030.00,1030.00,1030.00,1,0
09/01/2004,04:41,1030.25,1030.25,1030.00,1030.25,19,1
09/01/2004,04:42,1030.00,1030.00,1030.00,1030.00,0,1
09/01/2004,04:43,1030.25,1030.25,1030.25,1030.25,126,0
09/01/2004,04:44,1030.25,1030.25,1030.25,1030.25,8,0
09/01/2004,04:45,1030.25,1030.25,1030.00,1030.00,14,1
09/01/2004,04:46,1030.00,1030.00,1029.75,1029.75,0,59
09/01/2004,04:47,1029.75,1029.75,1029.75,1029.75,0,1
09/01/2004,04:48,1029.75,1029.75,1029.75,1029.75,0,5
09/01/2004,04:49,1030.00,1030.00,1030.00,1030.00,1,0
09/01/2004,04:50,1030.00,1030.00,1030.00,1030.00,10,0
09/01/2004,04:51,1030.00,1030.00,1029.75,1029.75,2,1
09/01/2004,04:52,1030.00,1030.00,1030.00,1030.00,34,0
09/01/2004,04:54,1030.25,1030.25,1030.00,1030.25,37,6
09/01/2004,04:55,1030.25,1030.25,1030.25,1030.25,22,0
09/01/2004,04:56,1030.25,1030.25,1030.25,1030.25,1,0
09/01/2004,04:59,1030.25,1030.25,1030.25,1030.25,10,0
09/01/2004,05:00,1030.25,1030.25,1030.25,1030.25,2,0
09/01/2004,05:02,1030.25,1030.25,1030.25,1030.25,10,0
09/01/2004,05:04,1030.50,1030.50,1030.25,1030.50,101,1
09/01/2004,05:05,1030.50,1030.50,1030.50,1030.50,23,0
09/01/2004,05:06,1030.50,1030.50,1030.50,1030.50,14,0
09/01/2004,05:07,1030.50,1030.50,1030.25,1030.25,6,3
09/01/2004,05:09,1030.50,1030.50,1030.50,1030.50,7,0
09/01/2004,05:10,1030.25,1030.25,1030.25,1030.25,0,4
09/01/2004,05:11,1030.25,1030.25,1030.25,1030.25,0,104
09/01/2004,05:12,1030.25,1030.25,1030.25,1030.25,0,19
09/01/2004,05:13,1030.00,1030.25,1030.00,1030.00,1,7
09/01/2004,05:14,1030.00,1030.00,1030.00,1030.00,0,20
09/01/2004,05:15,1030.25,1030.25,1030.25,1030.25,25,0
09/01/2004,05:16,1030.25,1030.25,1030.25,1030.25,2,0
09/01/2004,05:21,1030.25,1030.25,1030.25,1030.25,28,0
09/01/2004,05:22,1030.25,1030.25,1030.25,1030.25,11,0
09/01/2004,05:23,1030.25,1030.50,1030.25,1030.25,7,3
09/01/2004,05:24,1030.25,1030.25,1030.25,1030.25,0,52
09/01/2004,05:25,1030.00,1030.00,1030.00,1030.00,0,78
09/01/2004,05:26,1030.00,1030.00,1030.00,1030.00,0,1
09/01/2004,05:27,1030.00,1030.00,1030.00,1030.00,0,2
09/01/2004,05:32,1030.00,1030.25,1030.00,1030.25,2,1
09/01/2004,05:33,1030.00,1030.00,1030.00,1030.00,0,14
09/01/2004,05:37,1030.00,1030.00,1030.00,1030.00,0,63
09/01/2004,05:38,1030.00,1030.00,1029.75,1029.75,0,3
09/01/2004,05:40,1029.75,1029.75,1029.75,1029.75,0,2
09/01/2004,05:41,1029.75,1029.75,1029.75,1029.75,0,2
09/01/2004,05:42,1030.00,1030.00,1029.75,1030.00,18,10
09/01/2004,05:43,1030.00,1030.00,1030.00,1030.00,2,0
09/01/2004,05:44,1030.00,1030.00,1030.00,1030.00,2,0
09/01/2004,05:45,1030.00,1030.00,1030.00,1030.00,2,0
09/01/2004,05:46,1030.00,1030.00,1030.00,1030.00,58,0
09/01/2004,05:47,1030.25,1030.25,1030.25,1030.25,1,0
09/01/2004,05:49,1030.00,1030.00,1030.00,1030.00,0,9
09/01/2004,05:50,1030.25,1030.25,1030.00,1030.00,1,57
09/01/2004,05:53,1030.25,1030.25,1030.25,1030.25,1,0
09/01/2004,05:54,1030.25,1030.25,1030.25,1030.25,3,0
09/01/2004,05:55,1030.25,1030.25,1030.25,1030.25,32,0
09/01/2004,05:56,1030.25,1030.25,1030.25,1030.25,8,0
09/01/2004,05:58,1030.25,1030.25,1030.00,1030.00,1,1
09/01/2004,06:00,1030.00,1030.00,1030.00,1030.00,0,38
09/01/2004,06:01,1030.00,1030.00,1029.75,1030.00,11,36
09/01/2004,06:02,1030.00,1030.00,1030.00,1030.00,9,0
09/01/2004,06:03,1030.00,1030.00,1030.00,1030.00,13,0
09/01/2004,06:04,1030.00,1030.00,1030.00,1030.00,44,0
09/01/2004,06:05,1030.25,1030.25,1030.25,1030.25,9,0
09/01/2004,06:06,1030.25,1030.75,1030.25,1030.50,68,85
09/01/2004,06:07,1030.50,1030.50,1030.50,1030.50,0,41
09/01/2004,06:08,1030.50,1030.50,1030.50,1030.50,0,18
09/01/2004,06:09,1030.50,1030.50,1030.50,1030.50,0,40
09/01/2004,06:10,1030.50,1030.50,1030.50,1030.50,0,1
09/01/2004,06:11,1030.50,1030.50,1030.25,1030.50,6,22
09/01/2004,06:12,1030.50,1030.50,1030.50,1030.50,2,0
09/01/2004,06:13,1030.50,1030.50,1030.50,1030.50,6,0
09/01/2004,06:14,1030.50,1030.75,1030.50,1030.50,6,1
09/01/2004,06:15,1030.50,1030.75,1030.50,1030.50,10,2
09/01/2004,06:16,1030.75,1031.00,1030.75,1031.00,328,0
09/01/2004,06:17,1031.00,1031.00,1031.00,1031.00,3,0
09/01/2004,06:18,1031.00,1031.25,1031.00,1031.00,146,59
09/01/2004,06:19,1031.00,1031.00,1031.00,1031.00,0,32
09/01/2004,06:20,1030.75,1031.00,1030.75,1031.00,1,1
09/01/2004,06:21,1031.00,1031.25,1030.75,1031.00,13,10
09/01/2004,06:23,1031.00,1031.00,1031.00,1031.00,0,9
09/01/2004,06:24,1031.00,1031.00,1030.75,1031.00,1,10
09/01/2004,06:25,1030.75,1031.00,1030.75,1031.00,1,5
09/01/2004,06:26,1030.75,1030.75,1030.50,1030.50,0,77
09/01/2004,06:27,1030.50,1030.75,1030.50,1030.75,60,2
09/01/2004,06:28,1030.75,1030.75,1030.50,1030.75,7,100
09/01/2004,06:30,1030.50,1030.75,1030.50,1030.75,1,1
09/01/2004,06:31,1030.75,1030.75,1030.75,1030.75,10,0
09/01/2004,06:32,1030.50,1030.50,1030.50,1030.50,0,3
09/01/2004,06:34,1030.50,1030.50,1030.25,1030.25,0,104
09/01/2004,06:35,1030.25,1030.50,1030.25,1030.50,29,1
09/01/2004,06:36,1030.75,1030.75,1030.75,1030.75,5,0
09/01/2004,06:37,1030.75,1030.75,1030.75,1030.75,10,0
09/01/2004,06:38,1030.75,1030.75,1030.75,1030.75,5,0
09/01/2004,06:39,1031.00,1031.00,1030.50,1030.75,3,157
09/01/2004,06:40,1030.50,1030.50,1030.50,1030.50,0,1
09/01/2004,06:41,1030.50,1030.50,1030.50,1030.50,0,13
09/01/2004,06:42,1030.75,1030.75,1030.50,1030.50,50,45
09/01/2004,06:43,1030.50,1030.50,1030.25,1030.25,0,63
09/01/2004,06:44,1030.25,1030.25,1030.00,1030.00,0,20
09/01/2004,06:45,1030.00,1030.50,1030.00,1030.50,54,1
09/01/2004,06:46,1030.25,1030.25,1030.00,1030.00,0,75
09/01/2004,06:48,1030.25,1030.50,1030.25,1030.50,5,0
09/01/2004,06:49,1030.50,1030.75,1030.50,1030.75,76,0
09/01/2004,06:50,1030.50,1030.50,1030.50,1030.50,0,28
09/01/2004,06:51,1030.25,1030.25,1030.25,1030.25,0,2
09/01/2004,06:52,1030.25,1030.75,1030.25,1030.50,36,18
09/01/2004,06:53,1030.50,1030.75,1030.50,1030.75,2,14
09/01/2004,06:54,1030.50,1030.50,1030.50,1030.50,0,41
09/01/2004,06:56,1030.25,1030.25,1030.25,1030.25,0,107
09/01/2004,06:57,1030.25,1030.25,1030.25,1030.25,0,15
09/01/2004,06:58,1030.25,1030.50,1030.25,1030.50,1,4
09/01/2004,06:59,1030.50,1030.50,1030.50,1030.50,2,0
09/01/2004,07:00,1030.25,1030.25,1030.25,1030.25,0,30
09/01/2004,07:01,1030.00,1030.00,1030.00,1030.00,0,24
09/01/2004,07:02,1030.00,1030.00,1030.00,1030.00,0,1
09/01/2004,07:03,1030.00,1030.25,1030.00,1030.00,1,62
09/01/2004,07:05,1030.25,1030.25,1030.00,1030.00,2,1
09/01/2004,07:06,1030.25,1030.25,1030.25,1030.25,2,0
09/01/2004,07:07,1030.00,1030.00,1029.75,1029.75,0,27
09/01/2004,07:08,1030.00,1030.00,1030.00,1030.00,32,0
09/01/2004,07:09,1030.00,1030.00,1029.75,1029.75,18,10
09/01/2004,07:11,1030.00,1030.00,1030.00,1030.00,68,0
09/01/2004,07:12,1030.25,1030.25,1030.00,1030.00,100,1
09/01/2004,07:14,1030.00,1030.00,1029.75,1029.75,1,226
09/01/2004,07:16,1029.75,1029.75,1029.50,1029.50,2,209
09/01/2004,07:17,1029.50,1029.75,1029.50,1029.50,17,97
09/01/2004,07:18,1029.50,1029.75,1029.50,1029.75,20,6
09/01/2004,07:19,1029.75,1030.00,1029.75,1030.00,23,0
09/01/2004,07:20,1029.75,1029.75,1029.75,1029.75,0,41
09/01/2004,07:21,1029.75,1029.75,1029.50,1029.50,0,51
09/01/2004,07:22,1029.50,1029.50,1029.50,1029.50,0,62
09/01/2004,07:23,1029.50,1029.75,1029.50,1029.75,123,9
09/01/2004,07:24,1030.00,1030.00,1029.75,1029.75,1,1
09/01/2004,07:25,1029.75,1029.75,1029.75,1029.75,0,4
09/01/2004,07:28,1030.00,1030.00,1030.00,1030.00,2,0
09/01/2004,07:29,1030.00,1030.00,1030.00,1030.00,1,0
09/01/2004,07:30,1030.00,1030.00,1029.75,1030.00,5,13
09/01/2004,07:31,1030.00,1030.00,1030.00,1030.00,58,0
09/01/2004,07:33,1030.00,1030.00,1030.00,1030.00,9,0
09/01/2004,07:34,1029.75,1029.75,1029.75,1029.75,0,150
09/01/2004,07:35,1029.75,1029.75,1029.75,1029.75,0,3
09/01/2004,07:36,1030.00,1030.00,1030.00,1030.00,132,0
09/01/2004,07:37,1030.00,1030.00,1030.00,1030.00,31,0
09/01/2004,07:38,1029.75,1030.00,1029.75,1030.00,95,1
09/01/2004,07:39,1030.00,1030.00,1029.75,1030.00,11,20
09/01/2004,07:40,1029.75,1029.75,1029.50,1029.50,0,246
09/01/2004,07:41,1029.50,1029.50,1029.50,1029.50,0,145
09/01/2004,07:42,1029.75,1029.75,1029.50,1029.75,2,12
09/01/2004,07:43,1029.75,1029.75,1029.50,1029.50,10,5
09/01/2004,07:44,1029.75,1029.75,1029.75,1029.75,1,0
09/01/2004,07:45,1029.50,1029.75,1029.50,1029.50,1,6
09/01/2004,07:46,1029.75,1029.75,1029.75,1029.75,92,0
09/01/2004,07:47,1029.50,1029.50,1029.25,1029.50,1,85
09/01/2004,07:48,1029.25,1029.50,1029.25,1029.50,23,5
09/01/2004,07:50,1029.25,1029.50,1029.25,1029.25,4,3
09/01/2004,07:51,1029.25,1029.50,1029.25,1029.50,1,4
09/01/2004,07:52,1029.25,1029.50,1029.25,1029.25,4,57
09/01/2004,07:53,1029.50,1029.50,1029.25,1029.50,55,3
09/01/2004,07:54,1029.50,1029.50,1029.25,1029.25,2,20
09/01/2004,07:55,1029.50,1029.50,1029.00,1029.00,10,224
09/01/2004,07:56,1029.25,1029.25,1029.00,1029.25,7,261
09/01/2004,07:57,1029.00,1029.50,1029.00,1029.50,435,334
09/01/2004,07:58,1029.50,1029.50,1029.25,1029.25,15,5
09/01/2004,07:59,1029.50,1029.50,1029.50,1029.50,241,0
09/01/2004,08:00,1029.50,1029.75,1029.50,1029.50,15,1
09/01/2004,08:01,1029.50,1029.75,1029.50,1029.50,2,128
09/01/2004,08:02,1029.25,1029.50,1029.25,1029.50,213,11
09/01/2004,08:03,1029.50,1029.50,1029.50,1029.50,63,0
09/01/2004,08:04,1029.50,1029.50,1029.50,1029.50,53,0
09/01/2004,08:05,1029.50,1029.75,1029.50,1029.50,21,5
09/01/2004,08:06,1029.75,1029.75,1029.75,1029.75,1,0
09/01/2004,08:07,1029.75,1029.75,1029.50,1029.50,10,6
09/01/2004,08:08,1029.50,1029.50,1029.50,1029.50,0,1
09/01/2004,08:09,1029.50,1029.50,1029.25,1029.25,0,99
09/01/2004,08:10,1029.25,1029.50,1029.25,1029.50,11,2
09/01/2004,08:11,1029.25,1029.25,1029.25,1029.25,0,5
09/01/2004,08:12,1029.50,1029.50,1029.50,1029.50,61,0
09/01/2004,08:13,1029.50,1029.50,1029.50,1029.50,38,0
09/01/2004,08:14,1029.25,1029.25,1029.25,1029.25,0,11
09/01/2004,08:15,1029.25,1029.50,1029.25,1029.25,5,127
09/01/2004,08:16,1029.00,1029.25,1029.00,1029.25,54,6
09/01/2004,08:17,1029.25,1029.25,1029.25,1029.25,73,0
09/01/2004,08:18,1029.25,1029.25,1029.00,1029.25,47,6
09/01/2004,08:19,1029.25,1029.25,1028.75,1028.75,53,373
09/01/2004,08:20,1028.75,1029.00,1028.75,1028.75,128,131
09/01/2004,08:21,1029.00,1029.00,1029.00,1029.00,58,0
09/01/2004,08:22,1029.00,1029.00,1029.00,1029.00,85,0
09/01/2004,08:23,1029.00,1029.00,1029.00,1029.00,7,0
09/01/2004,08:24,1029.25,1029.25,1029.00,1029.00,3,34
09/01/2004,08:25,1029.25,1029.25,1029.00,1029.00,2,219
09/01/2004,08:26,1029.00,1029.25,1028.75,1029.00,15,437
09/01/2004,08:27,1029.00,1029.25,1028.75,1028.75,10,102
09/01/2004,08:28,1029.00,1029.00,1029.00,1029.00,90,0
09/01/2004,08:29,1029.00,1029.00,1028.75,1029.00,269,19
09/01/2004,08:30,1029.00,1029.25,1028.75,1028.75,327,742
09/01/2004,08:31,1028.75,1029.00,1028.50,1029.00,1275,1104
09/01/2004,08:32,1029.00,1029.25,1028.75,1029.00,1699,730
09/01/2004,08:33,1029.00,1029.25,1028.75,1029.25,1135,402
09/01/2004,08:34,1029.25,1029.75,1029.00,1029.50,1612,897
09/01/2004,08:35,1029.50,1030.25,1029.25,1030.25,3835,664
09/01/2004,08:36,1030.25,1030.75,1030.25,1030.25,2403,1062
09/01/2004,08:37,1030.50,1030.50,1030.25,1030.50,1755,1128
09/01/2004,08:38,1030.50,1031.00,1030.25,1030.75,1406,971
09/01/2004,08:39,1030.75,1031.00,1030.50,1030.50,1034,1582
09/01/2004,08:40,1030.50,1030.75,1029.50,1029.75,314,3415
09/01/2004,08:41,1029.50,1029.75,1029.00,1029.00,647,2182
09/01/2004,08:42,1029.00,1029.25,1028.25,1028.50,176,2552
09/01/2004,08:43,1028.50,1028.75,1028.25,1028.25,990,1089
09/01/2004,08:44,1028.25,1028.75,1027.75,1028.50,2979,3898
09/01/2004,08:45,1028.75,1029.00,1028.50,1029.00,2202,106
09/01/2004,08:46,1029.00,1029.00,1028.25,1028.50,466,1130
09/01/2004,08:47,1028.50,1028.75,1028.50,1028.75,352,171
09/01/2004,08:48,1028.75,1029.00,1028.50,1029.00,1602,121
09/01/2004,08:49,1029.25,1029.50,1029.00,1029.00,979,320
09/01/2004,08:50,1029.25,1029.25,1028.75,1029.00,560,934
09/01/2004,08:51,1029.00,1029.25,1028.25,1028.25,218,1600
09/01/2004,08:52,1028.50,1028.75,1028.25,1028.75,734,160
09/01/2004,08:53,1028.75,1028.75,1028.50,1028.75,274,38
09/01/2004,08:54,1028.75,1029.50,1028.75,1029.25,2182,334
09/01/2004,08:55,1029.25,1029.25,1029.00,1029.00,860,205
09/01/2004,08:56,1029.25,1029.25,1028.25,1028.25,519,1263
09/01/2004,08:57,1028.50,1028.75,1028.25,1028.25,353,260
09/01/2004,08:58,1028.25,1028.50,1028.00,1028.50,245,869
09/01/2004,08:59,1028.50,1028.50,1028.25,1028.25,371,477
09/01/2004,09:00,1028.50,1028.75,1027.75,1027.75,607,502
09/01/2004,09:01,1028.25,1028.50,1027.75,1028.50,963,403
09/01/2004,09:02,1028.50,1029.25,1028.00,1028.75,1852,1986
09/01/2004,09:03,1029.00,1029.50,1028.75,1029.50,1650,1641
09/01/2004,09:04,1029.25,1030.25,1029.00,1030.25,3553,1564
09/01/2004,09:05,1030.00,1030.50,1030.00,1030.25,1107,954
09/01/2004,09:06,1030.25,1031.25,1030.00,1030.25,3263,2097
09/01/2004,09:07,1030.50,1030.75,1030.25,1030.50,1282,571
09/01/2004,09:08,1030.50,1030.50,1030.00,1030.25,791,707
09/01/2004,09:09,1030.00,1030.25,1029.75,1030.00,561,1492
09/01/2004,09:10,1030.25,1030.75,1030.00,1030.50,1178,189
09/01/2004,09:11,1030.75,1030.75,1029.75,1030.50,1586,1698
09/01/2004,09:12,1030.75,1031.00,1030.75,1030.75,1006,812
09/01/2004,09:13,1031.00,1031.25,1030.50,1031.25,1349,1601
09/01/2004,09:14,1031.25,1032.25,1031.00,1031.75,6447,2098
09/01/2004,09:15,1031.75,1032.00,1031.75,1032.00,3150,707
09/01/2004,09:16,1032.00,1032.75,1031.75,1032.50,4083,1482
09/01/2004,09:17,1032.50,1033.00,1032.50,1033.00,2168,651
09/01/2004,09:18,1033.00,1033.00,1032.50,1032.75,1479,1488
09/01/2004,09:19,1032.75,1033.50,1032.75,1033.00,2448,1621
09/01/2004,09:20,1033.00,1033.50,1033.00,1033.25,2497,1804
09/01/2004,09:21,1033.25,1033.50,1033.00,1033.25,1418,866
09/01/2004,09:22,1033.25,1034.00,1033.25,1033.50,2711,1058
09/01/2004,09:23,1033.75,1033.75,1033.50,1033.50,283,650
09/01/2004,09:24,1033.50,1033.75,1033.00,1033.25,763,2301
09/01/2004,09:25,1033.50,1034.00,1033.25,1033.50,799,445
09/01/2004,09:26,1033.50,1034.00,1033.50,1033.50,521,337
09/01/2004,09:27,1033.75,1033.75,1033.25,1033.25,104,1785
09/01/2004,09:28,1033.25,1034.00,1033.25,1033.75,2490,286
09/01/2004,09:29,1034.00,1034.50,1033.75,1034.25,3151,2183
09/01/2004,09:30,1034.25,1035.25,1034.00,1035.25,3954,1456
09/01/2004,09:31,1035.25,1035.50,1035.00,1035.00,3766,1263
09/01/2004,09:32,1035.00,1035.25,1034.00,1034.25,452,5422
09/01/2004,09:33,1034.25,1034.25,1034.00,1034.25,787,939
09/01/2004,09:34,1034.25,1034.25,1033.75,1033.75,1008,2447
09/01/2004,09:35,1033.75,1034.00,1033.25,1033.25,186,2916
09/01/2004,09:36,1033.25,1033.50,1033.25,1033.50,98,2130
09/01/2004,09:37,1033.25,1033.50,1032.75,1032.75,185,2140
09/01/2004,09:38,1033.00,1033.00,1032.50,1032.75,2304,1843
09/01/2004,09:39,1032.75,1033.25,1032.50,1032.75,685,2902
09/01/2004,09:40,1032.50,1033.00,1032.50,1032.75,846,78
09/01/2004,09:41,1033.00,1033.00,1032.50,1032.75,888,1474
09/01/2004,09:42,1032.75,1033.00,1032.50,1033.00,1087,1046
09/01/2004,09:43,1032.75,1033.25,1032.75,1033.25,842,503
09/01/2004,09:44,1033.25,1033.75,1033.00,1033.75,1869,109
09/01/2004,09:45,1033.50,1033.50,1033.00,1033.25,349,1270
09/01/2004,09:46,1033.25,1033.50,1032.75,1032.75,737,1720
09/01/2004,09:47,1032.75,1033.25,1032.50,1033.00,2095,317
09/01/2004,09:48,1033.00,1033.25,1032.50,1032.75,393,1292
09/01/2004,09:49,1032.75,1033.00,1032.50,1033.00,410,349
09/01/2004,09:50,1033.00,1033.50,1033.00,1033.50,1006,89
09/01/2004,09:51,1033.25,1033.75,1033.25,1033.25,742,226
09/01/2004,09:52,1033.25,1033.50,1033.25,1033.50,173,23
09/01/2004,09:53,1033.25,1033.50,1033.00,1033.50,253,877
09/01/2004,09:54,1033.25,1034.00,1033.25,1033.75,2703,402
09/01/2004,09:55,1033.75,1034.00,1033.50,1034.00,289,367
09/01/2004,09:56,1033.75,1034.00,1033.50,1033.50,114,753
09/01/2004,09:57,1033.75,1033.75,1033.25,1033.50,112,604
09/01/2004,09:58,1033.50,1033.50,1033.00,1033.00,129,729
09/01/2004,09:59,1033.25,1033.25,1032.75,1032.75,608,752
09/01/2004,10:00,1032.75,1033.25,1032.75,1032.75,220,288
09/01/2004,10:01,1033.00,1033.25,1032.75,1033.00,241,490
09/01/2004,10:02,1033.00,1033.00,1032.50,1032.75,373,781
09/01/2004,10:03,1032.75,1033.25,1032.75,1033.00,525,162
09/01/2004,10:04,1033.00,1033.00,1032.50,1033.00,147,964
09/01/2004,10:05,1033.00,1033.00,1032.75,1033.00,37,603
09/01/2004,10:06,1033.00,1033.25,1032.75,1033.00,825,174
09/01/2004,10:07,1033.00,1033.25,1032.75,1033.00,221,313
09/01/2004,10:08,1033.00,1033.25,1032.75,1033.00,165,267
09/01/2004,10:09,1033.00,1033.50,1033.00,1033.25,603,578
09/01/2004,10:10,1033.25,1033.50,1033.00,1033.25,444,69
09/01/2004,10:11,1033.25,1033.25,1033.00,1033.25,469,420
09/01/2004,10:12,1033.25,1034.50,1033.25,1034.25,3410,466
09/01/2004,10:13,1034.25,1034.25,1033.75,1034.00,192,630
09/01/2004,10:14,1033.75,1034.00,1033.50,1033.50,37,660
09/01/2004,10:15,1033.75,1033.75,1033.50,1033.75,234,47
09/01/2004,10:16,1033.75,1034.25,1033.75,1034.00,1449,210
09/01/2004,10:17,1034.00,1034.25,1033.75,1034.00,179,187
09/01/2004,10:18,1033.75,1034.50,1033.75,1034.50,1210,141
09/01/2004,10:19,1034.50,1034.50,1033.75,1033.75,111,684
09/01/2004,10:20,1034.00,1034.00,1033.25,1033.50,394,1597
09/01/2004,10:21,1033.25,1033.50,1033.00,1033.25,111,942
09/01/2004,10:22,1033.25,1033.25,1032.75,1033.25,1825,782
09/01/2004,10:23,1033.25,1033.50,1033.25,1033.25,214,154
09/01/2004,10:24,1033.25,1033.50,1033.00,1033.25,543,261
09/01/2004,10:25,1033.25,1033.50,1033.00,1033.25,222,183
09/01/2004,10:26,1033.00,1033.50,1033.00,1033.50,748,192
09/01/2004,10:27,1033.50,1033.50,1033.25,1033.50,45,8
09/01/2004,10:28,1033.25,1033.50,1033.25,1033.25,380,634
09/01/2004,10:29,1033.25,1033.50,1033.00,1033.00,337,805
09/01/2004,10:30,1033.00,1033.25,1033.00,1033.00,33,16
09/01/2004,10:31,1033.25,1033.25,1032.50,1032.50,286,1973
09/01/2004,10:32,1032.50,1032.75,1032.25,1032.50,658,1195
09/01/2004,10:33,1032.50,1032.50,1031.75,1032.00,897,3027
09/01/2004,10:34,1032.00,1032.25,1032.00,1032.00,261,1184
09/01/2004,10:35,1032.00,1032.25,1031.75,1032.25,245,327
09/01/2004,10:36,1032.25,1032.25,1032.00,1032.00,38,80
09/01/2004,10:37,1032.00,1032.25,1032.00,1032.00,275,67
09/01/2004,10:38,1032.25,1032.50,1032.00,1032.25,438,66
09/01/2004,10:39,1032.25,1032.50,1032.00,1032.00,117,481
09/01/2004,10:40,1032.25,1032.25,1031.75,1032.00,19,217
09/01/2004,10:41,1031.75,1032.00,1031.50,1031.50,591,1901
09/01/2004,10:42,1031.50,1031.75,1031.00,1031.25,571,2168
09/01/2004,10:43,1031.25,1031.50,1031.25,1031.25,352,474
09/01/2004,10:44,1031.25,1031.75,1031.25,1031.75,421,31
09/01/2004,10:45,1031.75,1031.75,1031.50,1031.75,75,373
09/01/2004,10:46,1031.50,1031.50,1031.25,1031.50,210,277
09/01/2004,10:47,1031.50,1031.75,1031.50,1031.50,33,130
09/01/2004,10:48,1031.75,1032.00,1031.50,1032.00,622,334
09/01/2004,10:49,1031.75,1032.00,1031.50,1031.75,86,406
09/01/2004,10:50,1031.75,1031.75,1031.25,1031.25,26,779
09/01/2004,10:51,1031.50,1031.50,1031.25,1031.50,38,71
09/01/2004,10:52,1031.50,1031.50,1031.25,1031.50,17,50
09/01/2004,10:53,1031.25,1032.25,1031.25,1032.00,997,212
09/01/2004,10:54,1032.25,1032.25,1032.00,1032.00,362,249
09/01/2004,10:55,1032.25,1032.25,1032.00,1032.00,46,279
09/01/2004,10:56,1032.00,1032.25,1031.75,1032.00,68,214
09/01/2004,10:57,1032.00,1032.25,1031.75,1032.25,234,9
09/01/2004,10:58,1032.25,1032.25,1032.00,1032.25,27,19
09/01/2004,10:59,1032.25,1032.25,1032.00,1032.25,23,61
09/01/2004,11:00,1032.00,1032.00,1031.75,1031.75,46,168
09/01/2004,11:01,1031.75,1032.00,1031.75,1031.75,27,88
09/01/2004,11:02,1032.00,1032.25,1031.75,1032.00,487,16
09/01/2004,11:03,1032.25,1032.50,1032.25,1032.50,509,7
09/01/2004,11:04,1032.50,1032.50,1032.25,1032.25,59,227
09/01/2004,11:05,1032.25,1032.25,1032.00,1032.25,69,172
09/01/2004,11:06,1032.25,1032.25,1031.50,1031.50,57,1353
09/01/2004,11:07,1031.50,1031.75,1031.50,1031.75,15,203
09/01/2004,11:08,1031.50,1032.00,1031.50,1032.00,626,110
09/01/2004,11:09,1031.75,1032.00,1031.25,1031.50,327,952
09/01/2004,11:10,1031.25,1031.75,1031.25,1031.75,458,21
09/01/2004,11:11,1031.75,1031.75,1031.50,1031.75,18,20
09/01/2004,11:12,1031.50,1031.75,1031.50,1031.50,214,14
09/01/2004,11:13,1031.75,1032.00,1031.50,1031.75,80,22
09/01/2004,11:14,1031.75,1032.00,1031.75,1031.75,4,194
09/01/2004,11:15,1031.75,1031.75,1031.50,1031.75,2,164
09/01/2004,11:16,1031.75,1031.75,1031.50,1031.75,81,17
09/01/2004,11:17,1031.75,1031.75,1031.50,1031.75,108,23
09/01/2004,11:18,1031.75,1031.75,1031.50,1031.75,26,4
09/01/2004,11:19,1031.75,1031.75,1031.50,1031.75,13,11
09/01/2004,11:20,1031.50,1031.75,1031.50,1031.50,162,363
09/01/2004,11:21,1031.50,1031.75,1031.25,1031.50,130,329
09/01/2004,11:22,1031.50,1031.75,1031.00,1031.50,1155,1425
09/01/2004,11:23,1031.75,1031.75,1031.50,1031.50,336,191
09/01/2004,11:24,1031.75,1032.75,1031.50,1032.75,3045,22
09/01/2004,11:25,1032.75,1032.75,1032.25,1032.25,428,664
09/01/2004,11:26,1032.00,1032.25,1031.75,1032.00,621,475
09/01/2004,11:27,1032.25,1032.25,1031.75,1031.75,44,373
09/01/2004,11:28,1032.00,1032.25,1032.00,1032.25,42,27
09/01/2004,11:29,1032.00,1032.25,1031.75,1031.75,25,256
09/01/2004,11:30,1031.75,1032.00,1031.50,1032.00,144,192
09/01/2004,11:31,1031.75,1032.50,1031.75,1032.25,960,153
09/01/2004,11:32,1032.50,1032.50,1032.00,1032.00,47,153
09/01/2004,11:33,1032.00,1033.00,1032.00,1033.00,1256,43
09/01/2004,11:34,1032.75,1033.25,1032.75,1032.75,747,709
09/01/2004,11:35,1032.75,1033.25,1032.75,1032.75,520,760
09/01/2004,11:36,1033.00,1033.00,1032.25,1032.25,367,1106
09/01/2004,11:37,1032.25,1032.50,1032.25,1032.50,255,57
09/01/2004,11:38,1032.50,1032.75,1032.25,1032.75,217,84
09/01/2004,11:39,1032.50,1032.75,1032.50,1032.75,3,46
09/01/2004,11:40,1032.75,1032.75,1032.50,1032.50,31,60
09/01/2004,11:41,1032.75,1032.75,1032.50,1032.75,44,17
09/01/2004,11:42,1032.75,1032.75,1032.50,1032.50,35,6
09/01/2004,11:43,1032.75,1033.00,1032.50,1033.00,636,39
09/01/2004,11:44,1032.75,1033.25,1032.75,1033.00,639,250
09/01/2004,11:45,1033.00,1033.00,1032.50,1032.50,16,126
09/01/2004,11:46,1032.75,1032.75,1032.25,1032.25,247,866
09/01/2004,11:47,1032.25,1032.50,1032.00,1032.25,342,313
09/01/2004,11:48,1032.25,1032.50,1032.25,1032.25,52,22
09/01/2004,11:49,1032.25,1032.50,1032.25,1032.25,14,48
09/01/2004,11:50,1032.25,1032.50,1032.25,1032.50,34,10
09/01/2004,11:51,1032.50,1033.00,1032.25,1033.00,1221,155
09/01/2004,11:52,1033.00,1033.00,1032.25,1032.50,193,879
09/01/2004,11:53,1032.25,1032.50,1032.25,1032.50,153,45
09/01/2004,11:54,1032.50,1032.50,1032.25,1032.25,9,8
09/01/2004,11:55,1032.50,1032.50,1032.25,1032.25,16,18
09/01/2004,11:56,1032.25,1032.50,1032.25,1032.50,48,32
09/01/2004,11:57,1032.50,1032.50,1032.50,1032.50,135,0
09/01/2004,11:58,1032.50,1032.50,1032.25,1032.50,41,73
09/01/2004,11:59,1032.25,1032.50,1032.00,1032.00,29,295
09/01/2004,12:00,1032.25,1032.50,1032.00,1032.50,232,105
09/01/2004,12:01,1032.25,1032.50,1032.00,1032.25,104,230
09/01/2004,12:02,1032.25,1032.50,1032.25,1032.50,9,40
09/01/2004,12:03,1032.50,1032.50,1032.00,1032.00,5,790
09/01/2004,12:04,1032.00,1032.00,1031.50,1031.50,417,685
09/01/2004,12:05,1031.50,1031.75,1031.50,1031.75,306,61
09/01/2004,12:06,1031.75,1031.75,1031.50,1031.50,202,660
09/01/2004,12:07,1031.75,1031.75,1030.00,1030.25,672,4836
09/01/2004,12:08,1030.25,1030.25,1029.50,1029.75,1145,2578
09/01/2004,12:09,1029.75,1030.00,1029.00,1029.00,556,2920
09/01/2004,12:10,1029.25,1029.25,1028.50,1028.50,1163,2982
09/01/2004,12:11,1028.50,1028.75,1026.00,1026.00,2656,9395
09/01/2004,12:12,1026.00,1026.25,1023.75,1024.25,5853,8032
09/01/2004,12:13,1024.00,1026.50,1024.00,1026.25,5689,5040
09/01/2004,12:14,1026.50,1028.25,1026.25,1028.00,3822,2919
09/01/2004,12:15,1028.00,1028.50,1027.50,1027.50,1758,2281
09/01/2004,12:16,1027.50,1028.25,1027.00,1028.00,2963,2738
09/01/2004,12:17,1028.00,1029.25,1027.75,1029.00,3464,1690
09/01/2004,12:18,1028.75,1031.00,1028.50,1031.00,3862,1759
09/01/2004,12:19,1030.75,1032.00,1030.75,1031.00,3429,3985
09/01/2004,12:20,1031.00,1031.25,1029.50,1029.75,1254,3142
09/01/2004,12:21,1029.75,1031.00,1029.75,1030.75,1376,1053
09/01/2004,12:22,1030.50,1030.75,1029.75,1029.75,128,635
09/01/2004,12:23,1029.75,1030.75,1029.00,1030.50,1926,1597
09/01/2004,12:24,1030.50,1030.75,1030.00,1030.25,828,1259
09/01/2004,12:25,1030.00,1030.75,1029.75,1030.50,1334,894
09/01/2004,12:26,1030.50,1031.25,1030.25,1031.25,1839,687
09/01/2004,12:27,1031.25,1032.00,1031.00,1031.25,1371,1110
09/01/2004,12:28,1031.25,1031.25,1030.50,1031.00,865,1362
09/01/2004,12:29,1030.75,1031.50,1030.75,1031.25,803,419
09/01/2004,12:30,1031.25,1031.25,1030.50,1030.75,108,714
09/01/2004,12:31,1030.75,1031.00,1030.50,1031.00,344,23
09/01/2004,12:32,1031.00,1031.25,1030.50,1031.00,162,284
09/01/2004,12:33,1031.00,1031.25,1030.75,1031.00,189,146
09/01/2004,12:34,1030.75,1031.50,1030.75,1031.50,997,173
09/01/2004,12:35,1031.75,1032.00,1031.25,1031.25,879,664
09/01/2004,12:36,1031.50,1031.50,1031.00,1031.25,128,407
09/01/2004,12:37,1031.25,1031.75,1031.25,1031.50,284,24
09/01/2004,12:38,1031.50,1032.00,1031.25,1031.75,435,312
09/01/2004,12:39,1031.75,1032.00,1031.50,1031.50,186,214
09/01/2004,12:40,1031.75,1031.75,1031.50,1031.50,36,52
09/01/2004,12:41,1031.50,1031.75,1030.50,1030.50,764,1876
09/01/2004,12:42,1030.75,1030.75,1030.50,1030.75,261,247
09/01/2004,12:43,1030.75,1031.25,1030.50,1031.25,413,44
09/01/2004,12:44,1031.25,1031.50,1031.00,1031.25,49,142
09/01/2004,12:45,1031.00,1031.50,1031.00,1031.00,492,182
09/01/2004,12:46,1031.00,1031.25,1031.00,1031.00,145,76
09/01/2004,12:47,1031.00,1031.50,1031.00,1031.25,329,52
09/01/2004,12:48,1031.25,1031.50,1031.00,1031.25,130,324
09/01/2004,12:49,1031.25,1031.25,1030.75,1031.00,84,219
09/01/2004,12:50,1031.00,1031.25,1030.75,1031.00,125,319
09/01/2004,12:51,1031.00,1031.50,1030.75,1031.50,418,155
09/01/2004,12:52,1031.25,1031.50,1031.00,1031.25,86,117
09/01/2004,12:53,1031.00,1031.50,1031.00,1031.25,90,116
09/01/2004,12:54,1031.50,1031.50,1031.25,1031.25,55,21
09/01/2004,12:55,1031.25,1031.50,1031.25,1031.50,31,82
09/01/2004,12:56,1031.25,1031.75,1031.25,1031.50,465,85
09/01/2004,12:57,1031.50,1031.75,1031.25,1031.25,19,567
09/01/2004,12:58,1031.25,1031.25,1031.00,1031.00,47,248
09/01/2004,12:59,1031.25,1031.50,1030.75,1030.75,346,687
09/01/2004,13:00,1030.75,1031.25,1030.75,1030.75,135,238
09/01/2004,13:01,1031.00,1031.00,1030.75,1031.00,66,318
09/01/2004,13:02,1031.00,1031.00,1030.75,1030.75,11,193
09/01/2004,13:03,1030.75,1031.00,1030.25,1030.25,121,949
09/01/2004,13:04,1030.25,1030.25,1029.75,1030.25,1393,1184
09/01/2004,13:05,1030.00,1030.25,1029.75,1030.00,202,385
09/01/2004,13:06,1030.00,1030.50,1030.00,1030.50,350,323
09/01/2004,13:07,1030.25,1030.50,1030.00,1030.25,135,233
09/01/2004,13:08,1030.25,1030.25,1030.00,1030.00,30,25
09/01/2004,13:09,1030.00,1030.25,1029.75,1030.00,136,519
09/01/2004,13:10,1030.00,1030.00,1029.50,1029.50,41,594
09/01/2004,13:11,1029.50,1029.75,1029.25,1029.50,263,724
09/01/2004,13:12,1029.25,1029.75,1029.25,1029.75,486,110
09/01/2004,13:13,1029.75,1030.25,1029.75,1030.00,924,154
09/01/2004,13:14,1030.00,1030.25,1030.00,1030.00,46,123
09/01/2004,13:15,1030.00,1030.25,1030.00,1030.25,12,38
09/01/2004,13:16,1030.00,1030.25,1030.00,1030.25,46,37
09/01/2004,13:17,1030.25,1030.25,1030.00,1030.25,64,2
09/01/2004,13:18,1030.25,1030.25,1030.00,1030.25,273,114
09/01/2004,13:19,1030.25,1030.25,1030.00,1030.25,25,13
09/01/2004,13:20,1030.25,1030.25,1029.75,1030.00,272,284
09/01/2004,13:21,1030.25,1030.75,1030.00,1030.75,734,181
09/01/2004,13:22,1030.75,1030.75,1030.50,1030.50,21,614
09/01/2004,13:23,1030.75,1031.00,1030.50,1030.75,667,222
09/01/2004,13:24,1031.00,1031.00,1030.75,1030.75,35,94
09/01/2004,13:25,1030.75,1031.00,1030.25,1030.50,10,425
09/01/2004,13:26,1030.25,1030.25,1029.75,1030.25,269,551
09/01/2004,13:27,1030.25,1030.25,1030.00,1030.25,361,13
09/01/2004,13:28,1030.25,1030.75,1030.00,1030.75,199,29
09/01/2004,13:29,1030.75,1030.75,1030.25,1030.25,45,218
09/01/2004,13:30,1030.50,1031.75,1030.50,1031.75,2644,89
09/01/2004,13:31,1031.50,1031.75,1031.00,1031.25,672,1123
09/01/2004,13:32,1031.25,1031.25,1031.00,1031.00,189,433
09/01/2004,13:33,1030.75,1031.50,1030.75,1031.50,290,86
09/01/2004,13:34,1031.25,1031.50,1031.00,1031.25,23,279
09/01/2004,13:35,1031.25,1031.25,1031.00,1031.25,67,26
09/01/2004,13:36,1031.25,1031.25,1030.75,1030.75,189,191
09/01/2004,13:37,1030.75,1030.75,1030.25,1030.50,283,941
09/01/2004,13:38,1030.50,1031.00,1030.50,1031.00,294,37
09/01/2004,13:39,1031.00,1031.25,1030.75,1031.00,450,85
09/01/2004,13:40,1031.00,1031.75,1031.00,1031.50,861,81
09/01/2004,13:41,1031.50,1031.75,1031.25,1031.50,305,213
09/01/2004,13:42,1031.50,1031.75,1031.50,1031.50,186,90
09/01/2004,13:43,1031.50,1031.50,1030.75,1031.00,599,1336
09/01/2004,13:44,1031.00,1031.50,1030.75,1031.25,437,297
09/01/2004,13:45,1031.25,1031.50,1031.25,1031.25,5,168
09/01/2004,13:46,1031.25,1031.25,1031.00,1031.00,124,21
09/01/2004,13:47,1031.00,1031.25,1031.00,1031.25,59,60
09/01/2004,13:48,1031.00,1031.50,1031.00,1031.25,209,67
09/01/2004,13:49,1031.50,1032.00,1031.25,1032.00,1933,615
09/01/2004,13:50,1032.00,1032.25,1031.50,1031.50,1416,1027
09/01/2004,13:51,1031.75,1031.75,1031.25,1031.25,49,699
09/01/2004,13:52,1031.25,1031.75,1031.25,1031.75,381,23
09/01/2004,13:53,1031.50,1031.75,1031.25,1031.25,86,219
09/01/2004,13:54,1031.50,1031.50,1030.50,1030.75,289,2017
09/01/2004,13:55,1031.00,1031.00,1030.50,1031.00,403,279
09/01/2004,13:56,1031.00,1031.25,1030.75,1030.75,31,390
09/01/2004,13:57,1031.00,1031.25,1030.75,1031.00,281,189
09/01/2004,13:58,1031.00,1031.25,1030.75,1031.00,323,145
09/01/2004,13:59,1031.25,1031.25,1031.00,1031.25,29,15
09/01/2004,14:00,1031.00,1031.25,1031.00,1031.25,181,83
09/01/2004,14:01,1031.25,1031.25,1030.75,1031.00,108,632
09/01/2004,14:02,1031.00,1031.25,1031.00,1031.00,105,6
09/01/2004,14:03,1031.00,1031.25,1030.75,1031.00,100,188
09/01/2004,14:04,1031.00,1031.50,1031.00,1031.00,163,433
09/01/2004,14:05,1031.25,1031.25,1030.50,1030.50,31,603
09/01/2004,14:06,1030.50,1030.75,1029.75,1030.00,402,2329
09/01/2004,14:07,1030.00,1030.00,1029.50,1030.00,968,1512
09/01/2004,14:08,1029.75,1030.00,1029.75,1029.75,256,137
09/01/2004,14:09,1030.00,1030.00,1029.25,1029.25,549,2001
09/01/2004,14:10,1029.25,1029.50,1029.00,1029.25,328,1508
09/01/2004,14:11,1029.25,1029.75,1029.00,1029.00,547,443
09/01/2004,14:12,1029.25,1029.25,1028.75,1028.75,177,1255
09/01/2004,14:13,1028.75,1029.50,1028.50,1029.25,1530,1563
09/01/2004,14:14,1029.25,1029.50,1028.75,1029.00,269,757
09/01/2004,14:15,1029.00,1029.00,1028.75,1029.00,286,11
09/01/2004,14:16,1029.00,1029.00,1028.50,1029.00,583,550
09/01/2004,14:17,1029.25,1029.25,1028.75,1029.00,296,605
09/01/2004,14:18,1029.00,1029.25,1028.75,1029.00,213,297
09/01/2004,14:19,1029.00,1029.00,1028.50,1028.75,247,943
09/01/2004,14:20,1028.75,1029.25,1028.75,1029.00,457,132
09/01/2004,14:21,1029.25,1029.50,1029.00,1029.00,404,343
09/01/2004,14:22,1029.00,1029.25,1029.00,1029.25,66,144
09/01/2004,14:23,1029.25,1029.50,1029.25,1029.50,258,40
09/01/2004,14:24,1029.50,1030.25,1029.50,1030.00,2489,1092
09/01/2004,14:25,1029.75,1030.00,1029.25,1029.50,345,918
09/01/2004,14:26,1029.25,1029.75,1029.25,1029.50,247,21
09/01/2004,14:27,1029.75,1029.75,1029.50,1029.50,84,103
09/01/2004,14:28,1029.50,1029.50,1029.25,1029.50,53,319
09/01/2004,14:29,1029.25,1029.75,1029.25,1029.75,395,19
09/01/2004,14:30,1029.75,1029.75,1029.50,1029.50,333,171
09/01/2004,14:31,1029.50,1029.75,1029.25,1029.50,114,333
09/01/2004,14:32,1029.50,1029.75,1029.50,1029.50,223,144
09/01/2004,14:33,1029.75,1029.75,1029.25,1029.25,87,322
09/01/2004,14:34,1029.25,1029.50,1029.00,1029.25,257,368
09/01/2004,14:35,1029.25,1029.50,1029.25,1029.50,27,25
09/01/2004,14:36,1029.50,1029.50,1029.25,1029.50,189,141
09/01/2004,14:37,1029.50,1029.75,1029.00,1029.75,222,279
09/01/2004,14:38,1029.75,1029.75,1029.50,1029.50,18,31
09/01/2004,14:39,1029.75,1029.75,1029.25,1029.25,302,580
09/01/2004,14:40,1029.50,1030.25,1029.50,1030.00,1370,173
09/01/2004,14:41,1030.25,1030.75,1030.00,1030.50,2317,1193
09/01/2004,14:42,1030.25,1030.75,1030.00,1030.50,571,1366
09/01/2004,14:43,1030.50,1030.75,1030.00,1030.25,359,325
09/01/2004,14:44,1030.25,1031.00,1030.25,1030.50,1057,572
09/01/2004,14:45,1030.25,1031.50,1030.25,1031.25,1407,156
09/01/2004,14:46,1031.25,1031.50,1031.00,1031.25,1481,499
09/01/2004,14:47,1031.50,1032.25,1031.50,1032.00,2571,813
09/01/2004,14:48,1032.00,1032.00,1031.50,1031.50,828,1165
09/01/2004,14:49,1031.50,1032.00,1031.50,1031.75,696,172
09/01/2004,14:50,1031.75,1032.00,1031.50,1031.75,173,591
09/01/2004,14:51,1032.00,1032.25,1031.50,1032.00,1140,974
09/01/2004,14:52,1032.25,1032.25,1031.75,1031.75,47,257
09/01/2004,14:53,1031.75,1032.00,1031.00,1031.25,229,2185
09/01/2004,14:54,1031.00,1031.50,1031.00,1031.25,1383,702
09/01/2004,14:55,1031.25,1031.75,1031.25,1031.50,1045,300
09/01/2004,14:56,1031.50,1031.75,1031.00,1031.25,181,626
09/01/2004,14:57,1031.25,1031.50,1031.00,1031.25,391,399
09/01/2004,14:58,1031.25,1031.50,1031.25,1031.50,855,116
09/01/2004,14:59,1031.50,1032.00,1031.25,1031.75,1625,326
09/01/2004,15:00,1032.00,1032.25,1031.50,1032.25,1725,1736
09/01/2004,15:01,1032.25,1032.50,1032.00,1032.25,3336,1645
09/01/2004,15:02,1032.50,1032.50,1032.00,1032.25,1816,1882
09/01/2004,15:03,1032.50,1032.50,1032.00,1032.00,312,1325
09/01/2004,15:04,1032.25,1032.25,1031.75,1032.00,389,559
09/01/2004,15:05,1031.75,1032.00,1031.50,1031.75,372,921
09/01/2004,15:06,1031.75,1032.00,1031.75,1031.75,25,61
09/01/2004,15:07,1031.75,1032.25,1031.75,1032.25,446,62
09/01/2004,15:08,1032.00,1032.50,1032.00,1032.00,1235,979
09/01/2004,15:09,1032.00,1032.25,1032.00,1032.00,59,1865
09/01/2004,15:10,1032.00,1032.50,1032.00,1032.25,753,800
09/01/2004,15:11,1032.25,1032.50,1032.00,1032.00,539,327
09/01/2004,15:12,1032.25,1032.25,1032.00,1032.00,260,48
09/01/2004,15:13,1032.25,1032.25,1032.00,1032.00,111,50
09/01/2004,15:14,1032.25,1032.50,1032.00,1032.25,887,607
09/01/2004,15:15,1032.25,1032.75,1032.00,1032.50,3123,1350
09/01/2004,15:16,1032.50,1032.50,1032.25,1032.25,27,59
09/01/2004,15:31,1032.25,1032.25,1032.00,1032.00,0,133
09/01/2004,15:32,1032.00,1032.25,1032.00,1032.00,2,96
09/01/2004,15:33,1031.75,1032.25,1031.75,1032.25,31,1
09/01/2004,15:34,1032.00,1032.00,1032.00,1032.00,0,44
09/01/2004,15:36,1032.25,1032.25,1032.00,1032.25,209,1
09/01/2004,15:37,1032.25,1032.25,1032.25,1032.25,64,0
09/01/2004,15:38,1032.25,1032.25,1032.25,1032.25,77,0
09/01/2004,15:39,1032.25,1032.25,1032.00,1032.00,6,2
09/01/2004,15:41,1032.25,1032.25,1032.25,1032.25,11,0
09/01/2004,15:42,1032.00,1032.00,1032.00,1032.00,0,1
09/01/2004,15:43,1032.25,1032.25,1032.25,1032.25,52,0
09/01/2004,15:44,1032.25,1032.25,1032.25,1032.25,6,0
09/01/2004,15:45,1032.00,1032.25,1032.00,1032.00,1,107
09/01/2004,15:46,1032.25,1032.25,1032.25,1032.25,105,0
09/01/2004,15:47,1032.25,1032.25,1032.00,1032.00,1,1
09/01/2004,15:48,1032.25,1032.25,1032.00,1032.00,12,1
09/01/2004,15:50,1032.25,1032.25,1032.25,1032.25,75,0
09/01/2004,15:51,1032.25,1032.25,1032.25,1032.25,5,0
09/01/2004,15:52,1032.25,1032.25,1032.25,1032.25,1,0
09/01/2004,15:54,1032.25,1032.25,1032.25,1032.25,7,0
09/01/2004,15:55,1032.25,1032.25,1032.25,1032.25,6,0
09/01/2004,15:56,1032.00,1032.00,1032.00,1032.00,0,2
09/01/2004,15:57,1032.00,1032.25,1032.00,1032.25,7,4
09/01/2004,15:58,1032.25,1032.25,1032.25,1032.25,8,0
09/01/2004,15:59,1032.25,1032.25,1032.25,1032.25,50,0
09/01/2004,16:00,1032.25,1032.25,1032.25,1032.25,16,0
09/01/2004,17:01,1032.50,1032.50,1032.50,1032.50,2,0
09/01/2004,17:05,1032.25,1032.25,1032.25,1032.25,0,1
09/01/2004,17:06,1032.25,1032.25,1032.25,1032.25,0,1
09/01/2004,17:07,1032.50,1032.50,1032.50,1032.50,1,0
09/01/2004,17:10,1032.50,1032.50,1032.50,1032.50,1,0
09/01/2004,17:11,1032.25,1032.25,1032.25,1032.25,0,59
09/01/2004,17:12,1032.25,1032.25,1032.25,1032.25,0,5
09/01/2004,17:17,1032.25,1032.25,1032.25,1032.25,0,106
09/01/2004,17:18,1032.25,1032.25,1032.25,1032.25,0,28
09/01/2004,17:20,1032.25,1032.25,1032.25,1032.25,0,2
09/01/2004,17:22,1032.25,1032.25,1032.25,1032.25,0,64
09/01/2004,17:23,1032.25,1032.25,1032.25,1032.25,0,4
09/01/2004,17:25,1032.25,1032.25,1032.25,1032.25,0,2
09/01/2004,17:32,1032.25,1032.25,1032.25,1032.25,0,3
09/01/2004,17:33,1032.25,1032.25,1032.25,1032.25,0,2
09/01/2004,17:36,1032.25,1032.25,1032.25,1032.25,0,2
09/01/2004,17:39,1032.50,1032.50,1032.50,1032.50,2,0
09/01/2004,18:00,1032.50,1032.50,1032.50,1032.50,66,0
09/01/2004,18:01,1032.50,1032.75,1032.50,1032.75,9,0
09/01/2004,18:04,1032.50,1032.50,1032.50,1032.50,0,21
09/01/2004,18:07,1032.50,1032.50,1032.50,1032.50,0,2
09/01/2004,18:08,1032.50,1032.50,1032.50,1032.50,0,1
09/01/2004,18:12,1032.50,1032.50,1032.50,1032.50,0,7
09/01/2004,18:18,1032.50,1032.50,1032.25,1032.25,0,2
09/01/2004,18:20,1032.25,1032.25,1032.25,1032.25,0,5
09/01/2004,18:22,1032.25,1032.25,1032.25,1032.25,0,10
09/01/2004,18:24,1032.25,1032.25,1032.25,1032.25,0,4
09/01/2004,18:25,1032.25,1032.25,1032.25,1032.25,0,1
09/01/2004,18:26,1032.25,1032.25,1032.25,1032.25,0,1
09/01/2004,18:29,1032.50,1032.50,1032.50,1032.50,1,0
09/01/2004,18:30,1032.50,1032.50,1032.50,1032.50,1,0
09/01/2004,18:31,1032.25,1032.25,1032.25,1032.25,0,5
09/01/2004,18:33,1032.25,1032.25,1032.25,1032.25,0,82
09/01/2004,18:35,1032.50,1032.50,1032.50,1032.50,2,0
09/01/2004,18:36,1032.50,1032.50,1032.50,1032.50,1,0
09/01/2004,18:37,1032.50,1032.50,1032.50,1032.50,1,0
09/01/2004,18:39,1032.50,1032.50,1032.50,1032.50,2,0
09/01/2004,18:40,1032.50,1032.50,1032.50,1032.50,10,0
09/01/2004,18:41,1032.50,1032.50,1032.50,1032.50,6,0
09/01/2004,18:42,1032.50,1032.50,1032.50,1032.50,6,0
09/01/2004,18:51,1032.50,1032.50,1032.50,1032.50,2,0
09/01/2004,18:52,1032.50,1032.50,1032.25,1032.25,4,2
09/01/2004,18:54,1032.50,1032.50,1032.50,1032.50,2,0
09/01/2004,18:55,1032.50,1032.50,1032.50,1032.50,6,0
09/01/2004,18:57,1032.25,1032.25,1032.25,1032.25,0,6
09/01/2004,18:58,1032.25,1032.25,1032.25,1032.25,0,1
09/01/2004,19:08,1032.25,1032.25,1032.25,1032.25,0,4
09/01/2004,19:12,1032.25,1032.25,1032.25,1032.25,0,2
09/01/2004,19:13,1032.50,1032.50,1032.25,1032.25,2,2
09/01/2004,19:18,1032.50,1032.50,1032.50,1032.50,3,0
09/01/2004,19:19,1032.50,1032.50,1032.25,1032.25,1,1
09/01/2004,19:20,1032.25,1032.25,1032.25,1032.25,0,30
09/01/2004,19:34,1032.25,1032.25,1032.25,1032.25,0,3
09/01/2004,19:42,1032.25,1032.25,1032.25,1032.25,0,1
09/01/2004,19:47,1032.25,1032.25,1032.25,1032.25,0,1
09/01/2004,19:48,1032.25,1032.25,1032.25,1032.25,0,2
09/01/2004,19:55,1032.25,1032.25,1032.25,1032.25,0,52
09/01/2004,19:57,1032.25,1032.25,1032.25,1032.25,0,2
09/01/2004,19:59,1032.25,1032.25,1032.25,1032.25,0,1
09/01/2004,20:00,1032.50,1032.50,1032.50,1032.50,15,0
09/01/2004,20:01,1032.50,1032.50,1032.50,1032.50,1,0
09/01/2004,20:13,1032.25,1032.25,1032.25,1032.25,0,20
09/01/2004,20:19,1032.50,1032.50,1032.50,1032.50,2,0
09/01/2004,20:24,1032.25,1032.25,1032.25,1032.25,0,52
09/01/2004,20:26,1032.25,1032.25,1032.25,1032.25,0,108
09/01/2004,20:27,1032.25,1032.25,1032.25,1032.25,0,5
09/01/2004,20:28,1032.25,1032.25,1032.00,1032.25,50,103
09/01/2004,20:32,1032.00,1032.00,1032.00,1032.00,0,9
09/01/2004,20:34,1032.25,1032.25,1032.25,1032.25,1,0
09/01/2004,20:35,1032.00,1032.00,1032.00,1032.00,0,2
09/01/2004,20:37,1031.75,1031.75,1031.75,1031.75,0,2
09/01/2004,20:38,1032.00,1032.00,1031.75,1031.75,2,1
09/01/2004,20:40,1031.75,1031.75,1031.75,1031.75,0,25
09/01/2004,20:41,1031.75,1031.75,1031.75,1031.75,0,1
09/01/2004,20:42,1032.00,1032.00,1032.00,1032.00,1,0
09/01/2004,20:46,1032.00,1032.00,1032.00,1032.00,1,0
09/01/2004,20:49,1032.00,1032.00,1032.00,1032.00,1,0
09/01/2004,20:59,1032.00,1032.00,1032.00,1032.00,1,0
09/01/2004,21:03,1031.75,1032.00,1031.75,1032.00,5,20
09/01/2004,21:22,1031.75,1032.00,1031.75,1032.00,6,1
09/01/2004,21:24,1032.00,1032.00,1032.00,1032.00,1,0
09/01/2004,21:32,1032.00,1032.00,1032.00,1032.00,41,0
09/01/2004,21:33,1032.00,1032.00,1032.00,1032.00,3,0
09/01/2004,21:34,1032.00,1032.00,1032.00,1032.00,1,0
09/01/2004,21:39,1032.00,1032.00,1032.00,1032.00,10,0
09/01/2004,21:40,1032.00,1032.00,1032.00,1032.00,10,0
09/01/2004,21:42,1032.00,1032.00,1032.00,1032.00,1,0
09/01/2004,21:50,1031.75,1031.75,1031.75,1031.75,0,2
09/01/2004,21:51,1032.00,1032.00,1032.00,1032.00,1,0
09/01/2004,21:53,1031.75,1031.75,1031.75,1031.75,0,5
09/01/2004,21:54,1031.75,1031.75,1031.75,1031.75,0,1
09/01/2004,21:55,1032.00,1032.00,1032.00,1032.00,8,0
09/01/2004,21:56,1032.00,1032.00,1032.00,1032.00,1,0
09/01/2004,21:57,1032.00,1032.00,1032.00,1032.00,2,0
09/01/2004,21:59,1031.75,1031.75,1031.75,1031.75,0,2
09/01/2004,22:00,1031.75,1031.75,1031.75,1031.75,0,16
09/01/2004,22:07,1031.75,1031.75,1031.50,1031.50,0,24
09/01/2004,22:10,1031.75,1031.75,1031.75,1031.75,1,0
09/01/2004,22:11,1031.75,1031.75,1031.75,1031.75,1,0
09/01/2004,22:13,1031.75,1031.75,1031.75,1031.75,3,0
09/01/2004,22:27,1032.00,1032.00,1032.00,1032.00,1,0
09/01/2004,22:28,1032.00,1032.00,1032.00,1032.00,7,0
09/01/2004,22:30,1032.25,1032.25,1032.25,1032.25,1,0
09/01/2004,22:31,1032.25,1032.25,1032.25,1032.25,2,0
09/01/2004,22:39,1032.25,1032.25,1032.25,1032.25,20,0
09/01/2004,22:42,1032.25,1032.25,1032.25,1032.25,13,0
09/01/2004,22:52,1032.25,1032.25,1032.25,1032.25,1,0
09/01/2004,22:55,1032.25,1032.25,1032.25,1032.25,15,0
09/01/2004,22:57,1032.25,1032.50,1032.25,1032.50,18,0
09/01/2004,22:59,1032.50,1032.50,1032.50,1032.50,1,0
09/01/2004,23:00,1032.25,1032.25,1032.25,1032.25,0,4
09/01/2004,23:01,1032.25,1032.25,1032.25,1032.25,0,1
09/01/2004,23:18,1032.25,1032.25,1032.25,1032.25,0,9
09/01/2004,23:20,1032.25,1032.25,1032.25,1032.25,0,1
09/01/2004,23:24,1032.50,1032.50,1032.50,1032.50,1,0
09/01/2004,23:30,1032.25,1032.25,1032.25,1032.25,0,30
09/01/2004,23:31,1032.25,1032.25,1032.25,1032.25,0,4
09/01/2004,23:33,1032.00,1032.00,1032.00,1032.00,0,1
09/01/2004,23:38,1032.00,1032.00,1032.00,1032.00,0,2
09/01/2004,23:41,1032.25,1032.25,1032.25,1032.25,1,0
09/01/2004,23:51,1032.25,1032.25,1032.25,1032.25,5,0
09/01/2004,23:54,1032.50,1032.50,1032.25,1032.25,1,1
09/01/2004,23:55,1032.25,1032.25,1032.25,1032.25,0,1
09/01/2004,23:56,1032.50,1032.50,1032.50,1032.50,1,0
09/01/2004,23:57,1032.25,1032.25,1032.25,1032.25,0,15
09/02/2004,00:00,1032.25,1032.25,1032.25,1032.25,0,2
09/02/2004,00:09,1032.50,1032.50,1032.50,1032.50,1,0
09/02/2004,00:14,1032.50,1032.50,1032.50,1032.50,1,0
09/02/2004,00:23,1032.25,1032.25,1032.25,1032.25,0,1
09/02/2004,00:27,1032.50,1032.50,1032.50,1032.50,5,0
09/02/2004,00:30,1032.25,1032.25,1032.25,1032.25,0,3
09/02/2004,00:41,1032.50,1032.50,1032.50,1032.50,1,0
09/02/2004,00:42,1032.25,1032.25,1032.25,1032.25,0,1
09/02/2004,00:44,1032.50,1032.50,1032.50,1032.50,1,0
09/02/2004,00:48,1032.25,1032.25,1032.25,1032.25,0,4
09/02/2004,00:49,1032.25,1032.50,1032.25,1032.50,7,3
09/02/2004,00:52,1032.50,1032.50,1032.50,1032.50,1,0
09/02/2004,00:55,1032.25,1032.25,1032.25,1032.25,0,1
09/02/2004,00:56,1032.25,1032.25,1032.25,1032.25,0,30
09/02/2004,01:01,1032.25,1032.25,1032.25,1032.25,0,5
09/02/2004,01:02,1032.00,1032.00,1032.00,1032.00,0,3
09/02/2004,01:07,1032.25,1032.25,1032.00,1032.00,1,5
09/02/2004,01:08,1032.00,1032.00,1032.00,1032.00,0,2
09/02/2004,01:10,1032.25,1032.25,1032.25,1032.25,2,0
09/02/2004,01:12,1032.00,1032.00,1032.00,1032.00,0,11
09/02/2004,01:13,1032.00,1032.00,1032.00,1032.00,0,6
09/02/2004,01:14,1032.00,1032.00,1032.00,1032.00,0,6
09/02/2004,01:16,1032.00,1032.00,1031.25,1032.00,12,411
09/02/2004,01:17,1031.50,1031.50,1031.50,1031.50,0,1
09/02/2004,01:18,1031.75,1031.75,1031.75,1031.75,3,0
09/02/2004,01:25,1031.75,1032.00,1031.75,1031.75,10,1
09/02/2004,01:29,1031.75,1031.75,1031.75,1031.75,0,5
09/02/2004,01:31,1031.50,1031.50,1031.50,1031.50,0,1
09/02/2004,01:33,1031.75,1031.75,1031.75,1031.75,1,0
09/02/2004,01:35,1031.75,1031.75,1031.75,1031.75,11,0
09/02/2004,01:41,1031.75,1031.75,1031.75,1031.75,16,0
09/02/2004,01:43,1031.50,1031.75,1031.50,1031.75,2,1
09/02/2004,01:45,1031.75,1031.75,1031.75,1031.75,1,0
09/02/2004,01:46,1031.75,1031.75,1031.75,1031.75,6,0
09/02/2004,01:48,1031.75,1031.75,1031.75,1031.75,1,0
09/02/2004,01:55,1031.75,1031.75,1031.75,1031.75,13,0
09/02/2004,02:01,1031.50,1031.50,1031.25,1031.25,0,72
09/02/2004,02:02,1031.25,1031.25,1031.00,1031.00,0,54
09/02/2004,02:03,1031.00,1031.25,1031.00,1031.25,38,3
09/02/2004,02:04,1031.25,1031.25,1031.25,1031.25,12,0
09/02/2004,02:05,1031.00,1031.00,1031.00,1031.00,0,103
09/02/2004,02:06,1031.00,1031.25,1030.75,1031.00,25,100
09/02/2004,02:07,1031.00,1031.00,1030.75,1031.00,16,3
09/02/2004,02:08,1031.25,1031.25,1031.25,1031.25,2,0
09/02/2004,02:09,1031.25,1031.25,1031.25,1031.25,24,0
09/02/2004,02:12,1031.25,1031.50,1031.25,1031.50,65,0
09/02/2004,02:13,1031.50,1031.50,1031.50,1031.50,14,0
09/02/2004,02:14,1031.50,1031.50,1031.50,1031.50,1,0
09/02/2004,02:16,1031.25,1031.25,1031.25,1031.25,0,41
09/02/2004,02:17,1031.00,1031.00,1031.00,1031.00,0,35
09/02/2004,02:18,1031.00,1031.00,1031.00,1031.00,0,48
09/02/2004,02:19,1031.00,1031.00,1031.00,1031.00,0,5
09/02/2004,02:20,1031.00,1031.00,1031.00,1031.00,0,1
09/02/2004,02:21,1030.75,1030.75,1030.50,1030.50,1,257
09/02/2004,02:22,1030.50,1030.50,1030.50,1030.50,0,25
09/02/2004,02:23,1030.50,1030.50,1030.50,1030.50,0,50
09/02/2004,02:24,1030.50,1030.50,1030.50,1030.50,0,25
09/02/2004,02:25,1030.50,1030.50,1030.25,1030.50,21,146
09/02/2004,02:26,1030.50,1030.50,1030.25,1030.50,28,1
09/02/2004,02:27,1030.50,1030.75,1030.50,1030.75,76,0
09/02/2004,02:28,1030.75,1030.75,1030.75,1030.75,37,0
09/02/2004,02:31,1030.50,1030.50,1030.50,1030.50,0,8
09/02/2004,02:32,1030.75,1030.75,1030.75,1030.75,1,0
09/02/2004,02:33,1030.75,1030.75,1030.75,1030.75,3,0
09/02/2004,02:34,1030.75,1030.75,1030.75,1030.75,4,0
09/02/2004,02:35,1030.50,1030.50,1030.50,1030.50,0,33
09/02/2004,02:36,1030.50,1030.50,1030.50,1030.50,0,13
09/02/2004,02:37,1030.25,1030.25,1030.25,1030.25,0,112
09/02/2004,02:38,1030.50,1030.50,1030.25,1030.25,2,4
09/02/2004,02:39,1030.50,1030.50,1030.50,1030.50,40,0
09/02/2004,02:40,1030.75,1030.75,1030.75,1030.75,1,0
09/02/2004,02:41,1030.75,1030.75,1030.75,1030.75,1,0
09/02/2004,02:42,1030.50,1030.50,1030.50,1030.50,0,24
09/02/2004,02:44,1030.25,1030.25,1030.25,1030.25,0,4
09/02/2004,02:45,1030.50,1030.50,1030.25,1030.25,10,16
09/02/2004,02:46,1030.50,1030.50,1030.25,1030.50,11,1
09/02/2004,02:47,1030.50,1030.50,1030.50,1030.50,29,0
09/02/2004,02:48,1030.50,1030.75,1030.50,1030.75,2,0
09/02/2004,02:49,1030.50,1030.75,1030.50,1030.75,1,1
09/02/2004,02:52,1030.75,1030.75,1030.75,1030.75,76,0
09/02/2004,02:53,1030.75,1030.75,1030.75,1030.75,30,0
09/02/2004,02:54,1030.75,1030.75,1030.75,1030.75,6,0
09/02/2004,02:55,1031.00,1031.00,1031.00,1031.00,31,0
09/02/2004,02:56,1031.00,1031.00,1031.00,1031.00,3,0
09/02/2004,02:57,1031.00,1031.00,1031.00,1031.00,4,0
09/02/2004,02:58,1030.75,1030.75,1030.75,1030.75,0,44
09/02/2004,03:00,1031.00,1031.00,1031.00,1031.00,100,0
09/02/2004,03:01,1031.00,1031.00,1031.00,1031.00,18,0
09/02/2004,03:02,1031.00,1031.00,1031.00,1031.00,2,0
09/02/2004,03:03,1031.00,1031.00,1031.00,1031.00,18,0
09/02/2004,03:04,1031.00,1031.25,1031.00,1031.25,116,1
09/02/2004,03:05,1031.25,1031.25,1031.25,1031.25,95,0
09/02/2004,03:06,1031.25,1031.50,1031.25,1031.50,129,0
09/02/2004,03:07,1031.50,1031.50,1031.50,1031.50,32,0
09/02/2004,03:08,1031.50,1031.50,1031.50,1031.50,5,0
09/02/2004,03:09,1031.50,1031.50,1031.50,1031.50,42,0
09/02/2004,03:10,1031.50,1031.50,1031.25,1031.50,7,1
09/02/2004,03:11,1031.50,1031.75,1031.50,1031.75,14,0
09/02/2004,03:12,1031.75,1031.75,1031.75,1031.75,1,0
09/02/2004,03:13,1031.50,1031.50,1031.50,1031.50,0,45
09/02/2004,03:14,1031.75,1031.75,1031.50,1031.50,2,4
09/02/2004,03:15,1031.50,1031.50,1031.50,1031.50,0,7
09/02/2004,03:16,1031.50,1031.50,1031.50,1031.50,0,31
09/02/2004,03:17,1031.25,1031.25,1031.25,1031.25,0,20
09/02/2004,03:21,1031.25,1031.25,1031.00,1031.25,30,37
09/02/2004,03:22,1031.25,1031.25,1031.25,1031.25,4,0
09/02/2004,03:24,1031.00,1031.00,1030.75,1031.00,54,52
09/02/2004,03:25,1031.00,1031.00,1031.00,1031.00,5,0
09/02/2004,03:26,1031.00,1031.00,1031.00,1031.00,5,0
09/02/2004,03:27,1031.00,1031.25,1031.00,1031.25,11,0
09/02/2004,03:28,1031.25,1031.25,1031.25,1031.25,5,0
09/02/2004,03:29,1031.00,1031.00,1031.00,1031.00,0,25
09/02/2004,03:30,1031.00,1031.00,1031.00,1031.00,0,16
09/02/2004,03:31,1031.00,1031.25,1031.00,1031.25,5,19
09/02/2004,03:32,1031.00,1031.00,1031.00,1031.00,0,1
09/02/2004,03:34,1031.25,1031.50,1031.25,1031.50,114,0
09/02/2004,03:35,1031.25,1031.25,1031.25,1031.25,0,12
09/02/2004,03:36,1031.25,1031.25,1031.25,1031.25,0,25
09/02/2004,03:37,1031.25,1031.25,1031.25,1031.25,0,7
09/02/2004,03:38,1031.25,1031.25,1031.25,1031.25,0,9
09/02/2004,03:39,1031.25,1031.25,1031.25,1031.25,0,23
09/02/2004,03:40,1031.25,1031.25,1031.25,1031.25,0,10
09/02/2004,03:41,1031.25,1031.25,1031.25,1031.25,0,12
09/02/2004,03:42,1031.25,1031.25,1031.25,1031.25,0,209
09/02/2004,03:43,1031.25,1031.25,1031.00,1031.00,0,72
09/02/2004,03:45,1031.00,1031.25,1031.00,1031.25,30,1
09/02/2004,03:46,1031.00,1031.00,1031.00,1031.00,0,17
09/02/2004,03:47,1031.00,1031.00,1031.00,1031.00,0,5
09/02/2004,03:50,1031.00,1031.00,1031.00,1031.00,0,5
09/02/2004,03:51,1030.75,1030.75,1030.75,1030.75,0,90
09/02/2004,03:52,1030.75,1030.75,1030.75,1030.75,0,8
09/02/2004,03:53,1030.75,1030.75,1030.75,1030.75,0,1
09/02/2004,03:54,1030.75,1030.75,1030.75,1030.75,0,3
09/02/2004,03:56,1030.75,1030.75,1030.75,1030.75,0,25
09/02/2004,03:57,1030.75,1030.75,1030.75,1030.75,0,20
09/02/2004,03:58,1030.75,1031.00,1030.75,1031.00,9,5
09/02/2004,03:59,1031.00,1031.00,1031.00,1031.00,10,0
09/02/2004,04:00,1030.75,1030.75,1030.75,1030.75,0,2
09/02/2004,04:01,1030.75,1030.75,1030.75,1030.75,0,112
09/02/2004,04:04,1030.75,1030.75,1030.75,1030.75,0,1
09/02/2004,04:05,1030.75,1030.75,1030.75,1030.75,0,51
09/02/2004,04:06,1030.75,1030.75,1030.75,1030.75,0,32
09/02/2004,04:07,1030.75,1031.00,1030.75,1030.75,2,5
09/02/2004,04:09,1030.75,1030.75,1030.75,1030.75,0,9
09/02/2004,04:10,1030.75,1030.75,1030.75,1030.75,0,6
09/02/2004,04:13,1030.75,1031.00,1030.75,1031.00,86,1
09/02/2004,04:18,1031.00,1031.00,1031.00,1031.00,2,0
09/02/2004,04:19,1031.25,1031.25,1031.25,1031.25,2,0
09/02/2004,04:27,1031.25,1031.25,1031.25,1031.25,11,0
09/02/2004,04:32,1031.25,1031.25,1031.25,1031.25,49,0
09/02/2004,04:33,1031.25,1031.25,1031.00,1031.00,4,30
09/02/2004,04:34,1031.00,1031.00,1031.00,1031.00,0,2
09/02/2004,04:35,1031.00,1031.00,1031.00,1031.00,0,1
09/02/2004,04:36,1031.25,1031.25,1031.25,1031.25,21,0
09/02/2004,04:39,1031.50,1031.50,1031.50,1031.50,2,0
09/02/2004,04:40,1031.50,1031.50,1031.50,1031.50,5,0
09/02/2004,04:41,1031.50,1031.50,1031.50,1031.50,4,0
09/02/2004,04:42,1031.50,1031.50,1031.50,1031.50,30,0
09/02/2004,04:44,1031.50,1031.50,1031.50,1031.50,4,0
09/02/2004,04:45,1031.75,1031.75,1031.75,1031.75,26,0
09/02/2004,04:46,1031.50,1031.75,1031.50,1031.50,1,2
09/02/2004,04:47,1031.75,1031.75,1031.75,1031.75,20,0
09/02/2004,04:48,1031.75,1032.00,1031.75,1032.00,22,0
09/02/2004,04:49,1032.00,1032.00,1031.75,1031.75,2,1
09/02/2004,04:50,1032.00,1032.00,1032.00,1032.00,3,0
09/02/2004,04:51,1032.00,1032.00,1032.00,1032.00,23,0
09/02/2004,04:52,1032.00,1032.00,1032.00,1032.00,38,0
09/02/2004,04:53,1032.00,1032.00,1032.00,1032.00,10,0
09/02/2004,04:54,1032.00,1032.00,1032.00,1032.00,10,0
09/02/2004,04:55,1032.00,1032.00,1032.00,1032.00,1,0
09/02/2004,04:56,1032.00,1032.25,1032.00,1032.25,126,17
09/02/2004,04:57,1032.00,1032.00,1031.75,1031.75,0,27
09/02/2004,04:58,1032.00,1032.00,1032.00,1032.00,16,0
09/02/2004,04:59,1032.25,1032.25,1032.00,1032.25,11,1
09/02/2004,05:00,1032.50,1032.50,1032.50,1032.50,43,0
09/02/2004,05:01,1032.50,1032.50,1032.50,1032.50,77,0
09/02/2004,05:02,1032.50,1032.50,1032.50,1032.50,3,0
09/02/2004,05:03,1032.50,1032.50,1032.25,1032.25,2,40
09/02/2004,05:04,1032.50,1032.50,1032.25,1032.25,3,4
09/02/2004,05:06,1032.50,1032.50,1032.50,1032.50,102,0
09/02/2004,05:07,1032.50,1032.50,1032.50,1032.50,3,0
09/02/2004,05:08,1032.50,1033.00,1032.50,1032.75,118,30
09/02/2004,05:09,1032.75,1033.00,1032.75,1032.75,13,10
09/02/2004,05:10,1033.00,1033.00,1032.75,1033.00,15,66
09/02/2004,05:11,1032.75,1033.00,1032.75,1033.00,49,3
09/02/2004,05:12,1033.00,1033.25,1033.00,1033.25,122,0
09/02/2004,05:13,1033.25,1033.25,1033.00,1033.00,10,32
09/02/2004,05:14,1032.75,1032.75,1032.75,1032.75,0,116
09/02/2004,05:15,1032.75,1032.75,1032.75,1032.75,0,62
09/02/2004,05:17,1032.75,1032.75,1032.75,1032.75,0,12
09/02/2004,05:20,1032.50,1032.75,1032.50,1032.50,1,4
09/02/2004,05:24,1032.50,1032.50,1032.50,1032.50,0,1
09/02/2004,05:25,1032.75,1032.75,1032.75,1032.75,52,0
09/02/2004,05:26,1032.75,1032.75,1032.50,1032.50,2,101
09/02/2004,05:27,1032.50,1032.50,1032.50,1032.50,0,25
09/02/2004,05:28,1032.50,1032.50,1032.50,1032.50,0,10
09/02/2004,05:29,1032.50,1032.50,1032.25,1032.25,1,10
09/02/2004,05:30,1032.25,1032.25,1032.25,1032.25,0,7
09/02/2004,05:31,1032.25,1032.25,1032.25,1032.25,0,208
09/02/2004,05:33,1032.00,1032.25,1032.00,1032.25,2,14
09/02/2004,05:34,1032.25,1032.25,1032.25,1032.25,5,0
09/02/2004,05:35,1032.25,1032.25,1032.25,1032.25,5,0
09/02/2004,05:36,1032.25,1032.25,1032.00,1032.25,33,1
09/02/2004,05:37,1032.25,1032.25,1032.25,1032.25,112,0
09/02/2004,05:38,1032.25,1032.25,1032.25,1032.25,9,0
09/02/2004,05:40,1032.00,1032.25,1032.00,1032.00,1,21
09/02/2004,05:41,1032.25,1032.25,1032.25,1032.25,1,0
09/02/2004,05:42,1032.25,1032.25,1032.25,1032.25,3,0
09/02/2004,05:44,1032.25,1032.25,1032.00,1032.00,1,72
09/02/2004,05:45,1032.25,1032.25,1032.25,1032.25,24,0
09/02/2004,05:46,1032.00,1032.00,1032.00,1032.00,0,126
09/02/2004,05:47,1032.00,1032.00,1032.00,1032.00,0,40
09/02/2004,05:48,1032.00,1032.25,1032.00,1032.25,77,1
09/02/2004,05:50,1032.50,1032.50,1032.50,1032.50,12,0
09/02/2004,05:51,1032.50,1032.50,1032.25,1032.50,350,2
09/02/2004,05:52,1032.50,1032.50,1032.50,1032.50,38,0
09/02/2004,05:53,1032.50,1032.50,1032.50,1032.50,1,0
09/02/2004,05:54,1032.25,1032.25,1032.25,1032.25,0,1
09/02/2004,05:55,1032.25,1032.25,1032.25,1032.25,0,66
09/02/2004,05:56,1032.00,1032.25,1032.00,1032.25,69,1
09/02/2004,05:57,1032.50,1032.50,1032.50,1032.50,70,0
09/02/2004,05:59,1032.25,1032.50,1032.25,1032.50,12,30
09/02/2004,06:01,1032.50,1032.75,1032.50,1032.50,121,69
09/02/2004,06:02,1032.50,1032.50,1032.25,1032.25,0,116
09/02/2004,06:03,1032.25,1032.50,1032.25,1032.50,104,36
09/02/2004,06:04,1032.25,1032.25,1032.25,1032.25,0,1
09/02/2004,06:05,1032.50,1032.75,1032.50,1032.75,30,0
09/02/2004,06:06,1032.75,1032.75,1032.50,1032.75,194,1
09/02/2004,06:07,1032.75,1033.00,1032.50,1032.75,57,19
09/02/2004,06:08,1032.75,1032.75,1032.75,1032.75,14,0
09/02/2004,06:09,1032.75,1032.75,1032.50,1032.75,76,5
09/02/2004,06:10,1032.75,1032.75,1032.50,1032.75,6,1
09/02/2004,06:11,1032.75,1032.75,1032.50,1032.75,22,7
09/02/2004,06:12,1032.75,1032.75,1032.75,1032.75,3,0
09/02/2004,06:13,1032.75,1033.00,1032.75,1032.75,4,4
09/02/2004,06:14,1032.75,1032.75,1032.75,1032.75,0,34
09/02/2004,06:15,1032.75,1032.75,1032.75,1032.75,0,6
09/02/2004,06:16,1032.50,1032.75,1032.50,1032.75,1,2
09/02/2004,06:17,1032.75,1032.75,1032.75,1032.75,75,0
09/02/2004,06:18,1032.75,1032.75,1032.75,1032.75,2,0
09/02/2004,06:19,1032.75,1032.75,1032.75,1032.75,7,0
09/02/2004,06:20,1032.75,1032.75,1032.75,1032.75,13,0
09/02/2004,06:22,1032.75,1032.75,1032.75,1032.75,5,0
09/02/2004,06:23,1032.75,1032.75,1032.75,1032.75,7,0
09/02/2004,06:25,1032.75,1032.75,1032.75,1032.75,1,0
09/02/2004,06:26,1032.50,1032.50,1032.50,1032.50,0,17
09/02/2004,06:28,1032.75,1032.75,1032.75,1032.75,9,0
09/02/2004,06:29,1032.75,1032.75,1032.75,1032.75,1,0
09/02/2004,06:30,1032.50,1032.75,1032.50,1032.75,5,10
09/02/2004,06:31,1032.50,1032.50,1032.50,1032.50,0,10
09/02/2004,06:32,1032.75,1032.75,1032.75,1032.75,1,0
09/02/2004,06:33,1032.75,1032.75,1032.75,1032.75,65,0
09/02/2004,06:34,1032.75,1032.75,1032.75,1032.75,10,0
09/02/2004,06:35,1032.75,1032.75,1032.75,1032.75,14,0
09/02/2004,06:36,1032.75,1032.75,1032.75,1032.75,28,0
09/02/2004,06:37,1032.75,1032.75,1032.75,1032.75,42,0
09/02/2004,06:38,1032.75,1032.75,1032.75,1032.75,23,0
09/02/2004,06:39,1032.75,1032.75,1032.75,1032.75,2,0
09/02/2004,06:40,1032.75,1032.75,1032.75,1032.75,10,0
09/02/2004,06:41,1033.00,1033.00,1033.00,1033.00,60,0
09/02/2004,06:42,1033.00,1033.00,1033.00,1033.00,223,0
09/02/2004,06:43,1032.75,1033.00,1032.75,1032.75,26,106
09/02/2004,06:44,1032.50,1032.50,1032.25,1032.25,0,200
09/02/2004,06:45,1032.25,1032.25,1032.00,1032.25,29,50
09/02/2004,06:46,1032.25,1032.25,1032.00,1032.00,171,25
09/02/2004,06:47,1032.25,1032.25,1032.00,1032.00,13,57
09/02/2004,06:48,1032.00,1032.00,1031.75,1032.00,9,39
09/02/2004,06:49,1032.25,1032.25,1032.25,1032.25,23,0
09/02/2004,06:50,1032.25,1032.50,1032.25,1032.50,9,0
09/02/2004,06:54,1032.50,1032.50,1032.50,1032.50,87,0
09/02/2004,06:55,1032.50,1032.50,1032.50,1032.50,1,0
09/02/2004,06:56,1032.25,1032.25,1032.25,1032.25,0,34
09/02/2004,06:57,1032.00,1032.00,1031.25,1031.75,3,505
09/02/2004,06:58,1031.75,1031.75,1031.75,1031.75,0,23
09/02/2004,06:59,1031.75,1031.75,1031.50,1031.50,0,35
09/02/2004,07:01,1031.50,1031.75,1031.50,1031.75,58,30
09/02/2004,07:02,1031.75,1031.75,1031.75,1031.75,47,0
09/02/2004,07:03,1031.75,1032.00,1031.50,1031.75,26,16
09/02/2004,07:04,1031.75,1031.75,1031.75,1031.75,0,18
09/02/2004,07:05,1031.50,1031.50,1031.25,1031.25,0,60
09/02/2004,07:06,1031.50,1031.50,1031.25,1031.25,3,40
09/02/2004,07:07,1031.50,1031.50,1031.50,1031.50,6,0
09/02/2004,07:08,1031.25,1031.50,1031.25,1031.50,52,1
09/02/2004,07:09,1031.75,1031.75,1031.50,1031.75,9,40
09/02/2004,07:10,1031.50,1031.75,1031.50,1031.50,100,9
09/02/2004,07:11,1031.75,1031.75,1031.50,1031.75,112,32
09/02/2004,07:12,1031.75,1031.75,1031.75,1031.75,115,0
09/02/2004,07:13,1031.75,1031.75,1031.50,1031.50,11,2
09/02/2004,07:14,1031.75,1031.75,1031.50,1031.50,5,12
09/02/2004,07:15,1031.50,1031.50,1031.50,1031.50,0,86
09/02/2004,07:16,1031.50,1031.50,1031.50,1031.50,0,28
09/02/2004,07:17,1031.50,1031.75,1031.50,1031.75,63,3
09/02/2004,07:18,1031.75,1032.00,1031.75,1032.00,47,1
09/02/2004,07:19,1032.25,1032.25,1032.00,1032.00,3,10
09/02/2004,07:20,1032.00,1032.25,1032.00,1032.00,35,22
09/02/2004,07:21,1032.00,1032.25,1032.00,1032.00,44,12
09/02/2004,07:22,1032.00,1032.00,1032.00,1032.00,0,34
09/02/2004,07:23,1032.00,1032.00,1032.00,1032.00,0,2
09/02/2004,07:24,1032.00,1032.00,1032.00,1032.00,0,21
09/02/2004,07:25,1032.00,1032.00,1031.75,1031.75,0,91
09/02/2004,07:27,1031.75,1032.00,1031.75,1032.00,25,9
09/02/2004,07:28,1031.75,1032.00,1031.75,1032.00,20,121
09/02/2004,07:29,1031.75,1031.75,1031.75,1031.75,0,80
09/02/2004,07:30,1031.75,1032.25,1031.75,1032.00,65,65
09/02/2004,07:31,1032.00,1032.25,1031.00,1031.00,202,275
09/02/2004,07:32,1031.00,1031.25,1031.00,1031.25,216,98
09/02/2004,07:33,1031.00,1031.25,1030.75,1031.00,182,395
09/02/2004,07:34,1031.00,1031.25,1031.00,1031.25,82,0
09/02/2004,07:35,1031.25,1031.75,1031.00,1031.50,378,175
09/02/2004,07:36,1031.50,1031.50,1031.25,1031.25,2,120
09/02/2004,07:37,1031.25,1031.25,1031.00,1031.00,0,128
09/02/2004,07:38,1031.00,1031.00,1031.00,1031.00,0,99
09/02/2004,07:39,1031.00,1031.00,1031.00,1031.00,0,94
09/02/2004,07:40,1031.25,1031.25,1030.75,1031.00,4,118
09/02/2004,07:41,1031.00,1031.25,1030.75,1031.00,196,31
09/02/2004,07:42,1031.00,1031.00,1031.00,1031.00,0,31
09/02/2004,07:43,1031.00,1031.00,1031.00,1031.00,0,97
09/02/2004,07:44,1031.00,1031.00,1030.75,1031.00,36,64
09/02/2004,07:45,1031.00,1031.25,1031.00,1031.25,72,0
09/02/2004,07:46,1031.25,1031.25,1031.00,1031.25,93,3
09/02/2004,07:47,1031.00,1031.25,1030.75,1030.75,7,169
09/02/2004,07:48,1031.00,1031.25,1030.75,1031.00,131,8
09/02/2004,07:49,1031.00,1031.00,1031.00,1031.00,8,0
09/02/2004,07:50,1031.25,1031.25,1031.00,1031.25,81,5
09/02/2004,07:51,1031.25,1031.25,1031.25,1031.25,51,0
09/02/2004,07:52,1031.25,1031.25,1031.25,1031.25,8,0
09/02/2004,07:53,1031.25,1031.25,1031.25,1031.25,1,0
09/02/2004,07:54,1031.25,1031.25,1031.25,1031.25,18,0
09/02/2004,07:55,1031.25,1031.50,1031.25,1031.50,176,2
09/02/2004,07:56,1031.50,1031.50,1031.50,1031.50,32,0
09/02/2004,07:57,1031.50,1031.50,1031.25,1031.50,22,11
09/02/2004,07:58,1031.50,1031.50,1031.50,1031.50,39,0
09/02/2004,07:59,1031.50,1031.50,1031.50,1031.50,25,0
09/02/2004,08:00,1031.50,1031.50,1031.50,1031.50,20,0
09/02/2004,08:01,1031.50,1031.75,1031.50,1031.75,179,1
09/02/2004,08:03,1031.75,1031.75,1031.50,1031.50,1,5
09/02/2004,08:04,1031.50,1032.00,1031.50,1032.00,255,11
09/02/2004,08:05,1031.75,1032.00,1031.75,1032.00,213,27
09/02/2004,08:06,1032.00,1032.00,1031.50,1031.75,47,75
09/02/2004,08:07,1031.75,1031.75,1031.50,1031.50,20,2
09/02/2004,08:08,1031.75,1032.00,1031.50,1031.75,78,18
09/02/2004,08:10,1031.75,1031.75,1031.50,1031.75,14,2
09/02/2004,08:11,1031.75,1031.75,1031.75,1031.75,10,0
09/02/2004,08:12,1031.50,1031.50,1031.25,1031.25,0,129
09/02/2004,08:13,1031.50,1031.50,1031.25,1031.50,11,2
09/02/2004,08:14,1031.50,1031.50,1031.50,1031.50,11,0
09/02/2004,08:15,1031.50,1031.50,1031.25,1031.25,19,1
09/02/2004,08:16,1031.50,1031.50,1031.25,1031.50,14,7
09/02/2004,08:17,1031.25,1031.50,1031.25,1031.50,11,1
09/02/2004,08:18,1031.50,1031.50,1031.25,1031.50,55,1
09/02/2004,08:19,1031.75,1031.75,1031.50,1031.50,12,2
09/02/2004,08:20,1031.50,1031.75,1031.50,1031.75,22,45
09/02/2004,08:21,1031.50,1031.75,1031.50,1031.75,81,1
09/02/2004,08:22,1031.75,1032.25,1031.75,1032.00,265,94
09/02/2004,08:23,1032.00,1032.00,1031.75,1032.00,16,239
09/02/2004,08:24,1032.00,1032.00,1032.00,1032.00,6,0
09/02/2004,08:25,1032.00,1032.25,1031.75,1032.00,177,7
09/02/2004,08:26,1032.00,1032.00,1032.00,1032.00,0,95
09/02/2004,08:27,1032.00,1032.00,1031.75,1032.00,1,12
09/02/2004,08:28,1032.00,1032.00,1031.75,1032.00,12,2
09/02/2004,08:29,1032.00,1032.00,1032.00,1032.00,56,0
09/02/2004,08:30,1031.75,1032.25,1031.50,1031.75,376,307
09/02/2004,08:31,1032.00,1032.50,1031.50,1032.25,1524,1274
09/02/2004,08:32,1032.50,1032.75,1032.00,1032.25,1041,641
09/02/2004,08:33,1032.25,1033.25,1032.25,1033.00,1683,1122
09/02/2004,08:34,1033.00,1033.25,1032.50,1033.00,782,748
09/02/2004,08:35,1033.00,1033.25,1032.75,1032.75,443,491
09/02/2004,08:36,1032.75,1033.00,1032.00,1032.00,266,1719
09/02/2004,08:37,1032.25,1032.25,1032.00,1032.00,485,249
09/02/2004,08:38,1032.25,1032.25,1031.75,1031.75,323,1936
09/02/2004,08:39,1031.75,1032.25,1031.50,1032.25,1721,1154
09/02/2004,08:40,1032.25,1033.00,1032.00,1032.50,2314,626
09/02/2004,08:41,1032.75,1032.75,1032.25,1032.25,151,1171
09/02/2004,08:42,1032.50,1032.50,1032.00,1032.00,126,588
09/02/2004,08:43,1032.00,1032.50,1032.00,1032.50,742,69
09/02/2004,08:44,1032.50,1032.50,1032.00,1032.25,97,538
09/02/2004,08:45,1032.25,1032.50,1032.00,1032.00,47,234
09/02/2004,08:46,1032.00,1032.50,1031.75,1032.25,342,223
09/02/2004,08:47,1032.25,1033.00,1032.25,1032.50,1069,479
09/02/2004,08:48,1032.50,1032.75,1032.00,1032.50,468,393
09/02/2004,08:49,1032.75,1032.75,1032.50,1032.50,205,222
09/02/2004,08:50,1032.50,1033.00,1032.50,1033.00,513,751
09/02/2004,08:51,1033.00,1033.50,1032.75,1033.50,2766,542
09/02/2004,08:52,1033.50,1033.75,1032.75,1032.75,820,1086
09/02/2004,08:53,1032.75,1033.25,1032.75,1033.25,473,213
09/02/2004,08:54,1033.25,1033.25,1032.50,1032.75,361,976
09/02/2004,08:55,1032.75,1032.75,1032.50,1032.75,221,548
09/02/2004,08:56,1032.75,1032.75,1032.50,1032.50,68,57
09/02/2004,08:57,1032.75,1032.75,1032.25,1032.75,289,478
09/02/2004,08:58,1032.75,1033.00,1032.50,1032.75,1127,63
09/02/2004,08:59,1032.75,1033.00,1032.75,1033.00,23,75
09/02/2004,09:00,1032.75,1033.00,1032.50,1032.50,196,500
09/02/2004,09:01,1032.50,1033.75,1032.50,1033.75,2988,177
09/02/2004,09:02,1033.75,1034.50,1033.50,1033.75,2590,2069
09/02/2004,09:03,1033.75,1034.00,1033.50,1033.75,1542,1209
09/02/2004,09:04,1033.75,1034.00,1033.50,1033.75,158,591
09/02/2004,09:05,1033.75,1034.00,1033.25,1033.75,786,1312
09/02/2004,09:06,1033.75,1034.00,1033.75,1033.75,189,571
09/02/2004,09:07,1033.75,1033.75,1032.75,1033.00,162,3112
09/02/2004,09:08,1033.00,1033.25,1033.00,1033.00,42,148
09/02/2004,09:09,1033.00,1033.50,1033.00,1033.25,642,1121
09/02/2004,09:10,1033.25,1033.50,1033.25,1033.50,484,93
09/02/2004,09:11,1033.50,1033.50,1033.00,1033.25,771,1404
09/02/2004,09:12,1033.25,1033.75,1033.25,1033.75,721,179
09/02/2004,09:13,1033.50,1034.00,1033.50,1033.75,886,281
09/02/2004,09:14,1033.75,1034.25,1033.50,1033.50,1240,762
09/02/2004,09:15,1033.75,1034.00,1033.50,1034.00,2233,37
09/02/2004,09:16,1034.00,1034.25,1033.75,1034.00,515,164
09/02/2004,09:17,1033.75,1034.00,1033.25,1033.25,49,1116
09/02/2004,09:18,1033.25,1033.75,1033.00,1033.50,268,940
09/02/2004,09:19,1033.50,1033.75,1033.50,1033.50,79,32
09/02/2004,09:20,1033.50,1033.75,1033.50,1033.50,29,401
09/02/2004,09:21,1033.75,1034.00,1033.50,1034.00,1148,52
09/02/2004,09:22,1034.00,1034.00,1033.75,1034.00,597,584
09/02/2004,09:23,1034.00,1034.75,1033.75,1034.00,2874,867
09/02/2004,09:24,1034.25,1034.25,1033.75,1033.75,697,1045
09/02/2004,09:25,1033.75,1033.75,1033.00,1033.25,295,1928
09/02/2004,09:26,1033.25,1033.50,1033.00,1033.50,463,1081
09/02/2004,09:27,1033.50,1033.50,1033.00,1033.00,18,552
09/02/2004,09:28,1033.25,1033.25,1033.00,1033.25,251,149
09/02/2004,09:29,1033.00,1033.25,1032.75,1033.00,83,724
09/02/2004,09:30,1032.75,1033.50,1032.50,1033.25,1610,774
09/02/2004,09:31,1033.25,1033.50,1033.25,1033.50,167,41
09/02/2004,09:32,1033.25,1034.00,1033.25,1033.25,1539,1162
09/02/2004,09:33,1033.50,1033.50,1033.00,1033.00,54,1010
09/02/2004,09:34,1033.25,1033.25,1033.00,1033.25,331,185
09/02/2004,09:35,1033.25,1034.25,1033.25,1034.25,2099,10
09/02/2004,09:36,1034.25,1034.25,1033.75,1033.75,609,971
09/02/2004,09:37,1033.75,1034.25,1033.75,1034.00,712,477
09/02/2004,09:38,1034.00,1034.00,1033.50,1033.50,59,433
09/02/2004,09:39,1033.50,1034.25,1033.50,1034.25,562,252
09/02/2004,09:40,1034.25,1034.25,1033.75,1033.75,119,278
09/02/2004,09:41,1033.75,1034.00,1033.50,1033.75,519,388
09/02/2004,09:42,1033.75,1034.00,1033.50,1033.75,9,229
09/02/2004,09:43,1033.50,1033.75,1033.50,1033.50,1,29
09/02/2004,09:44,1033.50,1034.00,1033.50,1033.75,324,100
09/02/2004,09:45,1033.75,1033.75,1033.25,1033.50,285,600
09/02/2004,09:46,1033.75,1033.75,1032.75,1033.25,506,1522
09/02/2004,09:47,1033.25,1033.50,1033.00,1033.00,762,547
09/02/2004,09:48,1033.25,1033.50,1033.00,1033.50,157,39
09/02/2004,09:49,1033.25,1033.25,1033.00,1033.25,130,153
09/02/2004,09:50,1033.25,1033.50,1032.75,1033.50,598,204
09/02/2004,09:51,1033.50,1034.25,1033.25,1034.25,2611,204
09/02/2004,09:52,1034.25,1034.25,1033.75,1034.00,936,290
09/02/2004,09:53,1033.75,1034.25,1033.75,1034.00,283,245
09/02/2004,09:54,1034.00,1034.25,1033.75,1034.00,478,433
09/02/2004,09:55,1034.25,1034.25,1034.00,1034.00,18,178
09/02/2004,09:56,1034.00,1034.25,1034.00,1034.00,4,232
09/02/2004,09:57,1034.00,1034.25,1033.75,1034.00,143,367
09/02/2004,09:58,1034.00,1034.50,1033.75,1034.50,1669,1156
09/02/2004,09:59,1034.50,1034.50,1034.25,1034.25,323,689
09/02/2004,10:00,1034.25,1034.75,1034.25,1034.75,241,511
09/02/2004,10:01,1034.75,1035.25,1034.50,1034.50,3864,2146
09/02/2004,10:02,1034.50,1034.75,1034.50,1034.50,1096,187
09/02/2004,10:03,1034.50,1035.00,1034.50,1034.75,1228,1161
09/02/2004,10:04,1034.50,1034.50,1034.00,1034.25,290,1778
09/02/2004,10:05,1034.00,1034.25,1034.00,1034.00,8,166
09/02/2004,10:06,1034.00,1034.25,1034.00,1034.00,72,404
09/02/2004,10:07,1034.00,1034.25,1034.00,1034.00,57,1100
09/02/2004,10:08,1034.00,1034.25,1034.00,1034.25,272,173
09/02/2004,10:09,1034.25,1034.50,1034.00,1034.25,1101,41
09/02/2004,10:10,1034.25,1034.25,1034.00,1034.25,493,275
09/02/2004,10:11,1034.25,1034.25,1034.00,1034.25,190,19
09/02/2004,10:12,1034.00,1034.25,1034.00,1034.00,49,33
09/02/2004,10:13,1034.25,1034.25,1033.50,1033.50,318,2068
09/02/2004,10:14,1033.50,1034.00,1033.25,1033.50,327,1186
09/02/2004,10:15,1033.50,1033.75,1033.25,1033.50,132,135
09/02/2004,10:16,1033.50,1033.75,1033.25,1033.25,52,296
09/02/2004,10:17,1033.50,1033.50,1033.25,1033.25,37,19
09/02/2004,10:18,1033.50,1033.75,1033.25,1033.50,327,283
09/02/2004,10:19,1033.50,1033.75,1033.25,1033.50,93,336
09/02/2004,10:20,1033.25,1033.50,1033.00,1033.25,178,1190
09/02/2004,10:21,1033.25,1033.25,1032.75,1033.00,244,1321
09/02/2004,10:22,1033.00,1033.25,1033.00,1033.00,8,712
09/02/2004,10:23,1033.00,1033.25,1033.00,1033.25,117,508
09/02/2004,10:24,1033.25,1033.50,1033.00,1033.25,903,404
09/02/2004,10:25,1033.00,1033.50,1033.00,1033.00,123,471
09/02/2004,10:26,1033.00,1033.25,1033.00,1033.25,183,57
09/02/2004,10:27,1033.25,1033.25,1032.50,1032.75,336,1308
09/02/2004,10:28,1032.50,1033.00,1032.50,1033.00,294,512
09/02/2004,10:29,1033.00,1033.00,1032.75,1032.75,37,266
09/02/2004,10:30,1033.00,1033.00,1032.75,1033.00,20,328
09/02/2004,10:31,1033.00,1033.25,1032.50,1033.00,500,280
09/02/2004,10:32,1033.00,1033.25,1033.00,1033.25,41,37
09/02/2004,10:33,1033.00,1033.25,1033.00,1033.00,19,229
09/02/2004,10:34,1033.00,1033.25,1032.75,1033.00,13,214
09/02/2004,10:35,1033.00,1033.00,1032.75,1033.00,67,54
09/02/2004,10:36,1033.00,1033.00,1032.75,1033.00,290,13
09/02/2004,10:37,1033.00,1033.00,1032.75,1033.00,144,51
09/02/2004,10:38,1033.00,1033.00,1032.75,1033.00,222,61
09/02/2004,10:39,1033.00,1033.00,1032.75,1032.75,143,20
09/02/2004,10:40,1032.75,1033.00,1032.50,1032.75,5,443
09/02/2004,10:41,1033.00,1033.00,1032.75,1032.75,146,26
09/02/2004,10:42,1032.75,1033.00,1032.75,1033.00,7,19
09/02/2004,10:43,1033.00,1033.00,1032.50,1033.00,88,406
09/02/2004,10:44,1032.75,1032.75,1032.25,1032.25,76,1110
09/02/2004,10:45,1032.25,1033.00,1032.25,1032.75,1439,37
09/02/2004,10:46,1032.75,1032.75,1032.50,1032.75,170,22
09/02/2004,10:47,1032.75,1032.75,1032.50,1032.75,360,26
09/02/2004,10:48,1032.50,1032.75,1032.50,1032.50,326,40
09/02/2004,10:49,1032.75,1032.75,1032.50,1032.75,51,12
09/02/2004,10:50,1032.75,1032.75,1032.50,1032.75,55,25
09/02/2004,10:51,1032.75,1033.00,1032.50,1032.75,382,151
09/02/2004,10:52,1032.75,1033.00,1032.75,1033.00,876,395
09/02/2004,10:53,1033.00,1033.25,1033.00,1033.25,272,26
09/02/2004,10:54,1033.25,1033.25,1033.00,1033.00,68,33
09/02/2004,10:55,1033.25,1033.25,1033.00,1033.25,308,98
09/02/2004,10:56,1033.25,1033.25,1033.00,1033.25,35,53
09/02/2004,10:57,1033.25,1033.25,1033.00,1033.25,193,18
09/02/2004,10:58,1033.25,1033.25,1033.00,1033.00,40,46
09/02/2004,10:59,1033.25,1033.25,1033.00,1033.25,135,31
09/02/2004,11:00,1033.25,1033.50,1033.00,1033.00,171,66
09/02/2004,11:01,1033.00,1033.25,1033.00,1033.25,124,7
09/02/2004,11:02,1033.25,1033.25,1033.00,1033.00,16,28
09/02/2004,11:03,1033.25,1033.25,1033.00,1033.25,43,24
09/02/2004,11:04,1033.00,1033.25,1033.00,1033.25,118,11
09/02/2004,11:05,1033.25,1033.25,1033.00,1033.00,365,307
09/02/2004,11:06,1033.25,1033.25,1033.25,1033.25,164,0
09/02/2004,11:07,1033.25,1033.25,1033.00,1033.25,387,59
09/02/2004,11:08,1033.25,1033.25,1033.00,1033.25,39,26
09/02/2004,11:09,1033.00,1033.25,1033.00,1033.25,29,89
09/02/2004,11:10,1033.25,1033.25,1032.75,1032.75,16,398
09/02/2004,11:11,1033.00,1033.00,1032.75,1032.75,31,8
09/02/2004,11:12,1033.00,1033.25,1032.75,1033.00,421,21
09/02/2004,11:13,1033.00,1033.25,1033.00,1033.25,48,66
09/02/2004,11:14,1033.00,1033.25,1033.00,1033.00,240,50
09/02/2004,11:15,1033.25,1033.25,1033.00,1033.00,57,58
09/02/2004,11:16,1033.00,1033.25,1033.00,1033.00,15,32
09/02/2004,11:17,1033.25,1033.25,1033.00,1033.25,379,35
09/02/2004,11:18,1033.25,1033.25,1032.75,1033.00,85,370
09/02/2004,11:19,1032.75,1033.00,1032.75,1032.75,2,14
09/02/2004,11:20,1032.75,1033.00,1032.50,1032.50,59,523
09/02/2004,11:21,1032.50,1032.75,1032.50,1032.75,97,113
09/02/2004,11:22,1032.75,1033.00,1032.50,1032.75,413,40
09/02/2004,11:23,1033.00,1033.00,1032.75,1032.75,26,48
09/02/2004,11:24,1033.00,1033.00,1032.75,1032.75,27,116
09/02/2004,11:25,1033.00,1033.25,1032.75,1033.00,296,4
09/02/2004,11:26,1033.25,1033.50,1033.00,1033.25,1057,40
09/02/2004,11:27,1033.50,1033.50,1033.25,1033.50,65,20
09/02/2004,11:28,1033.50,1033.50,1033.00,1033.00,31,273
09/02/2004,11:29,1033.25,1033.50,1033.00,1033.50,187,27
09/02/2004,11:30,1033.25,1033.50,1033.25,1033.50,4,10
09/02/2004,11:31,1033.50,1033.50,1033.25,1033.25,250,37
09/02/2004,11:32,1033.50,1033.75,1033.25,1033.50,397,33
09/02/2004,11:33,1033.75,1033.75,1033.50,1033.75,33,205
09/02/2004,11:34,1033.50,1033.75,1033.50,1033.75,11,15
09/02/2004,11:35,1033.50,1033.75,1033.50,1033.75,166,6
09/02/2004,11:36,1033.50,1033.75,1033.50,1033.50,17,8
09/02/2004,11:37,1033.75,1033.75,1033.50,1033.75,6,521
09/02/2004,11:38,1033.50,1033.75,1033.50,1033.50,1,55
09/02/2004,11:39,1033.50,1033.75,1033.50,1033.75,267,500
09/02/2004,11:40,1033.75,1033.75,1033.50,1033.75,23,214
09/02/2004,11:41,1033.50,1033.75,1033.50,1033.50,14,324
09/02/2004,11:42,1033.50,1033.50,1033.25,1033.25,0,231
09/02/2004,11:43,1033.25,1033.50,1033.25,1033.50,11,15
09/02/2004,11:44,1033.50,1033.50,1033.25,1033.50,10,21
09/02/2004,11:45,1033.50,1033.50,1033.25,1033.25,9,3
09/02/2004,11:46,1033.50,1033.50,1033.25,1033.25,7,12
09/02/2004,11:47,1033.25,1033.50,1033.25,1033.50,10,10
09/02/2004,11:48,1033.25,1033.50,1033.25,1033.25,4,70
09/02/2004,11:49,1033.50,1033.50,1033.25,1033.25,4,273
09/02/2004,11:50,1033.50,1033.50,1033.25,1033.50,6,5
09/02/2004,11:51,1033.25,1033.50,1033.25,1033.50,42,4
09/02/2004,11:52,1033.50,1033.50,1033.25,1033.50,22,21
09/02/2004,11:53,1033.25,1033.50,1033.25,1033.25,4,203
09/02/2004,11:54,1033.50,1033.50,1033.25,1033.25,21,36
09/02/2004,11:55,1033.50,1033.50,1033.50,1033.50,303,0
09/02/2004,11:56,1033.75,1033.75,1033.50,1033.75,80,27
09/02/2004,11:57,1033.75,1033.75,1033.50,1033.50,50,122
09/02/2004,11:58,1033.50,1033.50,1033.25,1033.25,0,57
09/02/2004,11:59,1033.50,1033.50,1033.25,1033.50,6,325
09/02/2004,12:00,1033.50,1033.50,1033.25,1033.25,106,42
09/02/2004,12:01,1033.25,1033.50,1033.25,1033.25,16,89
09/02/2004,12:02,1033.25,1033.25,1033.00,1033.25,56,170
09/02/2004,12:03,1033.25,1033.25,1033.25,1033.25,336,0
09/02/2004,12:04,1033.25,1033.50,1033.00,1033.25,193,267
09/02/2004,12:05,1033.00,1033.25,1033.00,1033.25,132,5
09/02/2004,12:06,1033.25,1033.25,1033.00,1033.25,80,4
09/02/2004,12:07,1033.25,1033.25,1033.00,1033.00,286,3
09/02/2004,12:08,1033.25,1033.25,1033.00,1033.00,10,28
09/02/2004,12:09,1033.25,1033.25,1033.00,1033.25,217,5
09/02/2004,12:10,1033.25,1033.25,1033.00,1033.00,129,1
09/02/2004,12:11,1033.25,1033.25,1033.25,1033.25,9,0
09/02/2004,12:12,1033.25,1033.25,1033.25,1033.25,151,0
09/02/2004,12:13,1033.25,1033.25,1033.00,1033.25,218,273
09/02/2004,12:14,1033.25,1033.25,1033.00,1033.00,2,1
09/02/2004,12:15,1033.00,1033.25,1033.00,1033.25,8,154
09/02/2004,12:16,1033.00,1033.25,1033.00,1033.00,2,163
09/02/2004,12:17,1033.00,1033.25,1032.75,1033.25,172,156
09/02/2004,12:18,1033.25,1033.25,1033.00,1033.25,7,175
09/02/2004,12:19,1033.00,1033.00,1032.75,1032.75,30,47
09/02/2004,12:20,1033.00,1033.25,1033.00,1033.25,61,7
09/02/2004,12:21,1033.25,1033.50,1033.25,1033.50,324,111
09/02/2004,12:22,1033.50,1033.50,1033.25,1033.25,12,12
09/02/2004,12:23,1033.50,1033.50,1033.25,1033.50,14,4
09/02/2004,12:24,1033.50,1033.50,1033.25,1033.50,447,8
09/02/2004,12:25,1033.50,1033.50,1033.25,1033.25,20,221
09/02/2004,12:26,1033.25,1033.50,1033.25,1033.25,1,15
09/02/2004,12:27,1033.50,1033.50,1033.25,1033.25,19,7
09/02/2004,12:28,1033.25,1033.25,1033.25,1033.25,0,138
09/02/2004,12:29,1033.25,1033.50,1033.25,1033.25,4,37
09/02/2004,12:30,1033.50,1033.50,1033.50,1033.50,274,0
09/02/2004,12:31,1033.25,1033.75,1033.25,1033.75,420,9
09/02/2004,12:32,1033.75,1033.75,1033.75,1033.75,56,0
09/02/2004,12:33,1033.50,1033.75,1033.50,1033.50,5,59
09/02/2004,12:34,1033.75,1033.75,1033.50,1033.50,2,7
09/02/2004,12:35,1033.50,1033.75,1033.25,1033.50,33,346
09/02/2004,12:36,1033.25,1033.50,1033.25,1033.25,16,12
09/02/2004,12:37,1033.50,1033.50,1033.25,1033.50,21,2
09/02/2004,12:38,1033.50,1033.50,1033.25,1033.25,81,3
09/02/2004,12:39,1033.25,1033.75,1033.25,1033.50,154,7
09/02/2004,12:40,1033.50,1033.75,1033.50,1033.75,8,8
09/02/2004,12:41,1033.75,1033.75,1033.50,1033.75,112,30
09/02/2004,12:42,1033.75,1033.75,1033.50,1033.75,25,1
09/02/2004,12:43,1033.75,1033.75,1033.50,1033.75,724,2
09/02/2004,12:44,1033.75,1034.00,1033.75,1033.75,132,75
09/02/2004,12:45,1034.00,1034.00,1033.75,1034.00,6,14
09/02/2004,12:46,1033.75,1034.00,1033.75,1033.75,4,455
09/02/2004,12:47,1034.00,1034.00,1033.75,1033.75,16,87
09/02/2004,12:48,1033.75,1034.00,1033.75,1033.75,4,20
09/02/2004,12:49,1034.00,1034.00,1033.75,1034.00,307,21
09/02/2004,12:50,1034.00,1034.00,1033.75,1034.00,16,6
09/02/2004,12:51,1033.75,1034.00,1033.75,1034.00,76,32
09/02/2004,12:52,1034.00,1034.00,1033.75,1034.00,265,210
09/02/2004,12:53,1033.75,1034.25,1033.75,1034.25,400,54
09/02/2004,12:54,1034.25,1034.25,1034.00,1034.00,36,48
09/02/2004,12:55,1034.00,1034.25,1033.75,1033.75,3,258
09/02/2004,12:56,1033.75,1034.00,1033.75,1033.75,46,8
09/02/2004,12:57,1034.00,1034.25,1034.00,1034.25,303,35
09/02/2004,12:58,1034.25,1034.50,1034.25,1034.50,1765,62
09/02/2004,12:59,1034.50,1034.75,1034.25,1034.75,396,39
09/02/2004,13:00,1034.75,1034.75,1034.25,1034.50,77,626
09/02/2004,13:01,1034.50,1034.50,1034.25,1034.25,17,138
09/02/2004,13:02,1034.50,1034.75,1034.25,1034.50,189,393
09/02/2004,13:03,1034.25,1035.00,1034.25,1035.00,1324,211
09/02/2004,13:04,1035.00,1035.25,1034.75,1035.25,2096,280
09/02/2004,13:05,1035.25,1035.50,1034.75,1035.50,1475,939
09/02/2004,13:06,1035.25,1035.25,1034.75,1034.75,354,856
09/02/2004,13:07,1034.75,1035.25,1034.75,1035.25,60,30
09/02/2004,13:08,1035.00,1035.25,1034.75,1034.75,50,559
09/02/2004,13:09,1035.00,1035.00,1034.75,1034.75,33,479
09/02/2004,13:10,1034.75,1035.50,1034.75,1035.25,820,374
09/02/2004,13:11,1035.00,1035.25,1035.00,1035.25,805,27
09/02/2004,13:12,1035.25,1035.50,1035.25,1035.25,29,62
09/02/2004,13:13,1035.25,1036.00,1035.25,1035.75,2973,1407
09/02/2004,13:14,1035.75,1037.25,1035.75,1037.00,6046,2737
09/02/2004,13:15,1037.00,1037.50,1036.75,1037.25,1383,2458
09/02/2004,13:16,1037.25,1037.50,1037.00,1037.25,1446,847
09/02/2004,13:17,1037.25,1038.00,1037.00,1037.75,4377,1788
09/02/2004,13:18,1037.50,1038.00,1037.25,1037.25,1166,2144
09/02/2004,13:19,1037.25,1037.50,1036.75,1036.75,287,1979
09/02/2004,13:20,1036.75,1037.25,1036.75,1037.25,1233,228
09/02/2004,13:21,1037.25,1037.25,1037.00,1037.00,364,519
09/02/2004,13:22,1037.00,1037.25,1037.00,1037.00,215,558
09/02/2004,13:23,1037.00,1037.25,1037.00,1037.00,55,506
09/02/2004,13:24,1037.00,1037.25,1037.00,1037.00,82,508
09/02/2004,13:25,1037.25,1037.25,1036.75,1037.00,284,738
09/02/2004,13:26,1037.25,1037.25,1037.00,1037.25,131,129
09/02/2004,13:27,1037.00,1037.50,1037.00,1037.25,1319,1401
09/02/2004,13:28,1037.50,1038.00,1037.25,1038.00,1813,304
09/02/2004,13:29,1038.00,1038.25,1037.75,1038.00,1766,1038
09/02/2004,13:30,1038.00,1038.75,1037.75,1038.50,3753,1776
09/02/2004,13:31,1038.50,1038.75,1038.00,1038.50,2293,1275
09/02/2004,13:32,1038.25,1038.75,1038.25,1038.50,1074,613
09/02/2004,13:33,1038.75,1038.75,1038.00,1038.25,117,1004
09/02/2004,13:34,1038.25,1038.50,1038.00,1038.25,776,207
09/02/2004,13:35,1038.50,1038.50,1038.25,1038.25,49,124
09/02/2004,13:36,1038.25,1038.50,1038.25,1038.25,34,314
09/02/2004,13:37,1038.25,1038.25,1037.75,1038.00,222,1396
09/02/2004,13:38,1038.00,1038.25,1037.75,1038.00,119,495
09/02/2004,13:39,1037.75,1038.25,1037.75,1038.00,573,496
09/02/2004,13:40,1038.00,1038.25,1037.75,1038.00,280,300
09/02/2004,13:41,1038.00,1039.00,1038.00,1039.00,3424,106
09/02/2004,13:42,1039.00,1039.00,1038.50,1038.50,994,658
09/02/2004,13:43,1038.50,1039.75,1038.50,1039.50,4152,806
09/02/2004,13:44,1039.50,1039.50,1039.25,1039.25,1097,741
09/02/2004,13:45,1039.25,1039.50,1039.25,1039.25,179,991
09/02/2004,13:46,1039.50,1039.50,1038.75,1038.75,101,2073
09/02/2004,13:47,1038.75,1039.00,1038.50,1038.75,180,1251
09/02/2004,13:48,1039.00,1039.00,1038.75,1039.00,175,580
09/02/2004,13:49,1038.75,1039.00,1038.75,1038.75,45,239
09/02/2004,13:50,1038.75,1039.00,1038.50,1038.75,964,568
09/02/2004,13:51,1038.75,1039.25,1038.75,1039.25,1213,360
09/02/2004,13:52,1039.00,1040.25,1039.00,1039.75,4021,1529
09/02/2004,13:53,1039.75,1040.25,1039.50,1039.75,1100,806
09/02/2004,13:54,1039.75,1040.00,1039.50,1039.75,877,711
09/02/2004,13:55,1039.75,1040.25,1039.75,1040.00,698,349
09/02/2004,13:56,1040.00,1040.25,1039.75,1040.00,355,315
09/02/2004,13:57,1040.00,1040.25,1040.00,1040.25,691,165
09/02/2004,13:58,1040.25,1040.75,1039.50,1039.75,2580,1999
09/02/2004,13:59,1039.75,1040.75,1039.75,1040.75,1786,228
09/02/2004,14:00,1040.75,1041.50,1040.50,1041.25,5425,1214
09/02/2004,14:01,1041.00,1042.75,1041.00,1042.00,5476,2431
09/02/2004,14:02,1042.00,1042.00,1041.75,1042.00,1289,952
09/02/2004,14:03,1042.00,1042.25,1041.75,1041.75,789,1293
09/02/2004,14:04,1041.75,1042.00,1041.50,1041.75,830,1154
09/02/2004,14:05,1041.50,1041.75,1041.25,1041.25,888,1195
09/02/2004,14:06,1041.25,1041.50,1041.25,1041.25,531,1043
09/02/2004,14:07,1041.25,1041.50,1041.25,1041.25,325,189
09/02/2004,14:08,1041.25,1041.50,1041.25,1041.50,977,48
09/02/2004,14:09,1041.75,1042.00,1041.50,1041.75,1147,458
09/02/2004,14:10,1042.00,1042.25,1041.75,1042.00,1290,576
09/02/2004,14:11,1042.00,1043.50,1042.00,1043.25,4962,2019
09/02/2004,14:12,1043.25,1044.50,1043.00,1044.25,7435,2367
09/02/2004,14:13,1044.25,1044.25,1043.75,1043.75,1117,1606
09/02/2004,14:14,1043.75,1044.00,1043.25,1043.50,945,3174
09/02/2004,14:15,1043.50,1043.75,1043.25,1043.75,1354,474
09/02/2004,14:16,1043.75,1044.00,1043.50,1043.75,2052,944
09/02/2004,14:17,1043.75,1044.00,1043.50,1043.75,231,554
09/02/2004,14:18,1043.75,1044.00,1043.50,1043.75,836,272
09/02/2004,14:19,1043.75,1044.00,1043.50,1043.75,684,660
09/02/2004,14:20,1043.75,1044.25,1043.50,1044.00,1116,550
09/02/2004,14:21,1044.00,1044.25,1043.75,1044.00,754,199
09/02/2004,14:22,1044.00,1044.50,1044.00,1044.25,2888,730
09/02/2004,14:23,1044.25,1045.50,1044.00,1045.00,4440,2239
09/02/2004,14:24,1045.00,1045.00,1044.50,1044.50,679,733
09/02/2004,14:25,1044.50,1044.75,1044.25,1044.50,616,1205
09/02/2004,14:26,1044.25,1044.50,1043.25,1043.50,930,4474
09/02/2004,14:27,1043.50,1044.00,1043.25,1043.50,1458,2038
09/02/2004,14:28,1043.75,1044.00,1043.25,1043.50,1061,1770
09/02/2004,14:29,1043.50,1043.75,1043.00,1043.25,812,1456
09/02/2004,14:30,1043.25,1043.50,1043.25,1043.50,512,23
09/02/2004,14:31,1043.50,1043.50,1043.00,1043.25,1975,1140
09/02/2004,14:32,1043.25,1044.25,1043.25,1043.50,2570,901
09/02/2004,14:33,1043.50,1043.75,1043.25,1043.75,1003,1226
09/02/2004,14:34,1043.75,1044.00,1043.25,1043.25,558,579
09/02/2004,14:35,1043.50,1043.75,1043.25,1043.75,334,423
09/02/2004,14:36,1043.50,1043.75,1043.25,1043.50,362,751
09/02/2004,14:37,1043.50,1043.75,1043.50,1043.50,977,94
09/02/2004,14:38,1043.50,1043.75,1043.50,1043.75,229,87
09/02/2004,14:39,1043.75,1043.75,1043.25,1043.50,180,558
09/02/2004,14:40,1043.50,1043.50,1043.00,1043.25,547,1265
09/02/2004,14:41,1043.25,1043.50,1043.00,1043.00,817,687
09/02/2004,14:42,1043.00,1043.25,1043.00,1043.25,116,247
09/02/2004,14:43,1043.25,1043.25,1043.00,1043.00,277,1094
09/02/2004,14:44,1043.00,1043.25,1042.75,1043.25,1267,876
09/02/2004,14:45,1043.25,1044.00,1043.00,1044.00,2326,672
09/02/2004,14:46,1044.00,1044.25,1043.50,1044.00,2001,1084
09/02/2004,14:47,1044.00,1044.50,1043.75,1044.50,2665,437
09/02/2004,14:48,1044.50,1045.00,1044.25,1044.25,1600,759
09/02/2004,14:49,1044.25,1044.50,1044.25,1044.25,171,314
09/02/2004,14:50,1044.25,1044.50,1044.00,1044.00,150,1691
09/02/2004,14:51,1044.00,1044.00,1043.50,1043.75,296,1626
09/02/2004,14:52,1043.75,1044.00,1043.50,1044.00,458,407
09/02/2004,14:53,1043.75,1044.00,1043.50,1043.75,408,741
09/02/2004,14:54,1043.75,1044.00,1043.25,1043.75,923,856
09/02/2004,14:55,1043.75,1044.75,1043.75,1044.50,3314,320
09/02/2004,14:56,1044.50,1044.75,1044.25,1044.50,1589,1171
09/02/2004,14:57,1044.50,1045.00,1044.50,1044.75,2248,888
09/02/2004,14:58,1044.50,1044.75,1044.25,1044.75,1609,1241
09/02/2004,14:59,1044.50,1044.75,1044.25,1044.25,410,1242
09/02/2004,15:00,1044.50,1044.50,1044.00,1044.25,1554,2445
09/02/2004,15:01,1044.25,1045.25,1044.25,1045.00,3538,3463
09/02/2004,15:02,1045.25,1046.00,1045.00,1045.50,3297,2566
09/02/2004,15:03,1045.50,1045.75,1045.25,1045.50,715,860
09/02/2004,15:04,1045.50,1045.75,1045.50,1045.75,1254,211
09/02/2004,15:05,1045.50,1045.75,1045.50,1045.50,1208,683
09/02/2004,15:06,1045.50,1045.75,1045.50,1045.75,1133,83
09/02/2004,15:07,1045.75,1046.00,1045.50,1045.75,671,1111
09/02/2004,15:08,1045.75,1045.75,1045.00,1045.25,837,1874
09/02/2004,15:09,1045.25,1045.25,1044.75,1045.25,552,943
09/02/2004,15:10,1045.25,1045.25,1045.00,1045.00,299,586
09/02/2004,15:11,1045.00,1045.25,1044.75,1045.00,990,787
09/02/2004,15:12,1045.25,1045.50,1045.00,1045.25,723,195
09/02/2004,15:13,1045.25,1045.50,1045.00,1045.25,1175,800
09/02/2004,15:14,1045.25,1045.50,1045.25,1045.50,407,1243
09/02/2004,15:15,1045.25,1045.50,1045.00,1045.00,1765,3876
09/02/2004,15:16,1045.25,1045.25,1045.25,1045.25,50,0
09/02/2004,15:31,1042.00,1042.00,1040.25,1040.75,795,2032
09/02/2004,15:32,1040.50,1040.75,1040.25,1040.50,625,365
09/02/2004,15:33,1040.75,1040.75,1040.50,1040.75,529,236
09/02/2004,15:34,1040.75,1041.25,1040.75,1040.75,402,470
09/02/2004,15:35,1040.75,1040.75,1040.50,1040.75,22,20
09/02/2004,15:36,1040.75,1040.75,1040.50,1040.75,349,11
09/02/2004,15:37,1040.75,1040.75,1040.50,1040.75,62,3
09/02/2004,15:38,1040.75,1040.75,1040.75,1040.75,357,0
09/02/2004,15:39,1040.75,1041.25,1040.75,1041.25,179,8
09/02/2004,15:40,1041.25,1041.75,1041.25,1041.25,144,94
09/02/2004,15:41,1041.25,1041.25,1041.00,1041.25,33,81
09/02/2004,15:42,1041.25,1041.50,1041.25,1041.50,145,0
09/02/2004,15:43,1041.50,1041.50,1041.25,1041.50,114,6
09/02/2004,15:44,1041.50,1041.50,1041.50,1041.50,218,0
09/02/2004,15:45,1041.75,1041.75,1041.50,1041.75,34,1
09/02/2004,15:46,1041.75,1041.75,1041.75,1041.75,92,0
09/02/2004,15:47,1041.75,1041.75,1041.50,1041.50,9,12
09/02/2004,15:48,1041.50,1041.50,1041.50,1041.50,0,188
09/02/2004,15:49,1041.50,1041.50,1041.50,1041.50,0,26
09/02/2004,15:50,1041.50,1042.00,1041.50,1041.75,107,39
09/02/2004,15:51,1042.00,1042.25,1041.75,1042.25,111,1
09/02/2004,15:52,1042.00,1042.25,1042.00,1042.00,4,110
09/02/2004,15:53,1042.00,1042.00,1042.00,1042.00,0,10
09/02/2004,15:54,1042.00,1042.00,1041.75,1041.75,1,28
09/02/2004,15:55,1041.75,1041.75,1041.75,1041.75,0,35
09/02/2004,15:56,1041.75,1041.75,1041.75,1041.75,0,5
09/02/2004,15:57,1042.00,1042.00,1041.75,1042.00,114,1
09/02/2004,15:58,1042.25,1042.25,1042.00,1042.00,1,40
09/02/2004,15:59,1042.00,1042.00,1042.00,1042.00,0,71
09/02/2004,16:00,1042.00,1042.25,1041.75,1042.25,189,11
09/02/2004,17:01,1042.00,1042.00,1042.00,1042.00,56,0
09/02/2004,17:02,1042.00,1042.00,1042.00,1042.00,20,0
09/02/2004,17:03,1042.00,1042.00,1042.00,1042.00,41,0
09/02/2004,17:04,1042.00,1042.00,1042.00,1042.00,3,0
09/02/2004,17:05,1042.00,1042.00,1041.75,1041.75,12,39
09/02/2004,17:07,1042.25,1042.25,1042.25,1042.25,4,0
09/02/2004,17:09,1042.25,1042.25,1042.25,1042.25,11,0
09/02/2004,17:10,1042.25,1042.25,1042.25,1042.25,2,0
09/02/2004,17:11,1042.00,1042.00,1042.00,1042.00,0,22
09/02/2004,17:12,1042.00,1042.00,1042.00,1042.00,0,10
09/02/2004,17:13,1042.00,1042.00,1042.00,1042.00,0,18
09/02/2004,17:14,1042.00,1042.00,1042.00,1042.00,0,2
09/02/2004,17:15,1042.00,1042.00,1042.00,1042.00,0,8
09/02/2004,17:16,1042.25,1042.25,1042.00,1042.00,3,19
09/02/2004,17:17,1042.00,1042.00,1042.00,1042.00,0,1
09/02/2004,17:18,1042.00,1042.00,1042.00,1042.00,0,6
09/02/2004,17:19,1042.00,1042.00,1042.00,1042.00,0,2
09/02/2004,17:20,1042.00,1042.00,1042.00,1042.00,0,3
09/02/2004,17:22,1042.25,1042.25,1042.25,1042.25,1,0
09/02/2004,17:23,1042.25,1042.50,1042.25,1042.50,270,0
09/02/2004,17:24,1042.50,1042.50,1042.50,1042.50,6,0
09/02/2004,17:25,1042.50,1042.50,1042.25,1042.25,6,22
09/02/2004,17:26,1042.25,1042.25,1042.25,1042.25,0,3
09/02/2004,17:27,1042.00,1042.00,1042.00,1042.00,0,4
09/02/2004,17:31,1042.00,1042.25,1042.00,1042.25,1,4
09/02/2004,17:32,1042.25,1042.25,1042.25,1042.25,3,0
09/02/2004,17:33,1042.25,1042.25,1042.25,1042.25,13,0
09/02/2004,17:34,1042.25,1042.25,1042.25,1042.25,1,0
09/02/2004,17:37,1042.25,1042.25,1042.25,1042.25,2,0
09/02/2004,17:39,1042.25,1042.25,1042.25,1042.25,29,0
09/02/2004,17:40,1042.25,1042.25,1042.00,1042.00,1,4
09/02/2004,17:41,1042.25,1042.25,1042.25,1042.25,1,0
09/02/2004,17:43,1042.00,1042.00,1042.00,1042.00,0,1
09/02/2004,17:44,1042.25,1042.25,1042.25,1042.25,10,0
09/02/2004,17:46,1042.00,1042.00,1042.00,1042.00,0,1
09/02/2004,17:48,1042.00,1042.00,1042.00,1042.00,0,1
09/02/2004,17:49,1042.00,1042.00,1042.00,1042.00,0,33
09/02/2004,17:50,1042.00,1042.00,1042.00,1042.00,0,10
09/02/2004,17:51,1042.00,1042.00,1042.00,1042.00,0,2
09/02/2004,17:54,1042.00,1042.00,1042.00,1042.00,0,4
09/02/2004,17:55,1042.00,1042.00,1042.00,1042.00,0,19
09/02/2004,17:56,1042.25,1042.25,1042.25,1042.25,19,0
09/02/2004,17:58,1042.00,1042.25,1042.00,1042.25,5,1
09/02/2004,18:00,1042.00,1042.00,1042.00,1042.00,0,1
09/02/2004,18:01,1042.00,1042.00,1042.00,1042.00,0,2
09/02/2004,18:02,1042.00,1042.00,1042.00,1042.00,0,16
09/02/2004,18:03,1042.00,1042.00,1041.75,1041.75,0,7
09/02/2004,18:06,1041.75,1041.75,1041.75,1041.75,0,1
09/02/2004,18:09,1041.75,1042.00,1041.75,1042.00,3,1
09/02/2004,18:10,1042.00,1042.00,1042.00,1042.00,10,0
09/02/2004,18:11,1042.00,1042.00,1042.00,1042.00,24,0
09/02/2004,18:14,1042.00,1042.00,1042.00,1042.00,6,0
09/02/2004,18:16,1042.25,1042.25,1042.25,1042.25,1,0
09/02/2004,18:19,1042.00,1042.00,1042.00,1042.00,0,7
09/02/2004,18:20,1042.00,1042.00,1042.00,1042.00,0,4
09/02/2004,18:21,1042.00,1042.00,1042.00,1042.00,0,3
09/02/2004,18:23,1042.00,1042.00,1042.00,1042.00,0,1
09/02/2004,18:26,1042.00,1042.00,1041.75,1041.75,0,10
09/02/2004,18:27,1041.75,1041.75,1041.75,1041.75,0,5
09/02/2004,18:28,1042.00,1042.25,1042.00,1042.25,2,0
09/02/2004,18:30,1041.75,1041.75,1041.75,1041.75,0,1
09/02/2004,18:31,1041.75,1041.75,1041.75,1041.75,0,1
09/02/2004,18:33,1041.75,1041.75,1041.75,1041.75,0,1
09/02/2004,18:34,1042.25,1042.25,1042.25,1042.25,6,0
09/02/2004,18:36,1042.00,1042.00,1042.00,1042.00,0,2
09/02/2004,18:37,1042.00,1042.00,1042.00,1042.00,0,1
09/02/2004,18:42,1042.00,1042.00,1041.75,1042.00,5,21
09/02/2004,18:43,1041.75,1042.00,1041.75,1042.00,4,5
09/02/2004,18:44,1042.00,1042.00,1042.00,1042.00,4,0
09/02/2004,18:46,1042.00,1042.00,1042.00,1042.00,1,0
09/02/2004,18:48,1042.00,1042.00,1042.00,1042.00,20,0
09/02/2004,18:50,1042.00,1042.00,1042.00,1042.00,1,0
09/02/2004,18:51,1042.25,1042.25,1042.00,1042.25,40,10
09/02/2004,18:54,1042.25,1042.25,1042.25,1042.25,5,0
09/02/2004,18:55,1042.25,1042.25,1042.25,1042.25,3,0
09/02/2004,19:04,1042.25,1042.50,1042.25,1042.50,2,0
09/02/2004,19:05,1042.25,1042.25,1042.25,1042.25,0,4
09/02/2004,19:06,1042.25,1042.25,1042.25,1042.25,0,8
09/02/2004,19:07,1042.25,1042.25,1042.25,1042.25,0,2
09/02/2004,19:10,1042.25,1042.25,1042.25,1042.25,0,1
09/02/2004,19:13,1042.25,1042.25,1042.25,1042.25,0,49
09/02/2004,19:14,1042.50,1042.50,1042.25,1042.50,3,1
09/02/2004,19:16,1042.25,1042.25,1042.25,1042.25,0,53
09/02/2004,19:18,1042.25,1042.25,1042.25,1042.25,0,5
09/02/2004,19:19,1042.00,1042.00,1042.00,1042.00,0,12
09/02/2004,19:21,1042.00,1042.00,1042.00,1042.00,0,1
09/02/2004,19:27,1042.25,1042.25,1042.25,1042.25,1,0
09/02/2004,19:29,1042.00,1042.00,1042.00,1042.00,0,1
09/02/2004,19:32,1042.00,1042.00,1042.00,1042.00,0,61
09/02/2004,19:33,1042.00,1042.00,1042.00,1042.00,0,6
09/02/2004,19:34,1042.00,1042.00,1041.75,1041.75,0,101
09/02/2004,19:35,1042.00,1042.00,1041.75,1041.75,5,3
09/02/2004,19:36,1041.75,1041.75,1041.75,1041.75,0,8
09/02/2004,19:37,1041.75,1041.75,1041.75,1041.75,0,2
09/02/2004,19:38,1041.50,1041.50,1041.50,1041.50,0,55
09/02/2004,19:39,1041.25,1041.25,1041.25,1041.25,0,98
09/02/2004,19:40,1041.00,1041.25,1041.00,1041.25,12,45
09/02/2004,19:41,1041.25,1041.25,1041.25,1041.25,46,0
09/02/2004,19:42,1041.25,1041.50,1041.25,1041.25,11,2
09/02/2004,19:43,1041.25,1041.25,1041.25,1041.25,0,57
09/02/2004,19:44,1041.25,1041.25,1041.25,1041.25,0,38
09/02/2004,19:45,1041.25,1041.25,1041.25,1041.25,0,14
09/02/2004,19:46,1041.00,1041.00,1041.00,1041.00,0,58
09/02/2004,19:47,1041.00,1041.00,1041.00,1041.00,0,33
09/02/2004,19:48,1041.00,1041.00,1041.00,1041.00,0,1
09/02/2004,19:49,1041.00,1041.00,1041.00,1041.00,0,2
09/02/2004,19:50,1041.00,1041.00,1041.00,1041.00,0,4
09/02/2004,19:51,1041.00,1041.00,1040.75,1041.00,5,2
09/02/2004,19:52,1041.00,1041.00,1041.00,1041.00,34,0
09/02/2004,19:54,1040.75,1040.75,1040.75,1040.75,0,1
09/02/2004,19:56,1040.75,1041.00,1040.75,1040.75,10,9
09/02/2004,19:57,1041.00,1041.00,1041.00,1041.00,5,0
09/02/2004,19:58,1040.75,1040.75,1040.75,1040.75,0,3
09/02/2004,19:59,1040.75,1040.75,1040.50,1040.75,2,153
09/02/2004,20:00,1040.50,1040.75,1040.50,1040.75,6,1
09/02/2004,20:01,1040.75,1040.75,1040.75,1040.75,25,0
09/02/2004,20:02,1040.75,1041.00,1040.75,1040.75,8,11
09/02/2004,20:03,1040.75,1040.75,1040.75,1040.75,0,3
09/02/2004,20:04,1040.75,1040.75,1040.75,1040.75,0,46
09/02/2004,20:05,1040.75,1040.75,1040.75,1040.75,0,8
09/02/2004,20:06,1040.75,1040.75,1040.50,1040.75,2,7
09/02/2004,20:07,1040.75,1040.75,1040.75,1040.75,1,0
09/02/2004,20:08,1040.75,1040.75,1040.75,1040.75,3,0
09/02/2004,20:09,1040.75,1040.75,1040.75,1040.75,4,0
09/02/2004,20:10,1040.75,1040.75,1040.75,1040.75,3,0
09/02/2004,20:11,1040.75,1040.75,1040.75,1040.75,23,0
09/02/2004,20:12,1040.75,1040.75,1040.25,1040.25,2,182
09/02/2004,20:13,1040.50,1040.50,1040.50,1040.50,20,0
09/02/2004,20:14,1040.50,1040.50,1040.50,1040.50,16,0
09/02/2004,20:15,1040.50,1040.50,1040.50,1040.50,9,0
09/02/2004,20:17,1040.50,1040.50,1040.50,1040.50,5,0
09/02/2004,20:19,1040.75,1040.75,1040.25,1040.50,4,52
09/02/2004,20:20,1040.75,1040.75,1040.75,1040.75,39,0
09/02/2004,20:21,1040.50,1040.75,1040.50,1040.75,10,4
09/02/2004,20:22,1040.75,1040.75,1040.75,1040.75,2,0
09/02/2004,20:24,1040.75,1040.75,1040.75,1040.75,29,0
09/02/2004,20:25,1040.75,1040.75,1040.75,1040.75,32,0
09/02/2004,20:26,1040.75,1040.75,1040.75,1040.75,12,0
09/02/2004,20:27,1040.75,1040.75,1040.75,1040.75,4,0
09/02/2004,20:28,1040.75,1040.75,1040.75,1040.75,3,0
09/02/2004,20:30,1040.75,1040.75,1040.75,1040.75,1,0
09/02/2004,20:31,1040.75,1040.75,1040.75,1040.75,7,0
09/02/2004,20:32,1040.75,1040.75,1040.75,1040.75,2,0
09/02/2004,20:33,1040.75,1040.75,1040.75,1040.75,1,0
09/02/2004,20:35,1040.75,1040.75,1040.75,1040.75,13,0
09/02/2004,20:36,1040.75,1040.75,1040.75,1040.75,4,0
09/02/2004,20:37,1040.75,1040.75,1040.75,1040.75,26,0
09/02/2004,20:38,1040.75,1040.75,1040.75,1040.75,8,0
09/02/2004,20:39,1040.75,1040.75,1040.75,1040.75,41,0
09/02/2004,20:41,1040.75,1040.75,1040.75,1040.75,22,0
09/02/2004,20:42,1040.75,1040.75,1040.75,1040.75,27,0
09/02/2004,20:43,1040.75,1040.75,1040.75,1040.75,5,0
09/02/2004,20:44,1040.75,1040.75,1040.75,1040.75,17,0
09/02/2004,20:45,1040.75,1040.75,1040.75,1040.75,1,0
09/02/2004,20:46,1040.75,1040.75,1040.75,1040.75,10,0
09/02/2004,20:47,1040.75,1040.75,1040.75,1040.75,2,0
09/02/2004,20:48,1040.75,1040.75,1040.75,1040.75,1,0
09/02/2004,20:50,1040.50,1040.50,1040.50,1040.50,0,114
09/02/2004,20:51,1040.50,1040.50,1040.50,1040.50,0,12
09/02/2004,20:53,1040.50,1040.50,1040.50,1040.50,0,15
09/02/2004,20:54,1040.50,1040.50,1040.50,1040.50,0,6
09/02/2004,20:55,1040.50,1040.50,1040.50,1040.50,0,10
09/02/2004,20:56,1040.50,1040.50,1040.50,1040.50,0,10
09/02/2004,20:57,1040.50,1040.50,1040.50,1040.50,0,10
09/02/2004,20:59,1040.75,1040.75,1040.50,1040.50,5,10
09/02/2004,21:00,1040.50,1040.50,1040.50,1040.50,0,3
09/02/2004,21:01,1040.25,1040.50,1040.25,1040.50,20,1
09/02/2004,21:02,1040.50,1040.75,1040.50,1040.75,8,0
09/02/2004,21:04,1040.75,1040.75,1040.75,1040.75,1,0
09/02/2004,21:05,1040.75,1040.75,1040.75,1040.75,2,0
09/02/2004,21:06,1040.75,1040.75,1040.50,1040.50,1,5
09/02/2004,21:08,1040.50,1040.50,1040.50,1040.50,0,1
09/02/2004,21:09,1040.50,1040.50,1040.50,1040.50,0,1
09/02/2004,21:12,1040.75,1040.75,1040.75,1040.75,102,0
09/02/2004,21:13,1040.75,1040.75,1040.50,1040.50,8,1
09/02/2004,21:14,1040.75,1040.75,1040.75,1040.75,1,0
09/02/2004,21:15,1040.50,1040.50,1040.50,1040.50,0,1
09/02/2004,21:17,1040.50,1040.75,1040.50,1040.75,2,20
09/02/2004,21:19,1040.75,1040.75,1040.75,1040.75,36,0
09/02/2004,21:20,1041.00,1041.00,1041.00,1041.00,77,0
09/02/2004,21:21,1041.00,1041.00,1041.00,1041.00,10,0
09/02/2004,21:22,1040.75,1041.25,1040.50,1041.00,29,106
09/02/2004,21:23,1041.00,1041.25,1041.00,1041.25,2,1
09/02/2004,21:24,1041.00,1041.25,1041.00,1041.25,31,10
09/02/2004,21:25,1041.25,1041.25,1041.25,1041.25,1,0
09/02/2004,21:26,1041.25,1041.25,1041.25,1041.25,24,0
09/02/2004,21:27,1041.25,1041.50,1041.25,1041.50,60,0
09/02/2004,21:28,1041.25,1041.25,1041.25,1041.25,0,7
09/02/2004,21:30,1041.25,1041.25,1041.25,1041.25,0,67
09/02/2004,21:32,1041.00,1041.25,1040.75,1041.25,24,10
09/02/2004,21:33,1041.25,1041.25,1041.00,1041.25,9,2
09/02/2004,21:34,1041.25,1041.25,1041.25,1041.25,13,0
09/02/2004,21:35,1041.50,1041.50,1041.50,1041.50,1,0
09/02/2004,21:38,1041.25,1041.25,1041.25,1041.25,0,1
09/02/2004,21:40,1041.00,1041.00,1041.00,1041.00,0,5
09/02/2004,21:41,1041.00,1041.00,1041.00,1041.00,0,4
09/02/2004,21:43,1041.00,1041.00,1041.00,1041.00,0,4
09/02/2004,21:45,1041.00,1041.00,1041.00,1041.00,0,2
09/02/2004,21:48,1041.00,1041.00,1041.00,1041.00,0,7
09/02/2004,21:49,1041.00,1041.00,1041.00,1041.00,0,6
09/02/2004,21:50,1041.00,1041.00,1041.00,1041.00,0,10
09/02/2004,21:52,1040.75,1040.75,1040.75,1040.75,0,1
09/02/2004,21:54,1040.75,1040.75,1040.75,1040.75,0,1
09/02/2004,22:00,1041.00,1041.00,1041.00,1041.00,2,0
09/02/2004,22:02,1041.00,1041.00,1041.00,1041.00,21,0
09/02/2004,22:04,1041.00,1041.00,1041.00,1041.00,25,0
09/02/2004,22:05,1041.00,1041.00,1041.00,1041.00,2,0
09/02/2004,22:08,1040.75,1040.75,1040.75,1040.75,0,3
09/02/2004,22:10,1040.75,1040.75,1040.75,1040.75,0,78
09/02/2004,22:11,1040.75,1040.75,1040.50,1040.50,0,91
09/02/2004,22:12,1040.50,1040.50,1040.50,1040.50,0,3
09/02/2004,22:13,1040.50,1040.50,1040.50,1040.50,0,17
09/02/2004,22:14,1040.25,1040.25,1040.25,1040.25,0,4
09/02/2004,22:15,1040.50,1040.50,1040.25,1040.25,5,2
09/02/2004,22:16,1040.50,1040.50,1040.50,1040.50,2,0
09/02/2004,22:17,1040.50,1040.50,1040.50,1040.50,4,0
09/02/2004,22:18,1040.50,1040.50,1040.50,1040.50,16,0
09/02/2004,22:19,1040.50,1040.75,1040.50,1040.50,13,21
09/02/2004,22:20,1040.50,1040.50,1040.25,1040.50,3,10
09/02/2004,22:21,1040.50,1040.50,1040.50,1040.50,5,0
09/02/2004,22:22,1040.50,1040.75,1040.50,1040.75,61,0
09/02/2004,22:23,1040.50,1040.50,1040.50,1040.50,0,2
09/02/2004,22:24,1040.50,1040.50,1040.50,1040.50,0,5
09/02/2004,22:25,1040.50,1040.50,1040.50,1040.50,0,1
09/02/2004,22:26,1040.50,1040.50,1040.50,1040.50,0,4
09/02/2004,22:27,1040.50,1040.50,1040.25,1040.50,2,2
09/02/2004,22:28,1040.50,1040.50,1040.50,1040.50,6,0
09/02/2004,22:29,1040.25,1040.50,1040.25,1040.50,1,1
09/02/2004,22:30,1040.50,1040.50,1040.50,1040.50,2,0
09/02/2004,22:31,1040.50,1040.50,1040.50,1040.50,1,0
09/02/2004,22:32,1040.50,1040.50,1040.50,1040.50,7,0
09/02/2004,22:34,1040.50,1040.50,1040.50,1040.50,4,0
09/02/2004,22:36,1040.50,1040.50,1040.50,1040.50,16,0
09/02/2004,22:37,1040.50,1040.50,1040.50,1040.50,4,0
09/02/2004,22:38,1040.50,1040.50,1040.50,1040.50,21,0
09/02/2004,22:42,1040.50,1040.50,1040.50,1040.50,7,0
09/02/2004,22:43,1040.50,1040.50,1040.50,1040.50,11,0
09/02/2004,22:45,1040.50,1040.50,1040.50,1040.50,1,0
09/02/2004,22:46,1040.25,1040.25,1040.25,1040.25,0,1
09/02/2004,22:47,1040.50,1040.50,1040.50,1040.50,56,0
09/02/2004,22:48,1040.50,1040.50,1040.50,1040.50,26,0
09/02/2004,22:50,1040.50,1040.50,1040.50,1040.50,19,0
09/02/2004,22:51,1040.50,1040.50,1040.50,1040.50,3,0
09/02/2004,22:52,1040.50,1040.50,1040.50,1040.50,6,0
09/02/2004,22:55,1040.50,1040.50,1040.50,1040.50,13,0
09/02/2004,22:56,1040.50,1040.50,1040.50,1040.50,6,0
09/02/2004,22:57,1040.50,1040.50,1040.50,1040.50,5,0
09/02/2004,22:58,1040.50,1040.50,1040.50,1040.50,3,0
09/02/2004,23:00,1040.50,1040.50,1040.50,1040.50,7,0
09/02/2004,23:01,1040.25,1040.25,1040.25,1040.25,0,172
09/02/2004,23:02,1040.25,1040.25,1040.25,1040.25,0,7
09/02/2004,23:03,1040.25,1040.25,1040.25,1040.25,0,3
09/02/2004,23:04,1040.25,1040.25,1040.25,1040.25,0,1
09/02/2004,23:05,1040.25,1040.25,1040.25,1040.25,0,5
09/02/2004,23:07,1040.00,1040.00,1040.00,1040.00,0,10
09/02/2004,23:09,1040.25,1040.25,1040.25,1040.25,2,0
09/02/2004,23:10,1040.25,1040.25,1040.25,1040.25,26,0
09/02/2004,23:13,1040.00,1040.00,1040.00,1040.00,0,1
09/02/2004,23:15,1040.00,1040.00,1040.00,1040.00,0,1
09/02/2004,23:16,1040.25,1040.25,1040.00,1040.00,5,1
09/02/2004,23:17,1040.25,1040.25,1040.25,1040.25,1,0
09/02/2004,23:19,1040.25,1040.25,1040.25,1040.25,1,0
09/02/2004,23:20,1040.25,1040.25,1040.25,1040.25,61,0
09/02/2004,23:21,1040.00,1040.00,1040.00,1040.00,0,10
09/02/2004,23:27,1040.00,1040.00,1040.00,1040.00,0,21
09/02/2004,23:28,1040.25,1040.25,1040.25,1040.25,1,0
09/02/2004,23:29,1040.00,1040.00,1040.00,1040.00,0,10
09/02/2004,23:32,1040.25,1040.25,1040.25,1040.25,10,0
09/02/2004,23:34,1040.25,1040.25,1040.25,1040.25,18,0
09/02/2004,23:35,1040.25,1040.25,1040.25,1040.25,2,0
09/02/2004,23:36,1040.00,1040.00,1040.00,1040.00,0,120
09/02/2004,23:37,1040.25,1040.25,1040.25,1040.25,1,0
09/02/2004,23:38,1040.25,1040.25,1040.25,1040.25,4,0
09/02/2004,23:40,1040.25,1040.25,1040.25,1040.25,2,0
09/02/2004,23:41,1040.25,1040.25,1040.00,1040.25,3,5
09/02/2004,23:42,1040.25,1040.25,1040.25,1040.25,1,0
09/02/2004,23:44,1040.25,1040.25,1040.25,1040.25,21,0
09/02/2004,23:45,1040.25,1040.25,1040.25,1040.25,4,0
09/02/2004,23:47,1040.25,1040.25,1040.25,1040.25,2,0
09/02/2004,23:50,1040.00,1040.25,1040.00,1040.25,25,5
09/02/2004,23:51,1040.00,1040.00,1040.00,1040.00,0,1
09/02/2004,23:52,1040.25,1040.25,1040.25,1040.25,1,0
09/02/2004,23:57,1040.25,1040.25,1040.25,1040.25,2,0
09/02/2004,23:58,1040.25,1040.25,1040.25,1040.25,3,0
09/03/2004,00:02,1040.25,1040.25,1040.25,1040.25,2,0
09/03/2004,00:05,1040.25,1040.25,1040.00,1040.00,4,1
09/03/2004,00:06,1040.25,1040.25,1040.25,1040.25,1,0
09/03/2004,00:08,1040.00,1040.00,1040.00,1040.00,0,1
09/03/2004,00:09,1040.25,1040.25,1040.25,1040.25,1,0
09/03/2004,00:14,1040.25,1040.25,1040.25,1040.25,1,0
09/03/2004,00:15,1040.25,1040.25,1040.25,1040.25,5,0
09/03/2004,00:18,1040.25,1040.25,1040.25,1040.25,4,0
09/03/2004,00:23,1040.25,1040.25,1040.25,1040.25,2,0
09/03/2004,00:24,1040.25,1040.25,1040.25,1040.25,12,0
09/03/2004,00:27,1040.25,1040.25,1040.25,1040.25,2,0
09/03/2004,00:29,1040.25,1040.25,1040.25,1040.25,3,0
09/03/2004,00:30,1040.25,1040.25,1040.25,1040.25,3,0
09/03/2004,00:31,1040.25,1040.25,1040.25,1040.25,8,0
09/03/2004,00:35,1040.25,1040.25,1040.25,1040.25,6,0
09/03/2004,00:36,1040.00,1040.00,1040.00,1040.00,0,42
09/03/2004,00:37,1040.00,1040.00,1040.00,1040.00,0,5
09/03/2004,00:38,1040.00,1040.00,1040.00,1040.00,0,4
09/03/2004,00:39,1040.00,1040.00,1040.00,1040.00,0,35
09/03/2004,00:40,1040.00,1040.00,1040.00,1040.00,0,1
09/03/2004,00:41,1040.00,1040.00,1040.00,1040.00,0,1
09/03/2004,00:42,1039.75,1039.75,1039.50,1039.50,0,151
09/03/2004,00:43,1039.75,1040.00,1039.75,1039.75,18,4
09/03/2004,00:44,1039.75,1039.75,1039.75,1039.75,0,33
09/03/2004,00:45,1039.75,1039.75,1039.75,1039.75,0,5
09/03/2004,00:46,1039.75,1039.75,1039.75,1039.75,0,2
09/03/2004,00:47,1039.75,1039.75,1039.75,1039.75,0,2
09/03/2004,00:48,1039.75,1039.75,1039.75,1039.75,0,22
09/03/2004,00:49,1039.75,1039.75,1039.75,1039.75,0,4
09/03/2004,00:50,1039.75,1039.75,1039.75,1039.75,0,6
09/03/2004,00:51,1039.75,1039.75,1039.75,1039.75,0,2
09/03/2004,00:52,1039.75,1039.75,1039.75,1039.75,0,10
09/03/2004,00:53,1039.75,1039.75,1039.75,1039.75,0,6
09/03/2004,00:57,1040.00,1040.00,1040.00,1040.00,2,0
09/03/2004,00:58,1040.00,1040.00,1040.00,1040.00,4,0
09/03/2004,00:59,1040.00,1040.00,1039.25,1039.25,15,406
09/03/2004,01:00,1039.50,1039.75,1039.50,1039.75,6,0
09/03/2004,01:01,1039.50,1039.50,1039.50,1039.50,0,18
09/03/2004,01:02,1039.50,1039.50,1039.50,1039.50,0,64
09/03/2004,01:03,1039.50,1039.75,1039.50,1039.50,2,51
09/03/2004,01:04,1039.50,1039.50,1039.50,1039.50,0,25
09/03/2004,01:05,1039.50,1039.50,1039.25,1039.25,0,84
09/03/2004,01:06,1039.50,1039.50,1039.50,1039.50,1,0
09/03/2004,01:07,1039.25,1039.25,1039.25,1039.25,0,42
09/03/2004,01:08,1039.25,1039.25,1039.00,1039.25,2,22
09/03/2004,01:09,1039.25,1039.25,1039.00,1039.00,7,2
09/03/2004,01:10,1039.25,1039.25,1038.75,1039.00,56,287
09/03/2004,01:11,1038.75,1038.75,1038.50,1038.50,1,37
09/03/2004,01:12,1038.75,1039.25,1038.75,1039.00,27,6
09/03/2004,01:13,1039.00,1039.00,1039.00,1039.00,0,30
09/03/2004,01:14,1039.00,1039.25,1039.00,1039.00,2,15
09/03/2004,01:15,1039.00,1039.00,1038.75,1038.75,0,10
09/03/2004,01:16,1039.00,1039.00,1039.00,1039.00,74,0
09/03/2004,01:17,1039.00,1039.00,1039.00,1039.00,16,0
09/03/2004,01:18,1039.00,1039.00,1039.00,1039.00,11,0
09/03/2004,01:20,1039.00,1039.00,1039.00,1039.00,8,0
09/03/2004,01:22,1039.00,1039.00,1039.00,1039.00,71,0
09/03/2004,01:23,1039.00,1039.00,1039.00,1039.00,32,0
09/03/2004,01:24,1039.00,1039.25,1039.00,1039.25,8,34
09/03/2004,01:25,1039.25,1039.25,1039.25,1039.25,11,0
09/03/2004,01:26,1039.00,1039.00,1039.00,1039.00,0,15
09/03/2004,01:28,1039.00,1039.25,1039.00,1039.25,16,3
09/03/2004,01:30,1039.00,1039.00,1039.00,1039.00,0,53
09/03/2004,01:31,1039.00,1039.25,1039.00,1039.00,1,82
09/03/2004,01:32,1039.00,1039.50,1039.00,1039.25,36,57
09/03/2004,01:33,1039.50,1039.50,1039.50,1039.50,41,0
09/03/2004,01:34,1039.50,1039.75,1039.50,1039.75,97,0
09/03/2004,01:35,1040.00,1040.00,1039.50,1039.50,5,104
09/03/2004,01:36,1039.50,1039.50,1039.50,1039.50,0,30
09/03/2004,01:37,1039.50,1039.75,1039.50,1039.75,30,25
09/03/2004,01:38,1039.50,1039.75,1039.50,1039.75,39,27
09/03/2004,01:39,1040.00,1040.00,1040.00,1040.00,9,0
09/03/2004,01:41,1040.00,1040.25,1040.00,1040.00,23,36
09/03/2004,01:42,1039.75,1040.00,1039.75,1039.75,1,29
09/03/2004,01:43,1039.50,1039.75,1039.50,1039.50,25,31
09/03/2004,01:44,1039.75,1039.75,1039.75,1039.75,30,0
09/03/2004,01:45,1039.75,1039.75,1039.75,1039.75,5,0
09/03/2004,01:46,1040.00,1040.00,1040.00,1040.00,2,0
09/03/2004,01:47,1040.00,1040.00,1040.00,1040.00,17,0
09/03/2004,01:48,1040.25,1040.25,1040.00,1040.00,45,55
09/03/2004,01:49,1040.00,1040.00,1040.00,1040.00,0,20
09/03/2004,01:50,1040.00,1040.00,1039.75,1039.75,4,10
09/03/2004,01:51,1040.00,1040.25,1040.00,1040.25,35,0
09/03/2004,01:52,1040.25,1040.25,1040.00,1040.00,2,95
09/03/2004,01:53,1040.00,1040.00,1040.00,1040.00,0,58
09/03/2004,01:54,1040.25,1040.25,1040.00,1040.00,5,15
09/03/2004,01:55,1040.00,1040.25,1039.75,1040.25,230,51
09/03/2004,01:56,1040.25,1040.25,1039.75,1039.75,12,51
09/03/2004,01:57,1039.75,1040.00,1039.75,1040.00,77,1
09/03/2004,01:58,1040.00,1040.25,1040.00,1040.00,2,49
09/03/2004,01:59,1040.00,1040.00,1039.75,1040.00,17,123
09/03/2004,02:00,1039.75,1039.75,1039.75,1039.75,0,18
09/03/2004,02:01,1039.75,1040.00,1039.50,1039.75,16,392
09/03/2004,02:02,1039.50,1039.50,1039.00,1039.00,103,227
09/03/2004,02:03,1039.25,1039.50,1039.00,1039.50,112,14
09/03/2004,02:04,1039.50,1039.50,1039.25,1039.50,105,34
09/03/2004,02:05,1039.25,1039.75,1039.25,1039.25,108,100
09/03/2004,02:06,1039.25,1039.50,1039.00,1039.25,20,146
09/03/2004,02:07,1039.25,1039.25,1039.25,1039.25,6,0
09/03/2004,02:08,1039.50,1039.50,1039.50,1039.50,71,0
09/03/2004,02:09,1039.50,1039.75,1039.50,1039.50,44,37
09/03/2004,02:10,1039.50,1039.50,1039.25,1039.25,1,86
09/03/2004,02:11,1039.25,1039.50,1039.25,1039.25,227,122
09/03/2004,02:12,1039.25,1039.25,1039.00,1039.00,0,177
09/03/2004,02:13,1039.25,1039.25,1038.50,1039.00,133,377
09/03/2004,02:14,1039.00,1039.25,1039.00,1039.25,12,0
09/03/2004,02:15,1039.25,1039.50,1039.25,1039.50,49,0
09/03/2004,02:16,1039.50,1039.50,1039.25,1039.25,4,23
09/03/2004,02:17,1039.25,1039.25,1039.25,1039.25,0,1
09/03/2004,02:18,1039.50,1039.75,1039.50,1039.75,49,4
09/03/2004,02:19,1039.75,1040.00,1039.75,1039.75,43,1
09/03/2004,02:20,1040.00,1040.00,1040.00,1040.00,4,0
09/03/2004,02:21,1039.75,1039.75,1039.75,1039.75,0,141
09/03/2004,02:22,1039.75,1039.75,1039.50,1039.50,0,66
09/03/2004,02:23,1039.50,1039.75,1039.50,1039.50,1,4
09/03/2004,02:24,1039.75,1039.75,1039.75,1039.75,32,0
09/03/2004,02:25,1039.75,1039.75,1039.75,1039.75,19,0
09/03/2004,02:26,1040.00,1040.00,1040.00,1040.00,38,0
09/03/2004,02:27,1040.00,1040.00,1040.00,1040.00,25,0
09/03/2004,02:28,1040.25,1040.25,1040.00,1040.00,1,8
09/03/2004,02:29,1040.25,1040.25,1040.25,1040.25,177,0
09/03/2004,02:30,1040.25,1040.25,1040.25,1040.25,22,0
09/03/2004,02:31,1040.25,1040.75,1040.25,1040.50,253,26
09/03/2004,02:32,1040.50,1040.50,1040.25,1040.50,17,27
09/03/2004,02:33,1040.50,1040.75,1040.50,1040.50,18,1
09/03/2004,02:34,1040.75,1040.75,1040.75,1040.75,88,0
09/03/2004,02:35,1040.75,1041.00,1040.75,1041.00,4,0
09/03/2004,02:36,1040.75,1040.75,1040.75,1040.75,0,1
09/03/2004,02:37,1041.00,1041.00,1041.00,1041.00,75,0
09/03/2004,02:38,1041.25,1041.50,1041.25,1041.25,119,49
09/03/2004,02:39,1041.00,1041.00,1041.00,1041.00,0,33
09/03/2004,02:40,1041.00,1041.00,1041.00,1041.00,0,25
09/03/2004,02:41,1041.00,1041.00,1040.75,1040.75,0,39
09/03/2004,02:43,1040.75,1040.75,1040.75,1040.75,0,3
09/03/2004,02:44,1040.75,1040.75,1040.75,1040.75,0,43
09/03/2004,02:45,1040.75,1040.75,1040.75,1040.75,0,93
09/03/2004,02:46,1040.50,1040.50,1040.50,1040.50,0,60
09/03/2004,02:47,1040.50,1040.50,1040.50,1040.50,0,9
09/03/2004,02:48,1040.75,1040.75,1040.50,1040.50,2,60
09/03/2004,02:49,1040.50,1040.50,1040.50,1040.50,0,6
09/03/2004,02:50,1040.50,1040.50,1040.50,1040.50,0,67
09/03/2004,02:51,1040.50,1040.50,1040.50,1040.50,0,89
09/03/2004,02:52,1040.50,1040.75,1040.50,1040.75,63,1
09/03/2004,02:53,1040.50,1040.50,1040.50,1040.50,0,1
09/03/2004,02:56,1040.50,1040.75,1040.50,1040.75,35,1
09/03/2004,02:58,1041.00,1041.00,1041.00,1041.00,14,0
09/03/2004,03:00,1041.00,1041.00,1041.00,1041.00,10,0
09/03/2004,03:01,1041.25,1041.25,1041.25,1041.25,3,0
09/03/2004,03:02,1041.00,1041.00,1040.75,1041.00,35,62
09/03/2004,03:03,1041.25,1041.50,1041.25,1041.25,221,1
09/03/2004,03:04,1041.25,1041.50,1041.25,1041.25,3,90
09/03/2004,03:05,1041.00,1041.25,1041.00,1041.25,62,11
09/03/2004,03:06,1041.25,1041.50,1041.25,1041.25,19,5
09/03/2004,03:07,1041.25,1041.25,1041.25,1041.25,0,11
09/03/2004,03:08,1041.25,1041.25,1041.25,1041.25,0,7
09/03/2004,03:09,1041.25,1041.25,1041.25,1041.25,0,18
09/03/2004,03:10,1041.25,1041.25,1041.00,1041.00,0,15
09/03/2004,03:11,1041.00,1041.00,1041.00,1041.00,0,32
09/03/2004,03:13,1040.75,1041.00,1040.75,1041.00,41,6
09/03/2004,03:14,1041.00,1041.00,1041.00,1041.00,18,0
09/03/2004,03:15,1041.00,1041.25,1041.00,1041.25,74,0
09/03/2004,03:16,1041.50,1041.50,1041.50,1041.50,52,0
09/03/2004,03:17,1041.50,1041.50,1041.50,1041.50,10,0
09/03/2004,03:18,1041.25,1041.25,1041.25,1041.25,0,63
09/03/2004,03:19,1041.00,1041.00,1041.00,1041.00,0,80
09/03/2004,03:20,1041.00,1041.25,1041.00,1041.25,27,6
09/03/2004,03:21,1041.25,1041.25,1041.25,1041.25,1,0
09/03/2004,03:22,1041.25,1041.25,1041.25,1041.25,10,0
09/03/2004,03:23,1041.25,1041.25,1041.00,1041.25,141,11
09/03/2004,03:25,1041.25,1041.25,1041.25,1041.25,22,0
09/03/2004,03:26,1041.25,1041.25,1041.25,1041.25,19,0
09/03/2004,03:28,1041.25,1041.50,1041.25,1041.50,64,0
09/03/2004,03:29,1041.25,1041.50,1041.25,1041.50,1,6
09/03/2004,03:30,1041.25,1041.25,1041.25,1041.25,0,12
09/03/2004,03:31,1041.00,1041.00,1041.00,1041.00,0,1
09/03/2004,03:32,1041.25,1041.25,1041.25,1041.25,18,0
09/03/2004,03:33,1041.25,1041.25,1041.25,1041.25,2,0
09/03/2004,03:34,1041.25,1041.25,1041.25,1041.25,3,0
09/03/2004,03:35,1041.25,1041.25,1041.25,1041.25,4,0
09/03/2004,03:36,1041.25,1041.25,1041.25,1041.25,7,0
09/03/2004,03:37,1041.25,1041.25,1041.25,1041.25,10,0
09/03/2004,03:38,1041.25,1041.25,1041.25,1041.25,11,0
09/03/2004,03:39,1041.25,1041.25,1041.25,1041.25,2,0
09/03/2004,03:41,1041.25,1041.25,1041.25,1041.25,11,0
09/03/2004,03:42,1041.25,1041.25,1041.25,1041.25,11,0
09/03/2004,03:43,1041.00,1041.00,1041.00,1041.00,0,63
09/03/2004,03:46,1040.75,1040.75,1040.75,1040.75,0,90
09/03/2004,03:47,1040.75,1040.75,1040.50,1040.50,0,110
09/03/2004,03:48,1040.50,1040.50,1040.50,1040.50,0,1
09/03/2004,03:49,1040.50,1040.75,1040.50,1040.50,1,31
09/03/2004,03:50,1040.75,1040.75,1040.75,1040.75,4,0
09/03/2004,03:53,1040.50,1040.75,1040.50,1040.75,1,1
09/03/2004,03:54,1040.50,1040.50,1040.50,1040.50,0,4
09/03/2004,03:55,1040.50,1040.50,1040.50,1040.50,0,73
09/03/2004,03:56,1040.50,1040.50,1040.50,1040.50,0,8
09/03/2004,03:57,1040.50,1040.50,1040.50,1040.50,0,3
09/03/2004,03:58,1040.25,1040.50,1040.25,1040.50,13,1
09/03/2004,03:59,1040.50,1040.50,1040.50,1040.50,15,0
09/03/2004,04:00,1040.50,1040.50,1040.50,1040.50,9,0
09/03/2004,04:01,1040.50,1040.50,1040.50,1040.50,7,0
09/03/2004,04:02,1040.50,1040.50,1040.50,1040.50,29,0
09/03/2004,04:03,1040.50,1040.75,1040.50,1040.75,9,0
09/03/2004,04:05,1040.50,1040.50,1040.50,1040.50,0,50
09/03/2004,04:06,1040.50,1040.50,1040.50,1040.50,0,5
09/03/2004,04:07,1040.25,1040.25,1040.00,1040.00,0,50
09/03/2004,04:08,1040.25,1040.25,1040.25,1040.25,4,0
09/03/2004,04:09,1040.00,1040.25,1040.00,1040.25,1,3
09/03/2004,04:10,1040.00,1040.00,1040.00,1040.00,0,105
09/03/2004,04:11,1040.00,1040.00,1039.75,1040.00,10,18
09/03/2004,04:12,1040.25,1040.25,1040.25,1040.25,10,0
09/03/2004,04:13,1040.25,1040.25,1040.25,1040.25,50,0
09/03/2004,04:14,1040.00,1040.00,1040.00,1040.00,0,36
09/03/2004,04:15,1040.25,1040.25,1040.00,1040.00,9,1
09/03/2004,04:16,1040.00,1040.00,1039.75,1039.75,0,54
09/03/2004,04:18,1039.75,1039.75,1039.75,1039.75,0,1
09/03/2004,04:19,1039.75,1039.75,1039.50,1039.50,0,41
09/03/2004,04:20,1039.75,1039.75,1039.75,1039.75,10,0
09/03/2004,04:21,1039.50,1039.50,1039.50,1039.50,0,25
09/03/2004,04:22,1039.75,1039.75,1039.25,1039.25,1,49
09/03/2004,04:23,1039.50,1039.50,1039.50,1039.50,26,0
09/03/2004,04:24,1039.50,1039.50,1039.50,1039.50,29,0
09/03/2004,04:25,1039.25,1039.50,1039.25,1039.25,5,205
09/03/2004,04:27,1039.25,1039.25,1039.00,1039.25,2,47
09/03/2004,04:29,1039.25,1039.25,1039.25,1039.25,1,0
09/03/2004,04:30,1039.25,1039.25,1039.25,1039.25,6,0
09/03/2004,04:31,1039.00,1039.00,1039.00,1039.00,0,36
09/03/2004,04:32,1039.25,1039.50,1039.25,1039.50,46,0
09/03/2004,04:33,1039.50,1039.50,1039.50,1039.50,5,0
09/03/2004,04:34,1039.50,1039.50,1039.50,1039.50,53,0
09/03/2004,04:35,1039.50,1039.75,1039.50,1039.75,48,0
09/03/2004,04:36,1039.75,1039.75,1039.50,1039.50,2,17
09/03/2004,04:37,1039.50,1039.50,1039.25,1039.25,0,8
09/03/2004,04:38,1039.50,1039.50,1039.50,1039.50,2,0
09/03/2004,04:39,1039.50,1039.50,1039.50,1039.50,2,0
09/03/2004,04:40,1039.50,1039.50,1039.50,1039.50,1,0
09/03/2004,04:41,1039.25,1039.50,1039.25,1039.50,1,1
09/03/2004,04:42,1039.25,1039.25,1039.25,1039.25,0,4
09/03/2004,04:43,1039.25,1039.25,1039.25,1039.25,0,2
09/03/2004,04:44,1039.50,1039.50,1039.50,1039.50,16,0
09/03/2004,04:45,1039.50,1039.50,1039.50,1039.50,128,0
09/03/2004,04:46,1039.50,1039.50,1039.50,1039.50,16,0
09/03/2004,04:47,1039.25,1039.50,1039.25,1039.50,4,23
09/03/2004,04:50,1039.25,1039.25,1039.25,1039.25,0,1
09/03/2004,04:51,1039.25,1039.50,1039.25,1039.25,3,27
09/03/2004,04:55,1039.50,1039.50,1039.50,1039.50,6,0
09/03/2004,04:57,1039.50,1039.50,1039.50,1039.50,22,0
09/03/2004,04:58,1039.50,1039.50,1039.50,1039.50,2,0
09/03/2004,05:00,1039.50,1039.50,1039.50,1039.50,1,0
09/03/2004,05:03,1039.50,1039.50,1039.50,1039.50,11,0
09/03/2004,05:04,1039.50,1039.50,1039.50,1039.50,18,0
09/03/2004,05:06,1039.50,1039.50,1039.50,1039.50,15,0
09/03/2004,05:09,1039.50,1039.50,1039.50,1039.50,35,0
09/03/2004,05:10,1039.50,1039.50,1039.50,1039.50,13,0
09/03/2004,05:11,1039.75,1039.75,1039.75,1039.75,1,0
09/03/2004,05:13,1039.50,1039.50,1039.50,1039.50,0,1
09/03/2004,05:15,1039.50,1039.75,1039.50,1039.50,101,45
09/03/2004,05:16,1039.50,1039.50,1039.50,1039.50,0,10
09/03/2004,05:17,1039.50,1039.50,1039.50,1039.50,0,14
09/03/2004,05:18,1039.50,1039.50,1039.50,1039.50,0,5
09/03/2004,05:20,1039.50,1039.50,1039.50,1039.50,0,1
09/03/2004,05:21,1039.25,1039.25,1039.25,1039.25,0,1
09/03/2004,05:24,1039.50,1039.75,1039.50,1039.75,24,0
09/03/2004,05:25,1039.75,1039.75,1039.50,1039.50,36,1
09/03/2004,05:26,1039.50,1039.75,1039.50,1039.75,1,7
09/03/2004,05:27,1039.75,1039.75,1039.75,1039.75,1,0
09/03/2004,05:28,1039.75,1039.75,1039.75,1039.75,2,0
09/03/2004,05:29,1039.50,1039.75,1039.50,1039.50,1,16
09/03/2004,05:30,1039.75,1039.75,1039.75,1039.75,28,0
09/03/2004,05:32,1039.75,1039.75,1039.50,1039.50,1,1
09/03/2004,05:33,1039.50,1039.75,1039.50,1039.75,5,1
09/03/2004,05:34,1039.75,1039.75,1039.75,1039.75,5,0
09/03/2004,05:35,1039.75,1039.75,1039.75,1039.75,134,0
09/03/2004,05:36,1039.75,1039.75,1039.75,1039.75,2,0
09/03/2004,05:37,1039.50,1039.50,1039.50,1039.50,0,15
09/03/2004,05:39,1039.75,1039.75,1039.50,1039.50,3,137
09/03/2004,05:40,1039.50,1039.50,1039.25,1039.25,0,10
09/03/2004,05:42,1039.50,1039.50,1039.50,1039.50,2,0
09/03/2004,05:43,1039.25,1039.50,1039.25,1039.50,1,5
09/03/2004,05:44,1039.50,1039.75,1039.50,1039.50,83,1
09/03/2004,05:45,1039.75,1039.75,1039.75,1039.75,10,0
09/03/2004,05:46,1039.50,1039.75,1039.50,1039.75,3,5
09/03/2004,05:48,1039.50,1039.75,1039.50,1039.75,8,5
09/03/2004,05:49,1039.75,1039.75,1039.75,1039.75,1,0
09/03/2004,05:50,1039.75,1039.75,1039.50,1039.50,3,151
09/03/2004,05:51,1039.50,1039.50,1039.25,1039.25,0,10
09/03/2004,05:52,1039.50,1039.75,1039.50,1039.75,2,0
09/03/2004,05:54,1039.75,1039.75,1039.75,1039.75,1,0
09/03/2004,05:55,1039.75,1039.75,1039.75,1039.75,1,0
09/03/2004,05:56,1039.75,1039.75,1039.75,1039.75,5,0
09/03/2004,05:58,1039.75,1039.75,1039.75,1039.75,59,0
09/03/2004,05:59,1039.75,1039.75,1039.50,1039.75,68,3
09/03/2004,06:00,1039.75,1039.75,1039.75,1039.75,47,0
09/03/2004,06:01,1039.75,1039.75,1039.75,1039.75,14,0
09/03/2004,06:02,1039.75,1040.25,1039.75,1040.00,191,34
09/03/2004,06:03,1040.00,1040.25,1040.00,1040.00,150,17
09/03/2004,06:05,1040.00,1040.25,1040.00,1040.25,1,4
09/03/2004,06:06,1040.25,1040.25,1040.25,1040.25,2,0
09/03/2004,06:07,1040.00,1040.00,1040.00,1040.00,0,54
09/03/2004,06:08,1040.00,1040.00,1040.00,1040.00,0,55
09/03/2004,06:09,1039.75,1039.75,1039.75,1039.75,0,3
09/03/2004,06:11,1039.75,1039.75,1039.50,1039.50,0,275
09/03/2004,06:12,1039.75,1039.75,1039.75,1039.75,2,0
09/03/2004,06:14,1039.75,1039.75,1039.75,1039.75,2,0
09/03/2004,06:15,1039.75,1040.75,1039.75,1040.50,420,13
09/03/2004,06:16,1040.25,1040.25,1040.25,1040.25,0,7
09/03/2004,06:17,1040.25,1040.50,1040.25,1040.50,2,16
09/03/2004,06:18,1040.25,1040.50,1040.25,1040.50,2,10
09/03/2004,06:19,1040.50,1040.50,1040.50,1040.50,64,0
09/03/2004,06:20,1040.25,1040.50,1040.25,1040.50,1,168
09/03/2004,06:21,1040.25,1040.50,1040.25,1040.50,138,100
09/03/2004,06:22,1040.50,1040.50,1040.50,1040.50,82,0
09/03/2004,06:23,1040.50,1040.50,1040.50,1040.50,1,0
09/03/2004,06:24,1040.50,1040.50,1040.50,1040.50,71,0
09/03/2004,06:25,1040.25,1040.25,1040.25,1040.25,0,29
09/03/2004,06:27,1040.50,1040.50,1040.25,1040.25,2,1
09/03/2004,06:31,1040.25,1040.50,1040.25,1040.50,1,1
09/03/2004,06:32,1040.25,1040.25,1040.25,1040.25,0,2
09/03/2004,06:34,1040.50,1040.50,1040.50,1040.50,55,0
09/03/2004,06:35,1040.75,1041.00,1040.75,1041.00,298,17
09/03/2004,06:36,1041.00,1041.25,1041.00,1041.25,256,2
09/03/2004,06:37,1041.25,1041.25,1041.25,1041.25,51,0
09/03/2004,06:38,1041.50,1041.50,1041.50,1041.50,1,0
09/03/2004,06:39,1041.25,1041.50,1041.25,1041.25,2,12
09/03/2004,06:40,1041.50,1041.50,1041.25,1041.50,213,2
09/03/2004,06:41,1041.50,1041.50,1041.25,1041.25,1,71
09/03/2004,06:42,1041.25,1041.25,1041.25,1041.25,0,28
09/03/2004,06:43,1041.50,1041.50,1041.25,1041.25,2,15
09/03/2004,06:44,1041.00,1041.25,1041.00,1041.25,15,26
09/03/2004,06:45,1041.25,1041.50,1041.00,1041.25,35,11
09/03/2004,06:46,1041.50,1041.50,1041.25,1041.50,3,5
09/03/2004,06:47,1041.50,1041.75,1041.50,1041.50,267,57
09/03/2004,06:48,1041.50,1041.50,1041.25,1041.25,0,65
09/03/2004,06:49,1041.50,1041.50,1041.50,1041.50,25,0
09/03/2004,06:50,1041.25,1041.25,1041.00,1041.00,0,211
09/03/2004,06:51,1041.00,1041.00,1040.50,1040.50,0,205
09/03/2004,06:52,1040.50,1040.75,1040.50,1040.75,136,86
09/03/2004,06:53,1040.75,1041.00,1040.75,1041.00,28,0
09/03/2004,06:54,1041.00,1041.00,1041.00,1041.00,46,0
09/03/2004,06:55,1041.25,1041.25,1041.25,1041.25,59,0
09/03/2004,06:56,1041.00,1041.00,1041.00,1041.00,0,36
09/03/2004,06:57,1041.00,1041.00,1040.75,1041.00,14,158
09/03/2004,06:58,1041.00,1041.00,1041.00,1041.00,69,0
09/03/2004,06:59,1041.00,1041.00,1040.75,1040.75,63,88
09/03/2004,07:00,1041.00,1041.00,1040.75,1041.00,19,5
09/03/2004,07:01,1040.75,1041.00,1040.75,1041.00,4,1
09/03/2004,07:02,1040.75,1041.00,1040.75,1041.00,12,8
09/03/2004,07:03,1040.75,1040.75,1040.50,1040.50,11,180
09/03/2004,07:04,1040.75,1041.00,1040.50,1040.50,31,39
09/03/2004,07:05,1040.50,1040.75,1040.50,1040.75,1,1
09/03/2004,07:06,1040.75,1040.75,1040.50,1040.75,3,1
09/03/2004,07:07,1040.50,1040.50,1040.25,1040.50,1,143
09/03/2004,07:08,1040.25,1040.50,1040.25,1040.25,35,301
09/03/2004,07:09,1040.25,1040.50,1040.25,1040.50,54,8
09/03/2004,07:10,1040.50,1040.75,1040.50,1040.50,17,89
09/03/2004,07:11,1040.50,1040.75,1040.50,1040.50,38,123
09/03/2004,07:12,1040.50,1040.50,1040.50,1040.50,0,49
09/03/2004,07:13,1040.50,1040.50,1040.50,1040.50,0,147
09/03/2004,07:14,1040.50,1041.00,1040.25,1040.75,262,222
09/03/2004,07:15,1040.75,1041.00,1040.75,1040.75,67,60
09/03/2004,07:16,1041.00,1041.50,1041.00,1041.00,109,37
09/03/2004,07:17,1041.00,1041.25,1041.00,1041.00,41,27
09/03/2004,07:18,1041.00,1041.00,1040.75,1040.75,11,75
09/03/2004,07:19,1041.00,1041.00,1040.75,1040.75,13,105
09/03/2004,07:20,1040.75,1041.25,1040.75,1041.25,272,12
09/03/2004,07:21,1041.25,1041.75,1041.25,1041.50,239,20
09/03/2004,07:22,1041.75,1042.00,1041.50,1041.75,296,86
09/03/2004,07:23,1041.75,1042.00,1041.50,1041.75,114,337
09/03/2004,07:24,1041.75,1041.75,1041.50,1041.50,217,296
09/03/2004,07:25,1041.75,1041.75,1041.50,1041.50,13,199
09/03/2004,07:26,1041.50,1041.75,1041.50,1041.50,99,189
09/03/2004,07:27,1041.50,1041.50,1041.25,1041.25,35,86
09/03/2004,07:28,1041.25,1041.75,1041.25,1041.75,273,8
09/03/2004,07:29,1041.75,1042.00,1041.50,1041.75,247,152
09/03/2004,07:30,1042.00,1042.00,1041.00,1041.00,123,113
09/03/2004,07:31,1041.00,1044.75,1040.00,1043.75,3584,2068
09/03/2004,07:32,1043.75,1044.50,1043.00,1043.75,1348,949
09/03/2004,07:33,1043.75,1043.75,1042.25,1042.75,783,1449
09/03/2004,07:34,1042.50,1043.25,1042.50,1042.75,460,283
09/03/2004,07:35,1043.00,1043.00,1042.50,1042.50,476,635
09/03/2004,07:36,1042.50,1042.75,1042.25,1042.50,335,352
09/03/2004,07:37,1042.75,1042.75,1042.25,1042.50,118,292
09/03/2004,07:38,1042.25,1042.50,1042.00,1042.00,158,408
09/03/2004,07:39,1042.25,1042.25,1041.75,1042.00,200,296
09/03/2004,07:40,1042.25,1042.25,1041.75,1042.25,281,192
09/03/2004,07:41,1042.25,1042.50,1042.25,1042.25,174,101
09/03/2004,07:42,1042.00,1042.25,1042.00,1042.00,55,71
09/03/2004,07:43,1042.00,1042.00,1041.75,1042.00,1,99
09/03/2004,07:44,1042.00,1042.00,1041.50,1042.00,310,556
09/03/2004,07:45,1042.00,1042.75,1042.00,1042.75,627,10
09/03/2004,07:46,1042.75,1042.75,1042.50,1042.50,31,6
09/03/2004,07:47,1042.50,1043.00,1042.50,1042.75,444,183
09/03/2004,07:48,1042.75,1043.00,1042.75,1043.00,13,259
09/03/2004,07:49,1043.00,1043.25,1042.75,1043.00,260,73
09/03/2004,07:50,1043.00,1043.00,1043.00,1043.00,0,161
09/03/2004,07:51,1043.00,1043.50,1043.00,1043.50,338,48
09/03/2004,07:52,1043.50,1043.50,1043.25,1043.25,68,286
09/03/2004,07:53,1043.50,1043.75,1043.25,1043.75,277,21
09/03/2004,07:54,1043.75,1044.50,1043.50,1044.25,1585,76
09/03/2004,07:55,1044.50,1044.50,1043.50,1043.75,636,619
09/03/2004,07:56,1043.75,1044.00,1043.50,1043.50,135,221
09/03/2004,07:57,1043.50,1043.75,1043.50,1043.75,114,35
09/03/2004,07:58,1043.50,1044.25,1043.50,1044.25,399,9
09/03/2004,07:59,1044.00,1044.50,1044.00,1044.25,204,142
09/03/2004,08:00,1044.25,1044.25,1043.75,1043.75,16,351
09/03/2004,08:01,1043.75,1044.00,1043.75,1043.75,31,225
09/03/2004,08:02,1043.75,1043.75,1043.50,1043.75,2,272
09/03/2004,08:03,1043.50,1043.50,1043.00,1043.25,307,592
09/03/2004,08:04,1043.50,1043.50,1043.25,1043.50,245,46
09/03/2004,08:05,1043.25,1043.75,1043.25,1043.75,147,78
09/03/2004,08:06,1043.75,1044.00,1043.50,1044.00,274,7
09/03/2004,08:07,1044.00,1044.00,1043.75,1043.75,28,175
09/03/2004,08:08,1043.75,1044.00,1043.75,1043.75,28,40
09/03/2004,08:09,1043.75,1044.00,1043.75,1043.75,151,52
09/03/2004,08:10,1043.50,1043.75,1043.50,1043.50,55,8
09/03/2004,08:11,1043.50,1043.75,1043.50,1043.75,175,83
09/03/2004,08:12,1044.00,1044.25,1043.75,1044.25,266,7
09/03/2004,08:13,1044.00,1044.25,1043.75,1043.75,3,40
09/03/2004,08:14,1043.75,1043.75,1043.75,1043.75,0,24
09/03/2004,08:15,1044.00,1044.00,1043.25,1043.50,69,216
09/03/2004,08:16,1043.50,1043.75,1043.50,1043.50,1,35
09/03/2004,08:17,1043.50,1043.50,1043.25,1043.25,0,141
09/03/2004,08:18,1043.50,1043.50,1043.25,1043.25,7,23
09/03/2004,08:19,1043.25,1043.50,1043.25,1043.50,28,15
09/03/2004,08:20,1043.50,1043.50,1043.00,1043.00,144,166
09/03/2004,08:21,1043.00,1043.25,1043.00,1043.00,10,22
09/03/2004,08:22,1043.25,1043.25,1042.75,1042.75,171,188
09/03/2004,08:23,1043.00,1043.25,1042.75,1043.00,222,84
09/03/2004,08:24,1043.00,1043.25,1043.00,1043.00,33,129
09/03/2004,08:25,1043.00,1043.25,1043.00,1043.00,2,56
09/03/2004,08:26,1043.00,1043.00,1042.75,1042.75,9,54
09/03/2004,08:27,1042.75,1043.00,1042.50,1042.50,4,501
09/03/2004,08:28,1042.50,1042.50,1041.50,1042.00,260,629
09/03/2004,08:29,1042.00,1042.00,1041.50,1041.50,85,366
09/03/2004,08:30,1041.75,1042.00,1041.50,1042.00,1178,622
09/03/2004,08:31,1042.00,1042.50,1041.75,1042.25,2212,1731
09/03/2004,08:32,1042.00,1042.25,1041.75,1041.75,366,1456
09/03/2004,08:33,1041.75,1042.50,1041.50,1042.25,1508,991
09/03/2004,08:34,1042.25,1043.00,1042.00,1043.00,1400,211
09/03/2004,08:35,1043.00,1043.50,1042.75,1043.25,1663,694
09/03/2004,08:36,1043.50,1044.00,1043.25,1043.75,1987,882
09/03/2004,08:37,1043.50,1043.75,1043.25,1043.50,820,731
09/03/2004,08:38,1043.50,1043.75,1043.25,1043.25,308,606
09/03/2004,08:39,1043.50,1043.50,1043.00,1043.00,303,659
09/03/2004,08:40,1043.00,1043.25,1043.00,1043.25,706,242
09/03/2004,08:41,1043.25,1044.00,1043.00,1044.00,1468,380
09/03/2004,08:42,1044.00,1044.25,1043.25,1044.00,1247,1380
09/03/2004,08:43,1043.75,1044.25,1043.75,1044.25,578,182
09/03/2004,08:44,1044.00,1045.00,1043.75,1045.00,3219,775
09/03/2004,08:45,1044.75,1045.00,1044.50,1044.75,1064,809
09/03/2004,08:46,1044.75,1045.00,1044.50,1045.00,984,789
09/03/2004,08:47,1044.75,1045.00,1044.50,1044.75,324,457
09/03/2004,08:48,1044.75,1045.75,1044.75,1045.50,4293,1044
09/03/2004,08:49,1045.25,1046.00,1045.25,1046.00,1815,375
09/03/2004,08:50,1045.75,1046.75,1045.75,1046.50,3604,2201
09/03/2004,08:51,1046.75,1047.00,1045.75,1045.75,2455,3490
09/03/2004,08:52,1045.75,1046.00,1045.50,1045.50,348,1781
09/03/2004,08:53,1045.25,1045.50,1044.75,1045.00,608,2253
09/03/2004,08:54,1045.00,1045.25,1044.75,1045.00,1380,549
09/03/2004,08:55,1045.25,1045.50,1045.00,1045.50,526,71
09/03/2004,08:56,1045.50,1045.50,1045.00,1045.25,166,679
09/03/2004,08:57,1045.25,1045.25,1044.75,1044.75,219,979
09/03/2004,08:58,1044.75,1045.00,1044.00,1044.25,688,1951
09/03/2004,08:59,1044.25,1044.50,1044.25,1044.25,109,165
09/03/2004,09:00,1044.25,1044.50,1044.25,1044.50,357,236
09/03/2004,09:01,1044.50,1044.50,1043.00,1043.25,1500,3914
09/03/2004,09:02,1043.25,1043.50,1042.75,1043.00,1320,1674
09/03/2004,09:03,1043.00,1043.50,1042.50,1043.00,3574,2376
09/03/2004,09:04,1043.00,1043.25,1042.50,1042.75,311,2440
09/03/2004,09:05,1042.75,1042.75,1042.25,1042.25,1292,1711
09/03/2004,09:06,1042.25,1042.75,1041.50,1042.25,1757,2742
09/03/2004,09:07,1042.00,1042.75,1041.75,1042.75,2336,1021
09/03/2004,09:08,1042.75,1043.00,1042.50,1043.00,1058,254
09/03/2004,09:09,1043.00,1043.25,1042.50,1043.25,2192,743
09/03/2004,09:10,1043.00,1043.50,1042.75,1043.00,1028,1012
09/03/2004,09:11,1043.00,1043.25,1042.75,1043.00,268,440
09/03/2004,09:12,1043.00,1043.25,1042.75,1043.00,473,500
09/03/2004,09:13,1042.75,1043.00,1042.50,1042.75,241,439
09/03/2004,09:14,1042.75,1042.75,1042.25,1042.25,180,935
09/03/2004,09:15,1042.50,1042.50,1041.75,1042.00,1115,1475
09/03/2004,09:16,1042.00,1042.50,1041.50,1041.50,918,1935
09/03/2004,09:17,1041.75,1042.00,1041.25,1041.75,1290,1310
09/03/2004,09:18,1041.75,1042.50,1041.50,1042.00,1117,1735
09/03/2004,09:19,1042.00,1042.00,1041.75,1042.00,109,887
09/03/2004,09:20,1041.75,1042.25,1041.75,1042.25,317,93
09/03/2004,09:21,1042.25,1042.50,1042.00,1042.50,868,110
09/03/2004,09:22,1042.50,1043.25,1042.50,1042.75,1577,836
09/03/2004,09:23,1042.75,1043.25,1042.50,1043.00,1735,592
09/03/2004,09:24,1043.00,1043.25,1042.75,1042.75,230,765
09/03/2004,09:25,1043.00,1043.00,1042.50,1042.75,270,665
09/03/2004,09:26,1042.75,1043.00,1042.50,1042.75,209,392
09/03/2004,09:27,1042.75,1043.00,1042.50,1042.50,40,488
09/03/2004,09:28,1042.50,1042.75,1042.00,1042.00,49,1013
09/03/2004,09:29,1042.00,1042.50,1041.50,1041.75,618,1559
09/03/2004,09:30,1041.75,1042.00,1041.25,1042.00,658,945
09/03/2004,09:31,1042.00,1042.00,1041.50,1041.50,309,699
09/03/2004,09:32,1041.50,1041.75,1041.00,1041.50,549,2062
09/03/2004,09:33,1041.75,1042.25,1041.50,1042.00,1232,127
09/03/2004,09:34,1042.25,1042.25,1042.00,1042.00,872,464
09/03/2004,09:35,1041.75,1042.50,1041.75,1042.50,358,100
09/03/2004,09:36,1042.25,1042.50,1042.25,1042.25,369,65
09/03/2004,09:37,1042.25,1042.25,1041.75,1042.00,233,1084
09/03/2004,09:38,1042.00,1042.25,1041.75,1041.75,430,501
09/03/2004,09:39,1041.75,1042.75,1041.75,1042.50,1536,223
09/03/2004,09:40,1042.50,1042.50,1042.00,1042.25,107,915
09/03/2004,09:41,1042.25,1042.75,1042.00,1042.25,1462,224
09/03/2004,09:42,1042.50,1043.00,1042.50,1043.00,1682,176
09/03/2004,09:43,1042.75,1043.25,1042.75,1043.25,853,118
09/03/2004,09:44,1043.25,1043.75,1043.00,1043.50,2362,420
09/03/2004,09:45,1043.25,1043.75,1043.25,1043.75,1105,232
09/03/2004,09:46,1043.75,1044.25,1043.50,1043.75,1312,866
09/03/2004,09:47,1043.50,1043.75,1043.25,1043.50,232,1089
09/03/2004,09:48,1043.25,1043.50,1043.00,1043.25,209,658
09/03/2004,09:49,1043.25,1043.50,1043.00,1043.25,1132,371
09/03/2004,09:50,1043.50,1043.75,1043.25,1043.50,589,230
09/03/2004,09:51,1043.50,1043.75,1043.25,1043.25,196,307
09/03/2004,09:52,1043.25,1043.50,1043.25,1043.25,360,261
09/03/2004,09:53,1043.50,1043.50,1043.00,1043.25,463,953
09/03/2004,09:54,1043.25,1043.75,1043.25,1043.75,1107,351
09/03/2004,09:55,1043.75,1044.00,1043.50,1043.50,91,401
09/03/2004,09:56,1043.50,1043.75,1043.50,1043.75,260,24
09/03/2004,09:57,1043.50,1043.50,1042.25,1042.25,233,3028
09/03/2004,09:58,1042.25,1042.75,1041.75,1042.00,1226,1933
09/03/2004,09:59,1042.00,1042.00,1041.25,1041.75,1421,2599
09/03/2004,10:00,1041.75,1042.00,1041.25,1041.50,168,1130
09/03/2004,10:01,1041.25,1041.50,1040.75,1041.25,1182,2647
09/03/2004,10:02,1041.00,1041.25,1040.25,1040.50,1756,4263
09/03/2004,10:03,1040.50,1041.00,1040.50,1041.00,645,599
09/03/2004,10:04,1040.75,1041.50,1040.75,1041.50,1493,216
09/03/2004,10:05,1041.50,1041.50,1040.75,1040.75,700,629
09/03/2004,10:06,1040.75,1041.00,1040.00,1040.25,834,2476
09/03/2004,10:07,1040.00,1040.75,1040.00,1040.50,1524,684
09/03/2004,10:08,1040.75,1041.25,1040.50,1041.00,1152,647
09/03/2004,10:09,1041.00,1041.00,1040.25,1040.50,228,746
09/03/2004,10:10,1040.50,1040.75,1040.25,1040.75,693,154
09/03/2004,10:11,1040.75,1040.75,1040.50,1040.75,134,224
09/03/2004,10:12,1040.75,1041.00,1040.50,1041.00,948,502
09/03/2004,10:13,1041.00,1041.25,1040.25,1040.25,476,1508
09/03/2004,10:14,1040.25,1040.50,1039.50,1039.50,271,2514
09/03/2004,10:15,1039.75,1040.25,1039.50,1040.00,975,1546
09/03/2004,10:16,1040.25,1040.25,1039.50,1040.00,203,633
09/03/2004,10:17,1039.75,1040.25,1039.75,1040.25,501,69
09/03/2004,10:18,1040.25,1040.50,1039.75,1040.00,424,615
09/03/2004,10:19,1039.75,1040.00,1039.50,1039.50,645,1280
09/03/2004,10:20,1039.50,1040.00,1039.50,1040.00,508,116
09/03/2004,10:21,1040.00,1040.25,1039.75,1040.00,243,437
09/03/2004,10:22,1040.00,1040.25,1039.75,1040.25,173,165
09/03/2004,10:23,1040.25,1040.50,1040.00,1040.50,595,31
09/03/2004,10:24,1040.50,1040.75,1040.25,1040.75,1120,249
09/03/2004,10:25,1040.50,1040.75,1040.25,1040.50,643,563
09/03/2004,10:26,1040.50,1041.25,1040.50,1041.25,1923,63
09/03/2004,10:27,1041.25,1041.75,1041.00,1041.25,1807,866
09/03/2004,10:28,1041.25,1041.25,1040.75,1041.00,92,422
09/03/2004,10:29,1041.00,1041.00,1040.75,1040.75,73,755
09/03/2004,10:30,1041.00,1041.00,1040.75,1040.75,55,188
09/03/2004,10:31,1041.00,1041.00,1040.75,1041.00,264,32
09/03/2004,10:32,1041.00,1041.00,1040.75,1040.75,19,40
09/03/2004,10:33,1040.75,1040.75,1040.50,1040.50,88,572
09/03/2004,10:34,1040.50,1041.00,1040.50,1040.75,410,257
09/03/2004,10:35,1041.00,1041.00,1040.75,1040.75,483,137
09/03/2004,10:36,1040.75,1041.25,1040.75,1041.00,361,25
09/03/2004,10:37,1041.25,1041.50,1041.00,1041.25,616,279
09/03/2004,10:38,1041.25,1041.50,1041.00,1041.25,203,10
09/03/2004,10:39,1041.50,1041.50,1041.25,1041.25,419,32
09/03/2004,10:40,1041.25,1042.25,1041.25,1042.00,1629,134
09/03/2004,10:41,1042.00,1042.00,1041.50,1041.75,612,192
09/03/2004,10:42,1041.75,1042.00,1041.75,1041.75,42,328
09/03/2004,10:43,1041.75,1042.25,1041.75,1042.25,675,68
09/03/2004,10:44,1042.25,1042.25,1041.75,1041.75,60,864
09/03/2004,10:45,1042.00,1042.25,1041.75,1042.00,401,49
09/03/2004,10:46,1042.00,1042.25,1041.75,1041.75,189,165
09/03/2004,10:47,1041.75,1042.25,1041.75,1042.25,478,120
09/03/2004,10:48,1042.25,1042.50,1042.00,1042.00,523,644
09/03/2004,10:49,1042.00,1042.00,1041.75,1041.75,29,623
09/03/2004,10:50,1042.00,1042.00,1041.75,1041.75,16,25
09/03/2004,10:51,1041.75,1042.00,1041.50,1041.50,27,740
09/03/2004,10:52,1041.75,1042.25,1041.75,1042.00,1058,172
09/03/2004,10:53,1042.00,1042.50,1042.00,1042.25,498,352
09/03/2004,10:54,1042.50,1042.50,1042.25,1042.50,99,13
09/03/2004,10:55,1042.25,1042.50,1042.25,1042.25,641,62
09/03/2004,10:56,1042.50,1042.75,1042.25,1042.50,526,372
09/03/2004,10:57,1042.50,1042.50,1042.25,1042.50,56,37
09/03/2004,10:58,1042.50,1042.75,1042.25,1042.25,396,186
09/03/2004,10:59,1042.50,1042.50,1042.25,1042.25,182,46
09/03/2004,11:00,1042.25,1042.50,1042.00,1042.25,270,518
09/03/2004,11:01,1042.25,1042.50,1041.75,1041.75,269,615
09/03/2004,11:02,1041.75,1042.00,1041.75,1042.00,242,174
09/03/2004,11:03,1041.75,1042.25,1041.75,1042.00,229,191
09/03/2004,11:04,1042.25,1042.25,1041.75,1041.75,47,472
09/03/2004,11:05,1042.00,1042.00,1041.75,1041.75,34,73
09/03/2004,11:06,1041.75,1042.00,1041.25,1041.50,144,1264
09/03/2004,11:07,1041.25,1041.75,1041.25,1041.50,310,611
09/03/2004,11:08,1041.50,1041.50,1041.25,1041.50,177,88
09/03/2004,11:09,1041.75,1042.00,1041.50,1041.75,306,167
09/03/2004,11:10,1042.00,1042.00,1041.50,1041.75,98,219
09/03/2004,11:11,1041.75,1041.75,1041.50,1041.75,63,59
09/03/2004,11:12,1041.50,1041.75,1041.50,1041.75,35,10
09/03/2004,11:13,1041.75,1042.00,1041.50,1041.75,354,122
09/03/2004,11:14,1041.75,1041.75,1041.50,1041.50,77,13
09/03/2004,11:15,1041.50,1042.00,1041.50,1041.75,384,7
09/03/2004,11:16,1042.00,1042.00,1041.75,1042.00,63,9
09/03/2004,11:17,1042.00,1042.25,1041.75,1042.25,395,69
09/03/2004,11:18,1042.00,1042.25,1042.00,1042.25,86,60
09/03/2004,11:19,1042.25,1042.50,1042.00,1042.50,622,45
09/03/2004,11:20,1042.50,1042.75,1042.25,1042.75,1040,278
09/03/2004,11:21,1042.75,1042.75,1042.50,1042.50,237,111
09/03/2004,11:22,1042.50,1042.75,1042.50,1042.50,44,479
09/03/2004,11:23,1042.75,1042.75,1042.50,1042.50,95,68
09/03/2004,11:24,1042.50,1042.75,1042.50,1042.75,181,107
09/03/2004,11:25,1042.50,1043.00,1042.50,1042.50,853,211
09/03/2004,11:26,1042.75,1043.00,1042.50,1042.75,320,149
09/03/2004,11:27,1042.75,1043.00,1042.75,1043.00,667,17
09/03/2004,11:28,1043.00,1043.25,1043.00,1043.00,228,407
09/03/2004,11:29,1043.25,1043.25,1042.75,1042.75,82,287
09/03/2004,11:30,1043.00,1043.00,1042.50,1042.75,125,411
09/03/2004,11:31,1042.75,1042.75,1042.25,1042.25,38,620
09/03/2004,11:32,1042.25,1042.75,1042.25,1042.75,392,24
09/03/2004,11:33,1042.50,1042.75,1042.25,1042.25,116,150
09/03/2004,11:34,1042.50,1042.50,1042.25,1042.25,48,18
09/03/2004,11:35,1042.25,1042.50,1042.25,1042.50,45,6
09/03/2004,11:36,1042.25,1042.50,1042.25,1042.50,234,2
09/03/2004,11:37,1042.50,1042.75,1042.50,1042.75,83,26
09/03/2004,11:38,1042.50,1042.75,1042.25,1042.50,156,94
09/03/2004,11:39,1042.50,1042.50,1042.25,1042.50,25,20
09/03/2004,11:40,1042.25,1042.50,1041.75,1041.75,20,788
09/03/2004,11:41,1041.75,1042.00,1041.75,1041.75,235,32
09/03/2004,11:42,1041.75,1041.75,1041.50,1041.50,38,313
09/03/2004,11:43,1041.50,1041.75,1041.50,1041.50,294,17
09/03/2004,11:44,1041.50,1041.75,1041.50,1041.75,34,307
09/03/2004,11:45,1041.75,1041.75,1041.50,1041.75,23,33
09/03/2004,11:46,1041.75,1041.75,1041.50,1041.50,1,249
09/03/2004,11:47,1041.25,1041.50,1041.25,1041.50,73,13
09/03/2004,11:48,1041.50,1041.50,1041.00,1041.25,78,842
09/03/2004,11:49,1041.25,1041.50,1041.00,1041.25,398,214
09/03/2004,11:50,1041.50,1041.50,1041.25,1041.50,46,32
09/03/2004,11:51,1041.50,1041.50,1041.25,1041.25,162,105
09/03/2004,11:52,1041.50,1041.75,1041.50,1041.75,342,9
09/03/2004,11:53,1041.75,1041.75,1041.25,1041.25,145,643
09/03/2004,11:54,1041.25,1041.50,1041.25,1041.25,12,335
09/03/2004,11:55,1041.50,1041.50,1041.25,1041.25,55,204
09/03/2004,11:56,1041.25,1041.50,1041.00,1041.50,147,84
09/03/2004,11:57,1041.25,1041.50,1041.25,1041.50,8,48
09/03/2004,11:58,1041.50,1041.50,1041.00,1041.25,15,274
09/03/2004,11:59,1041.25,1041.50,1041.25,1041.50,199,2
09/03/2004,12:00,1041.50,1041.50,1041.25,1041.25,1,201
09/03/2004,12:01,1041.25,1041.25,1040.75,1041.00,196,1007
09/03/2004,12:02,1041.00,1041.00,1040.75,1040.75,16,241
09/03/2004,12:03,1040.75,1041.00,1040.75,1041.00,92,112
09/03/2004,12:04,1040.75,1041.25,1040.75,1041.25,272,57
09/03/2004,12:05,1041.25,1041.50,1041.25,1041.50,567,0
09/03/2004,12:06,1041.50,1041.50,1041.25,1041.50,29,4
09/03/2004,12:07,1041.50,1041.50,1041.25,1041.25,33,14
09/03/2004,12:08,1041.50,1041.75,1041.50,1041.75,355,12
09/03/2004,12:09,1041.75,1041.75,1041.50,1041.75,153,8
09/03/2004,12:10,1041.50,1041.75,1041.50,1041.75,119,6
09/03/2004,12:11,1041.75,1041.75,1041.50,1041.50,56,26
09/03/2004,12:12,1041.75,1041.75,1041.50,1041.50,31,125
09/03/2004,12:13,1041.50,1041.75,1041.50,1041.75,407,182
09/03/2004,12:14,1041.75,1041.75,1041.50,1041.50,11,66
09/03/2004,12:15,1041.50,1041.75,1041.50,1041.50,8,36
09/03/2004,12:16,1041.75,1041.75,1041.50,1041.75,89,35
09/03/2004,12:17,1041.75,1042.00,1041.75,1042.00,246,66
09/03/2004,12:18,1042.00,1042.25,1041.75,1042.00,303,151
09/03/2004,12:19,1042.00,1042.25,1041.75,1042.00,47,207
09/03/2004,12:20,1041.75,1042.00,1041.75,1041.75,11,604
09/03/2004,12:21,1041.75,1041.75,1041.50,1041.50,0,108
09/03/2004,12:22,1041.50,1041.75,1041.50,1041.50,58,19
09/03/2004,12:23,1041.50,1041.75,1041.50,1041.50,9,56
09/03/2004,12:24,1041.50,1042.00,1041.50,1041.75,423,239
09/03/2004,12:25,1041.75,1042.00,1041.50,1041.75,25,287
09/03/2004,12:26,1041.75,1041.75,1041.50,1041.50,16,12
09/03/2004,12:27,1041.50,1041.75,1041.50,1041.50,13,4
09/03/2004,12:28,1041.50,1041.75,1041.50,1041.50,18,8
09/03/2004,12:29,1041.50,1041.75,1041.50,1041.50,7,43
09/03/2004,12:30,1041.75,1041.75,1041.50,1041.50,28,17
09/03/2004,12:31,1041.75,1041.75,1041.50,1041.50,98,257
09/03/2004,12:32,1041.75,1041.75,1041.50,1041.50,199,10
09/03/2004,12:33,1041.50,1042.00,1041.50,1042.00,276,12
09/03/2004,12:34,1041.75,1041.75,1041.50,1041.75,95,150
09/03/2004,12:35,1041.75,1041.75,1041.25,1041.50,267,221
09/03/2004,12:36,1041.50,1041.75,1041.50,1041.75,499,49
09/03/2004,12:37,1041.75,1042.00,1041.50,1041.75,234,66
09/03/2004,12:38,1041.75,1042.00,1041.75,1041.75,205,69
09/03/2004,12:39,1042.00,1042.25,1042.00,1042.00,170,21
09/03/2004,12:40,1042.00,1042.25,1042.00,1042.00,18,37
09/03/2004,12:41,1042.25,1042.25,1042.00,1042.00,28,33
09/03/2004,12:42,1042.00,1042.25,1042.00,1042.25,173,19
09/03/2004,12:43,1042.25,1042.25,1042.00,1042.00,34,7
09/03/2004,12:44,1042.00,1042.25,1042.00,1042.00,2,5
09/03/2004,12:45,1042.25,1042.25,1041.50,1041.50,50,727
09/03/2004,12:46,1041.50,1041.75,1041.50,1041.50,3,24
09/03/2004,12:47,1041.50,1041.75,1041.50,1041.50,20,58
09/03/2004,12:48,1041.50,1042.00,1041.50,1041.75,402,135
09/03/2004,12:49,1042.00,1042.00,1041.75,1042.00,175,16
09/03/2004,12:50,1041.75,1042.00,1041.50,1041.75,15,223
09/03/2004,12:51,1041.75,1041.75,1041.75,1041.75,141,0
09/03/2004,12:52,1041.75,1041.75,1041.50,1041.75,231,5
09/03/2004,12:53,1041.75,1041.75,1041.50,1041.75,135,12
09/03/2004,12:54,1041.50,1041.75,1041.50,1041.50,14,19
09/03/2004,12:55,1041.75,1041.75,1041.50,1041.75,81,9
09/03/2004,12:56,1041.50,1041.75,1041.50,1041.75,32,17
09/03/2004,12:57,1041.50,1041.75,1041.50,1041.50,56,72
09/03/2004,12:58,1041.50,1041.75,1041.25,1041.50,304,267
09/03/2004,12:59,1041.50,1041.75,1041.50,1041.75,105,29
09/03/2004,13:00,1042.00,1042.00,1041.50,1041.50,16,344
09/03/2004,13:01,1041.50,1041.50,1041.00,1041.25,467,914
09/03/2004,13:02,1041.25,1041.50,1041.25,1041.50,7,61
09/03/2004,13:03,1041.50,1041.50,1041.25,1041.25,14,67
09/03/2004,13:04,1041.50,1041.50,1041.25,1041.50,286,10
09/03/2004,13:05,1041.50,1041.50,1041.25,1041.50,165,1
09/03/2004,13:06,1041.25,1041.50,1041.25,1041.50,9,77
09/03/2004,13:07,1041.50,1041.50,1041.50,1041.50,58,0
09/03/2004,13:08,1041.50,1041.50,1041.25,1041.50,203,2
09/03/2004,13:09,1041.50,1041.75,1041.50,1041.50,12,77
09/03/2004,13:10,1041.50,1041.50,1041.25,1041.50,87,189
09/03/2004,13:11,1041.50,1041.50,1041.25,1041.25,2,44
09/03/2004,13:12,1041.50,1041.50,1041.25,1041.50,37,5
09/03/2004,13:13,1041.25,1041.50,1041.25,1041.25,67,225
09/03/2004,13:14,1041.25,1041.50,1041.25,1041.50,209,22
09/03/2004,13:15,1041.50,1041.75,1041.25,1041.75,51,27
09/03/2004,13:16,1041.75,1041.75,1041.50,1041.50,51,114
09/03/2004,13:17,1041.50,1042.25,1041.50,1042.00,977,274
09/03/2004,13:18,1042.00,1042.50,1042.00,1042.50,642,432
09/03/2004,13:19,1042.25,1042.50,1042.25,1042.50,241,201
09/03/2004,13:20,1042.50,1042.50,1041.50,1041.50,93,1036
09/03/2004,13:21,1041.50,1041.75,1041.25,1041.50,144,84
09/03/2004,13:22,1041.50,1041.75,1041.50,1041.75,75,3
09/03/2004,13:23,1041.75,1041.75,1041.75,1041.75,11,0
09/03/2004,13:24,1041.75,1042.00,1041.75,1041.75,169,54
09/03/2004,13:25,1041.75,1041.75,1040.50,1040.75,312,1997
09/03/2004,13:26,1040.50,1041.25,1040.25,1041.25,551,647
09/03/2004,13:27,1041.25,1042.00,1041.00,1041.75,658,250
09/03/2004,13:28,1041.50,1041.75,1041.25,1041.25,3,168
09/03/2004,13:29,1041.50,1041.50,1040.50,1040.75,193,518
09/03/2004,13:30,1040.75,1041.25,1040.75,1041.00,492,15
09/03/2004,13:31,1041.00,1041.25,1040.75,1040.75,25,276
09/03/2004,13:32,1041.00,1041.25,1040.75,1040.75,254,131
09/03/2004,13:33,1041.00,1041.00,1040.75,1041.00,73,357
09/03/2004,13:34,1040.75,1041.00,1040.50,1041.00,94,82
09/03/2004,13:35,1041.00,1041.00,1040.75,1040.75,84,92
09/03/2004,13:36,1041.00,1041.00,1040.75,1041.00,31,58
09/03/2004,13:37,1040.75,1041.00,1040.75,1041.00,89,60
09/03/2004,13:38,1041.00,1041.00,1040.75,1041.00,136,14
09/03/2004,13:39,1041.00,1041.00,1040.50,1040.50,6,746
09/03/2004,13:40,1040.50,1040.75,1040.50,1040.50,237,265
09/03/2004,13:41,1040.50,1040.50,1040.25,1040.50,221,406
09/03/2004,13:42,1040.25,1040.50,1040.00,1040.25,74,587
09/03/2004,13:43,1040.00,1040.25,1039.50,1039.75,474,1689
09/03/2004,13:44,1039.75,1040.00,1039.50,1040.00,475,277
09/03/2004,13:45,1040.00,1040.25,1039.50,1039.50,119,657
09/03/2004,13:46,1039.50,1039.75,1039.00,1039.25,595,1945
09/03/2004,13:47,1039.25,1039.50,1039.25,1039.25,262,208
09/03/2004,13:48,1039.50,1040.25,1039.25,1040.00,890,78
09/03/2004,13:49,1040.00,1040.00,1039.75,1039.75,114,292
09/03/2004,13:50,1039.75,1040.00,1039.50,1039.75,108,90
09/03/2004,13:51,1040.00,1040.00,1039.75,1040.00,16,9
09/03/2004,13:52,1040.00,1040.00,1039.50,1039.50,90,414
09/03/2004,13:53,1039.50,1039.75,1039.25,1039.25,135,311
09/03/2004,13:54,1039.25,1039.75,1039.25,1039.50,226,174
09/03/2004,13:55,1039.50,1039.75,1039.50,1039.50,65,254
09/03/2004,13:56,1039.50,1039.75,1039.50,1039.50,41,76
09/03/2004,13:57,1039.75,1039.75,1039.50,1039.75,9,15
09/03/2004,13:58,1039.75,1039.75,1039.50,1039.50,276,409
09/03/2004,13:59,1039.50,1040.00,1039.50,1039.75,604,397
09/03/2004,14:00,1040.00,1040.00,1039.50,1039.75,101,505
09/03/2004,14:01,1039.50,1039.75,1039.00,1039.50,396,1060
09/03/2004,14:02,1039.50,1039.50,1039.25,1039.50,48,585
09/03/2004,14:03,1039.50,1039.75,1039.25,1039.50,589,113
09/03/2004,14:04,1039.50,1039.75,1039.50,1039.75,616,102
09/03/2004,14:05,1039.75,1040.25,1039.50,1040.25,697,234
09/03/2004,14:06,1040.00,1040.50,1040.00,1040.50,1360,207
09/03/2004,14:07,1040.25,1040.75,1040.25,1040.50,1202,61
09/03/2004,14:08,1040.75,1041.00,1040.50,1040.75,548,34
09/03/2004,14:09,1041.00,1041.50,1040.75,1041.50,1613,203
09/03/2004,14:10,1041.50,1041.50,1041.25,1041.50,138,494
09/03/2004,14:11,1041.25,1041.50,1041.00,1041.25,293,425
09/03/2004,14:12,1041.25,1041.25,1041.00,1041.00,58,34
09/03/2004,14:13,1041.00,1041.25,1040.50,1040.50,43,637
09/03/2004,14:14,1040.75,1041.00,1040.50,1041.00,442,294
09/03/2004,14:15,1040.75,1041.00,1040.50,1041.00,73,154
09/03/2004,14:16,1040.75,1041.00,1040.75,1040.75,268,43
09/03/2004,14:17,1041.00,1041.25,1040.75,1041.00,394,194
09/03/2004,14:18,1041.00,1041.25,1041.00,1041.00,73,39
09/03/2004,14:19,1041.25,1041.25,1040.75,1041.00,183,184
09/03/2004,14:20,1041.00,1041.25,1041.00,1041.00,14,10
09/03/2004,14:21,1041.00,1041.25,1041.00,1041.25,37,30
09/03/2004,14:22,1041.25,1041.50,1041.00,1041.50,948,34
09/03/2004,14:23,1041.50,1041.50,1041.25,1041.50,163,17
09/03/2004,14:24,1041.50,1041.75,1041.50,1041.75,1803,12
09/03/2004,14:25,1041.75,1042.00,1041.75,1042.00,1015,429
09/03/2004,14:26,1042.00,1042.25,1042.00,1042.25,697,74
09/03/2004,14:27,1042.25,1042.75,1042.00,1042.50,1484,73
09/03/2004,14:28,1042.75,1042.75,1042.25,1042.50,757,1049
09/03/2004,14:29,1042.25,1042.50,1042.25,1042.50,20,78
09/03/2004,14:30,1042.50,1042.50,1042.25,1042.25,188,187
09/03/2004,14:31,1042.25,1042.50,1042.00,1042.00,249,629
09/03/2004,14:32,1042.25,1042.25,1041.75,1041.75,130,795
09/03/2004,14:33,1041.75,1042.00,1041.50,1041.75,437,293
09/03/2004,14:34,1041.75,1042.00,1041.75,1041.75,191,104
09/03/2004,14:35,1041.75,1042.00,1041.50,1041.75,229,180
09/03/2004,14:36,1041.75,1041.75,1041.50,1041.75,69,10
09/03/2004,14:37,1041.50,1041.75,1041.50,1041.75,387,42
09/03/2004,14:38,1041.75,1041.75,1041.50,1041.75,147,64
09/03/2004,14:39,1041.75,1041.75,1041.25,1041.50,61,375
09/03/2004,14:40,1041.25,1041.50,1041.25,1041.50,319,286
09/03/2004,14:41,1041.50,1041.50,1040.50,1040.50,198,1978
09/03/2004,14:42,1040.50,1040.75,1040.50,1040.75,110,187
09/03/2004,14:43,1040.75,1040.75,1040.50,1040.75,576,14
09/03/2004,14:44,1040.75,1040.75,1040.25,1040.50,757,649
09/03/2004,14:45,1040.50,1040.75,1040.50,1040.75,217,70
09/03/2004,14:46,1040.75,1040.75,1040.50,1040.75,433,280
09/03/2004,14:47,1040.75,1041.25,1040.50,1041.00,1321,835
09/03/2004,14:48,1041.00,1041.00,1040.50,1040.75,732,1424
09/03/2004,14:49,1040.75,1041.00,1040.50,1040.75,899,988
09/03/2004,14:50,1040.50,1040.75,1040.25,1040.50,214,880
09/03/2004,14:51,1040.50,1040.75,1040.00,1040.50,588,975
09/03/2004,14:52,1040.50,1040.50,1040.25,1040.50,317,332
09/03/2004,14:53,1040.50,1040.75,1040.50,1040.75,222,37
09/03/2004,14:54,1040.75,1040.75,1040.00,1040.25,103,715
09/03/2004,14:55,1040.00,1040.50,1040.00,1040.25,421,178
09/03/2004,14:56,1040.50,1040.50,1040.25,1040.50,591,832
09/03/2004,14:57,1040.25,1040.50,1040.00,1040.25,305,308
09/03/2004,14:58,1040.25,1040.50,1040.25,1040.25,447,587
09/03/2004,14:59,1040.25,1040.25,1039.75,1040.00,703,1742
09/03/2004,15:00,1039.75,1040.00,1039.50,1040.00,2118,1288
09/03/2004,15:01,1040.00,1040.50,1039.75,1040.50,2357,1376
09/03/2004,15:02,1040.25,1040.25,1039.75,1040.00,253,763
09/03/2004,15:03,1040.25,1040.25,1040.00,1040.00,147,138
09/03/2004,15:04,1040.00,1040.25,1039.75,1040.00,135,485
09/03/2004,15:05,1040.00,1040.00,1039.75,1040.00,83,351
09/03/2004,15:06,1040.00,1040.00,1039.75,1040.00,555,115
09/03/2004,15:07,1040.00,1040.25,1039.75,1040.25,993,33
09/03/2004,15:08,1040.00,1040.25,1039.75,1040.00,98,886
09/03/2004,15:09,1040.00,1040.00,1039.75,1040.00,108,1
09/03/2004,15:10,1040.00,1040.25,1039.75,1040.00,569,191
09/03/2004,15:11,1040.00,1040.00,1039.50,1039.75,582,712
09/03/2004,15:12,1039.75,1040.00,1039.75,1040.00,151,59
09/03/2004,15:13,1039.75,1040.25,1039.75,1040.25,575,215
09/03/2004,15:14,1040.00,1040.50,1040.00,1040.25,767,118
09/03/2004,15:15,1040.25,1040.50,1039.75,1040.25,1168,2341
09/03/2004,15:16,1040.25,1040.50,1040.25,1040.25,23,115
09/05/2004,17:01,1040.50,1041.00,1040.50,1041.00,53,0
09/05/2004,17:02,1040.75,1041.00,1040.50,1040.75,17,11
09/05/2004,17:03,1040.75,1040.75,1040.75,1040.75,15,0
09/05/2004,17:04,1041.00,1041.25,1041.00,1041.25,9,0
09/05/2004,17:05,1040.75,1041.00,1040.50,1041.00,1,10
09/05/2004,17:06,1040.75,1041.25,1040.75,1041.25,2,2
09/05/2004,17:07,1041.25,1041.50,1041.25,1041.50,7,0
09/05/2004,17:08,1041.25,1041.25,1041.25,1041.25,0,3
09/05/2004,17:09,1041.25,1041.25,1041.25,1041.25,0,1
09/05/2004,17:13,1041.00,1041.00,1041.00,1041.00,0,1
09/05/2004,17:16,1041.00,1041.00,1041.00,1041.00,0,17
09/05/2004,17:17,1041.00,1041.00,1041.00,1041.00,0,4
09/05/2004,17:18,1041.25,1041.25,1041.25,1041.25,20,0
09/05/2004,17:23,1041.00,1041.00,1041.00,1041.00,0,13
09/05/2004,17:24,1041.00,1041.00,1041.00,1041.00,0,1
09/05/2004,17:27,1041.00,1041.00,1041.00,1041.00,0,3
09/05/2004,17:30,1041.00,1041.00,1041.00,1041.00,0,1
09/05/2004,17:33,1041.00,1041.00,1041.00,1041.00,0,2
09/05/2004,17:38,1041.25,1041.25,1041.25,1041.25,15,0
09/05/2004,17:40,1041.25,1041.25,1041.25,1041.25,1,0
09/05/2004,17:41,1041.25,1041.25,1041.25,1041.25,1,0
09/05/2004,17:44,1041.25,1041.25,1041.25,1041.25,4,0
09/05/2004,18:12,1041.25,1041.25,1041.25,1041.25,1,0
09/05/2004,18:20,1041.00,1041.50,1041.00,1041.50,40,1
09/05/2004,18:22,1041.75,1041.75,1041.75,1041.75,34,0
09/05/2004,18:36,1041.50,1041.50,1041.50,1041.50,0,5
09/05/2004,18:38,1041.50,1041.50,1041.50,1041.50,0,1
09/05/2004,18:44,1041.25,1041.25,1041.25,1041.25,0,1
09/05/2004,18:52,1041.50,1041.50,1041.50,1041.50,5,0
09/05/2004,19:00,1041.25,1041.25,1041.25,1041.25,0,26
09/05/2004,19:02,1041.25,1041.25,1041.25,1041.25,0,7
09/05/2004,19:04,1041.25,1041.25,1041.25,1041.25,0,1
09/05/2004,19:05,1041.25,1041.25,1041.25,1041.25,0,4
09/05/2004,19:08,1041.25,1041.25,1041.25,1041.25,0,1
09/05/2004,19:09,1041.25,1041.25,1041.25,1041.25,0,1
09/05/2004,19:14,1041.25,1041.25,1041.25,1041.25,0,5
09/05/2004,19:18,1041.00,1041.00,1041.00,1041.00,0,2
09/05/2004,19:26,1041.25,1041.25,1041.25,1041.25,1,0
09/05/2004,19:27,1041.50,1041.50,1041.50,1041.50,13,0
09/05/2004,19:40,1041.25,1041.25,1041.25,1041.25,0,2
09/05/2004,19:47,1041.50,1041.50,1041.50,1041.50,10,0
09/05/2004,19:48,1041.50,1041.50,1041.50,1041.50,1,0
09/05/2004,19:53,1041.75,1041.75,1041.75,1041.75,1,0
09/05/2004,19:54,1041.50,1041.50,1041.50,1041.50,0,1
09/05/2004,20:08,1041.75,1041.75,1041.75,1041.75,2,0
09/05/2004,20:16,1041.50,1041.50,1041.50,1041.50,0,1
09/05/2004,20:20,1041.50,1041.50,1041.50,1041.50,0,13
09/05/2004,20:29,1041.50,1041.50,1041.50,1041.50,0,1
09/05/2004,20:33,1041.50,1041.50,1041.50,1041.50,0,13
09/05/2004,20:41,1041.25,1041.25,1041.25,1041.25,0,1
09/05/2004,20:43,1041.50,1041.50,1041.50,1041.50,1,0
09/05/2004,20:51,1041.50,1041.50,1041.50,1041.50,10,0
09/05/2004,20:53,1041.50,1041.50,1041.25,1041.25,13,15
09/05/2004,20:54,1041.50,1041.50,1041.50,1041.50,1,0
09/05/2004,20:59,1041.50,1041.50,1041.50,1041.50,12,0
09/05/2004,21:00,1041.50,1041.50,1041.50,1041.50,1,0
09/05/2004,21:02,1041.50,1041.50,1041.50,1041.50,5,0
09/05/2004,21:06,1041.75,1041.75,1041.75,1041.75,20,0
09/05/2004,21:16,1041.75,1041.75,1041.75,1041.75,2,0
09/05/2004,21:20,1041.50,1041.50,1041.50,1041.50,0,3
09/05/2004,21:21,1041.25,1041.25,1041.25,1041.25,0,7
09/05/2004,21:35,1041.50,1041.50,1041.50,1041.50,12,0
09/05/2004,21:36,1041.50,1041.50,1041.50,1041.50,3,0
09/05/2004,21:58,1041.50,1041.50,1041.50,1041.50,5,0
09/05/2004,22:09,1041.50,1041.50,1041.50,1041.50,5,0
09/05/2004,22:15,1041.50,1041.50,1041.50,1041.50,1,0
09/05/2004,22:16,1041.50,1041.50,1041.50,1041.50,1,0
09/05/2004,22:35,1041.50,1041.50,1041.50,1041.50,6,0
09/05/2004,22:39,1041.50,1041.50,1041.50,1041.50,1,0
09/05/2004,22:42,1041.50,1041.50,1041.50,1041.50,18,0
09/05/2004,22:45,1041.50,1041.50,1041.25,1041.25,1,1
09/05/2004,22:48,1041.50,1041.50,1041.50,1041.50,22,0
09/05/2004,22:53,1041.50,1041.50,1041.50,1041.50,2,0
09/05/2004,23:01,1041.50,1041.50,1041.50,1041.50,5,0
09/05/2004,23:06,1041.75,1041.75,1041.75,1041.75,2,0
09/05/2004,23:10,1041.75,1041.75,1041.75,1041.75,7,0
09/05/2004,23:16,1042.00,1042.25,1042.00,1042.25,37,0
09/05/2004,23:18,1042.00,1042.25,1042.00,1042.25,23,5
09/05/2004,23:19,1042.00,1042.00,1042.00,1042.00,0,1
09/05/2004,23:21,1042.25,1042.25,1042.25,1042.25,5,0
09/05/2004,23:22,1042.25,1042.25,1042.25,1042.25,20,0
09/05/2004,23:23,1042.00,1042.00,1042.00,1042.00,0,3
09/05/2004,23:25,1042.00,1042.00,1042.00,1042.00,0,3
09/05/2004,23:27,1042.00,1042.00,1042.00,1042.00,0,2
09/05/2004,23:28,1042.25,1042.25,1042.25,1042.25,1,0
09/05/2004,23:29,1042.25,1042.50,1042.25,1042.50,31,0
09/05/2004,23:31,1042.25,1042.25,1041.75,1041.75,0,15
09/05/2004,23:32,1042.25,1042.50,1042.25,1042.50,2,0
09/05/2004,23:34,1042.25,1042.50,1042.25,1042.50,11,1
09/05/2004,23:37,1042.50,1042.50,1042.50,1042.50,6,0
09/05/2004,23:43,1042.50,1042.50,1042.50,1042.50,1,0
09/05/2004,23:55,1042.50,1042.50,1042.50,1042.50,5,0
09/05/2004,23:58,1042.50,1042.50,1042.50,1042.50,1,0
09/06/2004,00:01,1042.75,1042.75,1042.50,1042.75,32,2
09/06/2004,00:02,1042.75,1042.75,1042.75,1042.75,4,0
09/06/2004,00:05,1042.75,1042.75,1042.75,1042.75,9,0
09/06/2004,00:07,1042.75,1043.50,1042.75,1043.50,85,0
09/06/2004,00:08,1043.25,1043.25,1043.25,1043.25,0,25
09/06/2004,00:09,1043.25,1043.25,1043.25,1043.25,0,10
09/06/2004,00:10,1043.00,1043.00,1043.00,1043.00,0,8
09/06/2004,00:11,1042.75,1042.75,1042.75,1042.75,0,4
09/06/2004,00:12,1043.00,1043.00,1043.00,1043.00,5,0
09/06/2004,00:15,1042.75,1042.75,1042.75,1042.75,0,1
09/06/2004,00:16,1042.75,1042.75,1042.75,1042.75,0,10
09/06/2004,00:25,1043.00,1043.00,1043.00,1043.00,2,0
09/06/2004,00:27,1043.00,1043.00,1043.00,1043.00,1,0
09/06/2004,00:30,1042.75,1042.75,1042.50,1042.50,0,11
09/06/2004,00:33,1043.00,1043.00,1043.00,1043.00,4,0
09/06/2004,00:34,1043.00,1043.00,1042.75,1042.75,25,1
09/06/2004,00:39,1043.00,1043.00,1043.00,1043.00,2,0
09/06/2004,00:42,1043.25,1043.25,1043.25,1043.25,3,0
09/06/2004,00:48,1042.75,1043.00,1042.75,1043.00,2,2
09/06/2004,00:50,1043.25,1043.25,1043.25,1043.25,1,0
09/06/2004,00:53,1043.00,1043.00,1043.00,1043.00,0,1
09/06/2004,00:58,1043.25,1043.25,1043.25,1043.25,9,0
09/06/2004,00:59,1043.25,1044.00,1043.25,1043.75,65,5
09/06/2004,01:02,1043.50,1043.50,1043.50,1043.50,0,2
09/06/2004,01:03,1043.25,1043.25,1042.50,1042.50,0,33
09/06/2004,01:06,1043.25,1043.25,1043.25,1043.25,1,0
09/06/2004,01:08,1043.25,1043.25,1043.25,1043.25,7,0
09/06/2004,01:10,1043.25,1043.50,1043.25,1043.50,23,0
09/06/2004,01:12,1043.00,1043.00,1042.75,1042.75,0,11
09/06/2004,01:13,1043.25,1043.25,1043.25,1043.25,4,0
09/06/2004,01:14,1043.25,1043.25,1043.25,1043.25,5,0
09/06/2004,01:15,1043.25,1043.25,1043.25,1043.25,1,0
09/06/2004,01:20,1043.50,1043.50,1043.50,1043.50,4,0
09/06/2004,01:22,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,01:24,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,01:28,1043.50,1043.50,1043.50,1043.50,7,0
09/06/2004,01:29,1043.50,1043.50,1043.50,1043.50,1,0
09/06/2004,01:30,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,01:31,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,01:32,1043.50,1043.50,1043.50,1043.50,4,0
09/06/2004,01:33,1043.25,1043.50,1043.25,1043.50,15,1
09/06/2004,01:36,1043.25,1043.25,1043.25,1043.25,0,14
09/06/2004,01:37,1043.25,1043.25,1043.00,1043.00,0,22
09/06/2004,01:38,1043.00,1043.00,1043.00,1043.00,0,1
09/06/2004,01:40,1043.00,1043.00,1043.00,1043.00,0,1
09/06/2004,01:41,1042.75,1042.75,1042.75,1042.75,0,10
09/06/2004,01:45,1043.00,1043.00,1043.00,1043.00,4,0
09/06/2004,01:47,1043.25,1043.25,1043.25,1043.25,20,0
09/06/2004,01:48,1043.25,1043.25,1043.25,1043.25,7,0
09/06/2004,01:52,1043.00,1043.25,1043.00,1043.25,1,1
09/06/2004,01:55,1043.25,1043.25,1043.25,1043.25,8,0
09/06/2004,01:59,1043.00,1043.00,1043.00,1043.00,0,10
09/06/2004,02:00,1042.75,1042.75,1042.75,1042.75,0,181
09/06/2004,02:01,1042.75,1042.75,1042.75,1042.75,0,72
09/06/2004,02:02,1042.75,1042.75,1042.50,1042.50,0,56
09/06/2004,02:03,1042.75,1042.75,1042.75,1042.75,8,0
09/06/2004,02:04,1042.75,1042.75,1042.75,1042.75,5,0
09/06/2004,02:06,1042.50,1042.75,1042.50,1042.50,23,6
09/06/2004,02:07,1042.75,1043.00,1042.75,1043.00,15,0
09/06/2004,02:08,1043.00,1043.00,1042.75,1042.75,8,12
09/06/2004,02:10,1042.75,1042.75,1042.75,1042.75,0,3
09/06/2004,02:11,1042.75,1042.75,1042.75,1042.75,0,16
09/06/2004,02:12,1042.50,1042.50,1042.50,1042.50,0,56
09/06/2004,02:13,1042.50,1042.50,1042.25,1042.50,1,19
09/06/2004,02:15,1042.50,1042.50,1042.50,1042.50,1,0
09/06/2004,02:16,1042.25,1042.25,1042.25,1042.25,0,104
09/06/2004,02:17,1042.25,1042.50,1042.25,1042.50,11,1
09/06/2004,02:18,1042.50,1042.50,1042.00,1042.00,6,49
09/06/2004,02:19,1042.25,1042.50,1042.25,1042.50,26,0
09/06/2004,02:20,1042.25,1042.25,1042.25,1042.25,0,10
09/06/2004,02:21,1042.25,1042.25,1042.25,1042.25,0,30
09/06/2004,02:22,1042.25,1042.25,1042.25,1042.25,0,6
09/06/2004,02:23,1042.25,1042.25,1042.25,1042.25,0,4
09/06/2004,02:25,1042.25,1042.50,1042.25,1042.50,1,6
09/06/2004,02:26,1042.25,1042.25,1042.25,1042.25,0,3
09/06/2004,02:28,1042.25,1042.25,1042.25,1042.25,0,1
09/06/2004,02:31,1042.50,1042.75,1042.50,1042.75,49,7
09/06/2004,02:32,1042.75,1043.00,1042.75,1043.00,46,0
09/06/2004,02:33,1043.00,1043.25,1043.00,1043.25,60,0
09/06/2004,02:35,1043.25,1043.50,1043.25,1043.50,58,0
09/06/2004,02:36,1043.50,1043.50,1043.25,1043.25,3,10
09/06/2004,02:38,1043.25,1043.25,1043.00,1043.25,30,21
09/06/2004,02:39,1043.50,1043.75,1043.50,1043.75,16,0
09/06/2004,02:40,1043.50,1043.50,1043.50,1043.50,0,94
09/06/2004,02:41,1043.25,1043.25,1043.25,1043.25,0,11
09/06/2004,02:42,1043.50,1043.50,1043.50,1043.50,12,0
09/06/2004,02:45,1043.50,1043.50,1043.50,1043.50,41,0
09/06/2004,02:46,1043.50,1043.50,1043.50,1043.50,13,0
09/06/2004,02:47,1043.50,1043.50,1043.25,1043.50,106,6
09/06/2004,02:48,1043.50,1043.50,1043.50,1043.50,14,0
09/06/2004,02:49,1043.50,1043.50,1043.50,1043.50,34,0
09/06/2004,02:50,1043.50,1043.75,1043.50,1043.75,17,0
09/06/2004,02:51,1043.50,1043.50,1043.50,1043.50,0,26
09/06/2004,02:52,1043.50,1043.50,1043.50,1043.50,0,11
09/06/2004,02:53,1043.50,1043.50,1043.50,1043.50,0,53
09/06/2004,02:57,1043.50,1043.50,1043.50,1043.50,0,50
09/06/2004,02:59,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,03:01,1043.25,1043.25,1043.25,1043.25,0,3
09/06/2004,03:03,1043.50,1043.50,1043.50,1043.50,5,0
09/06/2004,03:04,1043.25,1043.25,1043.25,1043.25,0,11
09/06/2004,03:05,1043.50,1043.50,1043.25,1043.25,1,41
09/06/2004,03:06,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,03:07,1043.00,1043.00,1043.00,1043.00,0,12
09/06/2004,03:10,1043.25,1043.25,1043.00,1043.00,38,1
09/06/2004,03:11,1043.25,1043.25,1043.25,1043.25,2,0
09/06/2004,03:17,1043.50,1043.50,1043.50,1043.50,6,0
09/06/2004,03:19,1043.50,1043.50,1043.50,1043.50,80,0
09/06/2004,03:20,1043.50,1043.75,1043.50,1043.75,45,10
09/06/2004,03:21,1043.50,1043.50,1043.25,1043.50,2,10
09/06/2004,03:22,1043.50,1043.50,1043.50,1043.50,10,0
09/06/2004,03:23,1043.50,1043.50,1043.50,1043.50,10,0
09/06/2004,03:24,1043.50,1043.50,1043.50,1043.50,11,0
09/06/2004,03:25,1043.50,1043.50,1043.50,1043.50,14,0
09/06/2004,03:26,1043.50,1043.50,1043.50,1043.50,5,0
09/06/2004,03:29,1043.25,1043.25,1043.25,1043.25,0,28
09/06/2004,03:30,1043.25,1043.25,1043.00,1043.00,0,14
09/06/2004,03:36,1043.00,1043.00,1043.00,1043.00,0,10
09/06/2004,03:41,1043.00,1043.00,1043.00,1043.00,0,66
09/06/2004,03:44,1043.00,1043.00,1043.00,1043.00,0,38
09/06/2004,03:45,1043.25,1043.25,1043.25,1043.25,15,0
09/06/2004,03:46,1043.25,1043.25,1043.25,1043.25,11,0
09/06/2004,03:49,1043.25,1043.25,1043.25,1043.25,38,0
09/06/2004,03:54,1043.50,1043.50,1043.25,1043.25,3,21
09/06/2004,03:55,1043.50,1043.50,1043.25,1043.25,2,21
09/06/2004,03:57,1043.25,1043.25,1043.25,1043.25,0,23
09/06/2004,03:58,1043.50,1043.50,1043.50,1043.50,20,0
09/06/2004,04:00,1043.25,1043.25,1043.25,1043.25,0,10
09/06/2004,04:01,1043.25,1043.25,1043.25,1043.25,0,6
09/06/2004,04:02,1043.50,1043.50,1043.50,1043.50,5,0
09/06/2004,04:04,1043.75,1043.75,1043.50,1043.50,1,17
09/06/2004,04:09,1043.50,1043.50,1043.50,1043.50,0,25
09/06/2004,04:10,1043.50,1043.50,1043.25,1043.25,0,19
09/06/2004,04:11,1043.25,1043.75,1043.25,1043.75,13,1
09/06/2004,04:12,1043.50,1043.50,1043.25,1043.25,0,5
09/06/2004,04:14,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,04:16,1043.50,1043.50,1043.50,1043.50,15,0
09/06/2004,04:18,1043.50,1043.50,1043.50,1043.50,5,0
09/06/2004,04:20,1043.50,1043.50,1043.50,1043.50,20,0
09/06/2004,04:21,1043.50,1043.50,1043.50,1043.50,33,0
09/06/2004,04:26,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,04:27,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,04:29,1043.50,1043.50,1043.50,1043.50,40,0
09/06/2004,04:30,1043.75,1043.75,1043.25,1043.25,34,8
09/06/2004,04:31,1043.50,1043.50,1043.25,1043.25,1,25
09/06/2004,04:32,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,04:33,1043.25,1043.25,1043.25,1043.25,0,50
09/06/2004,04:34,1043.25,1043.25,1043.25,1043.25,0,45
09/06/2004,04:36,1043.25,1043.25,1043.25,1043.25,0,4
09/06/2004,04:38,1043.25,1043.25,1043.25,1043.25,0,3
09/06/2004,04:49,1043.00,1043.00,1042.75,1042.75,0,25
09/06/2004,04:52,1042.75,1043.00,1042.75,1042.75,2,35
09/06/2004,04:53,1042.75,1042.75,1042.75,1042.75,0,20
09/06/2004,04:57,1042.75,1042.75,1042.75,1042.75,0,1
09/06/2004,05:00,1043.00,1043.00,1043.00,1043.00,3,0
09/06/2004,05:01,1043.00,1043.00,1042.75,1042.75,2,1
09/06/2004,05:18,1042.75,1042.75,1042.75,1042.75,0,27
09/06/2004,05:20,1042.75,1042.75,1042.75,1042.75,0,3
09/06/2004,05:29,1042.50,1042.50,1042.25,1042.25,0,100
09/06/2004,05:30,1042.50,1042.75,1042.50,1042.75,58,0
09/06/2004,05:31,1042.75,1042.75,1042.50,1042.50,49,25
09/06/2004,05:32,1042.50,1042.50,1042.50,1042.50,0,5
09/06/2004,05:39,1042.25,1042.25,1042.25,1042.25,0,63
09/06/2004,05:40,1042.25,1042.25,1042.25,1042.25,0,30
09/06/2004,05:49,1042.25,1042.25,1042.25,1042.25,0,21
09/06/2004,05:50,1042.25,1042.25,1042.00,1042.00,0,52
09/06/2004,05:54,1042.25,1042.25,1042.25,1042.25,51,0
09/06/2004,05:57,1042.25,1042.25,1042.25,1042.25,9,0
09/06/2004,05:59,1042.25,1042.25,1042.25,1042.25,3,0
09/06/2004,06:04,1042.25,1042.25,1042.25,1042.25,5,0
09/06/2004,06:05,1042.25,1042.50,1042.25,1042.50,15,0
09/06/2004,06:06,1042.25,1042.25,1042.25,1042.25,0,9
09/06/2004,06:10,1042.50,1042.50,1042.50,1042.50,1,0
09/06/2004,06:11,1042.25,1042.25,1042.25,1042.25,0,5
09/06/2004,06:14,1042.25,1042.25,1042.25,1042.25,0,1
09/06/2004,06:17,1042.25,1042.25,1042.25,1042.25,0,4
09/06/2004,06:18,1042.25,1042.25,1042.25,1042.25,0,4
09/06/2004,06:27,1042.25,1042.25,1042.25,1042.25,0,1
09/06/2004,06:28,1042.00,1042.00,1041.75,1041.75,0,112
09/06/2004,06:29,1042.00,1042.00,1041.75,1041.75,5,50
09/06/2004,06:31,1042.00,1042.00,1042.00,1042.00,7,0
09/06/2004,06:32,1042.00,1042.00,1042.00,1042.00,6,0
09/06/2004,06:34,1042.00,1042.00,1042.00,1042.00,5,0
09/06/2004,06:36,1042.00,1042.00,1042.00,1042.00,5,0
09/06/2004,06:39,1042.00,1042.00,1042.00,1042.00,2,0
09/06/2004,06:41,1042.00,1042.00,1042.00,1042.00,6,0
09/06/2004,06:42,1042.00,1042.00,1042.00,1042.00,24,0
09/06/2004,06:43,1041.75,1042.25,1041.75,1042.25,1,1
09/06/2004,06:48,1042.25,1042.25,1042.25,1042.25,3,0
09/06/2004,06:49,1042.00,1042.00,1042.00,1042.00,0,1
09/06/2004,06:50,1042.00,1042.00,1042.00,1042.00,0,4
09/06/2004,06:51,1042.00,1042.00,1042.00,1042.00,0,4
09/06/2004,06:53,1042.00,1042.00,1042.00,1042.00,0,3
09/06/2004,06:54,1042.00,1042.00,1042.00,1042.00,0,1
09/06/2004,06:55,1042.00,1042.00,1042.00,1042.00,0,1
09/06/2004,06:56,1042.25,1042.25,1042.25,1042.25,58,0
09/06/2004,07:01,1042.50,1042.50,1042.50,1042.50,2,0
09/06/2004,07:04,1042.50,1042.50,1042.50,1042.50,1,0
09/06/2004,07:09,1042.25,1042.25,1042.25,1042.25,0,42
09/06/2004,07:12,1042.25,1042.50,1042.25,1042.25,5,24
09/06/2004,07:13,1042.25,1042.25,1042.25,1042.25,0,5
09/06/2004,07:16,1042.25,1042.25,1042.25,1042.25,0,2
09/06/2004,07:18,1042.25,1042.25,1042.25,1042.25,0,1
09/06/2004,07:22,1042.50,1042.50,1042.50,1042.50,4,0
09/06/2004,07:23,1042.50,1042.50,1042.50,1042.50,35,0
09/06/2004,07:24,1042.50,1042.50,1042.50,1042.50,5,0
09/06/2004,07:25,1042.50,1042.50,1042.50,1042.50,6,0
09/06/2004,07:27,1042.50,1042.50,1042.25,1042.50,44,1
09/06/2004,07:30,1042.50,1042.50,1042.50,1042.50,5,0
09/06/2004,07:33,1042.75,1042.75,1042.75,1042.75,20,0
09/06/2004,07:34,1042.75,1042.75,1042.75,1042.75,5,0
09/06/2004,07:35,1042.75,1042.75,1042.75,1042.75,1,0
09/06/2004,07:36,1043.00,1043.00,1043.00,1043.00,58,0
09/06/2004,07:37,1043.00,1043.00,1043.00,1043.00,5,0
09/06/2004,07:38,1043.25,1043.25,1043.00,1043.00,4,11
09/06/2004,07:39,1043.00,1043.00,1043.00,1043.00,0,11
09/06/2004,07:40,1043.25,1043.25,1043.25,1043.25,1,0
09/06/2004,07:42,1043.00,1043.00,1043.00,1043.00,0,1
09/06/2004,07:43,1043.00,1043.00,1043.00,1043.00,0,1
09/06/2004,07:44,1043.00,1043.00,1043.00,1043.00,0,1
09/06/2004,07:46,1043.00,1043.00,1043.00,1043.00,0,2
09/06/2004,07:49,1043.00,1043.00,1043.00,1043.00,0,1
09/06/2004,07:51,1043.25,1043.25,1043.25,1043.25,1,0
09/06/2004,07:53,1043.00,1043.00,1043.00,1043.00,0,1
09/06/2004,07:56,1043.00,1043.25,1043.00,1043.25,15,11
09/06/2004,07:57,1043.25,1043.25,1043.25,1043.25,46,0
09/06/2004,07:58,1043.25,1043.50,1043.25,1043.50,24,0
09/06/2004,07:59,1043.50,1043.50,1043.25,1043.25,1,22
09/06/2004,08:00,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,08:01,1043.25,1043.50,1043.25,1043.25,1,97
09/06/2004,08:02,1043.25,1043.25,1043.00,1043.00,0,102
09/06/2004,08:03,1043.00,1043.25,1043.00,1043.25,45,1
09/06/2004,08:05,1043.00,1043.25,1043.00,1043.25,3,2
09/06/2004,08:06,1043.25,1043.25,1043.25,1043.25,3,0
09/06/2004,08:07,1043.00,1043.00,1043.00,1043.00,0,5
09/06/2004,08:10,1043.00,1043.00,1043.00,1043.00,0,22
09/06/2004,08:11,1042.75,1042.75,1042.75,1042.75,0,14
09/06/2004,08:12,1043.00,1043.00,1043.00,1043.00,10,0
09/06/2004,08:13,1043.00,1043.00,1043.00,1043.00,25,0
09/06/2004,08:16,1043.00,1043.25,1043.00,1043.00,24,4
09/06/2004,08:17,1042.75,1042.75,1042.75,1042.75,0,1
09/06/2004,08:21,1042.75,1043.00,1042.75,1043.00,1,1
09/06/2004,08:24,1043.00,1043.00,1043.00,1043.00,11,0
09/06/2004,08:25,1043.25,1043.25,1043.25,1043.25,5,0
09/06/2004,08:26,1043.25,1043.25,1043.25,1043.25,31,0
09/06/2004,08:28,1043.25,1043.50,1043.25,1043.50,9,0
09/06/2004,08:30,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,08:32,1043.25,1043.25,1043.25,1043.25,0,28
09/06/2004,08:33,1043.25,1043.25,1043.25,1043.25,0,11
09/06/2004,08:34,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,08:35,1043.25,1043.50,1043.25,1043.50,3,1
09/06/2004,08:36,1043.25,1043.25,1043.00,1043.25,2,28
09/06/2004,08:38,1043.25,1043.25,1043.25,1043.25,3,0
09/06/2004,08:40,1043.00,1043.00,1043.00,1043.00,0,1
09/06/2004,08:41,1043.00,1043.25,1043.00,1043.25,19,13
09/06/2004,08:45,1043.00,1043.00,1043.00,1043.00,0,7
09/06/2004,08:46,1042.75,1043.00,1042.75,1043.00,2,48
09/06/2004,08:47,1043.00,1043.00,1043.00,1043.00,2,0
09/06/2004,08:48,1043.25,1043.25,1043.25,1043.25,1,0
09/06/2004,08:51,1043.00,1043.00,1042.75,1042.75,0,5
09/06/2004,08:52,1043.00,1043.25,1043.00,1043.25,17,0
09/06/2004,08:53,1043.25,1043.25,1043.25,1043.25,1,0
09/06/2004,08:56,1043.25,1043.25,1043.25,1043.25,1,0
09/06/2004,08:58,1043.00,1043.50,1043.00,1043.50,50,1
09/06/2004,08:59,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,09:01,1043.50,1043.50,1043.50,1043.50,50,0
09/06/2004,09:02,1043.50,1043.50,1043.50,1043.50,10,0
09/06/2004,09:04,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,09:06,1043.50,1043.50,1043.50,1043.50,5,0
09/06/2004,09:07,1043.50,1043.50,1043.50,1043.50,15,0
09/06/2004,09:08,1043.50,1043.50,1043.50,1043.50,50,0
09/06/2004,09:10,1043.50,1043.50,1043.50,1043.50,2,0
09/06/2004,09:11,1043.50,1043.50,1043.50,1043.50,5,0
09/06/2004,09:15,1043.50,1043.50,1043.50,1043.50,34,0
09/06/2004,09:16,1043.50,1043.50,1043.25,1043.50,51,1
09/06/2004,09:17,1043.50,1043.50,1043.50,1043.50,15,0
09/06/2004,09:18,1043.50,1043.50,1043.25,1043.50,210,1
09/06/2004,09:19,1043.75,1043.75,1043.75,1043.75,204,0
09/06/2004,09:21,1043.75,1043.75,1043.75,1043.75,6,0
09/06/2004,09:22,1043.75,1043.75,1043.75,1043.75,42,0
09/06/2004,09:24,1043.75,1043.75,1043.75,1043.75,10,0
09/06/2004,09:25,1043.75,1043.75,1043.75,1043.75,5,0
09/06/2004,09:26,1043.50,1043.75,1043.50,1043.75,5,1
09/06/2004,09:27,1043.75,1043.75,1043.75,1043.75,91,0
09/06/2004,09:28,1043.50,1044.00,1043.50,1044.00,6,1
09/06/2004,09:29,1043.75,1044.00,1043.75,1043.75,108,4
09/06/2004,09:30,1043.75,1043.75,1043.75,1043.75,0,4
09/06/2004,09:31,1044.00,1044.25,1044.00,1044.00,48,71
09/06/2004,09:32,1044.00,1044.00,1044.00,1044.00,0,5
09/06/2004,09:33,1043.75,1043.75,1043.75,1043.75,0,1
09/06/2004,09:34,1043.75,1043.75,1043.75,1043.75,0,12
09/06/2004,09:35,1043.50,1043.75,1043.50,1043.75,1,11
09/06/2004,09:36,1043.75,1043.75,1043.75,1043.75,10,0
09/06/2004,09:38,1043.75,1043.75,1043.75,1043.75,1,0
09/06/2004,09:39,1044.00,1044.00,1044.00,1044.00,6,0
09/06/2004,09:40,1044.00,1044.00,1044.00,1044.00,1,0
09/06/2004,09:41,1043.75,1043.75,1043.75,1043.75,0,2
09/06/2004,09:42,1043.75,1043.75,1043.75,1043.75,0,29
09/06/2004,09:43,1043.50,1043.50,1043.50,1043.50,0,1
09/06/2004,09:44,1043.75,1043.75,1043.75,1043.75,5,0
09/06/2004,09:46,1043.50,1043.50,1043.50,1043.50,0,10
09/06/2004,09:47,1043.50,1043.50,1043.50,1043.50,0,1
09/06/2004,09:51,1043.75,1043.75,1043.75,1043.75,1,0
09/06/2004,09:52,1043.75,1043.75,1043.75,1043.75,194,0
09/06/2004,09:53,1043.75,1043.75,1043.75,1043.75,6,0
09/06/2004,09:55,1043.75,1043.75,1043.75,1043.75,182,0
09/06/2004,09:56,1043.75,1043.75,1043.75,1043.75,18,0
09/06/2004,09:57,1043.75,1043.75,1043.75,1043.75,2,0
09/06/2004,09:58,1043.75,1043.75,1043.50,1043.75,12,10
09/06/2004,10:00,1043.75,1043.75,1043.75,1043.75,27,0
09/06/2004,10:01,1043.75,1043.75,1043.75,1043.75,5,0
09/06/2004,10:02,1043.75,1043.75,1043.75,1043.75,10,0
09/06/2004,10:06,1043.75,1043.75,1043.75,1043.75,31,0
09/06/2004,10:07,1043.50,1043.75,1043.50,1043.75,7,1
09/06/2004,10:08,1043.75,1043.75,1043.75,1043.75,6,0
09/06/2004,10:09,1043.75,1043.75,1043.75,1043.75,1,0
09/06/2004,10:13,1044.00,1044.00,1044.00,1044.00,31,0
09/06/2004,10:14,1044.00,1044.00,1044.00,1044.00,1,0
09/06/2004,10:15,1044.00,1044.00,1044.00,1044.00,17,0
09/06/2004,10:17,1044.25,1044.25,1044.25,1044.25,30,0
09/06/2004,10:18,1044.25,1044.25,1044.00,1044.00,79,5
09/06/2004,10:19,1044.25,1044.25,1044.25,1044.25,1,0
09/06/2004,10:20,1044.00,1044.00,1043.75,1044.00,1,56
09/06/2004,10:21,1044.00,1044.00,1044.00,1044.00,17,0
09/06/2004,10:23,1044.00,1044.00,1044.00,1044.00,27,0
09/06/2004,10:24,1044.00,1044.00,1043.75,1043.75,2,2
09/06/2004,10:25,1044.00,1044.00,1044.00,1044.00,14,0
09/06/2004,10:26,1044.00,1044.00,1044.00,1044.00,19,0
09/06/2004,10:27,1043.75,1043.75,1043.75,1043.75,0,2
09/06/2004,10:28,1044.00,1044.00,1044.00,1044.00,6,0
09/06/2004,10:29,1044.25,1044.25,1044.25,1044.25,2,0
09/06/2004,10:30,1044.00,1044.00,1044.00,1044.00,0,46
09/06/2004,17:01,1044.25,1044.50,1044.00,1044.00,102,12
09/06/2004,17:02,1044.00,1044.25,1044.00,1044.25,8,6
09/06/2004,17:03,1044.25,1044.50,1044.25,1044.50,24,0
09/06/2004,17:04,1044.50,1044.50,1044.25,1044.25,5,11
09/06/2004,17:05,1044.50,1044.50,1044.25,1044.25,1,2
09/06/2004,17:06,1044.50,1044.50,1044.25,1044.25,5,48
09/06/2004,17:07,1044.25,1044.25,1044.25,1044.25,0,144
09/06/2004,17:08,1044.25,1044.25,1044.25,1044.25,0,2
09/06/2004,17:09,1044.25,1044.50,1044.25,1044.50,64,1
09/06/2004,17:10,1044.50,1044.75,1044.25,1044.50,18,9
09/06/2004,17:12,1044.75,1044.75,1044.75,1044.75,21,0
09/06/2004,17:13,1044.75,1045.00,1044.75,1044.75,53,2
09/06/2004,17:14,1044.75,1044.75,1044.75,1044.75,0,90
09/06/2004,17:15,1044.75,1044.75,1044.50,1044.50,0,2
09/06/2004,17:16,1044.50,1044.50,1044.50,1044.50,0,11
09/06/2004,17:17,1044.50,1044.50,1044.50,1044.50,0,7
09/06/2004,17:19,1044.50,1044.50,1044.50,1044.50,0,1
09/06/2004,17:20,1044.50,1044.50,1044.50,1044.50,0,2
09/06/2004,17:21,1044.50,1044.50,1044.50,1044.50,0,21
09/06/2004,17:22,1044.25,1044.25,1044.25,1044.25,0,30
09/06/2004,17:23,1044.25,1044.25,1044.25,1044.25,0,1
09/06/2004,17:24,1044.25,1044.25,1044.25,1044.25,0,1
09/06/2004,17:25,1044.25,1044.25,1044.25,1044.25,0,2
09/06/2004,17:26,1044.25,1044.25,1044.25,1044.25,0,11
09/06/2004,17:29,1044.25,1044.25,1044.25,1044.25,0,1
09/06/2004,17:31,1044.25,1044.25,1044.25,1044.25,0,5
09/06/2004,17:33,1044.25,1044.25,1044.25,1044.25,0,5
09/06/2004,17:36,1044.50,1044.50,1044.25,1044.25,16,11
09/06/2004,17:38,1044.00,1044.00,1044.00,1044.00,0,35
09/06/2004,17:40,1043.75,1043.75,1043.75,1043.75,0,11
09/06/2004,17:44,1043.75,1043.75,1043.75,1043.75,0,19
09/06/2004,17:45,1043.75,1043.75,1043.75,1043.75,0,10
09/06/2004,17:48,1043.50,1043.50,1043.25,1043.25,1,32
09/06/2004,17:49,1043.50,1043.50,1043.50,1043.50,9,0
09/06/2004,17:50,1043.50,1043.50,1043.50,1043.50,1,0
09/06/2004,17:51,1043.50,1043.50,1043.50,1043.50,15,0
09/06/2004,17:55,1043.75,1043.75,1043.25,1043.25,1,78
09/06/2004,17:56,1043.25,1043.25,1043.25,1043.25,0,2
09/06/2004,17:57,1043.25,1043.25,1043.25,1043.25,0,12
09/06/2004,17:58,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,17:59,1043.50,1043.50,1043.50,1043.50,11,0
09/06/2004,18:01,1043.25,1043.75,1043.25,1043.75,1,2
09/06/2004,18:02,1043.50,1043.75,1043.50,1043.75,2,2
09/06/2004,18:04,1043.75,1043.75,1043.75,1043.75,4,0
09/06/2004,18:05,1043.75,1043.75,1043.75,1043.75,11,0
09/06/2004,18:06,1043.75,1043.75,1043.75,1043.75,27,0
09/06/2004,18:07,1044.00,1044.00,1044.00,1044.00,4,0
09/06/2004,18:08,1043.75,1043.75,1043.75,1043.75,0,14
09/06/2004,18:09,1043.50,1043.50,1043.50,1043.50,0,6
09/06/2004,18:13,1043.50,1043.50,1043.50,1043.50,0,2
09/06/2004,18:15,1043.50,1043.50,1043.50,1043.50,0,4
09/06/2004,18:17,1043.25,1043.25,1043.25,1043.25,0,40
09/06/2004,18:18,1043.25,1043.25,1043.00,1043.00,0,22
09/06/2004,18:19,1043.25,1043.25,1043.25,1043.25,1,0
09/06/2004,18:28,1043.50,1043.50,1043.50,1043.50,3,0
09/06/2004,18:31,1043.50,1043.50,1043.50,1043.50,1,0
09/06/2004,18:34,1043.25,1043.25,1043.25,1043.25,0,2
09/06/2004,18:35,1043.25,1043.50,1043.25,1043.50,2,1
09/06/2004,18:38,1043.50,1043.50,1043.50,1043.50,3,0
09/06/2004,18:41,1043.75,1043.75,1043.75,1043.75,5,0
09/06/2004,18:45,1043.50,1043.50,1043.50,1043.50,0,1
09/06/2004,18:47,1043.50,1043.50,1043.50,1043.50,0,2
09/06/2004,18:55,1043.75,1043.75,1043.75,1043.75,1,0
09/06/2004,18:58,1043.50,1043.75,1043.50,1043.75,1,1
09/06/2004,19:00,1043.50,1043.50,1043.50,1043.50,0,11
09/06/2004,19:01,1043.50,1043.50,1043.50,1043.50,0,4
09/06/2004,19:03,1043.25,1043.25,1043.25,1043.25,0,2
09/06/2004,19:04,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,19:05,1043.50,1043.50,1043.50,1043.50,1,0
09/06/2004,19:08,1043.50,1043.50,1043.50,1043.50,7,0
09/06/2004,19:09,1043.50,1043.50,1043.50,1043.50,2,0
09/06/2004,19:10,1043.50,1043.75,1043.50,1043.75,3,0
09/06/2004,19:11,1043.75,1043.75,1043.75,1043.75,5,0
09/06/2004,19:12,1043.75,1043.75,1043.75,1043.75,5,0
09/06/2004,19:15,1043.50,1043.50,1043.50,1043.50,0,3
09/06/2004,19:16,1043.50,1043.50,1043.50,1043.50,0,4
09/06/2004,19:17,1043.50,1043.50,1043.50,1043.50,0,3
09/06/2004,19:18,1043.50,1043.50,1043.50,1043.50,0,1
09/06/2004,19:19,1043.50,1043.50,1043.50,1043.50,0,4
09/06/2004,19:20,1043.50,1043.50,1043.50,1043.50,0,2
09/06/2004,19:21,1043.50,1043.50,1043.50,1043.50,0,1
09/06/2004,19:25,1043.50,1043.50,1043.50,1043.50,0,23
09/06/2004,19:29,1043.25,1043.25,1043.25,1043.25,0,5
09/06/2004,19:30,1043.25,1043.25,1043.25,1043.25,0,4
09/06/2004,19:35,1043.50,1043.50,1043.50,1043.50,36,0
09/06/2004,19:36,1043.75,1043.75,1043.50,1043.50,39,3
09/06/2004,19:37,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,19:40,1043.25,1043.50,1043.25,1043.50,1,68
09/06/2004,19:43,1043.50,1043.50,1043.50,1043.50,1,0
09/06/2004,19:46,1043.25,1043.25,1043.25,1043.25,0,10
09/06/2004,19:47,1043.25,1043.25,1043.25,1043.25,0,9
09/06/2004,19:49,1043.25,1043.25,1043.25,1043.25,0,5
09/06/2004,19:53,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,19:54,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,19:55,1043.25,1043.25,1043.25,1043.25,0,5
09/06/2004,20:02,1043.50,1043.50,1043.50,1043.50,1,0
09/06/2004,20:05,1043.50,1043.50,1043.50,1043.50,5,0
09/06/2004,20:09,1043.50,1043.50,1043.50,1043.50,1,0
09/06/2004,20:10,1043.25,1043.25,1043.25,1043.25,0,23
09/06/2004,20:11,1043.25,1043.50,1043.25,1043.25,1,9
09/06/2004,20:12,1043.25,1043.25,1043.25,1043.25,0,16
09/06/2004,20:13,1043.25,1043.25,1043.25,1043.25,0,2
09/06/2004,20:14,1043.50,1043.50,1043.50,1043.50,1,0
09/06/2004,20:17,1043.50,1043.50,1043.50,1043.50,2,0
09/06/2004,20:18,1043.25,1043.25,1043.25,1043.25,0,2
09/06/2004,20:19,1043.25,1043.25,1043.25,1043.25,0,4
09/06/2004,20:20,1043.00,1043.00,1043.00,1043.00,0,1
09/06/2004,20:21,1043.25,1043.25,1043.25,1043.25,2,0
09/06/2004,20:28,1043.25,1043.25,1043.25,1043.25,10,0
09/06/2004,20:30,1043.50,1043.50,1043.50,1043.50,53,0
09/06/2004,20:31,1043.75,1043.75,1043.75,1043.75,117,0
09/06/2004,20:33,1044.00,1044.00,1044.00,1044.00,73,0
09/06/2004,20:34,1044.00,1044.00,1044.00,1044.00,11,0
09/06/2004,20:37,1044.00,1044.00,1044.00,1044.00,10,0
09/06/2004,20:39,1044.00,1044.00,1044.00,1044.00,1,0
09/06/2004,20:40,1043.75,1043.75,1043.75,1043.75,0,10
09/06/2004,20:43,1043.75,1043.75,1043.75,1043.75,0,4
09/06/2004,20:44,1043.75,1043.75,1043.75,1043.75,0,2
09/06/2004,20:46,1043.75,1044.00,1043.75,1044.00,12,2
09/06/2004,20:49,1044.00,1044.00,1044.00,1044.00,32,0
09/06/2004,20:50,1044.00,1044.00,1044.00,1044.00,25,0
09/06/2004,20:53,1044.00,1044.00,1043.75,1044.00,6,20
09/06/2004,20:54,1044.00,1044.00,1044.00,1044.00,3,0
09/06/2004,20:57,1043.75,1043.75,1043.75,1043.75,0,1
09/06/2004,20:58,1044.00,1044.00,1044.00,1044.00,24,0
09/06/2004,20:59,1044.00,1044.00,1043.75,1043.75,1,1
09/06/2004,21:02,1044.00,1044.00,1044.00,1044.00,2,0
09/06/2004,21:03,1043.75,1043.75,1043.75,1043.75,0,1
09/06/2004,21:06,1043.75,1043.75,1043.75,1043.75,0,1
09/06/2004,21:07,1043.75,1043.75,1043.75,1043.75,0,10
09/06/2004,21:11,1044.00,1044.25,1044.00,1044.25,109,3
09/06/2004,21:12,1044.25,1044.25,1044.25,1044.25,23,0
09/06/2004,21:13,1044.25,1044.25,1044.25,1044.25,7,0
09/06/2004,21:14,1044.25,1044.25,1044.25,1044.25,2,0
09/06/2004,21:15,1044.00,1044.00,1044.00,1044.00,0,30
09/06/2004,21:17,1044.00,1044.00,1044.00,1044.00,0,1
09/06/2004,21:19,1044.00,1044.00,1044.00,1044.00,0,2
09/06/2004,21:20,1044.25,1044.25,1043.50,1043.50,1,81
09/06/2004,21:21,1043.50,1043.50,1043.50,1043.50,0,1
09/06/2004,21:22,1043.75,1043.75,1043.75,1043.75,25,0
09/06/2004,21:23,1043.75,1043.75,1043.75,1043.75,20,0
09/06/2004,21:26,1043.75,1043.75,1043.75,1043.75,7,0
09/06/2004,21:27,1043.75,1043.75,1043.75,1043.75,8,0
09/06/2004,21:29,1044.00,1044.00,1044.00,1044.00,1,0
09/06/2004,21:30,1043.75,1043.75,1043.75,1043.75,0,2
09/06/2004,21:32,1043.75,1043.75,1043.75,1043.75,0,1
09/06/2004,21:34,1043.75,1043.75,1043.75,1043.75,0,4
09/06/2004,21:37,1044.00,1044.00,1044.00,1044.00,2,0
09/06/2004,21:41,1043.75,1043.75,1043.75,1043.75,0,1
09/06/2004,21:42,1043.75,1043.75,1043.75,1043.75,0,5
09/06/2004,21:46,1043.75,1043.75,1043.75,1043.75,0,2
09/06/2004,21:47,1043.75,1043.75,1043.75,1043.75,0,6
09/06/2004,21:49,1043.75,1043.75,1043.75,1043.75,0,1
09/06/2004,21:51,1043.75,1043.75,1043.75,1043.75,0,1
09/06/2004,21:53,1043.75,1043.75,1043.75,1043.75,0,2
09/06/2004,21:54,1043.50,1043.50,1043.50,1043.50,0,6
09/06/2004,21:55,1043.75,1043.75,1043.75,1043.75,2,0
09/06/2004,21:56,1043.50,1043.50,1043.25,1043.25,0,31
09/06/2004,21:59,1043.50,1043.50,1043.50,1043.50,1,0
09/06/2004,22:07,1043.50,1043.50,1043.50,1043.50,1,0
09/06/2004,22:21,1043.50,1043.50,1043.50,1043.50,10,0
09/06/2004,22:22,1043.25,1043.25,1043.25,1043.25,0,1
09/06/2004,22:24,1043.50,1043.75,1043.50,1043.75,67,0
09/06/2004,22:25,1044.00,1044.25,1044.00,1044.25,16,0
09/06/2004,22:26,1044.00,1044.00,1044.00,1044.00,0,7
09/06/2004,22:29,1044.00,1044.00,1044.00,1044.00,0,2
09/06/2004,22:31,1044.00,1044.00,1044.00,1044.00,0,2
09/06/2004,22:34,1044.00,1044.00,1044.00,1044.00,0,7
09/06/2004,22:35,1044.00,1044.00,1043.75,1043.75,0,9
09/06/2004,22:36,1043.75,1043.75,1043.75,1043.75,0,28
09/06/2004,22:37,1043.75,1043.75,1043.75,1043.75,0,5
09/06/2004,22:38,1043.75,1043.75,1043.75,1043.75,0,2
09/06/2004,22:42,1043.50,1043.50,1043.50,1043.50,0,2
09/06/2004,22:43,1043.75,1043.75,1043.75,1043.75,1,0
09/06/2004,22:51,1043.50,1043.50,1043.50,1043.50,0,2
09/06/2004,22:52,1043.75,1043.75,1043.75,1043.75,2,0
09/06/2004,23:00,1043.75,1043.75,1043.75,1043.75,4,0
09/06/2004,23:01,1043.75,1043.75,1043.75,1043.75,2,0
09/06/2004,23:02,1043.50,1043.75,1043.50,1043.75,3,1
09/06/2004,23:04,1043.50,1043.50,1043.50,1043.50,0,4
09/06/2004,23:07,1043.50,1043.50,1043.50,1043.50,0,35
09/06/2004,23:08,1043.50,1043.50,1043.50,1043.50,0,1
09/06/2004,23:11,1043.75,1043.75,1043.75,1043.75,5,0
09/06/2004,23:14,1043.75,1043.75,1043.75,1043.75,1,0
09/06/2004,23:16,1043.75,1043.75,1043.75,1043.75,7,0
09/06/2004,23:22,1043.50,1043.50,1043.50,1043.50,0,32
09/06/2004,23:26,1043.75,1043.75,1043.75,1043.75,1,0
09/06/2004,23:29,1043.75,1043.75,1043.75,1043.75,3,0
09/06/2004,23:31,1043.75,1043.75,1043.75,1043.75,20,0
09/06/2004,23:35,1043.50,1043.50,1043.50,1043.50,0,3
09/06/2004,23:43,1043.50,1043.75,1043.50,1043.75,1,1
09/06/2004,23:47,1043.50,1043.50,1043.50,1043.50,0,2
09/06/2004,23:50,1043.50,1043.50,1043.50,1043.50,0,1
09/06/2004,23:51,1043.50,1043.50,1043.50,1043.50,0,1
09/06/2004,23:58,1043.25,1043.50,1043.25,1043.50,1,5
09/07/2004,00:02,1043.25,1043.25,1043.25,1043.25,0,45
09/07/2004,00:09,1043.00,1043.25,1043.00,1043.25,1,1
09/07/2004,00:13,1043.25,1043.25,1043.00,1043.00,2,2
09/07/2004,00:17,1043.25,1043.25,1043.25,1043.25,1,0
09/07/2004,00:27,1043.25,1043.50,1043.00,1043.50,30,6
09/07/2004,00:29,1043.50,1043.50,1043.50,1043.50,4,0
09/07/2004,00:31,1043.25,1043.25,1043.25,1043.25,0,2
09/07/2004,00:32,1043.50,1043.50,1043.50,1043.50,35,0
09/07/2004,00:34,1043.50,1043.50,1043.50,1043.50,10,0
09/07/2004,00:36,1043.50,1043.50,1043.50,1043.50,2,0
09/07/2004,00:37,1043.25,1043.25,1043.25,1043.25,0,1
09/07/2004,00:39,1043.50,1043.50,1043.50,1043.50,1,0
09/07/2004,00:41,1043.25,1043.25,1043.25,1043.25,0,1
09/07/2004,00:42,1043.50,1043.50,1043.50,1043.50,2,0
09/07/2004,00:46,1043.50,1043.75,1043.50,1043.75,3,0
09/07/2004,00:48,1043.50,1043.50,1043.50,1043.50,0,2
09/07/2004,00:50,1043.50,1043.50,1043.50,1043.50,0,5
09/07/2004,00:56,1043.50,1043.50,1043.50,1043.50,0,1
09/07/2004,01:00,1043.25,1043.50,1043.25,1043.50,1,2
09/07/2004,01:01,1043.50,1043.50,1043.50,1043.50,1,0
09/07/2004,01:02,1043.50,1043.50,1043.50,1043.50,4,0
09/07/2004,01:04,1043.50,1043.50,1043.50,1043.50,1,0
09/07/2004,01:05,1043.50,1043.50,1043.50,1043.50,1,0
09/07/2004,01:06,1043.50,1043.50,1043.50,1043.50,2,0
09/07/2004,01:07,1043.50,1043.50,1043.50,1043.50,18,0
09/07/2004,01:08,1043.50,1043.50,1043.50,1043.50,1,0
09/07/2004,01:12,1043.75,1043.75,1043.75,1043.75,1,0
09/07/2004,01:13,1043.75,1043.75,1043.75,1043.75,10,0
09/07/2004,01:18,1043.50,1043.50,1043.50,1043.50,0,6
09/07/2004,01:20,1043.50,1043.50,1043.50,1043.50,0,1
09/07/2004,01:21,1043.50,1043.50,1043.50,1043.50,0,13
09/07/2004,01:24,1043.50,1043.75,1043.50,1043.75,5,10
09/07/2004,01:28,1043.75,1043.75,1043.75,1043.75,1,0
09/07/2004,01:29,1043.75,1043.75,1042.75,1043.25,8,316
09/07/2004,01:30,1043.50,1043.50,1043.50,1043.50,1,0
09/07/2004,01:32,1043.25,1043.25,1043.25,1043.25,0,2
09/07/2004,01:36,1043.50,1043.50,1043.50,1043.50,1,0
09/07/2004,01:37,1043.50,1043.50,1043.50,1043.50,4,0
09/07/2004,01:40,1043.50,1043.50,1043.50,1043.50,50,0
09/07/2004,01:42,1043.50,1043.50,1043.50,1043.50,2,0
09/07/2004,01:44,1043.75,1043.75,1043.75,1043.75,2,0
09/07/2004,01:45,1043.75,1043.75,1043.75,1043.75,15,0
09/07/2004,01:46,1043.75,1043.75,1043.75,1043.75,1,0
09/07/2004,01:48,1043.50,1043.50,1043.50,1043.50,0,27
09/07/2004,01:49,1043.50,1043.50,1043.50,1043.50,0,4
09/07/2004,01:50,1043.50,1043.50,1043.50,1043.50,0,1
09/07/2004,01:54,1043.25,1043.25,1043.25,1043.25,0,14
09/07/2004,01:56,1043.25,1043.25,1043.25,1043.25,0,31
09/07/2004,01:57,1043.00,1043.00,1043.00,1043.00,0,53
09/07/2004,01:58,1043.00,1043.00,1042.75,1043.00,19,20
09/07/2004,01:59,1043.00,1043.25,1043.00,1043.25,5,0
09/07/2004,02:00,1043.00,1043.25,1043.00,1043.25,3,4
09/07/2004,02:01,1043.25,1043.25,1043.00,1043.00,1,26
09/07/2004,02:02,1043.00,1043.00,1042.75,1042.75,0,4
09/07/2004,02:03,1043.25,1043.50,1043.25,1043.50,65,0
09/07/2004,02:04,1043.50,1043.50,1043.25,1043.25,5,55
09/07/2004,02:05,1043.25,1043.25,1043.00,1043.00,0,56
09/07/2004,02:06,1043.00,1043.00,1042.75,1043.00,28,9
09/07/2004,02:07,1043.00,1043.00,1043.00,1043.00,48,0
09/07/2004,02:08,1042.75,1042.75,1042.75,1042.75,0,5
09/07/2004,02:09,1042.75,1043.00,1042.75,1043.00,11,1
09/07/2004,02:10,1043.25,1043.25,1043.25,1043.25,98,0
09/07/2004,02:11,1043.25,1043.25,1043.25,1043.25,25,0
09/07/2004,02:13,1043.25,1043.25,1042.75,1042.75,21,140
09/07/2004,02:14,1042.75,1043.00,1042.75,1042.75,10,71
09/07/2004,02:15,1042.75,1043.00,1042.50,1043.00,48,5
09/07/2004,02:16,1043.00,1043.00,1042.75,1042.75,27,2
09/07/2004,02:17,1042.75,1042.75,1042.50,1042.50,22,117
09/07/2004,02:18,1042.50,1042.50,1042.50,1042.50,0,60
09/07/2004,02:19,1042.50,1042.50,1042.25,1042.25,0,148
09/07/2004,02:20,1042.50,1042.75,1042.50,1042.75,48,0
09/07/2004,02:21,1042.75,1042.75,1042.50,1042.50,1,5
09/07/2004,02:22,1042.50,1042.50,1042.50,1042.50,0,1
09/07/2004,02:23,1042.50,1042.50,1042.50,1042.50,0,48
09/07/2004,02:24,1042.50,1042.50,1042.50,1042.50,0,2
09/07/2004,02:25,1042.50,1042.50,1042.50,1042.50,0,12
09/07/2004,02:26,1042.50,1042.50,1042.50,1042.50,0,4
09/07/2004,02:27,1042.50,1042.50,1042.50,1042.50,0,15
09/07/2004,02:29,1042.50,1042.50,1042.50,1042.50,0,18
09/07/2004,02:30,1042.50,1042.50,1042.50,1042.50,0,5
09/07/2004,02:31,1042.25,1042.25,1042.25,1042.25,0,1
09/07/2004,02:32,1042.50,1042.50,1042.50,1042.50,2,0
09/07/2004,02:33,1042.50,1042.50,1042.50,1042.50,49,0
09/07/2004,02:34,1042.50,1042.50,1042.50,1042.50,57,0
09/07/2004,02:35,1042.50,1042.50,1042.50,1042.50,34,0
09/07/2004,02:36,1042.50,1042.50,1042.50,1042.50,1,0
09/07/2004,02:37,1042.75,1043.00,1042.50,1042.75,82,13
09/07/2004,02:40,1042.50,1042.50,1042.50,1042.50,0,27
09/07/2004,02:41,1042.25,1042.50,1042.25,1042.50,1,1
09/07/2004,02:44,1042.50,1042.50,1042.50,1042.50,36,0
09/07/2004,02:45,1042.50,1042.50,1042.50,1042.50,2,0
09/07/2004,02:46,1042.50,1042.50,1042.50,1042.50,1,0
09/07/2004,02:48,1042.75,1042.75,1042.75,1042.75,1,0
09/07/2004,02:49,1042.50,1042.50,1042.50,1042.50,0,15
09/07/2004,02:50,1042.50,1042.50,1042.50,1042.50,0,5
09/07/2004,02:51,1042.50,1042.50,1042.50,1042.50,0,2
09/07/2004,02:52,1042.50,1042.50,1042.50,1042.50,0,3
09/07/2004,02:53,1042.25,1042.25,1042.25,1042.25,0,251
09/07/2004,02:54,1042.25,1042.50,1042.25,1042.50,5,56
09/07/2004,02:55,1042.25,1042.25,1042.25,1042.25,0,119
09/07/2004,02:56,1042.25,1042.25,1042.25,1042.25,0,48
09/07/2004,02:57,1042.25,1042.25,1042.25,1042.25,0,3
09/07/2004,02:58,1042.50,1042.50,1042.50,1042.50,45,0
09/07/2004,02:59,1042.50,1042.50,1042.50,1042.50,4,0
09/07/2004,03:00,1042.50,1042.50,1042.50,1042.50,5,0
09/07/2004,03:01,1042.50,1042.50,1042.50,1042.50,20,0
09/07/2004,03:02,1042.50,1042.50,1042.50,1042.50,10,0
09/07/2004,03:05,1042.75,1042.75,1042.75,1042.75,12,0
09/07/2004,03:06,1042.75,1042.75,1042.75,1042.75,175,0
09/07/2004,03:07,1042.75,1042.75,1042.75,1042.75,55,0
09/07/2004,03:08,1042.50,1042.75,1042.50,1042.75,70,1
09/07/2004,03:09,1042.75,1042.75,1042.75,1042.75,67,0
09/07/2004,03:10,1042.75,1042.75,1042.75,1042.75,5,0
09/07/2004,03:11,1042.75,1042.75,1042.50,1042.50,1,51
09/07/2004,03:12,1042.50,1042.50,1042.50,1042.50,0,16
09/07/2004,03:13,1042.50,1042.50,1042.50,1042.50,0,2
09/07/2004,03:14,1042.50,1042.50,1042.50,1042.50,0,2
09/07/2004,03:16,1042.50,1042.50,1042.50,1042.50,0,68
09/07/2004,03:17,1042.50,1042.50,1042.25,1042.50,7,27
09/07/2004,03:20,1042.50,1042.50,1042.50,1042.50,4,0
09/07/2004,03:22,1042.25,1042.25,1042.00,1042.25,6,67
09/07/2004,03:23,1042.25,1042.25,1042.25,1042.25,12,0
09/07/2004,03:24,1042.25,1042.25,1042.25,1042.25,5,0
09/07/2004,03:26,1042.25,1042.25,1042.25,1042.25,6,0
09/07/2004,03:27,1042.50,1042.50,1042.50,1042.50,4,0
09/07/2004,03:28,1042.25,1042.25,1042.25,1042.25,0,1
09/07/2004,03:29,1042.50,1042.50,1042.50,1042.50,44,0
09/07/2004,03:31,1042.75,1042.75,1042.50,1042.50,40,37
09/07/2004,03:32,1042.25,1042.25,1042.25,1042.25,0,59
09/07/2004,03:36,1042.50,1042.50,1042.50,1042.50,21,0
09/07/2004,03:38,1042.75,1042.75,1042.50,1042.75,256,1
09/07/2004,03:39,1042.75,1042.75,1042.75,1042.75,2,0
09/07/2004,03:40,1042.75,1042.75,1042.75,1042.75,95,0
09/07/2004,03:42,1042.75,1042.75,1042.75,1042.75,21,0
09/07/2004,03:43,1042.75,1042.75,1042.75,1042.75,34,0
09/07/2004,03:44,1042.75,1043.00,1042.75,1043.00,94,0
09/07/2004,03:45,1043.00,1043.00,1043.00,1043.00,1,0
09/07/2004,03:46,1043.25,1043.25,1043.00,1043.00,2,3
09/07/2004,03:47,1043.00,1043.00,1043.00,1043.00,0,32
09/07/2004,03:48,1043.00,1043.25,1043.00,1043.25,1,1
09/07/2004,03:49,1043.00,1043.00,1043.00,1043.00,0,1
09/07/2004,03:52,1043.25,1043.25,1043.25,1043.25,53,0
09/07/2004,03:53,1043.25,1043.25,1043.25,1043.25,136,0
09/07/2004,03:54,1043.25,1043.25,1043.00,1043.25,18,2
09/07/2004,03:55,1043.00,1043.25,1043.00,1043.25,6,1
09/07/2004,03:58,1043.25,1043.50,1043.25,1043.50,3,0
09/07/2004,03:59,1043.50,1043.50,1043.50,1043.50,1,0
09/07/2004,04:00,1043.25,1043.25,1043.25,1043.25,0,26
09/07/2004,04:01,1043.50,1043.50,1043.25,1043.25,1,1
09/07/2004,04:02,1043.50,1043.50,1043.50,1043.50,4,0
09/07/2004,04:04,1043.25,1043.50,1043.25,1043.25,11,26
09/07/2004,04:05,1043.50,1043.50,1043.50,1043.50,57,0
09/07/2004,04:06,1043.50,1043.75,1043.50,1043.75,98,1
09/07/2004,04:07,1043.75,1044.00,1043.50,1044.00,60,2
09/07/2004,04:08,1043.75,1044.00,1043.75,1043.75,2,41
09/07/2004,04:09,1043.75,1044.00,1043.75,1044.00,3,12
09/07/2004,04:10,1043.50,1043.75,1043.50,1043.75,7,1
09/07/2004,04:11,1043.50,1043.75,1043.50,1043.75,1,1
09/07/2004,04:12,1044.00,1044.00,1043.75,1043.75,4,3
09/07/2004,04:13,1043.75,1043.75,1043.50,1043.75,9,15
09/07/2004,04:14,1043.75,1044.00,1043.75,1044.00,105,2
09/07/2004,04:15,1044.00,1044.25,1044.00,1044.00,40,5
09/07/2004,04:16,1044.25,1044.25,1043.75,1044.25,16,33
09/07/2004,04:17,1044.25,1044.50,1044.25,1044.25,62,17
09/07/2004,04:18,1044.25,1044.25,1044.25,1044.25,0,13
09/07/2004,04:19,1044.25,1044.25,1044.25,1044.25,0,25
09/07/2004,04:22,1044.25,1044.50,1044.25,1044.50,6,5
09/07/2004,04:23,1044.25,1044.50,1044.25,1044.25,2,2
09/07/2004,04:24,1044.50,1044.75,1044.50,1044.50,62,10
09/07/2004,04:25,1044.75,1045.00,1044.50,1045.00,89,7
09/07/2004,04:26,1044.75,1044.75,1044.50,1044.75,22,91
09/07/2004,04:27,1044.75,1044.75,1044.50,1044.50,8,1
09/07/2004,04:28,1044.75,1044.75,1044.25,1044.25,1,171
09/07/2004,04:29,1044.25,1044.25,1044.00,1044.00,0,230
09/07/2004,04:30,1044.00,1044.00,1044.00,1044.00,0,26
09/07/2004,04:31,1044.00,1044.00,1043.75,1044.00,12,30
09/07/2004,04:32,1044.00,1044.00,1044.00,1044.00,34,0
09/07/2004,04:33,1044.00,1044.25,1044.00,1044.25,12,0
09/07/2004,04:34,1044.00,1044.25,1044.00,1044.25,39,4
09/07/2004,04:35,1044.50,1044.50,1044.50,1044.50,69,0
09/07/2004,04:36,1044.50,1044.75,1044.50,1044.75,105,0
09/07/2004,04:37,1044.50,1044.75,1044.50,1044.75,1,2
09/07/2004,04:38,1044.50,1044.75,1044.25,1044.75,12,60
09/07/2004,04:39,1044.50,1044.50,1044.50,1044.50,0,6
09/07/2004,04:40,1044.75,1044.75,1044.50,1044.50,2,23
09/07/2004,04:41,1044.50,1044.50,1044.50,1044.50,0,17
09/07/2004,04:42,1044.50,1044.50,1044.50,1044.50,0,58
09/07/2004,04:43,1044.25,1044.25,1044.00,1044.00,0,76
09/07/2004,04:44,1044.00,1044.00,1043.75,1044.00,15,31
09/07/2004,04:45,1044.00,1044.00,1043.75,1043.75,2,41
09/07/2004,04:46,1043.75,1043.75,1043.50,1043.75,10,2
09/07/2004,04:47,1043.75,1043.75,1043.75,1043.75,3,0
09/07/2004,04:48,1044.00,1044.00,1043.75,1043.75,7,43
09/07/2004,04:49,1043.75,1044.00,1043.75,1044.00,3,1
09/07/2004,04:50,1043.75,1043.75,1043.75,1043.75,0,5
09/07/2004,04:51,1043.75,1043.75,1043.75,1043.75,0,130
09/07/2004,04:53,1044.00,1044.00,1043.75,1043.75,12,1
09/07/2004,04:55,1043.75,1043.75,1043.50,1043.75,10,20
09/07/2004,04:56,1044.00,1044.00,1044.00,1044.00,15,0
09/07/2004,04:57,1044.00,1044.00,1043.75,1044.00,13,1
09/07/2004,04:59,1044.25,1044.25,1044.25,1044.25,11,0
09/07/2004,05:00,1044.00,1044.00,1044.00,1044.00,0,1
09/07/2004,05:01,1044.25,1044.25,1044.25,1044.25,130,0
09/07/2004,05:03,1044.25,1044.25,1044.00,1044.00,5,1
09/07/2004,05:04,1044.25,1044.25,1044.25,1044.25,6,0
09/07/2004,05:05,1044.50,1044.50,1044.50,1044.50,64,0
09/07/2004,05:06,1044.50,1044.75,1044.50,1044.75,224,0
09/07/2004,05:07,1044.50,1045.00,1044.50,1044.75,137,22
09/07/2004,05:08,1044.50,1044.50,1044.50,1044.50,0,132
09/07/2004,05:10,1044.25,1044.50,1044.25,1044.50,20,1
09/07/2004,05:11,1044.50,1044.50,1044.50,1044.50,164,0
09/07/2004,05:12,1044.25,1044.25,1044.25,1044.25,0,2
09/07/2004,05:13,1044.25,1044.25,1044.25,1044.25,0,115
09/07/2004,05:14,1044.25,1044.25,1044.25,1044.25,0,1
09/07/2004,05:16,1044.50,1044.50,1044.25,1044.25,2,61
09/07/2004,05:17,1044.25,1044.25,1044.25,1044.25,0,5
09/07/2004,05:18,1044.25,1044.25,1043.75,1044.00,6,312
09/07/2004,05:19,1044.00,1044.00,1044.00,1044.00,0,5
09/07/2004,05:20,1044.25,1044.25,1044.25,1044.25,42,0
09/07/2004,05:21,1044.25,1044.25,1044.25,1044.25,1,0
09/07/2004,05:22,1044.25,1044.25,1044.25,1044.25,4,0
09/07/2004,05:23,1044.25,1044.25,1044.25,1044.25,2,0
09/07/2004,05:24,1044.25,1044.25,1044.25,1044.25,2,0
09/07/2004,05:26,1044.25,1044.25,1044.25,1044.25,17,0
09/07/2004,05:27,1044.25,1044.25,1044.25,1044.25,1,0
09/07/2004,05:28,1044.25,1044.25,1044.25,1044.25,60,0
09/07/2004,05:29,1044.00,1044.00,1044.00,1044.00,0,1
09/07/2004,05:31,1044.25,1044.25,1044.25,1044.25,21,0
09/07/2004,05:32,1044.25,1044.25,1044.25,1044.25,28,0
09/07/2004,05:33,1044.25,1044.25,1044.00,1044.00,2,1
09/07/2004,05:35,1044.25,1044.25,1044.25,1044.25,52,0
09/07/2004,05:36,1044.25,1044.25,1044.25,1044.25,3,0
09/07/2004,05:37,1044.25,1044.25,1044.00,1044.25,4,1
09/07/2004,05:38,1044.25,1044.25,1044.25,1044.25,2,0
09/07/2004,05:43,1044.00,1044.00,1044.00,1044.00,0,5
09/07/2004,05:44,1044.25,1044.25,1044.25,1044.25,7,0
09/07/2004,05:45,1044.25,1044.25,1044.25,1044.25,1,0
09/07/2004,05:47,1044.25,1044.25,1044.25,1044.25,22,0
09/07/2004,05:50,1044.25,1044.25,1044.25,1044.25,9,0
09/07/2004,05:51,1044.25,1044.25,1044.25,1044.25,7,0
09/07/2004,05:52,1044.25,1044.25,1044.25,1044.25,42,0
09/07/2004,05:53,1044.50,1044.50,1044.25,1044.50,3,1
09/07/2004,05:54,1044.25,1044.25,1044.25,1044.25,0,7
09/07/2004,05:55,1044.25,1044.25,1044.25,1044.25,0,1
09/07/2004,05:56,1044.25,1044.25,1044.25,1044.25,0,18
09/07/2004,05:57,1044.25,1044.25,1044.25,1044.25,0,1
09/07/2004,05:58,1044.25,1044.25,1044.25,1044.25,0,46
09/07/2004,05:59,1044.25,1044.25,1044.25,1044.25,0,76
09/07/2004,06:00,1044.25,1044.25,1044.25,1044.25,0,8
09/07/2004,06:01,1044.25,1044.25,1044.25,1044.25,0,15
09/07/2004,06:02,1044.25,1044.25,1044.25,1044.25,0,32
09/07/2004,06:04,1044.50,1044.50,1044.25,1044.50,3,45
09/07/2004,06:06,1044.50,1044.50,1044.25,1044.50,42,1
09/07/2004,06:07,1044.50,1044.50,1044.50,1044.50,4,0
09/07/2004,06:08,1044.25,1044.25,1044.25,1044.25,0,28
09/07/2004,06:09,1044.25,1044.25,1044.25,1044.25,0,1
09/07/2004,06:11,1044.00,1044.00,1044.00,1044.00,0,1
09/07/2004,06:13,1044.00,1044.25,1044.00,1044.25,7,12
09/07/2004,06:14,1044.25,1044.25,1044.00,1044.00,4,8
09/07/2004,06:15,1044.00,1044.00,1044.00,1044.00,0,1
09/07/2004,06:17,1044.25,1044.25,1044.25,1044.25,5,0
09/07/2004,06:18,1044.25,1044.50,1044.25,1044.50,31,0
09/07/2004,06:19,1044.25,1044.75,1044.25,1044.75,82,1
09/07/2004,06:20,1044.75,1044.75,1044.50,1044.75,22,1
09/07/2004,06:21,1044.75,1044.75,1044.50,1044.50,4,1
09/07/2004,06:23,1044.50,1044.50,1044.50,1044.50,0,10
09/07/2004,06:26,1044.50,1044.75,1044.50,1044.75,12,1
09/07/2004,06:27,1044.75,1044.75,1044.75,1044.75,54,0
09/07/2004,06:28,1044.75,1044.75,1044.50,1044.50,7,6
09/07/2004,06:29,1044.75,1044.75,1044.75,1044.75,14,0
09/07/2004,06:30,1044.75,1044.75,1044.75,1044.75,25,0
09/07/2004,06:31,1044.75,1044.75,1044.75,1044.75,101,0
09/07/2004,06:32,1044.75,1044.75,1044.75,1044.75,88,0
09/07/2004,06:33,1044.75,1045.00,1044.75,1044.75,11,40
09/07/2004,06:34,1044.50,1044.50,1044.50,1044.50,0,1
09/07/2004,06:35,1044.75,1044.75,1044.75,1044.75,1,0
09/07/2004,06:36,1044.50,1044.50,1044.50,1044.50,0,2
09/07/2004,06:37,1044.50,1044.50,1044.50,1044.50,0,103
09/07/2004,06:38,1044.50,1044.50,1044.50,1044.50,0,177
09/07/2004,06:39,1044.50,1044.75,1044.50,1044.50,39,33
09/07/2004,06:40,1044.50,1044.50,1044.50,1044.50,0,14
09/07/2004,06:41,1044.25,1044.25,1044.25,1044.25,0,17
09/07/2004,06:42,1044.50,1044.50,1044.50,1044.50,10,0
09/07/2004,06:44,1044.25,1044.25,1044.25,1044.25,0,150
09/07/2004,06:45,1044.25,1044.25,1044.25,1044.25,0,2
09/07/2004,06:46,1044.50,1044.75,1044.50,1044.75,113,0
09/07/2004,06:47,1044.50,1044.50,1044.50,1044.50,0,7
09/07/2004,06:48,1044.75,1044.75,1044.75,1044.75,84,0
09/07/2004,06:50,1044.75,1044.75,1044.75,1044.75,12,0
09/07/2004,06:51,1044.75,1044.75,1044.50,1044.50,13,3
09/07/2004,06:53,1044.50,1044.50,1044.50,1044.50,0,6
09/07/2004,06:54,1044.50,1044.50,1044.50,1044.50,0,1
09/07/2004,06:55,1044.50,1044.75,1044.50,1044.75,1,10
09/07/2004,06:56,1044.75,1044.75,1044.50,1044.50,10,5
09/07/2004,06:57,1044.75,1044.75,1044.75,1044.75,37,0
09/07/2004,06:58,1044.75,1044.75,1044.75,1044.75,4,0
09/07/2004,06:59,1044.75,1044.75,1044.50,1044.75,4,1
09/07/2004,07:00,1044.75,1044.75,1044.75,1044.75,4,0
09/07/2004,07:01,1044.75,1044.75,1044.75,1044.75,18,0
09/07/2004,07:02,1044.50,1044.75,1044.50,1044.75,225,10
09/07/2004,07:03,1044.75,1044.75,1044.75,1044.75,8,0
09/07/2004,07:04,1044.75,1044.75,1044.75,1044.75,2,0
09/07/2004,07:05,1044.75,1044.75,1044.75,1044.75,1,0
09/07/2004,07:06,1044.75,1045.00,1044.75,1044.75,4,40
09/07/2004,07:07,1044.75,1045.00,1044.75,1044.75,1,23
09/07/2004,07:08,1044.75,1045.00,1044.75,1045.00,12,101
09/07/2004,07:09,1044.75,1044.75,1044.75,1044.75,0,35
09/07/2004,07:10,1045.00,1045.00,1044.75,1044.75,2,6
09/07/2004,07:11,1044.50,1044.50,1044.50,1044.50,0,1
09/07/2004,07:12,1044.50,1044.50,1044.50,1044.50,0,138
09/07/2004,07:13,1044.50,1044.75,1044.50,1044.50,2,22
09/07/2004,07:14,1044.50,1044.50,1044.25,1044.50,3,155
09/07/2004,07:15,1044.25,1044.25,1044.25,1044.25,0,10
09/07/2004,07:17,1044.50,1044.50,1044.25,1044.25,1,24
09/07/2004,07:18,1044.25,1044.50,1044.25,1044.50,1,22
09/07/2004,07:19,1044.25,1044.50,1044.25,1044.25,3,31
09/07/2004,07:20,1044.25,1044.25,1044.25,1044.25,0,40
09/07/2004,07:21,1044.25,1044.75,1044.25,1044.75,627,7
09/07/2004,07:22,1044.50,1044.75,1044.50,1044.75,132,1
09/07/2004,07:23,1045.00,1045.00,1044.75,1044.75,240,5
09/07/2004,07:24,1045.00,1045.00,1044.75,1044.75,1,2
09/07/2004,07:25,1044.75,1044.75,1044.75,1044.75,0,57
09/07/2004,07:26,1045.00,1045.00,1044.75,1045.00,45,1
09/07/2004,07:27,1045.00,1045.00,1045.00,1045.00,21,0
09/07/2004,07:28,1045.00,1045.00,1044.75,1045.00,249,2
09/07/2004,07:29,1045.00,1045.00,1044.75,1044.75,38,2
09/07/2004,07:30,1044.75,1045.00,1044.75,1045.00,200,5
09/07/2004,07:31,1045.25,1045.25,1045.00,1045.25,36,3
09/07/2004,07:32,1045.25,1045.25,1045.00,1045.00,2,127
09/07/2004,07:33,1044.75,1045.00,1044.75,1044.75,2,298
09/07/2004,07:34,1044.75,1045.00,1044.75,1045.00,76,189
09/07/2004,07:35,1045.00,1045.25,1045.00,1045.25,13,11
09/07/2004,07:36,1045.00,1045.25,1045.00,1045.25,1,17
09/07/2004,07:37,1045.00,1045.25,1045.00,1045.00,3,4
09/07/2004,07:38,1045.00,1045.25,1045.00,1045.00,25,3
09/07/2004,07:39,1045.25,1045.25,1045.00,1045.00,12,18
09/07/2004,07:40,1045.00,1045.25,1045.00,1045.25,8,6
09/07/2004,07:41,1045.25,1045.25,1045.00,1045.00,335,23
09/07/2004,07:42,1045.25,1045.25,1045.00,1045.00,17,62
09/07/2004,07:43,1045.00,1045.00,1045.00,1045.00,0,90
09/07/2004,07:44,1045.00,1045.00,1044.75,1044.75,0,54
09/07/2004,07:45,1045.00,1045.00,1044.75,1045.00,21,1
09/07/2004,07:46,1044.75,1045.25,1044.75,1045.25,246,10
09/07/2004,07:47,1045.00,1045.25,1045.00,1045.00,674,59
09/07/2004,07:48,1045.00,1045.50,1045.00,1045.50,107,26
09/07/2004,07:49,1045.25,1045.50,1045.25,1045.25,5,59
09/07/2004,07:50,1045.25,1045.50,1045.25,1045.50,122,29
09/07/2004,07:51,1045.50,1045.75,1045.50,1045.50,50,11
09/07/2004,07:52,1045.50,1045.50,1045.25,1045.25,0,49
09/07/2004,07:53,1045.25,1045.25,1045.25,1045.25,0,82
09/07/2004,07:54,1045.25,1045.25,1045.25,1045.25,0,53
09/07/2004,07:55,1045.25,1045.25,1045.25,1045.25,0,11
09/07/2004,07:56,1045.25,1045.25,1045.00,1045.25,1,5
09/07/2004,07:57,1045.25,1045.50,1045.00,1045.00,79,5
09/07/2004,07:58,1045.25,1045.25,1045.25,1045.25,54,0
09/07/2004,07:59,1045.25,1045.25,1045.25,1045.25,6,0
09/07/2004,08:00,1045.00,1045.25,1045.00,1045.00,20,3
09/07/2004,08:01,1045.25,1045.25,1045.00,1045.25,319,1
09/07/2004,08:02,1045.25,1045.25,1045.25,1045.25,38,0
09/07/2004,08:04,1045.25,1045.50,1045.25,1045.25,15,20
09/07/2004,08:05,1045.25,1045.25,1045.25,1045.25,0,25
09/07/2004,08:06,1045.50,1045.50,1045.25,1045.25,35,103
09/07/2004,08:07,1045.25,1045.25,1045.00,1045.25,43,42
09/07/2004,08:08,1045.25,1045.25,1045.25,1045.25,87,0
09/07/2004,08:09,1045.50,1045.50,1045.25,1045.25,40,123
09/07/2004,08:10,1045.25,1045.50,1045.25,1045.25,4,84
09/07/2004,08:11,1045.25,1045.50,1045.25,1045.25,5,26
09/07/2004,08:12,1045.25,1045.25,1045.25,1045.25,0,36
09/07/2004,08:13,1045.25,1045.50,1045.00,1045.25,73,48
09/07/2004,08:14,1045.25,1045.50,1045.25,1045.25,6,34
09/07/2004,08:15,1045.50,1045.50,1045.00,1045.00,41,32
09/07/2004,08:16,1045.00,1045.00,1045.00,1045.00,0,29
09/07/2004,08:17,1045.00,1045.25,1045.00,1045.25,5,3
09/07/2004,08:18,1045.25,1045.25,1045.00,1045.00,10,8
09/07/2004,08:19,1045.00,1045.25,1045.00,1045.00,1,28
09/07/2004,08:21,1045.00,1045.00,1045.00,1045.00,0,164
09/07/2004,08:22,1044.75,1045.00,1044.50,1044.75,32,230
09/07/2004,08:23,1044.75,1044.75,1044.50,1044.75,52,21
09/07/2004,08:24,1044.75,1044.75,1044.50,1044.75,45,6
09/07/2004,08:25,1044.75,1044.75,1044.50,1044.75,28,3
09/07/2004,08:26,1044.75,1044.75,1044.50,1044.75,9,2
09/07/2004,08:27,1044.50,1044.75,1044.50,1044.50,4,277
09/07/2004,08:28,1044.50,1044.75,1044.25,1044.25,6,88
09/07/2004,08:29,1044.50,1044.50,1044.00,1044.25,23,494
09/07/2004,08:30,1044.25,1044.50,1044.00,1044.50,430,172
09/07/2004,08:31,1044.50,1045.00,1044.25,1045.00,4834,2486
09/07/2004,08:32,1045.00,1046.25,1045.00,1046.00,5341,1765
09/07/2004,08:33,1046.00,1046.50,1045.75,1046.25,3398,740
09/07/2004,08:34,1046.50,1046.50,1046.25,1046.50,1447,210
09/07/2004,08:35,1046.50,1047.25,1046.50,1047.00,3424,1398
09/07/2004,08:36,1046.75,1047.75,1046.75,1047.50,4627,3494
09/07/2004,08:37,1047.75,1047.75,1047.00,1047.25,1438,2826
09/07/2004,08:38,1047.25,1047.25,1046.75,1046.75,180,1972
09/07/2004,08:39,1046.75,1047.00,1046.25,1046.50,406,2100
09/07/2004,08:40,1046.50,1046.75,1046.25,1046.75,774,690
09/07/2004,08:41,1046.75,1046.75,1046.50,1046.50,495,984
09/07/2004,08:42,1046.50,1046.50,1046.00,1046.25,1238,2290
09/07/2004,08:43,1046.25,1046.25,1045.75,1046.00,344,2431
09/07/2004,08:44,1046.00,1046.25,1045.75,1046.00,814,596
09/07/2004,08:45,1046.00,1046.25,1045.75,1046.00,251,361
09/07/2004,08:46,1046.00,1046.75,1046.00,1046.25,1792,563
09/07/2004,08:47,1046.25,1046.50,1046.25,1046.50,985,569
09/07/2004,08:48,1046.50,1046.50,1046.00,1046.00,181,664
09/07/2004,08:49,1046.25,1046.25,1046.00,1046.25,1184,743
09/07/2004,08:50,1046.50,1046.50,1046.25,1046.25,159,275
09/07/2004,08:51,1046.25,1046.50,1045.50,1046.00,869,3559
09/07/2004,08:52,1045.75,1046.25,1045.75,1046.00,1243,450
09/07/2004,08:53,1046.00,1046.25,1045.75,1045.75,41,1235
09/07/2004,08:54,1045.75,1046.25,1045.75,1046.00,975,938
09/07/2004,08:55,1046.00,1046.25,1045.25,1045.25,1212,2059
09/07/2004,08:56,1045.50,1045.75,1045.50,1045.50,441,412
09/07/2004,08:57,1045.50,1045.75,1045.25,1045.75,577,631
09/07/2004,08:58,1045.75,1045.75,1045.00,1045.50,1806,1344
09/07/2004,08:59,1045.50,1045.75,1045.25,1045.75,1185,488
09/07/2004,09:00,1045.75,1046.00,1045.50,1046.00,1111,206
09/07/2004,09:01,1045.75,1046.50,1045.75,1046.50,1562,222
09/07/2004,09:02,1046.50,1046.75,1045.75,1045.75,1392,2217
09/07/2004,09:03,1045.75,1046.00,1045.75,1046.00,90,537
09/07/2004,09:04,1045.75,1046.00,1045.75,1046.00,146,674
09/07/2004,09:05,1046.00,1046.50,1045.75,1046.00,2634,1433
09/07/2004,09:06,1045.75,1046.00,1045.75,1045.75,203,581
09/07/2004,09:07,1045.75,1046.00,1045.25,1045.25,782,2742
09/07/2004,09:08,1045.25,1045.25,1044.50,1045.00,767,2561
09/07/2004,09:09,1045.25,1045.25,1044.50,1044.75,472,1570
09/07/2004,09:10,1045.00,1045.25,1044.75,1045.25,1280,407
09/07/2004,09:11,1045.00,1045.25,1044.75,1045.00,969,120
09/07/2004,09:12,1045.25,1045.25,1045.00,1045.00,182,819
09/07/2004,09:13,1045.00,1045.25,1045.00,1045.25,152,152
09/07/2004,09:14,1045.25,1045.75,1045.25,1045.75,1343,532
09/07/2004,09:15,1045.75,1045.75,1045.25,1045.50,410,269
09/07/2004,09:16,1045.75,1046.00,1045.25,1045.50,1904,770
09/07/2004,09:17,1045.75,1046.00,1045.50,1045.75,676,108
09/07/2004,09:18,1045.75,1046.50,1045.75,1046.25,2364,793
09/07/2004,09:19,1046.25,1046.75,1046.00,1046.25,3165,2129
09/07/2004,09:20,1046.25,1046.75,1046.25,1046.75,3190,264
09/07/2004,09:21,1046.75,1046.75,1046.25,1046.75,1453,629
09/07/2004,09:22,1046.50,1046.75,1046.25,1046.25,44,734
09/07/2004,09:23,1046.25,1046.50,1046.00,1046.50,648,361
09/07/2004,09:24,1046.50,1046.75,1046.50,1046.50,46,65
09/07/2004,09:25,1046.50,1047.00,1046.50,1046.75,3433,1141
09/07/2004,09:26,1046.75,1046.75,1046.25,1046.25,325,986
09/07/2004,09:27,1046.25,1046.50,1046.25,1046.25,15,1035
09/07/2004,09:28,1046.25,1046.50,1046.00,1046.25,275,738
09/07/2004,09:29,1046.50,1046.50,1046.00,1046.00,29,608
09/07/2004,09:30,1046.00,1046.25,1045.75,1045.75,48,3262
09/07/2004,09:31,1046.00,1046.25,1045.50,1045.50,969,1865
09/07/2004,09:32,1045.50,1045.75,1044.75,1045.00,583,2594
09/07/2004,09:33,1045.25,1045.25,1044.75,1044.75,272,1196
09/07/2004,09:34,1045.00,1045.00,1043.50,1044.25,2769,6869
09/07/2004,09:35,1044.00,1044.25,1043.50,1044.00,2864,1637
09/07/2004,09:36,1044.00,1044.25,1043.50,1043.75,341,2372
09/07/2004,09:37,1043.75,1044.25,1043.50,1044.25,1241,152
09/07/2004,09:38,1044.00,1044.25,1043.50,1043.50,1055,1281
09/07/2004,09:39,1043.75,1044.25,1043.50,1044.25,1319,217
09/07/2004,09:40,1044.00,1044.25,1044.00,1044.00,747,91
09/07/2004,09:41,1044.00,1044.00,1043.75,1044.00,506,617
09/07/2004,09:42,1044.00,1044.50,1044.00,1044.25,913,274
09/07/2004,09:43,1044.25,1044.25,1044.00,1044.25,1350,294
09/07/2004,09:44,1044.25,1044.25,1043.50,1043.50,205,1557
09/07/2004,09:45,1043.75,1044.25,1043.25,1043.75,1809,960
09/07/2004,09:46,1044.00,1044.75,1043.75,1044.75,2051,941
09/07/2004,09:47,1044.50,1044.75,1044.50,1044.50,667,642
09/07/2004,09:48,1044.75,1045.00,1044.50,1045.00,1523,335
09/07/2004,09:49,1044.75,1045.00,1044.75,1044.75,41,66
09/07/2004,09:50,1045.00,1045.00,1044.75,1044.75,118,80
09/07/2004,09:51,1044.75,1044.75,1044.25,1044.50,95,1023
09/07/2004,09:52,1044.50,1044.50,1043.50,1043.50,121,2058
09/07/2004,09:53,1043.50,1044.00,1043.50,1043.75,396,1109
09/07/2004,09:54,1043.75,1044.00,1043.50,1043.50,466,641
09/07/2004,09:55,1043.50,1044.00,1043.50,1043.50,534,245
09/07/2004,09:56,1043.75,1044.25,1043.75,1044.25,1719,126
09/07/2004,09:57,1044.25,1044.25,1043.75,1043.75,186,487
09/07/2004,09:58,1044.00,1044.00,1043.50,1043.75,66,355
09/07/2004,09:59,1043.75,1044.25,1043.50,1044.25,1052,245
09/07/2004,10:00,1044.25,1044.25,1044.00,1044.25,314,32
09/07/2004,10:01,1044.25,1044.50,1044.00,1044.25,785,78
09/07/2004,10:02,1044.25,1044.50,1044.00,1044.25,742,636
09/07/2004,10:03,1044.25,1044.25,1044.00,1044.25,999,892
09/07/2004,10:04,1044.50,1045.00,1044.25,1044.50,3627,770
09/07/2004,10:05,1044.25,1044.50,1043.75,1044.50,836,1131
09/07/2004,10:06,1044.50,1044.50,1044.00,1044.25,323,157
09/07/2004,10:07,1044.50,1045.00,1044.25,1045.00,1116,234
09/07/2004,10:08,1045.00,1045.00,1044.75,1045.00,439,265
09/07/2004,10:09,1045.00,1045.25,1044.75,1044.75,916,891
09/07/2004,10:10,1044.75,1045.00,1044.25,1045.00,2838,1656
09/07/2004,10:11,1045.00,1045.00,1044.50,1044.75,260,249
09/07/2004,10:12,1044.75,1044.75,1044.50,1044.75,130,162
09/07/2004,10:13,1044.75,1045.00,1044.75,1044.75,123,536
09/07/2004,10:14,1045.00,1045.00,1044.50,1044.75,71,545
09/07/2004,10:15,1044.75,1045.00,1044.75,1044.75,56,435
09/07/2004,10:16,1045.00,1045.00,1044.75,1044.75,2,390
09/07/2004,10:17,1044.75,1045.00,1044.50,1044.75,101,207
09/07/2004,10:18,1044.75,1045.00,1044.75,1044.75,269,355
09/07/2004,10:19,1045.00,1045.75,1044.75,1045.50,3958,437
09/07/2004,10:20,1045.50,1045.75,1045.50,1045.75,176,335
09/07/2004,10:21,1045.50,1046.00,1045.50,1045.50,1321,640
09/07/2004,10:22,1045.75,1045.75,1045.50,1045.50,485,92
09/07/2004,10:23,1045.50,1046.00,1045.50,1045.75,723,568
09/07/2004,10:24,1045.75,1045.75,1045.50,1045.75,63,21
09/07/2004,10:25,1045.50,1045.75,1045.50,1045.50,837,1180
09/07/2004,10:26,1045.50,1046.00,1045.50,1046.00,1193,678
09/07/2004,10:27,1045.75,1045.75,1045.50,1045.75,155,358
09/07/2004,10:28,1045.50,1045.75,1045.50,1045.50,508,267
09/07/2004,10:29,1045.75,1045.75,1045.50,1045.75,1522,175
09/07/2004,10:30,1045.75,1045.75,1045.25,1045.50,227,586
09/07/2004,10:31,1045.50,1045.50,1045.25,1045.50,24,54
09/07/2004,10:32,1045.25,1046.25,1045.25,1046.25,2080,170
09/07/2004,10:33,1046.25,1046.50,1045.75,1046.00,1061,854
09/07/2004,10:34,1045.75,1046.00,1045.75,1045.75,56,50
09/07/2004,10:35,1046.00,1046.00,1045.75,1045.75,89,20
09/07/2004,10:36,1046.00,1046.00,1045.25,1045.75,492,1486
09/07/2004,10:37,1045.50,1045.75,1045.50,1045.50,139,239
09/07/2004,10:38,1045.50,1045.75,1045.50,1045.75,38,51
09/07/2004,10:39,1045.75,1045.75,1045.50,1045.50,52,80
09/07/2004,10:40,1045.50,1045.75,1045.50,1045.50,11,393
09/07/2004,10:41,1045.50,1045.75,1045.50,1045.50,11,686
09/07/2004,10:42,1045.50,1045.75,1045.50,1045.50,10,57
09/07/2004,10:43,1045.50,1045.75,1045.50,1045.50,19,129
09/07/2004,10:44,1045.50,1046.00,1045.50,1045.75,692,59
09/07/2004,10:45,1046.00,1046.25,1045.75,1046.00,1345,176
09/07/2004,10:46,1046.25,1046.75,1046.00,1046.25,2641,1112
09/07/2004,10:47,1046.25,1046.50,1046.25,1046.25,789,83
09/07/2004,10:48,1046.50,1046.50,1046.25,1046.25,764,387
09/07/2004,10:49,1046.50,1046.50,1046.00,1046.00,137,1078
09/07/2004,10:50,1046.00,1046.25,1046.00,1046.25,27,303
09/07/2004,10:51,1046.25,1046.25,1046.00,1046.00,50,549
09/07/2004,10:52,1046.00,1046.25,1045.25,1045.50,97,1941
09/07/2004,10:53,1045.50,1045.75,1045.50,1045.50,130,211
09/07/2004,10:54,1045.50,1045.75,1045.50,1045.75,11,8
09/07/2004,10:55,1045.50,1045.75,1045.50,1045.75,3,89
09/07/2004,10:56,1045.75,1045.75,1045.25,1045.25,28,424
09/07/2004,10:57,1045.25,1045.50,1045.25,1045.50,98,56
09/07/2004,10:58,1045.25,1045.75,1045.25,1045.50,244,66
09/07/2004,10:59,1045.50,1045.75,1045.50,1045.75,405,83
09/07/2004,11:00,1045.75,1045.75,1045.75,1045.75,23,0
09/07/2004,11:01,1045.75,1046.00,1045.50,1045.50,240,488
09/07/2004,11:02,1045.75,1045.75,1045.50,1045.50,36,5
09/07/2004,11:03,1045.75,1046.25,1045.50,1046.25,401,5
09/07/2004,11:04,1046.25,1046.50,1046.00,1046.25,804,226
09/07/2004,11:05,1046.50,1046.75,1046.25,1046.50,953,110
09/07/2004,11:06,1046.50,1047.25,1046.50,1047.25,2410,444
09/07/2004,11:07,1047.00,1047.50,1046.50,1046.50,1294,1416
09/07/2004,11:08,1046.50,1047.00,1046.50,1046.75,428,58
09/07/2004,11:09,1047.00,1047.00,1046.75,1047.00,11,199
09/07/2004,11:10,1046.75,1047.00,1046.50,1046.50,159,307
09/07/2004,11:11,1046.75,1046.75,1046.50,1046.50,23,48
09/07/2004,11:12,1046.50,1046.75,1046.50,1046.50,4,45
09/07/2004,11:13,1046.50,1046.75,1046.25,1046.75,169,301
09/07/2004,11:14,1046.50,1046.75,1046.50,1046.50,28,43
09/07/2004,11:15,1046.75,1046.75,1046.50,1046.50,129,106
09/07/2004,11:16,1046.50,1047.00,1046.50,1046.75,385,114
09/07/2004,11:17,1046.75,1047.00,1046.50,1046.75,120,445
09/07/2004,11:18,1046.75,1046.75,1046.00,1046.25,22,1077
09/07/2004,11:19,1046.25,1046.25,1046.00,1046.25,424,72
09/07/2004,11:20,1046.25,1046.50,1045.75,1046.00,259,699
09/07/2004,11:21,1046.25,1046.25,1046.00,1046.00,7,151
09/07/2004,11:22,1046.25,1046.50,1046.00,1046.50,248,67
09/07/2004,11:23,1046.50,1046.50,1046.25,1046.25,40,190
09/07/2004,11:24,1046.00,1046.00,1045.75,1046.00,153,307
09/07/2004,11:25,1046.00,1046.00,1045.75,1045.75,143,14
09/07/2004,11:26,1046.00,1046.00,1045.75,1045.75,19,19
09/07/2004,11:27,1045.75,1046.25,1045.75,1046.25,791,17
09/07/2004,11:28,1046.00,1046.50,1046.00,1046.50,510,28
09/07/2004,11:29,1046.50,1046.50,1046.25,1046.25,24,142
09/07/2004,11:30,1046.25,1046.50,1046.00,1046.25,33,174
09/07/2004,11:31,1046.25,1046.25,1046.00,1046.00,138,499
09/07/2004,11:32,1046.00,1046.00,1045.75,1046.00,17,132
09/07/2004,11:33,1046.00,1046.00,1045.75,1046.00,159,104
09/07/2004,11:34,1045.75,1046.25,1045.75,1046.25,151,91
09/07/2004,11:35,1046.25,1046.25,1045.75,1046.00,163,107
09/07/2004,11:36,1046.00,1046.25,1046.00,1046.25,39,266
09/07/2004,11:37,1046.25,1046.25,1046.00,1046.25,3,2
09/07/2004,11:38,1046.25,1046.50,1046.00,1046.25,361,287
09/07/2004,11:39,1046.25,1046.50,1046.25,1046.50,9,56
09/07/2004,11:40,1046.25,1046.75,1046.25,1046.75,289,5
09/07/2004,11:41,1046.50,1047.00,1046.50,1046.50,744,140
09/07/2004,11:42,1046.75,1046.75,1046.50,1046.50,89,7
09/07/2004,11:43,1046.50,1046.75,1046.50,1046.50,373,174
09/07/2004,11:44,1046.50,1046.75,1046.50,1046.50,4,57
09/07/2004,11:45,1046.50,1046.75,1046.50,1046.50,4,20
09/07/2004,11:46,1046.75,1046.75,1046.50,1046.50,5,38
09/07/2004,11:47,1046.50,1047.00,1046.50,1047.00,711,92
09/07/2004,11:48,1047.00,1047.50,1047.00,1047.25,1968,378
09/07/2004,11:49,1047.25,1047.25,1047.00,1047.25,1617,19
09/07/2004,11:50,1047.25,1047.50,1047.00,1047.50,696,38
09/07/2004,11:51,1047.50,1048.25,1047.25,1048.00,5562,927
09/07/2004,11:52,1047.75,1048.00,1047.50,1047.50,655,1200
09/07/2004,11:53,1047.75,1048.25,1047.50,1048.00,1898,862
09/07/2004,11:54,1048.25,1048.25,1047.75,1048.00,1123,570
09/07/2004,11:55,1048.00,1048.00,1047.50,1047.75,246,973
09/07/2004,11:56,1047.75,1047.75,1047.50,1047.75,565,62
09/07/2004,11:57,1047.50,1048.25,1047.50,1048.25,758,114
09/07/2004,11:58,1048.00,1049.00,1048.00,1049.00,5561,624
09/07/2004,11:59,1049.00,1049.25,1048.50,1048.75,2592,3187
09/07/2004,12:00,1049.00,1049.00,1048.75,1048.75,858,487
09/07/2004,12:01,1049.00,1049.25,1048.75,1049.00,1664,937
09/07/2004,12:02,1049.00,1050.00,1049.00,1049.00,5860,3134
09/07/2004,12:03,1049.00,1049.25,1048.75,1049.00,250,1298
09/07/2004,12:04,1048.75,1049.00,1048.75,1049.00,61,633
09/07/2004,12:05,1048.75,1049.25,1048.75,1049.25,1000,115
09/07/2004,12:06,1049.25,1049.25,1048.75,1048.75,173,527
09/07/2004,12:07,1048.75,1048.75,1048.50,1048.50,248,2204
09/07/2004,12:08,1048.75,1048.75,1048.50,1048.75,282,24
09/07/2004,12:09,1048.50,1048.75,1048.50,1048.50,152,137
09/07/2004,12:10,1048.50,1048.75,1048.50,1048.50,85,300
09/07/2004,12:11,1048.50,1048.75,1048.50,1048.75,363,160
09/07/2004,12:12,1048.75,1049.00,1048.75,1049.00,1020,303
09/07/2004,12:13,1048.75,1049.25,1048.75,1049.25,1093,21
09/07/2004,12:14,1049.25,1049.50,1049.00,1049.00,456,681
09/07/2004,12:15,1049.00,1049.50,1049.00,1049.25,1340,148
09/07/2004,12:16,1049.50,1049.75,1049.25,1049.75,761,161
09/07/2004,12:17,1049.50,1049.75,1049.25,1049.50,343,353
09/07/2004,12:18,1049.50,1049.50,1049.00,1049.00,5,990
09/07/2004,12:19,1049.00,1049.00,1048.75,1048.75,1124,639
09/07/2004,12:20,1048.75,1049.00,1048.50,1048.75,166,974
09/07/2004,12:21,1049.00,1049.00,1048.75,1048.75,24,363
09/07/2004,12:22,1049.00,1049.00,1048.75,1049.00,217,87
09/07/2004,12:23,1049.00,1049.00,1048.75,1048.75,32,459
09/07/2004,12:24,1048.75,1049.00,1048.50,1048.75,91,235
09/07/2004,12:25,1048.75,1049.00,1048.75,1048.75,76,128
09/07/2004,12:26,1048.75,1049.00,1048.75,1048.75,77,24
09/07/2004,12:27,1048.75,1049.00,1048.75,1048.75,35,309
09/07/2004,12:28,1048.75,1049.00,1048.75,1049.00,87,218
09/07/2004,12:29,1048.75,1049.25,1048.75,1049.00,488,96
09/07/2004,12:30,1049.25,1049.25,1049.00,1049.25,223,43
09/07/2004,12:31,1049.00,1049.25,1049.00,1049.00,12,101
09/07/2004,12:32,1049.00,1049.25,1049.00,1049.00,337,37
09/07/2004,12:33,1049.25,1049.25,1048.75,1048.75,26,640
09/07/2004,12:34,1048.75,1049.25,1048.75,1049.25,757,245
09/07/2004,12:35,1049.00,1049.25,1049.00,1049.25,52,6
09/07/2004,12:36,1049.25,1049.25,1049.00,1049.25,71,33
09/07/2004,12:37,1049.25,1049.25,1049.00,1049.25,41,75
09/07/2004,12:38,1049.25,1049.25,1049.00,1049.25,15,16
09/07/2004,12:39,1049.00,1049.25,1049.00,1049.25,204,167
09/07/2004,12:40,1049.25,1049.25,1049.00,1049.00,64,122
09/07/2004,12:41,1049.00,1049.25,1049.00,1049.00,31,27
09/07/2004,12:42,1049.00,1049.25,1049.00,1049.00,17,35
09/07/2004,12:43,1049.25,1049.50,1049.00,1049.25,831,30
09/07/2004,12:44,1049.50,1049.50,1049.25,1049.50,692,17
09/07/2004,12:45,1049.50,1050.00,1049.50,1049.75,3077,862
09/07/2004,12:46,1050.00,1050.00,1049.75,1049.75,300,198
09/07/2004,12:47,1049.75,1050.25,1049.50,1050.00,1104,819
09/07/2004,12:48,1050.00,1050.00,1049.75,1049.75,98,46
09/07/2004,12:49,1050.00,1050.00,1049.50,1049.50,35,677
09/07/2004,12:50,1049.25,1049.50,1049.00,1049.25,445,583
09/07/2004,12:51,1049.25,1049.75,1049.25,1049.25,343,575
09/07/2004,12:52,1049.50,1049.75,1049.25,1049.50,695,90
09/07/2004,12:53,1049.50,1049.50,1049.25,1049.25,22,165
09/07/2004,12:54,1049.25,1049.50,1048.50,1048.75,577,2503
09/07/2004,12:55,1049.00,1049.00,1047.00,1047.50,1533,4869
09/07/2004,12:56,1047.50,1047.50,1047.25,1047.50,605,1407
09/07/2004,12:57,1047.50,1048.00,1047.25,1047.75,2578,1006
09/07/2004,12:58,1048.00,1048.00,1047.75,1048.00,290,559
09/07/2004,12:59,1048.00,1048.00,1047.00,1047.50,546,2323
09/07/2004,13:00,1047.25,1047.50,1046.50,1047.00,1163,2760
09/07/2004,13:01,1046.75,1047.25,1046.75,1047.00,1694,94
09/07/2004,13:02,1047.00,1047.25,1047.00,1047.25,332,67
09/07/2004,13:03,1047.25,1047.25,1046.75,1047.00,94,412
09/07/2004,13:04,1047.00,1047.00,1046.25,1046.50,976,2123
09/07/2004,13:05,1046.50,1046.75,1046.50,1046.50,44,475
09/07/2004,13:06,1046.50,1047.25,1046.50,1047.00,2101,91
09/07/2004,13:07,1047.25,1047.25,1046.00,1046.25,502,2123
09/07/2004,13:08,1046.25,1046.75,1046.25,1046.50,288,280
09/07/2004,13:09,1046.50,1047.00,1046.50,1047.00,907,272
09/07/2004,13:10,1046.75,1047.00,1046.75,1046.75,53,107
09/07/2004,13:11,1047.00,1047.00,1046.75,1047.00,775,280
09/07/2004,13:12,1047.00,1047.25,1046.75,1047.00,449,117
09/07/2004,13:13,1047.00,1047.00,1046.75,1047.00,349,29
09/07/2004,13:14,1046.75,1047.25,1046.75,1047.25,303,32
09/07/2004,13:15,1047.25,1047.25,1046.25,1046.25,180,1477
09/07/2004,13:16,1046.25,1046.25,1045.50,1046.00,695,3575
09/07/2004,13:17,1046.00,1046.50,1045.75,1046.25,2027,420
09/07/2004,13:18,1046.50,1046.50,1046.25,1046.50,141,86
09/07/2004,13:19,1046.50,1046.50,1046.25,1046.25,282,71
09/07/2004,13:20,1046.25,1046.50,1046.25,1046.25,73,464
09/07/2004,13:21,1046.50,1046.50,1046.25,1046.25,29,190
09/07/2004,13:22,1046.50,1046.50,1046.25,1046.25,12,108
09/07/2004,13:23,1046.25,1046.50,1046.25,1046.50,7,261
09/07/2004,13:24,1046.25,1046.50,1046.25,1046.50,121,124
09/07/2004,13:25,1046.50,1046.50,1046.25,1046.25,47,61
09/07/2004,13:26,1046.50,1046.75,1046.25,1046.50,1200,360
09/07/2004,13:27,1046.25,1046.50,1045.25,1045.75,1034,4297
09/07/2004,13:28,1045.50,1046.00,1045.25,1045.25,730,796
09/07/2004,13:29,1045.50,1045.75,1045.25,1045.75,221,1199
09/07/2004,13:30,1045.75,1045.75,1045.50,1045.50,199,120
09/07/2004,13:31,1045.50,1046.00,1045.50,1045.75,902,526
09/07/2004,13:32,1046.00,1046.00,1045.75,1045.75,55,328
09/07/2004,13:33,1046.00,1046.25,1045.75,1046.00,1421,215
09/07/2004,13:34,1046.00,1046.00,1045.25,1045.25,653,1716
09/07/2004,13:35,1045.50,1045.50,1044.25,1044.75,1182,7170
09/07/2004,13:36,1044.50,1044.75,1043.00,1043.50,1023,7400
09/07/2004,13:37,1043.50,1044.25,1043.50,1044.25,972,1082
09/07/2004,13:38,1044.25,1044.50,1044.00,1044.50,895,505
09/07/2004,13:39,1044.25,1044.50,1043.75,1044.00,194,1644
09/07/2004,13:40,1044.00,1044.00,1043.75,1043.75,195,732
09/07/2004,13:41,1043.75,1044.25,1043.75,1044.00,522,1235
09/07/2004,13:42,1044.25,1044.50,1044.00,1044.25,755,337
09/07/2004,13:43,1044.00,1044.25,1043.25,1043.50,884,1480
09/07/2004,13:44,1043.50,1043.50,1042.25,1042.75,2286,4595
09/07/2004,13:45,1042.50,1043.50,1042.50,1043.50,3075,1162
09/07/2004,13:46,1043.50,1043.75,1043.25,1043.25,366,657
09/07/2004,13:47,1043.25,1043.50,1042.75,1042.75,350,1835
09/07/2004,13:48,1042.75,1043.50,1042.75,1043.25,677,286
09/07/2004,13:49,1043.00,1043.25,1042.00,1042.50,1183,4223
09/07/2004,13:50,1042.25,1043.25,1042.25,1043.25,2080,1122
09/07/2004,13:51,1043.25,1043.25,1042.50,1042.75,538,776
09/07/2004,13:52,1043.00,1043.00,1042.50,1042.75,238,702
09/07/2004,13:53,1043.00,1043.25,1042.50,1043.25,1491,1048
09/07/2004,13:54,1043.25,1043.50,1043.00,1043.50,1866,767
09/07/2004,13:55,1043.50,1044.00,1043.25,1043.75,1128,925
09/07/2004,13:56,1043.75,1044.25,1043.50,1044.25,2066,149
09/07/2004,13:57,1044.25,1044.75,1043.75,1044.00,1850,1172
09/07/2004,13:58,1044.00,1044.50,1044.00,1044.50,1192,203
09/07/2004,13:59,1044.25,1044.50,1043.75,1043.75,252,523
09/07/2004,14:00,1043.75,1044.25,1043.75,1043.75,288,364
09/07/2004,14:01,1043.75,1044.00,1043.50,1043.50,73,763
09/07/2004,14:02,1043.50,1043.75,1043.50,1043.50,90,32
09/07/2004,14:03,1043.50,1044.75,1043.50,1044.75,1749,263
09/07/2004,14:04,1044.75,1045.00,1044.50,1044.50,2068,562
09/07/2004,14:05,1044.50,1044.50,1044.25,1044.50,524,368
09/07/2004,14:06,1044.50,1045.00,1044.50,1044.50,508,162
09/07/2004,14:07,1044.50,1044.75,1044.25,1044.25,47,228
09/07/2004,14:08,1044.25,1044.50,1043.75,1044.25,481,698
09/07/2004,14:09,1044.25,1044.75,1044.00,1044.50,362,15
09/07/2004,14:10,1044.75,1044.75,1044.50,1044.50,149,267
09/07/2004,14:11,1044.50,1044.75,1043.75,1044.00,177,1477
09/07/2004,14:12,1044.00,1044.50,1043.75,1044.50,696,46
09/07/2004,14:13,1044.25,1044.75,1044.00,1044.25,284,383
09/07/2004,14:14,1044.25,1044.75,1044.25,1044.50,465,51
09/07/2004,14:15,1044.50,1044.75,1044.00,1044.25,264,182
09/07/2004,14:16,1044.00,1044.75,1044.00,1044.50,1506,221
09/07/2004,14:17,1044.50,1045.25,1044.50,1045.25,979,291
09/07/2004,14:18,1045.00,1045.25,1044.50,1044.50,178,758
09/07/2004,14:19,1044.75,1044.75,1044.50,1044.50,580,434
09/07/2004,14:20,1044.50,1044.50,1044.25,1044.25,28,293
09/07/2004,14:21,1044.25,1045.00,1044.25,1044.50,866,223
09/07/2004,14:22,1044.75,1045.00,1044.50,1044.75,363,68
09/07/2004,14:23,1044.75,1044.75,1044.50,1044.50,4,422
09/07/2004,14:24,1044.50,1044.50,1044.00,1044.50,92,974
09/07/2004,14:25,1044.25,1044.25,1044.00,1044.00,15,527
09/07/2004,14:26,1044.25,1044.25,1043.25,1043.25,367,2196
09/07/2004,14:27,1043.25,1043.50,1043.00,1043.50,204,654
09/07/2004,14:28,1043.25,1043.50,1043.00,1043.25,574,494
09/07/2004,14:29,1043.25,1043.75,1043.00,1043.50,771,306
09/07/2004,14:30,1043.50,1043.75,1043.25,1043.50,254,282
09/07/2004,14:31,1043.25,1044.00,1043.25,1044.00,819,1416
09/07/2004,14:32,1044.00,1044.25,1043.75,1044.00,1459,326
09/07/2004,14:33,1044.00,1044.00,1043.25,1043.75,209,316
09/07/2004,14:34,1043.50,1044.00,1043.50,1043.75,241,62
09/07/2004,14:35,1043.75,1044.00,1043.75,1043.75,22,53
09/07/2004,14:36,1043.75,1044.00,1043.50,1043.75,402,531
09/07/2004,14:37,1043.75,1044.25,1043.75,1043.75,566,840
09/07/2004,14:38,1043.75,1044.00,1043.75,1043.75,37,44
09/07/2004,14:39,1043.75,1044.50,1043.75,1044.50,893,10
09/07/2004,14:40,1044.50,1045.75,1044.25,1045.75,4757,553
09/07/2004,14:41,1045.50,1045.75,1045.00,1045.75,1535,1874
09/07/2004,14:42,1045.50,1046.00,1045.50,1045.75,1569,884
09/07/2004,14:43,1045.75,1046.25,1045.75,1046.00,2251,313
09/07/2004,14:44,1046.00,1046.25,1045.75,1045.75,1050,720
09/07/2004,14:45,1046.00,1046.00,1045.50,1046.00,408,334
09/07/2004,14:46,1046.00,1046.25,1045.50,1046.00,1597,739
09/07/2004,14:47,1045.75,1046.00,1045.50,1046.00,636,557
09/07/2004,14:48,1045.75,1046.00,1045.50,1045.75,300,804
09/07/2004,14:49,1046.00,1046.00,1045.75,1046.00,1244,32
09/07/2004,14:50,1046.00,1046.25,1045.75,1045.75,287,341
09/07/2004,14:51,1046.00,1046.00,1045.75,1046.00,373,1073
09/07/2004,14:52,1046.00,1046.50,1045.75,1046.25,1885,116
09/07/2004,14:53,1046.50,1047.00,1046.25,1046.75,3084,1265
09/07/2004,14:54,1046.50,1047.00,1046.50,1047.00,2161,275
09/07/2004,14:55,1046.75,1047.25,1046.75,1047.00,1960,980
09/07/2004,14:56,1047.00,1047.50,1047.00,1047.25,2123,726
09/07/2004,14:57,1047.25,1047.50,1047.00,1047.25,1732,202
09/07/2004,14:58,1047.25,1047.25,1047.00,1047.00,863,1023
09/07/2004,14:59,1047.00,1047.50,1047.00,1047.50,825,356
09/07/2004,15:00,1047.25,1047.50,1047.00,1047.25,609,1697
09/07/2004,15:01,1047.25,1047.75,1047.00,1047.25,3156,2331
09/07/2004,15:02,1047.25,1047.50,1047.00,1047.25,596,796
09/07/2004,15:03,1047.25,1047.50,1047.00,1047.25,674,285
09/07/2004,15:04,1047.50,1047.50,1047.25,1047.25,329,310
09/07/2004,15:05,1047.25,1047.50,1047.25,1047.50,284,233
09/07/2004,15:06,1047.50,1047.50,1047.25,1047.25,303,87
09/07/2004,15:07,1047.25,1047.75,1047.25,1047.75,875,170
09/07/2004,15:08,1047.50,1047.75,1047.50,1047.50,146,188
09/07/2004,15:09,1047.50,1047.75,1047.25,1047.25,722,1097
09/07/2004,15:10,1047.50,1047.75,1047.25,1047.75,732,144
09/07/2004,15:11,1047.50,1047.75,1047.50,1047.75,139,199
09/07/2004,15:12,1047.50,1048.00,1047.50,1047.75,1190,499
09/07/2004,15:13,1048.00,1048.25,1047.75,1047.75,1994,1069
09/07/2004,15:14,1047.75,1048.00,1047.75,1048.00,305,972
09/07/2004,15:15,1048.00,1048.25,1047.50,1047.75,2658,3759
09/07/2004,15:16,1048.00,1048.00,1047.75,1047.75,156,32
09/07/2004,15:31,1047.75,1048.00,1047.50,1047.75,19,149
09/07/2004,15:32,1047.50,1047.75,1047.50,1047.75,3,223
09/07/2004,15:33,1047.75,1047.75,1047.50,1047.50,18,49
09/07/2004,15:34,1047.75,1047.75,1047.50,1047.50,12,108
09/07/2004,15:35,1047.50,1047.50,1047.50,1047.50,0,7
09/07/2004,15:36,1047.50,1047.50,1047.50,1047.50,0,15
09/07/2004,15:37,1047.50,1047.50,1047.25,1047.50,33,100
09/07/2004,15:38,1047.25,1047.50,1047.25,1047.50,4,7
09/07/2004,15:39,1047.50,1047.50,1047.25,1047.50,12,1
09/07/2004,15:41,1047.50,1047.50,1047.50,1047.50,1,0
09/07/2004,15:42,1047.50,1047.50,1047.50,1047.50,2,0
09/07/2004,15:43,1047.50,1047.50,1047.50,1047.50,1,0
09/07/2004,15:44,1047.50,1047.50,1047.50,1047.50,1,0
09/07/2004,15:45,1047.25,1047.50,1047.00,1047.00,102,210
09/07/2004,15:46,1047.25,1047.25,1047.25,1047.25,74,0
09/07/2004,15:47,1047.25,1047.25,1047.00,1047.25,138,2
09/07/2004,15:48,1047.25,1047.25,1047.00,1047.25,40,2
09/07/2004,15:49,1047.25,1047.25,1047.00,1047.25,11,6
09/07/2004,15:50,1047.00,1047.25,1047.00,1047.25,1,10
09/07/2004,15:51,1047.00,1047.25,1047.00,1047.25,14,1
09/07/2004,15:52,1047.25,1047.25,1047.25,1047.25,4,0
09/07/2004,15:53,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,15:55,1047.25,1047.25,1047.25,1047.25,58,0
09/07/2004,15:56,1047.25,1047.25,1047.25,1047.25,3,0
09/07/2004,15:57,1047.25,1047.25,1047.25,1047.25,3,0
09/07/2004,15:58,1047.25,1047.25,1047.25,1047.25,2,0
09/07/2004,15:59,1047.00,1047.25,1047.00,1047.00,4,16
09/07/2004,16:00,1047.00,1047.25,1047.00,1047.25,16,1
09/07/2004,17:01,1047.25,1047.25,1047.25,1047.25,0,3
09/07/2004,17:02,1047.25,1047.25,1047.25,1047.25,0,2
09/07/2004,17:05,1047.25,1047.25,1047.25,1047.25,0,4
09/07/2004,17:06,1047.25,1047.25,1047.25,1047.25,0,5
09/07/2004,17:15,1047.00,1047.25,1047.00,1047.25,1,1
09/07/2004,17:16,1047.25,1047.25,1047.25,1047.25,1,0
09/07/2004,17:18,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,17:19,1047.00,1047.00,1047.00,1047.00,0,5
09/07/2004,17:20,1047.00,1047.00,1047.00,1047.00,0,5
09/07/2004,17:24,1047.00,1047.00,1047.00,1047.00,0,6
09/07/2004,17:25,1047.00,1047.00,1047.00,1047.00,0,107
09/07/2004,17:29,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,17:31,1046.75,1046.75,1046.75,1046.75,0,1
09/07/2004,17:33,1046.75,1047.00,1046.75,1047.00,2,4
09/07/2004,17:36,1046.75,1047.00,1046.75,1047.00,1,1
09/07/2004,17:37,1047.00,1047.00,1047.00,1047.00,2,0
09/07/2004,17:40,1047.00,1047.00,1047.00,1047.00,1,0
09/07/2004,17:43,1047.00,1047.00,1047.00,1047.00,8,0
09/07/2004,17:46,1047.00,1047.00,1047.00,1047.00,2,0
09/07/2004,17:47,1047.00,1047.00,1047.00,1047.00,13,0
09/07/2004,17:48,1047.00,1047.00,1047.00,1047.00,10,0
09/07/2004,17:52,1047.00,1047.00,1047.00,1047.00,112,0
09/07/2004,17:55,1047.00,1047.00,1047.00,1047.00,2,0
09/07/2004,17:58,1047.00,1047.00,1047.00,1047.00,3,0
09/07/2004,17:59,1047.25,1047.25,1047.25,1047.25,1,0
09/07/2004,18:00,1047.00,1047.00,1047.00,1047.00,0,4
09/07/2004,18:02,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,18:04,1047.00,1047.00,1047.00,1047.00,0,9
09/07/2004,18:05,1047.00,1047.25,1047.00,1047.25,3,1
09/07/2004,18:06,1047.25,1047.25,1047.25,1047.25,10,0
09/07/2004,18:07,1047.00,1047.00,1047.00,1047.00,0,21
09/07/2004,18:22,1047.00,1047.00,1047.00,1047.00,0,2
09/07/2004,18:23,1047.00,1047.00,1047.00,1047.00,0,10
09/07/2004,18:24,1046.75,1046.75,1046.75,1046.75,0,1
09/07/2004,18:25,1046.75,1046.75,1046.75,1046.75,0,2
09/07/2004,18:27,1046.75,1046.75,1046.75,1046.75,0,1
09/07/2004,18:29,1047.00,1047.00,1047.00,1047.00,10,0
09/07/2004,18:34,1046.75,1046.75,1046.75,1046.75,0,20
09/07/2004,18:38,1046.75,1046.75,1046.75,1046.75,0,4
09/07/2004,18:40,1047.00,1047.00,1046.75,1046.75,50,10
09/07/2004,18:42,1046.75,1046.75,1046.75,1046.75,0,1
09/07/2004,18:45,1047.00,1047.00,1047.00,1047.00,4,0
09/07/2004,18:46,1047.00,1047.00,1047.00,1047.00,2,0
09/07/2004,18:48,1047.00,1047.00,1047.00,1047.00,3,0
09/07/2004,18:54,1047.00,1047.00,1047.00,1047.00,1,0
09/07/2004,18:55,1046.75,1046.75,1046.75,1046.75,0,5
09/07/2004,19:00,1046.75,1046.75,1046.75,1046.75,0,3
09/07/2004,19:01,1046.75,1046.75,1046.75,1046.75,0,2
09/07/2004,19:16,1047.00,1047.00,1047.00,1047.00,4,0
09/07/2004,19:17,1047.00,1047.00,1047.00,1047.00,6,0
09/07/2004,19:20,1047.00,1047.00,1047.00,1047.00,26,0
09/07/2004,19:21,1047.00,1047.00,1047.00,1047.00,4,0
09/07/2004,19:26,1046.75,1046.75,1046.75,1046.75,0,10
09/07/2004,19:27,1046.75,1046.75,1046.75,1046.75,0,2
09/07/2004,19:36,1046.75,1046.75,1046.75,1046.75,0,1
09/07/2004,19:37,1046.75,1047.00,1046.75,1047.00,6,1
09/07/2004,19:38,1046.75,1046.75,1046.75,1046.75,0,1
09/07/2004,19:39,1047.00,1047.00,1047.00,1047.00,10,0
09/07/2004,19:40,1047.00,1047.00,1047.00,1047.00,1,0
09/07/2004,19:44,1047.00,1047.00,1047.00,1047.00,1,0
09/07/2004,19:47,1047.00,1047.00,1047.00,1047.00,11,0
09/07/2004,19:51,1047.00,1047.00,1047.00,1047.00,3,0
09/07/2004,19:52,1047.00,1047.25,1047.00,1047.25,7,0
09/07/2004,19:54,1047.25,1047.25,1047.25,1047.25,41,0
09/07/2004,19:57,1047.00,1047.00,1047.00,1047.00,0,9
09/07/2004,19:58,1047.00,1047.00,1047.00,1047.00,0,7
09/07/2004,20:02,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,20:04,1047.25,1047.25,1047.25,1047.25,1,0
09/07/2004,20:08,1047.25,1047.25,1047.25,1047.25,1,0
09/07/2004,20:18,1047.00,1047.00,1047.00,1047.00,0,15
09/07/2004,20:21,1046.75,1046.75,1046.75,1046.75,0,1
09/07/2004,20:23,1047.00,1047.00,1047.00,1047.00,1,0
09/07/2004,20:26,1047.00,1047.00,1047.00,1047.00,17,0
09/07/2004,20:27,1047.00,1047.00,1047.00,1047.00,3,0
09/07/2004,20:28,1046.75,1046.75,1046.75,1046.75,0,2
09/07/2004,20:32,1046.75,1046.75,1046.75,1046.75,0,2
09/07/2004,20:38,1047.00,1047.00,1047.00,1047.00,6,0
09/07/2004,20:41,1047.00,1047.00,1047.00,1047.00,2,0
09/07/2004,20:45,1047.00,1047.00,1047.00,1047.00,1,0
09/07/2004,20:54,1047.00,1047.00,1047.00,1047.00,2,0
09/07/2004,20:57,1047.00,1047.00,1047.00,1047.00,1,0
09/07/2004,20:58,1047.00,1047.25,1047.00,1047.25,17,0
09/07/2004,21:01,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,21:03,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,21:04,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,21:09,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,21:13,1047.00,1047.00,1047.00,1047.00,0,3
09/07/2004,21:24,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,21:25,1047.00,1047.00,1047.00,1047.00,0,2
09/07/2004,21:26,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,21:37,1047.00,1047.00,1047.00,1047.00,0,2
09/07/2004,21:45,1047.25,1047.25,1047.25,1047.25,2,0
09/07/2004,22:03,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,22:06,1047.25,1047.25,1047.25,1047.25,1,0
09/07/2004,22:13,1047.25,1047.25,1047.25,1047.25,54,0
09/07/2004,22:15,1047.25,1047.25,1047.25,1047.25,1,0
09/07/2004,22:28,1047.25,1047.25,1047.25,1047.25,1,0
09/07/2004,22:29,1047.25,1047.25,1047.25,1047.25,1,0
09/07/2004,22:33,1047.00,1047.00,1047.00,1047.00,0,3
09/07/2004,22:52,1047.00,1047.00,1047.00,1047.00,0,15
09/07/2004,22:54,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,22:57,1047.00,1047.00,1047.00,1047.00,0,6
09/07/2004,23:05,1047.00,1047.00,1047.00,1047.00,0,10
09/07/2004,23:06,1047.00,1047.00,1047.00,1047.00,0,6
09/07/2004,23:10,1047.00,1047.00,1046.75,1046.75,0,5
09/07/2004,23:11,1047.25,1047.25,1047.25,1047.25,20,0
09/07/2004,23:12,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,23:20,1047.25,1047.25,1047.25,1047.25,1,0
09/07/2004,23:21,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,23:24,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,23:30,1047.25,1047.25,1047.25,1047.25,10,0
09/07/2004,23:34,1047.00,1047.00,1047.00,1047.00,0,11
09/07/2004,23:35,1047.00,1047.00,1047.00,1047.00,0,11
09/07/2004,23:39,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,23:41,1047.00,1047.00,1047.00,1047.00,0,8
09/07/2004,23:43,1047.00,1047.00,1047.00,1047.00,0,4
09/07/2004,23:44,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,23:45,1047.00,1047.00,1047.00,1047.00,0,6
09/07/2004,23:46,1047.00,1047.00,1047.00,1047.00,0,1
09/07/2004,23:52,1047.00,1047.00,1047.00,1047.00,0,12
09/07/2004,23:54,1046.75,1046.75,1046.75,1046.75,0,5
09/07/2004,23:59,1047.00,1047.00,1047.00,1047.00,1,0
09/08/2004,00:00,1047.00,1047.00,1047.00,1047.00,5,0
09/08/2004,00:01,1047.00,1047.00,1047.00,1047.00,1,0
09/08/2004,00:02,1046.75,1046.75,1046.75,1046.75,0,2
09/08/2004,00:15,1046.75,1046.75,1046.75,1046.75,0,1
09/08/2004,00:16,1047.00,1047.00,1047.00,1047.00,1,0
09/08/2004,00:21,1047.00,1047.00,1047.00,1047.00,6,0
09/08/2004,00:25,1047.00,1047.00,1047.00,1047.00,1,0
09/08/2004,00:28,1047.25,1047.25,1047.25,1047.25,12,0
09/08/2004,00:29,1047.25,1047.25,1047.25,1047.25,10,0
09/08/2004,00:30,1047.00,1047.00,1046.75,1047.00,2,12
09/08/2004,00:32,1046.75,1046.75,1046.75,1046.75,0,1
09/08/2004,00:35,1046.75,1046.75,1046.75,1046.75,0,6
09/08/2004,00:39,1047.00,1047.00,1047.00,1047.00,2,0
09/08/2004,00:50,1046.75,1046.75,1046.75,1046.75,0,20
09/08/2004,00:52,1046.75,1046.75,1046.75,1046.75,0,20
09/08/2004,00:57,1047.00,1047.00,1047.00,1047.00,1,0
09/08/2004,01:00,1046.75,1046.75,1046.75,1046.75,0,30
09/08/2004,01:01,1047.00,1047.00,1047.00,1047.00,4,0
09/08/2004,01:02,1047.00,1047.00,1047.00,1047.00,1,0
09/08/2004,01:07,1046.75,1046.75,1046.75,1046.75,0,5
09/08/2004,01:09,1047.00,1047.00,1046.75,1046.75,1,49
09/08/2004,01:12,1046.75,1046.75,1046.50,1046.75,1,2
09/08/2004,01:13,1046.75,1046.75,1046.75,1046.75,3,0
09/08/2004,01:15,1046.75,1046.75,1046.75,1046.75,2,0
09/08/2004,01:16,1046.50,1046.50,1046.50,1046.50,0,1
09/08/2004,01:18,1046.50,1046.75,1046.50,1046.75,1,10
09/08/2004,01:23,1046.75,1046.75,1046.75,1046.75,1,0
09/08/2004,01:25,1046.50,1046.50,1046.50,1046.50,0,25
09/08/2004,01:27,1046.50,1046.50,1046.50,1046.50,0,2
09/08/2004,01:29,1046.50,1046.50,1046.50,1046.50,0,4
09/08/2004,01:30,1046.75,1046.75,1046.50,1046.50,1,67
09/08/2004,01:31,1046.25,1046.25,1046.25,1046.25,0,3
09/08/2004,01:33,1046.50,1046.50,1046.50,1046.50,2,0
09/08/2004,01:34,1046.50,1046.50,1046.50,1046.50,6,0
09/08/2004,01:35,1046.50,1046.50,1046.50,1046.50,7,0
09/08/2004,01:36,1046.50,1046.50,1046.50,1046.50,4,0
09/08/2004,01:44,1046.25,1046.25,1046.25,1046.25,0,5
09/08/2004,01:46,1046.50,1046.50,1046.50,1046.50,12,0
09/08/2004,01:47,1046.50,1046.50,1046.50,1046.50,1,0
09/08/2004,01:48,1046.50,1046.50,1046.50,1046.50,12,0
09/08/2004,01:52,1046.50,1046.50,1046.25,1046.25,2,2
09/08/2004,01:53,1046.50,1046.50,1046.50,1046.50,2,0
09/08/2004,01:54,1046.50,1046.50,1046.50,1046.50,21,0
09/08/2004,01:59,1046.50,1046.50,1046.50,1046.50,41,0
09/08/2004,02:00,1046.50,1046.50,1046.50,1046.50,1,0
09/08/2004,02:01,1046.50,1046.50,1046.25,1046.25,1,50
09/08/2004,02:02,1046.25,1046.25,1046.25,1046.25,0,30
09/08/2004,02:03,1046.25,1046.25,1046.25,1046.25,0,71
09/08/2004,02:04,1046.50,1046.50,1046.50,1046.50,2,0
09/08/2004,02:05,1046.25,1046.50,1046.25,1046.50,73,24
09/08/2004,02:06,1046.75,1046.75,1046.50,1046.50,122,2
09/08/2004,02:08,1046.75,1046.75,1046.75,1046.75,11,0
09/08/2004,02:09,1046.50,1046.75,1046.50,1046.75,2,2
09/08/2004,02:10,1046.50,1046.50,1046.25,1046.25,5,82
09/08/2004,02:11,1046.25,1046.25,1046.25,1046.25,0,20
09/08/2004,02:12,1046.25,1046.25,1046.25,1046.25,0,46
09/08/2004,02:13,1046.25,1046.25,1046.25,1046.25,0,10
09/08/2004,02:14,1046.25,1046.50,1046.25,1046.25,1,13
09/08/2004,02:15,1046.25,1046.25,1046.00,1046.25,3,11
09/08/2004,02:16,1046.25,1046.25,1046.00,1046.25,25,43
09/08/2004,02:17,1046.25,1046.25,1046.25,1046.25,72,0
09/08/2004,02:18,1046.25,1046.25,1046.25,1046.25,74,0
09/08/2004,02:19,1046.25,1046.50,1046.25,1046.50,232,0
09/08/2004,02:20,1046.50,1046.50,1046.50,1046.50,19,0
09/08/2004,02:22,1046.25,1046.25,1046.00,1046.25,3,73
09/08/2004,02:23,1046.25,1046.25,1046.25,1046.25,1,0
09/08/2004,02:24,1046.25,1046.25,1046.25,1046.25,34,0
09/08/2004,02:25,1046.25,1046.25,1046.25,1046.25,1,0
09/08/2004,02:26,1046.25,1046.25,1046.25,1046.25,6,0
09/08/2004,02:29,1046.25,1046.25,1046.25,1046.25,11,0
09/08/2004,02:31,1046.25,1046.25,1046.25,1046.25,5,0
09/08/2004,02:32,1046.25,1046.50,1046.25,1046.50,25,0
09/08/2004,02:33,1046.50,1046.50,1046.50,1046.50,105,0
09/08/2004,02:34,1046.75,1046.75,1046.75,1046.75,10,0
09/08/2004,02:35,1046.50,1046.75,1046.50,1046.75,136,1
09/08/2004,02:36,1046.50,1046.50,1046.50,1046.50,0,1
09/08/2004,02:38,1046.50,1046.50,1046.50,1046.50,0,61
09/08/2004,02:39,1046.25,1046.25,1046.25,1046.25,0,3
09/08/2004,02:40,1046.25,1046.25,1046.00,1046.00,0,167
09/08/2004,02:41,1046.00,1046.00,1046.00,1046.00,0,49
09/08/2004,02:42,1046.00,1046.00,1046.00,1046.00,0,6
09/08/2004,02:43,1045.75,1046.00,1045.75,1045.75,6,275
09/08/2004,02:44,1045.75,1045.75,1045.75,1045.75,0,20
09/08/2004,02:45,1045.50,1045.75,1045.50,1045.75,39,15
09/08/2004,02:46,1045.75,1045.75,1045.75,1045.75,1,0
09/08/2004,02:47,1046.00,1046.00,1046.00,1046.00,8,0
09/08/2004,02:49,1045.75,1045.75,1045.75,1045.75,0,46
09/08/2004,02:50,1045.75,1045.75,1045.75,1045.75,0,6
09/08/2004,02:51,1045.75,1045.75,1045.75,1045.75,0,1
09/08/2004,02:54,1046.00,1046.00,1046.00,1046.00,125,0
09/08/2004,02:55,1046.00,1046.00,1046.00,1046.00,1,0
09/08/2004,02:56,1046.00,1046.00,1046.00,1046.00,16,0
09/08/2004,02:57,1045.75,1045.75,1045.75,1045.75,0,30
09/08/2004,02:58,1046.00,1046.00,1046.00,1046.00,1,0
09/08/2004,02:59,1046.00,1046.00,1046.00,1046.00,10,0
09/08/2004,03:00,1045.75,1045.75,1045.75,1045.75,0,32
09/08/2004,03:01,1045.50,1045.50,1045.50,1045.50,0,5
09/08/2004,03:02,1045.50,1045.50,1045.50,1045.50,0,7
09/08/2004,03:04,1045.75,1045.75,1045.75,1045.75,75,0
09/08/2004,03:09,1045.75,1045.75,1045.75,1045.75,13,0
09/08/2004,03:10,1045.75,1045.75,1045.75,1045.75,8,0
09/08/2004,03:12,1045.75,1045.75,1045.75,1045.75,3,0
09/08/2004,03:13,1046.00,1046.00,1046.00,1046.00,116,0
09/08/2004,03:14,1046.00,1046.00,1046.00,1046.00,39,0
09/08/2004,03:15,1046.00,1046.00,1045.75,1045.75,119,15
09/08/2004,03:16,1046.00,1046.00,1046.00,1046.00,3,0
09/08/2004,03:17,1046.00,1046.00,1046.00,1046.00,1,0
09/08/2004,03:18,1046.00,1046.00,1045.75,1045.75,5,55
09/08/2004,03:19,1045.75,1046.00,1045.75,1046.00,212,25
09/08/2004,03:20,1045.75,1046.25,1045.75,1046.00,121,16
09/08/2004,03:21,1046.00,1046.25,1046.00,1046.00,1,15
09/08/2004,03:22,1046.00,1046.00,1046.00,1046.00,0,1
09/08/2004,03:23,1046.00,1046.00,1046.00,1046.00,0,30
09/08/2004,03:24,1046.00,1046.00,1046.00,1046.00,0,5
09/08/2004,03:25,1046.00,1046.00,1046.00,1046.00,0,20
09/08/2004,03:26,1045.75,1045.75,1045.75,1045.75,0,10
09/08/2004,03:27,1045.75,1045.75,1045.75,1045.75,0,6
09/08/2004,03:28,1045.50,1045.75,1045.50,1045.75,39,18
09/08/2004,03:32,1045.75,1045.75,1045.75,1045.75,5,0
09/08/2004,03:34,1045.50,1045.50,1045.25,1045.25,0,128
09/08/2004,03:35,1045.50,1045.50,1045.25,1045.25,25,1
09/08/2004,03:36,1045.50,1045.50,1045.50,1045.50,11,0
09/08/2004,03:37,1045.50,1045.50,1045.50,1045.50,81,0
09/08/2004,03:38,1045.75,1045.75,1045.75,1045.75,3,0
09/08/2004,03:39,1045.75,1045.75,1045.50,1045.50,4,1
09/08/2004,03:40,1045.75,1045.75,1045.75,1045.75,8,0
09/08/2004,03:41,1045.75,1045.75,1045.25,1045.50,2,20
09/08/2004,03:42,1045.25,1045.25,1045.25,1045.25,0,80
09/08/2004,03:43,1045.50,1045.50,1045.50,1045.50,38,0
09/08/2004,03:44,1045.50,1045.50,1045.50,1045.50,10,0
09/08/2004,03:47,1045.50,1045.50,1045.50,1045.50,5,0
09/08/2004,03:48,1045.75,1045.75,1045.75,1045.75,8,0
09/08/2004,03:49,1045.75,1045.75,1045.75,1045.75,2,0
09/08/2004,03:50,1045.75,1045.75,1045.75,1045.75,111,0
09/08/2004,03:51,1045.50,1045.50,1045.50,1045.50,0,55
09/08/2004,03:52,1045.50,1045.50,1045.50,1045.50,0,16
09/08/2004,03:53,1045.50,1045.50,1045.25,1045.25,0,13
09/08/2004,03:54,1045.25,1045.25,1045.25,1045.25,0,6
09/08/2004,03:55,1045.25,1045.50,1045.25,1045.50,3,1
09/08/2004,03:56,1045.25,1045.50,1045.25,1045.25,50,15
09/08/2004,03:57,1045.50,1045.50,1045.50,1045.50,21,0
09/08/2004,03:58,1045.50,1045.50,1045.50,1045.50,5,0
09/08/2004,03:59,1045.50,1045.50,1045.50,1045.50,2,0
09/08/2004,04:02,1045.50,1045.50,1045.25,1045.25,100,157
09/08/2004,04:03,1045.25,1045.25,1045.25,1045.25,0,9
09/08/2004,04:04,1045.00,1045.00,1044.75,1045.00,135,209
09/08/2004,04:05,1045.00,1045.25,1044.75,1044.75,105,9
09/08/2004,04:06,1045.00,1045.00,1045.00,1045.00,8,0
09/08/2004,04:07,1044.75,1044.75,1044.50,1044.75,1,157
09/08/2004,04:08,1044.75,1044.75,1044.50,1044.75,173,1
09/08/2004,04:09,1044.75,1044.75,1044.75,1044.75,47,0
09/08/2004,04:10,1044.50,1044.75,1044.50,1044.75,2,14
09/08/2004,04:11,1044.75,1044.75,1044.75,1044.75,19,0
09/08/2004,04:12,1045.00,1045.00,1044.75,1044.75,15,30
09/08/2004,04:13,1044.75,1044.75,1044.75,1044.75,0,5
09/08/2004,04:14,1044.75,1045.00,1044.75,1044.75,1,18
09/08/2004,04:15,1044.75,1044.75,1044.75,1044.75,0,5
09/08/2004,04:16,1044.75,1045.00,1044.75,1045.00,4,19
09/08/2004,04:17,1045.00,1045.00,1045.00,1045.00,112,0
09/08/2004,04:18,1045.25,1045.25,1045.00,1045.00,2,6
09/08/2004,04:19,1045.00,1045.00,1044.75,1044.75,1,195
09/08/2004,04:20,1044.75,1044.75,1044.75,1044.75,0,15
09/08/2004,04:21,1044.75,1045.00,1044.75,1045.00,3,2
09/08/2004,04:22,1045.00,1045.00,1045.00,1045.00,36,0
09/08/2004,04:23,1045.00,1045.25,1045.00,1045.25,83,0
09/08/2004,04:24,1045.00,1045.00,1045.00,1045.00,0,18
09/08/2004,04:25,1045.00,1045.00,1045.00,1045.00,0,10
09/08/2004,04:27,1044.75,1044.75,1044.75,1044.75,0,21
09/08/2004,04:28,1044.75,1044.75,1044.75,1044.75,0,10
09/08/2004,04:29,1044.75,1044.75,1044.50,1044.75,19,4
09/08/2004,04:30,1044.75,1044.75,1044.50,1044.50,54,1
09/08/2004,04:31,1044.75,1044.75,1044.75,1044.75,1,0
09/08/2004,04:32,1044.75,1044.75,1044.75,1044.75,24,0
09/08/2004,04:33,1044.75,1044.75,1044.75,1044.75,1,0
09/08/2004,04:34,1044.75,1044.75,1044.75,1044.75,2,0
09/08/2004,04:35,1044.50,1044.50,1044.50,1044.50,0,1
09/08/2004,04:36,1044.50,1044.50,1044.50,1044.50,0,30
09/08/2004,04:38,1044.75,1045.00,1044.75,1044.75,125,12
09/08/2004,04:39,1044.75,1044.75,1044.75,1044.75,0,4
09/08/2004,04:40,1044.50,1044.50,1044.50,1044.50,0,6
09/08/2004,04:42,1044.75,1044.75,1044.75,1044.75,1,0
09/08/2004,04:43,1044.75,1044.75,1044.75,1044.75,5,0
09/08/2004,04:44,1044.75,1044.75,1044.75,1044.75,10,0
09/08/2004,04:47,1044.75,1044.75,1044.50,1044.75,39,1
09/08/2004,04:48,1044.75,1044.75,1044.75,1044.75,24,0
09/08/2004,04:50,1044.75,1044.75,1044.75,1044.75,11,0
09/08/2004,04:52,1045.00,1045.00,1044.75,1044.75,1,6
09/08/2004,04:53,1045.00,1045.00,1045.00,1045.00,1,0
09/08/2004,04:58,1044.75,1044.75,1044.75,1044.75,0,27
09/08/2004,04:59,1044.75,1044.75,1044.75,1044.75,0,6
09/08/2004,05:00,1044.75,1044.75,1044.75,1044.75,0,28
09/08/2004,05:02,1044.75,1044.75,1044.75,1044.75,0,2
09/08/2004,05:03,1044.75,1044.75,1044.75,1044.75,0,1
09/08/2004,05:04,1044.75,1044.75,1044.75,1044.75,0,8
09/08/2004,05:05,1044.75,1045.00,1044.75,1045.00,5,1
09/08/2004,05:08,1045.00,1045.00,1045.00,1045.00,94,0
09/08/2004,05:09,1045.25,1045.25,1045.25,1045.25,1,0
09/08/2004,05:10,1045.25,1045.25,1045.25,1045.25,13,0
09/08/2004,05:11,1045.25,1045.25,1045.25,1045.25,2,0
09/08/2004,05:12,1045.25,1045.50,1045.25,1045.25,45,14
09/08/2004,05:13,1045.25,1045.25,1045.25,1045.25,0,17
09/08/2004,05:14,1045.25,1045.25,1045.25,1045.25,0,9
09/08/2004,05:15,1045.25,1045.25,1045.25,1045.25,0,2
09/08/2004,05:16,1045.25,1045.25,1045.25,1045.25,0,4
09/08/2004,05:17,1045.25,1045.25,1045.25,1045.25,0,3
09/08/2004,05:18,1045.25,1045.25,1045.25,1045.25,0,1
09/08/2004,05:19,1045.25,1045.25,1045.25,1045.25,0,4
09/08/2004,05:20,1045.25,1045.25,1045.25,1045.25,0,31
09/08/2004,05:21,1045.25,1045.50,1045.25,1045.50,1,11
09/08/2004,05:24,1045.50,1045.50,1045.25,1045.25,4,11
09/08/2004,05:25,1045.25,1045.25,1045.25,1045.25,0,6
09/08/2004,05:27,1045.50,1045.50,1045.50,1045.50,31,0
09/08/2004,05:28,1045.50,1045.50,1045.50,1045.50,98,0
09/08/2004,05:29,1045.50,1045.75,1045.25,1045.75,8,8
09/08/2004,05:31,1045.75,1045.75,1045.75,1045.75,31,0
09/08/2004,05:32,1045.75,1045.75,1045.75,1045.75,42,0
09/08/2004,05:33,1045.75,1045.75,1045.50,1045.75,3,2
09/08/2004,05:35,1045.75,1046.00,1045.75,1045.75,96,5
09/08/2004,05:36,1045.75,1045.75,1045.75,1045.75,0,11
09/08/2004,05:37,1045.75,1045.75,1045.75,1045.75,0,25
09/08/2004,05:38,1045.75,1045.75,1045.75,1045.75,0,124
09/08/2004,05:39,1045.75,1045.75,1045.50,1045.50,0,6
09/08/2004,05:40,1045.75,1045.75,1045.75,1045.75,70,0
09/08/2004,05:41,1045.75,1045.75,1045.75,1045.75,8,0
09/08/2004,05:46,1045.75,1045.75,1045.75,1045.75,1,0
09/08/2004,05:48,1046.00,1046.00,1046.00,1046.00,1,0
09/08/2004,05:49,1045.75,1045.75,1045.75,1045.75,0,1
09/08/2004,05:50,1045.75,1046.00,1045.75,1046.00,2,1
09/08/2004,05:51,1046.00,1046.00,1046.00,1046.00,1,0
09/08/2004,05:53,1045.75,1045.75,1045.75,1045.75,0,76
09/08/2004,05:56,1045.50,1045.50,1045.50,1045.50,0,226
09/08/2004,05:57,1045.50,1045.50,1045.50,1045.50,0,83
09/08/2004,05:58,1045.50,1045.50,1045.50,1045.50,0,18
09/08/2004,06:00,1045.50,1045.50,1045.50,1045.50,0,20
09/08/2004,06:01,1045.50,1045.50,1045.50,1045.50,0,5
09/08/2004,06:02,1045.50,1045.50,1045.50,1045.50,0,2
09/08/2004,06:04,1045.75,1045.75,1045.75,1045.75,37,0
09/08/2004,06:05,1046.00,1046.00,1045.75,1045.75,1,1
09/08/2004,06:06,1045.75,1045.75,1045.75,1045.75,0,3
09/08/2004,06:08,1045.75,1045.75,1045.75,1045.75,0,47
09/08/2004,06:09,1045.50,1045.50,1045.50,1045.50,0,7
09/08/2004,06:10,1045.50,1045.50,1045.50,1045.50,0,49
09/08/2004,06:13,1045.50,1045.50,1045.50,1045.50,0,4
09/08/2004,06:16,1045.75,1045.75,1045.25,1045.25,3,26
09/08/2004,06:17,1045.50,1045.50,1045.25,1045.50,2,1
09/08/2004,06:18,1045.50,1045.50,1045.50,1045.50,5,0
09/08/2004,06:19,1045.25,1045.25,1045.25,1045.25,0,76
09/08/2004,06:20,1045.25,1045.25,1045.25,1045.25,0,19
09/08/2004,06:21,1045.50,1045.50,1045.50,1045.50,5,0
09/08/2004,06:22,1045.25,1045.25,1045.25,1045.25,0,25
09/08/2004,06:23,1045.25,1045.25,1045.25,1045.25,0,50
09/08/2004,06:24,1045.25,1045.25,1045.25,1045.25,0,1
09/08/2004,06:26,1045.25,1045.25,1045.25,1045.25,0,4
09/08/2004,06:27,1045.25,1045.25,1045.25,1045.25,0,1
09/08/2004,06:28,1045.50,1045.50,1045.50,1045.50,9,0
09/08/2004,06:31,1045.50,1045.50,1045.25,1045.25,1,1
09/08/2004,06:32,1045.50,1045.50,1045.50,1045.50,3,0
09/08/2004,06:33,1045.50,1045.75,1045.50,1045.75,40,0
09/08/2004,06:34,1045.75,1045.75,1045.50,1045.50,7,15
09/08/2004,06:35,1045.50,1045.50,1045.50,1045.50,0,7
09/08/2004,06:36,1045.75,1045.75,1045.50,1045.50,2,1
09/08/2004,06:37,1045.50,1045.50,1045.25,1045.50,2,5
09/08/2004,06:39,1045.25,1045.25,1045.25,1045.25,0,10
09/08/2004,06:42,1045.25,1045.25,1045.25,1045.25,0,1
09/08/2004,06:44,1045.25,1045.25,1045.25,1045.25,0,1
09/08/2004,06:45,1045.25,1045.25,1045.25,1045.25,0,1
09/08/2004,06:46,1045.50,1045.50,1045.50,1045.50,10,0
09/08/2004,06:47,1045.50,1045.50,1045.25,1045.25,22,1
09/08/2004,06:48,1045.50,1045.50,1045.50,1045.50,43,0
09/08/2004,06:49,1045.50,1045.75,1045.50,1045.75,3,1
09/08/2004,06:50,1045.75,1045.75,1045.50,1045.50,4,1
09/08/2004,06:51,1045.75,1045.75,1045.75,1045.75,102,0
09/08/2004,06:52,1045.50,1045.75,1045.50,1045.75,71,1
09/08/2004,06:53,1045.75,1046.00,1045.75,1045.75,52,4
09/08/2004,06:54,1045.75,1045.75,1045.75,1045.75,0,48
09/08/2004,06:55,1045.75,1046.00,1045.75,1046.00,2,57
09/08/2004,06:56,1046.00,1046.00,1046.00,1046.00,1,0
09/08/2004,06:57,1046.00,1046.00,1045.75,1045.75,1,20
09/08/2004,06:58,1045.75,1045.75,1045.75,1045.75,0,12
09/08/2004,06:59,1045.75,1045.75,1045.50,1045.50,0,4
09/08/2004,07:00,1045.75,1045.75,1045.75,1045.75,20,0
09/08/2004,07:01,1046.00,1046.00,1046.00,1046.00,1,0
09/08/2004,07:02,1045.75,1046.00,1045.75,1046.00,32,1
09/08/2004,07:04,1046.00,1046.00,1046.00,1046.00,28,0
09/08/2004,07:05,1046.00,1046.00,1045.75,1045.75,1,4
09/08/2004,07:06,1046.00,1046.00,1046.00,1046.00,64,0
09/08/2004,07:07,1045.75,1045.75,1045.75,1045.75,0,1
09/08/2004,07:09,1045.75,1046.00,1045.75,1046.00,24,1
09/08/2004,07:10,1046.00,1046.00,1045.75,1046.00,137,2
09/08/2004,07:11,1046.00,1046.25,1046.00,1046.25,61,0
09/08/2004,07:12,1046.25,1046.25,1046.25,1046.25,65,0
09/08/2004,07:13,1046.25,1046.25,1046.00,1046.00,1,2
09/08/2004,07:14,1046.00,1046.25,1046.00,1046.25,171,5
09/08/2004,07:15,1046.25,1046.50,1046.25,1046.50,5,0
09/08/2004,07:16,1046.25,1046.25,1046.25,1046.25,0,7
09/08/2004,07:17,1046.25,1046.25,1046.25,1046.25,0,7
09/08/2004,07:18,1046.25,1046.50,1046.25,1046.50,3,11
09/08/2004,07:19,1046.25,1046.50,1046.25,1046.25,1,12
09/08/2004,07:20,1046.25,1046.25,1046.00,1046.00,0,70
09/08/2004,07:21,1046.00,1046.25,1046.00,1046.25,2,4
09/08/2004,07:22,1046.25,1046.25,1046.25,1046.25,6,0
09/08/2004,07:23,1046.25,1046.25,1046.25,1046.25,3,0
09/08/2004,07:24,1046.25,1046.25,1046.00,1046.25,22,11
09/08/2004,07:25,1046.00,1046.25,1046.00,1046.00,89,227
09/08/2004,07:26,1046.00,1046.00,1045.75,1045.75,0,98
09/08/2004,07:27,1045.75,1045.75,1045.75,1045.75,0,82
09/08/2004,07:28,1045.75,1046.00,1045.75,1045.75,2,39
09/08/2004,07:29,1045.75,1045.75,1045.75,1045.75,0,29
09/08/2004,07:31,1046.00,1046.00,1045.75,1045.75,20,3
09/08/2004,07:32,1045.75,1045.75,1045.75,1045.75,0,1
09/08/2004,07:33,1045.75,1045.75,1045.75,1045.75,0,28
09/08/2004,07:35,1045.75,1045.75,1045.75,1045.75,0,5
09/08/2004,07:36,1046.00,1046.00,1046.00,1046.00,5,0
09/08/2004,07:37,1045.75,1045.75,1045.75,1045.75,0,7
09/08/2004,07:38,1045.75,1045.75,1045.75,1045.75,0,181
09/08/2004,07:39,1045.75,1045.75,1045.75,1045.75,0,40
09/08/2004,07:40,1045.75,1045.75,1045.75,1045.75,0,9
09/08/2004,07:41,1045.75,1045.75,1045.75,1045.75,0,67
09/08/2004,07:42,1045.50,1045.75,1045.50,1045.75,27,2
09/08/2004,07:43,1045.75,1045.75,1045.50,1045.75,95,202
09/08/2004,07:44,1045.75,1046.00,1045.50,1046.00,19,10
09/08/2004,07:45,1045.75,1045.75,1045.50,1045.75,172,39
09/08/2004,07:46,1045.75,1045.75,1045.50,1045.50,1,5
09/08/2004,07:47,1045.50,1045.50,1045.50,1045.50,0,29
09/08/2004,07:48,1045.75,1045.75,1045.50,1045.50,1,1
09/08/2004,07:49,1045.75,1045.75,1045.75,1045.75,2,0
09/08/2004,07:50,1045.50,1045.75,1045.50,1045.75,8,1
09/08/2004,07:51,1045.75,1045.75,1045.75,1045.75,1,0
09/08/2004,07:52,1045.75,1045.75,1045.50,1045.50,5,3
09/08/2004,07:53,1045.75,1045.75,1045.50,1045.50,8,90
09/08/2004,07:54,1045.50,1045.50,1045.50,1045.50,0,158
09/08/2004,07:55,1045.50,1045.75,1045.50,1045.50,1,223
09/08/2004,07:56,1045.50,1045.50,1045.50,1045.50,0,56
09/08/2004,07:57,1045.50,1045.50,1045.25,1045.50,3,82
09/08/2004,07:58,1045.25,1045.50,1045.25,1045.50,279,2
09/08/2004,07:59,1045.50,1045.75,1045.50,1045.50,11,5
09/08/2004,08:00,1045.50,1045.50,1045.50,1045.50,0,51
09/08/2004,08:01,1045.50,1045.75,1045.25,1045.75,69,123
09/08/2004,08:02,1045.75,1045.75,1045.50,1045.75,131,16
09/08/2004,08:03,1045.75,1046.25,1045.75,1046.00,374,61
09/08/2004,08:04,1046.00,1046.00,1046.00,1046.00,0,125
09/08/2004,08:05,1045.75,1046.00,1045.75,1046.00,5,284
09/08/2004,08:06,1045.75,1046.00,1045.75,1046.00,1,7
09/08/2004,08:07,1046.00,1046.00,1045.75,1046.00,128,5
09/08/2004,08:08,1046.00,1046.00,1046.00,1046.00,25,0
09/08/2004,08:09,1046.25,1046.25,1046.00,1046.00,100,2
09/08/2004,08:10,1046.25,1046.25,1046.00,1046.00,6,13
09/08/2004,08:11,1046.00,1046.00,1046.00,1046.00,0,37
09/08/2004,08:12,1046.00,1046.00,1046.00,1046.00,0,1
09/08/2004,08:13,1045.75,1046.00,1045.75,1046.00,1,87
09/08/2004,08:14,1045.75,1046.00,1045.75,1046.00,1,8
09/08/2004,08:15,1046.00,1046.00,1045.75,1046.00,10,8
09/08/2004,08:16,1046.00,1046.00,1046.00,1046.00,2,0
09/08/2004,08:17,1046.00,1046.00,1045.75,1046.00,105,1
09/08/2004,08:18,1046.00,1046.25,1046.00,1046.25,69,0
09/08/2004,08:19,1046.00,1046.00,1046.00,1046.00,0,89
09/08/2004,08:20,1046.00,1046.00,1045.75,1045.75,15,38
09/08/2004,08:21,1045.75,1046.00,1045.75,1045.75,8,31
09/08/2004,08:22,1045.75,1046.00,1045.75,1046.00,1,52
09/08/2004,08:23,1045.75,1046.00,1045.75,1046.00,55,1
09/08/2004,08:24,1045.75,1046.00,1045.75,1046.00,55,25
09/08/2004,08:25,1046.00,1046.00,1045.75,1045.75,31,8
09/08/2004,08:26,1045.75,1046.00,1045.75,1045.75,4,89
09/08/2004,08:27,1045.75,1046.00,1045.50,1045.50,9,253
09/08/2004,08:28,1045.50,1045.75,1045.00,1045.00,128,1165
09/08/2004,08:29,1045.25,1045.25,1044.75,1045.25,367,894
09/08/2004,08:30,1045.25,1045.50,1045.00,1045.00,647,363
09/08/2004,08:31,1045.25,1045.50,1045.00,1045.50,1642,3099
09/08/2004,08:32,1045.50,1045.50,1045.00,1045.50,564,813
09/08/2004,08:33,1045.25,1046.00,1045.25,1045.75,1967,726
09/08/2004,08:34,1045.75,1045.75,1045.25,1045.75,794,901
09/08/2004,08:35,1045.75,1045.75,1045.00,1045.00,821,1654
09/08/2004,08:36,1045.00,1045.50,1045.00,1045.25,1240,821
09/08/2004,08:37,1045.00,1045.25,1044.50,1044.75,358,1038
09/08/2004,08:38,1044.75,1045.00,1044.50,1044.75,1094,747
09/08/2004,08:39,1044.75,1045.00,1044.25,1044.75,613,466
09/08/2004,08:40,1044.75,1046.00,1044.75,1046.00,1103,111
09/08/2004,08:41,1045.75,1046.50,1045.75,1046.25,1544,1027
09/08/2004,08:42,1046.00,1046.50,1046.00,1046.00,259,285
09/08/2004,08:43,1046.25,1046.25,1045.50,1046.00,808,479
09/08/2004,08:44,1046.25,1046.75,1046.00,1046.50,1769,803
09/08/2004,08:45,1046.25,1046.50,1046.00,1046.25,1568,1300
09/08/2004,08:46,1046.50,1046.50,1046.00,1046.00,881,923
09/08/2004,08:47,1046.00,1046.25,1045.75,1046.00,201,1353
09/08/2004,08:48,1046.00,1046.50,1046.00,1046.50,1991,266
09/08/2004,08:49,1046.75,1046.75,1046.50,1046.75,2517,483
09/08/2004,08:50,1046.75,1046.75,1046.00,1046.25,870,1425
09/08/2004,08:51,1046.25,1046.50,1045.75,1045.75,134,925
09/08/2004,08:52,1045.75,1046.00,1045.50,1046.00,505,1880
09/08/2004,08:53,1045.75,1046.00,1045.75,1045.75,107,339
09/08/2004,08:54,1046.00,1046.50,1045.75,1046.25,1662,91
09/08/2004,08:55,1046.50,1046.50,1046.00,1046.00,1468,774
09/08/2004,08:56,1046.25,1046.50,1046.00,1046.25,376,498
09/08/2004,08:57,1046.25,1046.25,1045.75,1046.25,246,1105
09/08/2004,08:58,1046.25,1046.50,1046.00,1046.00,963,124
09/08/2004,08:59,1046.00,1046.25,1045.75,1046.00,265,967
09/08/2004,09:00,1045.75,1046.00,1045.25,1045.25,134,1756
09/08/2004,09:01,1045.25,1045.75,1045.00,1045.50,1913,1488
09/08/2004,09:02,1045.75,1046.50,1045.50,1046.25,1801,301
09/08/2004,09:03,1046.25,1046.75,1045.75,1046.25,1784,1768
09/08/2004,09:04,1046.25,1046.25,1045.75,1045.75,788,404
09/08/2004,09:05,1045.75,1046.50,1045.75,1046.25,1122,400
09/08/2004,09:06,1046.25,1046.75,1046.00,1046.75,888,142
09/08/2004,09:07,1046.75,1047.00,1046.50,1046.50,2070,1136
09/08/2004,09:08,1046.75,1046.75,1046.00,1046.75,338,1482
09/08/2004,09:09,1046.75,1046.75,1046.00,1046.00,208,900
09/08/2004,09:10,1046.00,1046.50,1045.75,1046.25,630,763
09/08/2004,09:11,1046.50,1046.50,1046.00,1046.25,186,332
09/08/2004,09:12,1046.50,1047.00,1046.25,1046.75,1220,378
09/08/2004,09:13,1046.75,1047.25,1046.75,1047.00,1642,412
09/08/2004,09:14,1047.00,1047.00,1046.50,1046.75,315,876
09/08/2004,09:15,1046.75,1046.75,1046.00,1046.75,993,1530
09/08/2004,09:16,1046.75,1047.50,1046.50,1047.25,3839,1442
09/08/2004,09:17,1047.25,1047.50,1047.00,1047.00,140,1379
09/08/2004,09:18,1046.75,1047.00,1046.50,1046.75,1106,791
09/08/2004,09:19,1046.75,1047.50,1046.75,1047.50,2746,347
09/08/2004,09:20,1047.50,1047.50,1046.75,1047.00,3353,655
09/08/2004,09:21,1047.00,1047.25,1046.75,1047.00,160,822
09/08/2004,09:22,1047.00,1047.25,1047.00,1047.25,500,244
09/08/2004,09:23,1047.25,1047.75,1047.25,1047.75,2783,152
09/08/2004,09:24,1047.75,1047.75,1047.25,1047.50,476,743
09/08/2004,09:25,1047.50,1048.25,1047.50,1047.75,3783,875
09/08/2004,09:26,1048.00,1048.25,1047.50,1048.00,3085,1026
09/08/2004,09:27,1048.00,1048.50,1048.00,1048.25,1880,275
09/08/2004,09:28,1048.25,1048.50,1048.00,1048.00,2606,1814
09/08/2004,09:29,1048.25,1049.00,1048.25,1049.00,1770,384
09/08/2004,09:30,1048.75,1049.25,1048.75,1048.75,4192,2447
09/08/2004,09:31,1048.75,1049.00,1048.25,1048.25,1324,2886
09/08/2004,09:32,1048.25,1048.50,1048.00,1048.25,187,2513
09/08/2004,09:33,1048.25,1048.25,1047.50,1047.75,707,4121
09/08/2004,09:34,1047.75,1048.00,1047.25,1047.75,1411,1957
09/08/2004,09:35,1047.75,1048.00,1047.50,1047.75,267,460
09/08/2004,09:36,1047.50,1047.75,1047.25,1047.25,511,1054
09/08/2004,09:37,1047.25,1048.25,1047.00,1048.25,2976,1474
09/08/2004,09:38,1048.25,1048.75,1048.00,1048.50,3618,2358
09/08/2004,09:39,1048.50,1048.75,1048.25,1048.50,501,464
09/08/2004,09:40,1048.25,1048.50,1048.00,1048.00,550,719
09/08/2004,09:41,1048.25,1048.25,1047.75,1048.00,598,850
09/08/2004,09:42,1048.00,1048.00,1047.00,1047.25,866,2311
09/08/2004,09:43,1047.25,1047.50,1046.50,1046.75,1131,2157
09/08/2004,09:44,1046.75,1047.00,1046.25,1046.25,183,1773
09/08/2004,09:45,1046.25,1046.50,1046.00,1046.25,390,2290
09/08/2004,09:46,1046.25,1046.50,1046.00,1046.25,469,551
09/08/2004,09:47,1046.25,1046.50,1045.75,1045.75,358,2440
09/08/2004,09:48,1045.75,1046.00,1045.75,1046.00,391,3727
09/08/2004,09:49,1046.00,1046.00,1045.00,1045.25,968,5443
09/08/2004,09:50,1045.00,1045.25,1044.25,1044.25,1058,5098
09/08/2004,09:51,1044.50,1045.25,1044.25,1045.00,2668,1625
09/08/2004,09:52,1045.00,1045.50,1045.00,1045.25,2550,1349
09/08/2004,09:53,1045.25,1045.50,1045.00,1045.00,1204,676
09/08/2004,09:54,1045.00,1045.25,1044.50,1044.50,647,1637
09/08/2004,09:55,1044.50,1045.50,1044.50,1045.25,1415,1350
09/08/2004,09:56,1045.50,1045.50,1045.25,1045.50,82,39
09/08/2004,09:57,1045.50,1046.00,1045.25,1045.50,1881,757
09/08/2004,09:58,1045.50,1045.75,1045.00,1045.00,246,1555
09/08/2004,09:59,1045.00,1045.00,1044.00,1044.75,857,1755
09/08/2004,10:00,1044.75,1045.50,1044.75,1045.25,1504,856
09/08/2004,10:01,1045.25,1045.25,1044.75,1045.25,405,461
09/08/2004,10:02,1045.00,1045.75,1045.00,1045.50,987,111
09/08/2004,10:03,1045.75,1046.00,1045.50,1045.75,1939,216
09/08/2004,10:04,1045.50,1045.75,1045.25,1045.50,523,1038
09/08/2004,10:05,1045.50,1045.50,1045.25,1045.50,406,54
09/08/2004,10:06,1045.50,1045.75,1045.00,1045.75,576,538
09/08/2004,10:07,1045.50,1046.00,1045.00,1045.25,957,671
09/08/2004,10:08,1045.25,1045.75,1045.00,1045.50,794,484
09/08/2004,10:09,1045.75,1045.75,1045.25,1045.25,122,259
09/08/2004,10:10,1045.50,1045.50,1045.00,1045.25,407,348
09/08/2004,10:11,1045.25,1045.50,1044.75,1045.00,731,1911
09/08/2004,10:12,1045.00,1046.00,1045.00,1046.00,1705,135
09/08/2004,10:13,1046.00,1046.25,1045.75,1046.00,1702,309
09/08/2004,10:14,1046.25,1047.00,1046.00,1046.75,2878,600
09/08/2004,10:15,1046.75,1046.75,1046.50,1046.50,466,855
09/08/2004,10:16,1046.50,1046.50,1046.00,1046.25,273,1391
09/08/2004,10:17,1046.25,1046.25,1046.00,1046.25,83,167
09/08/2004,10:18,1046.25,1046.50,1046.00,1046.00,439,223
09/08/2004,10:19,1046.00,1046.25,1045.75,1045.75,8,1322
09/08/2004,10:20,1045.75,1046.25,1045.75,1045.75,492,831
09/08/2004,10:21,1045.75,1046.25,1045.75,1046.00,104,370
09/08/2004,10:22,1046.25,1046.25,1045.75,1046.00,856,287
09/08/2004,10:23,1046.00,1046.00,1045.75,1046.00,335,139
09/08/2004,10:24,1046.00,1046.00,1045.75,1046.00,560,30
09/08/2004,10:25,1045.75,1046.00,1045.75,1046.00,78,7
09/08/2004,10:26,1046.00,1046.00,1045.75,1046.00,17,173
09/08/2004,10:27,1046.00,1046.50,1045.75,1046.25,852,644
09/08/2004,10:28,1046.50,1046.50,1046.25,1046.25,220,319
09/08/2004,10:29,1046.25,1046.25,1045.75,1046.00,175,897
09/08/2004,10:30,1045.75,1046.00,1045.50,1045.50,247,744
09/08/2004,10:31,1045.75,1045.75,1045.25,1045.25,340,497
09/08/2004,10:32,1045.50,1045.75,1045.25,1045.50,449,298
09/08/2004,10:33,1045.50,1046.00,1045.25,1045.75,671,6
09/08/2004,10:34,1046.00,1046.25,1045.75,1046.00,320,418
09/08/2004,10:35,1046.25,1046.75,1046.00,1046.50,1658,292
09/08/2004,10:36,1046.25,1046.75,1046.25,1046.50,1806,800
09/08/2004,10:37,1046.50,1046.50,1046.25,1046.25,261,459
09/08/2004,10:38,1046.25,1047.00,1046.25,1046.75,948,409
09/08/2004,10:39,1046.75,1047.00,1046.75,1047.00,236,34
09/08/2004,10:40,1046.75,1047.00,1046.50,1046.50,112,615
09/08/2004,10:41,1046.50,1046.75,1046.25,1046.75,244,797
09/08/2004,10:42,1046.75,1047.00,1046.50,1046.75,638,60
09/08/2004,10:43,1046.75,1047.00,1046.50,1046.50,26,230
09/08/2004,10:44,1046.75,1046.75,1046.25,1046.50,19,1019
09/08/2004,10:45,1046.50,1046.75,1046.50,1046.50,309,126
09/08/2004,10:46,1046.50,1046.50,1046.25,1046.25,15,161
09/08/2004,10:47,1046.50,1046.75,1046.25,1046.75,356,13
09/08/2004,10:48,1046.75,1047.00,1046.50,1046.75,687,119
09/08/2004,10:49,1046.75,1046.75,1046.25,1046.50,196,357
09/08/2004,10:50,1046.50,1046.75,1046.25,1046.25,179,294
09/08/2004,10:51,1046.50,1046.50,1045.75,1045.75,257,894
09/08/2004,10:52,1045.75,1046.00,1045.50,1045.75,270,1358
09/08/2004,10:53,1045.75,1045.75,1045.50,1045.75,409,348
09/08/2004,10:54,1045.75,1045.75,1045.00,1045.00,511,2364
09/08/2004,10:55,1045.25,1045.25,1045.00,1045.00,481,157
09/08/2004,10:56,1045.00,1045.25,1045.00,1045.25,151,379
09/08/2004,10:57,1045.00,1045.25,1044.50,1045.00,924,1724
09/08/2004,10:58,1044.75,1045.00,1044.50,1044.50,391,676
09/08/2004,10:59,1044.50,1045.00,1044.50,1045.00,637,715
09/08/2004,11:00,1045.00,1045.25,1044.75,1045.25,114,141
09/08/2004,11:01,1045.25,1045.25,1045.00,1045.00,54,506
09/08/2004,11:02,1045.00,1045.00,1044.50,1044.75,71,862
09/08/2004,11:03,1044.75,1045.25,1044.50,1045.25,184,72
09/08/2004,11:04,1045.00,1045.75,1045.00,1045.50,671,115
09/08/2004,11:05,1045.75,1045.75,1045.25,1045.50,37,366
09/08/2004,11:06,1045.25,1045.50,1044.75,1044.75,67,622
09/08/2004,11:07,1045.00,1045.25,1044.75,1045.25,515,18
09/08/2004,11:08,1045.25,1045.75,1045.25,1045.50,319,200
09/08/2004,11:09,1045.25,1045.75,1045.25,1045.75,243,18
09/08/2004,11:10,1045.75,1045.75,1045.50,1045.75,840,94
09/08/2004,11:11,1045.75,1046.00,1045.75,1046.00,301,70
09/08/2004,11:12,1046.00,1046.00,1045.75,1046.00,49,19
09/08/2004,11:13,1046.00,1046.25,1045.75,1045.75,726,189
09/08/2004,11:14,1046.00,1046.00,1045.50,1045.75,167,327
09/08/2004,11:15,1046.00,1046.00,1045.25,1045.25,16,847
09/08/2004,11:16,1045.00,1045.25,1045.00,1045.00,461,192
09/08/2004,11:17,1045.00,1045.25,1044.50,1044.75,595,1059
09/08/2004,11:18,1044.75,1045.00,1044.50,1045.00,201,164
09/08/2004,11:19,1044.75,1045.50,1044.75,1045.25,321,74
09/08/2004,11:20,1045.00,1045.00,1044.75,1045.00,95,285
09/08/2004,11:21,1045.00,1045.00,1044.00,1044.00,306,2358
09/08/2004,11:22,1044.00,1044.50,1043.50,1043.50,914,2595
09/08/2004,11:23,1043.50,1044.00,1043.50,1043.75,1577,891
09/08/2004,11:24,1043.75,1044.00,1043.50,1043.75,629,328
09/08/2004,11:25,1044.00,1044.00,1043.75,1044.00,683,107
09/08/2004,11:26,1043.75,1044.00,1043.50,1043.75,564,817
09/08/2004,11:27,1043.75,1044.00,1043.50,1043.50,156,613
09/08/2004,11:28,1043.75,1044.00,1043.25,1043.75,1262,1733
09/08/2004,11:29,1043.75,1044.00,1043.75,1043.75,273,341
09/08/2004,11:30,1044.00,1044.25,1043.75,1044.00,848,282
09/08/2004,11:31,1044.00,1044.00,1043.25,1043.25,64,2300
09/08/2004,11:32,1043.25,1043.50,1042.75,1043.00,882,1951
09/08/2004,11:33,1043.25,1043.75,1043.00,1043.50,719,542
09/08/2004,11:34,1043.50,1043.50,1043.25,1043.25,61,88
09/08/2004,11:35,1043.50,1043.50,1043.00,1043.25,228,781
09/08/2004,11:36,1043.25,1043.50,1043.00,1043.50,271,139
09/08/2004,11:37,1043.25,1043.50,1042.75,1043.25,621,1097
09/08/2004,11:38,1043.25,1043.50,1043.00,1043.25,199,393
09/08/2004,11:39,1043.25,1043.75,1043.00,1043.75,620,119
09/08/2004,11:40,1043.50,1043.75,1043.25,1043.50,939,567
09/08/2004,11:41,1043.25,1043.50,1042.75,1043.00,305,788
09/08/2004,11:42,1042.75,1043.25,1042.50,1042.50,661,1704
09/08/2004,11:43,1042.50,1043.25,1042.50,1042.75,735,801
09/08/2004,11:44,1042.75,1043.00,1042.50,1043.00,538,797
09/08/2004,11:45,1043.00,1043.50,1042.75,1043.25,1345,104
09/08/2004,11:46,1043.50,1043.75,1043.25,1043.50,689,200
09/08/2004,11:47,1043.25,1043.75,1043.25,1043.25,374,115
09/08/2004,11:48,1043.25,1043.75,1043.25,1043.50,275,158
09/08/2004,11:49,1043.75,1044.00,1043.50,1044.00,729,43
09/08/2004,11:50,1044.00,1044.25,1043.75,1044.00,541,74
09/08/2004,11:51,1044.25,1044.25,1043.75,1044.00,147,393
09/08/2004,11:52,1044.00,1044.00,1043.75,1043.75,31,175
09/08/2004,11:53,1044.00,1044.00,1043.50,1043.75,124,810
09/08/2004,11:54,1043.75,1044.00,1043.50,1043.50,273,324
09/08/2004,11:55,1043.75,1043.75,1043.50,1043.75,240,44
09/08/2004,11:56,1043.75,1044.00,1043.50,1043.75,343,44
09/08/2004,11:57,1043.75,1043.75,1043.50,1043.75,232,8
09/08/2004,11:58,1043.75,1043.75,1043.00,1043.75,589,1207
09/08/2004,11:59,1043.75,1043.75,1043.50,1043.75,313,29
09/08/2004,12:00,1043.75,1044.00,1043.25,1043.75,214,407
09/08/2004,12:01,1043.50,1044.00,1043.50,1043.75,587,257
09/08/2004,12:02,1044.00,1044.25,1043.75,1044.00,388,86
09/08/2004,12:03,1044.25,1044.75,1044.00,1044.50,1710,1448
09/08/2004,12:04,1044.50,1044.50,1044.25,1044.50,388,103
09/08/2004,12:05,1044.50,1044.50,1044.00,1044.25,325,951
09/08/2004,12:06,1044.25,1044.75,1043.75,1044.75,1628,786
09/08/2004,12:07,1044.75,1045.25,1044.75,1045.00,2194,1395
09/08/2004,12:08,1045.00,1045.25,1044.50,1045.25,1115,354
09/08/2004,12:09,1045.00,1045.00,1044.50,1044.50,727,658
09/08/2004,12:10,1044.50,1044.75,1044.50,1044.50,18,180
09/08/2004,12:11,1044.75,1044.75,1044.50,1044.50,14,120
09/08/2004,12:12,1044.75,1045.25,1044.50,1045.25,2228,449
09/08/2004,12:13,1045.25,1045.50,1045.00,1045.25,535,297
09/08/2004,12:14,1045.25,1045.25,1045.00,1045.00,19,158
09/08/2004,12:15,1045.25,1045.25,1045.00,1045.25,1553,88
09/08/2004,12:16,1045.25,1045.25,1044.75,1045.00,716,1140
09/08/2004,12:17,1045.00,1045.75,1045.00,1045.75,1774,1561
09/08/2004,12:18,1045.75,1046.00,1045.50,1045.75,1427,225
09/08/2004,12:19,1045.75,1045.75,1045.25,1045.25,1193,759
09/08/2004,12:20,1045.25,1045.50,1045.25,1045.50,13,311
09/08/2004,12:21,1045.50,1045.50,1044.50,1044.75,431,1729
09/08/2004,12:22,1044.75,1045.00,1044.50,1044.75,167,272
09/08/2004,12:23,1045.00,1045.00,1044.75,1044.75,144,180
09/08/2004,12:24,1045.00,1045.00,1044.75,1045.00,32,152
09/08/2004,12:25,1045.00,1045.00,1044.50,1044.75,215,473
09/08/2004,12:26,1044.75,1045.00,1044.50,1044.75,144,665
09/08/2004,12:27,1044.75,1045.25,1044.75,1045.00,308,171
09/08/2004,12:28,1045.00,1045.25,1045.00,1045.00,19,355
09/08/2004,12:29,1045.00,1045.50,1045.00,1045.50,1142,118
09/08/2004,12:30,1045.50,1045.75,1045.25,1045.25,972,396
09/08/2004,12:31,1045.25,1045.50,1045.25,1045.25,219,161
09/08/2004,12:32,1045.25,1045.50,1045.25,1045.50,227,571
09/08/2004,12:33,1045.25,1045.50,1045.25,1045.50,17,17
09/08/2004,12:34,1045.25,1045.50,1045.25,1045.25,22,67
09/08/2004,12:35,1045.50,1045.50,1045.25,1045.25,213,91
09/08/2004,12:36,1045.25,1045.25,1044.50,1044.75,399,1499
09/08/2004,12:37,1044.75,1044.75,1044.75,1044.75,0,102
09/08/2004,12:38,1044.75,1045.00,1044.75,1045.00,25,238
09/08/2004,12:39,1044.75,1044.75,1044.75,1044.75,0,49
09/08/2004,12:40,1045.00,1045.25,1044.75,1045.00,485,4
09/08/2004,12:41,1045.25,1045.50,1044.75,1045.25,557,307
09/08/2004,12:42,1045.25,1045.25,1045.00,1045.00,6,121
09/08/2004,12:43,1045.00,1045.50,1045.00,1045.25,598,163
09/08/2004,12:44,1045.50,1045.50,1045.25,1045.25,9,9
09/08/2004,12:45,1045.50,1045.50,1045.25,1045.25,47,144
09/08/2004,12:46,1045.25,1045.50,1045.00,1045.50,842,48
09/08/2004,12:47,1045.50,1045.50,1045.25,1045.50,1007,123
09/08/2004,12:48,1045.50,1045.50,1045.25,1045.50,11,503
09/08/2004,12:49,1045.50,1045.50,1045.25,1045.50,247,13
09/08/2004,12:50,1045.50,1045.75,1045.25,1045.50,524,111
09/08/2004,12:51,1045.50,1045.75,1045.00,1045.25,335,935
09/08/2004,12:52,1045.25,1045.50,1045.00,1045.50,61,166
09/08/2004,12:53,1045.25,1045.50,1045.25,1045.25,5,153
09/08/2004,12:54,1045.25,1046.00,1045.25,1046.00,1384,381
09/08/2004,12:55,1046.00,1046.00,1045.50,1045.75,295,337
09/08/2004,12:56,1045.75,1045.75,1045.50,1045.75,92,196
09/08/2004,12:57,1045.50,1045.75,1045.50,1045.75,324,6
09/08/2004,12:58,1045.75,1046.50,1045.75,1046.50,1273,107
09/08/2004,12:59,1046.25,1046.50,1046.00,1046.00,74,370
09/08/2004,13:00,1046.00,1046.25,1045.50,1045.75,216,1520
09/08/2004,13:01,1045.50,1045.75,1045.25,1045.50,95,1600
09/08/2004,13:02,1045.25,1047.25,1045.25,1046.75,4088,1234
09/08/2004,13:03,1046.50,1046.75,1046.00,1046.00,1612,1739
09/08/2004,13:04,1046.00,1046.25,1045.75,1045.75,63,477
09/08/2004,13:05,1045.75,1046.00,1045.00,1045.00,171,1731
09/08/2004,13:06,1045.00,1045.75,1044.75,1045.50,1317,1790
09/08/2004,13:07,1045.50,1045.50,1044.75,1045.00,424,2105
09/08/2004,13:08,1045.00,1045.50,1045.00,1045.25,368,257
09/08/2004,13:09,1045.25,1045.50,1045.00,1045.25,258,297
09/08/2004,13:10,1045.25,1045.75,1045.00,1045.75,955,535
09/08/2004,13:11,1045.75,1046.00,1045.50,1046.00,691,29
09/08/2004,13:12,1045.75,1046.00,1045.50,1045.50,516,1165
09/08/2004,13:13,1045.25,1045.50,1045.25,1045.50,224,371
09/08/2004,13:14,1045.25,1045.50,1045.25,1045.25,7,30
09/08/2004,13:15,1045.25,1045.50,1045.00,1045.25,28,385
09/08/2004,13:16,1045.25,1045.50,1045.00,1045.50,564,127
09/08/2004,13:17,1045.75,1045.75,1045.50,1045.50,34,382
09/08/2004,13:18,1045.50,1046.00,1045.50,1045.75,435,255
09/08/2004,13:19,1045.75,1045.75,1045.25,1045.50,223,200
09/08/2004,13:20,1045.50,1045.75,1045.25,1045.75,173,137
09/08/2004,13:21,1045.50,1045.75,1045.50,1045.50,312,153
09/08/2004,13:22,1045.50,1045.75,1045.25,1045.50,462,269
09/08/2004,13:23,1045.50,1045.75,1045.25,1045.50,136,36
09/08/2004,13:24,1045.50,1045.75,1045.50,1045.75,8,185
09/08/2004,13:25,1045.75,1045.75,1045.50,1045.50,46,313
09/08/2004,13:26,1045.50,1045.75,1045.50,1045.50,110,37
09/08/2004,13:27,1045.75,1045.75,1045.50,1045.50,871,3
09/08/2004,13:28,1045.75,1046.00,1045.50,1046.00,708,5
09/08/2004,13:29,1046.00,1046.25,1045.75,1046.00,878,239
09/08/2004,13:30,1046.00,1046.00,1045.50,1045.50,582,639
09/08/2004,13:31,1045.75,1045.75,1044.75,1044.75,34,2856
09/08/2004,13:32,1044.75,1045.00,1044.50,1044.50,944,1911
09/08/2004,13:33,1044.75,1044.75,1044.25,1044.25,438,689
09/08/2004,13:34,1044.25,1045.00,1044.25,1045.00,3072,688
09/08/2004,13:35,1045.00,1045.00,1044.75,1044.75,66,760
09/08/2004,13:36,1045.00,1045.75,1044.75,1045.50,2328,1075
09/08/2004,13:37,1045.50,1045.50,1045.00,1045.00,165,199
09/08/2004,13:38,1045.25,1045.50,1045.00,1045.25,220,88
09/08/2004,13:39,1045.00,1045.25,1044.50,1044.50,248,959
09/08/2004,13:40,1044.75,1044.75,1043.50,1044.00,379,4035
09/08/2004,13:41,1043.75,1044.25,1043.75,1044.25,438,1156
09/08/2004,13:42,1044.25,1044.25,1044.00,1044.25,115,116
09/08/2004,13:43,1044.25,1044.25,1043.50,1043.75,412,1393
09/08/2004,13:44,1043.75,1044.25,1043.75,1044.00,607,366
09/08/2004,13:45,1044.25,1044.25,1044.00,1044.00,21,28
09/08/2004,13:46,1044.00,1044.50,1044.00,1044.25,1361,612
09/08/2004,13:47,1044.25,1044.50,1044.00,1044.25,45,827
09/08/2004,13:48,1044.25,1044.25,1043.50,1043.50,267,2326
09/08/2004,13:49,1043.50,1043.75,1043.00,1043.75,828,1057
09/08/2004,13:50,1043.75,1044.00,1043.25,1043.25,675,1139
09/08/2004,13:51,1043.00,1043.50,1043.00,1043.00,344,514
09/08/2004,13:52,1043.00,1043.25,1042.75,1043.00,1034,1651
09/08/2004,13:53,1043.25,1043.25,1042.75,1043.00,343,1121
09/08/2004,13:54,1043.00,1043.50,1043.00,1043.25,384,418
09/08/2004,13:55,1043.25,1043.50,1043.00,1043.25,61,84
09/08/2004,13:56,1043.00,1043.25,1043.00,1043.25,279,1245
09/08/2004,13:57,1043.50,1043.50,1043.00,1043.25,216,514
09/08/2004,13:58,1043.25,1043.50,1042.75,1043.25,715,1290
09/08/2004,13:59,1043.50,1044.00,1043.25,1044.00,1592,133
09/08/2004,14:00,1044.00,1044.25,1043.50,1043.50,675,937
09/08/2004,14:01,1043.50,1043.75,1042.75,1043.00,644,2635
09/08/2004,14:02,1042.75,1043.00,1042.25,1042.50,1612,4085
09/08/2004,14:03,1042.75,1043.00,1042.25,1043.00,1001,522
09/08/2004,14:04,1043.00,1043.50,1043.00,1043.25,504,1068
09/08/2004,14:05,1043.25,1043.25,1042.75,1043.25,148,420
09/08/2004,14:06,1043.00,1043.25,1043.00,1043.25,100,257
09/08/2004,14:07,1043.25,1043.25,1042.50,1042.50,933,1150
09/08/2004,14:08,1042.50,1042.75,1042.50,1042.50,489,1357
09/08/2004,14:09,1042.50,1042.75,1042.00,1042.25,1675,2710
09/08/2004,14:10,1042.25,1042.25,1042.00,1042.00,1423,2463
09/08/2004,14:11,1042.00,1042.75,1041.75,1042.75,2736,1423
09/08/2004,14:12,1042.75,1042.75,1042.50,1042.75,810,1019
09/08/2004,14:13,1042.50,1043.00,1042.50,1042.75,863,888
09/08/2004,14:14,1043.00,1043.00,1042.50,1042.50,522,167
09/08/2004,14:15,1042.75,1043.25,1042.50,1043.25,1025,128
09/08/2004,14:16,1043.25,1043.25,1042.25,1042.50,286,1041
09/08/2004,14:17,1042.50,1042.75,1042.00,1042.50,397,1051
09/08/2004,14:18,1042.75,1043.00,1042.50,1042.75,292,63
09/08/2004,14:19,1042.75,1043.25,1042.75,1043.25,275,146
09/08/2004,14:20,1043.25,1043.25,1042.75,1043.00,92,241
09/08/2004,14:21,1042.75,1043.00,1042.75,1042.75,187,342
09/08/2004,14:22,1043.00,1043.00,1042.50,1042.75,61,244
09/08/2004,14:23,1042.75,1042.75,1042.50,1042.75,16,242
09/08/2004,14:24,1042.50,1042.50,1042.00,1042.25,346,896
09/08/2004,14:25,1042.50,1042.75,1042.25,1042.50,198,177
09/08/2004,14:26,1042.50,1043.25,1042.25,1043.00,1619,162
09/08/2004,14:27,1043.25,1043.50,1043.00,1043.50,927,65
09/08/2004,14:28,1043.50,1043.75,1043.25,1043.50,622,419
09/08/2004,14:29,1043.25,1043.50,1043.25,1043.25,208,109
09/08/2004,14:30,1043.25,1043.50,1043.00,1043.25,304,594
09/08/2004,14:31,1043.25,1043.75,1043.00,1043.50,704,374
09/08/2004,14:32,1043.50,1044.00,1043.25,1044.00,1529,92
09/08/2004,14:33,1044.00,1044.25,1043.75,1044.00,670,441
09/08/2004,14:34,1044.00,1044.50,1044.00,1044.25,853,266
09/08/2004,14:35,1044.25,1044.75,1044.25,1044.75,1048,277
09/08/2004,14:36,1044.75,1044.75,1044.25,1044.50,1048,586
09/08/2004,14:37,1044.25,1044.50,1043.25,1043.25,893,3122
09/08/2004,14:38,1043.50,1044.00,1043.00,1044.00,1171,884
09/08/2004,14:39,1044.00,1044.00,1043.75,1044.00,68,19
09/08/2004,14:40,1043.75,1044.00,1043.50,1043.75,276,565
09/08/2004,14:41,1044.00,1044.25,1043.50,1043.50,1153,891
09/08/2004,14:42,1043.50,1044.00,1043.25,1043.75,306,355
09/08/2004,14:43,1043.75,1043.75,1043.25,1043.50,264,205
09/08/2004,14:44,1043.75,1044.00,1043.50,1044.00,263,44
09/08/2004,14:45,1044.00,1044.25,1043.75,1044.25,966,221
09/08/2004,14:46,1044.25,1044.25,1043.75,1043.75,46,801
09/08/2004,14:47,1043.50,1044.00,1043.50,1043.75,416,340
09/08/2004,14:48,1044.00,1044.00,1043.25,1043.25,241,897
09/08/2004,14:49,1043.25,1044.00,1043.25,1043.75,429,345
09/08/2004,14:50,1043.50,1043.75,1043.50,1043.50,70,82
09/08/2004,14:51,1043.50,1043.75,1043.00,1043.25,19,1293
09/08/2004,14:52,1043.00,1043.25,1042.75,1043.00,495,1355
09/08/2004,14:53,1043.25,1043.25,1042.50,1042.50,473,1098
09/08/2004,14:54,1042.50,1043.00,1042.50,1042.75,179,803
09/08/2004,14:55,1042.50,1042.75,1042.25,1042.25,385,926
09/08/2004,14:56,1042.25,1042.50,1042.25,1042.25,105,492
09/08/2004,14:57,1042.50,1042.50,1042.00,1042.00,906,1325
09/08/2004,14:58,1042.25,1042.50,1042.00,1042.50,958,768
09/08/2004,14:59,1042.25,1042.50,1042.00,1042.25,441,945
09/08/2004,15:00,1042.25,1042.50,1042.00,1042.25,1193,817
09/08/2004,15:01,1042.25,1043.00,1042.00,1042.75,2991,2465
09/08/2004,15:02,1042.75,1043.00,1042.00,1042.00,850,1850
09/08/2004,15:03,1042.00,1042.50,1042.00,1042.00,891,757
09/08/2004,15:04,1042.00,1042.25,1041.75,1042.25,484,1094
09/08/2004,15:05,1042.25,1042.50,1042.00,1042.50,547,19
09/08/2004,15:06,1042.50,1042.50,1042.25,1042.25,162,227
09/08/2004,15:07,1042.50,1043.75,1042.25,1043.75,3233,640
09/08/2004,15:08,1043.75,1044.00,1043.50,1043.50,650,339
09/08/2004,15:09,1043.50,1043.75,1042.75,1042.75,29,1099
09/08/2004,15:10,1042.75,1043.25,1042.50,1043.00,326,729
09/08/2004,15:11,1042.75,1043.25,1042.50,1043.00,650,482
09/08/2004,15:12,1043.25,1043.75,1043.00,1043.50,514,32
09/08/2004,15:13,1043.75,1044.00,1043.50,1043.75,950,1029
09/08/2004,15:14,1043.75,1044.25,1043.75,1044.00,1167,259
09/08/2004,15:15,1044.00,1044.75,1044.00,1044.50,2743,1574
09/08/2004,15:16,1044.50,1044.50,1044.25,1044.25,45,53
09/08/2004,15:31,1044.75,1044.75,1044.75,1044.75,5,0
09/08/2004,15:34,1044.75,1044.75,1044.50,1044.50,2,35
09/08/2004,15:35,1044.75,1044.75,1044.75,1044.75,10,0
09/08/2004,15:36,1044.50,1044.50,1044.50,1044.50,0,1
09/08/2004,15:37,1044.75,1044.75,1044.75,1044.75,1,0
09/08/2004,15:39,1044.75,1044.75,1044.75,1044.75,14,0
09/08/2004,15:46,1044.75,1044.75,1044.75,1044.75,1,0
09/08/2004,15:51,1044.75,1044.75,1044.75,1044.75,5,0
09/08/2004,15:52,1044.75,1044.75,1044.75,1044.75,6,0
09/08/2004,15:53,1044.75,1044.75,1044.75,1044.75,1,0
09/08/2004,15:55,1044.50,1044.50,1044.50,1044.50,0,1
09/08/2004,16:00,1044.50,1044.50,1044.50,1044.50,0,2
09/08/2004,17:01,1044.75,1044.75,1044.75,1044.75,3,0
09/08/2004,17:02,1045.00,1045.00,1045.00,1045.00,10,0
09/08/2004,17:14,1045.00,1045.00,1044.50,1044.50,4,1
09/08/2004,17:16,1044.75,1044.75,1044.75,1044.75,1,0
09/08/2004,17:54,1045.00,1045.00,1045.00,1045.00,4,0
09/08/2004,18:17,1044.75,1044.75,1044.75,1044.75,0,2
09/08/2004,18:36,1044.50,1044.50,1044.50,1044.50,0,1
09/08/2004,19:09,1043.75,1043.75,1043.75,1043.75,0,5
09/08/2004,19:10,1043.75,1043.75,1043.75,1043.75,0,5
09/08/2004,19:11,1043.75,1043.75,1043.75,1043.75,0,1
09/08/2004,19:33,1043.75,1043.75,1043.75,1043.75,0,2
09/08/2004,19:35,1044.00,1044.00,1044.00,1044.00,1,0
09/08/2004,19:42,1043.75,1043.75,1043.75,1043.75,0,2
09/08/2004,19:44,1043.50,1043.50,1043.50,1043.50,0,1
09/08/2004,19:56,1043.75,1043.75,1043.50,1043.50,1,1
09/08/2004,19:57,1043.50,1043.50,1043.50,1043.50,0,2
09/08/2004,20:05,1043.50,1043.50,1043.50,1043.50,0,2
09/08/2004,20:13,1043.50,1043.50,1043.50,1043.50,0,4
09/08/2004,20:24,1043.75,1043.75,1043.75,1043.75,1,0
09/08/2004,21:26,1043.75,1043.75,1043.75,1043.75,1,0
09/08/2004,21:49,1044.00,1044.00,1043.50,1043.50,1,1
09/08/2004,21:50,1043.50,1043.50,1043.50,1043.50,0,2
09/08/2004,21:51,1043.50,1043.50,1043.50,1043.50,0,1
09/08/2004,21:52,1043.50,1043.50,1043.50,1043.50,0,1
09/08/2004,21:53,1043.50,1043.50,1043.50,1043.50,0,5
09/08/2004,22:10,1043.50,1043.50,1043.50,1043.50,0,3
09/08/2004,22:12,1043.50,1043.50,1043.50,1043.50,0,1
09/08/2004,22:26,1043.75,1043.75,1043.75,1043.75,2,0
09/08/2004,22:48,1043.25,1043.25,1043.25,1043.25,0,10
09/08/2004,22:58,1043.25,1043.25,1043.00,1043.00,0,10
09/08/2004,23:02,1043.00,1043.00,1043.00,1043.00,0,1
09/08/2004,23:03,1043.50,1043.50,1043.50,1043.50,1,0
09/08/2004,23:19,1043.50,1043.50,1043.50,1043.50,1,0
09/08/2004,23:30,1043.50,1043.50,1043.50,1043.50,11,0
09/08/2004,23:53,1043.75,1043.75,1043.50,1043.50,2,8
09/08/2004,23:59,1043.75,1044.00,1043.75,1044.00,10,0
09/09/2004,00:24,1043.25,1043.25,1043.00,1043.00,0,7
09/09/2004,00:26,1043.00,1043.00,1043.00,1043.00,0,3
09/09/2004,00:40,1043.00,1043.00,1043.00,1043.00,0,3
09/09/2004,00:53,1042.75,1042.75,1042.75,1042.75,0,8
09/09/2004,00:55,1042.50,1042.50,1042.50,1042.50,0,2
09/09/2004,01:17,1042.75,1042.75,1042.75,1042.75,10,0
09/09/2004,01:18,1042.50,1042.50,1042.50,1042.50,0,1
09/09/2004,01:20,1042.50,1042.50,1042.50,1042.50,0,1
09/09/2004,01:27,1042.50,1042.50,1042.50,1042.50,0,4
09/09/2004,01:32,1042.75,1042.75,1042.75,1042.75,4,0
09/09/2004,01:37,1043.00,1043.00,1043.00,1043.00,2,0
09/09/2004,01:42,1043.25,1043.25,1043.25,1043.25,10,0
09/09/2004,01:56,1043.25,1043.25,1043.25,1043.25,1,0
09/09/2004,01:57,1043.25,1043.25,1043.25,1043.25,3,0
09/09/2004,02:17,1043.25,1043.25,1043.25,1043.25,1,0
09/09/2004,02:24,1042.25,1042.25,1042.25,1042.25,0,6
09/09/2004,02:25,1042.25,1042.25,1042.25,1042.25,0,30
09/09/2004,02:31,1042.00,1042.00,1042.00,1042.00,0,7
09/09/2004,02:35,1042.25,1042.25,1042.25,1042.25,3,0
09/09/2004,02:36,1042.25,1042.25,1042.25,1042.25,4,0
09/09/2004,02:40,1042.00,1042.00,1042.00,1042.00,0,32
09/09/2004,02:42,1042.00,1042.00,1042.00,1042.00,0,9
09/09/2004,02:45,1041.75,1041.75,1041.75,1041.75,0,1
09/09/2004,02:46,1041.75,1042.00,1041.75,1042.00,16,1
09/09/2004,02:49,1042.25,1042.25,1042.25,1042.25,5,0
09/09/2004,02:56,1041.75,1041.75,1041.75,1041.75,0,6
09/09/2004,02:59,1041.75,1041.75,1041.75,1041.75,0,1
09/09/2004,03:01,1041.75,1041.75,1041.75,1041.75,0,2
09/09/2004,03:02,1041.75,1041.75,1041.75,1041.75,0,15
09/09/2004,03:03,1041.75,1041.75,1041.75,1041.75,0,6
09/09/2004,03:04,1041.75,1041.75,1041.75,1041.75,0,12
09/09/2004,03:05,1041.75,1041.75,1041.75,1041.75,0,10
09/09/2004,03:06,1041.75,1041.75,1041.75,1041.75,0,5
09/09/2004,03:07,1041.75,1041.75,1041.75,1041.75,0,2
09/09/2004,03:08,1041.75,1041.75,1041.75,1041.75,0,10
09/09/2004,03:10,1041.75,1041.75,1041.75,1041.75,0,10
09/09/2004,03:14,1041.50,1041.50,1041.50,1041.50,0,25
09/09/2004,03:17,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,03:23,1041.75,1041.75,1041.75,1041.75,1,0
09/09/2004,03:24,1042.00,1042.00,1042.00,1042.00,70,0
09/09/2004,03:29,1041.50,1041.50,1041.50,1041.50,0,4
09/09/2004,03:31,1041.75,1041.75,1041.50,1041.50,1,2
09/09/2004,03:32,1041.50,1041.50,1041.50,1041.50,0,5
09/09/2004,03:33,1041.50,1041.50,1041.50,1041.50,0,6
09/09/2004,03:34,1041.50,1041.50,1041.50,1041.50,0,8
09/09/2004,03:35,1041.50,1041.50,1041.50,1041.50,0,2
09/09/2004,03:36,1041.75,1041.75,1041.75,1041.75,5,0
09/09/2004,03:37,1041.50,1041.50,1041.50,1041.50,0,2
09/09/2004,03:38,1041.25,1041.25,1041.25,1041.25,0,2
09/09/2004,03:46,1041.50,1041.50,1041.50,1041.50,3,0
09/09/2004,03:47,1041.50,1041.50,1041.50,1041.50,9,0
09/09/2004,03:58,1041.50,1041.50,1041.50,1041.50,16,0
09/09/2004,03:59,1041.50,1041.50,1041.50,1041.50,79,0
09/09/2004,04:03,1042.00,1042.00,1042.00,1042.00,4,0
09/09/2004,04:08,1042.00,1042.00,1042.00,1042.00,3,0
09/09/2004,04:09,1042.00,1042.00,1042.00,1042.00,1,0
09/09/2004,04:31,1041.75,1041.75,1041.75,1041.75,0,5
09/09/2004,04:35,1041.50,1041.50,1041.50,1041.50,0,4
09/09/2004,04:36,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,04:37,1041.25,1041.25,1041.25,1041.25,0,5
09/09/2004,04:38,1041.25,1041.50,1041.25,1041.50,3,1
09/09/2004,04:39,1041.25,1041.25,1041.00,1041.00,0,4
09/09/2004,04:40,1041.25,1041.25,1041.25,1041.25,11,0
09/09/2004,04:41,1041.25,1041.25,1041.25,1041.25,5,0
09/09/2004,04:46,1041.50,1041.50,1041.25,1041.25,4,3
09/09/2004,04:53,1041.50,1041.50,1041.50,1041.50,1,0
09/09/2004,04:54,1041.75,1041.75,1041.75,1041.75,5,0
09/09/2004,04:57,1041.50,1041.50,1041.50,1041.50,0,3
09/09/2004,04:59,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,05:00,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,05:06,1041.25,1041.25,1041.25,1041.25,0,2
09/09/2004,05:07,1041.50,1041.50,1041.50,1041.50,6,0
09/09/2004,05:08,1041.50,1041.50,1041.50,1041.50,5,0
09/09/2004,05:11,1041.75,1041.75,1041.75,1041.75,1,0
09/09/2004,05:12,1042.00,1042.00,1041.75,1041.75,7,10
09/09/2004,05:15,1041.75,1041.75,1041.75,1041.75,0,1
09/09/2004,05:18,1041.75,1041.75,1041.75,1041.75,0,11
09/09/2004,05:32,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,05:44,1041.75,1041.75,1041.75,1041.75,1,0
09/09/2004,05:49,1041.75,1041.75,1041.75,1041.75,2,0
09/09/2004,05:51,1041.75,1041.75,1041.75,1041.75,5,0
09/09/2004,05:52,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,06:06,1041.75,1041.75,1041.75,1041.75,10,0
09/09/2004,06:07,1041.75,1041.75,1041.75,1041.75,5,0
09/09/2004,06:09,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,06:23,1041.25,1041.50,1041.00,1041.00,2,6
09/09/2004,06:25,1041.00,1041.00,1041.00,1041.00,0,1
09/09/2004,06:27,1041.25,1041.25,1041.25,1041.25,2,0
09/09/2004,06:29,1041.00,1041.00,1041.00,1041.00,0,1
09/09/2004,06:30,1041.00,1041.00,1041.00,1041.00,0,1
09/09/2004,06:31,1041.25,1041.25,1041.00,1041.00,1,1
09/09/2004,06:32,1041.25,1041.25,1041.00,1041.00,1,25
09/09/2004,06:34,1041.00,1041.00,1041.00,1041.00,0,254
09/09/2004,06:35,1041.00,1041.00,1041.00,1041.00,0,2
09/09/2004,06:36,1041.00,1041.00,1041.00,1041.00,0,10
09/09/2004,06:37,1041.00,1041.00,1041.00,1041.00,0,1
09/09/2004,06:38,1041.25,1041.25,1041.00,1041.00,25,5
09/09/2004,06:39,1041.00,1041.00,1041.00,1041.00,0,4
09/09/2004,06:40,1041.25,1041.25,1041.25,1041.25,25,0
09/09/2004,06:44,1041.25,1041.25,1041.25,1041.25,73,0
09/09/2004,06:46,1041.25,1041.50,1041.00,1041.50,9,1
09/09/2004,06:47,1041.25,1041.25,1041.25,1041.25,0,86
09/09/2004,06:48,1041.25,1041.25,1041.25,1041.25,0,31
09/09/2004,06:49,1041.25,1041.25,1041.25,1041.25,0,1
09/09/2004,06:50,1041.50,1041.50,1041.50,1041.50,39,0
09/09/2004,06:53,1041.75,1041.75,1041.50,1041.50,1,1
09/09/2004,06:54,1041.50,1041.50,1041.50,1041.50,0,40
09/09/2004,06:55,1041.50,1041.50,1041.50,1041.50,0,9
09/09/2004,06:56,1041.25,1041.25,1041.25,1041.25,0,207
09/09/2004,06:57,1041.25,1041.25,1041.25,1041.25,0,30
09/09/2004,06:59,1041.25,1041.25,1041.25,1041.25,0,5
09/09/2004,07:00,1041.25,1041.25,1041.25,1041.25,0,3
09/09/2004,07:01,1041.25,1041.50,1041.25,1041.50,27,1
09/09/2004,07:02,1041.75,1043.00,1041.75,1042.75,237,53
09/09/2004,07:03,1042.25,1042.50,1042.25,1042.50,17,3
09/09/2004,07:04,1042.75,1043.00,1042.75,1043.00,29,0
09/09/2004,07:05,1043.00,1043.00,1042.75,1042.75,17,29
09/09/2004,07:06,1042.75,1042.75,1042.75,1042.75,0,5
09/09/2004,07:07,1042.50,1042.50,1042.50,1042.50,0,1
09/09/2004,07:08,1042.50,1042.50,1042.50,1042.50,0,2
09/09/2004,07:10,1042.75,1042.75,1042.75,1042.75,40,0
09/09/2004,07:11,1042.75,1043.00,1042.75,1043.00,60,0
09/09/2004,07:12,1043.00,1043.00,1043.00,1043.00,3,0
09/09/2004,07:13,1042.75,1042.75,1042.75,1042.75,0,1
09/09/2004,07:14,1043.00,1043.00,1043.00,1043.00,1,0
09/09/2004,07:15,1043.00,1043.25,1043.00,1043.25,101,0
09/09/2004,07:16,1043.25,1043.25,1043.25,1043.25,3,0
09/09/2004,07:17,1043.00,1043.00,1043.00,1043.00,0,1
09/09/2004,07:18,1043.00,1043.00,1043.00,1043.00,0,6
09/09/2004,07:19,1043.00,1043.25,1043.00,1043.25,45,1
09/09/2004,07:20,1043.50,1043.50,1043.25,1043.25,3,63
09/09/2004,07:21,1043.25,1043.50,1043.25,1043.50,16,2
09/09/2004,07:22,1043.50,1043.50,1043.50,1043.50,33,0
09/09/2004,07:23,1043.25,1043.25,1043.00,1043.00,0,38
09/09/2004,07:24,1043.00,1043.25,1043.00,1043.25,10,23
09/09/2004,07:25,1043.25,1043.25,1043.25,1043.25,23,0
09/09/2004,07:26,1043.00,1043.50,1043.00,1043.25,13,6
09/09/2004,07:27,1043.25,1043.50,1043.25,1043.25,1,64
09/09/2004,07:28,1043.25,1044.25,1043.25,1044.25,60,3
09/09/2004,07:29,1044.00,1044.00,1044.00,1044.00,0,3
09/09/2004,07:30,1044.00,1044.00,1043.75,1044.00,1,2
09/09/2004,07:31,1044.00,1044.25,1043.50,1043.50,21,31
09/09/2004,07:32,1044.00,1044.00,1044.00,1044.00,15,0
09/09/2004,07:33,1044.00,1044.25,1044.00,1044.25,208,33
09/09/2004,07:34,1044.50,1044.50,1044.50,1044.50,81,0
09/09/2004,07:35,1044.50,1044.75,1044.50,1044.50,10,6
09/09/2004,07:36,1044.50,1044.75,1044.50,1044.75,37,11
09/09/2004,07:37,1044.75,1044.75,1044.50,1044.75,60,10
09/09/2004,07:38,1044.75,1044.75,1044.75,1044.75,2,0
09/09/2004,07:39,1044.75,1044.75,1044.50,1044.50,10,1
09/09/2004,07:40,1044.75,1045.00,1044.75,1044.75,52,4
09/09/2004,07:41,1044.75,1045.00,1044.75,1044.75,54,27
09/09/2004,07:42,1044.75,1044.75,1044.75,1044.75,0,46
09/09/2004,07:43,1044.75,1044.75,1044.50,1044.50,50,155
09/09/2004,07:44,1044.50,1044.50,1044.50,1044.50,0,157
09/09/2004,07:45,1044.50,1044.50,1044.25,1044.25,0,67
09/09/2004,07:46,1044.25,1044.50,1044.25,1044.50,158,2
09/09/2004,07:47,1044.50,1044.50,1044.50,1044.50,27,0
09/09/2004,07:48,1044.50,1044.50,1044.50,1044.50,2,0
09/09/2004,07:49,1044.25,1044.25,1044.25,1044.25,0,1
09/09/2004,07:50,1044.25,1044.50,1044.25,1044.50,5,3
09/09/2004,07:51,1044.50,1044.50,1044.50,1044.50,31,0
09/09/2004,07:52,1044.75,1045.00,1044.75,1045.00,20,0
09/09/2004,07:53,1044.75,1044.75,1044.50,1044.75,10,7
09/09/2004,07:54,1044.75,1044.75,1044.75,1044.75,18,0
09/09/2004,07:55,1044.75,1044.75,1044.50,1044.50,1,2
09/09/2004,07:56,1044.50,1044.75,1044.50,1044.75,22,1
09/09/2004,07:57,1044.75,1044.75,1044.50,1044.50,1,1
09/09/2004,07:58,1044.75,1045.00,1044.75,1044.75,4,5
09/09/2004,07:59,1044.75,1044.75,1044.75,1044.75,0,2
09/09/2004,08:00,1044.75,1044.75,1044.75,1044.75,0,9
09/09/2004,08:01,1044.75,1044.75,1044.75,1044.75,0,27
09/09/2004,08:03,1044.75,1045.00,1044.75,1045.00,5,2
09/09/2004,08:04,1044.75,1044.75,1044.50,1044.50,0,7
09/09/2004,08:05,1044.75,1044.75,1044.50,1044.75,29,1
09/09/2004,08:06,1044.75,1045.00,1044.75,1044.75,63,4
09/09/2004,08:07,1045.00,1045.00,1044.75,1044.75,4,5
09/09/2004,08:08,1044.75,1044.75,1044.50,1044.50,0,12
09/09/2004,08:10,1044.75,1044.75,1044.75,1044.75,2,0
09/09/2004,08:11,1044.50,1044.75,1044.50,1044.75,10,13
09/09/2004,08:12,1044.75,1045.00,1044.75,1045.00,11,0
09/09/2004,08:13,1044.75,1045.00,1044.50,1044.75,18,24
09/09/2004,08:14,1044.75,1044.75,1044.50,1044.50,1,31
09/09/2004,08:15,1044.50,1044.75,1044.50,1044.50,1,15
09/09/2004,08:16,1044.25,1044.50,1044.25,1044.50,29,3
09/09/2004,08:17,1044.25,1044.50,1044.25,1044.50,8,10
09/09/2004,08:18,1044.50,1044.50,1044.25,1044.50,22,3
09/09/2004,08:19,1044.50,1044.50,1044.50,1044.50,22,0
09/09/2004,08:20,1044.50,1044.75,1044.50,1044.50,18,15
09/09/2004,08:21,1044.50,1044.75,1044.50,1044.50,1,80
09/09/2004,08:22,1044.25,1044.50,1044.25,1044.25,16,5
09/09/2004,08:23,1044.25,1044.50,1044.25,1044.50,200,6
09/09/2004,08:24,1044.75,1044.75,1044.50,1044.50,2,2
09/09/2004,08:25,1044.50,1044.75,1044.50,1044.75,1,30
09/09/2004,08:26,1044.50,1044.50,1044.50,1044.50,0,89
09/09/2004,08:27,1044.25,1044.50,1044.25,1044.25,9,149
09/09/2004,08:28,1044.25,1044.50,1044.00,1044.25,119,115
09/09/2004,08:29,1044.00,1044.25,1043.75,1044.25,162,390
09/09/2004,08:30,1044.25,1044.50,1044.00,1044.00,282,591
09/09/2004,08:31,1044.00,1044.50,1043.75,1044.00,1064,714
09/09/2004,08:32,1044.00,1044.50,1043.75,1044.25,1098,303
09/09/2004,08:33,1044.25,1044.75,1044.25,1044.75,464,135
09/09/2004,08:34,1044.75,1045.25,1044.50,1045.25,705,29
09/09/2004,08:35,1045.25,1046.25,1045.00,1046.00,1184,180
09/09/2004,08:36,1046.00,1046.25,1045.75,1046.00,811,1251
09/09/2004,08:37,1046.00,1046.25,1045.50,1045.50,716,582
09/09/2004,08:38,1045.75,1046.00,1045.25,1045.50,564,715
09/09/2004,08:39,1045.50,1045.75,1045.25,1045.25,381,240
09/09/2004,08:40,1045.25,1045.50,1045.00,1045.25,662,307
09/09/2004,08:41,1045.25,1045.50,1045.00,1045.00,558,414
09/09/2004,08:42,1045.00,1045.50,1045.00,1045.25,272,587
09/09/2004,08:43,1045.25,1045.50,1044.75,1045.00,631,972
09/09/2004,08:44,1045.00,1045.25,1044.75,1045.00,264,975
09/09/2004,08:45,1045.00,1045.75,1044.75,1045.50,1800,207
09/09/2004,08:46,1045.75,1046.00,1045.50,1045.75,278,586
09/09/2004,08:47,1045.50,1045.75,1045.25,1045.50,858,310
09/09/2004,08:48,1045.50,1045.75,1045.00,1045.00,101,2883
09/09/2004,08:49,1045.00,1045.00,1044.50,1044.75,648,1562
09/09/2004,08:50,1045.00,1045.00,1044.50,1045.00,250,541
09/09/2004,08:51,1045.00,1045.00,1044.75,1044.75,310,215
09/09/2004,08:52,1044.75,1045.00,1044.50,1044.75,783,2009
09/09/2004,08:53,1044.50,1044.75,1043.75,1044.00,293,4174
09/09/2004,08:54,1044.00,1044.00,1043.75,1044.00,545,1347
09/09/2004,08:55,1044.00,1044.50,1044.00,1044.00,1658,1067
09/09/2004,08:56,1044.00,1044.25,1043.75,1043.75,101,1403
09/09/2004,08:57,1043.75,1044.00,1043.50,1043.75,400,795
09/09/2004,08:58,1043.75,1044.00,1043.75,1043.75,1033,183
09/09/2004,08:59,1044.00,1044.50,1043.75,1044.50,2109,287
09/09/2004,09:00,1044.50,1044.50,1043.75,1044.00,454,1524
09/09/2004,09:01,1043.75,1044.00,1043.00,1043.25,197,2649
09/09/2004,09:02,1043.50,1044.25,1043.25,1044.00,1915,172
09/09/2004,09:03,1044.00,1044.00,1043.50,1043.50,56,1078
09/09/2004,09:04,1043.50,1043.75,1043.00,1043.25,1146,1403
09/09/2004,09:05,1043.25,1044.00,1043.25,1043.50,818,1417
09/09/2004,09:06,1043.50,1043.50,1043.25,1043.25,279,602
09/09/2004,09:07,1043.25,1043.25,1042.50,1042.75,1879,2571
09/09/2004,09:08,1042.75,1043.00,1042.50,1042.75,142,1293
09/09/2004,09:09,1042.75,1043.00,1042.50,1043.00,1164,379
09/09/2004,09:10,1043.00,1043.00,1042.75,1043.00,276,427
09/09/2004,09:11,1043.00,1043.00,1042.75,1042.75,106,914
09/09/2004,09:12,1042.75,1043.25,1042.75,1043.00,1413,696
09/09/2004,09:13,1042.75,1043.00,1042.75,1043.00,135,24
09/09/2004,09:14,1042.75,1043.00,1042.75,1042.75,554,541
09/09/2004,09:15,1042.75,1042.75,1042.25,1042.50,317,1244
09/09/2004,09:16,1042.50,1043.00,1042.50,1042.75,933,196
09/09/2004,09:17,1042.75,1042.75,1042.25,1042.75,706,487
09/09/2004,09:18,1042.75,1043.00,1042.50,1043.00,403,28
09/09/2004,09:19,1043.00,1043.25,1042.75,1043.00,607,317
09/09/2004,09:20,1043.00,1043.00,1042.75,1042.75,309,4
09/09/2004,09:21,1043.00,1043.25,1042.75,1043.00,614,5
09/09/2004,09:22,1043.25,1043.25,1043.00,1043.25,973,41
09/09/2004,09:23,1043.25,1043.25,1042.75,1043.00,320,287
09/09/2004,09:24,1043.00,1043.25,1043.00,1043.00,117,9
09/09/2004,09:25,1043.00,1043.00,1042.75,1043.00,199,270
09/09/2004,09:26,1043.00,1044.00,1043.00,1043.75,1846,548
09/09/2004,09:27,1043.75,1044.00,1043.50,1043.75,1316,526
09/09/2004,09:28,1043.75,1044.00,1043.75,1043.75,277,187
09/09/2004,09:29,1044.00,1044.00,1043.75,1043.75,58,285
09/09/2004,09:30,1043.75,1044.00,1043.00,1043.25,193,1376
09/09/2004,09:31,1043.00,1044.25,1043.00,1044.25,2328,335
09/09/2004,09:32,1044.25,1044.25,1042.75,1043.00,1037,3114
09/09/2004,09:33,1043.00,1043.00,1042.75,1043.00,553,864
09/09/2004,09:34,1042.75,1043.25,1042.75,1043.25,1278,1339
09/09/2004,09:35,1043.25,1043.25,1043.00,1043.00,117,336
09/09/2004,09:36,1042.75,1043.00,1042.25,1042.50,85,1713
09/09/2004,09:37,1042.50,1042.75,1042.50,1042.50,1166,788
09/09/2004,09:38,1042.75,1042.75,1042.25,1042.25,49,1006
09/09/2004,09:39,1042.25,1042.50,1041.75,1042.50,804,2136
09/09/2004,09:40,1042.50,1042.50,1042.25,1042.25,710,239
09/09/2004,09:41,1042.50,1042.50,1041.75,1041.75,91,1075
09/09/2004,09:42,1042.00,1042.50,1041.75,1042.50,1013,216
09/09/2004,09:43,1042.50,1042.75,1042.25,1042.25,1121,716
09/09/2004,09:44,1042.25,1042.50,1042.00,1042.25,278,1703
09/09/2004,09:45,1042.25,1042.50,1042.25,1042.25,248,621
09/09/2004,09:46,1042.25,1042.50,1042.00,1042.25,110,727
09/09/2004,09:47,1042.00,1042.25,1041.25,1041.50,548,2769
09/09/2004,09:48,1041.25,1041.50,1041.00,1041.25,843,1460
09/09/2004,09:49,1041.50,1041.75,1041.25,1041.75,1478,121
09/09/2004,09:50,1041.75,1041.75,1041.50,1041.50,731,84
09/09/2004,09:51,1041.75,1041.75,1041.50,1041.50,838,310
09/09/2004,09:52,1041.50,1042.25,1041.50,1042.25,2392,510
09/09/2004,09:53,1042.00,1042.50,1042.00,1042.00,1039,987
09/09/2004,09:54,1042.00,1042.25,1042.00,1042.25,390,6
09/09/2004,09:55,1042.25,1042.25,1041.75,1041.75,121,1098
09/09/2004,09:56,1042.00,1042.00,1041.50,1041.75,702,1601
09/09/2004,09:57,1041.50,1042.25,1041.50,1042.00,753,346
09/09/2004,09:58,1042.00,1042.25,1042.00,1042.00,1,66
09/09/2004,09:59,1042.00,1042.25,1041.75,1042.00,348,323
09/09/2004,10:00,1042.25,1043.00,1042.00,1042.75,2392,339
09/09/2004,10:01,1042.75,1042.75,1042.50,1042.75,1382,77
09/09/2004,10:02,1042.75,1042.75,1042.50,1042.50,177,77
09/09/2004,10:03,1042.50,1042.50,1041.50,1041.75,147,2366
09/09/2004,10:04,1041.50,1041.75,1041.00,1041.00,562,1738
09/09/2004,10:05,1041.00,1041.25,1040.50,1040.75,1713,4461
09/09/2004,10:06,1040.75,1040.75,1040.00,1040.75,1894,3626
09/09/2004,10:07,1040.75,1040.75,1040.50,1040.75,97,387
09/09/2004,10:08,1040.75,1040.75,1040.00,1040.25,2030,2432
09/09/2004,10:09,1040.00,1040.50,1040.00,1040.50,460,1030
09/09/2004,10:10,1040.50,1041.25,1040.25,1041.00,2961,1012
09/09/2004,10:11,1040.75,1041.00,1040.75,1040.75,848,37
09/09/2004,10:12,1041.00,1041.00,1040.50,1040.75,435,484
09/09/2004,10:13,1040.75,1041.00,1040.75,1040.75,24,45
09/09/2004,10:14,1041.00,1041.25,1040.75,1041.00,966,177
09/09/2004,10:15,1041.25,1041.50,1041.00,1041.00,423,302
09/09/2004,10:16,1041.00,1041.50,1041.00,1041.25,300,431
09/09/2004,10:17,1041.50,1041.50,1041.00,1041.00,112,348
09/09/2004,10:18,1041.00,1041.50,1041.00,1041.25,265,25
09/09/2004,10:19,1041.25,1041.50,1040.75,1041.00,387,457
09/09/2004,10:20,1041.00,1041.50,1040.75,1041.25,1105,184
09/09/2004,10:21,1041.25,1041.75,1041.25,1041.50,561,382
09/09/2004,10:22,1041.25,1041.50,1041.00,1041.00,18,657
09/09/2004,10:23,1041.00,1041.00,1040.75,1040.75,29,292
09/09/2004,10:24,1040.75,1041.25,1040.75,1040.75,488,167
09/09/2004,10:25,1040.75,1041.00,1040.50,1041.00,701,702
09/09/2004,10:26,1041.00,1041.25,1040.75,1041.00,112,152
09/09/2004,10:27,1041.00,1041.25,1040.75,1040.75,64,149
09/09/2004,10:28,1041.00,1041.00,1040.50,1040.50,225,933
09/09/2004,10:29,1040.50,1040.50,1040.00,1040.25,189,1451
09/09/2004,10:30,1040.25,1040.25,1039.75,1040.00,856,765
09/09/2004,10:31,1040.25,1040.25,1039.25,1039.25,757,3117
09/09/2004,10:32,1039.25,1040.00,1039.25,1040.00,1919,463
09/09/2004,10:33,1040.00,1040.50,1039.75,1040.00,1815,576
09/09/2004,10:34,1040.00,1040.25,1039.75,1040.00,77,438
09/09/2004,10:35,1039.75,1040.00,1039.75,1040.00,122,147
09/09/2004,10:36,1040.00,1040.00,1039.75,1040.00,387,154
09/09/2004,10:37,1040.00,1040.00,1039.75,1040.00,359,67
09/09/2004,10:38,1040.00,1040.25,1039.75,1040.00,1282,413
09/09/2004,10:39,1040.00,1040.00,1039.75,1039.75,117,101
09/09/2004,10:40,1040.00,1040.00,1039.75,1039.75,104,9
09/09/2004,10:41,1040.00,1040.25,1039.75,1040.00,395,642
09/09/2004,10:42,1040.00,1040.00,1039.75,1040.00,88,173
09/09/2004,10:43,1040.00,1040.00,1039.75,1040.00,969,738
09/09/2004,10:44,1040.00,1040.25,1040.00,1040.00,462,661
09/09/2004,10:45,1040.00,1040.25,1040.00,1040.00,4,71
09/09/2004,10:46,1040.25,1040.25,1039.50,1039.75,257,2132
09/09/2004,10:47,1039.75,1040.00,1039.00,1039.50,587,1872
09/09/2004,10:48,1039.75,1040.00,1039.50,1040.00,464,78
09/09/2004,10:49,1040.00,1040.00,1039.75,1039.75,67,29
09/09/2004,10:50,1039.75,1040.25,1039.75,1040.25,1567,146
09/09/2004,10:51,1040.00,1040.25,1040.00,1040.25,439,79
09/09/2004,10:52,1040.25,1040.50,1040.00,1040.25,394,287
09/09/2004,10:53,1040.25,1040.25,1039.75,1039.75,299,464
09/09/2004,10:54,1039.75,1040.00,1039.75,1040.00,48,55
09/09/2004,10:55,1040.00,1040.00,1039.75,1040.00,113,4
09/09/2004,10:56,1039.75,1040.00,1039.50,1039.50,164,743
09/09/2004,10:57,1039.50,1039.75,1039.50,1039.50,1374,854
09/09/2004,10:58,1039.50,1039.75,1039.50,1039.75,329,7
09/09/2004,10:59,1039.75,1039.75,1039.50,1039.75,68,9
09/09/2004,11:00,1039.50,1040.25,1039.50,1040.25,1850,153
09/09/2004,11:01,1040.25,1040.25,1040.00,1040.00,92,8
09/09/2004,11:02,1040.25,1040.50,1040.00,1040.50,901,86
09/09/2004,11:03,1040.50,1040.75,1040.25,1040.50,917,50
09/09/2004,11:04,1040.50,1040.75,1040.25,1040.50,63,404
09/09/2004,11:05,1040.75,1041.00,1040.50,1041.00,857,112
09/09/2004,11:06,1041.00,1041.00,1040.75,1040.75,174,52
09/09/2004,11:07,1040.75,1041.00,1040.75,1041.00,21,50
09/09/2004,11:08,1040.75,1040.75,1040.75,1040.75,0,761
09/09/2004,11:09,1040.75,1041.00,1040.75,1041.00,105,6
09/09/2004,11:10,1041.00,1041.00,1040.75,1040.75,9,10
09/09/2004,11:11,1041.00,1041.50,1040.75,1041.50,1691,113
09/09/2004,11:12,1041.25,1041.50,1041.25,1041.50,148,134
09/09/2004,11:13,1041.50,1041.50,1041.25,1041.50,37,228
09/09/2004,11:14,1041.25,1041.50,1041.25,1041.25,48,104
09/09/2004,11:15,1041.50,1041.50,1041.25,1041.50,489,47
09/09/2004,11:16,1041.50,1041.50,1040.75,1040.75,246,1271
09/09/2004,11:17,1041.00,1041.00,1040.00,1040.25,177,2608
09/09/2004,11:18,1040.25,1040.50,1040.00,1040.25,763,759
09/09/2004,11:19,1040.25,1040.50,1040.00,1040.25,547,702
09/09/2004,11:20,1040.25,1040.25,1040.00,1040.00,291,1202
09/09/2004,11:21,1040.00,1040.25,1039.50,1040.25,1178,971
09/09/2004,11:22,1040.00,1040.25,1039.50,1040.00,964,646
09/09/2004,11:23,1040.25,1040.75,1040.00,1040.50,1314,12
09/09/2004,11:24,1040.50,1041.50,1040.50,1041.25,1863,560
09/09/2004,11:25,1041.50,1041.75,1041.25,1041.25,1423,1073
09/09/2004,11:26,1041.50,1041.50,1041.00,1041.50,570,358
09/09/2004,11:27,1041.25,1041.50,1040.25,1040.25,66,1584
09/09/2004,11:28,1040.25,1040.75,1040.00,1040.75,777,452
09/09/2004,11:29,1040.75,1040.75,1040.50,1040.75,205,36
09/09/2004,11:30,1040.50,1040.75,1040.50,1040.50,14,300
09/09/2004,11:31,1040.50,1040.75,1040.25,1040.25,135,818
09/09/2004,11:32,1040.50,1041.00,1040.25,1040.75,774,291
09/09/2004,11:33,1040.75,1041.50,1040.75,1041.50,1002,171
09/09/2004,11:34,1041.50,1041.50,1041.00,1041.25,352,335
09/09/2004,11:35,1041.25,1041.50,1041.25,1041.50,764,39
09/09/2004,11:36,1041.25,1041.25,1041.00,1041.25,208,134
09/09/2004,11:37,1041.25,1041.25,1041.00,1041.25,47,4
09/09/2004,11:38,1041.25,1041.50,1040.75,1041.25,700,374
09/09/2004,11:39,1041.25,1041.50,1041.25,1041.25,113,463
09/09/2004,11:40,1041.50,1041.75,1041.25,1041.50,789,247
09/09/2004,11:41,1041.50,1041.50,1040.75,1041.00,139,992
09/09/2004,11:42,1041.00,1041.00,1040.75,1041.00,38,1266
09/09/2004,11:43,1041.00,1041.00,1040.75,1040.75,57,26
09/09/2004,11:44,1040.75,1041.00,1040.75,1040.75,147,146
09/09/2004,11:45,1040.75,1041.00,1040.75,1040.75,26,68
09/09/2004,11:46,1040.75,1040.75,1040.50,1040.50,45,516
09/09/2004,11:47,1040.50,1040.50,1039.75,1040.00,361,2329
09/09/2004,11:48,1040.00,1040.75,1039.50,1040.50,2361,816
09/09/2004,11:49,1040.50,1041.25,1040.50,1041.00,1289,306
09/09/2004,11:50,1041.00,1041.00,1040.75,1040.75,34,131
09/09/2004,11:51,1040.75,1041.00,1040.75,1041.00,465,1
09/09/2004,11:52,1040.75,1041.00,1040.75,1041.00,223,5
09/09/2004,11:53,1041.00,1041.25,1040.75,1041.25,836,170
09/09/2004,11:54,1041.25,1041.75,1041.25,1041.50,1725,48
09/09/2004,11:55,1041.50,1041.75,1041.50,1041.75,171,32
09/09/2004,11:56,1041.75,1042.50,1041.75,1042.50,3082,1303
09/09/2004,11:57,1042.50,1042.75,1042.25,1042.75,1140,322
09/09/2004,11:58,1042.75,1042.75,1042.00,1042.25,120,853
09/09/2004,11:59,1042.25,1042.75,1042.00,1042.25,225,648
09/09/2004,12:00,1042.25,1042.75,1042.00,1042.75,1025,274
09/09/2004,12:01,1042.75,1043.50,1042.75,1043.00,1620,2159
09/09/2004,12:02,1042.75,1043.25,1042.25,1042.25,340,1495
09/09/2004,12:03,1042.25,1042.50,1042.00,1042.50,289,470
09/09/2004,12:04,1042.25,1042.75,1042.25,1042.25,120,187
09/09/2004,12:05,1042.25,1042.50,1042.25,1042.25,73,45
09/09/2004,12:06,1042.25,1042.50,1042.00,1042.25,136,240
09/09/2004,12:07,1042.25,1042.50,1042.25,1042.50,580,33
09/09/2004,12:08,1042.50,1043.00,1042.25,1042.75,624,395
09/09/2004,12:09,1042.75,1043.25,1042.75,1043.00,685,105
09/09/2004,12:10,1043.00,1043.25,1042.75,1043.00,470,588
09/09/2004,12:11,1042.75,1043.00,1042.75,1042.75,38,135
09/09/2004,12:12,1042.75,1043.00,1042.75,1043.00,306,423
09/09/2004,12:13,1043.00,1043.00,1042.50,1042.50,183,807
09/09/2004,12:14,1042.50,1042.75,1042.50,1042.50,115,26
09/09/2004,12:15,1042.75,1043.50,1042.75,1042.75,1579,453
09/09/2004,12:16,1042.75,1044.00,1042.75,1043.75,3156,537
09/09/2004,12:17,1043.75,1044.00,1043.50,1043.75,1447,276
09/09/2004,12:18,1043.75,1043.75,1043.50,1043.75,735,88
09/09/2004,12:19,1043.50,1043.75,1043.50,1043.75,320,529
09/09/2004,12:20,1043.50,1043.75,1043.25,1043.25,13,1204
09/09/2004,12:21,1043.25,1044.00,1043.25,1044.00,1056,162
09/09/2004,12:22,1044.00,1044.75,1043.75,1044.50,3121,1028
09/09/2004,12:23,1044.50,1044.50,1044.25,1044.25,283,202
09/09/2004,12:24,1044.25,1044.50,1043.50,1043.75,950,2173
09/09/2004,12:25,1043.75,1045.00,1043.75,1044.75,4214,353
09/09/2004,12:26,1044.75,1045.50,1044.50,1045.50,2918,809
09/09/2004,12:27,1045.50,1045.75,1045.25,1045.25,1180,1718
09/09/2004,12:28,1045.25,1045.50,1045.00,1045.25,309,1228
09/09/2004,12:29,1045.00,1045.25,1045.00,1045.25,886,164
09/09/2004,12:30,1045.50,1045.50,1044.25,1044.50,339,1841
09/09/2004,12:31,1044.50,1044.75,1044.25,1044.50,68,453
09/09/2004,12:32,1044.50,1045.00,1044.50,1045.00,540,271
09/09/2004,12:33,1045.00,1045.50,1045.00,1045.25,2574,330
09/09/2004,12:34,1045.25,1045.25,1044.50,1044.50,357,1823
09/09/2004,12:35,1044.50,1044.75,1044.50,1044.50,15,20
09/09/2004,12:36,1044.50,1044.75,1044.50,1044.50,73,419
09/09/2004,12:37,1044.50,1044.75,1044.00,1044.00,5,912
09/09/2004,12:38,1044.25,1044.50,1044.00,1044.50,496,302
09/09/2004,12:39,1044.50,1044.50,1044.25,1044.50,205,45
09/09/2004,12:40,1044.50,1044.50,1044.25,1044.25,45,362
09/09/2004,12:41,1044.25,1044.50,1044.00,1044.25,51,216
09/09/2004,12:42,1044.25,1044.50,1044.00,1044.25,187,176
09/09/2004,12:43,1044.25,1044.50,1044.25,1044.25,4,68
09/09/2004,12:44,1044.50,1045.00,1044.25,1044.75,822,174
09/09/2004,12:45,1045.00,1045.25,1044.75,1045.25,369,53
09/09/2004,12:46,1045.25,1045.50,1045.00,1045.00,351,230
09/09/2004,12:47,1045.25,1045.50,1045.00,1045.00,336,449
09/09/2004,12:48,1045.00,1045.25,1044.75,1045.00,183,149
09/09/2004,12:49,1045.00,1045.00,1044.25,1044.50,30,753
09/09/2004,12:50,1044.50,1044.50,1043.50,1043.50,390,1695
09/09/2004,12:51,1043.50,1043.75,1043.00,1043.25,781,1407
09/09/2004,12:52,1043.25,1043.75,1043.00,1043.50,360,348
09/09/2004,12:53,1043.75,1043.75,1043.50,1043.75,413,11
09/09/2004,12:54,1043.75,1043.75,1043.25,1043.50,76,633
09/09/2004,12:55,1043.50,1043.50,1043.25,1043.50,172,103
09/09/2004,12:56,1043.50,1043.50,1043.00,1043.00,93,466
09/09/2004,12:57,1043.00,1043.75,1043.00,1043.75,445,106
09/09/2004,12:58,1043.75,1044.00,1043.50,1043.75,596,204
09/09/2004,12:59,1043.75,1044.00,1043.50,1043.75,567,150
09/09/2004,13:00,1044.00,1044.00,1043.75,1044.00,133,11
09/09/2004,13:01,1044.00,1044.00,1043.50,1043.50,187,249
09/09/2004,13:02,1043.50,1044.00,1043.50,1044.00,220,7
09/09/2004,13:03,1043.75,1044.00,1043.75,1044.00,242,14
09/09/2004,13:04,1043.75,1044.00,1043.50,1043.75,24,932
09/09/2004,13:05,1043.75,1043.75,1043.50,1043.50,2,63
09/09/2004,13:06,1043.50,1044.00,1043.50,1043.75,663,481
09/09/2004,13:07,1043.75,1044.00,1043.75,1044.00,258,230
09/09/2004,13:08,1044.25,1044.25,1044.00,1044.25,408,169
09/09/2004,13:09,1044.00,1044.25,1043.75,1044.00,96,116
09/09/2004,13:10,1043.75,1044.00,1043.75,1043.75,13,12
09/09/2004,13:11,1044.00,1044.00,1043.75,1043.75,11,7
09/09/2004,13:12,1043.75,1044.00,1043.25,1043.75,529,1007
09/09/2004,13:13,1043.75,1043.75,1043.25,1043.50,379,215
09/09/2004,13:14,1043.50,1044.00,1043.50,1043.75,400,58
09/09/2004,13:15,1043.75,1043.75,1043.50,1043.50,94,156
09/09/2004,13:16,1043.50,1043.50,1043.00,1043.25,282,937
09/09/2004,13:17,1043.50,1043.50,1043.00,1043.00,15,471
09/09/2004,13:18,1043.00,1043.50,1042.75,1043.25,590,554
09/09/2004,13:19,1043.25,1043.50,1043.00,1043.25,229,478
09/09/2004,13:20,1043.25,1043.50,1043.00,1043.25,363,132
09/09/2004,13:21,1043.50,1044.00,1043.25,1044.00,726,57
09/09/2004,13:22,1044.00,1044.75,1043.75,1044.50,2180,1322
09/09/2004,13:23,1044.50,1045.00,1044.25,1044.75,954,784
09/09/2004,13:24,1044.75,1045.50,1044.75,1045.50,1875,193
09/09/2004,13:25,1045.50,1045.50,1044.25,1044.75,193,848
09/09/2004,13:26,1044.75,1044.75,1044.25,1044.25,325,440
09/09/2004,13:27,1044.25,1044.75,1044.25,1044.75,262,348
09/09/2004,13:28,1044.75,1044.75,1044.00,1044.50,176,406
09/09/2004,13:29,1044.50,1045.00,1044.25,1044.50,1091,116
09/09/2004,13:30,1044.50,1044.75,1044.50,1044.50,35,46
09/09/2004,13:31,1044.50,1044.75,1044.00,1044.25,26,612
09/09/2004,13:32,1044.25,1045.00,1044.25,1044.25,1072,719
09/09/2004,13:33,1044.00,1044.50,1043.75,1043.75,151,408
09/09/2004,13:34,1044.00,1044.00,1043.25,1043.75,618,1032
09/09/2004,13:35,1043.75,1044.00,1043.75,1044.00,165,195
09/09/2004,13:36,1044.00,1044.00,1043.50,1043.75,399,436
09/09/2004,13:37,1043.75,1044.25,1043.50,1043.75,214,190
09/09/2004,13:38,1043.50,1044.00,1043.25,1044.00,383,159
09/09/2004,13:39,1043.75,1044.00,1043.75,1044.00,8,18
09/09/2004,13:40,1043.75,1044.50,1043.75,1044.50,1500,21
09/09/2004,13:41,1044.50,1045.50,1044.50,1045.00,3134,971
09/09/2004,13:42,1045.00,1045.50,1044.75,1044.75,767,878
09/09/2004,13:43,1044.75,1045.00,1044.50,1044.75,35,467
09/09/2004,13:44,1044.50,1045.00,1044.50,1044.75,308,257
09/09/2004,13:45,1045.00,1045.50,1044.75,1045.50,1204,95
09/09/2004,13:46,1045.50,1046.00,1045.25,1045.50,2169,1322
09/09/2004,13:47,1045.50,1046.00,1045.50,1045.75,425,133
09/09/2004,13:48,1045.75,1046.25,1045.75,1046.00,1879,872
09/09/2004,13:49,1046.00,1046.75,1046.00,1046.75,3006,167
09/09/2004,13:50,1046.75,1047.25,1046.75,1046.75,2693,1302
09/09/2004,13:51,1047.00,1047.00,1046.00,1046.25,1217,2683
09/09/2004,13:52,1046.00,1046.50,1046.00,1046.25,1255,437
09/09/2004,13:53,1046.50,1046.75,1046.25,1046.50,323,161
09/09/2004,13:54,1046.50,1047.25,1046.50,1047.25,951,151
09/09/2004,13:55,1047.25,1047.50,1046.75,1047.00,2439,950
09/09/2004,13:56,1047.25,1047.50,1047.00,1047.25,917,500
09/09/2004,13:57,1047.25,1047.50,1046.50,1046.50,313,1171
09/09/2004,13:58,1046.50,1047.50,1046.50,1046.75,1131,685
09/09/2004,13:59,1046.75,1047.25,1046.75,1047.00,411,442
09/09/2004,14:00,1047.25,1047.50,1046.75,1047.25,1167,907
09/09/2004,14:01,1047.00,1047.25,1046.75,1046.75,342,987
09/09/2004,14:02,1046.75,1046.75,1046.25,1046.75,135,1058
09/09/2004,14:03,1046.50,1047.00,1046.50,1046.50,569,275
09/09/2004,14:04,1046.75,1046.75,1046.00,1046.00,66,1025
09/09/2004,14:05,1046.00,1046.50,1046.00,1046.25,899,270
09/09/2004,14:06,1046.50,1046.50,1046.00,1046.25,387,249
09/09/2004,14:07,1046.25,1046.50,1046.00,1046.50,887,363
09/09/2004,14:08,1046.25,1046.50,1046.00,1046.25,389,515
09/09/2004,14:09,1046.25,1046.50,1046.00,1046.25,310,220
09/09/2004,14:10,1046.25,1046.25,1045.75,1046.25,426,816
09/09/2004,14:11,1046.00,1046.75,1046.00,1046.25,1081,335
09/09/2004,14:12,1046.25,1046.50,1045.75,1045.75,173,601
09/09/2004,14:13,1045.75,1046.25,1045.75,1045.75,131,546
09/09/2004,14:14,1045.75,1046.00,1045.50,1045.75,273,352
09/09/2004,14:15,1045.75,1046.00,1045.75,1046.00,232,16
09/09/2004,14:16,1046.00,1046.25,1045.75,1046.25,588,322
09/09/2004,14:17,1046.00,1046.25,1045.75,1046.25,142,375
09/09/2004,14:18,1046.00,1046.50,1046.00,1046.50,453,47
09/09/2004,14:19,1046.50,1046.50,1046.25,1046.25,184,280
09/09/2004,14:20,1046.25,1046.50,1046.00,1046.25,145,326
09/09/2004,14:21,1046.50,1046.50,1045.75,1045.75,823,497
09/09/2004,14:22,1046.00,1046.00,1045.50,1045.50,233,663
09/09/2004,14:23,1045.50,1045.75,1045.00,1045.25,1029,2426
09/09/2004,14:24,1045.25,1045.50,1045.00,1045.25,352,365
09/09/2004,14:25,1045.25,1045.75,1045.25,1045.50,168,40
09/09/2004,14:26,1045.50,1045.50,1045.25,1045.25,411,77
09/09/2004,14:27,1045.25,1045.50,1045.00,1045.25,409,401
09/09/2004,14:28,1045.50,1045.50,1045.00,1045.25,172,170
09/09/2004,14:29,1045.00,1045.25,1044.75,1044.75,222,400
09/09/2004,14:30,1045.00,1045.00,1044.75,1045.00,77,52
09/09/2004,14:31,1044.75,1045.00,1044.75,1044.75,86,623
09/09/2004,14:32,1044.75,1045.00,1044.00,1044.50,1304,2784
09/09/2004,14:33,1044.75,1044.75,1044.25,1044.50,165,380
09/09/2004,14:34,1044.50,1044.50,1044.25,1044.50,376,139
09/09/2004,14:35,1044.25,1044.75,1044.25,1044.50,498,136
09/09/2004,14:36,1044.75,1044.75,1044.50,1044.75,188,56
09/09/2004,14:37,1044.75,1045.00,1044.50,1044.75,945,514
09/09/2004,14:38,1044.75,1045.00,1044.50,1044.75,210,82
09/09/2004,14:39,1045.00,1045.25,1044.75,1045.00,455,39
09/09/2004,14:40,1045.25,1045.25,1045.00,1045.00,50,731
09/09/2004,14:41,1045.25,1045.25,1045.00,1045.25,143,102
09/09/2004,14:42,1045.25,1045.25,1045.00,1045.00,97,650
09/09/2004,14:43,1045.00,1045.25,1044.75,1045.00,126,380
09/09/2004,14:44,1045.00,1045.00,1044.75,1045.00,66,891
09/09/2004,14:45,1045.00,1045.00,1044.50,1044.75,450,514
09/09/2004,14:46,1045.00,1045.00,1044.50,1044.75,85,556
09/09/2004,14:47,1044.75,1045.00,1044.50,1044.50,471,613
09/09/2004,14:48,1044.50,1044.50,1043.75,1044.00,848,2390
09/09/2004,14:49,1044.00,1044.00,1043.50,1043.50,1492,892
09/09/2004,14:50,1043.75,1043.75,1043.00,1043.50,1226,2422
09/09/2004,14:51,1043.50,1043.75,1043.50,1043.50,84,677
09/09/2004,14:52,1043.50,1043.75,1043.25,1043.75,578,396
09/09/2004,14:53,1043.75,1044.00,1043.50,1043.75,347,414
09/09/2004,14:54,1043.75,1043.75,1043.50,1043.75,104,175
09/09/2004,14:55,1043.75,1043.75,1043.25,1043.75,420,603
09/09/2004,14:56,1043.75,1044.00,1043.50,1043.75,440,223
09/09/2004,14:57,1043.75,1044.00,1043.50,1043.75,216,762
09/09/2004,14:58,1043.75,1044.00,1043.50,1043.75,393,938
09/09/2004,14:59,1043.75,1043.75,1043.50,1043.75,183,1404
09/09/2004,15:00,1043.75,1044.00,1043.50,1044.00,1827,439
09/09/2004,15:01,1043.75,1044.00,1043.25,1043.25,1229,3120
09/09/2004,15:02,1043.25,1043.50,1042.75,1043.25,1406,1355
09/09/2004,15:03,1043.25,1043.75,1043.25,1043.75,1042,414
09/09/2004,15:04,1043.50,1044.00,1043.50,1043.75,1140,1091
09/09/2004,15:05,1043.50,1043.75,1043.50,1043.75,208,109
09/09/2004,15:06,1043.50,1043.75,1043.50,1043.75,45,1079
09/09/2004,15:07,1043.50,1043.75,1043.50,1043.50,104,60
09/09/2004,15:08,1043.75,1044.00,1043.50,1043.50,541,507
09/09/2004,15:09,1043.75,1043.75,1043.25,1043.50,603,773
09/09/2004,15:10,1043.50,1043.50,1043.25,1043.25,170,217
09/09/2004,15:11,1043.25,1043.50,1042.75,1043.00,827,1855
09/09/2004,15:12,1043.00,1043.25,1042.75,1043.00,446,680
09/09/2004,15:13,1043.00,1043.25,1042.75,1043.25,231,61
09/09/2004,15:14,1043.25,1043.50,1043.00,1043.25,1045,1128
09/09/2004,15:15,1043.25,1043.75,1043.00,1043.25,2152,1475
09/09/2004,15:16,1043.25,1043.50,1043.25,1043.50,26,1
09/09/2004,15:31,1043.50,1043.50,1043.25,1043.25,9,129
09/09/2004,15:32,1043.25,1043.50,1043.25,1043.25,4,77
09/09/2004,15:33,1043.25,1043.25,1043.25,1043.25,0,49
09/09/2004,15:34,1043.25,1043.25,1043.25,1043.25,0,35
09/09/2004,15:35,1043.25,1043.50,1043.25,1043.50,30,56
09/09/2004,15:36,1043.50,1043.50,1043.25,1043.25,16,2
09/09/2004,15:37,1043.50,1043.50,1043.50,1043.50,276,0
09/09/2004,15:38,1043.50,1043.50,1043.50,1043.50,24,0
09/09/2004,15:39,1043.50,1043.75,1043.50,1043.75,27,0
09/09/2004,15:40,1043.50,1043.50,1043.25,1043.50,61,180
09/09/2004,15:41,1043.25,1043.25,1043.00,1043.00,0,62
09/09/2004,15:42,1043.25,1043.25,1043.25,1043.25,106,0
09/09/2004,15:44,1043.25,1043.25,1043.00,1043.25,10,4
09/09/2004,15:45,1043.25,1043.25,1043.25,1043.25,2,0
09/09/2004,15:46,1043.25,1043.25,1043.00,1043.25,4,1
09/09/2004,15:47,1043.50,1043.50,1043.25,1043.25,2,2
09/09/2004,15:48,1043.25,1043.25,1043.25,1043.25,0,3
09/09/2004,15:49,1043.00,1043.00,1043.00,1043.00,0,5
09/09/2004,15:50,1043.00,1043.25,1043.00,1043.25,20,1
09/09/2004,15:51,1043.25,1043.25,1043.00,1043.00,1,4
09/09/2004,15:52,1043.25,1043.25,1043.25,1043.25,11,0
09/09/2004,15:53,1043.00,1043.25,1043.00,1043.00,1,3
09/09/2004,15:54,1043.25,1043.25,1043.25,1043.25,1,0
09/09/2004,15:55,1043.25,1043.25,1043.25,1043.25,42,0
09/09/2004,15:56,1043.00,1043.00,1043.00,1043.00,0,15
09/09/2004,15:57,1043.00,1043.25,1043.00,1043.25,1,1
09/09/2004,15:59,1043.25,1043.25,1043.00,1043.25,22,5
09/09/2004,16:00,1043.25,1043.25,1043.25,1043.25,30,0
09/09/2004,17:01,1043.00,1043.00,1042.75,1042.75,30,12
09/09/2004,17:02,1043.00,1043.00,1042.75,1043.00,13,1
09/09/2004,17:03,1043.00,1043.00,1043.00,1043.00,1,0
09/09/2004,17:04,1043.00,1043.00,1043.00,1043.00,1,0
09/09/2004,17:06,1043.25,1043.25,1043.25,1043.25,1,0
09/09/2004,17:07,1043.25,1043.25,1043.25,1043.25,2,0
09/09/2004,17:08,1043.25,1043.25,1043.25,1043.25,5,0
09/09/2004,17:16,1043.25,1043.25,1043.25,1043.25,139,0
09/09/2004,17:17,1043.50,1043.50,1043.50,1043.50,26,0
09/09/2004,17:18,1043.50,1043.50,1043.50,1043.50,2,0
09/09/2004,17:19,1043.50,1043.50,1043.50,1043.50,1,0
09/09/2004,17:20,1043.50,1043.50,1043.50,1043.50,2,0
09/09/2004,17:22,1043.50,1043.50,1043.50,1043.50,5,0
09/09/2004,17:23,1043.50,1043.50,1043.50,1043.50,4,0
09/09/2004,17:25,1043.50,1043.50,1043.50,1043.50,5,0
09/09/2004,17:29,1043.25,1043.25,1043.25,1043.25,0,5
09/09/2004,17:31,1043.25,1043.25,1043.25,1043.25,0,1
09/09/2004,17:35,1043.25,1043.25,1043.25,1043.25,0,3
09/09/2004,17:39,1043.25,1043.25,1043.25,1043.25,0,51
09/09/2004,17:40,1043.25,1043.25,1043.25,1043.25,0,5
09/09/2004,17:41,1043.25,1043.25,1043.25,1043.25,0,2
09/09/2004,17:42,1043.25,1043.25,1043.25,1043.25,0,1
09/09/2004,17:43,1043.50,1043.50,1043.00,1043.00,2,28
09/09/2004,17:44,1043.25,1043.25,1043.25,1043.25,3,0
09/09/2004,17:47,1043.25,1043.25,1043.25,1043.25,1,0
09/09/2004,17:50,1043.25,1043.25,1043.25,1043.25,2,0
09/09/2004,17:52,1043.00,1043.00,1043.00,1043.00,0,3
09/09/2004,17:53,1043.25,1043.25,1043.25,1043.25,2,0
09/09/2004,17:55,1043.00,1043.00,1043.00,1043.00,0,15
09/09/2004,18:04,1043.25,1043.25,1043.25,1043.25,15,0
09/09/2004,18:09,1043.25,1043.25,1043.25,1043.25,5,0
09/09/2004,18:11,1043.00,1043.00,1043.00,1043.00,0,1
09/09/2004,18:15,1043.00,1043.00,1043.00,1043.00,0,8
09/09/2004,18:22,1043.25,1043.25,1043.25,1043.25,8,0
09/09/2004,18:27,1043.25,1043.25,1043.25,1043.25,5,0
09/09/2004,18:29,1043.25,1043.25,1043.25,1043.25,1,0
09/09/2004,18:30,1043.25,1043.25,1043.25,1043.25,1,0
09/09/2004,18:31,1043.00,1043.00,1043.00,1043.00,0,2
09/09/2004,18:32,1043.25,1043.25,1043.25,1043.25,2,0
09/09/2004,18:39,1043.25,1043.25,1043.25,1043.25,4,0
09/09/2004,18:41,1043.25,1043.50,1043.25,1043.25,57,5
09/09/2004,18:43,1043.25,1043.25,1043.25,1043.25,0,1
09/09/2004,18:45,1043.25,1043.25,1043.25,1043.25,0,2
09/09/2004,18:46,1043.25,1043.25,1043.25,1043.25,0,11
09/09/2004,18:47,1043.25,1043.25,1043.25,1043.25,0,1
09/09/2004,18:48,1043.25,1043.25,1043.25,1043.25,0,2
09/09/2004,18:49,1043.25,1043.25,1043.25,1043.25,0,5
09/09/2004,18:50,1043.25,1043.25,1043.25,1043.25,0,2
09/09/2004,18:54,1043.25,1043.25,1043.25,1043.25,0,3
09/09/2004,18:56,1043.00,1043.00,1042.75,1042.75,0,100
09/09/2004,18:58,1043.00,1043.00,1043.00,1043.00,8,0
09/09/2004,18:59,1042.75,1043.00,1042.75,1043.00,1,1
09/09/2004,19:00,1042.75,1042.75,1042.75,1042.75,0,62
09/09/2004,19:01,1042.75,1042.75,1042.50,1042.75,41,43
09/09/2004,19:02,1042.75,1042.75,1042.75,1042.75,11,0
09/09/2004,19:03,1042.75,1042.75,1042.75,1042.75,5,0
09/09/2004,19:05,1042.75,1042.75,1042.75,1042.75,5,0
09/09/2004,19:06,1042.75,1042.75,1042.75,1042.75,5,0
09/09/2004,19:08,1042.75,1042.75,1042.75,1042.75,5,0
09/09/2004,19:09,1042.50,1042.50,1042.50,1042.50,0,3
09/09/2004,19:10,1042.75,1042.75,1042.75,1042.75,1,0
09/09/2004,19:12,1042.50,1042.50,1042.50,1042.50,0,94
09/09/2004,19:14,1042.50,1042.50,1042.50,1042.50,0,16
09/09/2004,19:15,1042.50,1042.50,1042.50,1042.50,0,3
09/09/2004,19:16,1042.50,1042.50,1042.50,1042.50,0,11
09/09/2004,19:17,1042.25,1042.25,1042.25,1042.25,0,2
09/09/2004,19:20,1042.25,1042.25,1042.25,1042.25,0,50
09/09/2004,19:21,1042.25,1042.25,1042.25,1042.25,0,25
09/09/2004,19:22,1042.25,1042.25,1042.25,1042.25,0,49
09/09/2004,19:23,1042.25,1042.25,1042.25,1042.25,0,13
09/09/2004,19:24,1042.25,1042.25,1042.25,1042.25,0,26
09/09/2004,19:26,1042.25,1042.25,1042.25,1042.25,0,5
09/09/2004,19:28,1042.25,1042.25,1042.25,1042.25,0,1
09/09/2004,19:29,1042.25,1042.25,1042.25,1042.25,0,3
09/09/2004,19:30,1042.25,1042.25,1042.25,1042.25,0,6
09/09/2004,19:31,1042.25,1042.25,1042.25,1042.25,0,1
09/09/2004,19:33,1042.50,1042.50,1042.25,1042.25,1,27
09/09/2004,19:34,1042.25,1042.25,1042.25,1042.25,0,5
09/09/2004,19:35,1042.25,1042.25,1042.25,1042.25,0,6
09/09/2004,19:36,1042.25,1042.25,1042.25,1042.25,0,12
09/09/2004,19:37,1042.25,1042.25,1042.25,1042.25,0,2
09/09/2004,19:38,1042.25,1042.25,1042.25,1042.25,0,3
09/09/2004,19:39,1042.25,1042.25,1042.25,1042.25,0,5
09/09/2004,19:40,1042.25,1042.25,1042.25,1042.25,0,2
09/09/2004,19:43,1042.25,1042.25,1042.25,1042.25,0,13
09/09/2004,19:44,1042.25,1042.25,1042.00,1042.00,3,155
09/09/2004,19:45,1042.00,1042.00,1042.00,1042.00,0,5
09/09/2004,19:47,1042.00,1042.00,1041.75,1041.75,0,113
09/09/2004,19:48,1041.75,1041.75,1041.75,1041.75,0,105
09/09/2004,19:49,1041.75,1041.75,1041.75,1041.75,0,25
09/09/2004,19:50,1042.00,1042.00,1042.00,1042.00,2,0
09/09/2004,19:52,1042.00,1042.00,1042.00,1042.00,3,0
09/09/2004,19:53,1041.75,1041.75,1041.75,1041.75,0,100
09/09/2004,19:54,1041.75,1041.75,1041.75,1041.75,0,6
09/09/2004,19:55,1041.75,1041.75,1041.75,1041.75,0,10
09/09/2004,19:56,1041.50,1041.50,1041.50,1041.50,0,3
09/09/2004,19:57,1041.50,1041.50,1041.50,1041.50,0,6
09/09/2004,19:58,1041.50,1041.50,1041.25,1041.25,0,77
09/09/2004,19:59,1041.50,1041.50,1041.50,1041.50,2,0
09/09/2004,20:02,1041.50,1041.50,1041.50,1041.50,1,0
09/09/2004,20:03,1041.50,1041.50,1041.25,1041.25,1,5
09/09/2004,20:04,1041.50,1041.50,1041.50,1041.50,40,0
09/09/2004,20:05,1041.50,1041.50,1041.50,1041.50,56,0
09/09/2004,20:06,1041.25,1041.50,1041.25,1041.50,15,24
09/09/2004,20:07,1041.50,1041.50,1041.50,1041.50,1,0
09/09/2004,20:08,1041.50,1041.50,1041.50,1041.50,10,0
09/09/2004,20:09,1041.50,1041.50,1041.50,1041.50,6,0
09/09/2004,20:10,1041.25,1041.50,1041.25,1041.50,1,1
09/09/2004,20:11,1041.50,1041.50,1041.50,1041.50,11,0
09/09/2004,20:12,1041.25,1041.50,1041.25,1041.50,2,2
09/09/2004,20:13,1041.50,1041.50,1041.50,1041.50,26,0
09/09/2004,20:14,1041.50,1041.75,1041.50,1041.75,2,0
09/09/2004,20:17,1041.50,1041.50,1041.50,1041.50,0,3
09/09/2004,20:18,1041.50,1041.50,1041.50,1041.50,0,4
09/09/2004,20:19,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,20:20,1041.25,1041.25,1041.25,1041.25,0,53
09/09/2004,20:21,1041.25,1041.25,1041.25,1041.25,0,3
09/09/2004,20:24,1041.50,1041.50,1041.50,1041.50,43,0
09/09/2004,20:25,1041.50,1041.50,1041.50,1041.50,9,0
09/09/2004,20:26,1041.50,1041.50,1041.50,1041.50,2,0
09/09/2004,20:29,1041.50,1041.50,1041.50,1041.50,2,0
09/09/2004,20:32,1041.50,1041.50,1041.50,1041.50,1,0
09/09/2004,20:35,1041.75,1041.75,1041.75,1041.75,5,0
09/09/2004,20:36,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,20:39,1041.50,1041.50,1041.50,1041.50,0,10
09/09/2004,20:41,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,20:46,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,20:50,1041.75,1041.75,1041.75,1041.75,2,0
09/09/2004,20:51,1041.75,1041.75,1041.75,1041.75,36,0
09/09/2004,20:52,1041.75,1041.75,1041.75,1041.75,4,0
09/09/2004,20:53,1041.75,1041.75,1041.75,1041.75,2,0
09/09/2004,20:56,1041.75,1041.75,1041.75,1041.75,16,0
09/09/2004,20:58,1041.75,1041.75,1041.75,1041.75,1,0
09/09/2004,21:01,1041.75,1041.75,1041.50,1041.75,3,1
09/09/2004,21:05,1041.75,1041.75,1041.75,1041.75,2,0
09/09/2004,21:10,1042.00,1042.00,1042.00,1042.00,1,0
09/09/2004,21:11,1042.00,1042.00,1042.00,1042.00,1,0
09/09/2004,21:14,1041.75,1041.75,1041.75,1041.75,0,9
09/09/2004,21:18,1041.75,1041.75,1041.75,1041.75,0,1
09/09/2004,21:19,1041.75,1041.75,1041.75,1041.75,0,2
09/09/2004,21:22,1041.75,1041.75,1041.75,1041.75,0,3
09/09/2004,21:33,1042.00,1042.00,1042.00,1042.00,5,0
09/09/2004,21:35,1042.00,1042.00,1042.00,1042.00,1,0
09/09/2004,21:37,1042.00,1042.00,1042.00,1042.00,2,0
09/09/2004,21:40,1042.00,1042.00,1042.00,1042.00,20,0
09/09/2004,21:41,1042.00,1042.00,1042.00,1042.00,1,0
09/09/2004,21:43,1042.00,1042.00,1042.00,1042.00,2,0
09/09/2004,21:50,1042.25,1042.25,1042.25,1042.25,1,0
09/09/2004,21:56,1042.00,1042.00,1042.00,1042.00,0,1
09/09/2004,21:57,1042.00,1042.00,1042.00,1042.00,0,1
09/09/2004,21:58,1042.25,1042.25,1042.25,1042.25,1,0
09/09/2004,22:16,1042.25,1042.25,1042.25,1042.25,1,0
09/09/2004,22:17,1042.25,1042.25,1042.25,1042.25,1,0
09/09/2004,22:22,1042.00,1042.00,1042.00,1042.00,0,1
09/09/2004,22:24,1042.00,1042.00,1042.00,1042.00,0,1
09/09/2004,22:26,1042.00,1042.00,1042.00,1042.00,0,2
09/09/2004,22:27,1042.00,1042.00,1042.00,1042.00,0,1
09/09/2004,22:33,1042.00,1042.00,1041.75,1041.75,0,70
09/09/2004,22:37,1041.50,1041.50,1041.50,1041.50,0,2
09/09/2004,22:38,1041.50,1041.50,1041.25,1041.50,22,111
09/09/2004,22:39,1041.50,1041.50,1041.50,1041.50,6,0
09/09/2004,22:40,1041.50,1041.50,1041.50,1041.50,11,0
09/09/2004,22:41,1041.50,1041.50,1041.50,1041.50,12,0
09/09/2004,22:42,1041.50,1041.75,1041.50,1041.75,7,0
09/09/2004,22:47,1041.50,1041.50,1041.50,1041.50,0,2
09/09/2004,22:53,1041.50,1041.50,1041.50,1041.50,0,25
09/09/2004,22:54,1041.50,1041.50,1041.50,1041.50,0,9
09/09/2004,22:55,1041.50,1041.50,1041.50,1041.50,0,2
09/09/2004,22:58,1041.50,1041.50,1041.50,1041.50,0,1
09/09/2004,23:01,1041.50,1041.50,1041.50,1041.50,0,2
09/09/2004,23:05,1041.50,1041.50,1041.50,1041.50,0,6
09/09/2004,23:06,1041.50,1041.50,1041.50,1041.50,0,10
09/09/2004,23:09,1041.50,1041.50,1041.50,1041.50,0,2
09/09/2004,23:18,1041.50,1041.50,1041.50,1041.50,0,5
09/09/2004,23:21,1041.25,1041.25,1041.25,1041.25,0,1
09/09/2004,23:23,1041.25,1041.25,1041.25,1041.25,0,1
09/09/2004,23:26,1041.25,1041.25,1041.25,1041.25,0,1
09/09/2004,23:27,1041.50,1041.50,1041.50,1041.50,2,0
09/09/2004,23:28,1041.25,1041.25,1041.25,1041.25,0,2
09/09/2004,23:30,1041.25,1041.25,1041.25,1041.25,0,26
09/09/2004,23:32,1041.25,1041.25,1041.25,1041.25,0,23
09/09/2004,23:34,1041.25,1041.25,1041.00,1041.00,0,17
09/09/2004,23:35,1041.25,1041.25,1041.25,1041.25,1,0
09/09/2004,23:38,1041.25,1041.25,1041.25,1041.25,5,0
09/09/2004,23:39,1041.25,1041.25,1041.25,1041.25,2,0
09/09/2004,23:41,1041.25,1041.25,1041.25,1041.25,3,0
09/09/2004,23:49,1041.25,1041.25,1041.25,1041.25,1,0
09/09/2004,23:50,1041.25,1041.25,1041.25,1041.25,10,0
09/09/2004,23:55,1041.25,1041.25,1041.25,1041.25,1,0
09/09/2004,23:58,1041.50,1041.50,1041.25,1041.25,1,2
09/10/2004,00:00,1041.50,1041.50,1041.50,1041.50,15,0
09/10/2004,00:01,1041.75,1041.75,1041.75,1041.75,11,0
09/10/2004,00:02,1041.50,1041.50,1041.50,1041.50,0,9
09/10/2004,00:07,1041.50,1041.75,1041.50,1041.75,1,1
09/10/2004,00:15,1041.50,1041.50,1041.50,1041.50,0,1
09/10/2004,00:16,1041.75,1041.75,1041.75,1041.75,1,0
09/10/2004,00:19,1041.75,1041.75,1041.50,1041.50,1,1
09/10/2004,00:20,1041.25,1041.25,1041.25,1041.25,0,3
09/10/2004,00:32,1041.75,1041.75,1041.75,1041.75,13,0
09/10/2004,00:50,1041.75,1041.75,1041.75,1041.75,2,0
09/10/2004,00:51,1041.75,1041.75,1041.75,1041.75,2,0
09/10/2004,00:54,1041.75,1041.75,1041.75,1041.75,5,0
09/10/2004,00:55,1041.75,1041.75,1041.75,1041.75,6,0
09/10/2004,00:59,1041.75,1041.75,1041.75,1041.75,1,0
09/10/2004,01:03,1042.00,1042.00,1042.00,1042.00,28,0
09/10/2004,01:04,1042.25,1042.25,1042.25,1042.25,2,0
09/10/2004,01:05,1042.25,1042.50,1042.00,1042.25,44,17
09/10/2004,01:06,1042.25,1042.25,1042.25,1042.25,38,0
09/10/2004,01:08,1042.50,1042.50,1042.50,1042.50,4,0
09/10/2004,01:09,1042.50,1042.50,1042.25,1042.50,70,5
09/10/2004,01:11,1042.25,1042.25,1042.25,1042.25,0,1
09/10/2004,01:12,1042.25,1042.25,1042.25,1042.25,0,3
09/10/2004,01:13,1042.50,1042.50,1042.50,1042.50,2,0
09/10/2004,01:16,1042.25,1042.25,1042.25,1042.25,0,9
09/10/2004,01:17,1042.25,1042.25,1042.25,1042.25,0,5
09/10/2004,01:19,1042.25,1042.25,1042.25,1042.25,0,5
09/10/2004,01:20,1042.25,1042.25,1042.25,1042.25,0,5
09/10/2004,01:23,1042.50,1042.50,1042.50,1042.50,10,0
09/10/2004,01:24,1042.50,1042.50,1042.50,1042.50,10,0
09/10/2004,01:25,1042.50,1042.50,1042.50,1042.50,15,0
09/10/2004,01:30,1042.25,1042.25,1042.25,1042.25,0,8
09/10/2004,01:31,1042.25,1042.25,1042.25,1042.25,0,2
09/10/2004,01:32,1042.25,1042.25,1042.25,1042.25,0,5
09/10/2004,01:43,1042.25,1042.25,1042.25,1042.25,0,11
09/10/2004,01:57,1042.00,1042.00,1042.00,1042.00,0,2
09/10/2004,01:59,1042.25,1042.25,1042.00,1042.00,1,29
09/10/2004,02:00,1042.00,1042.00,1041.75,1041.75,0,8
09/10/2004,02:01,1042.00,1042.00,1042.00,1042.00,28,0
09/10/2004,02:02,1042.00,1042.25,1042.00,1042.25,80,2
09/10/2004,02:03,1042.00,1042.25,1042.00,1042.25,70,18
09/10/2004,02:04,1042.50,1042.50,1042.25,1042.50,17,15
09/10/2004,02:06,1042.50,1042.50,1042.50,1042.50,43,0
09/10/2004,02:08,1042.25,1042.25,1042.25,1042.25,0,286
09/10/2004,02:09,1042.25,1042.25,1042.25,1042.25,0,111
09/10/2004,02:10,1042.25,1042.25,1042.25,1042.25,0,19
09/10/2004,02:11,1042.25,1042.25,1042.25,1042.25,0,7
09/10/2004,02:12,1042.25,1042.25,1042.25,1042.25,0,88
09/10/2004,02:13,1042.25,1042.25,1042.25,1042.25,0,67
09/10/2004,02:14,1042.50,1042.50,1042.50,1042.50,14,0
09/10/2004,02:15,1042.50,1042.50,1042.50,1042.50,15,0
09/10/2004,02:16,1042.50,1042.50,1042.25,1042.25,15,50
09/10/2004,02:17,1042.50,1042.50,1042.50,1042.50,25,0
09/10/2004,02:18,1042.50,1042.50,1042.50,1042.50,37,0
09/10/2004,02:19,1042.75,1042.75,1042.50,1042.75,118,1
09/10/2004,02:20,1042.75,1042.75,1042.50,1042.50,1,17
09/10/2004,02:21,1042.50,1042.50,1042.50,1042.50,0,2
09/10/2004,02:23,1042.75,1042.75,1042.75,1042.75,4,0
09/10/2004,02:24,1042.75,1042.75,1042.75,1042.75,4,0
09/10/2004,02:26,1042.75,1042.75,1042.75,1042.75,8,0
09/10/2004,02:27,1042.75,1043.00,1042.75,1043.00,86,1
09/10/2004,02:28,1043.00,1043.25,1043.00,1043.25,163,2
09/10/2004,02:29,1043.00,1043.00,1043.00,1043.00,0,42
09/10/2004,02:30,1043.25,1043.50,1043.25,1043.25,50,35
09/10/2004,02:31,1043.25,1043.50,1043.25,1043.50,4,12
09/10/2004,02:32,1043.25,1043.25,1043.25,1043.25,0,90
09/10/2004,02:33,1043.25,1043.50,1043.25,1043.25,4,13
09/10/2004,02:34,1043.25,1043.25,1043.25,1043.25,0,68
09/10/2004,02:35,1043.25,1043.25,1043.25,1043.25,0,2
09/10/2004,02:37,1043.25,1043.25,1043.25,1043.25,0,34
09/10/2004,02:39,1043.25,1043.25,1043.25,1043.25,0,112
09/10/2004,02:40,1043.25,1043.25,1043.25,1043.25,0,11
09/10/2004,02:41,1043.25,1043.25,1043.25,1043.25,0,32
09/10/2004,02:42,1043.25,1043.25,1043.25,1043.25,0,1
09/10/2004,02:43,1043.50,1043.50,1043.50,1043.50,6,0
09/10/2004,02:44,1043.50,1043.50,1043.25,1043.25,10,3
09/10/2004,02:47,1043.25,1043.25,1043.25,1043.25,0,1
09/10/2004,02:51,1043.50,1043.50,1043.25,1043.25,1,15
09/10/2004,02:59,1043.25,1043.25,1043.25,1043.25,0,1
09/10/2004,03:01,1043.50,1043.50,1043.50,1043.50,137,0
09/10/2004,03:02,1043.50,1043.50,1043.50,1043.50,2,0
09/10/2004,03:03,1043.50,1043.50,1043.50,1043.50,78,0
09/10/2004,03:05,1043.50,1043.50,1043.50,1043.50,23,0
09/10/2004,03:06,1043.50,1043.50,1043.50,1043.50,4,0
09/10/2004,03:07,1043.50,1043.50,1043.50,1043.50,10,0
09/10/2004,03:08,1043.50,1043.50,1043.50,1043.50,6,0
09/10/2004,03:09,1043.50,1043.50,1043.50,1043.50,14,0
09/10/2004,03:11,1043.50,1043.50,1043.50,1043.50,80,0
09/10/2004,03:12,1043.50,1043.50,1043.25,1043.25,1,1
09/10/2004,03:13,1043.25,1043.25,1043.25,1043.25,0,61
09/10/2004,03:14,1043.25,1043.25,1043.25,1043.25,0,20
09/10/2004,03:15,1043.25,1043.25,1043.25,1043.25,0,2
09/10/2004,03:16,1043.00,1043.00,1043.00,1043.00,0,22
09/10/2004,03:17,1043.00,1043.00,1043.00,1043.00,0,4
09/10/2004,03:18,1043.00,1043.00,1043.00,1043.00,0,19
09/10/2004,03:20,1043.00,1043.00,1043.00,1043.00,0,7
09/10/2004,03:21,1043.00,1043.00,1043.00,1043.00,0,40
09/10/2004,03:22,1043.00,1043.00,1043.00,1043.00,0,1
09/10/2004,03:23,1043.00,1043.00,1043.00,1043.00,0,50
09/10/2004,03:25,1043.00,1043.00,1043.00,1043.00,0,11
09/10/2004,03:26,1043.00,1043.00,1042.75,1042.75,0,155
09/10/2004,03:27,1042.75,1042.75,1042.75,1042.75,0,17
09/10/2004,03:29,1042.75,1042.75,1042.50,1042.75,2,14
09/10/2004,03:30,1042.75,1042.75,1042.50,1042.50,6,52
09/10/2004,03:31,1042.50,1042.50,1042.50,1042.50,0,26
09/10/2004,03:34,1042.75,1042.75,1042.75,1042.75,143,0
09/10/2004,03:35,1042.75,1042.75,1042.75,1042.75,20,0
09/10/2004,03:36,1042.75,1042.75,1042.75,1042.75,64,0
09/10/2004,03:37,1042.50,1042.50,1042.50,1042.50,0,13
09/10/2004,03:38,1042.50,1042.50,1042.50,1042.50,0,2
09/10/2004,03:41,1042.75,1042.75,1042.75,1042.75,67,0
09/10/2004,03:43,1043.00,1043.00,1042.75,1042.75,20,10
09/10/2004,03:44,1042.75,1043.25,1042.75,1043.25,158,13
09/10/2004,03:45,1043.00,1043.00,1043.00,1043.00,0,2
09/10/2004,03:48,1043.25,1043.50,1043.25,1043.25,101,5
09/10/2004,03:49,1043.25,1043.25,1043.25,1043.25,0,1
09/10/2004,03:51,1043.25,1043.25,1043.25,1043.25,0,17
09/10/2004,03:52,1043.25,1043.25,1043.25,1043.25,0,25
09/10/2004,03:53,1043.25,1043.25,1043.25,1043.25,0,1
09/10/2004,03:55,1043.25,1043.25,1043.25,1043.25,0,22
09/10/2004,03:57,1043.25,1043.25,1043.25,1043.25,0,3
09/10/2004,04:00,1043.25,1043.25,1043.25,1043.25,0,5
09/10/2004,04:01,1043.25,1043.25,1043.25,1043.25,0,15
09/10/2004,04:02,1043.25,1043.25,1043.25,1043.25,0,11
09/10/2004,04:03,1043.25,1043.25,1043.25,1043.25,0,1
09/10/2004,04:04,1043.25,1043.25,1043.25,1043.25,0,1
09/10/2004,04:06,1043.25,1043.25,1043.25,1043.25,0,1
09/10/2004,04:07,1043.00,1043.00,1043.00,1043.00,0,35
09/10/2004,04:08,1043.00,1043.00,1043.00,1043.00,0,1
09/10/2004,04:09,1043.00,1043.00,1043.00,1043.00,0,26
09/10/2004,04:12,1043.00,1043.00,1043.00,1043.00,0,1
09/10/2004,04:13,1043.00,1043.00,1043.00,1043.00,0,1
09/10/2004,04:14,1043.00,1043.00,1043.00,1043.00,0,6
09/10/2004,04:15,1043.00,1043.00,1043.00,1043.00,0,28
09/10/2004,04:18,1043.00,1043.00,1042.75,1042.75,0,133
09/10/2004,04:19,1043.00,1043.00,1043.00,1043.00,37,0
09/10/2004,04:20,1043.00,1043.00,1043.00,1043.00,23,0
09/10/2004,04:21,1043.00,1043.00,1043.00,1043.00,5,0
09/10/2004,04:22,1043.00,1043.00,1043.00,1043.00,23,0
09/10/2004,04:23,1043.00,1043.00,1043.00,1043.00,14,0
09/10/2004,04:24,1043.00,1043.25,1043.00,1043.25,43,0
09/10/2004,04:25,1043.00,1043.00,1043.00,1043.00,0,3
09/10/2004,04:32,1043.00,1043.00,1043.00,1043.00,0,15
09/10/2004,04:33,1043.00,1043.00,1043.00,1043.00,0,6
09/10/2004,04:34,1043.00,1043.00,1043.00,1043.00,0,3
09/10/2004,04:37,1042.75,1042.75,1042.75,1042.75,0,62
09/10/2004,04:39,1042.50,1042.50,1042.50,1042.50,0,3
09/10/2004,04:40,1042.50,1042.50,1042.50,1042.50,0,7
09/10/2004,04:41,1042.50,1042.50,1042.50,1042.50,0,20
09/10/2004,04:44,1042.50,1042.50,1042.50,1042.50,0,10
09/10/2004,04:45,1042.50,1042.50,1042.50,1042.50,0,5
09/10/2004,04:48,1042.75,1042.75,1042.75,1042.75,35,0
09/10/2004,04:49,1042.75,1042.75,1042.75,1042.75,14,0
09/10/2004,04:51,1043.00,1043.00,1043.00,1043.00,41,0
09/10/2004,04:54,1042.75,1042.75,1042.75,1042.75,0,30
09/10/2004,04:56,1043.00,1043.00,1043.00,1043.00,17,0
09/10/2004,04:58,1042.75,1042.75,1042.75,1042.75,0,54
09/10/2004,04:59,1042.75,1042.75,1042.75,1042.75,0,26
09/10/2004,05:08,1043.00,1043.00,1042.75,1042.75,1,5
09/10/2004,05:10,1042.75,1042.75,1042.75,1042.75,0,10
09/10/2004,05:11,1042.75,1042.75,1042.75,1042.75,0,2
09/10/2004,05:13,1042.50,1042.50,1042.50,1042.50,0,5
09/10/2004,05:14,1042.50,1042.50,1042.50,1042.50,0,88
09/10/2004,05:15,1042.50,1042.75,1042.50,1042.75,1,2
09/10/2004,05:20,1042.50,1042.75,1042.50,1042.75,1,25
09/10/2004,05:21,1042.50,1042.50,1042.50,1042.50,0,44
09/10/2004,05:22,1042.50,1042.50,1042.50,1042.50,0,48
09/10/2004,05:23,1042.75,1042.75,1042.50,1042.50,1,10
09/10/2004,05:24,1042.50,1042.50,1042.50,1042.50,0,20
09/10/2004,05:25,1042.50,1042.50,1042.50,1042.50,0,15
09/10/2004,05:26,1042.75,1042.75,1042.75,1042.75,7,0
09/10/2004,05:27,1042.50,1042.50,1042.50,1042.50,0,1
09/10/2004,05:28,1042.75,1042.75,1042.75,1042.75,17,0
09/10/2004,05:29,1042.50,1042.50,1042.50,1042.50,0,1
09/10/2004,05:32,1042.75,1042.75,1042.75,1042.75,3,0
09/10/2004,05:33,1042.75,1042.75,1042.75,1042.75,26,0
09/10/2004,05:34,1042.75,1042.75,1042.75,1042.75,5,0
09/10/2004,05:35,1042.75,1042.75,1042.75,1042.75,13,0
09/10/2004,05:37,1042.75,1042.75,1042.75,1042.75,7,0
09/10/2004,05:38,1042.75,1042.75,1042.75,1042.75,7,0
09/10/2004,05:39,1042.75,1042.75,1042.75,1042.75,2,0
09/10/2004,05:43,1043.00,1043.00,1043.00,1043.00,35,0
09/10/2004,05:45,1042.75,1042.75,1042.75,1042.75,0,3
09/10/2004,05:54,1043.00,1043.00,1043.00,1043.00,16,0
09/10/2004,05:55,1043.00,1043.00,1042.75,1043.00,40,1
09/10/2004,05:56,1043.00,1043.00,1043.00,1043.00,26,0
09/10/2004,05:57,1043.00,1043.00,1043.00,1043.00,1,0
09/10/2004,05:58,1043.25,1043.25,1043.25,1043.25,31,0
09/10/2004,05:59,1043.25,1043.25,1043.25,1043.25,271,0
09/10/2004,06:00,1043.25,1043.25,1043.25,1043.25,49,0
09/10/2004,06:01,1043.25,1043.25,1043.25,1043.25,6,0
09/10/2004,06:02,1043.25,1043.25,1043.25,1043.25,1,0
09/10/2004,06:03,1043.25,1043.50,1043.25,1043.25,88,10
09/10/2004,06:04,1043.50,1043.50,1043.50,1043.50,23,0
09/10/2004,06:05,1043.50,1043.50,1043.50,1043.50,225,0
09/10/2004,06:06,1043.25,1043.25,1043.25,1043.25,0,1
09/10/2004,06:07,1043.25,1043.25,1043.25,1043.25,0,7
09/10/2004,06:09,1043.25,1043.50,1043.25,1043.50,1,4
09/10/2004,06:10,1043.50,1043.50,1043.50,1043.50,3,0
09/10/2004,06:11,1043.50,1043.50,1043.50,1043.50,4,0
09/10/2004,06:12,1043.50,1043.50,1043.50,1043.50,68,0
09/10/2004,06:13,1043.50,1043.50,1043.50,1043.50,1,0
09/10/2004,06:14,1043.50,1043.50,1043.50,1043.50,101,0
09/10/2004,06:15,1043.75,1044.00,1043.75,1044.00,183,29
09/10/2004,06:16,1044.00,1044.00,1044.00,1044.00,10,0
09/10/2004,06:17,1044.00,1044.00,1044.00,1044.00,10,0
09/10/2004,06:18,1043.75,1043.75,1043.75,1043.75,0,28
09/10/2004,06:19,1043.50,1043.50,1043.50,1043.50,0,17
09/10/2004,06:20,1043.50,1043.50,1043.25,1043.50,5,37
09/10/2004,06:21,1043.50,1043.50,1043.50,1043.50,39,0
09/10/2004,06:22,1043.75,1043.75,1043.75,1043.75,3,0
09/10/2004,06:23,1043.75,1043.75,1043.50,1043.75,23,1
09/10/2004,06:24,1043.75,1043.75,1043.75,1043.75,140,0
09/10/2004,06:26,1043.50,1043.50,1043.50,1043.50,0,1
09/10/2004,06:29,1043.50,1043.50,1043.50,1043.50,0,2
09/10/2004,06:30,1043.50,1043.50,1043.50,1043.50,0,76
09/10/2004,06:31,1043.50,1043.50,1043.50,1043.50,0,7
09/10/2004,06:33,1043.50,1043.50,1043.50,1043.50,0,37
09/10/2004,06:34,1043.25,1043.50,1043.25,1043.25,1,76
09/10/2004,06:35,1043.25,1043.25,1043.25,1043.25,0,5
09/10/2004,06:36,1043.25,1043.25,1043.25,1043.25,0,45
09/10/2004,06:37,1043.25,1043.25,1043.25,1043.25,0,21
09/10/2004,06:38,1043.00,1043.25,1043.00,1043.25,22,3
09/10/2004,06:40,1043.25,1043.25,1043.00,1043.00,6,1
09/10/2004,06:41,1043.00,1043.25,1042.75,1043.00,7,145
09/10/2004,06:42,1043.00,1043.00,1043.00,1043.00,0,42
09/10/2004,06:43,1043.00,1043.00,1043.00,1043.00,0,68
09/10/2004,06:44,1043.00,1043.00,1043.00,1043.00,0,1
09/10/2004,06:45,1043.00,1043.00,1043.00,1043.00,0,1
09/10/2004,06:47,1043.00,1043.00,1043.00,1043.00,0,27
09/10/2004,06:48,1043.25,1043.25,1043.25,1043.25,5,0
09/10/2004,06:49,1043.00,1043.00,1043.00,1043.00,0,31
09/10/2004,06:50,1043.00,1043.00,1042.75,1043.00,2,16
09/10/2004,06:51,1043.00,1043.00,1042.75,1042.75,4,1
09/10/2004,06:53,1043.00,1043.00,1043.00,1043.00,2,0
09/10/2004,06:54,1043.00,1043.00,1043.00,1043.00,23,0
09/10/2004,06:55,1043.25,1043.25,1043.25,1043.25,4,0
09/10/2004,06:56,1043.00,1043.00,1043.00,1043.00,0,9
09/10/2004,06:59,1043.00,1043.00,1043.00,1043.00,0,2
09/10/2004,07:00,1043.00,1043.25,1043.00,1043.25,2,1
09/10/2004,07:01,1043.00,1043.00,1042.75,1043.00,5,155
09/10/2004,07:02,1043.00,1043.00,1042.75,1043.00,105,11
09/10/2004,07:03,1043.00,1043.00,1043.00,1043.00,31,0
09/10/2004,07:04,1042.75,1043.00,1042.75,1043.00,56,4
09/10/2004,07:06,1043.00,1043.00,1043.00,1043.00,2,0
09/10/2004,07:07,1043.00,1043.00,1043.00,1043.00,32,0
09/10/2004,07:08,1043.00,1043.00,1043.00,1043.00,1,0
09/10/2004,07:10,1043.00,1043.00,1043.00,1043.00,3,0
09/10/2004,07:11,1043.00,1043.25,1043.00,1043.00,99,14
09/10/2004,07:12,1043.25,1043.25,1043.25,1043.25,5,0
09/10/2004,07:13,1043.25,1043.50,1043.25,1043.50,198,0
09/10/2004,07:14,1043.50,1043.75,1043.50,1043.75,238,0
09/10/2004,07:15,1043.75,1043.75,1043.75,1043.75,3,0
09/10/2004,07:16,1043.50,1043.75,1043.50,1043.50,8,11
09/10/2004,07:17,1043.75,1043.75,1043.75,1043.75,467,0
09/10/2004,07:18,1043.75,1044.00,1043.75,1044.00,370,0
09/10/2004,07:19,1044.00,1044.00,1043.75,1043.75,20,196
09/10/2004,07:20,1043.75,1043.75,1043.75,1043.75,0,78
09/10/2004,07:21,1043.75,1043.75,1043.50,1043.75,7,61
09/10/2004,07:22,1043.75,1043.75,1043.75,1043.75,12,0
09/10/2004,07:23,1043.50,1043.75,1043.50,1043.50,18,17
09/10/2004,07:24,1043.50,1043.75,1043.50,1043.75,27,52
09/10/2004,07:25,1043.75,1043.75,1043.50,1043.75,29,3
09/10/2004,07:26,1043.75,1043.75,1043.50,1043.75,92,5
09/10/2004,07:27,1043.50,1043.50,1043.25,1043.25,0,84
09/10/2004,07:28,1043.25,1043.50,1043.25,1043.25,23,110
09/10/2004,07:29,1043.25,1043.50,1043.25,1043.50,7,1
09/10/2004,07:30,1043.50,1043.50,1043.50,1043.50,24,0
09/10/2004,07:31,1043.25,1044.75,1043.25,1044.75,1180,420
09/10/2004,07:32,1045.00,1045.25,1044.75,1044.75,697,580
09/10/2004,07:33,1045.00,1045.00,1044.75,1045.00,620,151
09/10/2004,07:34,1045.00,1045.25,1044.50,1045.00,805,249
09/10/2004,07:35,1045.00,1045.00,1044.75,1044.75,6,56
09/10/2004,07:36,1044.75,1044.75,1044.50,1044.50,0,324
09/10/2004,07:37,1044.50,1045.00,1044.50,1044.75,123,65
09/10/2004,07:38,1044.50,1044.75,1044.00,1044.00,3,249
09/10/2004,07:39,1044.25,1044.25,1044.00,1044.25,45,4
09/10/2004,07:40,1044.00,1044.50,1044.00,1044.50,176,3
09/10/2004,07:41,1044.50,1044.50,1044.25,1044.25,6,250
09/10/2004,07:42,1044.25,1044.25,1044.25,1044.25,0,109
09/10/2004,07:43,1044.00,1044.25,1044.00,1044.25,127,102
09/10/2004,07:44,1044.25,1044.25,1044.25,1044.25,61,0
09/10/2004,07:45,1044.25,1044.25,1044.25,1044.25,10,0
09/10/2004,07:46,1044.25,1044.25,1044.25,1044.25,1,0
09/10/2004,07:47,1044.50,1044.50,1044.25,1044.25,27,113
09/10/2004,07:48,1044.25,1044.25,1044.00,1044.00,15,36
09/10/2004,07:49,1044.00,1044.00,1044.00,1044.00,0,93
09/10/2004,07:50,1043.75,1044.00,1043.75,1043.75,1,133
09/10/2004,07:51,1043.75,1044.00,1043.50,1043.50,22,174
09/10/2004,07:52,1043.50,1044.00,1043.50,1044.00,176,10
09/10/2004,07:53,1044.00,1044.00,1043.75,1044.00,93,4
09/10/2004,07:54,1044.00,1044.00,1043.75,1043.75,23,20
09/10/2004,07:55,1043.75,1044.00,1043.75,1044.00,105,358
09/10/2004,07:56,1044.00,1044.00,1044.00,1044.00,40,0
09/10/2004,07:57,1044.00,1044.25,1044.00,1044.25,280,82
09/10/2004,07:58,1044.25,1044.25,1044.25,1044.25,238,0
09/10/2004,07:59,1044.25,1044.25,1044.00,1044.00,56,1
09/10/2004,08:00,1044.00,1044.00,1044.00,1044.00,0,1
09/10/2004,08:01,1044.00,1044.25,1044.00,1044.25,2,6
09/10/2004,08:02,1044.00,1044.25,1044.00,1044.25,291,50
09/10/2004,08:03,1044.25,1044.25,1044.25,1044.25,64,0
09/10/2004,08:04,1044.25,1044.25,1044.00,1044.00,26,3
09/10/2004,08:05,1044.00,1044.00,1044.00,1044.00,0,7
09/10/2004,08:06,1044.25,1044.25,1044.00,1044.00,1,16
09/10/2004,08:07,1044.00,1044.00,1044.00,1044.00,0,28
09/10/2004,08:08,1044.00,1044.00,1044.00,1044.00,0,17
09/10/2004,08:09,1044.00,1044.00,1044.00,1044.00,0,25
09/10/2004,08:10,1044.25,1044.25,1044.00,1044.00,2,1
09/10/2004,08:11,1044.25,1044.25,1044.00,1044.00,5,90
09/10/2004,08:12,1044.00,1044.00,1043.75,1043.75,1,19
09/10/2004,08:13,1043.75,1044.00,1043.75,1043.75,15,67
09/10/2004,08:14,1043.75,1043.75,1043.75,1043.75,0,21
09/10/2004,08:15,1043.75,1043.75,1043.75,1043.75,0,9
09/10/2004,08:16,1044.00,1044.00,1043.75,1043.75,12,12
09/10/2004,08:17,1044.00,1044.00,1043.75,1044.00,130,308
09/10/2004,08:18,1044.00,1044.25,1044.00,1044.25,37,0
09/10/2004,08:19,1044.25,1044.25,1044.25,1044.25,14,0
09/10/2004,08:20,1044.00,1044.25,1044.00,1044.00,5,46
09/10/2004,08:21,1044.00,1044.00,1044.00,1044.00,0,67
09/10/2004,08:22,1044.00,1044.25,1044.00,1044.00,1,5
09/10/2004,08:23,1044.00,1044.00,1044.00,1044.00,0,28
09/10/2004,08:24,1044.25,1044.25,1044.00,1044.00,7,1
09/10/2004,08:25,1044.00,1044.25,1044.00,1044.25,98,25
09/10/2004,08:26,1044.00,1044.25,1044.00,1044.00,1,42
09/10/2004,08:27,1044.25,1044.25,1044.00,1044.00,138,26
09/10/2004,08:28,1044.00,1044.25,1044.00,1044.25,3,26
09/10/2004,08:29,1044.25,1044.50,1044.00,1044.00,487,154
09/10/2004,08:30,1044.25,1044.25,1044.00,1044.25,235,247
09/10/2004,08:31,1044.25,1044.50,1042.75,1042.75,845,3352
09/10/2004,08:32,1042.75,1042.75,1041.50,1042.25,1717,2217
09/10/2004,08:33,1042.00,1042.25,1041.75,1042.00,429,544
09/10/2004,08:34,1042.00,1042.25,1041.50,1042.25,434,1511
09/10/2004,08:35,1042.00,1042.50,1042.00,1042.50,529,224
09/10/2004,08:36,1042.50,1042.50,1042.00,1042.25,292,202
09/10/2004,08:37,1042.25,1042.25,1041.50,1042.00,998,575
09/10/2004,08:38,1042.00,1042.25,1041.75,1041.75,219,233
09/10/2004,08:39,1041.75,1042.00,1041.00,1041.25,97,978
09/10/2004,08:40,1041.00,1041.25,1040.25,1040.50,366,788
09/10/2004,08:41,1040.50,1040.75,1040.00,1040.00,429,1768
09/10/2004,08:42,1040.00,1040.50,1039.75,1040.00,516,309
09/10/2004,08:43,1040.00,1040.25,1039.50,1039.75,144,672
09/10/2004,08:44,1039.75,1040.50,1039.50,1040.50,458,103
09/10/2004,08:45,1040.50,1041.00,1040.25,1040.75,904,56
09/10/2004,08:46,1040.75,1041.00,1040.50,1040.75,150,607
09/10/2004,08:47,1040.50,1040.75,1040.50,1040.75,138,75
09/10/2004,08:48,1040.75,1041.00,1040.75,1041.00,90,17
09/10/2004,08:49,1041.00,1041.00,1040.75,1040.75,475,790
09/10/2004,08:50,1040.75,1041.00,1040.25,1040.50,151,602
09/10/2004,08:51,1040.25,1040.75,1040.25,1040.75,611,33
09/10/2004,08:52,1040.75,1041.25,1040.50,1041.25,674,589
09/10/2004,08:53,1041.25,1041.75,1041.00,1041.75,1519,224
09/10/2004,08:54,1041.75,1042.25,1041.50,1041.75,1297,172
09/10/2004,08:55,1042.00,1042.50,1041.75,1042.00,950,666
09/10/2004,08:56,1042.00,1042.50,1041.75,1042.25,1022,339
09/10/2004,08:57,1042.50,1042.50,1041.75,1042.00,304,451
09/10/2004,08:58,1041.75,1042.00,1041.75,1041.75,70,117
09/10/2004,08:59,1042.00,1042.25,1041.50,1042.00,1700,937
09/10/2004,09:00,1042.00,1042.00,1041.50,1041.75,375,501
09/10/2004,09:01,1041.50,1041.75,1040.75,1040.75,52,1516
09/10/2004,09:02,1040.75,1041.00,1040.50,1040.75,304,1360
09/10/2004,09:03,1040.75,1041.25,1040.75,1041.00,857,78
09/10/2004,09:04,1041.25,1041.50,1041.00,1041.25,335,792
09/10/2004,09:05,1041.25,1041.25,1040.75,1041.00,112,499
09/10/2004,09:06,1041.00,1041.75,1041.00,1041.75,1095,87
09/10/2004,09:07,1042.00,1042.25,1041.75,1042.00,1370,687
09/10/2004,09:08,1042.00,1042.75,1041.75,1042.75,1042,252
09/10/2004,09:09,1042.75,1042.75,1042.25,1042.75,1022,634
09/10/2004,09:10,1042.75,1042.75,1042.25,1042.50,1288,651
09/10/2004,09:11,1042.50,1043.00,1042.25,1042.50,543,1234
09/10/2004,09:12,1042.50,1042.50,1041.50,1041.50,385,2663
09/10/2004,09:13,1041.50,1042.00,1041.25,1042.00,1652,760
09/10/2004,09:14,1042.00,1043.00,1041.75,1043.00,1951,253
09/10/2004,09:15,1043.00,1043.50,1042.50,1043.50,1435,554
09/10/2004,09:16,1043.50,1044.00,1043.50,1043.75,1580,658
09/10/2004,09:17,1044.00,1044.00,1042.75,1043.25,1166,2406
09/10/2004,09:18,1043.25,1043.75,1043.00,1043.75,1493,222
09/10/2004,09:19,1043.75,1043.75,1043.25,1043.25,615,452
09/10/2004,09:20,1043.50,1044.00,1043.25,1044.00,1385,587
09/10/2004,09:21,1043.75,1044.00,1043.50,1043.50,1050,1608
09/10/2004,09:22,1043.50,1043.50,1043.00,1043.25,23,986
09/10/2004,09:23,1043.00,1043.25,1042.25,1042.75,957,2622
09/10/2004,09:24,1042.75,1043.25,1042.75,1043.25,358,178
09/10/2004,09:25,1043.25,1043.50,1043.00,1043.25,1393,723
09/10/2004,09:26,1043.25,1043.75,1043.00,1043.75,645,103
09/10/2004,09:27,1043.50,1044.00,1043.50,1043.75,576,318
09/10/2004,09:28,1043.50,1044.00,1043.00,1043.25,289,794
09/10/2004,09:29,1043.25,1043.50,1043.00,1043.00,330,332
09/10/2004,09:30,1043.00,1043.50,1043.00,1043.25,148,360
09/10/2004,09:31,1043.00,1043.50,1042.75,1043.50,637,486
09/10/2004,09:32,1043.50,1043.75,1042.75,1043.25,646,839
09/10/2004,09:33,1043.25,1044.00,1043.25,1043.50,827,473
09/10/2004,09:34,1043.75,1043.75,1043.00,1043.50,363,621
09/10/2004,09:35,1043.75,1044.00,1043.25,1043.25,473,1077
09/10/2004,09:36,1043.25,1044.25,1043.25,1043.75,682,309
09/10/2004,09:37,1043.75,1044.00,1043.00,1043.50,469,1113
09/10/2004,09:38,1043.25,1044.00,1043.25,1043.75,1049,455
09/10/2004,09:39,1043.75,1044.25,1043.50,1044.25,2107,166
09/10/2004,09:40,1044.50,1045.00,1044.25,1044.50,2990,994
09/10/2004,09:41,1044.50,1045.25,1044.50,1044.50,2063,1433
09/10/2004,09:42,1044.50,1044.75,1044.00,1044.25,354,1407
09/10/2004,09:43,1044.00,1044.00,1043.50,1043.50,199,1539
09/10/2004,09:44,1043.50,1044.00,1043.50,1043.75,509,434
09/10/2004,09:45,1043.50,1044.00,1043.50,1043.75,425,243
09/10/2004,09:46,1043.75,1043.75,1043.25,1043.50,203,508
09/10/2004,09:47,1043.50,1043.50,1042.75,1042.75,110,1373
09/10/2004,09:48,1042.75,1043.00,1042.50,1042.75,740,2395
09/10/2004,09:49,1043.00,1043.25,1042.75,1043.00,1225,130
09/10/2004,09:50,1043.00,1043.25,1042.25,1042.50,302,1425
09/10/2004,09:51,1042.25,1042.75,1042.25,1042.75,427,1154
09/10/2004,09:52,1042.75,1042.75,1041.75,1042.25,1531,2913
09/10/2004,09:53,1042.25,1042.50,1042.00,1042.25,87,1078
09/10/2004,09:54,1042.25,1042.50,1041.75,1041.75,564,1532
09/10/2004,09:55,1041.75,1042.25,1041.75,1042.25,305,75
09/10/2004,09:56,1042.00,1042.50,1042.00,1042.50,670,60
09/10/2004,09:57,1042.50,1042.75,1042.25,1042.75,1320,380
09/10/2004,09:58,1042.75,1042.75,1042.25,1042.50,116,270
09/10/2004,09:59,1042.50,1042.50,1042.00,1042.25,32,433
09/10/2004,10:00,1042.00,1042.25,1041.75,1042.00,88,878
09/10/2004,10:01,1042.00,1042.25,1041.75,1042.25,242,428
09/10/2004,10:02,1042.00,1042.25,1042.00,1042.25,625,307
09/10/2004,10:03,1042.25,1042.50,1042.00,1042.50,234,483
09/10/2004,10:04,1042.50,1042.50,1041.75,1042.00,61,605
09/10/2004,10:05,1042.00,1042.00,1041.00,1041.25,1298,4225
09/10/2004,10:06,1041.25,1041.75,1041.25,1041.75,769,399
09/10/2004,10:07,1041.75,1042.25,1041.75,1042.25,644,76
09/10/2004,10:08,1042.25,1042.50,1042.00,1042.00,461,286
09/10/2004,10:09,1042.25,1042.25,1041.75,1042.00,18,198
09/10/2004,10:10,1041.75,1042.00,1041.50,1041.75,33,415
09/10/2004,10:11,1041.50,1042.00,1041.50,1042.00,342,8
09/10/2004,10:12,1042.00,1042.50,1041.75,1042.50,1520,157
09/10/2004,10:13,1042.50,1042.75,1042.25,1042.50,1107,647
09/10/2004,10:14,1042.50,1043.00,1042.50,1042.75,1792,579
09/10/2004,10:15,1042.75,1043.00,1042.75,1042.75,278,80
09/10/2004,10:16,1042.75,1043.50,1042.75,1043.25,1167,403
09/10/2004,10:17,1043.25,1043.50,1043.25,1043.50,123,387
09/10/2004,10:18,1043.50,1044.00,1043.25,1043.25,1649,758
09/10/2004,10:19,1043.25,1043.50,1043.25,1043.25,433,287
09/10/2004,10:20,1043.25,1044.00,1043.25,1043.75,1138,172
09/10/2004,10:21,1043.75,1044.00,1043.50,1044.00,250,103
09/10/2004,10:22,1044.00,1044.00,1043.75,1044.00,561,79
09/10/2004,10:23,1044.00,1044.25,1044.00,1044.25,1576,81
09/10/2004,10:24,1044.25,1044.75,1044.00,1044.50,1676,385
09/10/2004,10:25,1044.75,1045.00,1044.50,1044.50,1339,326
09/10/2004,10:26,1044.50,1044.75,1044.50,1044.50,108,228
09/10/2004,10:27,1044.50,1044.75,1044.00,1044.00,155,1155
09/10/2004,10:28,1044.00,1044.25,1044.00,1044.00,36,82
09/10/2004,10:29,1044.25,1044.25,1044.00,1044.00,16,353
09/10/2004,10:30,1044.25,1044.50,1044.00,1044.25,1439,236
09/10/2004,10:31,1044.50,1044.75,1044.25,1044.75,355,68
09/10/2004,10:32,1044.50,1044.75,1044.00,1044.00,238,562
09/10/2004,10:33,1044.00,1044.25,1044.00,1044.25,476,164
09/10/2004,10:34,1044.25,1044.75,1044.00,1044.50,459,53
09/10/2004,10:35,1044.50,1045.00,1044.50,1044.75,514,349
09/10/2004,10:36,1044.75,1045.00,1044.75,1044.75,65,260
09/10/2004,10:37,1044.75,1045.00,1044.25,1044.25,21,567
09/10/2004,10:38,1044.25,1044.50,1044.00,1044.00,41,538
09/10/2004,10:39,1044.25,1044.25,1044.00,1044.00,45,703
09/10/2004,10:40,1044.00,1044.50,1044.00,1044.25,583,138
09/10/2004,10:41,1044.25,1044.75,1044.25,1044.50,511,258
09/10/2004,10:42,1044.50,1044.75,1044.50,1044.50,14,120
09/10/2004,10:43,1044.50,1044.75,1044.50,1044.75,238,40
09/10/2004,10:44,1044.75,1044.75,1044.50,1044.75,695,7
09/10/2004,10:45,1044.75,1044.75,1044.50,1044.50,56,48
09/10/2004,10:46,1044.75,1044.75,1044.50,1044.50,12,171
09/10/2004,10:47,1044.50,1044.75,1044.25,1044.25,34,277
09/10/2004,10:48,1044.25,1044.75,1044.25,1044.50,292,53
09/10/2004,10:49,1044.75,1044.75,1044.25,1044.25,43,631
09/10/2004,10:50,1044.25,1044.25,1044.00,1044.25,61,297
09/10/2004,10:51,1044.00,1044.50,1044.00,1044.25,254,326
09/10/2004,10:52,1044.25,1044.75,1044.25,1044.50,374,219
09/10/2004,10:53,1044.75,1044.75,1044.00,1044.25,229,488
09/10/2004,10:54,1044.25,1044.25,1043.75,1043.75,407,683
09/10/2004,10:55,1043.75,1044.00,1043.50,1043.50,25,356
09/10/2004,10:56,1043.50,1043.75,1043.50,1043.50,57,1098
09/10/2004,10:57,1043.50,1043.50,1043.00,1043.00,59,892
09/10/2004,10:58,1043.00,1043.25,1043.00,1043.25,311,24
09/10/2004,10:59,1043.25,1043.50,1043.00,1043.50,482,566
09/10/2004,11:00,1043.50,1043.75,1043.25,1043.50,385,9
09/10/2004,11:01,1043.50,1043.75,1043.25,1043.50,33,333
09/10/2004,11:02,1043.25,1043.25,1043.00,1043.25,374,226
09/10/2004,11:03,1043.25,1043.50,1043.25,1043.50,79,12
09/10/2004,11:04,1043.50,1043.50,1043.25,1043.50,51,67
09/10/2004,11:05,1043.50,1043.75,1043.25,1043.50,223,92
09/10/2004,11:06,1043.50,1043.75,1043.25,1043.75,191,47
09/10/2004,11:07,1043.75,1044.00,1043.50,1043.75,518,34
09/10/2004,11:08,1044.00,1044.00,1043.50,1043.75,424,208
09/10/2004,11:09,1044.00,1044.00,1043.75,1044.00,221,7
09/10/2004,11:10,1044.00,1044.00,1043.75,1044.00,24,64
09/10/2004,11:11,1044.00,1044.00,1043.75,1044.00,134,15
09/10/2004,11:12,1044.00,1044.00,1043.75,1043.75,27,160
09/10/2004,11:13,1043.75,1044.25,1043.50,1044.25,260,67
09/10/2004,11:14,1044.25,1044.50,1043.75,1044.00,278,224
09/10/2004,11:15,1043.75,1044.00,1043.50,1043.75,68,81
09/10/2004,11:16,1043.50,1044.00,1043.50,1043.75,68,55
09/10/2004,11:17,1044.00,1044.00,1043.75,1044.00,166,11
09/10/2004,11:18,1044.00,1044.25,1043.75,1044.00,282,176
09/10/2004,11:19,1044.00,1044.00,1043.75,1044.00,34,157
09/10/2004,11:20,1043.75,1044.25,1043.75,1044.00,106,172
09/10/2004,11:21,1044.00,1044.00,1043.75,1044.00,76,35
09/10/2004,11:22,1043.75,1044.00,1043.75,1044.00,131,3
09/10/2004,11:23,1044.00,1044.25,1044.00,1044.25,78,174
09/10/2004,11:24,1044.00,1044.25,1043.50,1044.00,99,359
09/10/2004,11:25,1044.00,1044.00,1043.50,1043.75,42,128
09/10/2004,11:26,1043.75,1044.00,1043.75,1043.75,2,82
09/10/2004,11:27,1043.75,1044.00,1043.75,1043.75,33,112
09/10/2004,11:28,1044.00,1044.00,1043.75,1044.00,203,176
09/10/2004,11:29,1044.00,1044.25,1043.75,1044.00,365,71
09/10/2004,11:30,1044.00,1044.25,1043.75,1044.00,109,79
09/10/2004,11:31,1044.25,1044.25,1043.75,1043.75,4,253
09/10/2004,11:32,1043.75,1044.00,1043.75,1043.75,35,71
09/10/2004,11:33,1043.75,1044.25,1043.75,1044.00,155,16
09/10/2004,11:34,1044.00,1044.25,1043.75,1044.25,56,7
09/10/2004,11:35,1044.25,1044.25,1043.75,1043.75,19,131
09/10/2004,11:36,1044.00,1044.25,1043.75,1044.00,152,81
09/10/2004,11:37,1044.00,1044.25,1044.00,1044.25,154,14
09/10/2004,11:38,1044.00,1044.50,1044.00,1044.50,404,50
09/10/2004,11:39,1044.50,1044.50,1044.00,1044.25,130,337
09/10/2004,11:40,1044.00,1044.25,1044.00,1044.25,156,3
09/10/2004,11:41,1044.25,1044.50,1044.25,1044.25,74,19
09/10/2004,11:42,1044.25,1044.50,1044.25,1044.50,319,48
09/10/2004,11:43,1044.50,1044.50,1044.25,1044.50,279,67
09/10/2004,11:44,1044.75,1044.75,1044.50,1044.50,35,186
09/10/2004,11:45,1044.50,1044.75,1044.25,1044.25,2,184
09/10/2004,11:46,1044.50,1044.50,1044.25,1044.25,7,59
09/10/2004,11:47,1044.25,1044.50,1044.25,1044.50,94,95
09/10/2004,11:48,1044.25,1044.75,1044.25,1044.50,107,175
09/10/2004,11:49,1044.50,1044.75,1044.25,1044.50,47,98
09/10/2004,11:50,1044.50,1044.75,1044.25,1044.25,37,106
09/10/2004,11:51,1044.25,1044.50,1044.25,1044.50,85,30
09/10/2004,11:52,1044.25,1044.75,1044.25,1044.75,239,9
09/10/2004,11:53,1044.75,1044.75,1044.50,1044.75,34,2
09/10/2004,11:54,1044.75,1044.75,1044.50,1044.75,281,54
09/10/2004,11:55,1044.75,1044.75,1044.50,1044.50,14,32
09/10/2004,11:56,1044.75,1045.00,1044.50,1044.50,229,66
09/10/2004,11:57,1044.50,1045.00,1044.50,1044.75,119,60
09/10/2004,11:58,1045.00,1045.00,1044.50,1044.75,7,152
09/10/2004,11:59,1044.75,1044.75,1044.00,1044.00,83,512
09/10/2004,12:00,1044.00,1044.25,1043.75,1044.00,439,1214
09/10/2004,12:01,1043.75,1044.00,1043.75,1044.00,357,23
09/10/2004,12:02,1044.00,1044.25,1044.00,1044.25,657,92
09/10/2004,12:03,1044.25,1044.50,1044.25,1044.25,286,119
09/10/2004,12:04,1044.25,1044.25,1044.00,1044.25,61,160
09/10/2004,12:05,1044.50,1044.50,1044.25,1044.25,109,38
09/10/2004,12:06,1044.50,1044.50,1044.25,1044.25,134,31
09/10/2004,12:07,1044.50,1044.50,1044.25,1044.25,19,3
09/10/2004,12:08,1044.25,1044.50,1044.25,1044.25,6,6
09/10/2004,12:09,1044.25,1044.50,1044.00,1044.00,13,300
09/10/2004,12:10,1044.25,1044.25,1044.00,1044.00,8,13
09/10/2004,12:11,1044.00,1044.00,1043.75,1043.75,182,853
09/10/2004,12:12,1044.00,1044.00,1043.75,1043.75,8,593
09/10/2004,12:13,1043.75,1043.75,1043.50,1043.50,209,315
09/10/2004,12:14,1043.75,1044.25,1043.50,1044.00,510,25
09/10/2004,12:15,1044.00,1044.25,1044.00,1044.00,27,17
09/10/2004,12:16,1044.25,1044.50,1044.25,1044.25,375,62
09/10/2004,12:17,1044.50,1045.00,1044.50,1044.75,1169,96
09/10/2004,12:18,1044.75,1045.00,1044.75,1044.75,23,86
09/10/2004,12:19,1044.75,1045.00,1044.50,1044.75,300,615
09/10/2004,12:20,1045.00,1045.25,1044.75,1045.00,1257,298
09/10/2004,12:21,1045.00,1045.50,1045.00,1045.50,1053,241
09/10/2004,12:22,1045.50,1045.75,1045.00,1045.50,1391,670
09/10/2004,12:23,1045.50,1046.00,1045.50,1045.75,1410,239
09/10/2004,12:24,1045.75,1046.00,1045.75,1045.75,479,95
09/10/2004,12:25,1045.75,1046.00,1045.75,1045.75,157,119
09/10/2004,12:26,1046.00,1046.00,1045.75,1045.75,113,115
09/10/2004,12:27,1045.75,1046.00,1045.00,1045.25,85,1217
09/10/2004,12:28,1045.00,1045.25,1045.00,1045.00,188,124
09/10/2004,12:29,1045.25,1045.50,1045.00,1045.25,193,69
09/10/2004,12:30,1045.50,1045.50,1045.00,1045.25,76,315
09/10/2004,12:31,1045.25,1045.75,1045.25,1045.50,486,64
09/10/2004,12:32,1045.50,1045.75,1045.25,1045.25,214,146
09/10/2004,12:33,1045.50,1045.50,1045.00,1045.00,112,483
09/10/2004,12:34,1045.00,1045.00,1044.50,1044.50,26,1356
09/10/2004,12:35,1044.75,1045.25,1044.50,1045.00,327,91
09/10/2004,12:36,1044.75,1045.00,1044.50,1044.75,287,203
09/10/2004,12:37,1045.00,1045.00,1044.75,1045.00,70,150
09/10/2004,12:38,1045.00,1045.25,1044.75,1045.00,291,172
09/10/2004,12:39,1045.25,1045.25,1045.00,1045.00,525,25
09/10/2004,12:40,1045.00,1045.25,1045.00,1045.00,61,6
09/10/2004,12:41,1045.25,1045.50,1045.00,1045.25,124,44
09/10/2004,12:42,1045.25,1045.50,1045.00,1045.25,102,36
09/10/2004,12:43,1045.00,1045.00,1044.50,1044.75,166,790
09/10/2004,12:44,1044.50,1044.75,1044.50,1044.50,2,188
09/10/2004,12:45,1044.75,1044.75,1044.50,1044.75,47,25
09/10/2004,12:46,1044.75,1044.75,1044.25,1044.25,21,602
09/10/2004,12:47,1044.25,1044.75,1044.25,1044.75,621,49
09/10/2004,12:48,1044.50,1044.75,1044.50,1044.50,15,18
09/10/2004,12:49,1044.75,1044.75,1044.50,1044.75,16,4
09/10/2004,12:50,1044.50,1044.75,1044.50,1044.75,302,393
09/10/2004,12:51,1044.75,1045.00,1044.75,1044.75,75,10
09/10/2004,12:52,1044.75,1044.75,1044.50,1044.75,12,133
09/10/2004,12:53,1044.75,1044.75,1044.50,1044.75,80,44
09/10/2004,12:54,1044.50,1044.50,1044.50,1044.50,0,2
09/10/2004,12:55,1044.75,1044.75,1044.25,1044.25,82,243
09/10/2004,12:56,1044.25,1044.50,1044.25,1044.50,95,69
09/10/2004,12:57,1044.50,1044.50,1043.75,1043.75,145,1647
09/10/2004,12:58,1043.75,1044.00,1043.75,1043.75,79,529
09/10/2004,12:59,1043.75,1044.25,1043.50,1044.00,697,309
09/10/2004,13:00,1044.00,1044.25,1043.75,1044.25,343,193
09/10/2004,13:01,1044.00,1044.25,1044.00,1044.25,966,27
09/10/2004,13:02,1044.50,1044.50,1044.00,1044.00,144,372
09/10/2004,13:03,1044.00,1044.25,1044.00,1044.00,8,483
09/10/2004,13:04,1044.00,1044.25,1043.75,1044.00,662,505
09/10/2004,13:05,1043.75,1044.25,1043.75,1044.00,61,62
09/10/2004,13:06,1044.00,1044.50,1044.00,1044.50,239,81
09/10/2004,13:07,1044.50,1044.50,1044.25,1044.25,77,17
09/10/2004,13:08,1044.50,1044.50,1044.00,1044.25,15,218
09/10/2004,13:09,1044.25,1044.25,1044.00,1044.25,72,2
09/10/2004,13:10,1044.00,1044.50,1044.00,1044.50,136,39
09/10/2004,13:11,1044.50,1044.50,1044.25,1044.25,43,69
09/10/2004,13:12,1044.50,1044.50,1044.00,1044.00,8,180
09/10/2004,13:13,1044.25,1044.25,1044.00,1044.00,29,18
09/10/2004,13:14,1044.00,1044.25,1044.00,1044.00,1,82
09/10/2004,13:15,1044.00,1044.25,1044.00,1044.00,102,371
09/10/2004,13:16,1044.25,1044.50,1044.00,1044.50,195,3
09/10/2004,13:17,1044.50,1044.50,1044.25,1044.50,75,9
09/10/2004,13:18,1044.50,1045.00,1044.50,1044.75,1010,89
09/10/2004,13:19,1044.75,1045.00,1044.75,1045.00,459,188
09/10/2004,13:20,1045.00,1045.25,1044.75,1045.00,178,94
09/10/2004,13:21,1044.75,1045.25,1044.75,1045.25,184,42
09/10/2004,13:22,1045.25,1045.25,1045.00,1045.00,33,247
09/10/2004,13:23,1045.00,1045.25,1045.00,1045.25,702,203
09/10/2004,13:24,1045.25,1045.75,1045.25,1045.50,1147,246
09/10/2004,13:25,1045.75,1045.75,1045.50,1045.50,136,397
09/10/2004,13:26,1045.25,1045.50,1045.25,1045.50,55,101
09/10/2004,13:27,1045.50,1046.75,1045.50,1046.50,4337,782
09/10/2004,13:28,1046.50,1046.75,1046.25,1046.50,510,335
09/10/2004,13:29,1046.50,1046.75,1046.25,1046.25,1209,558
09/10/2004,13:30,1046.50,1046.50,1046.00,1046.25,26,559
09/10/2004,13:31,1046.25,1046.50,1046.00,1046.00,252,521
09/10/2004,13:32,1046.25,1046.25,1046.00,1046.00,24,126
09/10/2004,13:33,1046.00,1046.25,1046.00,1046.00,375,60
09/10/2004,13:34,1046.00,1046.50,1046.00,1046.50,472,205
09/10/2004,13:35,1046.50,1046.50,1046.25,1046.25,39,76
09/10/2004,13:36,1046.50,1047.00,1046.25,1047.00,2629,874
09/10/2004,13:37,1047.00,1047.25,1046.75,1047.00,916,764
09/10/2004,13:38,1047.00,1047.25,1046.75,1047.00,873,336
09/10/2004,13:39,1047.25,1047.50,1047.00,1047.50,2236,385
09/10/2004,13:40,1047.25,1047.75,1047.00,1047.75,2445,805
09/10/2004,13:41,1047.50,1048.50,1047.50,1048.00,5436,1699
09/10/2004,13:42,1048.00,1048.25,1047.75,1047.75,575,1127
09/10/2004,13:43,1047.75,1047.75,1047.50,1047.50,198,462
09/10/2004,13:44,1047.75,1047.75,1047.25,1047.25,29,879
09/10/2004,13:45,1047.25,1047.50,1047.25,1047.50,857,191
09/10/2004,13:46,1047.50,1047.75,1047.50,1047.50,430,178
09/10/2004,13:47,1047.75,1047.75,1047.50,1047.75,167,567
09/10/2004,13:48,1047.75,1048.25,1047.50,1048.00,2221,596
09/10/2004,13:49,1048.00,1048.25,1047.75,1048.00,346,121
09/10/2004,13:50,1047.75,1048.25,1047.75,1048.00,576,67
09/10/2004,13:51,1048.00,1048.50,1048.00,1048.25,1176,652
09/10/2004,13:52,1048.25,1049.00,1048.00,1048.75,3217,1042
09/10/2004,13:53,1049.00,1049.25,1048.75,1049.00,3054,1632
09/10/2004,13:54,1049.00,1049.50,1049.00,1049.25,3838,1400
09/10/2004,13:55,1049.25,1049.50,1049.00,1049.25,913,693
09/10/2004,13:56,1049.25,1049.25,1049.00,1049.00,365,573
09/10/2004,13:57,1049.00,1049.50,1048.75,1049.25,1345,1192
09/10/2004,13:58,1049.25,1049.50,1049.00,1049.25,599,612
09/10/2004,13:59,1049.25,1049.25,1048.50,1048.50,260,1635
09/10/2004,14:00,1048.50,1048.75,1048.25,1048.75,447,1660
09/10/2004,14:01,1048.75,1048.75,1048.50,1048.50,41,476
09/10/2004,14:02,1048.75,1048.75,1048.50,1048.50,166,50
09/10/2004,14:03,1048.50,1048.75,1048.50,1048.75,67,128
09/10/2004,14:04,1048.75,1049.00,1048.50,1049.00,959,179
09/10/2004,14:05,1049.00,1049.25,1048.75,1049.00,895,21
09/10/2004,14:06,1049.25,1049.50,1049.00,1049.50,1971,167
09/10/2004,14:07,1049.50,1049.50,1049.00,1049.25,1568,1883
09/10/2004,14:08,1049.25,1049.50,1049.00,1049.25,167,273
09/10/2004,14:09,1049.25,1049.50,1049.25,1049.25,9,366
09/10/2004,14:10,1049.25,1049.50,1049.25,1049.25,4,104
09/10/2004,14:11,1049.50,1049.75,1049.00,1049.00,1489,1095
09/10/2004,14:12,1049.00,1049.50,1049.00,1049.50,474,180
09/10/2004,14:13,1049.50,1049.50,1049.00,1049.25,219,748
09/10/2004,14:14,1049.25,1049.50,1049.00,1049.25,390,1052
09/10/2004,14:15,1049.25,1049.50,1049.00,1049.25,743,225
09/10/2004,14:16,1049.25,1049.50,1049.00,1049.00,37,1010
09/10/2004,14:17,1049.00,1049.25,1049.00,1049.00,31,583
09/10/2004,14:18,1049.00,1049.00,1048.50,1048.50,189,1086
09/10/2004,14:19,1048.75,1049.00,1048.25,1048.50,786,1277
09/10/2004,14:20,1048.50,1048.75,1048.50,1048.50,81,500
09/10/2004,14:21,1048.50,1049.25,1048.50,1049.25,3630,292
09/10/2004,14:22,1049.25,1049.50,1049.00,1049.25,543,500
09/10/2004,14:23,1049.25,1050.00,1049.25,1050.00,3368,266
09/10/2004,14:24,1049.75,1051.00,1049.75,1050.25,5583,1537
09/10/2004,14:25,1050.50,1051.50,1050.25,1051.00,4582,1797
09/10/2004,14:26,1051.00,1051.25,1050.75,1051.00,1212,1265
09/10/2004,14:27,1051.00,1051.00,1050.75,1050.75,130,527
09/10/2004,14:28,1050.75,1051.25,1050.75,1051.25,471,476
09/10/2004,14:29,1051.00,1051.25,1050.75,1051.00,755,487
09/10/2004,14:30,1051.00,1051.50,1051.00,1051.00,932,960
09/10/2004,14:31,1051.00,1051.00,1050.75,1050.75,149,544
09/10/2004,14:32,1050.75,1051.25,1050.50,1051.25,728,778
09/10/2004,14:33,1051.00,1051.25,1050.75,1051.00,183,783
09/10/2004,14:34,1050.75,1050.75,1050.50,1050.50,68,611
09/10/2004,14:35,1050.75,1050.75,1050.25,1050.25,151,801
09/10/2004,14:36,1050.25,1050.75,1050.25,1050.50,1275,258
09/10/2004,14:37,1050.50,1050.75,1050.50,1050.50,30,508
09/10/2004,14:38,1050.50,1050.75,1050.50,1050.50,172,549
09/10/2004,14:39,1050.50,1050.75,1050.25,1050.50,65,587
09/10/2004,14:40,1050.25,1050.50,1050.25,1050.25,103,180
09/10/2004,14:41,1050.25,1050.50,1050.25,1050.25,352,500
09/10/2004,14:42,1050.50,1050.75,1050.25,1050.75,1281,163
09/10/2004,14:43,1050.75,1051.00,1050.50,1050.75,941,555
09/10/2004,14:44,1050.75,1050.75,1050.25,1050.50,445,638
09/10/2004,14:45,1050.50,1050.75,1050.50,1050.75,120,315
09/10/2004,14:46,1050.50,1050.75,1050.50,1050.75,396,30
09/10/2004,14:47,1050.75,1050.75,1050.50,1050.50,431,103
09/10/2004,14:48,1050.75,1050.75,1050.50,1050.50,116,217
09/10/2004,14:49,1050.50,1050.75,1050.50,1050.50,58,614
09/10/2004,14:50,1050.50,1050.50,1050.25,1050.25,350,821
09/10/2004,14:51,1050.25,1050.50,1049.75,1049.75,343,1537
09/10/2004,14:52,1049.75,1050.00,1049.75,1049.75,661,556
09/10/2004,14:53,1049.75,1050.00,1049.00,1049.25,1617,2779
09/10/2004,14:54,1049.50,1049.75,1049.25,1049.75,1272,268
09/10/2004,14:55,1049.50,1049.75,1049.50,1049.50,267,609
09/10/2004,14:56,1049.50,1049.75,1049.25,1049.50,458,1780
09/10/2004,14:57,1049.75,1050.00,1049.50,1049.75,1551,473
09/10/2004,14:58,1049.75,1050.00,1049.75,1049.75,215,107
09/10/2004,14:59,1050.00,1050.00,1049.50,1049.75,448,1380
09/10/2004,15:00,1049.75,1050.00,1049.50,1049.75,2330,1549
09/10/2004,15:01,1049.75,1050.25,1049.50,1050.00,2480,1391
09/10/2004,15:02,1050.25,1050.50,1050.00,1050.00,1962,1202
09/10/2004,15:03,1050.25,1050.25,1050.00,1050.25,771,99
09/10/2004,15:04,1050.25,1050.25,1050.00,1050.25,1183,192
09/10/2004,15:05,1050.00,1050.50,1050.00,1050.25,678,469
09/10/2004,15:06,1050.00,1050.25,1049.75,1050.00,307,1752
09/10/2004,15:07,1049.75,1050.25,1049.75,1050.00,200,691
09/10/2004,15:08,1050.00,1050.25,1050.00,1050.00,326,249
09/10/2004,15:09,1050.00,1050.25,1050.00,1050.25,178,144
09/10/2004,15:10,1050.00,1050.25,1049.75,1050.00,272,1264
09/10/2004,15:11,1050.00,1050.00,1049.75,1050.00,509,261
09/10/2004,15:12,1050.00,1050.00,1049.75,1049.75,64,439
09/10/2004,15:13,1050.00,1050.00,1049.50,1049.75,276,966
09/10/2004,15:14,1049.75,1049.75,1049.50,1049.75,537,85
09/10/2004,15:15,1049.50,1049.75,1048.75,1049.00,2420,3902
09/10/2004,15:16,1049.00,1049.00,1048.75,1049.00,29,2
09/12/2004,17:01,1049.25,1049.50,1049.25,1049.50,71,2
09/12/2004,17:02,1049.50,1049.75,1049.50,1049.75,18,0
09/12/2004,17:03,1049.50,1049.50,1049.50,1049.50,0,9
09/12/2004,17:04,1049.50,1049.75,1049.50,1049.75,1,10
09/12/2004,17:05,1049.50,1049.50,1049.50,1049.50,0,12
09/12/2004,17:06,1049.50,1050.00,1049.50,1050.00,150,13
09/12/2004,17:07,1050.00,1050.00,1050.00,1050.00,15,0
09/12/2004,17:08,1050.00,1050.25,1049.75,1049.75,3,101
09/12/2004,17:09,1049.75,1049.75,1049.50,1049.75,16,8
09/12/2004,17:10,1049.75,1049.75,1049.75,1049.75,1,0
09/12/2004,17:11,1049.75,1049.75,1049.50,1049.50,1,49
09/12/2004,17:12,1049.50,1049.50,1049.50,1049.50,0,1
09/12/2004,17:13,1049.50,1049.50,1049.25,1049.25,0,3
09/12/2004,17:14,1049.25,1049.25,1049.25,1049.25,0,21
09/12/2004,17:15,1049.00,1049.00,1049.00,1049.00,0,3
09/12/2004,17:16,1049.25,1049.25,1049.00,1049.00,12,4
09/12/2004,17:17,1049.00,1049.00,1049.00,1049.00,0,13
09/12/2004,17:18,1049.00,1049.00,1049.00,1049.00,0,98
09/12/2004,17:19,1048.75,1049.00,1048.75,1049.00,14,2
09/12/2004,17:20,1049.00,1049.25,1049.00,1049.25,23,0
09/12/2004,17:21,1049.25,1049.25,1049.25,1049.25,2,0
09/12/2004,17:22,1049.50,1049.50,1049.50,1049.50,17,0
09/12/2004,17:23,1049.75,1049.75,1049.75,1049.75,16,0
09/12/2004,17:24,1049.75,1049.75,1049.50,1049.50,34,13
09/12/2004,17:25,1049.25,1049.50,1049.25,1049.50,6,1
09/12/2004,17:26,1049.50,1049.50,1049.50,1049.50,2,0
09/12/2004,17:27,1049.50,1049.50,1049.50,1049.50,2,0
09/12/2004,17:31,1049.50,1049.50,1049.50,1049.50,11,0
09/12/2004,17:35,1049.75,1049.75,1049.50,1049.50,1,1
09/12/2004,17:37,1049.50,1049.50,1049.50,1049.50,0,1
09/12/2004,17:39,1049.50,1049.50,1049.50,1049.50,0,2
09/12/2004,17:40,1049.50,1049.50,1049.50,1049.50,0,9
09/12/2004,17:41,1049.75,1049.75,1049.75,1049.75,31,0
09/12/2004,17:42,1049.50,1049.50,1049.50,1049.50,0,6
09/12/2004,17:44,1049.75,1049.75,1049.75,1049.75,2,0
09/12/2004,17:47,1049.75,1049.75,1049.75,1049.75,3,0
09/12/2004,17:48,1049.75,1049.75,1049.75,1049.75,1,0
09/12/2004,17:49,1049.75,1049.75,1049.75,1049.75,12,0
09/12/2004,17:51,1049.75,1049.75,1049.75,1049.75,2,0
09/12/2004,17:52,1049.75,1049.75,1049.75,1049.75,24,0
09/12/2004,17:54,1049.75,1049.75,1049.75,1049.75,4,0
09/12/2004,17:56,1049.75,1049.75,1049.75,1049.75,4,0
09/12/2004,17:58,1050.00,1050.00,1050.00,1050.00,34,0
09/12/2004,17:59,1050.00,1050.25,1050.00,1050.00,6,68
09/12/2004,18:00,1050.00,1050.00,1050.00,1050.00,0,20
09/12/2004,18:03,1049.75,1049.75,1049.75,1049.75,0,64
09/12/2004,18:05,1049.75,1049.75,1049.50,1049.50,0,40
09/12/2004,18:06,1049.75,1049.75,1049.75,1049.75,4,0
09/12/2004,18:07,1049.50,1049.50,1049.25,1049.50,13,15
09/12/2004,18:08,1049.25,1049.25,1049.25,1049.25,0,25
09/12/2004,18:09,1049.50,1049.50,1049.25,1049.25,1,10
09/12/2004,18:11,1049.50,1049.50,1049.25,1049.25,1,1
09/12/2004,18:12,1049.25,1049.25,1049.25,1049.25,0,1
09/12/2004,18:14,1049.25,1049.25,1049.25,1049.25,0,2
09/12/2004,18:15,1049.25,1049.50,1049.25,1049.50,1,1
09/12/2004,18:20,1049.50,1049.50,1049.50,1049.50,5,0
09/12/2004,18:21,1049.50,1049.50,1049.50,1049.50,12,0
09/12/2004,18:22,1049.50,1049.50,1049.25,1049.25,1,20
09/12/2004,18:23,1049.25,1049.25,1049.00,1049.25,14,28
09/12/2004,18:24,1049.25,1049.25,1049.25,1049.25,5,0
09/12/2004,18:25,1049.25,1049.25,1049.25,1049.25,7,0
09/12/2004,18:26,1049.50,1049.50,1049.25,1049.25,1,6
09/12/2004,18:29,1049.25,1049.25,1049.25,1049.25,0,18
09/12/2004,18:33,1049.25,1049.25,1049.25,1049.25,0,1
09/12/2004,18:35,1049.25,1049.25,1049.25,1049.25,0,7
09/12/2004,18:40,1049.00,1049.00,1049.00,1049.00,0,46
09/12/2004,18:42,1048.75,1048.75,1048.75,1048.75,0,2
09/12/2004,18:44,1049.00,1049.00,1049.00,1049.00,1,0
09/12/2004,18:46,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,18:49,1049.00,1049.00,1049.00,1049.00,0,4
09/12/2004,18:56,1049.00,1049.00,1049.00,1049.00,0,1
09/12/2004,18:57,1049.00,1049.00,1048.75,1048.75,0,2
09/12/2004,19:01,1049.25,1049.50,1049.25,1049.50,89,0
09/12/2004,19:02,1049.50,1049.50,1049.50,1049.50,58,0
09/12/2004,19:04,1049.25,1049.25,1049.25,1049.25,0,10
09/12/2004,19:05,1049.25,1049.50,1049.25,1049.25,20,47
09/12/2004,19:06,1049.25,1049.25,1049.25,1049.25,0,12
09/12/2004,19:07,1049.00,1049.25,1049.00,1049.25,19,1
09/12/2004,19:08,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,19:09,1049.25,1049.25,1049.25,1049.25,6,0
09/12/2004,19:10,1049.25,1049.25,1049.25,1049.25,4,0
09/12/2004,19:11,1049.25,1049.25,1049.25,1049.25,26,0
09/12/2004,19:15,1049.00,1049.25,1049.00,1049.00,1,9
09/12/2004,19:17,1049.00,1049.00,1049.00,1049.00,0,5
09/12/2004,19:21,1049.00,1049.00,1049.00,1049.00,0,19
09/12/2004,19:22,1049.00,1049.00,1049.00,1049.00,0,7
09/12/2004,19:23,1049.00,1049.00,1048.75,1048.75,0,7
09/12/2004,19:24,1048.75,1049.00,1048.75,1049.00,5,10
09/12/2004,19:27,1048.75,1048.75,1048.75,1048.75,0,3
09/12/2004,19:30,1049.00,1049.00,1049.00,1049.00,16,0
09/12/2004,19:31,1049.00,1049.00,1049.00,1049.00,13,0
09/12/2004,19:32,1049.00,1049.00,1049.00,1049.00,5,0
09/12/2004,19:34,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,19:37,1049.25,1049.25,1049.25,1049.25,15,0
09/12/2004,19:38,1049.50,1049.50,1049.25,1049.25,1,2
09/12/2004,19:44,1049.25,1049.25,1049.25,1049.25,0,1
09/12/2004,19:45,1049.25,1049.25,1049.25,1049.25,0,7
09/12/2004,19:46,1049.25,1049.25,1049.25,1049.25,0,1
09/12/2004,19:47,1049.25,1049.25,1049.25,1049.25,0,5
09/12/2004,19:48,1049.25,1049.25,1049.25,1049.25,0,10
09/12/2004,19:49,1049.25,1049.25,1049.00,1049.00,0,6
09/12/2004,19:50,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,19:52,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,19:54,1049.25,1049.25,1049.25,1049.25,10,0
09/12/2004,19:55,1049.00,1049.00,1049.00,1049.00,0,1
09/12/2004,19:57,1049.00,1049.00,1049.00,1049.00,0,20
09/12/2004,19:59,1049.00,1049.00,1049.00,1049.00,0,1
09/12/2004,20:02,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,20:03,1049.25,1049.25,1049.25,1049.25,5,0
09/12/2004,20:04,1049.25,1049.25,1049.25,1049.25,2,0
09/12/2004,20:11,1049.00,1049.00,1049.00,1049.00,0,5
09/12/2004,20:12,1049.00,1049.00,1049.00,1049.00,0,1
09/12/2004,20:18,1049.25,1049.25,1049.25,1049.25,20,0
09/12/2004,20:21,1049.00,1049.00,1049.00,1049.00,0,6
09/12/2004,20:22,1049.00,1049.00,1049.00,1049.00,0,1
09/12/2004,20:24,1049.00,1049.00,1049.00,1049.00,0,3
09/12/2004,20:27,1049.00,1049.25,1049.00,1049.25,1,1
09/12/2004,20:30,1049.25,1049.25,1049.00,1049.00,2,22
09/12/2004,20:32,1049.00,1049.00,1049.00,1049.00,0,1
09/12/2004,20:35,1049.00,1049.00,1049.00,1049.00,0,2
09/12/2004,20:36,1048.75,1048.75,1048.75,1048.75,0,20
09/12/2004,20:40,1049.00,1049.00,1049.00,1049.00,2,0
09/12/2004,20:41,1049.00,1049.00,1049.00,1049.00,1,0
09/12/2004,20:42,1049.00,1049.00,1049.00,1049.00,1,0
09/12/2004,20:44,1048.75,1048.75,1048.75,1048.75,0,23
09/12/2004,20:47,1048.75,1048.75,1048.75,1048.75,0,2
09/12/2004,20:48,1049.00,1049.00,1049.00,1049.00,1,0
09/12/2004,20:49,1048.75,1048.75,1048.75,1048.75,0,17
09/12/2004,20:50,1048.75,1049.00,1048.75,1049.00,29,4
09/12/2004,20:51,1048.75,1048.75,1048.75,1048.75,0,20
09/12/2004,20:52,1048.75,1048.75,1048.75,1048.75,0,4
09/12/2004,20:54,1048.75,1048.75,1048.75,1048.75,0,10
09/12/2004,20:57,1048.75,1048.75,1048.75,1048.75,0,25
09/12/2004,20:58,1048.75,1048.75,1048.75,1048.75,0,20
09/12/2004,20:59,1048.75,1048.75,1048.75,1048.75,0,3
09/12/2004,21:00,1048.75,1049.00,1048.75,1049.00,1,3
09/12/2004,21:04,1048.75,1049.00,1048.75,1049.00,1,2
09/12/2004,21:07,1049.00,1049.00,1049.00,1049.00,1,0
09/12/2004,21:09,1048.75,1048.75,1048.75,1048.75,0,3
09/12/2004,21:10,1048.75,1048.75,1048.75,1048.75,0,1
09/12/2004,21:17,1048.50,1048.50,1048.50,1048.50,0,2
09/12/2004,21:18,1048.75,1048.75,1048.75,1048.75,1,0
09/12/2004,21:20,1048.75,1048.75,1048.75,1048.75,13,0
09/12/2004,21:21,1048.75,1048.75,1048.75,1048.75,27,0
09/12/2004,21:22,1049.00,1049.00,1049.00,1049.00,1,0
09/12/2004,21:36,1049.00,1049.00,1049.00,1049.00,25,0
09/12/2004,21:38,1049.00,1049.00,1049.00,1049.00,2,0
09/12/2004,21:40,1049.00,1049.00,1049.00,1049.00,2,0
09/12/2004,21:41,1049.00,1049.00,1049.00,1049.00,12,0
09/12/2004,21:42,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,21:47,1049.00,1049.00,1049.00,1049.00,0,1
09/12/2004,21:49,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,21:51,1049.25,1049.25,1049.25,1049.25,20,0
09/12/2004,21:52,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,21:53,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,21:55,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,22:00,1049.25,1049.25,1049.25,1049.25,4,0
09/12/2004,22:09,1049.00,1049.00,1049.00,1049.00,0,20
09/12/2004,22:11,1049.00,1049.00,1049.00,1049.00,0,2
09/12/2004,22:12,1049.00,1049.00,1049.00,1049.00,0,1
09/12/2004,22:13,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,22:16,1049.25,1049.25,1049.25,1049.25,12,0
09/12/2004,22:17,1049.25,1049.25,1049.25,1049.25,2,0
09/12/2004,22:19,1049.00,1049.25,1049.00,1049.25,1,1
09/12/2004,22:20,1049.00,1049.00,1049.00,1049.00,0,2
09/12/2004,22:23,1049.25,1049.25,1049.25,1049.25,2,0
09/12/2004,22:25,1049.25,1049.25,1049.25,1049.25,1,0
09/12/2004,22:29,1049.00,1049.00,1048.75,1048.75,0,29
09/12/2004,22:30,1049.00,1049.00,1049.00,1049.00,3,0
09/12/2004,22:32,1049.00,1049.00,1049.00,1049.00,2,0
09/12/2004,22:33,1048.75,1048.75,1048.75,1048.75,0,3
09/12/2004,22:35,1049.00,1049.00,1049.00,1049.00,1,0
09/12/2004,22:48,1048.75,1048.75,1048.75,1048.75,0,1
09/12/2004,22:53,1049.00,1049.00,1049.00,1049.00,2,0
09/12/2004,22:56,1049.00,1049.00,1049.00,1049.00,7,0
09/12/2004,22:59,1049.00,1049.00,1049.00,1049.00,5,0
09/12/2004,23:02,1049.00,1049.00,1049.00,1049.00,4,0
09/12/2004,23:06,1048.75,1048.75,1048.75,1048.75,0,10
09/12/2004,23:08,1048.75,1048.75,1048.75,1048.75,0,1
09/12/2004,23:16,1049.00,1049.00,1048.75,1048.75,8,3
09/12/2004,23:18,1048.75,1048.75,1048.75,1048.75,0,8
09/12/2004,23:25,1048.75,1048.75,1048.75,1048.75,0,4
09/12/2004,23:27,1048.75,1048.75,1048.75,1048.75,0,2
09/12/2004,23:29,1048.75,1048.75,1048.75,1048.75,0,1
09/12/2004,23:37,1048.75,1048.75,1048.75,1048.75,0,1
09/12/2004,23:41,1048.75,1048.75,1048.75,1048.75,0,1
09/12/2004,23:44,1048.75,1048.75,1048.75,1048.75,0,1
09/12/2004,23:48,1049.00,1049.00,1049.00,1049.00,1,0
09/12/2004,23:49,1048.75,1048.75,1048.75,1048.75,0,5
09/12/2004,23:53,1049.00,1049.00,1049.00,1049.00,1,0
09/13/2004,00:13,1049.00,1049.00,1049.00,1049.00,1,0
09/13/2004,00:19,1049.00,1049.00,1049.00,1049.00,4,0
09/13/2004,00:20,1049.00,1049.00,1049.00,1049.00,21,0
09/13/2004,00:31,1049.00,1049.00,1049.00,1049.00,22,0
09/13/2004,00:33,1049.00,1049.25,1049.00,1049.25,2,0
09/13/2004,00:35,1049.25,1049.25,1049.25,1049.25,1,0
09/13/2004,00:36,1049.25,1049.25,1049.25,1049.25,1,0
09/13/2004,00:37,1049.00,1049.00,1049.00,1049.00,0,1
09/13/2004,00:41,1049.00,1049.00,1049.00,1049.00,0,2
09/13/2004,00:47,1049.00,1049.00,1049.00,1049.00,0,2
09/13/2004,00:50,1049.25,1049.25,1049.25,1049.25,35,0
09/13/2004,00:51,1049.25,1049.25,1049.25,1049.25,6,0
09/13/2004,00:52,1049.25,1049.25,1049.25,1049.25,5,0
09/13/2004,00:53,1049.25,1049.25,1049.25,1049.25,19,0
09/13/2004,00:54,1049.25,1049.25,1049.25,1049.25,46,0
09/13/2004,00:55,1049.25,1049.25,1049.25,1049.25,1,0
09/13/2004,00:56,1049.25,1049.25,1049.25,1049.25,3,0
09/13/2004,01:00,1049.00,1049.00,1049.00,1049.00,0,1
09/13/2004,01:01,1049.00,1049.00,1049.00,1049.00,0,44
09/13/2004,01:02,1049.25,1049.25,1049.25,1049.25,15,0
09/13/2004,01:09,1049.00,1049.00,1049.00,1049.00,0,13
09/13/2004,01:10,1049.00,1049.00,1049.00,1049.00,0,1
09/13/2004,01:14,1049.00,1049.00,1049.00,1049.00,0,4
09/13/2004,01:15,1049.00,1049.00,1049.00,1049.00,0,13
09/13/2004,01:16,1049.00,1049.00,1049.00,1049.00,0,2
09/13/2004,01:19,1049.00,1049.00,1049.00,1049.00,0,5
09/13/2004,01:20,1049.00,1049.00,1049.00,1049.00,0,30
09/13/2004,01:21,1049.00,1049.00,1049.00,1049.00,0,1
09/13/2004,01:29,1049.25,1049.25,1049.25,1049.25,3,0
09/13/2004,01:30,1049.25,1049.25,1049.25,1049.25,25,0
09/13/2004,01:35,1049.25,1049.25,1049.25,1049.25,12,0
09/13/2004,01:37,1049.25,1049.25,1049.25,1049.25,9,0
09/13/2004,01:39,1049.25,1049.25,1049.25,1049.25,3,0
09/13/2004,01:40,1049.25,1049.25,1049.25,1049.25,51,0
09/13/2004,01:41,1049.25,1049.25,1049.25,1049.25,7,0
09/13/2004,01:42,1049.25,1049.50,1049.25,1049.50,8,0
09/13/2004,01:43,1049.50,1049.50,1049.50,1049.50,9,0
09/13/2004,01:44,1049.25,1049.25,1049.25,1049.25,0,3
09/13/2004,01:48,1049.25,1049.50,1049.25,1049.25,5,18
09/13/2004,01:49,1049.25,1049.25,1049.25,1049.25,0,5
09/13/2004,01:50,1049.50,1049.50,1049.25,1049.25,4,2
09/13/2004,01:51,1049.25,1049.25,1049.25,1049.25,0,3
09/13/2004,01:52,1049.25,1049.25,1049.25,1049.25,0,13
09/13/2004,01:54,1049.25,1049.50,1049.25,1049.50,1,5
09/13/2004,01:55,1049.25,1049.25,1049.25,1049.25,0,4
09/13/2004,01:56,1049.25,1049.25,1049.25,1049.25,0,2
09/13/2004,01:57,1049.25,1049.50,1049.25,1049.50,70,5
09/13/2004,01:59,1049.50,1049.50,1049.50,1049.50,2,0
09/13/2004,02:00,1049.25,1049.25,1049.25,1049.25,0,1
09/13/2004,02:01,1049.25,1049.25,1049.00,1049.00,0,58
09/13/2004,02:02,1049.00,1049.25,1048.75,1049.00,8,31
09/13/2004,02:03,1049.25,1049.25,1049.00,1049.00,7,5
09/13/2004,02:04,1049.25,1049.25,1049.25,1049.25,37,0
09/13/2004,02:05,1049.25,1049.25,1049.25,1049.25,11,0
09/13/2004,02:06,1049.50,1049.50,1049.25,1049.50,156,1
09/13/2004,02:07,1049.50,1049.50,1049.25,1049.25,5,1
09/13/2004,02:08,1049.25,1049.25,1049.25,1049.25,0,2
09/13/2004,02:10,1049.50,1049.50,1049.50,1049.50,8,0
09/13/2004,02:11,1049.50,1049.50,1049.50,1049.50,5,0
09/13/2004,02:12,1049.50,1049.50,1049.50,1049.50,4,0
09/13/2004,02:13,1049.25,1049.25,1049.25,1049.25,0,1
09/13/2004,02:14,1049.50,1049.50,1049.25,1049.50,56,2
09/13/2004,02:15,1049.50,1049.50,1049.50,1049.50,4,0
09/13/2004,02:16,1049.50,1049.50,1049.50,1049.50,20,0
09/13/2004,02:17,1049.75,1049.75,1049.75,1049.75,44,0
09/13/2004,02:18,1049.75,1049.75,1049.75,1049.75,43,0
09/13/2004,02:19,1049.75,1049.75,1049.75,1049.75,30,0
09/13/2004,02:20,1049.50,1049.50,1049.50,1049.50,0,42
09/13/2004,02:21,1049.75,1049.75,1049.75,1049.75,1,0
09/13/2004,02:22,1049.50,1049.50,1049.50,1049.50,0,2
09/13/2004,02:23,1049.50,1049.50,1049.50,1049.50,0,26
09/13/2004,02:24,1049.50,1049.50,1049.25,1049.50,28,33
09/13/2004,02:25,1049.50,1049.50,1049.50,1049.50,75,0
09/13/2004,02:26,1049.25,1049.25,1049.25,1049.25,0,1
09/13/2004,02:31,1049.50,1049.50,1049.50,1049.50,26,0
09/13/2004,02:32,1049.25,1049.50,1049.25,1049.50,11,1
09/13/2004,02:33,1049.25,1049.25,1049.25,1049.25,0,4
09/13/2004,02:34,1049.50,1049.50,1049.50,1049.50,1,0
09/13/2004,02:35,1049.25,1049.25,1049.25,1049.25,0,13
09/13/2004,02:36,1049.50,1049.50,1049.25,1049.25,3,24
09/13/2004,02:37,1049.25,1049.25,1049.25,1049.25,0,1
09/13/2004,02:38,1049.00,1049.00,1049.00,1049.00,0,3
09/13/2004,02:39,1049.25,1049.25,1049.00,1049.00,21,1
09/13/2004,02:40,1049.25,1049.25,1049.25,1049.25,10,0
09/13/2004,02:41,1049.25,1049.25,1049.25,1049.25,1,0
09/13/2004,02:44,1049.25,1049.25,1049.25,1049.25,97,0
09/13/2004,02:45,1049.50,1049.50,1049.50,1049.50,5,0
09/13/2004,02:46,1049.50,1049.50,1049.25,1049.50,37,2
09/13/2004,02:48,1049.50,1049.50,1049.50,1049.50,1,0
09/13/2004,02:49,1049.50,1049.75,1049.50,1049.75,58,0
09/13/2004,02:50,1049.75,1050.00,1049.75,1050.00,55,0
09/13/2004,02:51,1050.00,1050.00,1050.00,1050.00,312,0
09/13/2004,02:52,1050.00,1050.25,1050.00,1050.00,43,6
09/13/2004,02:53,1050.00,1050.00,1049.75,1050.00,10,101
09/13/2004,02:54,1049.75,1049.75,1049.75,1049.75,0,6
09/13/2004,02:55,1050.00,1050.00,1050.00,1050.00,50,0
09/13/2004,02:56,1050.00,1050.00,1050.00,1050.00,5,0
09/13/2004,02:57,1050.00,1050.00,1050.00,1050.00,3,0
09/13/2004,02:58,1050.00,1050.00,1050.00,1050.00,17,0
09/13/2004,03:00,1050.25,1050.25,1050.25,1050.25,242,0
09/13/2004,03:01,1050.50,1050.50,1050.50,1050.50,68,0
09/13/2004,03:02,1050.50,1050.50,1050.25,1050.50,145,1
09/13/2004,03:03,1050.50,1050.50,1050.50,1050.50,18,0
09/13/2004,03:04,1050.50,1050.50,1050.50,1050.50,27,0
09/13/2004,03:05,1050.25,1050.50,1050.25,1050.25,15,199
09/13/2004,03:06,1050.25,1050.50,1050.00,1050.50,6,23
09/13/2004,03:07,1050.25,1050.25,1050.25,1050.25,0,23
09/13/2004,03:09,1050.25,1050.25,1050.00,1050.25,91,222
09/13/2004,03:10,1050.25,1050.50,1050.25,1050.50,167,0
09/13/2004,03:11,1050.50,1050.75,1050.50,1050.75,325,1
09/13/2004,03:12,1051.00,1051.00,1051.00,1051.00,54,0
09/13/2004,03:13,1050.75,1050.75,1050.75,1050.75,0,59
09/13/2004,03:14,1050.75,1050.75,1050.75,1050.75,0,7
09/13/2004,03:15,1050.75,1050.75,1050.75,1050.75,0,43
09/13/2004,03:16,1050.75,1050.75,1050.75,1050.75,0,2
09/13/2004,03:17,1051.00,1051.25,1050.75,1051.00,83,10
09/13/2004,03:18,1051.25,1051.50,1051.00,1051.50,274,2
09/13/2004,03:19,1051.25,1051.25,1051.25,1051.25,0,85
09/13/2004,03:20,1051.50,1051.50,1051.25,1051.25,87,5
09/13/2004,03:22,1051.50,1051.75,1051.50,1051.50,70,53
09/13/2004,03:23,1051.25,1051.25,1051.25,1051.25,0,59
09/13/2004,03:24,1051.25,1051.50,1051.25,1051.50,15,2
09/13/2004,03:25,1051.25,1051.25,1051.25,1051.25,0,15
09/13/2004,03:26,1051.25,1051.50,1051.25,1051.50,1,2
09/13/2004,03:27,1051.50,1051.50,1051.25,1051.50,98,2
09/13/2004,03:28,1051.25,1051.50,1051.25,1051.50,3,15
09/13/2004,03:29,1051.50,1051.75,1051.50,1051.75,10,0
09/13/2004,03:31,1051.75,1051.75,1051.50,1051.50,1,5
09/13/2004,03:32,1051.75,1051.75,1051.50,1051.50,2,2
09/13/2004,03:33,1051.50,1051.50,1051.50,1051.50,0,6
09/13/2004,03:34,1051.50,1051.50,1051.50,1051.50,0,50
09/13/2004,03:35,1051.50,1051.50,1051.25,1051.25,0,38
09/13/2004,03:36,1051.25,1051.25,1051.25,1051.25,0,1
09/13/2004,03:38,1051.50,1051.50,1051.50,1051.50,33,0
09/13/2004,03:39,1051.50,1051.50,1051.50,1051.50,3,0
09/13/2004,03:40,1051.50,1051.50,1051.50,1051.50,30,0
09/13/2004,03:41,1051.50,1051.50,1051.50,1051.50,1,0
09/13/2004,03:43,1051.50,1051.50,1051.50,1051.50,29,0
09/13/2004,03:44,1051.50,1051.50,1051.50,1051.50,10,0
09/13/2004,03:45,1051.50,1051.50,1051.50,1051.50,57,0
09/13/2004,03:46,1051.25,1051.25,1051.25,1051.25,0,1
09/13/2004,03:47,1051.50,1051.50,1051.25,1051.25,15,17
09/13/2004,03:48,1051.50,1051.50,1051.50,1051.50,3,0
09/13/2004,03:49,1051.50,1051.50,1051.50,1051.50,2,0
09/13/2004,03:50,1051.75,1051.75,1051.75,1051.75,134,0
09/13/2004,03:51,1052.00,1052.00,1051.75,1051.75,4,34
09/13/2004,03:52,1051.75,1051.75,1051.50,1051.50,0,2
09/13/2004,03:54,1051.50,1051.75,1051.50,1051.75,15,1
09/13/2004,03:55,1051.75,1051.75,1051.75,1051.75,178,0
09/13/2004,03:56,1051.75,1052.00,1051.50,1051.50,56,1
09/13/2004,03:57,1051.50,1051.75,1051.50,1051.50,5,31
09/13/2004,03:58,1051.25,1051.25,1051.25,1051.25,0,1
09/13/2004,03:59,1051.25,1051.25,1051.25,1051.25,0,2
09/13/2004,04:00,1051.25,1051.25,1051.25,1051.25,0,1
09/13/2004,04:01,1051.50,1051.50,1051.50,1051.50,56,0
09/13/2004,04:02,1051.50,1051.75,1051.50,1051.75,79,0
09/13/2004,04:03,1051.50,1051.75,1051.50,1051.75,1,2
09/13/2004,04:04,1051.75,1051.75,1051.75,1051.75,49,0
09/13/2004,04:05,1051.75,1051.75,1051.50,1051.75,97,100
09/13/2004,04:06,1051.50,1051.50,1051.50,1051.50,0,53
09/13/2004,04:07,1051.50,1051.50,1051.50,1051.50,0,17
09/13/2004,04:08,1051.50,1051.75,1051.50,1051.75,22,5
09/13/2004,04:09,1051.75,1051.75,1051.75,1051.75,5,0
09/13/2004,04:10,1051.75,1051.75,1051.75,1051.75,15,0
09/13/2004,04:11,1051.75,1051.75,1051.75,1051.75,20,0
09/13/2004,04:12,1051.75,1051.75,1051.75,1051.75,10,0
09/13/2004,04:14,1051.75,1051.75,1051.75,1051.75,1,0
09/13/2004,04:16,1051.50,1051.50,1051.50,1051.50,0,44
09/13/2004,04:17,1051.50,1051.50,1051.50,1051.50,0,7
09/13/2004,04:18,1051.50,1051.50,1051.50,1051.50,0,13
09/13/2004,04:19,1051.25,1051.25,1051.25,1051.25,0,2
09/13/2004,04:21,1051.25,1051.50,1051.25,1051.50,11,1
09/13/2004,04:23,1051.50,1051.50,1051.50,1051.50,8,0
09/13/2004,04:24,1051.25,1051.50,1051.25,1051.50,1,105
09/13/2004,04:25,1051.50,1051.50,1051.50,1051.50,5,0
09/13/2004,04:27,1051.50,1051.50,1051.50,1051.50,32,0
09/13/2004,04:29,1051.50,1051.50,1051.50,1051.50,8,0
09/13/2004,04:30,1051.50,1051.50,1051.50,1051.50,5,0
09/13/2004,04:32,1051.50,1051.50,1051.50,1051.50,25,0
09/13/2004,04:33,1051.75,1051.75,1051.50,1051.50,3,3
09/13/2004,04:34,1051.50,1051.50,1051.50,1051.50,0,13
09/13/2004,04:36,1051.50,1051.50,1051.50,1051.50,0,68
09/13/2004,04:37,1051.50,1051.50,1051.50,1051.50,0,10
09/13/2004,04:38,1051.50,1051.50,1051.50,1051.50,0,7
09/13/2004,04:39,1051.50,1051.50,1051.50,1051.50,0,8
09/13/2004,04:40,1051.50,1051.50,1051.50,1051.50,0,14
09/13/2004,04:41,1051.50,1051.50,1051.50,1051.50,0,1
09/13/2004,04:42,1051.50,1051.50,1051.50,1051.50,0,15
09/13/2004,04:43,1051.50,1051.50,1051.50,1051.50,0,7
09/13/2004,04:44,1051.50,1051.50,1051.50,1051.50,0,4
09/13/2004,04:45,1051.50,1051.50,1051.50,1051.50,0,6
09/13/2004,04:46,1051.25,1051.75,1051.25,1051.75,49,85
09/13/2004,04:47,1051.50,1051.50,1051.50,1051.50,0,11
09/13/2004,04:48,1051.50,1051.50,1051.50,1051.50,0,3
09/13/2004,04:49,1051.75,1051.75,1051.50,1051.50,1,55
09/13/2004,04:50,1051.50,1051.50,1051.50,1051.50,0,14
09/13/2004,04:51,1051.50,1051.50,1051.50,1051.50,0,23
09/13/2004,04:52,1051.50,1051.50,1051.50,1051.50,0,9
09/13/2004,04:53,1051.50,1051.50,1051.50,1051.50,0,6
09/13/2004,04:54,1051.50,1051.50,1051.50,1051.50,0,11
09/13/2004,04:55,1051.50,1051.50,1051.50,1051.50,0,1
09/13/2004,04:57,1051.50,1051.50,1051.50,1051.50,0,11
09/13/2004,04:58,1051.50,1051.50,1051.25,1051.25,0,10
09/13/2004,04:59,1051.25,1051.25,1051.25,1051.25,0,5
09/13/2004,05:01,1051.50,1051.50,1051.50,1051.50,1,0
09/13/2004,05:02,1051.50,1051.50,1051.50,1051.50,2,0
09/13/2004,05:03,1051.50,1051.50,1051.50,1051.50,1,0
09/13/2004,05:04,1051.25,1051.25,1051.25,1051.25,0,5
09/13/2004,05:05,1051.25,1051.25,1051.25,1051.25,0,1
09/13/2004,05:07,1051.25,1051.25,1051.25,1051.25,0,152
09/13/2004,05:08,1051.25,1051.25,1051.25,1051.25,0,6
09/13/2004,05:09,1051.25,1051.25,1051.25,1051.25,0,1
09/13/2004,05:10,1051.25,1051.25,1051.25,1051.25,0,39
09/13/2004,05:12,1051.25,1051.25,1051.25,1051.25,0,104
09/13/2004,05:14,1051.25,1051.25,1051.25,1051.25,0,10
09/13/2004,05:19,1051.25,1051.25,1051.00,1051.00,0,15
09/13/2004,05:20,1051.00,1051.00,1051.00,1051.00,0,3
09/13/2004,05:27,1051.25,1051.25,1051.25,1051.25,84,0
09/13/2004,05:29,1051.25,1051.25,1051.25,1051.25,17,0
09/13/2004,05:30,1051.00,1051.00,1051.00,1051.00,0,2
09/13/2004,05:32,1051.25,1051.25,1051.25,1051.25,41,0
09/13/2004,05:33,1051.25,1051.25,1051.25,1051.25,20,0
09/13/2004,05:36,1051.50,1051.50,1051.50,1051.50,1,0
09/13/2004,05:40,1051.50,1051.50,1051.50,1051.50,19,0
09/13/2004,05:42,1051.25,1051.50,1051.25,1051.50,8,8
09/13/2004,05:43,1051.50,1051.50,1051.50,1051.50,1,0
09/13/2004,05:44,1051.50,1051.50,1051.50,1051.50,14,0
09/13/2004,05:45,1051.50,1051.50,1051.50,1051.50,91,0
09/13/2004,05:47,1051.50,1051.50,1051.50,1051.50,76,0
09/13/2004,05:48,1051.50,1051.50,1051.50,1051.50,26,0
09/13/2004,05:49,1051.50,1051.50,1051.50,1051.50,5,0
09/13/2004,05:50,1051.50,1051.50,1051.50,1051.50,17,0
09/13/2004,05:51,1051.50,1051.50,1051.50,1051.50,2,0
09/13/2004,05:53,1051.50,1051.50,1051.25,1051.50,28,2
09/13/2004,05:54,1051.25,1051.25,1051.25,1051.25,0,1
09/13/2004,05:55,1051.50,1051.50,1051.50,1051.50,10,0
09/13/2004,05:56,1051.25,1051.25,1051.25,1051.25,0,2
09/13/2004,05:57,1051.50,1051.50,1051.25,1051.25,22,20
09/13/2004,05:58,1051.50,1051.50,1051.50,1051.50,7,0
09/13/2004,05:59,1051.50,1051.50,1051.50,1051.50,38,0
09/13/2004,06:00,1051.50,1051.50,1051.50,1051.50,7,0
09/13/2004,06:01,1051.50,1051.50,1051.50,1051.50,32,0
09/13/2004,06:02,1051.50,1051.50,1051.50,1051.50,2,0
09/13/2004,06:06,1051.25,1051.25,1051.25,1051.25,0,10
09/13/2004,06:07,1051.50,1051.50,1051.25,1051.25,3,1
09/13/2004,06:09,1051.25,1051.25,1051.25,1051.25,0,4
09/13/2004,06:10,1051.25,1051.25,1051.25,1051.25,0,2
09/13/2004,06:11,1051.25,1051.50,1051.25,1051.50,1,1
09/13/2004,06:12,1051.50,1051.50,1051.50,1051.50,55,0
09/13/2004,06:14,1051.50,1051.50,1051.25,1051.25,35,1
09/13/2004,06:16,1051.50,1051.50,1051.50,1051.50,2,0
09/13/2004,06:17,1051.50,1051.50,1051.50,1051.50,35,0
09/13/2004,06:19,1051.50,1051.50,1051.25,1051.25,65,1
09/13/2004,06:22,1051.50,1051.50,1051.25,1051.25,4,9
09/13/2004,06:23,1051.25,1051.50,1051.25,1051.50,16,5
09/13/2004,06:24,1051.50,1051.50,1051.50,1051.50,7,0
09/13/2004,06:25,1051.50,1051.50,1051.50,1051.50,1,0
09/13/2004,06:30,1051.50,1051.50,1051.50,1051.50,12,0
09/13/2004,06:31,1051.50,1051.50,1051.25,1051.25,17,6
09/13/2004,06:32,1051.25,1051.25,1051.25,1051.25,0,103
09/13/2004,06:34,1051.50,1051.50,1051.50,1051.50,50,0
09/13/2004,06:35,1051.50,1051.50,1051.25,1051.50,58,15
09/13/2004,06:36,1051.50,1051.50,1051.50,1051.50,10,0
09/13/2004,06:38,1051.50,1051.50,1051.50,1051.50,1,0
09/13/2004,06:39,1051.50,1051.75,1051.50,1051.75,5,0
09/13/2004,06:40,1051.75,1051.75,1051.75,1051.75,2,0
09/13/2004,06:41,1051.50,1051.50,1051.50,1051.50,0,3
09/13/2004,06:42,1051.75,1051.75,1051.50,1051.75,2,1
09/13/2004,06:43,1051.50,1051.50,1051.50,1051.50,0,1
09/13/2004,06:44,1051.50,1051.50,1051.50,1051.50,0,61
09/13/2004,06:45,1051.50,1051.50,1051.50,1051.50,0,8
09/13/2004,06:46,1051.75,1051.75,1051.75,1051.75,105,0
09/13/2004,06:47,1051.50,1051.50,1051.50,1051.50,0,1
09/13/2004,06:48,1051.50,1051.50,1051.50,1051.50,0,4
09/13/2004,06:49,1051.50,1051.50,1051.50,1051.50,0,2
09/13/2004,06:50,1051.75,1051.75,1051.75,1051.75,15,0
09/13/2004,06:51,1051.75,1052.25,1051.75,1052.00,225,31
09/13/2004,06:52,1052.00,1052.00,1052.00,1052.00,0,147
09/13/2004,06:53,1051.75,1052.00,1051.75,1052.00,6,1
09/13/2004,06:54,1051.75,1052.00,1051.75,1051.75,2,3
09/13/2004,06:55,1052.00,1052.00,1051.75,1051.75,1,29
09/13/2004,06:57,1051.75,1051.75,1051.75,1051.75,0,4
09/13/2004,06:58,1052.00,1052.00,1051.75,1051.75,1,78
09/13/2004,06:59,1051.75,1051.75,1051.75,1051.75,0,8
09/13/2004,07:00,1052.00,1052.00,1051.75,1051.75,52,1
09/13/2004,07:01,1051.75,1051.75,1051.75,1051.75,0,1
09/13/2004,07:02,1052.00,1052.00,1051.75,1051.75,1,6
09/13/2004,07:03,1052.00,1052.00,1052.00,1052.00,106,0
09/13/2004,07:04,1052.00,1052.00,1051.75,1051.75,6,8
09/13/2004,07:05,1051.75,1051.75,1051.75,1051.75,0,111
09/13/2004,07:06,1051.50,1051.75,1051.50,1051.75,14,3
09/13/2004,07:07,1051.50,1051.75,1051.50,1051.50,16,48
09/13/2004,07:08,1051.50,1051.50,1051.25,1051.25,0,206
09/13/2004,07:09,1051.25,1051.50,1051.25,1051.25,4,104
09/13/2004,07:10,1051.25,1051.25,1051.00,1051.25,2,71
09/13/2004,07:11,1051.25,1051.25,1051.00,1051.00,5,2
09/13/2004,07:12,1051.00,1051.00,1051.00,1051.00,0,12
09/13/2004,07:13,1051.00,1051.00,1051.00,1051.00,0,10
09/13/2004,07:15,1051.00,1051.00,1051.00,1051.00,0,136
09/13/2004,07:16,1051.25,1051.25,1051.00,1051.00,53,7
09/13/2004,07:17,1051.00,1051.25,1051.00,1051.25,70,21
09/13/2004,07:18,1051.25,1051.25,1051.25,1051.25,45,0
09/13/2004,07:19,1051.25,1051.25,1051.25,1051.25,3,0
09/13/2004,07:20,1051.50,1051.75,1051.50,1051.50,171,2
09/13/2004,07:21,1051.50,1052.00,1051.50,1051.75,115,25
09/13/2004,07:22,1051.75,1052.25,1051.75,1052.25,215,45
09/13/2004,07:23,1052.25,1052.25,1052.00,1052.00,21,21
09/13/2004,07:24,1052.25,1052.25,1052.00,1052.25,424,5
09/13/2004,07:25,1052.50,1052.50,1052.25,1052.25,245,41
09/13/2004,07:26,1052.25,1052.50,1052.25,1052.25,10,14
09/13/2004,07:27,1052.25,1052.50,1052.00,1052.00,10,111
09/13/2004,07:28,1052.00,1052.25,1052.00,1052.25,143,5
09/13/2004,07:29,1052.00,1052.00,1052.00,1052.00,0,27
09/13/2004,07:30,1052.25,1052.25,1052.25,1052.25,89,0
09/13/2004,07:31,1052.50,1052.50,1052.00,1052.25,24,34
09/13/2004,07:32,1052.50,1052.50,1052.25,1052.25,55,33
09/13/2004,07:33,1052.25,1052.25,1052.25,1052.25,0,5
09/13/2004,07:34,1052.25,1052.25,1052.25,1052.25,0,3
09/13/2004,07:35,1052.25,1052.25,1052.25,1052.25,0,1
09/13/2004,07:36,1052.50,1052.50,1052.50,1052.50,2,0
09/13/2004,07:37,1052.50,1052.50,1052.50,1052.50,192,0
09/13/2004,07:38,1052.50,1052.50,1052.50,1052.50,3,0
09/13/2004,07:39,1052.25,1052.25,1052.25,1052.25,0,2
09/13/2004,07:40,1052.25,1052.25,1052.25,1052.25,0,10
09/13/2004,07:41,1052.25,1052.25,1052.00,1052.00,0,178
09/13/2004,07:42,1052.00,1052.25,1052.00,1052.00,1,11
09/13/2004,07:43,1052.00,1052.25,1052.00,1052.00,1,65
09/13/2004,07:44,1052.25,1052.25,1052.00,1052.00,10,7
09/13/2004,07:45,1052.00,1052.00,1052.00,1052.00,0,42
09/13/2004,07:46,1052.25,1052.25,1052.00,1052.25,5,9
09/13/2004,07:47,1052.25,1052.25,1052.00,1052.00,1,4
09/13/2004,07:48,1052.00,1052.25,1051.75,1051.75,4,492
09/13/2004,07:49,1051.75,1052.00,1051.50,1051.75,126,78
09/13/2004,07:50,1051.75,1052.00,1051.75,1052.00,1,4
09/13/2004,07:51,1051.75,1051.75,1051.75,1051.75,0,133
09/13/2004,07:52,1051.75,1051.75,1051.75,1051.75,0,12
09/13/2004,07:53,1051.75,1052.00,1051.75,1052.00,1,10
09/13/2004,07:55,1051.75,1052.00,1051.75,1051.75,1,11
09/13/2004,07:56,1051.75,1052.00,1051.75,1052.00,394,1
09/13/2004,07:57,1052.25,1053.00,1052.25,1052.50,1499,609
09/13/2004,07:58,1052.50,1052.75,1052.50,1052.75,159,16
09/13/2004,07:59,1052.50,1052.50,1052.25,1052.50,3,418
09/13/2004,08:00,1052.50,1052.75,1052.25,1052.25,100,91
09/13/2004,08:01,1052.25,1052.50,1052.25,1052.25,1,14
09/13/2004,08:02,1052.25,1052.50,1052.25,1052.25,10,8
09/13/2004,08:03,1052.25,1052.25,1052.00,1052.00,3,384
09/13/2004,08:04,1052.00,1052.25,1052.00,1052.00,2,116
09/13/2004,08:05,1052.00,1052.00,1052.00,1052.00,0,29
09/13/2004,08:06,1052.00,1052.25,1052.00,1052.00,5,67
09/13/2004,08:07,1052.00,1052.25,1052.00,1052.00,1,56
09/13/2004,08:08,1052.00,1052.00,1052.00,1052.00,0,6
09/13/2004,08:09,1052.00,1052.00,1052.00,1052.00,0,40
09/13/2004,08:10,1052.00,1052.00,1052.00,1052.00,0,2
09/13/2004,08:11,1051.75,1051.75,1051.75,1051.75,0,12
09/13/2004,08:12,1052.00,1052.00,1051.75,1051.75,19,1
09/13/2004,08:13,1052.00,1052.00,1051.75,1051.75,7,8
09/13/2004,08:14,1052.00,1052.25,1051.75,1052.25,210,1
09/13/2004,08:15,1052.00,1052.25,1052.00,1052.25,1,10
09/13/2004,08:16,1052.25,1052.25,1052.00,1052.00,29,112
09/13/2004,08:17,1052.00,1052.00,1051.75,1051.75,26,15
09/13/2004,08:18,1051.75,1052.00,1051.75,1052.00,3,2
09/13/2004,08:19,1052.00,1052.00,1051.75,1051.75,57,64
09/13/2004,08:20,1051.75,1052.00,1051.75,1052.00,1,12
09/13/2004,08:21,1052.00,1052.00,1051.75,1052.00,62,26
09/13/2004,08:22,1052.00,1052.00,1051.75,1051.75,20,19
09/13/2004,08:24,1051.75,1052.00,1051.75,1052.00,4,35
09/13/2004,08:25,1051.75,1052.00,1051.50,1051.75,3,101
09/13/2004,08:26,1051.75,1051.75,1051.50,1051.50,29,34
09/13/2004,08:27,1051.50,1052.00,1051.50,1051.75,162,31
09/13/2004,08:28,1051.75,1052.00,1051.75,1052.00,3,101
09/13/2004,08:29,1051.75,1051.75,1051.50,1051.75,4,146
09/13/2004,08:30,1051.75,1051.75,1051.50,1051.50,133,661
09/13/2004,08:31,1051.50,1051.75,1050.50,1050.75,1078,3224
09/13/2004,08:32,1050.50,1051.25,1050.50,1050.50,844,969
09/13/2004,08:33,1050.50,1051.00,1050.50,1050.75,1218,718
09/13/2004,08:34,1050.75,1051.25,1050.75,1050.75,737,1810
09/13/2004,08:35,1050.75,1051.00,1050.00,1050.00,182,2227
09/13/2004,08:36,1050.25,1050.50,1050.00,1050.00,910,1502
09/13/2004,08:37,1050.25,1050.50,1049.75,1050.50,1292,1613
09/13/2004,08:38,1050.50,1050.75,1050.25,1050.50,916,487
09/13/2004,08:39,1050.25,1050.50,1050.00,1050.25,1561,1936
09/13/2004,08:40,1050.25,1051.00,1050.00,1051.00,1801,236
09/13/2004,08:41,1051.00,1051.50,1050.75,1051.25,1505,1022
09/13/2004,08:42,1051.25,1051.25,1050.75,1051.00,478,395
09/13/2004,08:43,1051.00,1051.50,1051.00,1051.25,362,120
09/13/2004,08:44,1051.25,1051.50,1051.00,1051.50,585,631
09/13/2004,08:45,1051.25,1051.50,1051.00,1051.50,1390,660
09/13/2004,08:46,1051.50,1051.50,1051.00,1051.25,843,597
09/13/2004,08:47,1051.00,1051.25,1050.50,1050.50,335,2067
09/13/2004,08:48,1050.75,1050.75,1050.25,1050.50,1012,1004
09/13/2004,08:49,1050.50,1050.75,1050.25,1050.75,681,93
09/13/2004,08:50,1050.75,1051.25,1050.50,1051.00,1436,185
09/13/2004,08:51,1051.00,1051.25,1051.00,1051.25,1533,365
09/13/2004,08:52,1051.25,1051.75,1050.75,1050.75,1091,769
09/13/2004,08:53,1050.75,1051.25,1050.75,1051.25,980,97
09/13/2004,08:54,1051.25,1051.75,1050.75,1051.50,805,247
09/13/2004,08:55,1051.50,1051.75,1051.00,1051.25,541,1166
09/13/2004,08:56,1051.25,1051.25,1050.50,1050.75,936,1350
09/13/2004,08:57,1051.00,1051.25,1050.50,1051.25,734,711
09/13/2004,08:58,1051.25,1051.75,1051.00,1051.00,2620,1442
09/13/2004,08:59,1051.00,1051.25,1050.75,1051.00,593,438
09/13/2004,09:00,1051.25,1051.25,1051.00,1051.00,57,71
09/13/2004,09:01,1051.25,1051.25,1050.50,1050.75,846,1666
09/13/2004,09:02,1050.75,1051.00,1050.50,1050.50,131,1113
09/13/2004,09:03,1050.75,1051.25,1050.50,1051.25,556,172
09/13/2004,09:04,1051.25,1051.25,1051.00,1051.00,191,97
09/13/2004,09:05,1051.00,1051.50,1050.75,1051.50,1272,621
09/13/2004,09:06,1051.50,1051.75,1051.25,1051.25,798,619
09/13/2004,09:07,1051.25,1051.50,1051.25,1051.50,260,1707
09/13/2004,09:08,1051.50,1051.50,1051.25,1051.25,1252,1217
09/13/2004,09:09,1051.50,1051.75,1051.25,1051.50,1277,537
09/13/2004,09:10,1051.50,1051.50,1051.00,1051.25,322,570
09/13/2004,09:11,1051.25,1051.75,1051.25,1051.75,1744,505
09/13/2004,09:12,1051.75,1052.25,1051.75,1051.75,2566,1353
09/13/2004,09:13,1052.00,1052.25,1051.75,1052.00,695,597
09/13/2004,09:14,1051.75,1052.50,1051.75,1052.25,1592,419
09/13/2004,09:15,1052.25,1053.25,1052.25,1052.75,4404,1148
09/13/2004,09:16,1052.75,1053.00,1052.75,1052.75,761,1026
09/13/2004,09:17,1053.00,1053.00,1052.25,1052.50,782,2031
09/13/2004,09:18,1052.25,1052.75,1052.25,1052.75,585,481
09/13/2004,09:19,1052.75,1053.00,1052.50,1052.75,1267,823
09/13/2004,09:20,1052.75,1052.75,1052.50,1052.50,22,689
09/13/2004,09:21,1052.50,1052.75,1052.50,1052.75,132,322
09/13/2004,09:22,1052.75,1052.75,1052.50,1052.75,865,129
09/13/2004,09:23,1052.50,1053.25,1052.50,1053.00,1846,1631
09/13/2004,09:24,1052.75,1053.00,1052.25,1052.25,207,931
09/13/2004,09:25,1052.50,1053.00,1052.25,1052.75,1211,750
09/13/2004,09:26,1052.75,1053.00,1052.50,1053.00,540,781
09/13/2004,09:27,1053.00,1053.25,1052.75,1053.25,1923,271
09/13/2004,09:28,1053.25,1053.50,1053.00,1053.50,3285,1259
09/13/2004,09:29,1053.75,1053.75,1053.00,1053.25,984,1187
09/13/2004,09:30,1053.00,1053.25,1053.00,1053.25,723,339
09/13/2004,09:31,1053.00,1053.25,1052.50,1053.00,1150,1638
09/13/2004,09:32,1053.25,1053.25,1052.75,1052.75,309,747
09/13/2004,09:33,1052.75,1053.00,1052.50,1052.75,769,332
09/13/2004,09:34,1053.00,1053.25,1052.50,1052.50,179,1472
09/13/2004,09:35,1052.50,1052.75,1052.00,1052.25,438,1685
09/13/2004,09:36,1052.00,1052.50,1052.00,1052.50,1100,938
09/13/2004,09:37,1052.50,1052.75,1052.00,1052.25,1359,1123
09/13/2004,09:38,1052.50,1052.75,1052.25,1052.50,477,306
09/13/2004,09:39,1052.50,1052.75,1052.25,1052.50,376,224
09/13/2004,09:40,1052.50,1052.50,1051.75,1052.00,551,1781
09/13/2004,09:41,1052.00,1052.25,1052.00,1052.25,25,92
09/13/2004,09:42,1052.25,1052.75,1052.00,1052.50,1811,262
09/13/2004,09:43,1052.50,1053.00,1052.25,1052.25,1224,1397
09/13/2004,09:44,1052.50,1052.50,1052.25,1052.25,392,71
09/13/2004,09:45,1052.25,1053.00,1052.25,1052.75,1579,722
09/13/2004,09:46,1052.75,1053.25,1052.50,1053.00,739,244
09/13/2004,09:47,1053.00,1053.25,1052.75,1053.00,231,610
09/13/2004,09:48,1053.00,1053.00,1052.75,1053.00,127,448
09/13/2004,09:49,1053.00,1053.00,1052.75,1052.75,46,49
09/13/2004,09:50,1052.75,1053.00,1052.75,1052.75,7,111
09/13/2004,09:51,1052.75,1053.25,1052.75,1053.00,496,194
09/13/2004,09:52,1053.00,1053.25,1052.50,1052.75,520,846
09/13/2004,09:53,1052.75,1052.75,1052.25,1052.50,84,452
09/13/2004,09:54,1052.50,1052.50,1052.25,1052.25,31,167
09/13/2004,09:55,1052.25,1052.75,1052.25,1052.50,641,121
09/13/2004,09:56,1052.75,1052.75,1052.00,1052.25,754,1192
09/13/2004,09:57,1052.25,1053.25,1052.00,1053.25,4038,1106
09/13/2004,09:58,1053.25,1053.75,1053.25,1053.50,2259,691
09/13/2004,09:59,1053.25,1053.50,1053.25,1053.25,199,404
09/13/2004,10:00,1053.25,1053.50,1053.25,1053.50,457,1091
09/13/2004,10:01,1053.50,1053.50,1053.25,1053.50,1170,232
09/13/2004,10:02,1053.50,1053.50,1053.25,1053.25,585,66
09/13/2004,10:03,1053.50,1053.75,1053.25,1053.75,2512,83
09/13/2004,10:04,1053.75,1053.75,1053.25,1053.25,632,1621
09/13/2004,10:05,1053.50,1053.50,1053.00,1053.25,455,1399
09/13/2004,10:06,1053.00,1053.25,1053.00,1053.00,582,876
09/13/2004,10:07,1053.00,1053.75,1053.00,1053.50,2559,603
09/13/2004,10:08,1053.50,1053.75,1053.50,1053.75,487,135
09/13/2004,10:09,1053.75,1053.75,1053.25,1053.50,146,777
09/13/2004,10:10,1053.25,1053.50,1053.00,1053.50,318,533
09/13/2004,10:11,1053.25,1053.75,1053.25,1053.25,274,588
09/13/2004,10:12,1053.25,1053.50,1053.25,1053.50,146,42
09/13/2004,10:13,1053.50,1053.50,1053.00,1053.00,563,1782
09/13/2004,10:14,1053.00,1053.50,1053.00,1053.25,689,337
09/13/2004,10:15,1053.50,1053.50,1053.25,1053.25,15,198
09/13/2004,10:16,1053.25,1053.75,1053.25,1053.75,1024,46
09/13/2004,10:17,1053.75,1054.50,1053.50,1054.00,4996,1567
09/13/2004,10:18,1054.00,1054.25,1054.00,1054.25,1611,67
09/13/2004,10:19,1054.00,1054.50,1053.75,1053.75,292,1136
09/13/2004,10:20,1053.75,1054.25,1053.75,1054.00,619,212
09/13/2004,10:21,1054.25,1054.25,1053.75,1053.75,328,820
09/13/2004,10:22,1053.75,1054.50,1053.50,1054.25,948,616
09/13/2004,10:23,1054.25,1055.00,1054.25,1054.50,2802,1539
09/13/2004,10:24,1054.25,1054.75,1054.00,1054.00,370,793
09/13/2004,10:25,1054.00,1054.25,1053.75,1053.75,24,1244
09/13/2004,10:26,1053.75,1054.25,1053.75,1054.00,782,209
09/13/2004,10:27,1054.00,1054.50,1054.00,1054.00,315,710
09/13/2004,10:28,1054.00,1054.25,1054.00,1054.00,281,249
09/13/2004,10:29,1054.00,1054.25,1053.75,1054.25,244,405
09/13/2004,10:30,1054.00,1054.50,1054.00,1054.50,473,137
09/13/2004,10:31,1054.25,1054.75,1054.25,1054.75,1289,273
09/13/2004,10:32,1054.75,1055.00,1054.50,1054.50,454,444
09/13/2004,10:33,1054.50,1054.75,1054.50,1054.50,102,322
09/13/2004,10:34,1054.50,1054.50,1054.25,1054.25,77,499
09/13/2004,10:35,1054.25,1054.75,1054.00,1054.50,1212,1215
09/13/2004,10:36,1054.75,1054.75,1054.00,1054.25,27,770
09/13/2004,10:37,1054.00,1054.25,1054.00,1054.25,528,49
09/13/2004,10:38,1054.25,1054.50,1054.25,1054.50,54,128
09/13/2004,10:39,1054.25,1054.50,1054.00,1054.00,139,277
09/13/2004,10:40,1054.00,1054.25,1054.00,1054.00,21,67
09/13/2004,10:41,1054.00,1054.25,1054.00,1054.00,7,326
09/13/2004,10:42,1054.25,1054.25,1053.75,1054.00,192,1145
09/13/2004,10:43,1054.00,1054.25,1053.75,1053.75,284,412
09/13/2004,10:44,1054.00,1054.50,1053.75,1054.25,1291,398
09/13/2004,10:45,1054.25,1054.50,1054.00,1054.00,176,273
09/13/2004,10:46,1054.25,1054.50,1054.00,1054.25,333,353
09/13/2004,10:47,1054.00,1054.50,1054.00,1054.25,224,117
09/13/2004,10:48,1054.25,1054.50,1054.00,1054.00,682,866
09/13/2004,10:49,1054.00,1054.25,1054.00,1054.25,56,39
09/13/2004,10:50,1054.25,1054.25,1054.00,1054.00,172,570
09/13/2004,10:51,1054.00,1054.25,1053.75,1053.75,7,373
09/13/2004,10:52,1054.00,1054.00,1053.75,1053.75,42,130
09/13/2004,10:53,1053.75,1054.00,1053.75,1054.00,455,41
09/13/2004,10:54,1053.75,1054.00,1053.75,1053.75,21,92
09/13/2004,10:55,1053.75,1054.25,1053.75,1054.00,461,65
09/13/2004,10:56,1054.00,1054.25,1054.00,1054.25,817,95
09/13/2004,10:57,1054.25,1054.25,1054.00,1054.00,177,110
09/13/2004,10:58,1054.00,1054.25,1053.75,1053.75,119,538
09/13/2004,10:59,1053.75,1054.00,1053.75,1054.00,70,106
09/13/2004,11:00,1053.75,1054.00,1053.75,1053.75,22,704
09/13/2004,11:01,1054.00,1054.25,1053.75,1054.25,424,89
09/13/2004,11:02,1054.00,1054.25,1054.00,1054.25,39,45
09/13/2004,11:03,1054.25,1054.25,1054.00,1054.00,79,326
09/13/2004,11:04,1054.00,1054.75,1054.00,1054.50,1674,217
09/13/2004,11:05,1054.50,1054.75,1054.50,1054.50,335,411
09/13/2004,11:06,1054.75,1055.00,1054.50,1054.75,423,567
09/13/2004,11:07,1054.75,1055.00,1054.50,1054.50,218,455
09/13/2004,11:08,1054.50,1055.00,1054.50,1054.75,687,320
09/13/2004,11:09,1055.00,1055.25,1054.25,1054.25,654,908
09/13/2004,11:10,1054.50,1054.50,1054.25,1054.50,214,26
09/13/2004,11:11,1054.50,1054.75,1054.50,1054.50,231,1
09/13/2004,11:12,1054.50,1054.75,1054.50,1054.50,189,312
09/13/2004,11:13,1054.50,1054.75,1054.25,1054.50,293,123
09/13/2004,11:14,1054.50,1054.50,1054.00,1054.25,142,667
09/13/2004,11:15,1054.25,1054.50,1054.25,1054.25,1,112
09/13/2004,11:16,1054.25,1054.50,1054.25,1054.25,2,418
09/13/2004,11:17,1054.25,1055.00,1054.25,1054.75,2319,39
09/13/2004,11:18,1055.00,1055.75,1054.75,1055.50,4195,978
09/13/2004,11:19,1055.50,1055.50,1055.25,1055.25,162,87
09/13/2004,11:20,1055.50,1055.50,1055.25,1055.25,81,1125
09/13/2004,11:21,1055.25,1055.50,1055.00,1055.00,18,440
09/13/2004,11:22,1055.00,1055.25,1055.00,1055.00,996,52
09/13/2004,11:23,1055.25,1055.25,1055.00,1055.00,720,20
09/13/2004,11:24,1055.25,1055.25,1055.00,1055.25,613,5
09/13/2004,11:25,1055.25,1055.50,1055.00,1055.25,338,260
09/13/2004,11:26,1055.25,1055.25,1055.00,1055.25,39,190
09/13/2004,11:27,1055.25,1055.25,1055.00,1055.25,86,19
09/13/2004,11:28,1055.25,1055.25,1054.75,1055.00,195,1639
09/13/2004,11:29,1054.75,1055.00,1054.25,1054.75,743,1801
09/13/2004,11:30,1054.75,1055.00,1054.75,1055.00,130,318
09/13/2004,11:31,1054.75,1055.00,1054.75,1054.75,458,104
09/13/2004,11:32,1055.00,1055.00,1054.25,1054.25,128,949
09/13/2004,11:33,1054.50,1054.75,1054.25,1054.50,127,83
09/13/2004,11:34,1054.50,1054.75,1054.50,1054.75,129,17
09/13/2004,11:35,1054.75,1054.75,1054.50,1054.50,12,66
09/13/2004,11:36,1054.50,1054.75,1054.50,1054.50,56,40
09/13/2004,11:37,1054.75,1054.75,1054.25,1054.50,38,503
09/13/2004,11:38,1054.50,1054.75,1054.50,1054.50,57,126
09/13/2004,11:39,1054.75,1055.00,1054.75,1054.75,960,27
09/13/2004,11:40,1054.75,1056.00,1054.75,1055.75,4140,1384
09/13/2004,11:41,1055.50,1055.75,1055.00,1055.25,708,908
09/13/2004,11:42,1055.25,1055.75,1055.00,1055.25,1380,1432
09/13/2004,11:43,1055.25,1055.25,1054.75,1055.00,364,992
09/13/2004,11:44,1054.75,1055.00,1054.50,1054.50,87,359
09/13/2004,11:45,1054.75,1055.00,1054.75,1054.75,128,51
09/13/2004,11:46,1054.75,1055.00,1054.75,1054.75,10,38
09/13/2004,11:47,1055.00,1055.00,1054.75,1055.00,40,12
09/13/2004,11:48,1055.00,1055.00,1054.75,1054.75,27,464
09/13/2004,11:49,1054.75,1055.25,1054.75,1054.75,458,648
09/13/2004,11:50,1054.75,1055.00,1054.75,1055.00,31,479
09/13/2004,11:51,1055.00,1055.75,1055.00,1055.25,2450,1180
09/13/2004,11:52,1055.50,1055.50,1055.25,1055.25,30,92
09/13/2004,11:53,1055.25,1055.50,1054.75,1054.75,85,2258
09/13/2004,11:54,1054.75,1055.00,1054.75,1054.75,116,91
09/13/2004,11:55,1054.75,1055.00,1054.75,1054.75,5,91
09/13/2004,11:56,1055.00,1055.00,1054.75,1054.75,1200,26
09/13/2004,11:57,1055.00,1055.25,1054.75,1055.25,586,79
09/13/2004,11:58,1055.25,1055.25,1055.00,1055.00,19,183
09/13/2004,11:59,1055.00,1055.00,1054.50,1054.75,595,895
09/13/2004,12:00,1054.75,1055.00,1054.75,1054.75,35,272
09/13/2004,12:01,1055.00,1055.00,1054.75,1055.00,57,641
09/13/2004,12:02,1054.75,1055.00,1054.75,1054.75,69,59
09/13/2004,12:03,1054.75,1055.25,1054.75,1055.00,947,120
09/13/2004,12:04,1055.00,1055.25,1055.00,1055.00,25,136
09/13/2004,12:05,1055.25,1055.25,1055.00,1055.25,330,2
09/13/2004,12:06,1055.00,1055.25,1055.00,1055.25,10,418
09/13/2004,12:07,1055.00,1056.00,1055.00,1055.75,2550,563
09/13/2004,12:08,1055.75,1056.00,1055.75,1056.00,4875,475
09/13/2004,12:09,1056.00,1056.00,1055.75,1055.75,229,502
09/13/2004,12:10,1056.00,1056.00,1055.00,1055.25,312,1992
09/13/2004,12:11,1055.25,1055.25,1055.00,1055.00,22,749
09/13/2004,12:12,1055.00,1055.25,1054.75,1054.75,7,229
09/13/2004,12:13,1054.75,1055.00,1054.75,1054.75,7,400
09/13/2004,12:14,1055.00,1055.00,1054.75,1054.75,12,24
09/13/2004,12:15,1054.75,1055.00,1054.75,1054.75,145,69
09/13/2004,12:16,1055.00,1055.00,1054.75,1054.75,22,243
09/13/2004,12:17,1054.75,1055.00,1054.75,1054.75,2,180
09/13/2004,12:18,1054.75,1055.25,1054.75,1055.25,703,27
09/13/2004,12:19,1055.00,1055.00,1054.75,1055.00,35,398
09/13/2004,12:20,1054.75,1055.00,1054.75,1055.00,7,15
09/13/2004,12:21,1054.75,1054.75,1054.75,1054.75,0,37
09/13/2004,12:22,1054.75,1055.00,1054.50,1054.50,3,730
09/13/2004,12:23,1054.75,1054.75,1054.50,1054.75,216,74
09/13/2004,12:24,1054.50,1054.75,1054.25,1054.50,428,714
09/13/2004,12:25,1054.50,1054.75,1054.25,1054.50,78,710
09/13/2004,12:26,1054.25,1054.50,1054.25,1054.50,35,677
09/13/2004,12:27,1054.25,1054.50,1054.25,1054.50,37,19
09/13/2004,12:28,1054.50,1054.75,1054.25,1054.50,1145,87
09/13/2004,12:29,1054.50,1054.75,1054.50,1054.50,99,45
09/13/2004,12:30,1054.50,1054.75,1054.50,1054.50,9,8
09/13/2004,12:31,1054.50,1054.75,1054.50,1054.75,128,25
09/13/2004,12:32,1054.75,1054.75,1054.50,1054.50,890,34
09/13/2004,12:33,1054.75,1054.75,1053.75,1054.00,967,2628
09/13/2004,12:34,1054.00,1054.25,1053.75,1054.00,36,1066
09/13/2004,12:35,1054.00,1054.25,1053.75,1054.00,42,1011
09/13/2004,12:36,1054.00,1054.25,1053.75,1054.00,232,535
09/13/2004,12:37,1054.00,1054.50,1053.50,1053.75,567,2176
09/13/2004,12:38,1053.75,1053.75,1053.25,1053.75,310,1338
09/13/2004,12:39,1053.75,1054.00,1053.50,1054.00,1243,259
09/13/2004,12:40,1054.00,1054.00,1053.75,1054.00,60,37
09/13/2004,12:41,1053.75,1054.25,1053.50,1054.25,448,503
09/13/2004,12:42,1054.00,1054.25,1053.75,1053.75,15,698
09/13/2004,12:43,1053.75,1054.00,1052.75,1053.25,824,3631
09/13/2004,12:44,1053.25,1053.25,1053.00,1053.00,222,342
09/13/2004,12:45,1053.00,1053.75,1053.00,1053.75,940,428
09/13/2004,12:46,1053.75,1053.75,1053.25,1053.25,832,612
09/13/2004,12:47,1053.50,1053.75,1053.25,1053.50,1270,369
09/13/2004,12:48,1053.25,1053.75,1053.25,1053.75,513,188
09/13/2004,12:49,1053.50,1053.75,1052.75,1053.00,176,1351
09/13/2004,12:50,1053.00,1053.25,1053.00,1053.25,174,621
09/13/2004,12:51,1053.00,1054.00,1053.00,1054.00,1714,546
09/13/2004,12:52,1054.00,1054.25,1053.75,1054.00,1064,330
09/13/2004,12:53,1054.00,1054.00,1052.75,1053.00,262,3237
09/13/2004,12:54,1053.00,1053.00,1052.25,1052.50,747,2798
09/13/2004,12:55,1052.75,1053.00,1052.50,1052.75,1147,549
09/13/2004,12:56,1053.00,1053.00,1052.75,1053.00,102,272
09/13/2004,12:57,1053.00,1053.25,1052.75,1053.25,1491,214
09/13/2004,12:58,1053.50,1053.50,1053.25,1053.50,149,463
09/13/2004,12:59,1053.25,1053.50,1052.75,1052.75,242,1335
09/13/2004,13:00,1053.00,1053.25,1052.75,1053.00,768,361
09/13/2004,13:01,1053.00,1053.00,1052.75,1052.75,81,105
09/13/2004,13:02,1052.75,1053.00,1052.25,1052.50,85,2166
09/13/2004,13:03,1052.50,1053.25,1052.25,1053.25,1537,441
09/13/2004,13:04,1053.25,1053.75,1053.25,1053.50,1410,962
09/13/2004,13:05,1053.75,1053.75,1053.50,1053.50,57,675
09/13/2004,13:06,1053.50,1053.75,1053.50,1053.50,2,685
09/13/2004,13:07,1053.50,1053.75,1053.50,1053.50,31,112
09/13/2004,13:08,1053.50,1053.75,1053.50,1053.75,992,457
09/13/2004,13:09,1053.75,1054.25,1053.50,1053.75,1149,827
09/13/2004,13:10,1053.75,1053.75,1053.50,1053.75,372,96
09/13/2004,13:11,1053.75,1053.75,1053.25,1053.25,65,581
09/13/2004,13:12,1053.25,1053.75,1053.25,1053.75,76,91
09/13/2004,13:13,1053.75,1054.00,1053.50,1053.50,460,239
09/13/2004,13:14,1053.75,1054.00,1053.50,1053.75,300,104
09/13/2004,13:15,1054.00,1054.00,1053.75,1054.00,94,112
09/13/2004,13:16,1054.00,1054.00,1053.75,1053.75,64,53
09/13/2004,13:17,1053.75,1054.00,1053.75,1053.75,6,186
09/13/2004,13:18,1053.75,1054.00,1053.50,1053.50,1,445
09/13/2004,13:19,1053.50,1053.75,1053.00,1053.25,335,764
09/13/2004,13:20,1053.25,1053.75,1053.25,1053.50,204,39
09/13/2004,13:21,1053.75,1054.00,1053.50,1054.00,712,38
09/13/2004,13:22,1053.75,1054.25,1053.75,1054.00,1157,279
09/13/2004,13:23,1054.00,1054.25,1054.00,1054.00,156,415
09/13/2004,13:24,1054.00,1054.50,1053.75,1054.00,638,867
09/13/2004,13:25,1054.00,1054.25,1053.75,1054.00,498,80
09/13/2004,13:26,1053.75,1054.00,1053.75,1053.75,25,74
09/13/2004,13:27,1053.75,1054.00,1053.75,1053.75,10,16
09/13/2004,13:28,1053.75,1053.75,1052.75,1053.00,366,4360
09/13/2004,13:29,1053.00,1053.25,1052.50,1052.75,812,1167
09/13/2004,13:30,1053.00,1053.25,1052.75,1053.25,597,333
09/13/2004,13:31,1053.25,1053.50,1053.00,1053.50,1513,112
09/13/2004,13:32,1053.50,1053.50,1053.00,1053.25,198,154
09/13/2004,13:33,1053.25,1053.25,1053.00,1053.25,405,16
09/13/2004,13:34,1053.00,1053.50,1053.00,1053.50,272,25
09/13/2004,13:35,1053.25,1053.25,1053.00,1053.25,216,230
09/13/2004,13:36,1053.25,1053.50,1053.00,1053.25,448,34
09/13/2004,13:37,1053.50,1053.50,1052.75,1053.00,886,1117
09/13/2004,13:38,1053.00,1053.00,1052.25,1052.25,1098,2291
09/13/2004,13:39,1052.25,1052.50,1052.00,1052.25,765,1405
09/13/2004,13:40,1052.25,1052.50,1051.75,1052.00,497,1995
09/13/2004,13:41,1052.00,1052.75,1052.00,1052.75,1227,95
09/13/2004,13:42,1052.75,1053.00,1052.50,1052.50,502,728
09/13/2004,13:43,1052.50,1053.25,1052.25,1053.00,1221,367
09/13/2004,13:44,1053.00,1053.25,1052.75,1053.25,228,322
09/13/2004,13:45,1053.00,1053.00,1052.75,1053.00,6,227
09/13/2004,13:46,1052.75,1052.75,1052.00,1052.25,454,2130
09/13/2004,13:47,1052.25,1052.25,1052.00,1052.25,793,117
09/13/2004,13:48,1052.00,1052.75,1052.00,1052.75,714,861
09/13/2004,13:49,1052.50,1052.75,1052.25,1052.25,18,880
09/13/2004,13:50,1052.50,1053.25,1052.50,1053.25,1498,714
09/13/2004,13:51,1053.00,1053.25,1052.50,1052.75,1202,791
09/13/2004,13:52,1052.75,1052.75,1052.00,1052.25,565,2393
09/13/2004,13:53,1052.00,1053.00,1052.00,1052.75,2087,965
09/13/2004,13:54,1052.75,1053.00,1052.50,1052.75,1009,102
09/13/2004,13:55,1052.75,1052.75,1052.25,1052.75,249,836
09/13/2004,13:56,1052.75,1052.75,1052.50,1052.75,152,34
09/13/2004,13:57,1052.50,1052.75,1052.50,1052.50,83,437
09/13/2004,13:58,1052.75,1053.00,1052.50,1052.50,503,123
09/13/2004,13:59,1052.75,1052.75,1052.50,1052.75,356,2
09/13/2004,14:00,1052.50,1052.75,1051.75,1052.25,701,2185
09/13/2004,14:01,1052.25,1052.25,1052.00,1052.25,155,898
09/13/2004,14:02,1052.25,1052.25,1052.00,1052.00,20,1096
09/13/2004,14:03,1052.00,1053.50,1052.00,1053.25,2995,885
09/13/2004,14:04,1053.25,1053.25,1053.00,1053.25,487,127
09/13/2004,14:05,1053.00,1053.25,1053.00,1053.00,1280,349
09/13/2004,14:06,1053.00,1053.00,1052.75,1052.75,537,659
09/13/2004,14:07,1053.00,1053.00,1052.00,1052.25,304,2674
09/13/2004,14:08,1052.50,1053.00,1052.25,1052.75,820,279
09/13/2004,14:09,1052.75,1052.75,1051.75,1052.00,324,1846
09/13/2004,14:10,1052.00,1052.00,1051.00,1051.00,2423,6279
09/13/2004,14:11,1051.00,1051.50,1051.00,1051.25,827,843
09/13/2004,14:12,1051.50,1051.50,1051.25,1051.25,397,989
09/13/2004,14:13,1051.25,1051.50,1050.75,1051.00,637,3410
09/13/2004,14:14,1051.00,1051.00,1050.75,1050.75,377,1192
09/13/2004,14:15,1050.75,1051.00,1050.50,1051.00,2393,649
09/13/2004,14:16,1050.75,1051.25,1050.75,1051.25,310,733
09/13/2004,14:17,1051.00,1051.25,1050.50,1051.00,1269,994
09/13/2004,14:18,1051.00,1051.25,1050.75,1051.00,837,29
09/13/2004,14:19,1051.00,1051.25,1050.75,1050.75,189,375
09/13/2004,14:20,1051.00,1051.25,1050.75,1051.25,147,40
09/13/2004,14:21,1051.00,1051.25,1050.75,1050.75,69,1863
09/13/2004,14:22,1050.75,1051.00,1050.75,1050.75,167,580
09/13/2004,14:23,1050.75,1051.50,1050.75,1051.50,1014,83
09/13/2004,14:24,1051.25,1051.50,1051.00,1051.50,58,454
09/13/2004,14:25,1051.25,1051.50,1050.50,1050.75,257,1361
09/13/2004,14:26,1050.75,1051.25,1050.50,1051.00,545,256
09/13/2004,14:27,1050.75,1051.00,1050.75,1050.75,233,464
09/13/2004,14:28,1051.00,1051.50,1050.75,1051.25,951,64
09/13/2004,14:29,1051.50,1051.75,1051.25,1051.75,1849,91
09/13/2004,14:30,1051.50,1051.50,1051.25,1051.25,212,907
09/13/2004,14:31,1051.25,1051.25,1050.25,1050.25,509,2073
09/13/2004,14:32,1050.50,1050.75,1049.25,1050.00,1847,4504
09/13/2004,14:33,1049.75,1050.00,1049.50,1049.50,792,4127
09/13/2004,14:34,1049.50,1050.25,1049.25,1049.75,1129,1735
09/13/2004,14:35,1049.50,1049.75,1049.25,1049.50,948,1491
09/13/2004,14:36,1049.50,1049.75,1048.75,1049.75,2238,4613
09/13/2004,14:37,1049.50,1050.00,1049.50,1050.00,617,269
09/13/2004,14:38,1049.75,1050.25,1049.75,1050.00,1105,524
09/13/2004,14:39,1050.00,1050.25,1049.75,1050.00,458,113
09/13/2004,14:40,1050.25,1050.25,1050.00,1050.25,2114,29
09/13/2004,14:41,1050.50,1051.00,1050.25,1050.75,2313,186
09/13/2004,14:42,1050.75,1051.00,1050.25,1050.25,859,1292
09/13/2004,14:43,1050.25,1050.50,1050.25,1050.50,513,88
09/13/2004,14:44,1050.50,1050.75,1050.50,1050.50,1518,39
09/13/2004,14:45,1050.50,1050.75,1050.50,1050.75,697,43
09/13/2004,14:46,1050.75,1050.75,1049.75,1050.25,525,2065
09/13/2004,14:47,1050.00,1050.25,1049.75,1050.25,534,906
09/13/2004,14:48,1050.00,1050.25,1050.00,1050.25,1183,47
09/13/2004,14:49,1050.25,1050.75,1050.25,1050.75,546,60
09/13/2004,14:50,1050.75,1051.00,1050.25,1050.25,697,615
09/13/2004,14:51,1050.50,1051.00,1050.25,1051.00,799,91
09/13/2004,14:52,1050.75,1051.25,1050.75,1051.00,619,239
09/13/2004,14:53,1051.00,1051.00,1050.50,1050.50,111,297
09/13/2004,14:54,1050.75,1051.00,1050.75,1050.75,166,142
09/13/2004,14:55,1050.75,1051.25,1050.75,1051.25,413,73
09/13/2004,14:56,1051.25,1051.50,1051.00,1051.25,1361,1286
09/13/2004,14:57,1051.00,1051.25,1051.00,1051.25,314,292
09/13/2004,14:58,1051.25,1051.25,1050.75,1051.00,679,832
09/13/2004,14:59,1051.00,1051.50,1051.00,1051.25,1023,724
09/13/2004,15:00,1051.00,1052.00,1051.00,1051.75,3915,371
09/13/2004,15:01,1052.00,1052.25,1051.75,1052.25,2624,2577
09/13/2004,15:02,1052.25,1052.25,1051.75,1052.00,1066,869
09/13/2004,15:03,1052.00,1052.00,1051.75,1051.75,21,571
09/13/2004,15:04,1051.75,1052.25,1051.75,1052.00,884,77
09/13/2004,15:05,1052.25,1052.75,1051.75,1052.50,2195,473
09/13/2004,15:06,1052.50,1052.75,1052.00,1052.25,988,1302
09/13/2004,15:07,1052.25,1053.00,1052.25,1052.75,1663,250
09/13/2004,15:08,1052.75,1053.25,1052.50,1053.25,1435,580
09/13/2004,15:09,1053.00,1053.50,1053.00,1053.25,1510,840
09/13/2004,15:10,1053.00,1053.25,1052.75,1053.00,637,755
09/13/2004,15:11,1053.00,1053.25,1052.75,1053.00,387,816
09/13/2004,15:12,1053.00,1053.25,1052.50,1052.50,196,1781
09/13/2004,15:13,1052.75,1053.25,1052.50,1053.25,1062,243
09/13/2004,15:14,1053.00,1053.75,1053.00,1053.75,1392,247
09/13/2004,15:15,1053.50,1053.75,1053.25,1053.50,1170,1663
09/13/2004,15:16,1053.50,1053.75,1053.50,1053.50,290,27
09/13/2004,15:31,1053.25,1053.25,1053.00,1053.00,21,203
09/13/2004,15:32,1053.00,1053.25,1053.00,1053.00,1,173
09/13/2004,15:33,1053.00,1053.00,1053.00,1053.00,0,5
09/13/2004,15:34,1053.00,1053.00,1052.75,1053.00,6,121
09/13/2004,15:35,1053.00,1053.25,1053.00,1053.00,103,36
09/13/2004,15:36,1053.00,1053.50,1053.00,1053.25,136,17
09/13/2004,15:37,1053.25,1053.25,1053.25,1053.25,0,15
09/13/2004,15:38,1053.50,1053.50,1053.25,1053.25,1,30
09/13/2004,15:39,1053.25,1053.25,1053.25,1053.25,0,14
09/13/2004,15:40,1053.25,1053.25,1053.25,1053.25,0,60
09/13/2004,15:41,1053.25,1053.25,1053.25,1053.25,0,3
09/13/2004,15:42,1053.50,1053.50,1053.50,1053.50,3,0
09/13/2004,15:43,1053.25,1053.75,1053.25,1053.75,107,32
09/13/2004,15:44,1053.50,1053.75,1053.50,1053.75,2,2
09/13/2004,15:45,1053.50,1053.50,1053.50,1053.50,0,24
09/13/2004,15:46,1053.50,1053.50,1053.50,1053.50,0,15
09/13/2004,15:47,1053.50,1053.50,1053.50,1053.50,0,55
09/13/2004,15:48,1053.50,1053.50,1053.25,1053.50,2,22
09/13/2004,15:49,1053.25,1053.75,1053.25,1053.50,41,48
09/13/2004,15:50,1053.50,1053.50,1053.50,1053.50,0,53
09/13/2004,15:51,1053.50,1053.50,1053.50,1053.50,0,25
09/13/2004,15:52,1053.50,1053.50,1053.50,1053.50,0,26
09/13/2004,15:55,1053.25,1053.25,1053.25,1053.25,0,18
09/13/2004,15:56,1053.50,1053.50,1053.25,1053.25,102,10
09/13/2004,15:57,1053.25,1053.50,1053.25,1053.25,50,31
09/13/2004,15:58,1053.25,1053.25,1053.25,1053.25,0,10
09/13/2004,15:59,1053.50,1053.50,1053.50,1053.50,50,0
09/13/2004,16:00,1053.50,1053.50,1053.50,1053.50,2,0
09/13/2004,17:01,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,17:02,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,17:04,1053.25,1053.25,1053.00,1053.00,1,25
09/13/2004,17:06,1053.00,1053.00,1053.00,1053.00,0,35
09/13/2004,17:07,1053.00,1053.00,1053.00,1053.00,0,7
09/13/2004,17:08,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,17:09,1053.00,1053.25,1053.00,1053.25,1,1
09/13/2004,17:11,1053.25,1053.25,1053.00,1053.25,6,1
09/13/2004,17:13,1053.00,1053.00,1053.00,1053.00,0,2
09/13/2004,17:16,1053.00,1053.00,1053.00,1053.00,0,4
09/13/2004,17:17,1053.00,1053.00,1053.00,1053.00,0,4
09/13/2004,17:18,1053.00,1053.00,1053.00,1053.00,0,5
09/13/2004,17:25,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,17:28,1053.00,1053.00,1053.00,1053.00,0,20
09/13/2004,17:30,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,17:32,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,17:35,1053.00,1053.00,1053.00,1053.00,0,22
09/13/2004,17:37,1053.00,1053.00,1053.00,1053.00,0,10
09/13/2004,17:40,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,17:42,1053.25,1053.25,1053.25,1053.25,5,0
09/13/2004,17:43,1053.25,1053.25,1053.25,1053.25,2,0
09/13/2004,17:44,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,17:45,1053.25,1053.25,1053.25,1053.25,5,0
09/13/2004,17:46,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,17:50,1053.00,1053.00,1053.00,1053.00,0,10
09/13/2004,17:55,1053.25,1053.25,1053.25,1053.25,10,0
09/13/2004,17:59,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,18:08,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,18:09,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,18:11,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,18:16,1053.00,1053.00,1053.00,1053.00,0,5
09/13/2004,18:24,1053.00,1053.00,1053.00,1053.00,0,135
09/13/2004,18:25,1052.75,1052.75,1052.75,1052.75,0,1
09/13/2004,18:27,1053.00,1053.00,1053.00,1053.00,1,0
09/13/2004,18:28,1053.00,1053.00,1053.00,1053.00,50,0
09/13/2004,18:29,1053.00,1053.00,1053.00,1053.00,33,0
09/13/2004,18:31,1053.25,1053.25,1053.25,1053.25,4,0
09/13/2004,18:32,1053.00,1053.00,1053.00,1053.00,0,3
09/13/2004,18:34,1052.75,1052.75,1052.75,1052.75,0,45
09/13/2004,18:37,1052.75,1052.75,1052.75,1052.75,0,1
09/13/2004,18:38,1052.75,1053.00,1052.75,1053.00,1,1
09/13/2004,18:41,1053.00,1053.00,1053.00,1053.00,46,0
09/13/2004,18:42,1053.00,1053.00,1053.00,1053.00,56,0
09/13/2004,18:43,1053.00,1053.00,1053.00,1053.00,9,0
09/13/2004,18:44,1052.75,1052.75,1052.75,1052.75,0,2
09/13/2004,18:45,1053.00,1053.00,1053.00,1053.00,14,0
09/13/2004,18:46,1053.00,1053.00,1053.00,1053.00,1,0
09/13/2004,18:47,1053.00,1053.00,1053.00,1053.00,6,0
09/13/2004,18:49,1053.00,1053.00,1053.00,1053.00,5,0
09/13/2004,18:51,1053.00,1053.00,1053.00,1053.00,6,0
09/13/2004,18:53,1053.00,1053.00,1053.00,1053.00,1,0
09/13/2004,18:56,1052.75,1052.75,1052.75,1052.75,0,2
09/13/2004,18:57,1053.00,1053.00,1053.00,1053.00,1,0
09/13/2004,19:01,1053.00,1053.00,1052.75,1052.75,1,1
09/13/2004,19:02,1053.00,1053.00,1053.00,1053.00,2,0
09/13/2004,19:03,1052.75,1052.75,1052.75,1052.75,0,1
09/13/2004,19:12,1052.75,1052.75,1052.75,1052.75,0,1
09/13/2004,19:14,1052.75,1052.75,1052.75,1052.75,0,5
09/13/2004,19:15,1053.00,1053.00,1053.00,1053.00,4,0
09/13/2004,19:18,1053.00,1053.00,1053.00,1053.00,1,0
09/13/2004,19:19,1053.00,1053.00,1053.00,1053.00,19,0
09/13/2004,19:21,1053.00,1053.00,1053.00,1053.00,5,0
09/13/2004,19:22,1053.00,1053.00,1053.00,1053.00,5,0
09/13/2004,19:29,1053.00,1053.00,1053.00,1053.00,4,0
09/13/2004,19:34,1052.75,1052.75,1052.75,1052.75,0,1
09/13/2004,19:42,1053.00,1053.00,1053.00,1053.00,5,0
09/13/2004,19:43,1052.75,1052.75,1052.75,1052.75,0,1
09/13/2004,19:44,1052.75,1052.75,1052.75,1052.75,0,2
09/13/2004,19:49,1053.00,1053.00,1053.00,1053.00,68,0
09/13/2004,19:50,1053.25,1053.25,1053.25,1053.25,2,0
09/13/2004,19:51,1053.00,1053.00,1053.00,1053.00,0,40
09/13/2004,19:52,1053.00,1053.00,1053.00,1053.00,0,11
09/13/2004,19:56,1053.00,1053.00,1053.00,1053.00,0,7
09/13/2004,19:58,1053.00,1053.00,1053.00,1053.00,0,4
09/13/2004,19:59,1053.25,1053.25,1053.25,1053.25,123,0
09/13/2004,20:00,1053.25,1053.25,1053.25,1053.25,5,0
09/13/2004,20:02,1053.25,1053.25,1053.25,1053.25,26,0
09/13/2004,20:03,1053.25,1053.25,1053.25,1053.25,13,0
09/13/2004,20:04,1053.25,1053.25,1053.25,1053.25,10,0
09/13/2004,20:05,1053.25,1053.25,1053.25,1053.25,22,0
09/13/2004,20:08,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,20:09,1053.50,1053.50,1053.50,1053.50,3,0
09/13/2004,20:13,1053.25,1053.25,1053.25,1053.25,0,3
09/13/2004,20:15,1053.25,1053.25,1053.25,1053.25,0,1
09/13/2004,20:17,1053.25,1053.25,1053.25,1053.25,0,3
09/13/2004,20:19,1053.25,1053.25,1053.25,1053.25,0,3
09/13/2004,20:20,1053.25,1053.25,1053.25,1053.25,0,1
09/13/2004,20:23,1053.25,1053.25,1053.25,1053.25,0,2
09/13/2004,20:28,1053.50,1053.50,1053.50,1053.50,2,0
09/13/2004,20:33,1053.25,1053.25,1053.25,1053.25,0,1
09/13/2004,20:34,1053.25,1053.25,1053.25,1053.25,0,36
09/13/2004,20:35,1053.25,1053.25,1053.25,1053.25,0,1
09/13/2004,20:37,1053.25,1053.25,1053.25,1053.25,0,2
09/13/2004,20:41,1053.25,1053.25,1053.25,1053.25,0,10
09/13/2004,20:42,1053.50,1053.50,1053.50,1053.50,1,0
09/13/2004,20:44,1053.50,1053.50,1053.50,1053.50,1,0
09/13/2004,20:49,1053.25,1053.25,1053.25,1053.25,0,4
09/13/2004,20:54,1053.50,1053.50,1053.25,1053.25,1,1
09/13/2004,20:55,1053.25,1053.25,1053.25,1053.25,0,1
09/13/2004,20:57,1053.25,1053.25,1053.25,1053.25,0,25
09/13/2004,20:58,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,20:59,1053.25,1053.25,1053.25,1053.25,2,0
09/13/2004,21:13,1053.25,1053.25,1053.25,1053.25,3,0
09/13/2004,21:19,1053.00,1053.00,1053.00,1053.00,0,70
09/13/2004,21:20,1053.00,1053.00,1053.00,1053.00,0,15
09/13/2004,21:23,1053.00,1053.00,1053.00,1053.00,0,2
09/13/2004,21:26,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,21:31,1053.25,1053.25,1053.25,1053.25,4,0
09/13/2004,21:34,1053.00,1053.00,1053.00,1053.00,0,20
09/13/2004,21:35,1053.00,1053.00,1053.00,1053.00,0,5
09/13/2004,21:37,1053.00,1053.00,1053.00,1053.00,0,5
09/13/2004,21:38,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,21:39,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,21:46,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,21:49,1053.00,1053.00,1053.00,1053.00,0,2
09/13/2004,21:54,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,22:01,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,22:02,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,22:03,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,22:06,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,22:07,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,22:09,1053.00,1053.00,1053.00,1053.00,0,3
09/13/2004,22:11,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,22:17,1053.25,1053.25,1053.25,1053.25,2,0
09/13/2004,22:19,1053.00,1053.00,1053.00,1053.00,0,2
09/13/2004,22:20,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,22:26,1053.00,1053.00,1053.00,1053.00,0,3
09/13/2004,22:27,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,22:29,1053.00,1053.00,1053.00,1053.00,0,5
09/13/2004,22:43,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,22:46,1053.00,1053.00,1053.00,1053.00,0,3
09/13/2004,22:54,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,23:01,1053.25,1053.25,1053.25,1053.25,6,0
09/13/2004,23:14,1053.00,1053.00,1053.00,1053.00,0,4
09/13/2004,23:15,1053.00,1053.00,1053.00,1053.00,0,4
09/13/2004,23:16,1053.00,1053.00,1053.00,1053.00,0,6
09/13/2004,23:21,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,23:25,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,23:35,1053.25,1053.25,1053.25,1053.25,8,0
09/13/2004,23:40,1053.25,1053.25,1053.25,1053.25,14,0
09/13/2004,23:43,1053.25,1053.25,1053.25,1053.25,5,0
09/13/2004,23:44,1053.25,1053.25,1053.25,1053.25,2,0
09/13/2004,23:45,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,23:47,1053.25,1053.25,1053.25,1053.25,6,0
09/13/2004,23:48,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,23:49,1053.25,1053.25,1053.25,1053.25,3,0
09/13/2004,23:51,1053.00,1053.00,1053.00,1053.00,0,1
09/13/2004,23:53,1053.25,1053.25,1053.25,1053.25,1,0
09/13/2004,23:56,1053.25,1053.25,1053.25,1053.25,1,0
09/14/2004,00:00,1053.25,1053.25,1053.25,1053.25,1,0
09/14/2004,00:05,1053.25,1053.25,1053.25,1053.25,4,0
09/14/2004,00:12,1053.25,1053.25,1053.25,1053.25,2,0
09/14/2004,00:13,1053.25,1053.25,1053.25,1053.25,1,0
09/14/2004,00:21,1053.25,1053.25,1053.25,1053.25,1,0
09/14/2004,00:24,1053.25,1053.25,1053.25,1053.25,10,0
09/14/2004,00:27,1053.25,1053.25,1053.25,1053.25,4,0
09/14/2004,00:30,1053.25,1053.25,1053.25,1053.25,1,0
09/14/2004,00:32,1053.00,1053.25,1053.00,1053.25,1,1
09/14/2004,00:41,1053.25,1053.25,1053.25,1053.25,2,0
09/14/2004,00:43,1053.25,1053.25,1053.25,1053.25,1,0
09/14/2004,00:44,1053.25,1053.25,1053.25,1053.25,2,0
09/14/2004,00:45,1053.50,1053.50,1053.50,1053.50,1,0
09/14/2004,00:55,1053.25,1053.25,1053.25,1053.25,0,11
09/14/2004,00:56,1053.25,1053.50,1053.25,1053.50,1,2
09/14/2004,01:06,1053.25,1053.25,1053.25,1053.25,0,5
09/14/2004,01:11,1053.50,1053.50,1053.50,1053.50,3,0
09/14/2004,01:13,1053.25,1053.25,1053.25,1053.25,0,7
09/14/2004,01:17,1053.25,1053.25,1053.25,1053.25,0,8
09/14/2004,01:18,1053.25,1053.25,1053.25,1053.25,0,1
09/14/2004,01:19,1053.00,1053.00,1053.00,1053.00,0,67
09/14/2004,01:22,1052.75,1052.75,1052.75,1052.75,0,1
09/14/2004,01:23,1052.75,1052.75,1052.75,1052.75,0,3
09/14/2004,01:27,1053.00,1053.00,1053.00,1053.00,2,0
09/14/2004,01:29,1053.00,1053.00,1053.00,1053.00,6,0
09/14/2004,01:31,1053.00,1053.00,1052.75,1052.75,4,3
09/14/2004,01:32,1052.75,1052.75,1052.75,1052.75,0,4
09/14/2004,01:34,1053.00,1053.00,1053.00,1053.00,2,0
09/14/2004,01:42,1053.00,1053.00,1053.00,1053.00,5,0
09/14/2004,01:45,1053.00,1053.00,1053.00,1053.00,24,0
09/14/2004,01:47,1053.00,1053.00,1053.00,1053.00,1,0
09/14/2004,01:48,1052.75,1053.00,1052.75,1053.00,32,50
09/14/2004,01:49,1053.00,1053.00,1053.00,1053.00,10,0
09/14/2004,01:54,1053.00,1053.00,1053.00,1053.00,1,0
09/14/2004,01:55,1053.00,1053.00,1053.00,1053.00,10,0
09/14/2004,01:56,1053.00,1053.00,1053.00,1053.00,5,0
09/14/2004,01:59,1053.00,1053.00,1052.75,1052.75,5,4
09/14/2004,02:01,1052.75,1052.75,1052.75,1052.75,0,79
09/14/2004,02:02,1053.00,1053.00,1052.75,1052.75,20,61
09/14/2004,02:03,1052.75,1052.75,1052.75,1052.75,0,64
09/14/2004,02:04,1052.75,1053.00,1052.75,1052.75,24,36
09/14/2004,02:05,1053.00,1053.00,1053.00,1053.00,3,0
09/14/2004,02:06,1053.00,1053.00,1052.75,1052.75,1,25
09/14/2004,02:07,1052.75,1052.75,1052.75,1052.75,0,29
09/14/2004,02:08,1052.75,1052.75,1052.25,1052.50,11,142
09/14/2004,02:09,1052.50,1052.75,1052.50,1052.50,32,46
09/14/2004,02:10,1052.50,1052.50,1052.50,1052.50,0,3
09/14/2004,02:11,1052.50,1052.75,1052.50,1052.75,5,26
09/14/2004,02:12,1052.50,1052.50,1052.50,1052.50,0,37
09/14/2004,02:14,1052.50,1052.50,1052.50,1052.50,0,18
09/14/2004,02:15,1052.25,1052.50,1052.25,1052.50,2,4
09/14/2004,02:16,1052.50,1052.50,1052.50,1052.50,44,0
09/14/2004,02:18,1052.50,1052.50,1052.50,1052.50,1,0
09/14/2004,02:20,1052.75,1052.75,1052.75,1052.75,20,0
09/14/2004,02:21,1052.75,1052.75,1052.75,1052.75,41,0
09/14/2004,02:22,1052.75,1052.75,1052.75,1052.75,2,0
09/14/2004,02:24,1052.75,1052.75,1052.75,1052.75,30,0
09/14/2004,02:25,1052.75,1053.00,1052.75,1053.00,72,50
09/14/2004,02:26,1052.75,1052.75,1052.75,1052.75,0,13
09/14/2004,02:27,1052.75,1052.75,1052.75,1052.75,0,67
09/14/2004,02:28,1052.75,1052.75,1052.75,1052.75,0,6
09/14/2004,02:30,1052.75,1052.75,1052.75,1052.75,0,6
09/14/2004,02:34,1052.75,1052.75,1052.75,1052.75,0,44
09/14/2004,02:36,1053.00,1053.00,1052.75,1052.75,11,1
09/14/2004,02:37,1052.75,1052.75,1052.75,1052.75,0,7
09/14/2004,02:38,1053.00,1053.00,1052.75,1052.75,1,1
09/14/2004,02:39,1053.00,1053.00,1053.00,1053.00,24,0
09/14/2004,02:40,1053.00,1053.00,1053.00,1053.00,1,0
09/14/2004,02:41,1053.00,1053.00,1053.00,1053.00,38,0
09/14/2004,02:42,1052.75,1052.75,1052.75,1052.75,0,1
09/14/2004,02:43,1053.00,1053.00,1053.00,1053.00,19,0
09/14/2004,02:44,1053.00,1053.25,1053.00,1053.25,115,1
09/14/2004,02:45,1053.00,1053.00,1053.00,1053.00,0,4
09/14/2004,02:46,1053.00,1053.00,1053.00,1053.00,0,21
09/14/2004,02:47,1053.00,1053.00,1053.00,1053.00,0,4
09/14/2004,02:48,1053.00,1053.25,1052.75,1053.25,2,6
09/14/2004,02:49,1053.00,1053.00,1053.00,1053.00,0,1
09/14/2004,02:50,1053.25,1053.25,1052.75,1053.00,105,5
09/14/2004,02:51,1053.00,1053.00,1053.00,1053.00,46,0
09/14/2004,02:52,1052.75,1052.75,1052.75,1052.75,0,15
09/14/2004,02:53,1052.75,1052.75,1052.75,1052.75,0,86
09/14/2004,02:54,1052.75,1052.75,1052.75,1052.75,0,12
09/14/2004,02:55,1052.50,1052.50,1052.50,1052.50,0,58
09/14/2004,02:56,1052.50,1052.50,1052.50,1052.50,0,12
09/14/2004,02:57,1052.50,1052.50,1052.50,1052.50,0,3
09/14/2004,02:58,1052.25,1052.25,1052.25,1052.25,0,40
09/14/2004,02:59,1052.25,1052.25,1052.25,1052.25,0,30
09/14/2004,03:01,1052.25,1052.25,1052.00,1052.25,1,215
09/14/2004,03:02,1052.25,1052.25,1052.00,1052.00,1,1
09/14/2004,03:03,1052.00,1052.00,1051.75,1052.00,1,305
09/14/2004,03:04,1052.00,1052.25,1052.00,1052.25,37,0
09/14/2004,03:05,1052.25,1052.25,1052.25,1052.25,16,0
09/14/2004,03:06,1052.25,1052.50,1052.25,1052.25,28,11
09/14/2004,03:07,1052.25,1052.50,1052.25,1052.25,1,56
09/14/2004,03:08,1052.25,1052.25,1052.25,1052.25,0,17
09/14/2004,03:09,1052.00,1052.25,1052.00,1052.25,5,6
09/14/2004,03:12,1052.50,1052.50,1052.50,1052.50,10,0
09/14/2004,03:14,1052.50,1052.50,1052.50,1052.50,3,0
09/14/2004,03:17,1052.50,1052.50,1052.50,1052.50,110,0
09/14/2004,03:18,1052.50,1052.75,1052.50,1052.50,24,1
09/14/2004,03:19,1052.50,1052.50,1052.25,1052.50,12,126
09/14/2004,03:20,1052.50,1052.50,1052.50,1052.50,1,0
09/14/2004,03:21,1052.25,1052.25,1052.25,1052.25,0,25
09/14/2004,03:22,1052.25,1052.25,1052.00,1052.25,1,41
09/14/2004,03:24,1052.50,1052.50,1052.50,1052.50,216,0
09/14/2004,03:28,1052.50,1052.50,1052.50,1052.50,2,0
09/14/2004,03:29,1052.50,1052.50,1052.50,1052.50,3,0
09/14/2004,03:30,1052.50,1052.50,1052.50,1052.50,60,0
09/14/2004,03:32,1052.25,1052.25,1052.25,1052.25,0,3
09/14/2004,03:33,1052.50,1052.50,1052.50,1052.50,200,0
09/14/2004,03:34,1052.75,1052.75,1052.50,1052.50,1,1
09/14/2004,03:35,1052.50,1052.50,1052.50,1052.50,0,3
09/14/2004,03:38,1052.75,1052.75,1052.75,1052.75,1,0
09/14/2004,03:39,1052.75,1052.75,1052.50,1052.50,36,4
09/14/2004,03:40,1052.50,1052.50,1052.50,1052.50,0,13
09/14/2004,03:41,1052.50,1052.50,1052.50,1052.50,0,3
09/14/2004,03:42,1052.50,1052.50,1052.50,1052.50,0,3
09/14/2004,03:44,1052.50,1052.75,1052.50,1052.75,1,30
09/14/2004,03:46,1052.50,1052.75,1052.50,1052.75,47,51
09/14/2004,03:47,1053.00,1053.00,1052.75,1052.75,1,37
09/14/2004,03:49,1052.75,1052.75,1052.75,1052.75,0,143
09/14/2004,03:52,1052.75,1052.75,1052.75,1052.75,0,33
09/14/2004,03:53,1052.75,1052.75,1052.75,1052.75,0,1
09/14/2004,03:55,1052.75,1052.75,1052.75,1052.75,0,32
09/14/2004,03:58,1052.75,1052.75,1052.75,1052.75,0,1
09/14/2004,03:59,1052.75,1052.75,1052.75,1052.75,0,1
09/14/2004,04:00,1053.00,1053.00,1052.75,1052.75,2,20
09/14/2004,04:01,1052.50,1052.50,1052.25,1052.25,0,13
09/14/2004,04:02,1052.25,1052.25,1052.25,1052.25,0,43
09/14/2004,04:03,1052.25,1052.25,1052.25,1052.25,0,10
09/14/2004,04:04,1052.25,1052.25,1052.25,1052.25,0,21
09/14/2004,04:05,1052.25,1052.25,1052.25,1052.25,0,5
09/14/2004,04:06,1052.00,1052.25,1052.00,1052.25,16,7
09/14/2004,04:07,1052.25,1052.25,1052.25,1052.25,31,0
09/14/2004,04:08,1052.25,1052.50,1052.25,1052.50,7,0
09/14/2004,04:09,1052.50,1052.75,1052.50,1052.75,32,5
09/14/2004,04:11,1052.75,1052.75,1052.50,1052.50,4,4
09/14/2004,04:15,1052.25,1052.25,1052.25,1052.25,0,5
09/14/2004,04:16,1052.25,1052.25,1052.25,1052.25,0,3
09/14/2004,04:19,1052.50,1052.50,1052.25,1052.25,1,2
09/14/2004,04:20,1052.25,1052.25,1052.00,1052.00,0,23
09/14/2004,04:21,1052.25,1052.25,1052.25,1052.25,4,0
09/14/2004,04:22,1052.00,1052.25,1052.00,1052.00,1,18
09/14/2004,04:23,1052.25,1052.25,1052.25,1052.25,4,0
09/14/2004,04:25,1052.25,1052.25,1052.25,1052.25,10,0
09/14/2004,04:26,1052.00,1052.00,1052.00,1052.00,0,1
09/14/2004,04:29,1052.25,1052.25,1052.00,1052.00,1,128
09/14/2004,04:30,1052.00,1052.00,1052.00,1052.00,0,27
09/14/2004,04:31,1051.75,1052.00,1051.75,1052.00,2,2
09/14/2004,04:32,1052.00,1052.00,1052.00,1052.00,2,0
09/14/2004,04:33,1052.00,1052.00,1051.75,1051.75,15,1
09/14/2004,04:34,1052.00,1052.00,1052.00,1052.00,23,0
09/14/2004,04:36,1052.00,1052.00,1052.00,1052.00,17,0
09/14/2004,04:38,1052.00,1052.00,1052.00,1052.00,1,0
09/14/2004,04:39,1052.00,1052.00,1052.00,1052.00,1,0
09/14/2004,04:40,1052.00,1052.00,1052.00,1052.00,2,0
09/14/2004,04:41,1051.75,1051.75,1051.75,1051.75,0,3
09/14/2004,04:42,1052.00,1052.00,1052.00,1052.00,10,0
09/14/2004,04:43,1051.75,1051.75,1051.75,1051.75,0,3
09/14/2004,04:44,1051.75,1052.00,1051.75,1052.00,4,50
09/14/2004,04:45,1052.00,1052.00,1052.00,1052.00,50,0
09/14/2004,04:46,1052.00,1052.00,1052.00,1052.00,25,0
09/14/2004,04:47,1051.75,1051.75,1051.75,1051.75,0,50
09/14/2004,04:49,1052.00,1052.25,1052.00,1052.25,50,0
09/14/2004,04:51,1052.00,1052.00,1052.00,1052.00,0,4
09/14/2004,04:52,1052.25,1052.25,1052.25,1052.25,101,0
09/14/2004,04:53,1052.25,1052.25,1052.25,1052.25,7,0
09/14/2004,04:54,1052.25,1052.25,1052.25,1052.25,1,0
09/14/2004,04:55,1052.25,1052.25,1052.25,1052.25,1,0
09/14/2004,04:56,1052.25,1052.25,1052.25,1052.25,23,0
09/14/2004,04:57,1052.25,1052.25,1052.25,1052.25,2,0
09/14/2004,04:59,1052.25,1052.50,1052.25,1052.50,7,0
09/14/2004,05:00,1052.25,1052.25,1052.25,1052.25,0,27
09/14/2004,05:01,1052.25,1052.25,1052.25,1052.25,0,11
09/14/2004,05:02,1052.00,1052.25,1052.00,1052.25,22,8
09/14/2004,05:03,1052.25,1052.25,1052.00,1052.00,3,4
09/14/2004,05:06,1052.25,1052.25,1052.25,1052.25,8,0
09/14/2004,05:07,1052.25,1052.25,1052.25,1052.25,33,0
09/14/2004,05:10,1052.50,1052.50,1052.50,1052.50,1,0
09/14/2004,05:11,1052.25,1052.50,1052.25,1052.25,1,29
09/14/2004,05:12,1052.25,1052.25,1052.25,1052.25,0,11
09/14/2004,05:13,1052.25,1052.50,1052.25,1052.50,2,58
09/14/2004,05:16,1052.25,1052.25,1052.25,1052.25,0,50
09/14/2004,05:18,1052.50,1052.50,1052.50,1052.50,25,0
09/14/2004,05:19,1052.50,1052.50,1052.50,1052.50,51,0
09/14/2004,05:20,1052.50,1053.00,1052.50,1052.75,201,6
09/14/2004,05:21,1053.00,1053.00,1053.00,1053.00,1,0
09/14/2004,05:22,1053.00,1053.00,1053.00,1053.00,6,0
09/14/2004,05:24,1053.00,1053.25,1053.00,1053.25,317,17
09/14/2004,05:25,1053.25,1053.75,1053.25,1053.25,291,7
09/14/2004,05:26,1053.25,1053.25,1053.25,1053.25,0,13
09/14/2004,05:27,1053.25,1053.25,1053.25,1053.25,0,139
09/14/2004,05:29,1053.00,1053.25,1053.00,1053.25,10,2
09/14/2004,05:30,1053.25,1053.25,1053.00,1053.00,1,25
09/14/2004,05:31,1053.00,1053.00,1052.75,1052.75,0,47
09/14/2004,05:32,1053.00,1053.00,1053.00,1053.00,12,0
09/14/2004,05:35,1053.00,1053.00,1053.00,1053.00,54,0
09/14/2004,05:36,1052.75,1053.00,1052.75,1053.00,15,100
09/14/2004,05:37,1052.75,1052.75,1052.75,1052.75,0,3
09/14/2004,05:41,1052.75,1052.75,1052.75,1052.75,0,7
09/14/2004,05:42,1053.00,1053.00,1053.00,1053.00,7,0
09/14/2004,05:43,1052.75,1053.00,1052.75,1053.00,3,1
09/14/2004,05:47,1053.00,1053.00,1053.00,1053.00,1,0
09/14/2004,05:48,1053.00,1053.00,1053.00,1053.00,3,0
09/14/2004,05:50,1052.75,1053.00,1052.75,1053.00,4,1
09/14/2004,05:51,1053.00,1053.00,1053.00,1053.00,24,0
09/14/2004,05:52,1052.75,1052.75,1052.75,1052.75,0,3
09/14/2004,05:55,1052.75,1052.75,1052.75,1052.75,0,1
09/14/2004,05:57,1052.75,1052.75,1052.75,1052.75,0,190
09/14/2004,05:58,1052.75,1052.75,1052.75,1052.75,0,5
09/14/2004,06:00,1052.75,1052.75,1052.75,1052.75,0,2
09/14/2004,06:01,1052.75,1052.75,1052.50,1052.50,0,11
09/14/2004,06:03,1052.50,1052.50,1052.50,1052.50,0,6
09/14/2004,06:04,1052.75,1052.75,1052.75,1052.75,4,0
09/14/2004,06:05,1052.50,1052.50,1052.50,1052.50,0,47
09/14/2004,06:07,1052.25,1052.25,1052.25,1052.25,0,3
09/14/2004,06:08,1052.25,1052.25,1052.25,1052.25,0,4
09/14/2004,06:09,1052.50,1052.75,1052.25,1052.50,124,14
09/14/2004,06:10,1052.50,1052.50,1052.50,1052.50,40,0
09/14/2004,06:11,1052.50,1052.50,1052.25,1052.25,3,40
09/14/2004,06:12,1052.25,1052.50,1052.25,1052.50,64,2
09/14/2004,06:13,1052.50,1052.75,1052.25,1052.75,175,5
09/14/2004,06:14,1052.75,1052.75,1052.75,1052.75,3,0
09/14/2004,06:15,1052.50,1052.50,1052.50,1052.50,0,49
09/14/2004,06:16,1052.75,1053.00,1052.75,1052.75,77,10
09/14/2004,06:17,1052.75,1052.75,1052.75,1052.75,0,9
09/14/2004,06:18,1052.75,1053.00,1052.75,1052.75,12,13
09/14/2004,06:20,1053.00,1053.00,1053.00,1053.00,1,0
09/14/2004,06:21,1052.75,1052.75,1052.75,1052.75,0,3
09/14/2004,06:22,1052.75,1052.75,1052.75,1052.75,0,96
09/14/2004,06:24,1052.50,1052.50,1052.50,1052.50,0,28
09/14/2004,06:25,1052.50,1052.50,1052.50,1052.50,0,31
09/14/2004,06:27,1052.50,1052.50,1052.50,1052.50,0,5
09/14/2004,06:28,1052.50,1052.50,1052.50,1052.50,0,27
09/14/2004,06:29,1052.50,1052.50,1052.50,1052.50,0,1
09/14/2004,06:30,1052.25,1052.50,1052.25,1052.50,3,23
09/14/2004,06:31,1052.50,1052.50,1052.50,1052.50,79,0
09/14/2004,06:33,1052.75,1052.75,1052.25,1052.50,100,53
09/14/2004,06:34,1052.50,1052.50,1052.25,1052.25,35,6
09/14/2004,06:35,1052.50,1052.50,1052.50,1052.50,60,0
09/14/2004,06:36,1052.50,1052.50,1052.50,1052.50,9,0
09/14/2004,06:37,1052.50,1052.50,1052.50,1052.50,39,0
09/14/2004,06:38,1052.50,1052.50,1052.25,1052.25,15,1
09/14/2004,06:39,1052.25,1052.25,1052.25,1052.25,0,1
09/14/2004,06:40,1052.25,1052.50,1052.25,1052.50,19,1
09/14/2004,06:42,1052.50,1052.75,1052.50,1052.75,164,0
09/14/2004,06:43,1052.75,1053.00,1052.75,1052.75,18,90
09/14/2004,06:44,1053.00,1053.00,1052.75,1052.75,25,2
09/14/2004,06:45,1052.75,1052.75,1052.75,1052.75,0,42
09/14/2004,06:46,1052.75,1052.75,1052.75,1052.75,0,15
09/14/2004,06:47,1053.00,1053.00,1053.00,1053.00,112,0
09/14/2004,06:48,1053.25,1053.50,1053.25,1053.25,130,2
09/14/2004,06:49,1053.25,1053.25,1053.25,1053.25,0,44
09/14/2004,06:51,1053.25,1053.25,1053.25,1053.25,0,2
09/14/2004,06:52,1053.00,1053.25,1053.00,1053.25,1,1
09/14/2004,06:53,1053.25,1053.25,1053.25,1053.25,4,0
09/14/2004,06:55,1053.25,1053.25,1053.25,1053.25,2,0
09/14/2004,06:56,1053.25,1053.25,1053.00,1053.25,237,1
09/14/2004,06:57,1053.00,1053.00,1053.00,1053.00,0,233
09/14/2004,06:58,1053.00,1053.00,1052.75,1053.00,1,82
09/14/2004,06:59,1053.00,1053.00,1053.00,1053.00,16,0
09/14/2004,07:00,1053.00,1053.00,1053.00,1053.00,24,0
09/14/2004,07:01,1053.00,1053.00,1053.00,1053.00,36,0
09/14/2004,07:02,1053.00,1053.00,1053.00,1053.00,1,0
09/14/2004,07:03,1053.00,1053.00,1053.00,1053.00,2,0
09/14/2004,07:04,1053.00,1053.00,1053.00,1053.00,1,0
09/14/2004,07:05,1053.00,1053.00,1053.00,1053.00,2,0
09/14/2004,07:06,1053.25,1053.25,1053.25,1053.25,5,0
09/14/2004,07:07,1053.25,1053.50,1053.00,1053.25,47,5
09/14/2004,07:08,1053.25,1053.50,1053.25,1053.25,3,3
09/14/2004,07:09,1053.50,1053.50,1053.50,1053.50,4,0
09/14/2004,07:10,1053.25,1053.25,1053.25,1053.25,0,49
09/14/2004,07:11,1053.25,1053.25,1053.00,1053.00,0,7
09/14/2004,07:12,1053.00,1053.00,1052.75,1052.75,36,149
09/14/2004,07:13,1052.75,1052.75,1052.50,1052.75,15,87
09/14/2004,07:14,1053.00,1053.00,1053.00,1053.00,6,0
09/14/2004,07:15,1052.75,1052.75,1052.75,1052.75,0,2
09/14/2004,07:16,1052.75,1052.75,1052.50,1052.50,24,52
09/14/2004,07:17,1052.75,1052.75,1052.75,1052.75,8,0
09/14/2004,07:18,1052.75,1052.75,1052.75,1052.75,46,0
09/14/2004,07:19,1052.75,1052.75,1052.75,1052.75,12,0
09/14/2004,07:20,1053.00,1053.00,1052.75,1052.75,3,17
09/14/2004,07:21,1053.00,1053.00,1053.00,1053.00,22,0
09/14/2004,07:22,1053.00,1053.00,1053.00,1053.00,166,0
09/14/2004,07:23,1053.00,1053.00,1053.00,1053.00,45,0
09/14/2004,07:24,1053.00,1053.25,1053.00,1053.00,14,5
09/14/2004,07:25,1053.00,1053.25,1053.00,1053.00,2,27
09/14/2004,07:26,1053.00,1053.00,1052.75,1053.00,10,69
09/14/2004,07:27,1052.75,1052.75,1052.50,1052.50,32,230
09/14/2004,07:28,1052.75,1052.75,1052.75,1052.75,96,0
09/14/2004,07:29,1053.00,1053.00,1052.75,1053.00,2,7
09/14/2004,07:30,1052.75,1052.75,1052.75,1052.75,0,42
09/14/2004,07:31,1052.75,1052.75,1052.25,1052.75,307,354
09/14/2004,07:32,1052.75,1053.00,1052.25,1052.50,84,138
09/14/2004,07:33,1052.25,1052.50,1052.00,1052.00,102,265
09/14/2004,07:34,1052.00,1052.50,1052.00,1052.25,90,10
09/14/2004,07:35,1052.25,1052.50,1052.25,1052.25,2,142
09/14/2004,07:36,1052.25,1052.25,1052.25,1052.25,0,38
09/14/2004,07:37,1052.25,1052.50,1052.25,1052.25,1,87
09/14/2004,07:38,1052.25,1052.25,1052.25,1052.25,0,26
09/14/2004,07:39,1052.25,1052.50,1052.25,1052.50,2,58
09/14/2004,07:40,1052.25,1052.50,1052.25,1052.50,131,4
09/14/2004,07:41,1052.50,1052.75,1052.25,1052.25,12,96
09/14/2004,07:42,1052.25,1052.50,1052.25,1052.50,14,158
09/14/2004,07:43,1052.50,1052.50,1052.25,1052.25,10,2
09/14/2004,07:44,1052.25,1052.50,1052.25,1052.25,4,71
09/14/2004,07:45,1052.25,1052.25,1052.25,1052.25,0,28
09/14/2004,07:46,1052.25,1052.25,1052.25,1052.25,0,3
09/14/2004,07:47,1052.50,1052.50,1052.50,1052.50,25,0
09/14/2004,07:48,1052.25,1052.25,1052.25,1052.25,0,1
09/14/2004,07:49,1052.25,1052.25,1052.25,1052.25,0,47
09/14/2004,07:50,1052.25,1052.25,1052.25,1052.25,0,17
09/14/2004,07:51,1052.25,1052.50,1052.25,1052.50,178,3
09/14/2004,07:52,1052.50,1052.50,1052.25,1052.50,5,4
09/14/2004,07:53,1052.25,1052.50,1052.25,1052.25,5,157
09/14/2004,07:54,1052.25,1052.25,1052.25,1052.25,0,27
09/14/2004,07:55,1052.25,1052.25,1052.25,1052.25,0,86
09/14/2004,07:56,1052.00,1052.00,1052.00,1052.00,0,1
09/14/2004,07:57,1052.25,1052.25,1052.00,1052.25,6,4
09/14/2004,07:58,1052.25,1052.50,1052.25,1052.25,151,1
09/14/2004,08:01,1052.25,1052.25,1052.00,1052.00,0,102
09/14/2004,08:02,1052.00,1052.25,1052.00,1052.25,137,5
09/14/2004,08:03,1052.25,1052.25,1052.25,1052.25,12,0
09/14/2004,08:04,1052.25,1052.25,1052.25,1052.25,33,0
09/14/2004,08:05,1052.25,1052.25,1052.00,1052.25,108,1
09/14/2004,08:06,1052.25,1052.50,1052.25,1052.50,77,0
09/14/2004,08:07,1052.50,1052.50,1052.25,1052.25,94,56
09/14/2004,08:08,1052.25,1052.25,1052.25,1052.25,0,19
09/14/2004,08:09,1052.25,1052.25,1052.00,1052.00,0,174
09/14/2004,08:10,1052.00,1052.25,1052.00,1052.25,25,25
09/14/2004,08:11,1052.00,1052.25,1052.00,1052.25,74,11
09/14/2004,08:12,1052.00,1052.25,1052.00,1052.00,9,12
09/14/2004,08:13,1052.00,1052.25,1052.00,1052.00,41,20
09/14/2004,08:14,1052.00,1052.25,1052.00,1052.00,1,35
09/14/2004,08:15,1052.00,1052.00,1052.00,1052.00,0,11
09/14/2004,08:16,1052.00,1052.25,1052.00,1052.25,2,15
09/14/2004,08:17,1052.25,1052.25,1052.00,1052.25,14,10
09/14/2004,08:18,1052.00,1052.50,1052.00,1052.25,108,207
09/14/2004,08:19,1052.00,1052.25,1052.00,1052.00,3,13
09/14/2004,08:20,1052.25,1052.25,1052.00,1052.25,14,11
09/14/2004,08:21,1052.25,1052.25,1052.00,1052.00,22,157
09/14/2004,08:22,1052.25,1052.25,1052.00,1052.25,59,27
09/14/2004,08:23,1052.00,1052.25,1052.00,1052.25,115,12
09/14/2004,08:24,1052.25,1052.25,1052.00,1052.00,183,20
09/14/2004,08:25,1052.00,1052.25,1052.00,1052.25,126,14
09/14/2004,08:26,1052.25,1052.25,1051.75,1052.00,65,83
09/14/2004,08:27,1052.00,1052.00,1051.75,1051.75,14,89
09/14/2004,08:28,1051.75,1052.00,1051.75,1051.75,201,557
09/14/2004,08:29,1051.75,1052.00,1051.75,1052.00,112,567
09/14/2004,08:30,1052.00,1052.00,1051.75,1052.00,698,68
09/14/2004,08:31,1052.00,1052.50,1051.50,1052.00,1893,835
09/14/2004,08:32,1052.25,1052.25,1051.75,1051.75,235,1359
09/14/2004,08:33,1051.75,1052.00,1051.50,1051.75,809,701
09/14/2004,08:34,1051.75,1052.25,1051.50,1051.75,867,1201
09/14/2004,08:35,1051.50,1052.50,1051.50,1052.25,2665,809
09/14/2004,08:36,1052.50,1052.50,1051.75,1052.00,834,874
09/14/2004,08:37,1052.00,1052.75,1052.00,1052.50,1722,261
09/14/2004,08:38,1052.50,1052.75,1052.50,1052.75,911,104
09/14/2004,08:39,1052.75,1053.00,1052.50,1052.75,391,728
09/14/2004,08:40,1052.75,1053.00,1052.50,1052.50,184,953
09/14/2004,08:41,1052.50,1053.00,1052.25,1052.75,1080,1574
09/14/2004,08:42,1053.00,1053.00,1052.25,1052.50,393,811
09/14/2004,08:43,1052.50,1052.75,1052.00,1052.00,51,1086
09/14/2004,08:44,1052.00,1052.25,1051.50,1051.75,491,3263
09/14/2004,08:45,1051.75,1052.00,1051.25,1051.25,451,1763
09/14/2004,08:46,1051.25,1051.75,1050.75,1051.00,1184,2100
09/14/2004,08:47,1050.75,1051.50,1050.75,1051.50,911,1074
09/14/2004,08:48,1051.25,1051.50,1050.75,1051.50,1279,752
09/14/2004,08:49,1051.25,1051.50,1051.00,1051.00,1052,825
09/14/2004,08:50,1051.00,1051.25,1050.75,1051.25,359,1006
09/14/2004,08:51,1051.00,1051.75,1051.00,1051.50,1011,647
09/14/2004,08:52,1051.50,1051.50,1051.00,1051.25,1572,584
09/14/2004,08:53,1051.00,1051.50,1050.75,1051.50,801,504
09/14/2004,08:54,1051.50,1051.50,1051.25,1051.50,154,344
09/14/2004,08:55,1051.25,1051.75,1051.25,1051.75,1021,299
09/14/2004,08:56,1051.75,1052.00,1051.50,1052.00,1264,173
09/14/2004,08:57,1052.00,1052.75,1051.75,1052.50,2834,705
09/14/2004,08:58,1052.50,1052.50,1052.00,1052.00,906,428
09/14/2004,08:59,1052.00,1052.50,1052.00,1052.25,789,172
09/14/2004,09:00,1052.50,1052.50,1051.75,1052.00,557,1136
09/14/2004,09:01,1051.75,1052.00,1051.25,1051.50,644,1766
09/14/2004,09:02,1051.50,1051.75,1051.00,1051.50,1449,1136
09/14/2004,09:03,1051.25,1051.75,1051.25,1051.75,467,733
09/14/2004,09:04,1051.75,1052.00,1051.50,1051.75,439,321
09/14/2004,09:05,1051.75,1051.75,1051.25,1051.50,500,245
09/14/2004,09:06,1051.50,1051.50,1050.75,1051.25,609,1198
09/14/2004,09:07,1051.00,1051.25,1050.75,1051.25,498,575
09/14/2004,09:08,1051.00,1051.75,1050.75,1051.75,2025,625
09/14/2004,09:09,1051.75,1052.00,1051.50,1051.50,523,638
09/14/2004,09:10,1051.75,1051.75,1051.25,1051.50,28,418
09/14/2004,09:11,1051.50,1051.50,1050.75,1051.00,560,1173
09/14/2004,09:12,1050.75,1051.00,1050.50,1051.00,1573,968
09/14/2004,09:13,1051.00,1051.25,1050.75,1051.25,1441,107
09/14/2004,09:14,1051.25,1051.50,1051.00,1051.50,1252,447
09/14/2004,09:15,1051.50,1051.75,1051.25,1051.50,1077,568
09/14/2004,09:16,1051.50,1051.50,1051.00,1051.25,1261,698
09/14/2004,09:17,1051.25,1051.75,1051.00,1051.50,2153,520
09/14/2004,09:18,1051.75,1051.75,1051.50,1051.75,198,55
09/14/2004,09:19,1051.75,1052.00,1051.50,1051.75,784,407
09/14/2004,09:20,1051.50,1052.00,1051.50,1051.50,310,82
09/14/2004,09:21,1051.50,1052.00,1051.50,1051.50,571,655
09/14/2004,09:22,1051.75,1052.00,1051.25,1051.25,340,449
09/14/2004,09:23,1051.50,1051.75,1051.00,1051.75,821,799
09/14/2004,09:24,1051.50,1052.25,1051.50,1052.25,2733,135
09/14/2004,09:25,1052.25,1052.50,1052.00,1052.25,2066,1217
09/14/2004,09:26,1052.00,1052.25,1051.75,1051.75,108,902
09/14/2004,09:27,1051.75,1052.25,1051.75,1052.00,917,108
09/14/2004,09:28,1052.00,1052.25,1052.00,1052.00,12,692
09/14/2004,09:29,1052.00,1052.25,1052.00,1052.00,22,118
09/14/2004,09:30,1052.00,1052.50,1052.00,1052.50,1875,847
09/14/2004,09:31,1052.50,1052.75,1052.25,1052.25,746,1482
09/14/2004,09:32,1052.25,1052.50,1052.00,1052.25,651,774
09/14/2004,09:33,1052.00,1052.50,1052.00,1052.25,250,32
09/14/2004,09:34,1052.25,1052.50,1052.00,1052.25,388,591
09/14/2004,09:35,1052.25,1052.25,1052.00,1052.00,57,251
09/14/2004,09:36,1052.00,1052.25,1052.00,1052.00,110,257
09/14/2004,09:37,1052.00,1052.25,1052.00,1052.25,33,600
09/14/2004,09:38,1052.00,1052.25,1051.75,1052.00,306,412
09/14/2004,09:39,1052.00,1052.25,1052.00,1052.00,18,197
09/14/2004,09:40,1052.00,1052.50,1052.00,1052.50,777,532
09/14/2004,09:41,1052.25,1052.50,1051.75,1052.00,54,366
09/14/2004,09:42,1052.00,1052.00,1051.75,1051.75,43,105
09/14/2004,09:43,1051.75,1052.00,1051.75,1052.00,80,239
09/14/2004,09:44,1051.75,1051.75,1051.50,1051.75,146,455
09/14/2004,09:45,1051.75,1051.75,1051.25,1051.50,494,1351
09/14/2004,09:46,1051.25,1051.50,1051.25,1051.25,59,46
09/14/2004,09:47,1051.50,1051.50,1051.00,1051.00,127,3499
09/14/2004,09:48,1051.25,1051.25,1050.75,1051.00,597,1012
09/14/2004,09:49,1051.00,1051.25,1050.75,1051.00,832,786
09/14/2004,09:50,1050.75,1051.50,1050.75,1051.50,1102,450
09/14/2004,09:51,1051.50,1051.50,1051.25,1051.25,74,644
09/14/2004,09:52,1051.25,1051.50,1051.25,1051.50,713,286
09/14/2004,09:53,1051.75,1051.75,1051.25,1051.50,456,682
09/14/2004,09:54,1051.25,1051.50,1051.25,1051.50,85,8
09/14/2004,09:55,1051.50,1051.50,1051.25,1051.25,139,77
09/14/2004,09:56,1051.50,1051.50,1051.25,1051.50,73,13
09/14/2004,09:57,1051.25,1051.50,1051.25,1051.25,17,93
09/14/2004,09:58,1051.50,1051.50,1050.75,1051.00,358,983
09/14/2004,09:59,1051.00,1051.25,1051.00,1051.25,30,113
09/14/2004,10:00,1051.00,1051.25,1051.00,1051.00,8,10
09/14/2004,10:01,1051.00,1051.50,1051.00,1051.50,411,339
09/14/2004,10:02,1051.25,1051.50,1051.25,1051.25,227,176
09/14/2004,10:03,1051.50,1051.50,1051.25,1051.25,254,33
09/14/2004,10:04,1051.25,1052.25,1051.25,1052.25,4535,141
09/14/2004,10:05,1052.25,1052.50,1052.00,1052.25,863,800
09/14/2004,10:06,1052.25,1052.25,1052.00,1052.00,101,199
09/14/2004,10:07,1052.00,1052.25,1051.75,1052.25,345,892
09/14/2004,10:08,1052.25,1052.25,1052.00,1052.25,522,6
09/14/2004,10:09,1052.25,1052.25,1052.00,1052.25,912,13
09/14/2004,10:10,1052.25,1052.25,1052.00,1052.25,269,3
09/14/2004,10:11,1052.25,1052.50,1052.00,1052.25,974,38
09/14/2004,10:12,1052.25,1052.50,1052.00,1052.25,151,392
09/14/2004,10:13,1052.25,1052.25,1052.00,1052.25,38,15
09/14/2004,10:14,1052.00,1052.25,1052.00,1052.25,135,14
09/14/2004,10:15,1052.25,1052.25,1052.00,1052.25,37,14
09/14/2004,10:16,1052.25,1052.25,1052.00,1052.25,47,27
09/14/2004,10:17,1052.00,1052.25,1051.75,1052.00,253,938
09/14/2004,10:18,1052.00,1052.25,1052.00,1052.00,8,624
09/14/2004,10:19,1052.00,1052.25,1052.00,1052.00,3,255
09/14/2004,10:20,1052.00,1052.00,1051.75,1052.00,168,192
09/14/2004,10:21,1052.00,1052.00,1051.50,1051.75,130,564
09/14/2004,10:22,1051.75,1051.75,1051.50,1051.50,64,157
09/14/2004,10:23,1051.50,1051.75,1051.25,1051.50,65,823
09/14/2004,10:24,1051.50,1051.75,1051.25,1051.25,133,93
09/14/2004,10:25,1051.25,1051.50,1051.25,1051.25,18,584
09/14/2004,10:26,1051.50,1051.50,1051.00,1051.50,637,529
09/14/2004,10:27,1051.50,1051.75,1051.25,1051.50,141,408
09/14/2004,10:28,1051.75,1051.75,1051.50,1051.50,21,246
09/14/2004,10:29,1051.50,1051.75,1051.25,1051.50,117,443
09/14/2004,10:30,1051.50,1051.50,1051.25,1051.50,111,126
09/14/2004,10:31,1051.50,1051.50,1051.25,1051.50,81,520
09/14/2004,10:32,1051.50,1051.75,1051.25,1051.75,258,3
09/14/2004,10:33,1051.75,1051.75,1051.25,1051.25,69,451
09/14/2004,10:34,1051.25,1051.50,1051.25,1051.25,38,50
09/14/2004,10:35,1051.25,1051.50,1051.25,1051.25,11,181
09/14/2004,10:36,1051.25,1051.50,1051.25,1051.25,9,253
09/14/2004,10:37,1051.25,1051.50,1051.25,1051.25,56,526
09/14/2004,10:38,1051.50,1051.50,1051.00,1051.25,53,251
09/14/2004,10:39,1051.25,1051.50,1051.00,1051.25,297,136
09/14/2004,10:40,1051.25,1051.50,1051.00,1051.25,110,43
09/14/2004,10:41,1051.25,1051.50,1051.25,1051.50,17,132
09/14/2004,10:42,1051.25,1051.50,1051.25,1051.50,58,68
09/14/2004,10:43,1051.50,1051.50,1051.25,1051.50,271,48
09/14/2004,10:44,1051.50,1051.75,1051.25,1051.75,493,60
09/14/2004,10:45,1051.75,1051.75,1051.50,1051.75,35,46
09/14/2004,10:46,1051.75,1051.75,1051.50,1051.75,184,101
09/14/2004,10:47,1051.50,1051.75,1051.50,1051.50,109,151
09/14/2004,10:48,1051.75,1051.75,1051.50,1051.75,166,17
09/14/2004,10:49,1051.75,1051.75,1051.50,1051.75,305,9
09/14/2004,10:50,1051.75,1051.75,1051.25,1051.50,283,702
09/14/2004,10:51,1051.50,1051.75,1051.50,1051.75,226,12
09/14/2004,10:52,1051.50,1051.75,1051.50,1051.75,190,17
09/14/2004,10:53,1051.75,1052.00,1051.75,1052.00,177,0
09/14/2004,10:54,1052.00,1052.00,1051.75,1052.00,25,10
09/14/2004,10:55,1052.00,1052.00,1051.75,1052.00,612,5
09/14/2004,10:56,1051.75,1052.00,1051.75,1051.75,44,66
09/14/2004,10:57,1051.75,1052.00,1051.50,1051.75,73,260
09/14/2004,10:58,1051.75,1051.75,1051.50,1051.75,101,5
09/14/2004,10:59,1051.75,1052.25,1051.75,1052.25,464,109
09/14/2004,11:00,1052.25,1052.50,1052.00,1052.25,746,1043
09/14/2004,11:01,1052.00,1052.25,1052.00,1052.00,174,653
09/14/2004,11:02,1052.00,1052.25,1052.00,1052.00,44,286
09/14/2004,11:03,1052.00,1052.25,1052.00,1052.00,50,106
09/14/2004,11:04,1052.00,1053.25,1051.75,1053.00,4310,541
09/14/2004,11:05,1053.00,1053.25,1052.75,1052.75,1872,339
09/14/2004,11:06,1053.00,1053.25,1052.75,1053.00,494,147
09/14/2004,11:07,1052.75,1053.00,1052.75,1053.00,1628,133
09/14/2004,11:08,1053.00,1053.00,1052.75,1053.00,545,156
09/14/2004,11:09,1053.00,1053.00,1052.75,1053.00,116,142
09/14/2004,11:10,1053.00,1054.25,1052.75,1054.25,5856,909
09/14/2004,11:11,1054.25,1054.75,1054.00,1054.75,3021,1582
09/14/2004,11:12,1054.50,1054.75,1054.00,1054.25,1068,932
09/14/2004,11:13,1054.25,1055.25,1054.25,1054.75,2947,1008
09/14/2004,11:14,1054.75,1055.00,1054.00,1054.25,153,2385
09/14/2004,11:15,1054.25,1054.50,1054.00,1054.25,787,326
09/14/2004,11:16,1054.25,1054.50,1054.00,1054.25,377,814
09/14/2004,11:17,1054.00,1054.25,1054.00,1054.25,31,686
09/14/2004,11:18,1054.00,1054.50,1054.00,1054.25,940,120
09/14/2004,11:19,1054.50,1054.50,1054.25,1054.25,69,471
09/14/2004,11:20,1054.25,1054.50,1054.25,1054.50,132,335
09/14/2004,11:21,1054.25,1054.50,1054.25,1054.25,151,71
09/14/2004,11:22,1054.25,1054.50,1054.25,1054.50,109,205
09/14/2004,11:23,1054.50,1054.50,1054.00,1054.00,60,839
09/14/2004,11:24,1054.00,1054.25,1053.75,1054.00,142,665
09/14/2004,11:25,1054.00,1054.00,1053.50,1053.50,90,886
09/14/2004,11:26,1053.50,1053.75,1053.50,1053.50,4,224
09/14/2004,11:27,1053.75,1054.25,1053.75,1054.25,1142,75
09/14/2004,11:28,1054.25,1054.50,1053.75,1053.75,870,154
09/14/2004,11:29,1053.75,1054.00,1053.25,1053.25,308,1280
09/14/2004,11:30,1053.50,1053.75,1053.50,1053.75,489,175
09/14/2004,11:31,1053.75,1053.75,1053.50,1053.75,209,104
09/14/2004,11:32,1053.75,1053.75,1053.50,1053.75,18,463
09/14/2004,11:33,1053.75,1053.75,1053.50,1053.75,8,263
09/14/2004,11:34,1053.50,1053.75,1053.50,1053.75,89,20
09/14/2004,11:35,1053.75,1053.75,1053.50,1053.50,36,13
09/14/2004,11:36,1053.50,1053.75,1053.50,1053.50,17,357
09/14/2004,11:37,1053.50,1053.75,1053.50,1053.50,24,104
09/14/2004,11:38,1053.50,1053.75,1053.50,1053.75,78,74
09/14/2004,11:39,1053.75,1053.75,1053.50,1053.50,30,402
09/14/2004,11:40,1053.50,1054.25,1053.50,1054.25,1640,141
09/14/2004,11:41,1054.25,1054.25,1053.75,1054.00,366,460
09/14/2004,11:42,1054.00,1054.25,1054.00,1054.00,520,27
09/14/2004,11:43,1054.25,1054.25,1054.00,1054.00,1,103
09/14/2004,11:44,1054.00,1054.25,1054.00,1054.25,1225,18
09/14/2004,11:45,1054.25,1054.25,1054.00,1054.00,66,42
09/14/2004,11:46,1054.25,1054.25,1053.75,1053.75,969,231
09/14/2004,11:47,1053.75,1054.00,1053.50,1053.75,403,649
09/14/2004,11:48,1053.75,1054.00,1053.75,1054.00,156,40
09/14/2004,11:49,1053.75,1054.00,1053.75,1053.75,7,35
09/14/2004,11:50,1053.75,1054.00,1053.75,1053.75,25,249
09/14/2004,11:51,1054.00,1054.50,1054.00,1054.25,920,58
09/14/2004,11:52,1054.50,1054.75,1054.50,1054.50,917,71
09/14/2004,11:53,1054.50,1055.00,1054.50,1054.75,896,254
09/14/2004,11:54,1054.50,1054.75,1054.50,1054.50,111,35
09/14/2004,11:55,1054.50,1054.75,1054.25,1054.25,111,499
09/14/2004,11:56,1054.25,1054.50,1054.25,1054.25,211,592
09/14/2004,11:57,1054.25,1054.50,1054.25,1054.50,53,138
09/14/2004,11:58,1054.25,1055.00,1054.25,1055.00,1066,165
09/14/2004,11:59,1054.75,1055.25,1054.75,1055.00,1117,290
09/14/2004,12:00,1055.00,1055.00,1054.75,1054.75,471,18
09/14/2004,12:01,1055.00,1055.00,1054.75,1055.00,98,86
09/14/2004,12:02,1055.00,1055.25,1054.75,1055.25,566,31
09/14/2004,12:03,1055.25,1055.50,1055.00,1055.25,1722,150
09/14/2004,12:04,1055.50,1055.75,1055.25,1055.50,1080,279
09/14/2004,12:05,1055.25,1055.50,1055.25,1055.50,119,74
09/14/2004,12:06,1055.50,1055.50,1055.25,1055.50,599,256
09/14/2004,12:07,1055.50,1055.50,1055.00,1055.00,92,570
09/14/2004,12:08,1055.00,1055.25,1055.00,1055.00,161,841
09/14/2004,12:09,1055.00,1055.50,1055.00,1055.25,589,282
09/14/2004,12:10,1055.50,1055.50,1055.00,1055.00,67,216
09/14/2004,12:11,1055.00,1055.25,1055.00,1055.00,78,715
09/14/2004,12:12,1055.00,1055.25,1055.00,1055.00,194,307
09/14/2004,12:13,1055.00,1055.25,1055.00,1055.25,28,188
09/14/2004,12:14,1055.25,1055.50,1054.75,1055.00,673,777
09/14/2004,12:15,1054.75,1055.00,1054.75,1054.75,214,149
09/14/2004,12:16,1055.00,1055.00,1054.00,1054.00,203,1724
09/14/2004,12:17,1054.00,1054.25,1054.00,1054.25,73,182
09/14/2004,12:18,1054.25,1054.50,1054.00,1054.50,386,84
09/14/2004,12:19,1054.50,1054.50,1053.75,1053.75,39,800
09/14/2004,12:20,1054.00,1054.00,1053.75,1054.00,98,242
09/14/2004,12:21,1054.00,1054.00,1053.75,1053.75,148,83
09/14/2004,12:22,1054.00,1054.00,1053.00,1053.25,577,2417
09/14/2004,12:23,1053.25,1053.50,1053.25,1053.25,109,391
09/14/2004,12:24,1053.25,1053.25,1052.50,1053.00,903,2095
09/14/2004,12:25,1052.75,1053.25,1052.75,1053.25,703,113
09/14/2004,12:26,1053.25,1053.50,1053.25,1053.50,174,211
09/14/2004,12:27,1053.50,1053.50,1053.25,1053.50,427,29
09/14/2004,12:28,1053.25,1053.50,1053.25,1053.50,17,25
09/14/2004,12:29,1053.50,1053.50,1053.25,1053.50,187,23
09/14/2004,12:30,1053.50,1053.50,1053.25,1053.50,50,6
09/14/2004,12:31,1053.25,1053.50,1052.75,1052.75,141,1322
09/14/2004,12:32,1052.75,1053.00,1052.75,1052.75,372,166
09/14/2004,12:33,1053.00,1053.00,1052.75,1053.00,81,382
09/14/2004,12:34,1053.00,1053.00,1051.75,1052.00,776,3370
09/14/2004,12:35,1052.00,1052.50,1052.00,1052.50,553,707
09/14/2004,12:36,1052.50,1052.50,1052.25,1052.50,63,43
09/14/2004,12:37,1052.50,1052.75,1052.25,1052.75,823,44
09/14/2004,12:38,1052.75,1052.75,1052.25,1052.50,210,582
09/14/2004,12:39,1052.25,1052.50,1052.25,1052.50,357,36
09/14/2004,12:40,1052.50,1052.50,1052.25,1052.50,200,26
09/14/2004,12:41,1052.25,1052.75,1052.25,1052.75,1107,104
09/14/2004,12:42,1052.75,1052.75,1052.25,1052.75,291,326
09/14/2004,12:43,1052.50,1053.25,1052.50,1053.25,1609,72
09/14/2004,12:44,1053.25,1053.50,1053.00,1053.25,925,1022
09/14/2004,12:45,1053.00,1053.25,1053.00,1053.25,115,135
09/14/2004,12:46,1053.25,1053.25,1052.50,1052.75,92,739
09/14/2004,12:47,1052.75,1053.00,1052.50,1052.75,132,430
09/14/2004,12:48,1052.75,1053.00,1052.50,1052.75,311,45
09/14/2004,12:49,1052.75,1053.00,1052.50,1052.75,203,309
09/14/2004,12:50,1052.75,1053.00,1052.50,1052.50,6,232
09/14/2004,12:51,1052.75,1052.75,1052.50,1052.50,7,122
09/14/2004,12:52,1052.50,1052.50,1052.00,1052.00,153,1464
09/14/2004,12:53,1052.00,1052.25,1051.75,1052.25,285,624
09/14/2004,12:54,1052.00,1052.25,1051.75,1052.00,198,635
09/14/2004,12:55,1052.00,1052.50,1052.00,1052.25,1030,19
09/14/2004,12:56,1052.25,1052.50,1052.25,1052.25,16,12
09/14/2004,12:57,1052.50,1052.50,1052.25,1052.25,10,284
09/14/2004,12:58,1052.25,1052.50,1052.25,1052.25,14,56
09/14/2004,12:59,1052.25,1052.50,1052.00,1052.25,105,359
09/14/2004,13:00,1052.50,1053.00,1052.25,1053.00,1569,40
09/14/2004,13:01,1053.00,1053.00,1052.75,1053.00,220,4
09/14/2004,13:02,1053.00,1053.00,1052.75,1053.00,422,42
09/14/2004,13:03,1053.00,1053.00,1052.50,1052.50,31,482
09/14/2004,13:04,1052.50,1053.00,1052.50,1052.75,90,46
09/14/2004,13:05,1052.75,1053.00,1052.75,1053.00,119,106
09/14/2004,13:06,1053.00,1053.00,1052.75,1053.00,19,2
09/14/2004,13:07,1052.75,1053.50,1052.75,1053.50,803,255
09/14/2004,13:08,1053.50,1053.50,1053.25,1053.25,879,14
09/14/2004,13:09,1053.50,1054.00,1053.25,1053.50,1166,240
09/14/2004,13:10,1053.50,1053.50,1053.25,1053.50,32,159
09/14/2004,13:11,1053.50,1053.75,1053.25,1053.50,312,16
09/14/2004,13:12,1053.75,1053.75,1053.50,1053.50,24,26
09/14/2004,13:13,1053.50,1053.75,1053.50,1053.50,120,17
09/14/2004,13:14,1053.50,1053.75,1052.75,1052.75,153,1472
09/14/2004,13:15,1053.00,1053.25,1052.75,1052.75,209,386
09/14/2004,13:16,1052.75,1053.00,1052.75,1052.75,21,53
09/14/2004,13:17,1053.00,1053.25,1052.75,1053.25,499,54
09/14/2004,13:18,1053.25,1053.25,1053.00,1053.00,23,39
09/14/2004,13:19,1053.25,1053.25,1053.00,1053.25,1439,4
09/14/2004,13:20,1053.00,1053.25,1053.00,1053.00,192,185
09/14/2004,13:21,1053.00,1053.25,1053.00,1053.00,16,25
09/14/2004,13:22,1053.00,1053.75,1053.00,1053.50,999,20
09/14/2004,13:23,1053.50,1053.75,1053.25,1053.25,35,198
09/14/2004,13:24,1053.25,1053.50,1053.25,1053.25,185,557
09/14/2004,13:25,1053.50,1053.50,1053.25,1053.25,180,37
09/14/2004,13:26,1053.25,1054.25,1053.25,1053.75,2936,1332
09/14/2004,13:27,1053.75,1054.25,1053.50,1054.00,526,484
09/14/2004,13:28,1053.75,1054.00,1053.75,1053.75,247,320
09/14/2004,13:29,1053.75,1054.25,1053.75,1053.75,199,180
09/14/2004,13:30,1054.00,1054.00,1053.75,1054.00,29,39
09/14/2004,13:31,1054.00,1054.00,1053.50,1053.50,118,401
09/14/2004,13:32,1053.50,1053.50,1053.00,1053.25,132,1228
09/14/2004,13:33,1053.50,1053.50,1053.25,1053.25,46,166
09/14/2004,13:34,1053.25,1053.25,1052.75,1052.75,454,1408
09/14/2004,13:35,1052.75,1053.00,1052.50,1052.75,329,579
09/14/2004,13:36,1052.75,1053.50,1052.75,1053.25,702,567
09/14/2004,13:37,1053.50,1053.50,1053.25,1053.25,22,340
09/14/2004,13:38,1053.25,1053.50,1052.75,1052.75,6,2071
09/14/2004,13:39,1052.75,1053.00,1052.25,1052.50,82,1546
09/14/2004,13:40,1052.25,1053.00,1052.25,1052.75,765,518
09/14/2004,13:41,1052.75,1053.00,1052.50,1052.75,147,197
09/14/2004,13:42,1052.50,1052.75,1052.25,1052.50,159,275
09/14/2004,13:43,1052.50,1052.75,1052.25,1052.25,612,987
09/14/2004,13:44,1052.25,1052.50,1052.25,1052.25,478,273
09/14/2004,13:45,1052.50,1053.00,1052.25,1052.75,1417,166
09/14/2004,13:46,1053.00,1053.00,1052.75,1052.75,116,479
09/14/2004,13:47,1053.00,1053.00,1052.75,1052.75,881,22
09/14/2004,13:48,1053.00,1053.00,1052.75,1053.00,33,3
09/14/2004,13:49,1053.00,1053.00,1052.75,1053.00,494,49
09/14/2004,13:50,1053.00,1053.00,1052.75,1052.75,51,9
09/14/2004,13:51,1053.00,1053.00,1052.75,1052.75,35,3
09/14/2004,13:52,1052.75,1053.25,1052.50,1053.25,1692,997
09/14/2004,13:53,1053.25,1053.75,1053.25,1053.50,1312,379
09/14/2004,13:54,1053.25,1053.75,1053.25,1053.50,125,81
09/14/2004,13:55,1053.75,1054.25,1053.75,1054.00,1604,627
09/14/2004,13:56,1054.00,1054.00,1053.75,1054.00,573,48
09/14/2004,13:57,1054.00,1054.00,1053.50,1053.50,53,678
09/14/2004,13:58,1053.50,1054.00,1053.50,1053.75,247,81
09/14/2004,13:59,1053.75,1054.75,1053.75,1054.50,2901,997
09/14/2004,14:00,1054.50,1054.50,1054.00,1054.00,171,346
09/14/2004,14:01,1054.25,1054.25,1054.00,1054.00,66,269
09/14/2004,14:02,1054.25,1054.25,1054.00,1054.25,19,16
09/14/2004,14:03,1054.00,1054.25,1054.00,1054.00,12,24
09/14/2004,14:04,1054.00,1054.50,1054.00,1054.50,1066,71
09/14/2004,14:05,1054.50,1054.50,1054.00,1054.00,479,707
09/14/2004,14:06,1054.25,1054.25,1054.00,1054.00,302,293
09/14/2004,14:07,1054.00,1054.50,1054.00,1054.25,721,271
09/14/2004,14:08,1054.25,1054.25,1053.75,1054.00,28,379
09/14/2004,14:09,1053.75,1054.00,1053.75,1054.00,312,86
09/14/2004,14:10,1054.00,1054.25,1053.75,1054.25,126,24
09/14/2004,14:11,1054.25,1054.75,1054.25,1054.25,3452,343
09/14/2004,14:12,1054.50,1054.50,1054.25,1054.25,309,394
09/14/2004,14:13,1054.25,1055.25,1054.25,1055.00,2324,1007
09/14/2004,14:14,1055.25,1055.25,1054.75,1054.75,298,755
09/14/2004,14:15,1054.75,1055.00,1054.75,1055.00,814,234
09/14/2004,14:16,1055.00,1055.00,1054.50,1054.75,607,490
09/14/2004,14:17,1054.75,1055.00,1054.75,1055.00,270,120
09/14/2004,14:18,1055.00,1055.00,1054.50,1054.50,136,711
09/14/2004,14:19,1054.50,1054.75,1054.50,1054.50,1091,147
09/14/2004,14:20,1054.50,1055.25,1054.50,1055.00,2155,330
09/14/2004,14:21,1054.75,1055.00,1054.50,1054.50,660,1235
09/14/2004,14:22,1054.75,1054.75,1054.50,1054.75,643,1020
09/14/2004,14:23,1054.75,1055.00,1054.50,1054.75,627,287
09/14/2004,14:24,1054.75,1055.00,1054.50,1054.50,22,534
09/14/2004,14:25,1054.50,1054.75,1054.50,1054.75,119,103
09/14/2004,14:26,1054.50,1054.75,1054.50,1054.75,338,219
09/14/2004,14:27,1054.50,1055.00,1054.50,1055.00,354,324
09/14/2004,14:28,1054.75,1055.00,1054.50,1054.75,413,694
09/14/2004,14:29,1054.75,1055.25,1054.75,1055.25,2028,247
09/14/2004,14:30,1055.25,1055.75,1055.00,1055.25,3226,2895
09/14/2004,14:31,1055.00,1055.25,1055.00,1055.25,446,534
09/14/2004,14:32,1055.00,1055.25,1055.00,1055.00,32,604
09/14/2004,14:33,1055.00,1055.25,1054.75,1055.00,244,1689
09/14/2004,14:34,1055.00,1055.25,1055.00,1055.00,346,238
09/14/2004,14:35,1055.00,1055.25,1054.75,1055.00,494,841
09/14/2004,14:36,1054.75,1055.25,1054.75,1055.00,1182,389
09/14/2004,14:37,1055.00,1055.25,1055.00,1055.00,223,153
09/14/2004,14:38,1055.00,1055.50,1055.00,1055.50,1328,90
09/14/2004,14:39,1055.25,1055.50,1055.00,1055.25,102,428
09/14/2004,14:40,1055.00,1055.50,1055.00,1055.00,447,458
09/14/2004,14:41,1055.25,1055.25,1054.50,1055.00,680,1997
09/14/2004,14:42,1054.75,1055.00,1054.75,1054.75,119,798
09/14/2004,14:43,1054.75,1054.75,1054.50,1054.50,32,99
09/14/2004,14:44,1054.75,1054.75,1053.00,1053.75,1743,5885
09/14/2004,14:45,1053.50,1053.75,1053.25,1053.50,229,562
09/14/2004,14:46,1053.25,1053.50,1053.25,1053.25,300,369
09/14/2004,14:47,1053.25,1053.50,1053.00,1053.25,2517,1404
09/14/2004,14:48,1053.25,1053.50,1053.00,1053.25,180,875
09/14/2004,14:49,1053.25,1053.50,1053.25,1053.50,35,182
09/14/2004,14:50,1053.50,1054.25,1053.50,1054.25,3170,2399
09/14/2004,14:51,1054.00,1054.25,1054.00,1054.25,2356,452
09/14/2004,14:52,1054.00,1054.25,1054.00,1054.00,58,110
09/14/2004,14:53,1054.00,1054.25,1053.75,1054.00,29,1457
09/14/2004,14:54,1054.00,1054.00,1053.75,1054.00,45,163
09/14/2004,14:55,1054.00,1054.50,1053.75,1054.50,2357,449
09/14/2004,14:56,1054.50,1054.50,1054.25,1054.25,56,534
09/14/2004,14:57,1054.25,1054.75,1054.25,1054.50,1423,1094
09/14/2004,14:58,1054.50,1054.75,1054.25,1054.75,730,1188
09/14/2004,14:59,1054.50,1054.75,1054.00,1054.25,100,2170
09/14/2004,15:00,1054.00,1055.00,1054.00,1054.75,4411,1165
09/14/2004,15:01,1055.00,1055.00,1054.50,1054.75,3260,1498
09/14/2004,15:02,1054.50,1054.75,1054.50,1054.50,1458,638
09/14/2004,15:03,1054.75,1055.00,1054.50,1054.50,493,758
09/14/2004,15:04,1054.75,1055.00,1054.50,1054.75,946,97
09/14/2004,15:05,1055.00,1055.25,1054.75,1054.75,587,790
09/14/2004,15:06,1055.00,1055.00,1054.75,1054.75,146,397
09/14/2004,15:07,1054.75,1055.00,1054.50,1054.50,314,823
09/14/2004,15:08,1054.75,1054.75,1054.50,1054.75,17,715
09/14/2004,15:09,1054.50,1054.75,1054.50,1054.75,54,524
09/14/2004,15:10,1054.75,1055.00,1054.50,1054.75,1062,45
09/14/2004,15:11,1054.75,1055.00,1054.75,1055.00,302,516
09/14/2004,15:12,1054.75,1055.00,1054.75,1054.75,52,180
09/14/2004,15:13,1054.75,1055.00,1054.75,1055.00,299,187
09/14/2004,15:14,1055.00,1055.00,1054.75,1055.00,1391,247
09/14/2004,15:15,1055.00,1055.50,1054.75,1055.25,2867,1764
09/14/2004,15:16,1055.25,1055.50,1055.25,1055.50,6,83
09/14/2004,15:31,1055.00,1055.50,1054.75,1055.00,288,518
09/14/2004,15:32,1055.25,1055.25,1054.50,1054.50,21,357
09/14/2004,15:33,1054.50,1054.75,1054.25,1054.75,257,129
09/14/2004,15:34,1054.50,1054.50,1054.50,1054.50,0,42
09/14/2004,15:35,1054.50,1054.50,1054.25,1054.25,6,74
09/14/2004,15:36,1054.25,1054.50,1054.25,1054.50,27,127
09/14/2004,15:37,1054.50,1054.50,1054.25,1054.25,24,41
09/14/2004,15:38,1054.25,1054.50,1054.25,1054.50,37,35
09/14/2004,15:39,1054.25,1054.25,1054.00,1054.00,0,79
09/14/2004,15:40,1054.00,1054.25,1054.00,1054.25,109,27
09/14/2004,15:41,1054.25,1054.25,1054.25,1054.25,71,0
09/14/2004,15:42,1054.25,1054.50,1054.25,1054.25,192,2
09/14/2004,15:43,1054.25,1054.25,1054.25,1054.25,0,48
09/14/2004,15:44,1054.25,1054.25,1054.25,1054.25,0,23
09/14/2004,15:46,1054.00,1054.00,1054.00,1054.00,0,3
09/14/2004,15:47,1054.25,1054.25,1054.00,1054.25,92,5
09/14/2004,15:48,1054.25,1054.25,1054.25,1054.25,103,0
09/14/2004,15:49,1054.25,1054.25,1054.25,1054.25,6,0
09/14/2004,15:50,1054.50,1054.50,1054.25,1054.25,51,142
09/14/2004,15:51,1054.25,1054.25,1054.25,1054.25,0,44
09/14/2004,15:52,1054.25,1054.25,1054.00,1054.25,10,62
09/14/2004,15:53,1054.25,1054.25,1054.25,1054.25,16,0
09/14/2004,15:55,1054.50,1054.50,1054.50,1054.50,101,0
09/14/2004,15:56,1054.75,1054.75,1054.50,1054.50,6,1
09/14/2004,15:57,1054.75,1054.75,1054.75,1054.75,10,0
09/14/2004,15:58,1054.50,1054.50,1054.50,1054.50,0,24
09/14/2004,15:59,1054.75,1054.75,1054.50,1054.50,2,5
09/14/2004,16:00,1054.75,1054.75,1054.75,1054.75,5,0
09/14/2004,17:01,1054.50,1054.50,1054.50,1054.50,8,0
09/14/2004,17:03,1054.50,1054.50,1054.50,1054.50,19,0
09/14/2004,17:04,1054.25,1054.25,1054.25,1054.25,0,102
09/14/2004,17:06,1054.25,1054.25,1054.25,1054.25,0,4
09/14/2004,17:07,1054.25,1054.25,1054.25,1054.25,0,1
09/14/2004,17:10,1054.25,1054.25,1054.25,1054.25,0,18
09/14/2004,17:11,1054.00,1054.00,1054.00,1054.00,0,1
09/14/2004,17:12,1054.25,1054.25,1054.25,1054.25,2,0
09/14/2004,17:13,1054.25,1054.25,1054.25,1054.25,4,0
09/14/2004,17:14,1054.50,1054.50,1054.25,1054.25,1,1
09/14/2004,17:17,1054.25,1054.25,1054.25,1054.25,0,10
09/14/2004,17:18,1054.25,1054.25,1054.25,1054.25,0,3
09/14/2004,17:21,1054.25,1054.25,1054.25,1054.25,0,14
09/14/2004,17:22,1054.25,1054.50,1054.25,1054.50,2,1
09/14/2004,17:24,1054.50,1054.50,1054.50,1054.50,1,0
09/14/2004,17:25,1054.25,1054.25,1054.25,1054.25,0,41
09/14/2004,17:26,1054.25,1054.25,1054.25,1054.25,0,4
09/14/2004,17:27,1054.25,1054.25,1054.25,1054.25,0,1
09/14/2004,17:28,1054.25,1054.25,1054.25,1054.25,0,3
09/14/2004,17:29,1054.25,1054.25,1054.25,1054.25,0,15
09/14/2004,17:30,1054.25,1054.25,1054.25,1054.25,0,1
09/14/2004,17:33,1054.25,1054.25,1054.25,1054.25,0,1
09/14/2004,17:34,1054.25,1054.25,1054.00,1054.00,0,120
09/14/2004,17:35,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,17:36,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,17:39,1054.00,1054.00,1054.00,1054.00,2,0
09/14/2004,17:40,1054.00,1054.00,1054.00,1054.00,36,0
09/14/2004,17:41,1054.00,1054.25,1054.00,1054.00,18,10
09/14/2004,17:44,1054.00,1054.00,1054.00,1054.00,0,2
09/14/2004,17:48,1054.00,1054.00,1054.00,1054.00,0,33
09/14/2004,17:50,1054.00,1054.00,1053.75,1053.75,0,11
09/14/2004,17:51,1054.25,1054.25,1053.75,1053.75,4,7
09/14/2004,17:52,1054.00,1054.00,1053.75,1053.75,1,5
09/14/2004,17:53,1053.75,1053.75,1053.75,1053.75,0,5
09/14/2004,17:54,1054.00,1054.00,1053.75,1053.75,1,4
09/14/2004,17:56,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,17:58,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,18:01,1054.00,1054.00,1054.00,1054.00,7,0
09/14/2004,18:02,1054.00,1054.00,1054.00,1054.00,2,0
09/14/2004,18:03,1054.00,1054.00,1054.00,1054.00,4,0
09/14/2004,18:11,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,18:13,1054.00,1054.00,1054.00,1054.00,8,0
09/14/2004,18:19,1054.00,1054.00,1054.00,1054.00,2,0
09/14/2004,18:20,1054.00,1054.00,1054.00,1054.00,12,0
09/14/2004,18:21,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,18:22,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,18:31,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,18:36,1054.00,1054.00,1054.00,1054.00,3,0
09/14/2004,18:37,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,18:41,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,18:57,1054.00,1054.00,1054.00,1054.00,5,0
09/14/2004,19:00,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,19:08,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,19:13,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,19:17,1054.25,1054.25,1054.25,1054.25,4,0
09/14/2004,19:18,1054.25,1054.25,1054.25,1054.25,3,0
09/14/2004,19:20,1054.00,1054.00,1054.00,1054.00,0,3
09/14/2004,19:22,1054.00,1054.00,1054.00,1054.00,0,1
09/14/2004,19:23,1054.25,1054.25,1054.25,1054.25,1,0
09/14/2004,19:32,1054.00,1054.00,1054.00,1054.00,0,3
09/14/2004,19:34,1054.00,1054.00,1054.00,1054.00,0,3
09/14/2004,19:35,1054.00,1054.25,1054.00,1054.25,3,1
09/14/2004,19:38,1054.00,1054.00,1054.00,1054.00,0,14
09/14/2004,19:39,1053.75,1053.75,1053.75,1053.75,0,60
09/14/2004,19:40,1053.75,1053.75,1053.75,1053.75,0,30
09/14/2004,19:41,1053.75,1053.75,1053.75,1053.75,0,5
09/14/2004,19:42,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,19:46,1054.00,1054.00,1054.00,1054.00,4,0
09/14/2004,19:54,1053.75,1053.75,1053.75,1053.75,0,119
09/14/2004,19:55,1053.75,1053.75,1053.75,1053.75,0,2
09/14/2004,19:56,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,19:57,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,19:58,1053.75,1053.75,1053.75,1053.75,0,4
09/14/2004,20:03,1053.75,1053.75,1053.75,1053.75,0,3
09/14/2004,20:04,1053.75,1053.75,1053.75,1053.75,0,2
09/14/2004,20:08,1053.75,1053.75,1053.75,1053.75,0,8
09/14/2004,20:10,1054.00,1054.00,1053.75,1053.75,1,1
09/14/2004,20:12,1053.75,1053.75,1053.75,1053.75,0,3
09/14/2004,20:13,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,20:16,1054.00,1054.00,1053.75,1053.75,3,3
09/14/2004,20:17,1053.75,1053.75,1053.75,1053.75,0,2
09/14/2004,20:19,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,20:25,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,20:26,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,20:29,1054.00,1054.00,1054.00,1054.00,4,0
09/14/2004,20:37,1053.75,1053.75,1053.75,1053.75,0,8
09/14/2004,20:38,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,20:41,1053.75,1053.75,1053.75,1053.75,0,5
09/14/2004,20:42,1053.75,1053.75,1053.75,1053.75,0,32
09/14/2004,20:44,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,20:45,1053.75,1053.75,1053.75,1053.75,0,3
09/14/2004,20:48,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,20:49,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,20:51,1053.75,1053.75,1053.75,1053.75,0,15
09/14/2004,20:59,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,21:04,1053.75,1053.75,1053.75,1053.75,0,2
09/14/2004,21:05,1053.75,1053.75,1053.75,1053.75,0,4
09/14/2004,21:06,1053.75,1053.75,1053.75,1053.75,0,4
09/14/2004,21:08,1054.00,1054.00,1053.75,1053.75,1,1
09/14/2004,21:15,1053.75,1053.75,1053.75,1053.75,0,25
09/14/2004,21:16,1053.75,1053.75,1053.75,1053.75,0,5
09/14/2004,21:20,1054.00,1054.00,1054.00,1054.00,59,0
09/14/2004,21:24,1054.00,1054.00,1054.00,1054.00,6,0
09/14/2004,21:25,1054.00,1054.00,1054.00,1054.00,2,0
09/14/2004,21:27,1054.00,1054.00,1054.00,1054.00,2,0
09/14/2004,21:30,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,21:32,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,21:33,1054.00,1054.00,1054.00,1054.00,3,0
09/14/2004,21:34,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,21:35,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,21:36,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,21:40,1054.00,1054.00,1054.00,1054.00,5,0
09/14/2004,21:41,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,21:43,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,21:51,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,21:53,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,21:55,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,21:57,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,21:58,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,21:59,1054.00,1054.00,1054.00,1054.00,4,0
09/14/2004,22:01,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,22:02,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,22:10,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,22:11,1053.75,1053.75,1053.75,1053.75,0,83
09/14/2004,22:12,1053.75,1053.75,1053.75,1053.75,0,5
09/14/2004,22:13,1053.75,1053.75,1053.75,1053.75,0,2
09/14/2004,22:15,1053.50,1053.50,1053.50,1053.50,0,1
09/14/2004,22:18,1053.75,1053.75,1053.75,1053.75,1,0
09/14/2004,22:32,1054.00,1054.00,1054.00,1054.00,1,0
09/14/2004,22:33,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,22:37,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,22:43,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,22:44,1053.75,1053.75,1053.75,1053.75,0,1
09/14/2004,22:52,1053.75,1053.75,1053.75,1053.75,0,15
09/14/2004,22:53,1053.75,1053.75,1053.75,1053.75,0,5
09/14/2004,22:55,1053.75,1053.75,1053.75,1053.75,0,2
09/14/2004,22:56,1053.75,1053.75,1053.75,1053.75,0,9
09/14/2004,23:10,1053.75,1053.75,1053.75,1053.75,0,13
09/14/2004,23:12,1053.75,1053.75,1053.75,1053.75,0,34
09/14/2004,23:15,1053.50,1053.50,1053.50,1053.50,0,1
09/14/2004,23:16,1053.75,1053.75,1053.75,1053.75,23,0
09/14/2004,23:18,1053.75,1053.75,1053.75,1053.75,1,0
09/14/2004,23:23,1053.75,1053.75,1053.50,1053.50,26,199
09/14/2004,23:26,1053.50,1053.50,1053.50,1053.50,0,6
09/14/2004,23:30,1053.50,1053.50,1053.50,1053.50,0,5
09/14/2004,23:31,1053.50,1053.50,1053.50,1053.50,0,12
09/14/2004,23:32,1053.50,1053.50,1053.50,1053.50,0,2
09/14/2004,23:33,1053.50,1053.50,1053.50,1053.50,0,10
09/14/2004,23:34,1053.50,1053.50,1053.50,1053.50,0,5
09/14/2004,23:35,1053.50,1053.50,1053.50,1053.50,0,3
09/14/2004,23:38,1053.50,1053.50,1053.50,1053.50,0,3
09/14/2004,23:39,1053.50,1053.50,1053.50,1053.50,0,47
09/14/2004,23:44,1053.50,1053.50,1053.50,1053.50,0,1
09/14/2004,23:46,1053.50,1053.50,1053.50,1053.50,0,10
09/14/2004,23:50,1053.50,1053.50,1053.50,1053.50,0,3
09/14/2004,23:51,1053.25,1053.25,1053.25,1053.25,0,1
09/14/2004,23:52,1053.50,1053.50,1053.50,1053.50,1,0
09/14/2004,23:53,1053.25,1053.25,1053.25,1053.25,0,2
09/14/2004,23:55,1053.50,1053.50,1053.50,1053.50,2,0
09/15/2004,00:00,1053.50,1053.50,1053.50,1053.50,25,0
09/15/2004,00:01,1053.50,1053.50,1053.50,1053.50,1,0
09/15/2004,00:03,1053.50,1053.50,1053.50,1053.50,1,0
09/15/2004,00:04,1053.50,1053.50,1053.50,1053.50,1,0
09/15/2004,00:06,1053.50,1053.50,1053.50,1053.50,2,0
09/15/2004,00:07,1053.50,1053.50,1053.50,1053.50,1,0
09/15/2004,00:11,1053.75,1053.75,1053.75,1053.75,5,0
09/15/2004,00:28,1053.50,1053.50,1053.50,1053.50,0,1
09/15/2004,00:30,1053.50,1053.50,1053.50,1053.50,0,38
09/15/2004,00:34,1053.50,1053.50,1053.50,1053.50,0,1
09/15/2004,00:40,1053.25,1053.50,1053.25,1053.50,1,1
09/15/2004,00:41,1053.50,1053.50,1053.50,1053.50,2,0
09/15/2004,00:43,1053.25,1053.25,1053.25,1053.25,0,4
09/15/2004,00:45,1053.25,1053.25,1053.25,1053.25,0,364
09/15/2004,00:46,1053.25,1053.25,1053.25,1053.25,0,18
09/15/2004,00:47,1053.25,1053.25,1053.00,1053.00,0,3
09/15/2004,00:48,1053.25,1053.25,1053.25,1053.25,13,0
09/15/2004,00:49,1053.00,1053.00,1053.00,1053.00,0,2
09/15/2004,00:50,1053.25,1053.25,1053.25,1053.25,2,0
09/15/2004,00:55,1053.25,1053.25,1053.25,1053.25,1,0
09/15/2004,00:56,1053.00,1053.00,1053.00,1053.00,0,5
09/15/2004,00:57,1053.00,1053.00,1053.00,1053.00,0,102
09/15/2004,00:58,1053.00,1053.00,1053.00,1053.00,0,1
09/15/2004,00:59,1053.25,1053.25,1053.00,1053.00,2,4
09/15/2004,01:00,1053.25,1053.25,1053.25,1053.25,1,0
09/15/2004,01:01,1053.00,1053.00,1053.00,1053.00,0,2
09/15/2004,01:02,1053.00,1053.00,1053.00,1053.00,0,6
09/15/2004,01:07,1053.00,1053.00,1053.00,1053.00,0,5
09/15/2004,01:10,1053.25,1053.25,1053.00,1053.00,1,5
09/15/2004,01:11,1053.00,1053.00,1053.00,1053.00,0,2
09/15/2004,01:12,1053.25,1053.25,1053.25,1053.25,1,0
09/15/2004,01:14,1053.00,1053.00,1053.00,1053.00,0,1
09/15/2004,01:18,1053.25,1053.25,1053.25,1053.25,25,0
09/15/2004,01:19,1053.25,1053.25,1053.25,1053.25,30,0
09/15/2004,01:20,1053.25,1053.25,1053.25,1053.25,1,0
09/15/2004,01:21,1053.25,1053.25,1053.25,1053.25,2,0
09/15/2004,01:23,1053.00,1053.00,1053.00,1053.00,0,5
09/15/2004,01:24,1053.25,1053.25,1053.25,1053.25,1,0
09/15/2004,01:28,1053.00,1053.00,1053.00,1053.00,0,41
09/15/2004,01:29,1053.25,1053.25,1053.25,1053.25,2,0
09/15/2004,01:30,1053.25,1053.25,1053.25,1053.25,50,0
09/15/2004,01:31,1053.25,1053.25,1053.25,1053.25,57,0
09/15/2004,01:32,1053.50,1053.50,1053.50,1053.50,2,0
09/15/2004,01:37,1053.25,1053.25,1053.25,1053.25,0,14
09/15/2004,01:38,1053.25,1053.25,1053.25,1053.25,0,13
09/15/2004,01:39,1053.25,1053.25,1053.25,1053.25,0,10
09/15/2004,01:42,1053.25,1053.25,1053.00,1053.00,0,4
09/15/2004,01:43,1053.25,1053.25,1053.25,1053.25,4,0
09/15/2004,01:44,1053.25,1053.25,1053.25,1053.25,1,0
09/15/2004,01:46,1053.25,1053.25,1053.25,1053.25,3,0
09/15/2004,01:49,1053.25,1053.25,1053.25,1053.25,1,0
09/15/2004,01:50,1053.50,1053.50,1053.50,1053.50,1,0
09/15/2004,01:51,1053.25,1053.25,1053.25,1053.25,0,1
09/15/2004,01:52,1053.25,1053.25,1053.25,1053.25,0,1
09/15/2004,01:53,1053.50,1053.50,1053.50,1053.50,21,0
09/15/2004,01:56,1053.50,1053.50,1053.25,1053.25,4,5
09/15/2004,01:59,1053.25,1053.50,1053.25,1053.50,5,55
09/15/2004,02:00,1053.50,1053.50,1053.00,1053.50,3,27
09/15/2004,02:01,1053.25,1053.25,1053.00,1053.25,14,8
09/15/2004,02:02,1053.00,1053.25,1053.00,1053.25,104,4
09/15/2004,02:03,1053.00,1053.25,1053.00,1053.25,17,21
09/15/2004,02:04,1053.00,1053.00,1053.00,1053.00,0,1
09/15/2004,02:05,1053.00,1053.00,1052.75,1053.00,44,60
09/15/2004,02:06,1053.00,1053.25,1053.00,1053.25,24,0
09/15/2004,02:07,1053.25,1053.25,1053.25,1053.25,10,0
09/15/2004,02:08,1053.25,1053.25,1053.25,1053.25,13,0
09/15/2004,02:09,1053.50,1053.50,1053.50,1053.50,11,0
09/15/2004,02:10,1053.50,1053.50,1053.25,1053.25,25,26
09/15/2004,02:11,1053.25,1053.25,1053.00,1053.00,0,40
09/15/2004,02:12,1053.00,1053.00,1053.00,1053.00,0,122
09/15/2004,02:13,1053.00,1053.00,1053.00,1053.00,0,34
09/15/2004,02:14,1053.00,1053.00,1053.00,1053.00,0,3
09/15/2004,02:15,1053.00,1053.00,1053.00,1053.00,0,21
09/15/2004,02:16,1053.25,1053.25,1053.00,1053.00,2,11
09/15/2004,02:17,1053.00,1053.00,1053.00,1053.00,0,25
09/15/2004,02:19,1053.00,1053.00,1053.00,1053.00,0,17
09/15/2004,02:20,1053.00,1053.00,1053.00,1053.00,0,1
09/15/2004,02:21,1053.00,1053.00,1053.00,1053.00,0,1
09/15/2004,02:22,1053.25,1053.25,1053.25,1053.25,1,0
09/15/2004,02:23,1053.00,1053.00,1053.00,1053.00,0,10
09/15/2004,02:24,1053.00,1053.25,1053.00,1053.00,50,10
09/15/2004,02:25,1053.00,1053.25,1053.00,1053.25,11,3
09/15/2004,02:26,1053.25,1053.25,1053.25,1053.25,5,0
09/15/2004,02:27,1053.25,1053.25,1053.25,1053.25,7,0
09/15/2004,02:29,1053.50,1053.50,1053.25,1053.25,1,3
09/15/2004,02:30,1053.25,1053.25,1053.25,1053.25,0,23
09/15/2004,02:31,1053.50,1053.50,1053.25,1053.50,3,3
09/15/2004,02:35,1053.50,1053.75,1053.50,1053.75,57,0
09/15/2004,02:36,1053.50,1053.50,1053.50,1053.50,0,45
09/15/2004,02:37,1053.25,1053.50,1053.25,1053.50,72,6
09/15/2004,02:38,1053.50,1053.50,1053.50,1053.50,47,0
09/15/2004,02:39,1053.50,1053.50,1053.50,1053.50,3,0
09/15/2004,02:42,1053.50,1053.50,1053.50,1053.50,1,0
09/15/2004,02:43,1053.50,1053.50,1053.50,1053.50,52,0
09/15/2004,02:44,1053.75,1053.75,1053.75,1053.75,6,0
09/15/2004,02:45,1053.75,1053.75,1053.75,1053.75,4,0
09/15/2004,02:46,1053.75,1053.75,1053.75,1053.75,1,0
09/15/2004,02:47,1053.75,1054.00,1053.75,1054.00,87,0
09/15/2004,02:48,1053.75,1053.75,1053.75,1053.75,0,33
09/15/2004,02:49,1053.75,1054.00,1053.75,1053.75,1,28
09/15/2004,02:50,1054.00,1054.00,1053.75,1053.75,25,1
09/15/2004,02:51,1053.75,1054.00,1053.75,1054.00,114,4
09/15/2004,02:52,1054.00,1054.25,1054.00,1054.00,121,32
09/15/2004,02:53,1054.00,1054.00,1054.00,1054.00,0,5
09/15/2004,02:54,1053.75,1054.00,1053.75,1054.00,6,45
09/15/2004,02:55,1054.00,1054.00,1054.00,1054.00,2,0
09/15/2004,02:57,1054.00,1054.00,1054.00,1054.00,13,0
09/15/2004,02:58,1054.00,1054.00,1054.00,1054.00,65,0
09/15/2004,02:59,1054.25,1054.25,1054.00,1054.25,101,46
09/15/2004,03:00,1054.00,1054.25,1054.00,1054.00,14,4
09/15/2004,03:01,1054.00,1054.00,1054.00,1054.00,0,14
09/15/2004,03:02,1054.25,1054.25,1054.25,1054.25,93,0
09/15/2004,03:03,1054.25,1054.50,1054.25,1054.25,30,5
09/15/2004,03:04,1054.25,1054.25,1054.25,1054.25,0,1
09/15/2004,03:05,1054.25,1054.50,1054.25,1054.50,21,1
09/15/2004,03:07,1054.25,1054.50,1054.25,1054.50,8,1
09/15/2004,03:08,1054.50,1054.50,1054.50,1054.50,94,0
09/15/2004,03:09,1054.50,1054.50,1054.50,1054.50,138,0
09/15/2004,03:10,1054.50,1054.50,1054.50,1054.50,101,0
09/15/2004,03:11,1054.50,1054.50,1054.50,1054.50,36,0
09/15/2004,03:12,1054.25,1054.25,1054.25,1054.25,0,10
09/15/2004,03:13,1054.25,1054.25,1054.25,1054.25,0,3
09/15/2004,03:14,1054.50,1054.50,1054.50,1054.50,40,0
09/15/2004,03:15,1054.50,1054.50,1054.50,1054.50,18,0
09/15/2004,03:16,1054.50,1054.75,1054.50,1054.50,54,6
09/15/2004,03:17,1054.50,1054.50,1054.50,1054.50,0,1
09/15/2004,03:19,1054.25,1054.25,1054.25,1054.25,0,141
09/15/2004,03:21,1054.25,1054.50,1054.25,1054.50,65,59
09/15/2004,03:22,1054.50,1054.75,1054.50,1054.75,74,0
09/15/2004,03:23,1054.75,1054.75,1054.75,1054.75,162,0
09/15/2004,03:26,1054.75,1054.75,1054.75,1054.75,70,0
09/15/2004,03:27,1054.75,1054.75,1054.75,1054.75,3,0
09/15/2004,03:28,1054.50,1054.50,1054.50,1054.50,0,30
09/15/2004,03:29,1054.50,1054.50,1054.50,1054.50,0,3
09/15/2004,03:30,1054.50,1054.50,1054.50,1054.50,0,16
09/15/2004,03:31,1054.50,1054.50,1054.50,1054.50,0,13
09/15/2004,03:32,1054.50,1054.75,1054.50,1054.75,1,6
09/15/2004,03:33,1054.50,1054.50,1054.00,1054.00,0,53
09/15/2004,03:34,1054.00,1054.25,1054.00,1054.00,44,3
09/15/2004,03:35,1054.00,1054.25,1054.00,1054.00,15,46
09/15/2004,03:36,1054.00,1054.00,1054.00,1054.00,0,50
09/15/2004,03:37,1054.00,1054.25,1054.00,1054.25,75,1
09/15/2004,03:38,1054.25,1054.25,1054.00,1054.00,69,5
09/15/2004,03:39,1054.25,1054.25,1054.25,1054.25,52,0
09/15/2004,03:41,1054.00,1054.25,1054.00,1054.00,1,144
09/15/2004,03:42,1054.00,1054.00,1054.00,1054.00,0,28
09/15/2004,03:43,1053.75,1054.00,1053.75,1053.75,1,2
09/15/2004,03:45,1054.00,1054.00,1054.00,1054.00,8,0
09/15/2004,03:46,1054.00,1054.00,1054.00,1054.00,41,0
09/15/2004,03:48,1053.75,1053.75,1053.75,1053.75,0,1
09/15/2004,03:50,1054.00,1054.00,1054.00,1054.00,35,0
09/15/2004,03:53,1054.00,1054.00,1054.00,1054.00,13,0
09/15/2004,03:54,1054.00,1054.00,1054.00,1054.00,6,0
09/15/2004,03:55,1053.75,1053.75,1053.75,1053.75,0,1
09/15/2004,03:56,1054.00,1054.00,1054.00,1054.00,7,0
09/15/2004,03:57,1054.00,1054.00,1054.00,1054.00,1,0
09/15/2004,03:58,1054.25,1054.25,1054.25,1054.25,10,0
09/15/2004,03:59,1054.25,1054.50,1054.25,1054.25,11,4
09/15/2004,04:01,1054.25,1054.25,1054.25,1054.25,0,24
09/15/2004,04:02,1054.25,1054.25,1054.25,1054.25,0,3
09/15/2004,04:03,1054.00,1054.00,1054.00,1054.00,0,10
09/15/2004,04:04,1054.25,1054.25,1054.00,1054.00,1,1
09/15/2004,04:05,1054.25,1054.25,1054.25,1054.25,3,0
09/15/2004,04:06,1054.25,1054.25,1054.25,1054.25,38,0
09/15/2004,04:07,1054.25,1054.25,1054.25,1054.25,2,0
09/15/2004,04:08,1054.00,1054.00,1054.00,1054.00,0,5
09/15/2004,04:11,1054.25,1054.25,1054.25,1054.25,20,0
09/15/2004,04:12,1054.00,1054.00,1054.00,1054.00,0,1
09/15/2004,04:14,1054.25,1054.50,1054.25,1054.25,42,10
09/15/2004,04:15,1054.25,1054.25,1054.25,1054.25,0,30
09/15/2004,04:16,1054.25,1054.25,1054.25,1054.25,0,3
09/15/2004,04:18,1054.25,1054.25,1054.25,1054.25,0,40
09/15/2004,04:19,1054.00,1054.00,1054.00,1054.00,0,51
09/15/2004,04:20,1054.25,1054.25,1054.25,1054.25,76,0
09/15/2004,04:21,1054.25,1054.25,1054.25,1054.25,6,0
09/15/2004,04:22,1054.25,1054.25,1054.25,1054.25,17,0
09/15/2004,04:23,1054.50,1054.50,1054.50,1054.50,1,0
09/15/2004,04:24,1054.50,1054.50,1054.25,1054.25,1,22
09/15/2004,04:25,1054.25,1054.50,1054.25,1054.50,15,1
09/15/2004,04:26,1054.25,1054.25,1054.25,1054.25,0,5
09/15/2004,04:27,1054.25,1054.25,1054.25,1054.25,0,7
09/15/2004,04:28,1054.25,1054.25,1054.25,1054.25,0,6
09/15/2004,04:30,1054.25,1054.25,1054.25,1054.25,0,14
09/15/2004,04:31,1054.25,1054.50,1054.25,1054.50,5,15
09/15/2004,04:32,1054.25,1054.25,1054.25,1054.25,0,30
09/15/2004,04:34,1054.25,1054.25,1054.25,1054.25,0,21
09/15/2004,04:36,1054.25,1054.25,1054.25,1054.25,0,16
09/15/2004,04:38,1054.00,1054.00,1054.00,1054.00,0,1
09/15/2004,04:40,1054.00,1054.25,1054.00,1054.25,2,4
09/15/2004,04:41,1054.25,1054.25,1054.25,1054.25,3,0
09/15/2004,04:44,1054.25,1054.25,1054.25,1054.25,1,0
09/15/2004,04:47,1054.25,1054.25,1054.25,1054.25,8,0
09/15/2004,04:53,1054.25,1054.25,1054.25,1054.25,5,0
09/15/2004,04:55,1054.25,1054.25,1054.25,1054.25,2,0
09/15/2004,05:03,1054.00,1054.00,1054.00,1054.00,0,1
09/15/2004,05:10,1054.00,1054.00,1054.00,1054.00,0,1
09/15/2004,05:17,1054.25,1054.50,1054.25,1054.50,92,1
09/15/2004,05:18,1054.50,1054.50,1054.50,1054.50,36,0
09/15/2004,05:19,1054.50,1054.50,1054.50,1054.50,3,0
09/15/2004,05:21,1054.50,1054.50,1054.50,1054.50,2,0
09/15/2004,05:22,1054.25,1054.25,1054.25,1054.25,0,2
09/15/2004,05:23,1054.25,1054.25,1054.25,1054.25,0,61
09/15/2004,05:24,1054.50,1054.50,1054.50,1054.50,50,0
09/15/2004,05:25,1054.50,1054.50,1054.50,1054.50,20,0
09/15/2004,05:26,1054.75,1054.75,1054.50,1054.50,10,1
09/15/2004,05:31,1054.50,1054.50,1054.50,1054.50,0,54
09/15/2004,05:32,1054.50,1054.50,1054.50,1054.50,0,30
09/15/2004,05:33,1054.50,1054.75,1054.50,1054.75,10,6
09/15/2004,05:34,1054.50,1054.50,1054.50,1054.50,0,1
09/15/2004,05:35,1054.50,1054.50,1054.50,1054.50,0,6
09/15/2004,05:36,1054.50,1054.50,1054.25,1054.25,0,110
09/15/2004,05:37,1054.25,1054.25,1054.25,1054.25,0,41
09/15/2004,05:38,1054.25,1054.25,1054.25,1054.25,0,51
09/15/2004,05:39,1054.25,1054.25,1054.25,1054.25,0,1
09/15/2004,05:40,1054.00,1054.00,1054.00,1054.00,0,1
09/15/2004,05:42,1054.25,1054.25,1054.25,1054.25,16,0
09/15/2004,05:43,1054.25,1054.25,1054.25,1054.25,2,0
09/15/2004,05:44,1054.25,1054.25,1054.25,1054.25,11,0
09/15/2004,05:46,1054.25,1054.25,1054.25,1054.25,10,0
09/15/2004,05:47,1054.25,1054.50,1054.25,1054.50,2,0
09/15/2004,05:48,1054.25,1054.25,1054.25,1054.25,0,8
09/15/2004,05:49,1054.25,1054.25,1054.25,1054.25,0,4
09/15/2004,05:51,1054.25,1054.25,1054.25,1054.25,0,1
09/15/2004,05:52,1054.50,1054.50,1054.25,1054.25,1,4
09/15/2004,05:57,1054.25,1054.25,1054.25,1054.25,0,2
09/15/2004,05:58,1054.25,1054.25,1054.25,1054.25,0,1
09/15/2004,05:59,1054.25,1054.25,1054.25,1054.25,0,20
09/15/2004,06:00,1054.25,1054.25,1054.25,1054.25,0,1
09/15/2004,06:02,1054.00,1054.00,1054.00,1054.00,0,1
09/15/2004,06:03,1054.00,1054.00,1054.00,1054.00,0,53
09/15/2004,06:04,1053.75,1053.75,1053.75,1053.75,0,93
09/15/2004,06:05,1053.75,1053.75,1053.50,1053.50,0,79
09/15/2004,06:06,1053.75,1053.75,1053.75,1053.75,11,0
09/15/2004,06:07,1053.75,1053.75,1053.75,1053.75,53,0
09/15/2004,06:09,1054.00,1054.00,1054.00,1054.00,2,0
09/15/2004,06:10,1053.75,1053.75,1053.75,1053.75,0,43
09/15/2004,06:11,1054.00,1054.00,1053.75,1053.75,1,3
09/15/2004,06:12,1053.75,1053.75,1053.75,1053.75,0,10
09/15/2004,06:13,1053.75,1053.75,1053.75,1053.75,0,147
09/15/2004,06:14,1053.75,1054.00,1053.75,1054.00,2,25
09/15/2004,06:15,1053.75,1053.75,1053.75,1053.75,0,9
09/15/2004,06:16,1053.75,1053.75,1053.50,1053.50,0,74
09/15/2004,06:17,1053.50,1053.50,1053.50,1053.50,0,4
09/15/2004,06:18,1053.50,1053.50,1053.50,1053.50,0,1
09/15/2004,06:19,1053.50,1053.50,1053.50,1053.50,0,52
09/15/2004,06:20,1053.50,1053.50,1053.50,1053.50,0,121
09/15/2004,06:21,1053.50,1053.50,1053.25,1053.25,1,179
09/15/2004,06:22,1053.50,1053.50,1053.25,1053.50,15,215
09/15/2004,06:23,1053.50,1053.50,1053.50,1053.50,9,0
09/15/2004,06:24,1053.50,1053.50,1053.50,1053.50,1,0
09/15/2004,06:25,1053.50,1053.50,1053.50,1053.50,1,0
09/15/2004,06:26,1053.25,1053.25,1053.25,1053.25,0,17
09/15/2004,06:28,1053.25,1053.50,1053.25,1053.50,40,110
09/15/2004,06:29,1053.50,1053.50,1053.50,1053.50,16,0
09/15/2004,06:30,1053.50,1053.50,1053.50,1053.50,35,0
09/15/2004,06:31,1053.50,1053.50,1053.25,1053.50,3,101
09/15/2004,06:32,1053.50,1053.50,1053.50,1053.50,14,0
09/15/2004,06:33,1053.50,1053.50,1053.50,1053.50,12,0
09/15/2004,06:34,1053.50,1053.50,1053.25,1053.25,5,20
09/15/2004,06:36,1053.25,1053.25,1053.25,1053.25,0,3
09/15/2004,06:37,1053.25,1053.25,1053.25,1053.25,0,88
09/15/2004,06:38,1053.25,1053.25,1053.25,1053.25,0,4
09/15/2004,06:39,1053.50,1053.50,1053.25,1053.50,29,4
09/15/2004,06:40,1053.25,1053.25,1053.00,1053.00,25,411
09/15/2004,06:41,1053.00,1053.00,1053.00,1053.00,0,105
09/15/2004,06:42,1053.00,1053.00,1052.50,1052.75,6,587
09/15/2004,06:43,1052.50,1052.75,1052.25,1052.75,103,204
09/15/2004,06:44,1052.75,1052.75,1052.50,1052.75,3,21
09/15/2004,06:45,1052.75,1052.75,1052.50,1052.50,3,10
09/15/2004,06:46,1052.50,1052.75,1052.50,1052.50,2,55
09/15/2004,06:48,1052.50,1052.50,1052.50,1052.50,0,398
09/15/2004,06:49,1052.50,1052.75,1052.50,1052.50,2,133
09/15/2004,06:50,1052.75,1052.75,1052.75,1052.75,5,0
09/15/2004,06:51,1052.75,1052.75,1052.50,1052.50,4,226
09/15/2004,06:52,1052.50,1052.50,1052.50,1052.50,0,128
09/15/2004,06:53,1052.50,1052.50,1052.50,1052.50,0,130
09/15/2004,06:54,1052.50,1052.50,1052.50,1052.50,0,22
09/15/2004,06:55,1052.50,1052.75,1052.50,1052.75,189,8
09/15/2004,06:57,1052.75,1052.75,1052.25,1052.25,2,446
09/15/2004,06:58,1052.25,1052.25,1051.75,1052.00,125,417
09/15/2004,06:59,1052.00,1052.25,1052.00,1052.00,10,84
09/15/2004,07:00,1052.00,1052.00,1052.00,1052.00,0,12
09/15/2004,07:01,1052.25,1052.25,1052.25,1052.25,187,0
09/15/2004,07:02,1052.25,1052.25,1052.25,1052.25,20,0
09/15/2004,07:03,1052.25,1052.25,1052.00,1052.25,8,29
09/15/2004,07:04,1052.25,1052.25,1052.00,1052.00,2,52
09/15/2004,07:05,1052.00,1052.50,1052.00,1052.50,202,4
09/15/2004,07:06,1052.50,1052.50,1052.00,1052.00,1,403
09/15/2004,07:07,1052.00,1052.25,1052.00,1052.25,46,1
09/15/2004,07:08,1052.25,1052.25,1052.00,1052.00,2,3
09/15/2004,07:09,1052.00,1052.00,1051.25,1051.75,159,570
09/15/2004,07:10,1051.75,1051.75,1051.50,1051.75,3,5
09/15/2004,07:11,1051.75,1051.75,1051.50,1051.75,148,4
09/15/2004,07:12,1051.75,1052.00,1051.75,1052.00,13,0
09/15/2004,07:13,1052.00,1052.00,1051.75,1051.75,1,113
09/15/2004,07:14,1051.75,1051.75,1051.75,1051.75,0,87
09/15/2004,07:15,1051.75,1051.75,1051.75,1051.75,0,29
09/15/2004,07:16,1051.75,1051.75,1051.75,1051.75,0,50
09/15/2004,07:17,1051.75,1052.00,1051.75,1051.75,1,18
09/15/2004,07:18,1052.00,1052.00,1051.75,1051.75,26,6
09/15/2004,07:19,1052.00,1052.00,1051.75,1051.75,41,3
09/15/2004,07:20,1051.75,1052.00,1051.75,1052.00,31,1
09/15/2004,07:21,1052.00,1052.00,1051.75,1051.75,163,25
09/15/2004,07:22,1052.00,1052.00,1051.75,1052.00,18,2
09/15/2004,07:23,1052.00,1052.00,1051.75,1051.75,157,50
09/15/2004,07:24,1051.75,1052.00,1051.75,1051.75,2,2
09/15/2004,07:25,1052.00,1052.00,1052.00,1052.00,25,0
09/15/2004,07:26,1052.00,1052.00,1051.75,1052.00,24,8
09/15/2004,07:27,1052.00,1052.00,1051.75,1052.00,12,50
09/15/2004,07:28,1052.00,1052.00,1051.75,1052.00,58,58
09/15/2004,07:29,1052.00,1052.00,1051.75,1051.75,5,2
09/15/2004,07:30,1052.00,1052.00,1051.75,1052.00,17,17
09/15/2004,07:31,1051.75,1052.75,1051.75,1052.50,814,294
09/15/2004,07:32,1052.25,1052.50,1052.25,1052.50,371,55
09/15/2004,07:33,1052.50,1052.75,1052.50,1052.75,9,66
09/15/2004,07:34,1052.75,1052.75,1052.25,1052.50,22,102
09/15/2004,07:35,1052.25,1052.25,1052.25,1052.25,0,14
09/15/2004,07:36,1052.50,1052.50,1052.25,1052.25,1,1
09/15/2004,07:37,1052.50,1052.50,1052.25,1052.50,206,5
09/15/2004,07:38,1052.50,1052.50,1052.50,1052.50,8,0
09/15/2004,07:39,1052.75,1052.75,1052.50,1052.75,5,4
09/15/2004,07:40,1052.75,1052.75,1052.50,1052.50,33,1
09/15/2004,07:41,1052.50,1052.75,1052.50,1052.75,1,1
09/15/2004,07:42,1052.50,1052.75,1052.50,1052.50,9,94
09/15/2004,07:43,1052.50,1052.50,1052.50,1052.50,0,53
09/15/2004,07:44,1052.50,1052.75,1052.50,1052.50,1,2
09/15/2004,07:45,1052.50,1052.50,1052.50,1052.50,0,216
09/15/2004,07:46,1052.25,1052.50,1052.25,1052.50,61,2
09/15/2004,07:48,1052.50,1052.50,1052.50,1052.50,39,0
09/15/2004,07:49,1052.50,1052.75,1052.50,1052.75,29,0
09/15/2004,07:50,1052.50,1052.50,1052.25,1052.25,0,45
09/15/2004,07:51,1052.50,1052.50,1052.25,1052.25,1,491
09/15/2004,07:52,1052.25,1052.25,1052.25,1052.25,0,57
09/15/2004,07:53,1052.25,1052.25,1052.00,1052.25,43,115
09/15/2004,07:54,1052.50,1052.50,1052.25,1052.25,32,1
09/15/2004,07:55,1052.25,1052.50,1052.25,1052.50,79,1
09/15/2004,07:56,1052.50,1052.75,1052.50,1052.75,76,0
09/15/2004,07:57,1052.75,1052.75,1052.50,1052.75,6,1
09/15/2004,07:58,1052.75,1052.75,1052.50,1052.75,18,8
09/15/2004,07:59,1052.75,1053.00,1052.75,1052.75,286,64
09/15/2004,08:00,1052.75,1052.75,1052.50,1052.50,0,14
09/15/2004,08:01,1052.50,1052.75,1052.50,1052.75,103,31
09/15/2004,08:02,1052.75,1052.75,1052.50,1052.50,6,1
09/15/2004,08:03,1052.50,1052.50,1052.50,1052.50,0,1
09/15/2004,08:04,1052.50,1052.50,1052.50,1052.50,0,3
09/15/2004,08:05,1052.50,1052.75,1052.50,1052.50,3,23
09/15/2004,08:06,1052.50,1052.75,1052.50,1052.50,1,38
09/15/2004,08:07,1052.50,1052.75,1052.50,1052.50,1,52
09/15/2004,08:08,1052.50,1052.50,1052.25,1052.25,0,61
09/15/2004,08:09,1052.25,1052.25,1052.25,1052.25,0,10
09/15/2004,08:10,1052.50,1052.50,1052.25,1052.50,6,3
09/15/2004,08:11,1052.50,1052.50,1052.50,1052.50,56,0
09/15/2004,08:12,1052.50,1052.75,1052.50,1052.75,206,0
09/15/2004,08:13,1052.75,1053.00,1052.75,1053.00,82,5
09/15/2004,08:14,1053.00,1053.00,1052.75,1052.75,104,4
09/15/2004,08:15,1052.75,1053.00,1052.75,1053.00,20,4
09/15/2004,08:16,1052.75,1052.75,1052.00,1052.00,24,652
09/15/2004,08:17,1052.00,1052.25,1051.75,1052.00,115,220
09/15/2004,08:18,1052.25,1052.25,1052.00,1052.00,28,4
09/15/2004,08:19,1052.00,1052.25,1052.00,1052.00,3,227
09/15/2004,08:20,1052.00,1052.25,1052.00,1052.00,6,51
09/15/2004,08:21,1052.00,1052.25,1052.00,1052.00,30,122
09/15/2004,08:22,1052.00,1052.00,1051.50,1051.50,1,254
09/15/2004,08:23,1051.75,1052.00,1051.50,1052.00,314,2
09/15/2004,08:24,1051.75,1052.00,1051.75,1052.00,41,87
09/15/2004,08:25,1052.00,1052.25,1052.00,1052.25,200,51
09/15/2004,08:26,1052.00,1052.00,1051.75,1052.00,125,55
09/15/2004,08:27,1051.75,1051.75,1051.50,1051.75,50,171
09/15/2004,08:28,1051.75,1052.00,1051.50,1052.00,347,177
09/15/2004,08:29,1051.75,1052.00,1051.75,1051.75,1,239
09/15/2004,08:30,1051.75,1052.00,1051.75,1052.00,885,304
09/15/2004,08:31,1052.00,1052.25,1051.50,1051.50,1155,1315
09/15/2004,08:32,1051.50,1052.25,1051.50,1052.00,1144,1032
09/15/2004,08:33,1051.75,1052.00,1051.75,1051.75,150,555
09/15/2004,08:34,1052.00,1052.50,1051.25,1051.25,1612,1391
09/15/2004,08:35,1051.25,1051.75,1051.00,1051.25,1265,1648
09/15/2004,08:36,1051.00,1051.75,1050.75,1051.00,1231,2291
09/15/2004,08:37,1051.00,1051.25,1050.25,1051.00,2049,3379
09/15/2004,08:38,1051.00,1051.25,1050.50,1050.50,855,1947
09/15/2004,08:39,1050.50,1050.75,1050.00,1050.75,2086,2350
09/15/2004,08:40,1050.50,1050.50,1050.00,1050.25,1578,3085
09/15/2004,08:41,1050.00,1050.50,1050.00,1050.25,1920,753
09/15/2004,08:42,1050.25,1050.25,1049.25,1049.25,2056,3687
09/15/2004,08:43,1049.25,1050.50,1049.25,1050.25,3259,926
09/15/2004,08:44,1050.25,1050.50,1050.25,1050.50,1584,85
09/15/2004,08:45,1050.50,1050.75,1050.25,1050.75,298,636
09/15/2004,08:46,1050.50,1050.75,1050.25,1050.50,398,601
09/15/2004,08:47,1050.50,1050.50,1050.00,1050.25,677,1834
09/15/2004,08:48,1050.25,1050.50,1050.00,1050.25,898,1276
09/15/2004,08:49,1050.25,1050.25,1049.75,1050.25,701,853
09/15/2004,08:50,1050.25,1050.75,1050.00,1050.75,1295,347
09/15/2004,08:51,1050.75,1051.00,1050.50,1050.75,877,521
09/15/2004,08:52,1050.75,1051.25,1050.75,1050.75,997,658
09/15/2004,08:53,1051.00,1051.00,1050.25,1050.50,528,1378
09/15/2004,08:54,1050.50,1050.50,1050.00,1050.25,622,744
09/15/2004,08:55,1050.25,1050.75,1050.00,1050.50,841,84
09/15/2004,08:56,1050.50,1050.50,1050.25,1050.25,16,874
09/15/2004,08:57,1050.25,1050.50,1050.00,1050.00,833,520
09/15/2004,08:58,1050.25,1050.25,1049.50,1049.75,1994,2397
09/15/2004,08:59,1049.75,1049.75,1049.25,1049.25,544,2298
09/15/2004,09:00,1049.25,1049.75,1049.25,1049.25,555,1514
09/15/2004,09:01,1049.50,1049.50,1048.75,1048.75,1689,4306
09/15/2004,09:02,1048.75,1049.25,1048.50,1049.25,1744,1403
09/15/2004,09:03,1049.00,1049.25,1048.75,1049.00,908,959
09/15/2004,09:04,1048.75,1049.25,1048.75,1049.00,1342,3204
09/15/2004,09:05,1049.00,1049.25,1048.75,1049.25,1388,912
09/15/2004,09:06,1049.25,1049.50,1048.75,1049.00,877,980
09/15/2004,09:07,1049.25,1049.25,1049.00,1049.00,248,694
09/15/2004,09:08,1049.00,1049.25,1049.00,1049.25,996,76
09/15/2004,09:09,1049.25,1049.25,1049.00,1049.25,617,45
09/15/2004,09:10,1049.25,1049.25,1048.75,1049.00,450,769
09/15/2004,09:11,1049.00,1049.25,1048.75,1049.00,859,1341
09/15/2004,09:12,1049.25,1049.50,1049.00,1049.00,1227,543
09/15/2004,09:13,1049.00,1049.25,1049.00,1049.00,829,23
09/15/2004,09:14,1049.00,1049.25,1048.75,1049.00,433,602
09/15/2004,09:15,1049.00,1049.75,1048.75,1049.75,1837,89
09/15/2004,09:16,1049.75,1049.75,1049.50,1049.75,282,52
09/15/2004,09:17,1049.75,1049.75,1049.00,1049.50,476,1246
09/15/2004,09:18,1049.25,1049.50,1049.25,1049.25,785,689
09/15/2004,09:19,1049.25,1049.50,1048.50,1048.75,506,2230
09/15/2004,09:20,1049.00,1049.00,1048.00,1048.00,247,4451
09/15/2004,09:21,1047.75,1048.25,1047.50,1047.75,1510,3435
09/15/2004,09:22,1047.75,1048.00,1047.25,1047.75,3692,2424
09/15/2004,09:23,1048.00,1048.00,1047.00,1047.00,744,3427
09/15/2004,09:24,1047.00,1047.50,1046.75,1047.00,1879,2022
09/15/2004,09:25,1047.00,1047.25,1046.25,1046.50,1654,3937
09/15/2004,09:26,1046.50,1047.00,1046.50,1046.75,1653,174
09/15/2004,09:27,1047.00,1047.25,1046.75,1047.25,1741,1414
09/15/2004,09:28,1047.25,1047.50,1047.00,1047.50,2528,268
09/15/2004,09:29,1047.50,1047.50,1047.25,1047.50,1222,50
09/15/2004,09:30,1047.25,1047.75,1047.25,1047.50,1063,613
09/15/2004,09:31,1047.50,1047.75,1046.75,1046.75,1025,2457
09/15/2004,09:32,1046.75,1047.00,1046.25,1046.75,2081,4342
09/15/2004,09:33,1046.75,1047.00,1046.25,1046.75,1751,2200
09/15/2004,09:34,1046.75,1046.75,1046.00,1046.50,1180,1924
09/15/2004,09:35,1046.50,1046.50,1045.75,1045.75,1154,1717
09/15/2004,09:36,1045.75,1046.00,1045.50,1046.00,2270,3740
09/15/2004,09:37,1046.00,1046.25,1045.75,1046.00,1630,1529
09/15/2004,09:38,1046.00,1046.50,1045.50,1046.50,1769,1183
09/15/2004,09:39,1046.25,1046.50,1046.25,1046.50,617,1348
09/15/2004,09:40,1046.50,1046.50,1046.00,1046.25,882,497
09/15/2004,09:41,1046.25,1046.50,1046.00,1046.25,238,662
09/15/2004,09:42,1046.25,1046.75,1046.25,1046.75,1197,296
09/15/2004,09:43,1046.75,1046.75,1046.25,1046.75,621,490
09/15/2004,09:44,1046.50,1046.75,1046.50,1046.50,196,110
09/15/2004,09:45,1046.75,1046.75,1046.50,1046.75,334,162
09/15/2004,09:46,1046.50,1046.75,1046.00,1046.00,123,1089
09/15/2004,09:47,1046.00,1046.50,1046.00,1046.25,806,1224
09/15/2004,09:48,1046.25,1046.50,1046.25,1046.50,703,472
09/15/2004,09:49,1046.25,1046.75,1046.25,1046.50,885,721
09/15/2004,09:50,1046.50,1046.75,1046.25,1046.75,447,1014
09/15/2004,09:51,1046.50,1046.75,1046.50,1046.75,700,41
09/15/2004,09:52,1046.75,1046.75,1046.25,1046.50,135,824
09/15/2004,09:53,1046.25,1046.50,1046.25,1046.25,182,784
09/15/2004,09:54,1046.25,1046.50,1046.25,1046.50,814,411
09/15/2004,09:55,1046.50,1046.75,1046.25,1046.50,1211,32
09/15/2004,09:56,1046.50,1046.75,1046.25,1046.25,87,961
09/15/2004,09:57,1046.50,1046.50,1046.25,1046.50,698,100
09/15/2004,09:58,1046.50,1046.75,1046.25,1046.75,678,133
09/15/2004,09:59,1046.75,1046.75,1046.50,1046.75,672,19
09/15/2004,10:00,1046.75,1047.00,1046.75,1046.75,561,890
09/15/2004,10:01,1046.75,1047.00,1046.50,1046.75,524,446
09/15/2004,10:02,1046.50,1047.00,1046.50,1046.75,559,127
09/15/2004,10:03,1046.75,1046.75,1046.50,1046.50,57,102
09/15/2004,10:04,1046.75,1046.75,1046.50,1046.75,159,22
09/15/2004,10:05,1046.75,1046.75,1046.50,1046.75,53,82
09/15/2004,10:06,1046.50,1046.75,1046.00,1046.00,152,2370
09/15/2004,10:07,1046.25,1046.75,1046.00,1046.50,2833,568
09/15/2004,10:08,1046.50,1046.75,1046.25,1046.50,167,320
09/15/2004,10:09,1046.25,1046.50,1046.00,1046.00,749,688
09/15/2004,10:10,1046.25,1046.75,1045.75,1046.50,794,1278
09/15/2004,10:11,1046.50,1046.75,1046.25,1046.25,130,543
09/15/2004,10:12,1046.50,1046.75,1046.00,1046.75,1285,323
09/15/2004,10:13,1046.75,1046.75,1046.50,1046.75,246,8
09/15/2004,10:14,1046.75,1046.75,1046.50,1046.75,189,18
09/15/2004,10:15,1046.75,1047.00,1046.50,1046.75,737,161
09/15/2004,10:16,1046.75,1046.75,1046.25,1046.50,93,1703
09/15/2004,10:17,1046.50,1046.75,1046.25,1046.50,329,202
09/15/2004,10:18,1046.75,1047.25,1046.50,1047.00,1664,401
09/15/2004,10:19,1047.00,1047.50,1047.00,1047.50,2778,621
09/15/2004,10:20,1047.50,1047.50,1047.25,1047.50,401,324
09/15/2004,10:21,1047.50,1047.75,1047.25,1047.75,586,650
09/15/2004,10:22,1047.50,1048.00,1047.50,1047.75,1707,507
09/15/2004,10:23,1048.00,1048.25,1047.75,1048.00,1589,1720
09/15/2004,10:24,1047.75,1048.25,1047.75,1048.00,913,571
09/15/2004,10:25,1048.00,1048.00,1047.75,1047.75,1110,1482
09/15/2004,10:26,1048.00,1048.00,1047.75,1048.00,24,241
09/15/2004,10:27,1047.75,1048.00,1047.50,1047.75,427,601
09/15/2004,10:28,1047.75,1048.00,1047.75,1047.75,106,63
09/15/2004,10:29,1048.00,1048.00,1047.75,1047.75,67,835
09/15/2004,10:30,1047.75,1048.00,1047.75,1048.00,169,707
09/15/2004,10:31,1047.75,1048.00,1047.75,1047.75,1668,92
09/15/2004,10:32,1048.00,1048.00,1047.75,1047.75,4,735
09/15/2004,10:33,1047.75,1048.00,1047.50,1048.00,410,876
09/15/2004,10:34,1047.75,1047.75,1046.75,1047.25,991,4110
09/15/2004,10:35,1047.25,1047.50,1047.00,1047.25,354,372
09/15/2004,10:36,1047.25,1047.50,1047.25,1047.25,32,220
09/15/2004,10:37,1047.50,1047.50,1047.25,1047.50,25,23
09/15/2004,10:38,1047.50,1047.50,1047.25,1047.50,24,48
09/15/2004,10:39,1047.50,1047.50,1047.25,1047.25,81,72
09/15/2004,10:40,1047.50,1047.50,1047.00,1047.25,262,799
09/15/2004,10:41,1047.25,1047.50,1047.00,1047.00,388,254
09/15/2004,10:42,1047.25,1047.25,1047.00,1047.00,19,107
09/15/2004,10:43,1047.00,1047.25,1047.00,1047.00,5,110
09/15/2004,10:44,1047.25,1047.25,1047.00,1047.25,38,132
09/15/2004,10:45,1047.25,1047.25,1047.00,1047.25,119,76
09/15/2004,10:46,1047.25,1047.50,1047.00,1047.00,507,333
09/15/2004,10:47,1047.00,1047.25,1046.75,1047.00,84,629
09/15/2004,10:48,1047.00,1047.25,1047.00,1047.25,383,4
09/15/2004,10:49,1047.25,1047.25,1047.00,1047.00,37,40
09/15/2004,10:50,1047.25,1047.25,1046.75,1047.00,28,399
09/15/2004,10:51,1047.00,1047.25,1046.75,1047.00,22,111
09/15/2004,10:52,1046.75,1047.25,1046.75,1047.00,319,22
09/15/2004,10:53,1047.25,1047.25,1047.00,1047.00,26,340
09/15/2004,10:54,1047.00,1047.25,1046.75,1047.25,167,157
09/15/2004,10:55,1047.00,1047.25,1046.75,1047.00,17,363
09/15/2004,10:56,1047.00,1047.25,1046.75,1047.00,466,8
09/15/2004,10:57,1047.25,1047.25,1047.00,1047.25,190,192
09/15/2004,10:58,1047.00,1047.50,1047.00,1047.50,435,14
09/15/2004,10:59,1047.50,1047.50,1047.25,1047.25,59,352
09/15/2004,11:00,1047.25,1047.50,1047.25,1047.50,52,93
09/15/2004,11:01,1047.25,1047.50,1047.25,1047.25,53,31
09/15/2004,11:02,1047.50,1047.75,1047.25,1047.50,478,69
09/15/2004,11:03,1047.75,1047.75,1047.50,1047.75,26,27
09/15/2004,11:04,1047.75,1047.75,1047.50,1047.75,142,48
09/15/2004,11:05,1047.75,1047.75,1047.50,1047.50,111,332
09/15/2004,11:06,1047.50,1047.75,1047.50,1047.50,5,711
09/15/2004,11:07,1047.50,1047.50,1047.00,1047.00,32,662
09/15/2004,11:08,1047.00,1047.25,1046.75,1046.75,27,324
09/15/2004,11:09,1046.75,1047.00,1046.75,1047.00,359,71
09/15/2004,11:10,1047.00,1047.25,1046.75,1046.75,36,161
09/15/2004,11:11,1046.75,1047.25,1046.75,1047.00,213,287
09/15/2004,11:12,1047.00,1047.50,1047.00,1047.25,392,9
09/15/2004,11:13,1047.25,1047.50,1047.25,1047.25,10,14
09/15/2004,11:14,1047.25,1047.25,1047.00,1047.25,7,183
09/15/2004,11:15,1047.25,1047.25,1047.00,1047.25,14,18
09/15/2004,11:16,1047.00,1047.25,1047.00,1047.00,29,303
09/15/2004,11:17,1047.00,1047.25,1047.00,1047.00,15,56
09/15/2004,11:18,1047.25,1047.25,1047.00,1047.25,2,1
09/15/2004,11:19,1047.00,1047.25,1046.75,1047.00,48,273
09/15/2004,11:20,1046.75,1047.00,1046.75,1046.75,14,33
09/15/2004,11:21,1046.75,1047.00,1046.75,1047.00,60,31
09/15/2004,11:22,1047.00,1047.00,1046.75,1047.00,165,1045
09/15/2004,11:23,1046.75,1047.00,1046.50,1046.50,109,475
09/15/2004,11:24,1046.50,1047.00,1046.50,1046.50,319,714
09/15/2004,11:25,1046.75,1046.75,1046.50,1046.50,35,125
09/15/2004,11:26,1046.75,1046.75,1046.50,1046.50,59,393
09/15/2004,11:27,1046.50,1046.50,1046.25,1046.25,626,184
09/15/2004,11:28,1046.50,1046.50,1046.25,1046.25,199,11
09/15/2004,11:29,1046.25,1046.50,1046.25,1046.25,64,26
09/15/2004,11:30,1046.25,1046.50,1046.25,1046.25,103,50
09/15/2004,11:31,1046.50,1046.50,1046.25,1046.25,104,48
09/15/2004,11:32,1046.50,1046.50,1046.25,1046.50,404,26
09/15/2004,11:33,1046.25,1046.50,1046.25,1046.50,89,21
09/15/2004,11:34,1046.50,1046.50,1046.25,1046.50,43,18
09/15/2004,11:35,1046.50,1046.75,1046.25,1046.75,1401,24
09/15/2004,11:36,1046.75,1046.75,1046.50,1046.50,18,342
09/15/2004,11:37,1046.25,1046.50,1046.25,1046.25,153,797
09/15/2004,11:38,1046.50,1046.50,1046.00,1046.00,93,695
09/15/2004,11:39,1046.00,1046.50,1046.00,1046.25,352,88
09/15/2004,11:40,1046.25,1046.50,1046.00,1046.00,154,226
09/15/2004,11:41,1046.00,1046.25,1046.00,1046.25,420,10
09/15/2004,11:42,1046.25,1046.75,1046.00,1046.75,1759,13
09/15/2004,11:43,1046.75,1047.00,1046.50,1046.50,135,293
09/15/2004,11:44,1046.50,1046.75,1045.50,1045.75,1498,6496
09/15/2004,11:45,1045.75,1046.25,1045.50,1046.00,450,589
09/15/2004,11:46,1046.00,1046.00,1045.50,1045.75,85,429
09/15/2004,11:47,1045.75,1045.75,1045.25,1045.50,770,932
09/15/2004,11:48,1045.50,1046.00,1045.25,1045.75,697,1414
09/15/2004,11:49,1045.75,1046.75,1045.50,1046.75,2608,464
09/15/2004,11:50,1046.75,1046.75,1046.50,1046.50,1387,203
09/15/2004,11:51,1046.50,1046.75,1046.50,1046.75,92,65
09/15/2004,11:52,1046.50,1046.75,1046.50,1046.50,119,793
09/15/2004,11:53,1046.50,1046.75,1046.50,1046.50,46,231
09/15/2004,11:54,1046.50,1046.75,1046.50,1046.75,36,356
09/15/2004,11:55,1046.75,1046.75,1046.50,1046.75,43,324
09/15/2004,11:56,1046.50,1046.75,1046.50,1046.75,329,112
09/15/2004,11:57,1046.50,1046.75,1046.50,1046.75,94,47
09/15/2004,11:58,1046.75,1046.75,1046.50,1046.75,44,3
09/15/2004,11:59,1046.75,1046.75,1046.50,1046.50,601,90
09/15/2004,12:00,1046.75,1046.75,1046.25,1046.50,50,318
09/15/2004,12:01,1046.25,1046.50,1046.25,1046.50,274,42
09/15/2004,12:02,1046.50,1046.50,1046.25,1046.50,193,114
09/15/2004,12:03,1046.50,1046.50,1046.25,1046.50,398,15
09/15/2004,12:04,1046.50,1046.50,1046.25,1046.50,43,5
09/15/2004,12:05,1046.50,1046.50,1046.25,1046.50,254,6
09/15/2004,12:06,1046.50,1046.50,1046.25,1046.25,30,5
09/15/2004,12:07,1046.50,1047.00,1046.50,1046.75,1573,104
09/15/2004,12:08,1046.75,1046.75,1046.50,1046.75,53,470
09/15/2004,12:09,1046.75,1046.75,1046.50,1046.75,353,14
09/15/2004,12:10,1046.75,1046.75,1046.50,1046.50,126,10
09/15/2004,12:11,1046.75,1046.75,1046.50,1046.50,36,769
09/15/2004,12:12,1046.50,1046.50,1046.25,1046.50,90,20
09/15/2004,12:13,1046.50,1046.50,1046.25,1046.50,395,9
09/15/2004,12:14,1046.50,1047.00,1046.50,1046.50,1322,356
09/15/2004,12:15,1046.75,1046.75,1046.50,1046.75,470,212
09/15/2004,12:16,1046.50,1047.00,1046.50,1047.00,467,8
09/15/2004,12:17,1047.00,1047.00,1046.50,1046.75,525,133
09/15/2004,12:18,1046.75,1046.75,1046.50,1046.50,617,924
09/15/2004,12:19,1046.50,1046.50,1046.25,1046.25,21,100
09/15/2004,12:20,1046.25,1046.50,1046.25,1046.25,84,21
09/15/2004,12:21,1046.25,1047.00,1046.25,1047.00,426,25
09/15/2004,12:22,1047.00,1047.00,1046.75,1047.00,221,53
09/15/2004,12:23,1047.00,1047.00,1046.75,1047.00,694,67
09/15/2004,12:24,1047.00,1047.25,1047.00,1047.00,149,88
09/15/2004,12:25,1047.00,1047.25,1047.00,1047.00,33,174
09/15/2004,12:26,1047.25,1047.25,1047.25,1047.25,24,0
09/15/2004,12:27,1047.25,1047.25,1046.75,1046.75,92,765
09/15/2004,12:28,1046.75,1047.00,1046.75,1046.75,34,18
09/15/2004,12:29,1046.75,1047.25,1046.75,1047.25,244,20
09/15/2004,12:30,1047.00,1047.25,1047.00,1047.00,11,422
09/15/2004,12:31,1047.25,1047.25,1047.00,1047.00,8,51
09/15/2004,12:32,1047.00,1047.25,1047.00,1047.25,11,139
09/15/2004,12:33,1047.00,1047.25,1047.00,1047.25,29,8
09/15/2004,12:34,1047.25,1047.25,1047.00,1047.25,43,1
09/15/2004,12:35,1047.25,1047.25,1047.25,1047.25,236,0
09/15/2004,12:36,1047.25,1047.50,1047.25,1047.25,1698,64
09/15/2004,12:37,1047.25,1047.75,1047.25,1047.50,459,293
09/15/2004,12:38,1047.75,1048.00,1047.50,1048.00,989,170
09/15/2004,12:39,1047.75,1048.00,1047.50,1047.50,253,297
09/15/2004,12:40,1047.75,1047.75,1047.50,1047.50,33,51
09/15/2004,12:41,1047.75,1048.00,1047.50,1047.50,312,58
09/15/2004,12:42,1047.50,1047.75,1047.50,1047.50,49,229
09/15/2004,12:43,1047.75,1047.75,1047.50,1047.75,90,106
09/15/2004,12:44,1047.50,1047.75,1047.25,1047.50,37,416
09/15/2004,12:45,1047.50,1047.50,1047.25,1047.50,15,31
09/15/2004,12:46,1047.50,1047.50,1047.00,1047.00,29,901
09/15/2004,12:47,1047.25,1047.25,1047.00,1047.00,312,401
09/15/2004,12:48,1047.25,1047.25,1047.00,1047.00,31,325
09/15/2004,12:49,1047.00,1047.25,1047.00,1047.25,161,28
09/15/2004,12:50,1047.00,1047.50,1047.00,1047.25,105,5
09/15/2004,12:51,1047.25,1047.75,1047.25,1047.75,327,15
09/15/2004,12:52,1047.75,1048.00,1047.50,1047.50,345,422
09/15/2004,12:53,1047.75,1047.75,1047.50,1047.75,473,1
09/15/2004,12:54,1047.75,1048.00,1047.75,1048.00,45,53
09/15/2004,12:55,1048.00,1048.25,1047.75,1048.25,919,93
09/15/2004,12:56,1048.25,1048.50,1048.00,1048.50,1548,802
09/15/2004,12:57,1048.50,1048.75,1048.25,1048.50,1103,1115
09/15/2004,12:58,1048.75,1049.25,1048.50,1049.00,2962,1081
09/15/2004,12:59,1049.25,1049.25,1048.75,1048.75,235,1152
09/15/2004,13:00,1049.00,1049.25,1048.75,1049.25,1635,388
09/15/2004,13:01,1049.25,1049.25,1048.75,1049.25,476,828
09/15/2004,13:02,1049.25,1049.25,1049.00,1049.00,95,671
09/15/2004,13:03,1049.25,1049.50,1049.00,1049.50,1359,617
09/15/2004,13:04,1049.25,1049.50,1049.25,1049.25,1188,349
09/15/2004,13:05,1049.50,1049.50,1049.00,1049.00,110,1017
09/15/2004,13:06,1049.00,1049.25,1049.00,1049.00,106,323
09/15/2004,13:07,1049.00,1049.25,1049.00,1049.25,46,766
09/15/2004,13:08,1049.25,1049.25,1048.75,1048.75,62,299
09/15/2004,13:09,1048.75,1049.00,1048.75,1048.75,40,52
09/15/2004,13:10,1048.75,1049.00,1048.75,1049.00,77,202
09/15/2004,13:11,1048.75,1049.00,1048.75,1049.00,194,91
09/15/2004,13:12,1049.00,1049.25,1048.25,1048.25,600,2288
09/15/2004,13:13,1048.25,1048.50,1048.25,1048.25,70,91
09/15/2004,13:14,1048.50,1048.50,1048.25,1048.50,71,215
09/15/2004,13:15,1048.25,1048.75,1048.25,1048.50,781,345
09/15/2004,13:16,1048.75,1049.00,1048.50,1048.50,604,441
09/15/2004,13:17,1048.50,1049.00,1048.50,1048.75,144,262
09/15/2004,13:18,1048.75,1049.00,1048.75,1048.75,200,399
09/15/2004,13:19,1048.75,1049.00,1048.75,1048.75,3,199
09/15/2004,13:20,1048.75,1048.75,1048.50,1048.75,141,16
09/15/2004,13:21,1048.75,1049.00,1048.50,1048.50,32,383
09/15/2004,13:22,1048.50,1048.75,1048.50,1048.75,5,6
09/15/2004,13:23,1048.75,1048.75,1048.25,1048.25,25,493
09/15/2004,13:24,1048.25,1048.50,1048.25,1048.25,44,168
09/15/2004,13:25,1048.50,1048.50,1048.25,1048.50,212,11
09/15/2004,13:26,1048.50,1049.00,1048.25,1048.75,458,49
09/15/2004,13:27,1048.75,1048.75,1048.50,1048.75,407,192
09/15/2004,13:28,1048.75,1048.75,1048.25,1048.50,359,709
09/15/2004,13:29,1048.50,1048.75,1048.25,1048.50,2,339
09/15/2004,13:30,1048.50,1048.50,1048.25,1048.50,164,105
09/15/2004,13:31,1048.50,1049.00,1048.50,1049.00,373,163
09/15/2004,13:32,1048.75,1049.75,1048.75,1049.25,4365,842
09/15/2004,13:33,1049.25,1049.50,1049.25,1049.50,1112,368
09/15/2004,13:34,1049.25,1049.50,1048.75,1049.00,131,1445
09/15/2004,13:35,1049.00,1049.25,1049.00,1049.00,664,95
09/15/2004,13:36,1049.25,1049.50,1049.25,1049.25,1088,121
09/15/2004,13:37,1049.50,1050.00,1049.25,1049.75,1793,648
09/15/2004,13:38,1049.75,1050.00,1049.50,1049.50,380,156
09/15/2004,13:39,1049.50,1049.75,1049.50,1049.75,242,66
09/15/2004,13:40,1049.50,1049.75,1049.25,1049.75,183,437
09/15/2004,13:41,1049.50,1049.75,1049.25,1049.50,210,286
09/15/2004,13:42,1049.50,1049.75,1049.25,1049.25,30,514
09/15/2004,13:43,1049.25,1049.25,1048.50,1048.75,366,2462
09/15/2004,13:44,1048.75,1049.00,1048.75,1049.00,427,130
09/15/2004,13:45,1049.00,1049.25,1048.75,1049.25,408,49
09/15/2004,13:46,1049.00,1049.25,1048.75,1049.00,200,362
09/15/2004,13:47,1049.00,1049.25,1048.75,1049.25,184,31
09/15/2004,13:48,1049.25,1049.25,1048.75,1048.75,12,227
09/15/2004,13:49,1049.00,1049.00,1048.75,1048.75,4,20
09/15/2004,13:50,1048.75,1049.00,1048.50,1048.75,299,967
09/15/2004,13:51,1048.75,1048.75,1048.00,1048.50,1010,1404
09/15/2004,13:52,1048.50,1048.75,1048.25,1048.50,314,261
09/15/2004,13:53,1048.50,1049.00,1048.50,1048.50,690,376
09/15/2004,13:54,1048.50,1048.50,1048.25,1048.25,30,368
09/15/2004,13:55,1048.50,1048.50,1048.00,1048.50,924,604
09/15/2004,13:56,1048.50,1048.50,1048.00,1048.00,138,738
09/15/2004,13:57,1048.00,1048.75,1048.00,1048.50,591,230
09/15/2004,13:58,1048.50,1048.75,1048.25,1048.50,616,71
09/15/2004,13:59,1048.50,1048.50,1048.25,1048.25,11,85
09/15/2004,14:00,1048.25,1048.50,1048.00,1048.25,154,604
09/15/2004,14:01,1048.25,1048.50,1048.25,1048.25,15,128
09/15/2004,14:02,1048.50,1048.50,1048.25,1048.50,612,86
09/15/2004,14:03,1048.50,1049.25,1048.50,1048.75,2256,937
09/15/2004,14:04,1048.75,1049.00,1048.75,1048.75,227,93
09/15/2004,14:05,1048.75,1049.00,1047.75,1047.75,131,3162
09/15/2004,14:06,1047.75,1048.25,1047.75,1048.25,405,284
09/15/2004,14:07,1048.25,1048.50,1048.00,1048.25,457,553
09/15/2004,14:08,1048.25,1048.25,1047.50,1047.75,514,3958
09/15/2004,14:09,1047.50,1047.75,1047.50,1047.50,33,360
09/15/2004,14:10,1047.50,1047.75,1047.25,1047.50,314,597
09/15/2004,14:11,1047.50,1048.00,1047.50,1048.00,927,170
09/15/2004,14:12,1047.75,1048.00,1047.75,1048.00,292,84
09/15/2004,14:13,1047.75,1048.25,1047.75,1047.75,950,687
09/15/2004,14:14,1047.75,1048.00,1047.50,1047.50,111,519
09/15/2004,14:15,1047.50,1047.75,1047.00,1047.00,133,3263
09/15/2004,14:16,1047.25,1047.75,1047.00,1047.25,756,808
09/15/2004,14:17,1047.25,1047.25,1047.00,1047.25,256,190
09/15/2004,14:18,1047.25,1047.50,1047.00,1047.25,341,232
09/15/2004,14:19,1047.50,1047.75,1047.25,1047.50,1119,105
09/15/2004,14:20,1047.75,1047.75,1047.50,1047.75,944,51
09/15/2004,14:21,1047.75,1048.00,1047.50,1047.75,599,203
09/15/2004,14:22,1047.75,1047.75,1047.50,1047.50,77,287
09/15/2004,14:23,1047.75,1048.00,1047.50,1047.75,437,194
09/15/2004,14:24,1047.50,1047.75,1047.50,1047.75,256,37
09/15/2004,14:25,1047.75,1048.00,1047.75,1048.00,195,6
09/15/2004,14:26,1048.00,1048.25,1047.75,1048.25,1283,6
09/15/2004,14:27,1048.25,1048.50,1048.25,1048.50,99,93
09/15/2004,14:28,1048.25,1048.50,1048.00,1048.25,72,879
09/15/2004,14:29,1048.00,1048.50,1047.75,1047.75,198,585
09/15/2004,14:30,1047.75,1048.00,1047.75,1047.75,2,91
09/15/2004,14:31,1048.00,1048.00,1047.50,1047.50,262,484
09/15/2004,14:32,1047.50,1048.00,1047.50,1047.75,267,171
09/15/2004,14:33,1048.00,1048.00,1047.75,1047.75,423,130
09/15/2004,14:34,1047.75,1047.75,1047.50,1047.50,58,282
09/15/2004,14:35,1047.75,1047.75,1047.50,1047.50,78,54
09/15/2004,14:36,1047.75,1047.75,1047.25,1047.25,92,478
09/15/2004,14:37,1047.25,1047.25,1047.00,1047.00,221,1100
09/15/2004,14:38,1047.25,1047.25,1047.00,1047.00,213,372
09/15/2004,14:39,1047.25,1047.25,1046.50,1046.50,211,2064
09/15/2004,14:40,1046.50,1046.75,1046.50,1046.50,440,309
09/15/2004,14:41,1046.50,1046.75,1046.50,1046.50,1225,255
09/15/2004,14:42,1046.75,1046.75,1045.75,1045.75,288,2710
09/15/2004,14:43,1045.75,1046.00,1045.75,1045.75,406,352
09/15/2004,14:44,1046.00,1046.25,1045.75,1046.25,433,133
09/15/2004,14:45,1046.25,1046.25,1045.75,1045.75,109,1190
09/15/2004,14:46,1045.75,1046.00,1045.50,1045.75,572,1672
09/15/2004,14:47,1045.75,1046.00,1045.50,1045.50,108,615
09/15/2004,14:48,1045.50,1046.00,1045.50,1045.75,733,283
09/15/2004,14:49,1045.75,1046.25,1045.75,1046.25,906,114
09/15/2004,14:50,1046.25,1046.25,1046.00,1046.25,228,126
09/15/2004,14:51,1046.25,1046.50,1046.00,1046.50,1655,85
09/15/2004,14:52,1046.75,1046.75,1046.25,1046.75,738,469
09/15/2004,14:53,1046.75,1046.75,1046.50,1046.75,536,130
09/15/2004,14:54,1046.75,1046.75,1046.25,1046.50,211,1154
09/15/2004,14:55,1046.25,1046.25,1045.50,1045.75,367,2481
09/15/2004,14:56,1045.75,1046.00,1045.50,1045.75,1045,304
09/15/2004,14:57,1046.00,1046.00,1045.75,1045.75,57,1631
09/15/2004,14:58,1045.50,1046.25,1045.50,1046.25,848,174
09/15/2004,14:59,1046.00,1046.25,1045.75,1046.25,1285,693
09/15/2004,15:00,1046.00,1046.25,1045.75,1045.75,877,2934
09/15/2004,15:01,1046.00,1046.25,1045.50,1046.00,3206,3158
09/15/2004,15:02,1046.00,1046.25,1045.75,1045.75,951,542
09/15/2004,15:03,1046.00,1046.50,1045.75,1046.50,1241,140
09/15/2004,15:04,1046.50,1046.75,1046.00,1046.50,1147,1457
09/15/2004,15:05,1046.50,1046.50,1046.00,1046.25,562,947
09/15/2004,15:06,1046.50,1046.50,1046.25,1046.50,239,405
09/15/2004,15:07,1046.25,1046.50,1046.25,1046.50,62,29
09/15/2004,15:08,1046.25,1046.75,1046.25,1046.50,728,232
09/15/2004,15:09,1046.50,1046.75,1046.25,1046.50,483,1188
09/15/2004,15:10,1046.75,1046.75,1046.50,1046.50,1096,77
09/15/2004,15:11,1046.75,1047.00,1046.50,1046.75,1000,605
09/15/2004,15:12,1046.75,1046.75,1046.25,1046.25,202,427
09/15/2004,15:13,1046.25,1046.50,1046.00,1046.00,567,999
09/15/2004,15:14,1046.00,1046.25,1045.75,1046.25,748,1944
09/15/2004,15:15,1046.00,1046.25,1045.75,1046.25,1842,2010
09/15/2004,15:16,1046.25,1046.25,1046.00,1046.00,17,88
09/15/2004,15:31,1046.50,1046.50,1046.25,1046.25,28,87
09/15/2004,15:32,1046.25,1046.25,1046.00,1046.25,14,50
09/15/2004,15:33,1046.25,1046.50,1046.25,1046.50,96,35
09/15/2004,15:34,1046.50,1046.50,1046.25,1046.25,6,218
09/15/2004,15:35,1046.25,1046.75,1046.25,1046.75,166,79
09/15/2004,15:36,1046.50,1046.75,1046.50,1046.50,12,82
09/15/2004,15:37,1046.50,1046.50,1046.25,1046.25,0,6
09/15/2004,15:38,1046.50,1047.00,1046.25,1046.75,480,103
09/15/2004,15:39,1046.75,1046.75,1046.75,1046.75,0,52
09/15/2004,15:40,1047.00,1047.00,1047.00,1047.00,83,0
09/15/2004,15:41,1047.00,1047.25,1047.00,1047.00,13,8
09/15/2004,15:42,1047.00,1047.50,1047.00,1047.25,279,50
09/15/2004,15:43,1047.25,1047.50,1047.25,1047.50,100,5
09/15/2004,15:44,1047.50,1048.25,1047.50,1047.75,547,126
09/15/2004,15:45,1047.75,1048.00,1047.75,1047.75,40,134
09/15/2004,15:46,1047.75,1047.75,1047.75,1047.75,0,41
09/15/2004,15:47,1047.75,1047.75,1047.50,1047.50,19,12
09/15/2004,15:48,1047.50,1047.50,1047.50,1047.50,0,15
09/15/2004,15:49,1047.75,1047.75,1047.75,1047.75,16,0
09/15/2004,15:50,1047.75,1047.75,1047.75,1047.75,39,0
09/15/2004,15:51,1048.00,1048.00,1047.75,1047.75,105,60
09/15/2004,15:52,1047.75,1047.75,1047.75,1047.75,0,106
09/15/2004,15:53,1047.75,1047.75,1047.75,1047.75,0,6
09/15/2004,15:54,1047.75,1047.75,1047.50,1047.50,0,48
09/15/2004,15:55,1047.50,1047.50,1047.50,1047.50,0,53
09/15/2004,15:56,1047.50,1047.75,1047.50,1047.75,3,7
09/15/2004,15:57,1047.75,1047.75,1047.75,1047.75,2,0
09/15/2004,15:58,1047.75,1047.75,1047.50,1047.50,3,5
09/15/2004,15:59,1047.75,1047.75,1047.50,1047.50,114,14
09/15/2004,16:00,1047.50,1047.50,1047.50,1047.50,0,19
09/15/2004,17:01,1047.00,1047.00,1047.00,1047.00,0,40
09/15/2004,17:03,1047.00,1047.25,1047.00,1047.25,2,20
09/15/2004,17:04,1047.25,1047.25,1046.75,1047.00,17,20
09/15/2004,17:05,1047.00,1047.00,1047.00,1047.00,1,0
09/15/2004,17:06,1047.00,1047.00,1047.00,1047.00,1,0
09/15/2004,17:09,1047.00,1047.00,1047.00,1047.00,2,0
09/15/2004,17:11,1047.25,1047.25,1047.25,1047.25,2,0
09/15/2004,17:15,1047.00,1047.00,1047.00,1047.00,0,2
09/15/2004,17:17,1047.00,1047.00,1047.00,1047.00,0,1
09/15/2004,17:21,1047.00,1047.00,1047.00,1047.00,0,1
09/15/2004,17:22,1047.00,1047.00,1047.00,1047.00,0,1
09/15/2004,17:25,1047.25,1047.25,1047.25,1047.25,1,0
09/15/2004,17:27,1047.25,1047.25,1047.25,1047.25,6,0
09/15/2004,17:29,1047.25,1047.25,1047.00,1047.00,1,1
09/15/2004,17:30,1047.25,1047.25,1047.25,1047.25,1,0
09/15/2004,17:32,1047.25,1047.25,1047.25,1047.25,4,0
09/15/2004,17:34,1047.00,1047.00,1047.00,1047.00,0,47
09/15/2004,17:41,1047.00,1047.00,1047.00,1047.00,0,1
09/15/2004,17:42,1047.00,1047.00,1047.00,1047.00,0,1
09/15/2004,17:45,1047.00,1047.00,1047.00,1047.00,0,34
09/15/2004,17:46,1047.00,1047.25,1047.00,1047.25,11,5
09/15/2004,17:55,1047.25,1047.25,1047.25,1047.25,1,0
09/15/2004,17:56,1047.00,1047.00,1047.00,1047.00,0,3
09/15/2004,17:57,1047.00,1047.00,1047.00,1047.00,0,27
09/15/2004,17:58,1047.00,1047.00,1047.00,1047.00,0,20
09/15/2004,18:01,1047.00,1047.00,1047.00,1047.00,0,2
09/15/2004,18:03,1047.00,1047.00,1047.00,1047.00,0,5
09/15/2004,18:08,1047.00,1047.00,1047.00,1047.00,0,2
09/15/2004,18:09,1047.00,1047.00,1047.00,1047.00,0,2
09/15/2004,18:10,1047.00,1047.00,1047.00,1047.00,0,13
09/15/2004,18:11,1046.75,1046.75,1046.75,1046.75,0,51
09/15/2004,18:12,1046.75,1046.75,1046.75,1046.75,0,2
09/15/2004,18:13,1046.50,1046.50,1046.50,1046.50,0,127
09/15/2004,18:14,1046.50,1046.50,1046.50,1046.50,0,1
09/15/2004,18:17,1046.50,1046.50,1046.50,1046.50,0,32
09/15/2004,18:20,1046.50,1046.50,1046.50,1046.50,0,10
09/15/2004,18:21,1046.50,1046.50,1046.50,1046.50,0,17
09/15/2004,18:22,1046.50,1046.50,1046.50,1046.50,0,8
09/15/2004,18:26,1046.50,1046.50,1046.50,1046.50,0,1
09/15/2004,18:27,1046.25,1046.25,1046.25,1046.25,0,5
09/15/2004,18:30,1046.50,1046.50,1046.50,1046.50,1,0
09/15/2004,18:31,1046.75,1046.75,1046.50,1046.50,1,1
09/15/2004,18:38,1046.75,1046.75,1046.75,1046.75,4,0
09/15/2004,18:39,1046.75,1046.75,1046.75,1046.75,11,0
09/15/2004,18:40,1046.75,1046.75,1046.75,1046.75,3,0
09/15/2004,18:42,1046.75,1046.75,1046.75,1046.75,10,0
09/15/2004,18:43,1046.75,1046.75,1046.75,1046.75,3,0
09/15/2004,18:45,1046.75,1046.75,1046.75,1046.75,3,0
09/15/2004,18:46,1046.75,1046.75,1046.50,1046.50,2,1
09/15/2004,18:49,1046.50,1046.50,1046.50,1046.50,0,3
09/15/2004,18:50,1046.50,1046.50,1046.50,1046.50,0,1
09/15/2004,18:53,1046.50,1046.50,1046.50,1046.50,0,2
09/15/2004,18:57,1046.75,1046.75,1046.75,1046.75,45,0
09/15/2004,18:59,1046.75,1047.00,1046.75,1047.00,55,0
09/15/2004,19:03,1046.75,1046.75,1046.75,1046.75,0,2
09/15/2004,19:04,1047.00,1047.00,1047.00,1047.00,51,0
09/15/2004,19:06,1046.75,1047.00,1046.75,1047.00,55,2
09/15/2004,19:08,1047.00,1047.00,1047.00,1047.00,1,0
09/15/2004,19:09,1046.75,1047.00,1046.75,1047.00,25,4
09/15/2004,19:10,1047.00,1047.00,1047.00,1047.00,1,0
09/15/2004,19:11,1047.00,1047.00,1047.00,1047.00,24,0
09/15/2004,19:12,1046.75,1046.75,1046.75,1046.75,0,4
09/15/2004,19:16,1046.75,1046.75,1046.50,1046.50,0,24
09/15/2004,19:17,1046.75,1046.75,1046.50,1046.75,17,1
09/15/2004,19:18,1046.50,1046.75,1046.50,1046.75,4,10
09/15/2004,19:19,1046.75,1046.75,1046.75,1046.75,55,0
09/15/2004,19:20,1046.50,1046.50,1046.50,1046.50,0,13
09/15/2004,19:22,1046.50,1046.50,1046.50,1046.50,0,4
09/15/2004,19:23,1046.50,1046.50,1046.50,1046.50,0,1
09/15/2004,19:24,1046.50,1046.50,1046.50,1046.50,0,5
09/15/2004,19:25,1046.75,1046.75,1046.75,1046.75,1,0
09/15/2004,19:30,1046.50,1046.50,1046.50,1046.50,0,5
09/15/2004,19:31,1046.50,1046.50,1046.50,1046.50,0,10
09/15/2004,19:32,1046.50,1046.50,1046.50,1046.50,0,3
09/15/2004,19:33,1046.50,1046.75,1046.50,1046.50,30,4
09/15/2004,19:34,1046.50,1046.75,1046.50,1046.75,1,2
09/15/2004,19:37,1046.75,1046.75,1046.75,1046.75,2,0
09/15/2004,19:41,1047.00,1047.00,1047.00,1047.00,2,0
09/15/2004,19:43,1046.50,1046.50,1046.50,1046.50,0,2
09/15/2004,19:44,1046.75,1046.75,1046.50,1046.50,3,1
09/15/2004,19:49,1046.75,1046.75,1046.75,1046.75,8,0
09/15/2004,19:52,1046.75,1046.75,1046.75,1046.75,1,0
09/15/2004,19:55,1046.75,1046.75,1046.75,1046.75,9,0
09/15/2004,19:56,1046.50,1046.50,1046.50,1046.50,0,5
09/15/2004,19:57,1046.75,1046.75,1046.50,1046.50,19,4
09/15/2004,19:59,1046.75,1046.75,1046.75,1046.75,4,0
09/15/2004,20:03,1046.75,1046.75,1046.75,1046.75,1,0
09/15/2004,20:04,1046.75,1046.75,1046.75,1046.75,10,0
09/15/2004,20:05,1046.75,1046.75,1046.75,1046.75,2,0
09/15/2004,20:07,1046.75,1046.75,1046.75,1046.75,2,0
09/15/2004,20:10,1046.75,1046.75,1046.75,1046.75,23,0
09/15/2004,20:12,1046.75,1046.75,1046.75,1046.75,7,0
09/15/2004,20:14,1046.75,1046.75,1046.75,1046.75,2,0
09/15/2004,20:18,1046.50,1046.50,1046.50,1046.50,0,2
09/15/2004,20:24,1046.75,1046.75,1046.75,1046.75,4,0
09/15/2004,20:34,1046.75,1046.75,1046.75,1046.75,11,0
09/15/2004,20:35,1046.75,1046.75,1046.75,1046.75,1,0
09/15/2004,20:36,1046.75,1046.75,1046.75,1046.75,1,0
09/15/2004,20:37,1046.75,1046.75,1046.75,1046.75,16,0
09/15/2004,20:38,1046.75,1046.75,1046.75,1046.75,1,0
09/15/2004,20:40,1046.75,1046.75,1046.75,1046.75,17,0
09/15/2004,20:41,1046.75,1046.75,1046.75,1046.75,8,0
09/15/2004,20:44,1046.75,1046.75,1046.75,1046.75,1,0
09/15/2004,20:45,1046.75,1047.00,1046.75,1047.00,5,0
09/15/2004,20:46,1046.75,1047.00,1046.75,1047.00,1,25
09/15/2004,20:47,1046.75,1046.75,1046.50,1046.50,0,25
09/15/2004,20:48,1046.50,1046.50,1046.50,1046.50,0,1
09/15/2004,20:49,1046.50,1046.75,1046.50,1046.75,1,10
09/15/2004,20:52,1046.50,1046.50,1046.50,1046.50,0,1
09/15/2004,20:54,1046.75,1046.75,1046.75,1046.75,25,0
09/15/2004,20:56,1046.50,1046.50,1046.50,1046.50,0,45
09/15/2004,20:58,1046.50,1046.50,1046.50,1046.50,0,32
09/15/2004,21:04,1046.75,1046.75,1046.75,1046.75,10,0
09/15/2004,21:13,1046.75,1046.75,1046.75,1046.75,2,0
09/15/2004,21:18,1046.75,1046.75,1046.75,1046.75,2,0
09/15/2004,21:26,1047.00,1047.00,1047.00,1047.00,13,0
09/15/2004,21:27,1047.00,1047.00,1047.00,1047.00,27,0
09/15/2004,21:28,1047.25,1047.25,1047.25,1047.25,1,0
09/15/2004,21:30,1047.25,1047.25,1047.25,1047.25,27,0
09/15/2004,21:31,1047.25,1047.25,1047.25,1047.25,6,0
09/15/2004,21:33,1047.00,1047.00,1047.00,1047.00,0,10
09/15/2004,21:38,1047.00,1047.00,1047.00,1047.00,0,2
09/15/2004,21:44,1047.00,1047.00,1047.00,1047.00,0,6
09/15/2004,21:46,1047.00,1047.00,1047.00,1047.00,0,4
09/15/2004,21:47,1047.25,1047.25,1047.25,1047.25,2,0
09/15/2004,21:50,1047.00,1047.25,1047.00,1047.25,1,3
09/15/2004,21:51,1047.00,1047.00,1046.75,1046.75,0,5
09/15/2004,21:56,1046.75,1046.75,1046.75,1046.75,0,1
09/15/2004,22:02,1047.00,1047.00,1047.00,1047.00,2,0
09/15/2004,22:03,1047.25,1047.25,1047.25,1047.25,1,0
09/15/2004,22:05,1047.00,1047.00,1047.00,1047.00,0,10
09/15/2004,22:06,1047.00,1047.25,1047.00,1047.00,1,8
09/15/2004,22:16,1047.25,1047.25,1047.25,1047.25,2,0
09/15/2004,22:18,1047.25,1047.25,1047.25,1047.25,5,0
09/15/2004,22:21,1047.00,1047.00,1047.00,1047.00,0,2
09/15/2004,22:24,1047.00,1047.00,1047.00,1047.00,0,1
09/15/2004,22:29,1047.00,1047.00,1047.00,1047.00,0,2
09/15/2004,22:41,1046.75,1046.75,1046.75,1046.75,0,1
09/15/2004,22:52,1047.00,1047.00,1047.00,1047.00,2,0
09/15/2004,22:53,1047.00,1047.00,1047.00,1047.00,1,0
09/15/2004,22:56,1047.00,1047.00,1047.00,1047.00,1,0
09/15/2004,23:01,1047.00,1047.00,1047.00,1047.00,5,0
09/15/2004,23:08,1047.00,1047.00,1047.00,1047.00,5,0
09/15/2004,23:18,1047.00,1047.00,1047.00,1047.00,10,0
09/15/2004,23:19,1047.00,1047.00,1047.00,1047.00,10,0
09/15/2004,23:30,1047.00,1047.00,1047.00,1047.00,3,0
09/15/2004,23:41,1047.00,1047.00,1047.00,1047.00,1,0
09/15/2004,23:44,1047.00,1047.00,1047.00,1047.00,1,0
09/15/2004,23:54,1047.00,1047.00,1047.00,1047.00,4,0
09/15/2004,23:57,1047.00,1047.00,1047.00,1047.00,7,0
09/16/2004,00:04,1047.00,1047.00,1047.00,1047.00,10,0
09/16/2004,00:20,1047.25,1047.25,1047.25,1047.25,2,0
09/16/2004,00:22,1047.00,1047.00,1047.00,1047.00,0,1
09/16/2004,00:37,1047.00,1047.00,1047.00,1047.00,0,5
09/16/2004,00:39,1047.00,1047.00,1047.00,1047.00,0,15
09/16/2004,00:46,1047.25,1047.25,1047.00,1047.00,50,8
09/16/2004,00:47,1047.00,1047.00,1047.00,1047.00,0,6
09/16/2004,00:51,1047.00,1047.00,1047.00,1047.00,0,4
09/16/2004,01:02,1047.00,1047.00,1046.75,1046.75,0,5
09/16/2004,01:03,1047.00,1047.00,1047.00,1047.00,1,0
09/16/2004,01:11,1047.00,1047.00,1047.00,1047.00,15,0
09/16/2004,01:12,1047.00,1047.00,1047.00,1047.00,6,0
09/16/2004,01:16,1047.25,1047.25,1047.25,1047.25,11,0
09/16/2004,01:23,1047.50,1047.50,1047.25,1047.25,7,1
09/16/2004,01:24,1047.50,1047.50,1047.50,1047.50,38,0
09/16/2004,01:25,1047.50,1047.50,1047.50,1047.50,50,0
09/16/2004,01:26,1047.50,1047.50,1047.50,1047.50,13,0
09/16/2004,01:27,1047.50,1047.50,1047.50,1047.50,5,0
09/16/2004,01:31,1047.50,1047.50,1047.50,1047.50,3,0
09/16/2004,01:32,1047.50,1047.50,1047.50,1047.50,2,0
09/16/2004,01:37,1047.75,1047.75,1047.50,1047.50,100,1
09/16/2004,01:38,1047.75,1047.75,1047.75,1047.75,26,0
09/16/2004,01:41,1047.75,1047.75,1047.75,1047.75,4,0
09/16/2004,01:44,1047.50,1047.50,1047.50,1047.50,0,7
09/16/2004,01:45,1047.50,1047.50,1047.50,1047.50,0,3
09/16/2004,01:51,1047.25,1047.25,1047.25,1047.25,0,22
09/16/2004,01:53,1047.00,1047.00,1047.00,1047.00,0,1
09/16/2004,01:54,1047.25,1047.25,1047.25,1047.25,3,0
09/16/2004,01:56,1047.50,1047.50,1047.50,1047.50,1,0
09/16/2004,01:57,1047.50,1047.50,1047.50,1047.50,50,0
09/16/2004,01:59,1047.50,1047.50,1047.50,1047.50,2,0
09/16/2004,02:00,1047.50,1047.50,1047.50,1047.50,14,0
09/16/2004,02:01,1047.50,1047.75,1047.50,1047.75,12,0
09/16/2004,02:02,1047.50,1047.50,1047.25,1047.50,6,45
09/16/2004,02:04,1047.50,1047.50,1047.50,1047.50,60,0
09/16/2004,02:05,1047.50,1047.50,1047.50,1047.50,54,0
09/16/2004,02:06,1047.50,1047.50,1047.50,1047.50,21,0
09/16/2004,02:07,1047.75,1048.75,1047.75,1048.00,716,18
09/16/2004,02:08,1048.00,1048.00,1047.75,1048.00,1,47
09/16/2004,02:09,1048.25,1048.75,1048.00,1048.00,220,20
09/16/2004,02:11,1048.00,1048.00,1048.00,1048.00,0,51
09/16/2004,02:12,1048.00,1048.00,1048.00,1048.00,0,22
09/16/2004,02:13,1048.00,1048.00,1047.75,1047.75,0,114
09/16/2004,02:14,1047.75,1047.75,1047.75,1047.75,0,22
09/16/2004,02:15,1047.75,1048.00,1047.75,1048.00,80,15
09/16/2004,02:17,1048.00,1048.00,1048.00,1048.00,8,0
09/16/2004,02:18,1048.25,1048.25,1048.25,1048.25,7,0
09/16/2004,02:19,1048.25,1048.25,1048.25,1048.25,6,0
09/16/2004,02:20,1048.25,1048.50,1048.25,1048.25,65,2
09/16/2004,02:21,1048.50,1048.50,1048.25,1048.50,138,4
09/16/2004,02:22,1048.50,1048.50,1048.25,1048.25,1,22
09/16/2004,02:23,1048.25,1048.50,1048.25,1048.50,129,20
09/16/2004,02:24,1048.50,1048.50,1048.50,1048.50,52,0
09/16/2004,02:26,1048.50,1048.50,1048.50,1048.50,100,0
09/16/2004,02:27,1048.50,1048.75,1048.50,1048.75,327,0
09/16/2004,02:28,1048.75,1048.75,1048.75,1048.75,1,0
09/16/2004,02:29,1048.50,1048.50,1048.50,1048.50,0,63
09/16/2004,02:30,1048.50,1048.50,1048.50,1048.50,0,91
09/16/2004,02:31,1048.50,1048.75,1048.50,1048.50,2,19
09/16/2004,02:32,1048.25,1048.25,1048.25,1048.25,0,6
09/16/2004,02:33,1048.50,1048.50,1048.25,1048.25,2,20
09/16/2004,02:34,1048.25,1048.25,1048.25,1048.25,0,2
09/16/2004,02:35,1048.25,1048.50,1048.25,1048.25,1,13
09/16/2004,02:36,1048.25,1048.25,1048.00,1048.00,0,74
09/16/2004,02:37,1048.25,1048.25,1048.25,1048.25,14,0
09/16/2004,02:38,1048.25,1048.50,1048.00,1048.00,7,1
09/16/2004,02:39,1048.25,1048.25,1048.00,1048.00,5,4
09/16/2004,02:41,1048.00,1048.25,1048.00,1048.25,4,2
09/16/2004,02:42,1048.00,1048.25,1048.00,1048.25,3,102
09/16/2004,02:43,1048.00,1048.00,1048.00,1048.00,0,31
09/16/2004,02:45,1048.00,1048.00,1048.00,1048.00,0,1
09/16/2004,02:46,1048.00,1048.00,1048.00,1048.00,0,72
09/16/2004,02:47,1048.00,1048.00,1048.00,1048.00,0,47
09/16/2004,02:48,1048.00,1048.00,1047.75,1047.75,0,6
09/16/2004,02:49,1048.00,1048.25,1048.00,1048.25,111,0
09/16/2004,02:50,1048.00,1048.25,1048.00,1048.25,27,2
09/16/2004,02:52,1048.25,1048.25,1048.25,1048.25,6,0
09/16/2004,02:53,1048.25,1048.25,1048.25,1048.25,2,0
09/16/2004,02:56,1048.25,1048.25,1048.00,1048.00,19,1
09/16/2004,02:57,1048.25,1048.25,1048.25,1048.25,19,0
09/16/2004,02:58,1048.25,1048.25,1048.25,1048.25,26,0
09/16/2004,02:59,1048.25,1048.25,1048.25,1048.25,1,0
09/16/2004,03:00,1048.25,1048.25,1048.25,1048.25,30,0
09/16/2004,03:02,1048.25,1048.25,1048.25,1048.25,5,0
09/16/2004,03:03,1048.50,1048.50,1048.50,1048.50,68,0
09/16/2004,03:04,1048.75,1048.75,1048.50,1048.50,7,101
09/16/2004,03:05,1048.50,1048.50,1048.50,1048.50,0,11
09/16/2004,03:07,1048.50,1048.50,1048.50,1048.50,0,4
09/16/2004,03:08,1048.50,1048.50,1048.25,1048.50,6,19
09/16/2004,03:09,1048.25,1048.50,1048.25,1048.50,15,1
09/16/2004,03:10,1048.75,1049.00,1048.75,1049.00,283,0
09/16/2004,03:11,1048.75,1049.00,1048.75,1049.00,30,2
09/16/2004,03:12,1048.75,1048.75,1048.75,1048.75,0,157
09/16/2004,03:13,1048.75,1049.25,1048.75,1049.00,190,145
09/16/2004,03:14,1049.00,1049.25,1049.00,1049.00,3,19
09/16/2004,03:15,1049.00,1049.00,1049.00,1049.00,0,30
09/16/2004,03:16,1049.25,1049.25,1049.25,1049.25,84,0
09/16/2004,03:17,1049.00,1049.00,1049.00,1049.00,0,78
09/16/2004,03:19,1049.00,1049.00,1049.00,1049.00,0,52
09/16/2004,03:21,1049.00,1049.00,1049.00,1049.00,0,35
09/16/2004,03:22,1049.25,1049.25,1049.25,1049.25,10,0
09/16/2004,03:24,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,03:25,1049.00,1049.00,1049.00,1049.00,0,147
09/16/2004,03:26,1049.00,1049.00,1048.75,1048.75,0,6
09/16/2004,03:27,1048.75,1049.00,1048.75,1049.00,155,1
09/16/2004,03:28,1049.00,1049.00,1049.00,1049.00,85,0
09/16/2004,03:29,1049.00,1049.00,1048.75,1048.75,48,2
09/16/2004,03:30,1048.75,1049.00,1048.75,1048.75,1,113
09/16/2004,03:31,1048.75,1048.75,1048.75,1048.75,0,31
09/16/2004,03:32,1048.75,1048.75,1048.75,1048.75,0,14
09/16/2004,03:33,1048.75,1049.00,1048.75,1049.00,2,55
09/16/2004,03:34,1049.00,1049.00,1049.00,1049.00,77,0
09/16/2004,03:35,1049.00,1049.00,1049.00,1049.00,7,0
09/16/2004,03:36,1048.75,1049.00,1048.75,1048.75,13,19
09/16/2004,03:37,1049.00,1049.00,1048.75,1048.75,44,34
09/16/2004,03:38,1049.00,1049.00,1049.00,1049.00,106,0
09/16/2004,03:39,1049.00,1049.00,1049.00,1049.00,1,0
09/16/2004,03:40,1049.00,1049.00,1049.00,1049.00,3,0
09/16/2004,03:41,1049.00,1049.00,1048.75,1049.00,34,1
09/16/2004,03:42,1049.00,1049.00,1049.00,1049.00,5,0
09/16/2004,03:43,1049.00,1049.00,1049.00,1049.00,5,0
09/16/2004,03:44,1048.75,1048.75,1048.75,1048.75,0,1
09/16/2004,03:45,1048.75,1048.75,1048.75,1048.75,0,20
09/16/2004,03:46,1049.00,1049.00,1048.75,1048.75,1,1
09/16/2004,03:49,1049.00,1049.00,1049.00,1049.00,16,0
09/16/2004,03:50,1049.00,1049.00,1049.00,1049.00,9,0
09/16/2004,03:51,1048.75,1048.75,1048.75,1048.75,0,1
09/16/2004,03:52,1049.00,1049.00,1049.00,1049.00,2,0
09/16/2004,03:53,1048.75,1048.75,1048.75,1048.75,0,5
09/16/2004,03:54,1048.75,1048.75,1048.75,1048.75,0,52
09/16/2004,03:55,1048.75,1048.75,1048.75,1048.75,0,6
09/16/2004,03:56,1048.75,1048.75,1048.75,1048.75,0,12
09/16/2004,03:57,1048.75,1048.75,1048.50,1048.50,0,6
09/16/2004,03:58,1048.50,1048.50,1048.50,1048.50,0,150
09/16/2004,03:59,1048.50,1048.50,1048.50,1048.50,0,4
09/16/2004,04:00,1048.50,1048.50,1048.50,1048.50,0,18
09/16/2004,04:01,1048.75,1048.75,1048.75,1048.75,46,0
09/16/2004,04:02,1048.75,1048.75,1048.75,1048.75,1,0
09/16/2004,04:03,1048.75,1048.75,1048.75,1048.75,35,0
09/16/2004,04:04,1048.50,1048.50,1048.50,1048.50,0,85
09/16/2004,04:10,1048.75,1048.75,1048.75,1048.75,52,0
09/16/2004,04:11,1048.75,1048.75,1048.75,1048.75,2,0
09/16/2004,04:17,1048.75,1048.75,1048.75,1048.75,22,0
09/16/2004,04:18,1048.75,1048.75,1048.75,1048.75,5,0
09/16/2004,04:19,1048.75,1048.75,1048.75,1048.75,1,0
09/16/2004,04:20,1048.50,1048.50,1048.50,1048.50,0,2
09/16/2004,04:21,1048.75,1048.75,1048.75,1048.75,7,0
09/16/2004,04:26,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,04:27,1048.75,1048.75,1048.50,1048.50,64,1
09/16/2004,04:28,1048.75,1048.75,1048.50,1048.50,2,10
09/16/2004,04:29,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,04:30,1048.50,1048.50,1048.50,1048.50,0,52
09/16/2004,04:31,1048.75,1048.75,1048.50,1048.50,1,1
09/16/2004,04:33,1048.50,1048.50,1048.50,1048.50,0,2
09/16/2004,04:35,1048.75,1048.75,1048.75,1048.75,13,0
09/16/2004,04:36,1048.75,1049.00,1048.75,1049.00,52,0
09/16/2004,04:39,1048.75,1048.75,1048.75,1048.75,0,7
09/16/2004,04:40,1048.75,1048.75,1048.75,1048.75,0,2
09/16/2004,04:41,1048.75,1048.75,1048.75,1048.75,0,5
09/16/2004,04:42,1048.75,1048.75,1048.75,1048.75,0,7
09/16/2004,04:43,1049.00,1049.00,1049.00,1049.00,1,0
09/16/2004,04:45,1049.00,1049.00,1049.00,1049.00,2,0
09/16/2004,04:46,1048.75,1048.75,1048.50,1048.50,1,6
09/16/2004,04:48,1048.75,1048.75,1048.75,1048.75,10,0
09/16/2004,04:49,1048.75,1048.75,1048.75,1048.75,11,0
09/16/2004,04:50,1048.75,1048.75,1048.75,1048.75,3,0
09/16/2004,04:51,1048.75,1048.75,1048.75,1048.75,2,0
09/16/2004,04:52,1048.75,1048.75,1048.75,1048.75,15,0
09/16/2004,04:53,1048.75,1048.75,1048.75,1048.75,2,0
09/16/2004,04:54,1048.75,1048.75,1048.75,1048.75,1,0
09/16/2004,04:55,1048.50,1048.50,1048.50,1048.50,0,11
09/16/2004,04:56,1048.50,1048.50,1048.50,1048.50,0,8
09/16/2004,04:58,1048.50,1048.50,1048.50,1048.50,0,100
09/16/2004,04:59,1048.50,1048.50,1048.25,1048.50,5,45
09/16/2004,05:00,1048.50,1048.50,1048.25,1048.50,6,1
09/16/2004,05:01,1048.25,1048.25,1048.25,1048.25,0,2
09/16/2004,05:02,1048.25,1048.25,1048.25,1048.25,0,5
09/16/2004,05:06,1048.50,1048.50,1048.50,1048.50,9,0
09/16/2004,05:08,1048.50,1048.50,1048.50,1048.50,26,0
09/16/2004,05:09,1048.25,1048.50,1048.25,1048.50,5,5
09/16/2004,05:10,1048.75,1048.75,1048.50,1048.50,1,2
09/16/2004,05:11,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,05:12,1048.50,1048.50,1048.50,1048.50,0,49
09/16/2004,05:13,1048.50,1048.50,1048.50,1048.50,0,19
09/16/2004,05:14,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,05:15,1048.50,1048.50,1048.50,1048.50,0,2
09/16/2004,05:16,1048.50,1048.50,1048.50,1048.50,0,10
09/16/2004,05:17,1048.50,1048.50,1048.50,1048.50,0,13
09/16/2004,05:18,1048.50,1048.50,1048.50,1048.50,0,6
09/16/2004,05:22,1048.75,1048.75,1048.75,1048.75,25,0
09/16/2004,05:23,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,05:25,1048.50,1048.75,1048.50,1048.75,20,2
09/16/2004,05:27,1048.50,1048.50,1048.50,1048.50,0,2
09/16/2004,05:30,1048.75,1048.75,1048.75,1048.75,5,0
09/16/2004,05:32,1048.50,1048.50,1048.50,1048.50,0,3
09/16/2004,05:33,1048.75,1048.75,1048.75,1048.75,1,0
09/16/2004,05:36,1048.50,1048.50,1048.50,1048.50,0,2
09/16/2004,05:37,1048.75,1048.75,1048.50,1048.50,5,4
09/16/2004,05:38,1048.75,1048.75,1048.50,1048.50,2,16
09/16/2004,05:39,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,05:40,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,05:41,1048.50,1048.50,1048.50,1048.50,0,34
09/16/2004,05:43,1048.25,1048.25,1048.25,1048.25,0,1
09/16/2004,05:46,1048.25,1048.50,1048.25,1048.50,7,6
09/16/2004,05:47,1048.50,1048.50,1048.50,1048.50,50,0
09/16/2004,05:53,1048.50,1048.50,1048.50,1048.50,5,0
09/16/2004,05:54,1048.50,1048.50,1048.50,1048.50,4,0
09/16/2004,05:55,1048.50,1048.50,1048.50,1048.50,1,0
09/16/2004,05:56,1048.50,1048.50,1048.50,1048.50,4,0
09/16/2004,05:57,1048.50,1048.50,1048.50,1048.50,10,0
09/16/2004,05:58,1048.25,1048.25,1048.25,1048.25,0,1
09/16/2004,05:59,1048.25,1048.25,1048.25,1048.25,0,1
09/16/2004,06:01,1048.50,1048.50,1048.50,1048.50,44,0
09/16/2004,06:03,1048.50,1048.50,1048.50,1048.50,1,0
09/16/2004,06:06,1048.50,1048.50,1048.50,1048.50,3,0
09/16/2004,06:08,1048.50,1048.50,1048.50,1048.50,2,0
09/16/2004,06:09,1048.50,1048.50,1048.50,1048.50,5,0
09/16/2004,06:10,1048.50,1048.50,1048.50,1048.50,1,0
09/16/2004,06:11,1048.50,1048.50,1048.50,1048.50,5,0
09/16/2004,06:12,1048.50,1048.50,1048.50,1048.50,18,0
09/16/2004,06:15,1048.50,1048.50,1048.50,1048.50,1,0
09/16/2004,06:16,1048.25,1048.25,1048.25,1048.25,0,151
09/16/2004,06:17,1048.25,1048.25,1048.25,1048.25,0,61
09/16/2004,06:18,1048.00,1048.00,1048.00,1048.00,0,3
09/16/2004,06:19,1048.00,1048.25,1048.00,1048.25,7,1
09/16/2004,06:20,1048.25,1048.25,1048.25,1048.25,18,0
09/16/2004,06:21,1048.50,1048.50,1048.25,1048.25,2,1
09/16/2004,06:24,1048.25,1048.25,1048.25,1048.25,0,58
09/16/2004,06:27,1048.00,1048.25,1048.00,1048.25,1,2
09/16/2004,06:30,1048.00,1048.00,1048.00,1048.00,0,113
09/16/2004,06:31,1048.00,1048.00,1047.75,1047.75,10,68
09/16/2004,06:32,1048.00,1048.00,1048.00,1048.00,1,0
09/16/2004,06:33,1047.75,1047.75,1047.50,1047.75,2,309
09/16/2004,06:34,1047.50,1047.50,1047.50,1047.50,0,177
09/16/2004,06:35,1047.50,1047.50,1047.25,1047.25,1,84
09/16/2004,06:36,1047.25,1047.50,1047.25,1047.50,45,3
09/16/2004,06:37,1047.75,1047.75,1047.75,1047.75,72,0
09/16/2004,06:38,1047.75,1047.75,1047.75,1047.75,77,0
09/16/2004,06:39,1047.50,1047.50,1047.50,1047.50,0,1
09/16/2004,06:42,1047.50,1047.75,1047.25,1047.25,5,126
09/16/2004,06:43,1047.25,1047.50,1047.25,1047.50,3,1
09/16/2004,06:44,1047.50,1047.50,1047.00,1047.00,1,114
09/16/2004,06:45,1047.25,1047.25,1047.00,1047.25,33,4
09/16/2004,06:46,1047.25,1047.25,1047.25,1047.25,7,0
09/16/2004,06:47,1047.25,1047.25,1047.00,1047.00,150,6
09/16/2004,06:48,1047.00,1047.00,1047.00,1047.00,0,51
09/16/2004,06:49,1047.00,1047.00,1046.75,1047.00,13,116
09/16/2004,06:50,1047.00,1047.00,1047.00,1047.00,6,0
09/16/2004,06:51,1047.00,1047.00,1046.75,1046.75,98,4
09/16/2004,06:52,1047.00,1047.00,1047.00,1047.00,36,0
09/16/2004,06:53,1047.00,1047.00,1046.75,1047.00,12,1
09/16/2004,06:54,1047.00,1047.00,1047.00,1047.00,4,0
09/16/2004,06:55,1047.00,1047.00,1046.75,1046.75,13,5
09/16/2004,06:56,1046.75,1046.75,1046.75,1046.75,0,4
09/16/2004,06:57,1046.75,1046.75,1046.50,1046.50,0,246
09/16/2004,06:58,1046.50,1047.00,1046.50,1046.75,42,400
09/16/2004,06:59,1046.75,1046.75,1046.50,1046.75,9,22
09/16/2004,07:00,1046.50,1046.75,1046.25,1046.50,7,189
09/16/2004,07:01,1046.25,1046.50,1046.25,1046.50,33,3
09/16/2004,07:02,1046.50,1046.50,1046.25,1046.50,111,245
09/16/2004,07:03,1046.50,1046.75,1046.50,1046.75,260,0
09/16/2004,07:04,1046.75,1046.75,1046.50,1046.75,81,1
09/16/2004,07:05,1046.75,1046.75,1046.50,1046.75,204,51
09/16/2004,07:06,1046.50,1046.50,1046.25,1046.50,24,76
09/16/2004,07:07,1046.50,1046.50,1046.50,1046.50,175,0
09/16/2004,07:08,1046.50,1046.50,1046.25,1046.25,90,100
09/16/2004,07:09,1046.25,1046.50,1046.25,1046.50,4,128
09/16/2004,07:10,1046.25,1046.50,1046.25,1046.50,2,5
09/16/2004,07:11,1046.50,1046.50,1046.50,1046.50,81,0
09/16/2004,07:12,1046.50,1046.50,1046.50,1046.50,1,0
09/16/2004,07:13,1046.25,1046.25,1046.25,1046.25,0,146
09/16/2004,07:14,1046.25,1046.50,1046.25,1046.25,1,3
09/16/2004,07:15,1046.25,1046.50,1046.25,1046.50,1,17
09/16/2004,07:16,1046.25,1046.50,1046.25,1046.25,82,9
09/16/2004,07:17,1046.25,1046.50,1046.25,1046.25,15,10
09/16/2004,07:18,1046.25,1046.25,1046.25,1046.25,0,4
09/16/2004,07:19,1046.25,1046.75,1046.25,1046.50,216,54
09/16/2004,07:20,1046.75,1046.75,1046.75,1046.75,10,0
09/16/2004,07:21,1046.75,1047.00,1046.75,1047.00,231,3
09/16/2004,07:22,1047.00,1047.00,1046.75,1047.00,203,1
09/16/2004,07:23,1046.75,1047.00,1046.75,1046.75,1,134
09/16/2004,07:24,1046.75,1046.75,1046.50,1046.50,0,195
09/16/2004,07:25,1046.75,1046.75,1046.50,1046.50,2,137
09/16/2004,07:26,1046.75,1046.75,1046.50,1046.75,4,11
09/16/2004,07:27,1046.50,1046.75,1046.50,1046.75,7,21
09/16/2004,07:28,1046.75,1047.00,1046.75,1046.75,154,49
09/16/2004,07:29,1046.75,1047.00,1046.50,1047.00,120,9
09/16/2004,07:30,1046.75,1047.00,1046.50,1046.75,43,53
09/16/2004,07:31,1046.50,1047.50,1046.50,1047.50,329,146
09/16/2004,07:32,1047.50,1047.50,1046.75,1047.00,46,226
09/16/2004,07:33,1046.75,1047.25,1046.75,1047.25,74,28
09/16/2004,07:34,1047.25,1047.25,1047.00,1047.00,101,51
09/16/2004,07:35,1047.25,1047.25,1047.00,1047.25,11,18
09/16/2004,07:36,1047.25,1047.25,1047.00,1047.00,114,95
09/16/2004,07:37,1047.00,1047.00,1046.75,1047.00,6,46
09/16/2004,07:38,1047.00,1047.00,1046.75,1046.75,12,29
09/16/2004,07:39,1046.75,1046.75,1046.75,1046.75,0,11
09/16/2004,07:40,1046.75,1047.00,1046.75,1047.00,1,1
09/16/2004,07:41,1047.00,1047.00,1047.00,1047.00,123,0
09/16/2004,07:42,1047.00,1047.00,1046.75,1047.00,21,1
09/16/2004,07:43,1047.00,1047.00,1047.00,1047.00,40,0
09/16/2004,07:44,1047.00,1047.00,1046.75,1047.00,78,11
09/16/2004,07:45,1047.00,1047.00,1046.75,1046.75,36,5
09/16/2004,07:46,1047.00,1047.00,1047.00,1047.00,261,0
09/16/2004,07:47,1047.00,1047.25,1047.00,1047.00,17,205
09/16/2004,07:48,1047.25,1047.25,1047.00,1047.25,245,2
09/16/2004,07:49,1047.25,1047.25,1046.75,1047.00,132,262
09/16/2004,07:50,1047.00,1047.00,1046.75,1046.75,179,10
09/16/2004,07:51,1046.75,1046.75,1046.75,1046.75,0,275
09/16/2004,07:52,1047.00,1047.00,1047.00,1047.00,9,0
09/16/2004,07:53,1047.00,1047.00,1047.00,1047.00,2,0
09/16/2004,07:55,1046.75,1047.00,1046.75,1047.00,10,150
09/16/2004,07:56,1046.75,1046.75,1046.75,1046.75,0,10
09/16/2004,07:57,1046.75,1047.00,1046.75,1047.00,15,15
09/16/2004,07:58,1047.00,1047.00,1046.75,1047.00,192,17
09/16/2004,07:59,1046.75,1047.00,1046.75,1047.00,34,1
09/16/2004,08:00,1047.00,1047.00,1047.00,1047.00,52,0
09/16/2004,08:01,1047.25,1047.25,1047.00,1047.00,14,47
09/16/2004,08:02,1047.25,1047.25,1047.00,1047.00,15,142
09/16/2004,08:03,1047.00,1047.25,1047.00,1047.00,1,125
09/16/2004,08:04,1047.00,1047.00,1046.75,1047.00,3,233
09/16/2004,08:05,1046.75,1046.75,1046.75,1046.75,0,1
09/16/2004,08:06,1047.00,1047.00,1047.00,1047.00,3,0
09/16/2004,08:07,1047.00,1047.00,1046.75,1046.75,10,1
09/16/2004,08:08,1047.00,1047.00,1047.00,1047.00,135,0
09/16/2004,08:09,1047.25,1047.25,1047.00,1047.00,3,7
09/16/2004,08:10,1047.00,1047.50,1047.00,1047.50,872,6
09/16/2004,08:11,1047.50,1047.50,1047.25,1047.50,31,36
09/16/2004,08:12,1047.50,1047.50,1047.25,1047.50,19,1
09/16/2004,08:13,1047.25,1047.25,1047.00,1047.00,0,231
09/16/2004,08:14,1047.25,1047.25,1047.25,1047.25,32,0
09/16/2004,08:15,1047.25,1047.25,1047.25,1047.25,62,0
09/16/2004,08:16,1047.25,1047.25,1047.25,1047.25,9,0
09/16/2004,08:17,1047.25,1047.25,1047.00,1047.00,35,11
09/16/2004,08:18,1047.00,1047.00,1046.75,1047.00,5,35
09/16/2004,08:19,1047.00,1047.00,1046.75,1046.75,1,1
09/16/2004,08:20,1046.75,1047.00,1046.75,1047.00,63,5
09/16/2004,08:21,1046.75,1047.25,1046.75,1046.75,162,126
09/16/2004,08:22,1046.75,1047.00,1046.75,1047.00,5,170
09/16/2004,08:23,1046.75,1046.75,1046.75,1046.75,0,134
09/16/2004,08:24,1046.75,1046.75,1046.75,1046.75,0,49
09/16/2004,08:25,1046.50,1046.75,1046.50,1046.75,100,27
09/16/2004,08:26,1046.50,1046.75,1046.50,1046.75,149,12
09/16/2004,08:27,1046.75,1046.75,1046.25,1046.25,153,543
09/16/2004,08:28,1046.50,1046.50,1046.25,1046.50,78,175
09/16/2004,08:29,1046.25,1046.75,1046.25,1046.75,495,439
09/16/2004,08:30,1046.50,1047.25,1046.50,1047.00,2245,651
09/16/2004,08:31,1047.00,1048.00,1047.00,1047.75,2437,981
09/16/2004,08:32,1047.75,1048.00,1047.75,1048.00,391,589
09/16/2004,08:33,1047.75,1048.50,1047.75,1048.25,2137,1114
09/16/2004,08:34,1048.25,1048.50,1048.00,1048.50,1274,717
09/16/2004,08:35,1048.25,1048.50,1047.75,1048.00,302,1219
09/16/2004,08:36,1048.00,1048.25,1047.75,1048.00,1081,887
09/16/2004,08:37,1047.75,1048.25,1047.75,1048.00,491,545
09/16/2004,08:38,1048.00,1048.50,1047.75,1048.50,799,378
09/16/2004,08:39,1048.25,1048.50,1048.00,1048.00,509,1321
09/16/2004,08:40,1048.25,1048.25,1047.75,1048.00,821,887
09/16/2004,08:41,1048.00,1048.50,1048.00,1048.50,1739,274
09/16/2004,08:42,1048.50,1049.25,1048.25,1049.00,4131,409
09/16/2004,08:43,1048.75,1049.00,1048.50,1048.75,1444,950
09/16/2004,08:44,1048.75,1049.00,1048.50,1048.50,514,719
09/16/2004,08:45,1048.75,1048.75,1048.50,1048.50,38,326
09/16/2004,08:46,1048.50,1049.00,1048.25,1048.50,680,1910
09/16/2004,08:47,1048.25,1049.00,1048.25,1049.00,952,342
09/16/2004,08:48,1049.00,1049.00,1048.75,1048.75,560,335
09/16/2004,08:49,1048.75,1049.00,1048.50,1048.75,622,462
09/16/2004,08:50,1048.75,1049.00,1048.50,1048.50,428,834
09/16/2004,08:51,1048.50,1048.75,1048.50,1048.75,1127,99
09/16/2004,08:52,1048.75,1048.75,1048.50,1048.50,178,644
09/16/2004,08:53,1048.75,1048.75,1048.50,1048.75,72,184
09/16/2004,08:54,1048.50,1049.00,1048.50,1048.50,332,508
09/16/2004,08:55,1048.75,1048.75,1048.25,1048.25,144,632
09/16/2004,08:56,1048.25,1049.00,1048.25,1048.75,958,519
09/16/2004,08:57,1048.50,1048.75,1048.50,1048.75,1095,497
09/16/2004,08:58,1048.75,1049.25,1048.50,1049.25,1643,68
09/16/2004,08:59,1049.00,1049.75,1049.00,1049.25,3252,415
09/16/2004,09:00,1049.25,1049.50,1049.25,1049.50,224,208
09/16/2004,09:01,1049.50,1049.50,1049.25,1049.25,1023,594
09/16/2004,09:02,1049.50,1049.50,1049.00,1049.00,570,2045
09/16/2004,09:03,1049.00,1049.50,1049.00,1049.25,1226,287
09/16/2004,09:04,1049.25,1049.75,1049.25,1049.50,649,519
09/16/2004,09:05,1049.50,1049.75,1049.25,1049.25,83,1410
09/16/2004,09:06,1049.50,1049.50,1049.00,1049.50,755,905
09/16/2004,09:07,1049.25,1049.50,1049.25,1049.50,33,114
09/16/2004,09:08,1049.25,1050.25,1049.25,1049.75,4953,485
09/16/2004,09:09,1050.00,1050.00,1049.50,1049.75,784,744
09/16/2004,09:10,1049.75,1050.00,1049.50,1049.75,1310,166
09/16/2004,09:11,1049.75,1050.00,1049.75,1049.75,238,525
09/16/2004,09:12,1049.75,1050.25,1049.75,1050.25,1303,265
09/16/2004,09:13,1050.00,1050.50,1050.00,1050.50,2217,196
09/16/2004,09:14,1050.50,1051.00,1050.25,1050.75,3611,2443
09/16/2004,09:15,1050.75,1051.25,1050.50,1051.00,2078,2571
09/16/2004,09:16,1051.00,1051.00,1050.50,1050.75,474,1995
09/16/2004,09:17,1050.50,1051.00,1050.50,1050.75,1850,1199
09/16/2004,09:18,1050.75,1050.75,1050.50,1050.50,26,127
09/16/2004,09:19,1050.50,1051.00,1050.50,1050.50,2069,803
09/16/2004,09:20,1050.50,1050.75,1050.25,1050.50,107,1398
09/16/2004,09:21,1050.50,1050.75,1050.25,1050.50,809,1847
09/16/2004,09:22,1050.25,1050.75,1050.25,1050.50,1090,559
09/16/2004,09:23,1050.50,1050.50,1050.00,1050.25,404,1239
09/16/2004,09:24,1050.25,1050.50,1050.00,1050.50,751,161
09/16/2004,09:25,1050.25,1050.75,1050.25,1050.50,500,145
09/16/2004,09:26,1050.75,1050.75,1050.25,1050.25,149,781
09/16/2004,09:27,1050.50,1050.75,1050.25,1050.75,548,136
09/16/2004,09:28,1050.50,1050.75,1050.50,1050.75,107,123
09/16/2004,09:29,1050.50,1051.00,1050.25,1051.00,1003,504
09/16/2004,09:30,1051.00,1051.00,1050.50,1050.75,495,862
09/16/2004,09:31,1050.75,1051.00,1050.75,1051.00,914,66
09/16/2004,09:32,1050.75,1051.00,1050.75,1051.00,554,105
09/16/2004,09:33,1051.00,1051.00,1050.75,1050.75,110,355
09/16/2004,09:34,1050.75,1051.00,1050.50,1050.50,99,726
09/16/2004,09:35,1050.50,1051.00,1050.25,1050.75,401,471
09/16/2004,09:36,1050.75,1051.00,1050.75,1050.75,2565,639
09/16/2004,09:37,1051.00,1051.00,1050.75,1050.75,351,263
09/16/2004,09:38,1050.75,1051.00,1050.75,1051.00,26,543
09/16/2004,09:39,1051.00,1051.75,1050.75,1051.50,4649,818
09/16/2004,09:40,1051.50,1051.50,1051.25,1051.25,679,236
09/16/2004,09:41,1051.50,1052.25,1051.25,1051.75,5061,1030
09/16/2004,09:42,1052.00,1052.00,1051.75,1051.75,711,139
09/16/2004,09:43,1051.75,1052.00,1051.50,1051.50,950,1127
09/16/2004,09:44,1051.50,1051.75,1051.50,1051.50,61,310
09/16/2004,09:45,1051.75,1051.75,1051.50,1051.50,1652,471
09/16/2004,09:46,1051.75,1051.75,1051.50,1051.50,580,72
09/16/2004,09:47,1051.50,1051.75,1051.25,1051.50,286,675
09/16/2004,09:48,1051.50,1051.50,1051.25,1051.50,40,107
09/16/2004,09:49,1051.25,1051.75,1051.25,1051.75,1492,135
09/16/2004,09:50,1051.50,1051.75,1051.50,1051.75,1407,41
09/16/2004,09:51,1051.75,1051.75,1051.50,1051.75,88,156
09/16/2004,09:52,1051.75,1051.75,1051.50,1051.50,64,104
09/16/2004,09:53,1051.50,1051.75,1051.25,1051.25,63,1145
09/16/2004,09:54,1051.25,1051.50,1051.25,1051.25,70,106
09/16/2004,09:55,1051.50,1051.50,1051.25,1051.25,46,476
09/16/2004,09:56,1051.25,1051.50,1051.25,1051.25,27,154
09/16/2004,09:57,1051.25,1051.50,1051.00,1051.00,62,959
09/16/2004,09:58,1051.25,1051.25,1051.00,1051.00,83,88
09/16/2004,09:59,1051.00,1051.25,1051.00,1051.00,18,419
09/16/2004,10:00,1051.00,1051.25,1050.75,1051.00,181,699
09/16/2004,10:01,1051.25,1051.25,1050.75,1051.00,273,528
09/16/2004,10:02,1051.00,1051.00,1050.75,1050.75,678,84
09/16/2004,10:03,1050.75,1051.25,1050.75,1050.75,197,277
09/16/2004,10:04,1050.75,1051.00,1050.75,1050.75,30,71
09/16/2004,10:05,1050.75,1051.00,1050.75,1050.75,34,194
09/16/2004,10:06,1051.00,1051.00,1050.75,1051.00,38,318
09/16/2004,10:07,1050.75,1051.00,1050.50,1050.75,353,864
09/16/2004,10:08,1051.00,1051.00,1050.75,1050.75,34,38
09/16/2004,10:09,1050.75,1051.00,1050.75,1051.00,482,106
09/16/2004,10:10,1051.00,1051.25,1051.00,1051.00,163,31
09/16/2004,10:11,1051.25,1051.25,1051.00,1051.25,105,74
09/16/2004,10:12,1051.00,1051.25,1051.00,1051.25,64,17
09/16/2004,10:13,1051.25,1051.50,1051.00,1051.50,1451,86
09/16/2004,10:14,1051.50,1051.50,1050.75,1050.75,69,1236
09/16/2004,10:15,1050.75,1051.25,1050.75,1051.00,290,106
09/16/2004,10:16,1051.00,1051.25,1051.00,1051.00,13,273
09/16/2004,10:17,1051.00,1051.25,1051.00,1051.00,33,104
09/16/2004,10:18,1051.25,1051.25,1051.00,1051.00,73,79
09/16/2004,10:19,1051.00,1051.25,1050.75,1050.75,6,1449
09/16/2004,10:20,1050.75,1051.00,1050.50,1050.75,229,251
09/16/2004,10:21,1051.00,1051.00,1050.75,1050.75,51,136
09/16/2004,10:22,1051.00,1051.25,1050.75,1051.00,687,47
09/16/2004,10:23,1051.00,1051.25,1051.00,1051.25,36,51
09/16/2004,10:24,1051.00,1051.25,1051.00,1051.00,57,47
09/16/2004,10:25,1051.00,1051.25,1051.00,1051.00,121,1373
09/16/2004,10:26,1051.25,1051.25,1051.00,1051.25,81,215
09/16/2004,10:27,1051.25,1051.25,1050.75,1050.75,479,292
09/16/2004,10:28,1051.00,1051.00,1050.75,1050.75,142,17
09/16/2004,10:29,1050.75,1051.25,1050.75,1051.00,382,20
09/16/2004,10:30,1051.00,1051.25,1051.00,1051.25,665,39
09/16/2004,10:31,1051.25,1051.50,1051.25,1051.25,193,347
09/16/2004,10:32,1051.00,1051.25,1051.00,1051.00,140,249
09/16/2004,10:33,1051.00,1051.00,1050.75,1050.75,28,31
09/16/2004,10:34,1050.75,1051.00,1050.75,1050.75,79,42
09/16/2004,10:35,1051.00,1051.00,1050.75,1050.75,23,46
09/16/2004,10:36,1051.00,1051.00,1050.75,1050.75,13,769
09/16/2004,10:37,1050.75,1051.00,1050.50,1050.50,12,459
09/16/2004,10:38,1050.75,1050.75,1050.50,1050.50,82,101
09/16/2004,10:39,1050.50,1050.75,1050.50,1050.50,35,67
09/16/2004,10:40,1050.50,1050.75,1050.50,1050.50,24,279
09/16/2004,10:41,1050.75,1050.75,1050.50,1050.50,37,207
09/16/2004,10:42,1050.50,1050.50,1050.25,1050.50,184,917
09/16/2004,10:43,1050.25,1050.50,1050.00,1050.25,632,1866
09/16/2004,10:44,1050.25,1050.50,1050.25,1050.25,11,216
09/16/2004,10:45,1050.25,1050.50,1050.25,1050.50,6,432
09/16/2004,10:46,1050.25,1050.50,1050.25,1050.50,18,67
09/16/2004,10:47,1050.50,1050.50,1050.25,1050.25,139,213
09/16/2004,10:48,1050.25,1050.50,1050.00,1050.25,173,612
09/16/2004,10:49,1050.00,1050.25,1050.00,1050.00,158,41
09/16/2004,10:50,1050.00,1050.25,1050.00,1050.00,28,25
09/16/2004,10:51,1050.25,1050.50,1050.00,1050.25,688,146
09/16/2004,10:52,1050.25,1050.50,1050.00,1050.50,402,17
09/16/2004,10:53,1050.50,1050.50,1050.25,1050.50,231,8
09/16/2004,10:54,1050.25,1050.50,1050.00,1050.00,85,628
09/16/2004,10:55,1050.00,1050.50,1050.00,1050.25,426,153
09/16/2004,10:56,1050.25,1050.50,1049.75,1049.75,73,993
09/16/2004,10:57,1049.75,1050.00,1049.75,1050.00,163,91
09/16/2004,10:58,1050.00,1050.25,1049.75,1050.00,535,306
09/16/2004,10:59,1050.25,1050.25,1049.75,1050.25,226,460
09/16/2004,11:00,1050.25,1050.25,1050.00,1050.25,74,86
09/16/2004,11:01,1050.00,1050.25,1049.00,1049.25,892,3559
09/16/2004,11:02,1049.25,1049.25,1048.75,1049.00,1620,2926
09/16/2004,11:03,1049.00,1049.25,1048.50,1049.00,928,1233
09/16/2004,11:04,1049.25,1049.75,1049.00,1049.50,1540,1028
09/16/2004,11:05,1049.25,1049.25,1048.50,1048.75,884,2314
09/16/2004,11:06,1048.75,1049.00,1048.25,1048.50,992,1663
09/16/2004,11:07,1048.75,1049.25,1048.50,1049.00,1090,372
09/16/2004,11:08,1049.00,1049.25,1048.75,1049.00,194,655
09/16/2004,11:09,1049.00,1049.25,1049.00,1049.00,163,421
09/16/2004,11:10,1049.00,1049.25,1048.75,1048.75,150,533
09/16/2004,11:11,1048.75,1049.00,1048.75,1049.00,304,57
09/16/2004,11:12,1048.75,1049.25,1048.75,1049.25,989,181
09/16/2004,11:13,1049.25,1049.25,1049.00,1049.25,507,34
09/16/2004,11:14,1049.25,1049.50,1049.00,1049.50,818,171
09/16/2004,11:15,1049.25,1049.50,1049.00,1049.25,157,446
09/16/2004,11:16,1049.25,1049.25,1049.00,1049.00,33,109
09/16/2004,11:17,1049.00,1049.25,1049.00,1049.00,7,158
09/16/2004,11:18,1049.00,1049.25,1048.75,1048.75,194,1030
09/16/2004,11:19,1048.75,1049.00,1048.50,1049.00,105,463
09/16/2004,11:20,1049.00,1049.25,1048.75,1049.00,264,305
09/16/2004,11:21,1049.00,1049.25,1048.75,1049.00,281,373
09/16/2004,11:22,1049.00,1049.25,1049.00,1049.00,201,77
09/16/2004,11:23,1049.25,1049.25,1049.00,1049.00,23,190
09/16/2004,11:24,1049.25,1049.25,1049.00,1049.00,27,37
09/16/2004,11:25,1049.25,1049.50,1049.00,1049.50,423,110
09/16/2004,11:26,1049.25,1049.50,1049.25,1049.50,174,42
09/16/2004,11:27,1049.50,1049.75,1049.25,1049.25,649,320
09/16/2004,11:28,1049.50,1049.75,1049.25,1049.50,236,79
09/16/2004,11:29,1049.50,1049.75,1049.50,1049.75,147,21
09/16/2004,11:30,1049.50,1049.75,1049.50,1049.50,78,43
09/16/2004,11:31,1049.75,1050.00,1049.50,1049.75,717,66
09/16/2004,11:32,1050.00,1050.25,1049.75,1050.00,843,148
09/16/2004,11:33,1050.25,1050.75,1050.00,1050.75,1944,793
09/16/2004,11:34,1050.50,1050.75,1050.25,1050.25,304,845
09/16/2004,11:35,1050.25,1050.75,1050.25,1050.50,708,106
09/16/2004,11:36,1050.75,1050.75,1050.50,1050.50,157,413
09/16/2004,11:37,1050.50,1050.50,1050.25,1050.25,34,43
09/16/2004,11:38,1050.50,1050.50,1050.25,1050.50,21,33
09/16/2004,11:39,1050.50,1050.50,1050.25,1050.25,42,30
09/16/2004,11:40,1050.25,1050.75,1050.25,1050.50,794,57
09/16/2004,11:41,1050.75,1050.75,1050.25,1050.50,49,142
09/16/2004,11:42,1050.50,1050.75,1050.25,1050.50,474,163
09/16/2004,11:43,1050.25,1050.50,1050.25,1050.25,175,87
09/16/2004,11:44,1050.25,1050.50,1050.25,1050.50,175,219
09/16/2004,11:45,1050.25,1050.50,1050.25,1050.25,23,25
09/16/2004,11:46,1050.50,1050.50,1050.25,1050.50,68,7
09/16/2004,11:47,1050.50,1050.75,1050.50,1050.75,606,61
09/16/2004,11:48,1050.75,1051.00,1050.50,1050.75,632,64
09/16/2004,11:49,1051.00,1051.00,1050.50,1050.75,294,212
09/16/2004,11:50,1050.75,1050.75,1050.50,1050.75,69,8
09/16/2004,11:51,1050.50,1050.75,1050.50,1050.75,23,23
09/16/2004,11:52,1050.75,1050.75,1050.50,1050.75,46,6
09/16/2004,11:53,1050.50,1050.75,1050.25,1050.25,12,1012
09/16/2004,11:54,1050.25,1050.25,1050.00,1050.25,184,215
09/16/2004,11:55,1050.25,1050.25,1050.00,1050.25,82,82
09/16/2004,11:56,1050.25,1050.25,1050.00,1050.25,28,28
09/16/2004,11:57,1050.00,1050.25,1050.00,1050.25,584,13
09/16/2004,11:58,1050.25,1050.50,1050.00,1050.25,333,38
09/16/2004,11:59,1050.25,1050.50,1050.25,1050.25,5,162
09/16/2004,12:00,1050.25,1050.50,1050.00,1050.25,20,222
09/16/2004,12:01,1050.00,1050.25,1050.00,1050.00,103,10
09/16/2004,12:02,1050.00,1050.25,1050.00,1050.25,376,7
09/16/2004,12:03,1050.25,1050.25,1049.75,1049.75,83,601
09/16/2004,12:04,1050.00,1050.00,1049.75,1050.00,94,72
09/16/2004,12:05,1050.00,1050.25,1049.75,1050.25,405,8
09/16/2004,12:06,1050.00,1050.25,1049.75,1050.00,95,309
09/16/2004,12:07,1049.75,1050.00,1049.75,1049.75,37,25
09/16/2004,12:08,1050.00,1050.00,1049.75,1050.00,37,33
09/16/2004,12:09,1050.00,1050.00,1049.75,1050.00,12,10
09/16/2004,12:10,1050.00,1050.00,1049.75,1049.75,31,1
09/16/2004,12:11,1050.00,1050.00,1049.75,1049.75,100,524
09/16/2004,12:12,1049.75,1050.00,1049.50,1049.50,19,457
09/16/2004,12:13,1049.50,1050.00,1049.50,1049.75,207,391
09/16/2004,12:14,1049.50,1049.75,1049.50,1049.75,225,5
09/16/2004,12:15,1049.75,1050.00,1049.75,1049.75,28,123
09/16/2004,12:16,1049.75,1049.75,1049.50,1049.50,34,195
09/16/2004,12:17,1049.50,1049.75,1049.50,1049.75,130,21
09/16/2004,12:18,1049.75,1050.00,1049.75,1050.00,112,18
09/16/2004,12:19,1050.00,1050.00,1049.75,1050.00,25,4
09/16/2004,12:20,1050.00,1050.00,1049.75,1049.75,40,26
09/16/2004,12:21,1050.00,1050.00,1049.75,1049.75,72,31
09/16/2004,12:22,1049.75,1050.00,1049.75,1050.00,92,141
09/16/2004,12:23,1050.00,1050.00,1049.75,1050.00,47,3
09/16/2004,12:24,1049.75,1050.00,1049.75,1050.00,11,3
09/16/2004,12:25,1049.75,1050.00,1049.75,1050.00,58,9
09/16/2004,12:26,1050.00,1050.00,1049.75,1050.00,48,2
09/16/2004,12:27,1049.75,1050.00,1049.75,1050.00,64,4
09/16/2004,12:28,1050.00,1050.00,1049.75,1050.00,162,5
09/16/2004,12:29,1050.25,1050.25,1050.00,1050.00,154,51
09/16/2004,12:30,1050.25,1050.25,1050.00,1050.25,26,29
09/16/2004,12:31,1050.25,1050.25,1050.00,1050.25,56,21
09/16/2004,12:32,1050.25,1050.25,1050.00,1050.25,37,4
09/16/2004,12:33,1050.00,1050.25,1050.00,1050.00,127,69
09/16/2004,12:34,1050.00,1050.25,1050.00,1050.25,228,40
09/16/2004,12:35,1050.25,1050.25,1049.75,1050.25,404,414
09/16/2004,12:36,1050.25,1050.25,1049.75,1050.00,50,232
09/16/2004,12:37,1050.00,1050.25,1049.75,1050.00,336,215
09/16/2004,12:38,1050.25,1050.25,1050.00,1050.25,433,53
09/16/2004,12:39,1050.25,1050.25,1050.00,1050.25,30,4
09/16/2004,12:40,1050.25,1050.75,1050.00,1050.75,1081,253
09/16/2004,12:41,1050.75,1051.00,1050.50,1050.75,2054,391
09/16/2004,12:42,1050.75,1051.00,1050.50,1051.00,665,109
09/16/2004,12:43,1051.00,1051.00,1050.00,1050.25,102,1388
09/16/2004,12:44,1050.00,1050.50,1050.00,1050.50,247,744
09/16/2004,12:45,1050.25,1050.50,1050.00,1050.25,182,240
09/16/2004,12:46,1050.25,1050.50,1050.25,1050.25,60,45
09/16/2004,12:47,1050.50,1050.50,1050.25,1050.50,28,4
09/16/2004,12:48,1050.25,1050.75,1050.25,1050.25,793,152
09/16/2004,12:49,1050.50,1050.50,1050.25,1050.25,277,39
09/16/2004,12:50,1050.50,1050.50,1050.25,1050.50,212,1
09/16/2004,12:51,1050.50,1050.75,1050.25,1050.75,381,120
09/16/2004,12:52,1050.75,1050.75,1050.50,1050.50,261,7
09/16/2004,12:53,1050.50,1050.75,1050.50,1050.75,121,303
09/16/2004,12:54,1050.50,1050.75,1050.50,1050.50,26,10
09/16/2004,12:55,1050.50,1050.75,1050.50,1050.50,24,24
09/16/2004,12:56,1050.75,1050.75,1050.50,1050.50,11,203
09/16/2004,12:57,1050.75,1050.75,1050.75,1050.75,587,0
09/16/2004,12:58,1050.75,1051.00,1050.75,1050.75,240,314
09/16/2004,12:59,1050.75,1050.75,1050.50,1050.50,36,231
09/16/2004,13:00,1050.50,1050.75,1050.50,1050.75,28,305
09/16/2004,13:01,1050.75,1050.75,1050.50,1050.50,167,288
09/16/2004,13:02,1050.25,1050.75,1050.25,1050.75,409,25
09/16/2004,13:03,1050.50,1051.50,1050.50,1051.50,4574,657
09/16/2004,13:04,1051.50,1051.50,1051.25,1051.25,765,101
09/16/2004,13:05,1051.25,1051.25,1051.00,1051.00,62,515
09/16/2004,13:06,1051.25,1051.50,1051.00,1051.50,829,274
09/16/2004,13:07,1051.50,1051.50,1051.25,1051.25,25,60
09/16/2004,13:08,1051.25,1051.50,1051.00,1051.00,91,288
09/16/2004,13:09,1051.00,1051.50,1051.00,1051.25,422,107
09/16/2004,13:10,1051.25,1051.50,1051.25,1051.25,43,480
09/16/2004,13:11,1051.25,1051.50,1051.25,1051.25,1,330
09/16/2004,13:12,1051.25,1051.25,1051.00,1051.25,29,73
09/16/2004,13:13,1051.00,1051.25,1050.75,1051.00,13,894
09/16/2004,13:14,1051.00,1051.00,1050.25,1050.25,31,1971
09/16/2004,13:15,1050.25,1050.50,1050.00,1050.25,446,1100
09/16/2004,13:16,1050.25,1050.50,1050.25,1050.25,473,327
09/16/2004,13:17,1050.50,1050.50,1050.25,1050.25,42,216
09/16/2004,13:18,1050.25,1050.50,1050.00,1050.00,15,780
09/16/2004,13:19,1050.00,1050.50,1050.00,1050.25,307,782
09/16/2004,13:20,1050.25,1050.50,1050.25,1050.50,106,872
09/16/2004,13:21,1050.25,1050.50,1050.25,1050.25,22,321
09/16/2004,13:22,1050.25,1051.00,1050.25,1050.75,1798,549
09/16/2004,13:23,1050.75,1051.00,1050.25,1050.50,443,830
09/16/2004,13:24,1050.50,1050.75,1050.25,1050.50,297,423
09/16/2004,13:25,1050.75,1051.00,1050.75,1051.00,1170,492
09/16/2004,13:26,1051.00,1051.25,1050.75,1051.00,583,330
09/16/2004,13:27,1051.00,1051.00,1050.50,1050.75,198,570
09/16/2004,13:28,1050.75,1050.75,1050.50,1050.75,364,23
09/16/2004,13:29,1050.75,1051.50,1050.75,1051.50,2171,239
09/16/2004,13:30,1051.50,1051.50,1051.25,1051.25,1600,158
09/16/2004,13:31,1051.50,1051.50,1051.00,1051.25,584,986
09/16/2004,13:32,1051.25,1051.25,1051.00,1051.25,884,8
09/16/2004,13:33,1051.25,1051.25,1051.00,1051.25,28,334
09/16/2004,13:34,1051.25,1051.25,1051.00,1051.00,26,146
09/16/2004,13:35,1051.00,1051.25,1051.00,1051.00,14,14
09/16/2004,13:36,1051.00,1051.25,1050.75,1050.75,44,1160
09/16/2004,13:37,1050.75,1051.25,1050.75,1051.25,231,164
09/16/2004,13:38,1051.00,1051.25,1051.00,1051.00,6,9
09/16/2004,13:39,1051.00,1051.25,1050.50,1050.50,10,896
09/16/2004,13:40,1050.75,1050.75,1050.50,1050.50,92,413
09/16/2004,13:41,1050.50,1050.75,1050.50,1050.50,14,169
09/16/2004,13:42,1050.75,1050.75,1050.50,1050.50,10,73
09/16/2004,13:43,1050.75,1050.75,1050.50,1050.50,338,47
09/16/2004,13:44,1050.50,1050.75,1050.50,1050.50,437,598
09/16/2004,13:45,1050.50,1051.00,1050.50,1051.00,865,124
09/16/2004,13:46,1050.75,1051.00,1050.75,1051.00,114,68
09/16/2004,13:47,1051.00,1051.00,1050.75,1051.00,23,7
09/16/2004,13:48,1051.00,1051.00,1050.75,1050.75,68,119
09/16/2004,13:49,1051.00,1051.00,1050.75,1050.75,11,98
09/16/2004,13:50,1050.75,1051.00,1050.50,1051.00,466,640
09/16/2004,13:51,1051.00,1051.00,1050.75,1050.75,7,82
09/16/2004,13:52,1050.75,1051.00,1050.75,1051.00,42,186
09/16/2004,13:53,1051.00,1051.00,1050.50,1050.75,22,310
09/16/2004,13:54,1050.75,1050.75,1050.50,1050.75,21,7
09/16/2004,13:55,1050.75,1050.75,1050.25,1050.25,98,890
09/16/2004,13:56,1050.25,1050.50,1050.00,1050.50,462,800
09/16/2004,13:57,1050.50,1050.50,1050.00,1050.25,67,732
09/16/2004,13:58,1050.25,1050.50,1050.00,1050.25,342,363
09/16/2004,13:59,1050.50,1050.50,1050.25,1050.25,88,237
09/16/2004,14:00,1050.50,1050.50,1050.25,1050.50,14,354
09/16/2004,14:01,1050.50,1050.50,1050.00,1050.25,21,189
09/16/2004,14:02,1050.25,1050.50,1050.00,1050.50,525,112
09/16/2004,14:03,1050.25,1050.50,1050.25,1050.25,5,377
09/16/2004,14:04,1050.25,1050.50,1050.25,1050.50,5,169
09/16/2004,14:05,1050.25,1050.50,1050.25,1050.25,7,135
09/16/2004,14:06,1050.25,1050.50,1049.75,1049.75,37,1475
09/16/2004,14:07,1049.75,1050.00,1048.75,1049.00,1277,5602
09/16/2004,14:08,1049.25,1049.50,1049.00,1049.25,798,696
09/16/2004,14:09,1049.25,1049.50,1049.25,1049.25,41,836
09/16/2004,14:10,1049.50,1049.50,1049.25,1049.50,635,760
09/16/2004,14:11,1049.50,1049.75,1049.00,1049.00,612,1533
09/16/2004,14:12,1049.00,1049.25,1049.00,1049.00,445,1050
09/16/2004,14:13,1049.00,1049.25,1049.00,1049.25,909,2289
09/16/2004,14:14,1049.00,1049.25,1048.75,1049.25,623,149
09/16/2004,14:15,1049.25,1049.25,1049.00,1049.25,666,349
09/16/2004,14:16,1049.00,1049.00,1048.00,1048.50,1029,5716
09/16/2004,14:17,1048.25,1048.50,1047.75,1047.75,198,2529
09/16/2004,14:18,1048.00,1048.00,1047.75,1048.00,680,1317
09/16/2004,14:19,1047.75,1048.50,1047.75,1048.50,1747,144
09/16/2004,14:20,1048.50,1048.50,1048.25,1048.50,221,277
09/16/2004,14:21,1048.50,1048.75,1048.25,1048.50,1610,807
09/16/2004,14:22,1048.50,1048.50,1048.00,1048.25,133,1224
09/16/2004,14:23,1048.00,1048.25,1048.00,1048.25,124,113
09/16/2004,14:24,1048.25,1048.25,1048.00,1048.25,486,52
09/16/2004,14:25,1048.25,1048.25,1048.00,1048.25,93,35
09/16/2004,14:26,1048.25,1048.25,1048.00,1048.00,47,626
09/16/2004,14:27,1048.00,1048.25,1048.00,1048.25,67,55
09/16/2004,14:28,1048.25,1048.25,1048.00,1048.00,160,184
09/16/2004,14:29,1048.00,1048.25,1048.00,1048.25,396,70
09/16/2004,14:30,1048.25,1048.50,1048.25,1048.50,1812,22
09/16/2004,14:31,1048.50,1049.00,1048.25,1049.00,1814,221
09/16/2004,14:32,1049.00,1049.25,1048.75,1049.00,370,569
09/16/2004,14:33,1048.75,1049.00,1048.75,1049.00,132,31
09/16/2004,14:34,1048.75,1049.25,1048.75,1049.00,274,93
09/16/2004,14:35,1049.00,1049.25,1049.00,1049.25,180,8
09/16/2004,14:36,1049.25,1049.50,1049.00,1049.50,702,148
09/16/2004,14:37,1049.50,1049.75,1049.25,1049.50,899,185
09/16/2004,14:38,1049.50,1049.75,1049.50,1049.75,583,63
09/16/2004,14:39,1049.75,1050.00,1049.25,1049.25,1159,2839
09/16/2004,14:40,1049.25,1049.50,1049.25,1049.25,186,670
09/16/2004,14:41,1049.50,1049.50,1049.00,1049.25,252,381
09/16/2004,14:42,1049.00,1049.50,1049.00,1049.00,272,374
09/16/2004,14:43,1049.25,1049.25,1049.00,1049.25,308,247
09/16/2004,14:44,1049.25,1049.50,1049.00,1049.50,605,27
09/16/2004,14:45,1049.50,1049.50,1049.25,1049.50,33,23
09/16/2004,14:46,1049.50,1049.75,1049.25,1049.75,436,132
09/16/2004,14:47,1049.50,1049.75,1049.50,1049.75,253,342
09/16/2004,14:48,1049.75,1049.75,1049.25,1049.50,44,674
09/16/2004,14:49,1049.50,1049.75,1049.00,1049.50,1394,606
09/16/2004,14:50,1049.50,1049.75,1049.25,1049.25,266,190
09/16/2004,14:51,1049.50,1049.75,1049.25,1049.75,1433,788
09/16/2004,14:52,1049.75,1050.00,1049.75,1049.75,1332,131
09/16/2004,14:53,1050.00,1050.00,1049.75,1049.75,358,626
09/16/2004,14:54,1049.75,1050.00,1049.75,1049.75,451,65
09/16/2004,14:55,1049.75,1050.00,1049.50,1049.50,126,1212
09/16/2004,14:56,1049.75,1049.75,1049.50,1049.50,105,260
09/16/2004,14:57,1049.75,1049.75,1049.25,1049.50,703,1212
09/16/2004,14:58,1049.50,1049.50,1049.25,1049.25,213,357
09/16/2004,14:59,1049.50,1049.50,1049.00,1049.25,415,1074
09/16/2004,15:00,1049.00,1049.25,1049.00,1049.25,1109,1242
09/16/2004,15:01,1049.25,1049.50,1049.00,1049.50,2129,1945
09/16/2004,15:02,1049.25,1050.25,1049.25,1050.00,3085,967
09/16/2004,15:03,1050.00,1050.25,1049.50,1050.00,1459,789
09/16/2004,15:04,1049.75,1050.00,1049.50,1049.50,409,503
09/16/2004,15:05,1049.75,1049.75,1049.50,1049.50,1548,2
09/16/2004,15:06,1049.50,1049.75,1049.25,1049.50,214,959
09/16/2004,15:07,1049.50,1049.75,1049.25,1049.75,481,622
09/16/2004,15:08,1049.50,1050.00,1049.50,1049.75,849,711
09/16/2004,15:09,1050.00,1050.25,1049.75,1050.00,1424,768
09/16/2004,15:10,1050.00,1050.00,1049.75,1050.00,700,414
09/16/2004,15:11,1050.00,1050.00,1049.75,1050.00,171,434
09/16/2004,15:12,1050.00,1050.00,1049.75,1049.75,228,940
09/16/2004,15:13,1049.75,1050.00,1049.75,1050.00,61,348
09/16/2004,15:14,1049.75,1050.00,1049.75,1050.00,570,201
09/16/2004,15:15,1049.75,1050.25,1049.25,1049.50,1741,4202
09/16/2004,15:16,1049.50,1049.75,1049.50,1049.75,101,0
09/16/2004,15:31,1049.75,1049.75,1049.25,1049.25,83,25
09/16/2004,15:32,1049.25,1049.50,1049.25,1049.25,45,209
09/16/2004,15:33,1049.50,1049.50,1049.00,1049.25,32,269
09/16/2004,15:34,1049.25,1049.25,1049.00,1049.25,3,110
09/16/2004,15:35,1049.00,1049.00,1048.75,1049.00,10,94
09/16/2004,15:36,1049.00,1049.00,1048.75,1048.75,10,3
09/16/2004,15:37,1049.00,1049.00,1048.75,1049.00,8,26
09/16/2004,15:38,1049.00,1049.25,1048.75,1049.00,217,3
09/16/2004,15:39,1049.00,1049.25,1049.00,1049.25,67,1
09/16/2004,15:40,1049.25,1049.50,1049.25,1049.50,136,1
09/16/2004,15:41,1049.50,1049.75,1049.50,1049.50,14,145
09/16/2004,15:42,1049.50,1049.50,1049.25,1049.50,32,52
09/16/2004,15:43,1049.50,1049.50,1049.50,1049.50,46,0
09/16/2004,15:44,1049.25,1049.50,1049.25,1049.50,1,3
09/16/2004,15:46,1049.50,1049.50,1049.50,1049.50,1,0
09/16/2004,15:47,1049.50,1049.50,1049.50,1049.50,40,0
09/16/2004,15:48,1049.50,1049.75,1049.50,1049.75,73,0
09/16/2004,15:50,1049.50,1049.50,1049.50,1049.50,0,1
09/16/2004,15:51,1049.50,1049.50,1049.50,1049.50,0,51
09/16/2004,15:52,1049.50,1049.50,1049.25,1049.50,2,13
09/16/2004,15:53,1049.50,1049.50,1049.25,1049.25,1,1
09/16/2004,15:54,1049.50,1049.50,1049.50,1049.50,10,0
09/16/2004,15:55,1049.50,1049.50,1049.50,1049.50,44,0
09/16/2004,15:56,1049.75,1049.75,1049.75,1049.75,10,0
09/16/2004,15:59,1049.50,1049.50,1049.50,1049.50,0,3
09/16/2004,16:00,1049.50,1049.50,1049.50,1049.50,0,6
09/16/2004,17:01,1049.50,1049.50,1049.50,1049.50,5,0
09/16/2004,17:03,1049.50,1049.50,1049.25,1049.50,3,1
09/16/2004,17:04,1049.50,1049.50,1049.50,1049.50,2,0
09/16/2004,17:05,1049.25,1049.25,1049.25,1049.25,0,1
09/16/2004,17:06,1049.25,1049.25,1049.25,1049.25,0,1
09/16/2004,17:08,1049.25,1049.25,1049.25,1049.25,0,21
09/16/2004,17:09,1049.25,1049.25,1049.25,1049.25,0,6
09/16/2004,17:10,1049.25,1049.25,1049.25,1049.25,0,4
09/16/2004,17:12,1049.25,1049.25,1049.25,1049.25,0,1
09/16/2004,17:13,1049.25,1049.25,1049.25,1049.25,0,3
09/16/2004,17:15,1049.25,1049.25,1049.25,1049.25,0,14
09/16/2004,17:18,1049.25,1049.25,1049.25,1049.25,0,6
09/16/2004,17:20,1049.25,1049.25,1049.25,1049.25,0,1
09/16/2004,17:22,1049.25,1049.25,1049.25,1049.25,0,2
09/16/2004,17:23,1049.25,1049.25,1049.25,1049.25,0,16
09/16/2004,17:24,1049.00,1049.00,1049.00,1049.00,0,42
09/16/2004,17:25,1049.00,1049.00,1049.00,1049.00,0,45
09/16/2004,17:27,1049.00,1049.00,1049.00,1049.00,0,5
09/16/2004,17:28,1049.00,1049.00,1049.00,1049.00,0,3
09/16/2004,17:30,1049.25,1049.25,1049.25,1049.25,62,0
09/16/2004,17:31,1049.25,1049.25,1049.25,1049.25,3,0
09/16/2004,17:32,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,17:33,1049.00,1049.00,1049.00,1049.00,0,11
09/16/2004,17:34,1049.25,1049.25,1049.25,1049.25,5,0
09/16/2004,17:37,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,17:40,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,17:41,1049.50,1049.50,1049.50,1049.50,1,0
09/16/2004,17:50,1049.50,1049.50,1049.50,1049.50,20,0
09/16/2004,17:53,1049.25,1049.25,1049.25,1049.25,0,2
09/16/2004,17:55,1049.25,1049.25,1049.25,1049.25,0,1
09/16/2004,17:58,1049.25,1049.25,1049.25,1049.25,0,1
09/16/2004,18:00,1049.50,1049.50,1049.50,1049.50,1,0
09/16/2004,18:01,1049.25,1049.25,1049.25,1049.25,0,1
09/16/2004,18:02,1049.25,1049.25,1049.25,1049.25,0,34
09/16/2004,18:06,1049.25,1049.25,1049.25,1049.25,0,5
09/16/2004,18:07,1049.00,1049.25,1049.00,1049.25,1,45
09/16/2004,18:13,1049.25,1049.25,1049.25,1049.25,2,0
09/16/2004,18:15,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,18:18,1049.25,1049.25,1049.25,1049.25,2,0
09/16/2004,18:23,1049.25,1049.25,1049.25,1049.25,3,0
09/16/2004,18:36,1049.00,1049.00,1049.00,1049.00,0,50
09/16/2004,18:41,1049.25,1049.25,1049.25,1049.25,10,0
09/16/2004,18:44,1049.25,1049.25,1049.25,1049.25,2,0
09/16/2004,18:46,1049.25,1049.25,1049.00,1049.00,1,1
09/16/2004,18:51,1049.25,1049.25,1049.25,1049.25,2,0
09/16/2004,18:52,1049.25,1049.25,1049.25,1049.25,6,0
09/16/2004,18:56,1049.00,1049.25,1049.00,1049.25,1,1
09/16/2004,19:01,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,19:03,1049.00,1049.00,1049.00,1049.00,0,30
09/16/2004,19:04,1049.00,1049.00,1049.00,1049.00,0,5
09/16/2004,19:12,1049.25,1049.25,1049.25,1049.25,6,0
09/16/2004,19:13,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,19:15,1049.00,1049.25,1049.00,1049.25,2,1
09/16/2004,19:19,1049.00,1049.25,1049.00,1049.25,10,8
09/16/2004,19:20,1049.25,1049.25,1049.25,1049.25,3,0
09/16/2004,19:21,1049.25,1049.25,1049.25,1049.25,10,0
09/16/2004,19:22,1049.00,1049.00,1049.00,1049.00,0,5
09/16/2004,19:23,1049.00,1049.00,1049.00,1049.00,0,5
09/16/2004,19:24,1049.25,1049.25,1049.25,1049.25,8,0
09/16/2004,19:25,1049.25,1049.25,1049.25,1049.25,10,0
09/16/2004,19:26,1049.25,1049.25,1049.25,1049.25,20,0
09/16/2004,19:28,1049.25,1049.25,1049.25,1049.25,13,0
09/16/2004,19:33,1049.00,1049.00,1049.00,1049.00,0,4
09/16/2004,19:34,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,19:48,1049.25,1049.25,1049.25,1049.25,4,0
09/16/2004,19:53,1049.25,1049.25,1049.25,1049.25,15,0
09/16/2004,19:55,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,19:56,1049.25,1049.25,1049.25,1049.25,2,0
09/16/2004,20:04,1049.25,1049.25,1049.25,1049.25,9,0
09/16/2004,20:05,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,20:06,1049.25,1049.25,1049.25,1049.25,10,0
09/16/2004,20:09,1049.25,1049.25,1049.25,1049.25,10,0
09/16/2004,20:12,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,20:16,1049.25,1049.25,1049.25,1049.25,2,0
09/16/2004,20:18,1049.25,1049.25,1049.00,1049.00,2,10
09/16/2004,20:29,1049.00,1049.00,1049.00,1049.00,0,10
09/16/2004,20:30,1049.25,1049.25,1049.25,1049.25,3,0
09/16/2004,20:39,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,20:42,1049.25,1049.25,1049.25,1049.25,1,0
09/16/2004,20:46,1049.00,1049.00,1049.00,1049.00,0,32
09/16/2004,20:55,1049.00,1049.00,1048.75,1048.75,0,5
09/16/2004,20:56,1048.75,1048.75,1048.75,1048.75,0,25
09/16/2004,20:58,1049.00,1049.00,1049.00,1049.00,5,0
09/16/2004,21:00,1048.75,1048.75,1048.75,1048.75,0,2
09/16/2004,21:03,1049.00,1049.00,1048.75,1048.75,1,4
09/16/2004,21:05,1048.75,1048.75,1048.50,1048.50,0,78
09/16/2004,21:06,1048.75,1048.75,1048.75,1048.75,7,0
09/16/2004,21:08,1048.75,1048.75,1048.75,1048.75,3,0
09/16/2004,21:09,1048.75,1049.00,1048.75,1049.00,4,0
09/16/2004,21:10,1048.75,1049.00,1048.75,1048.75,8,3
09/16/2004,21:14,1048.75,1048.75,1048.75,1048.75,0,9
09/16/2004,21:17,1048.75,1048.75,1048.75,1048.75,0,1
09/16/2004,21:19,1049.00,1049.00,1049.00,1049.00,1,0
09/16/2004,21:20,1048.75,1048.75,1048.75,1048.75,0,26
09/16/2004,21:24,1048.75,1048.75,1048.75,1048.75,0,1
09/16/2004,21:32,1048.75,1048.75,1048.75,1048.75,0,9
09/16/2004,21:35,1048.75,1048.75,1048.75,1048.75,0,6
09/16/2004,21:36,1048.75,1048.75,1048.75,1048.75,0,10
09/16/2004,21:38,1048.75,1048.75,1048.75,1048.75,0,3
09/16/2004,21:39,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,21:44,1048.75,1048.75,1048.75,1048.75,7,0
09/16/2004,21:45,1048.75,1048.75,1048.75,1048.75,4,0
09/16/2004,21:48,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,21:49,1048.50,1048.50,1048.50,1048.50,0,2
09/16/2004,21:52,1048.50,1048.50,1048.50,1048.50,0,3
09/16/2004,21:53,1048.50,1048.50,1048.50,1048.50,0,5
09/16/2004,21:55,1048.75,1048.75,1048.75,1048.75,9,0
09/16/2004,21:56,1048.75,1048.75,1048.75,1048.75,5,0
09/16/2004,21:58,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,22:06,1048.75,1048.75,1048.75,1048.75,3,0
09/16/2004,22:07,1048.75,1048.75,1048.75,1048.75,10,0
09/16/2004,22:08,1048.75,1048.75,1048.50,1048.50,1,1
09/16/2004,22:15,1048.75,1048.75,1048.75,1048.75,1,0
09/16/2004,22:21,1048.75,1048.75,1048.75,1048.75,2,0
09/16/2004,22:22,1048.75,1048.75,1048.75,1048.75,2,0
09/16/2004,22:23,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,22:24,1048.75,1048.75,1048.75,1048.75,1,0
09/16/2004,22:29,1048.75,1048.75,1048.75,1048.75,1,0
09/16/2004,22:31,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,22:33,1048.75,1048.75,1048.75,1048.75,2,0
09/16/2004,22:35,1048.50,1048.50,1048.50,1048.50,0,112
09/16/2004,22:36,1048.50,1048.50,1048.50,1048.50,0,9
09/16/2004,22:37,1048.50,1048.50,1048.50,1048.50,0,6
09/16/2004,22:38,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,22:40,1048.50,1048.50,1048.50,1048.50,0,1
09/16/2004,22:42,1048.50,1048.50,1048.50,1048.50,0,7
09/16/2004,22:44,1048.50,1048.50,1048.50,1048.50,0,4
09/16/2004,22:45,1048.50,1048.50,1048.50,1048.50,0,2
09/16/2004,22:50,1048.25,1048.25,1048.25,1048.25,0,1
09/16/2004,22:52,1048.25,1048.25,1048.25,1048.25,0,10
09/16/2004,23:02,1048.25,1048.25,1048.25,1048.25,0,10
09/16/2004,23:13,1048.50,1048.50,1048.50,1048.50,10,0
09/16/2004,23:14,1048.50,1048.50,1048.50,1048.50,10,0
09/16/2004,23:19,1048.50,1048.50,1048.50,1048.50,5,0
09/16/2004,23:20,1048.25,1048.50,1048.25,1048.50,1,1
09/16/2004,23:25,1048.25,1048.25,1048.25,1048.25,0,4
09/16/2004,23:27,1048.25,1048.25,1048.25,1048.25,0,11
09/16/2004,23:28,1048.25,1048.25,1048.25,1048.25,0,1
09/16/2004,23:32,1048.50,1048.50,1048.50,1048.50,1,0
09/16/2004,23:34,1048.25,1048.25,1048.25,1048.25,0,67
09/16/2004,23:35,1048.25,1048.25,1048.00,1048.25,3,136
09/16/2004,23:40,1048.25,1048.25,1048.25,1048.25,3,0
09/16/2004,23:41,1048.25,1048.25,1048.25,1048.25,9,0
09/16/2004,23:44,1048.25,1048.25,1048.25,1048.25,2,0
09/16/2004,23:47,1048.25,1048.25,1048.25,1048.25,1,0
09/16/2004,23:48,1048.50,1048.50,1048.50,1048.50,1,0
09/16/2004,23:49,1048.50,1048.50,1048.25,1048.25,5,2
09/17/2004,00:26,1048.50,1048.50,1048.50,1048.50,1,0
09/17/2004,00:37,1048.50,1048.50,1048.50,1048.50,3,0
09/17/2004,00:38,1048.50,1048.50,1048.50,1048.50,46,0
09/17/2004,00:43,1048.50,1048.50,1048.50,1048.50,1,0
09/17/2004,00:56,1048.50,1048.50,1048.50,1048.50,1,0
09/17/2004,00:57,1048.50,1048.50,1048.50,1048.50,2,0
09/17/2004,00:59,1048.75,1048.75,1048.75,1048.75,10,0
09/17/2004,01:00,1048.75,1048.75,1048.75,1048.75,1,0
09/17/2004,01:03,1048.75,1048.75,1048.75,1048.75,1,0
09/17/2004,01:04,1048.75,1048.75,1048.75,1048.75,1,0
09/17/2004,01:07,1048.75,1048.75,1048.75,1048.75,1,0
09/17/2004,01:17,1048.75,1048.75,1048.75,1048.75,2,0
09/17/2004,01:18,1048.75,1048.75,1048.75,1048.75,15,0
09/17/2004,01:19,1048.75,1048.75,1048.75,1048.75,1,0
09/17/2004,01:21,1048.75,1048.75,1048.75,1048.75,5,0
09/17/2004,01:29,1049.00,1049.00,1048.75,1048.75,4,1
09/17/2004,01:30,1048.75,1048.75,1048.75,1048.75,0,1
09/17/2004,01:31,1048.75,1049.00,1048.75,1049.00,1,5
09/17/2004,01:32,1048.75,1048.75,1048.75,1048.75,0,22
09/17/2004,01:33,1048.75,1048.75,1048.75,1048.75,0,50
09/17/2004,01:36,1048.75,1048.75,1048.75,1048.75,0,4
09/17/2004,01:41,1048.75,1048.75,1048.75,1048.75,0,10
09/17/2004,01:45,1048.75,1048.75,1048.75,1048.75,0,15
09/17/2004,01:46,1048.75,1048.75,1048.75,1048.75,0,1
09/17/2004,01:49,1048.75,1048.75,1048.75,1048.75,0,5
09/17/2004,01:54,1049.00,1049.00,1049.00,1049.00,50,0
09/17/2004,01:55,1049.00,1049.00,1049.00,1049.00,5,0
09/17/2004,01:56,1049.00,1049.00,1049.00,1049.00,8,0
09/17/2004,02:00,1049.00,1049.00,1049.00,1049.00,1,0
09/17/2004,02:01,1049.00,1049.00,1049.00,1049.00,4,0
09/17/2004,02:02,1048.75,1049.00,1048.75,1049.00,77,1
09/17/2004,02:03,1049.00,1049.00,1049.00,1049.00,54,0
09/17/2004,02:04,1049.00,1049.00,1049.00,1049.00,2,0
09/17/2004,02:05,1049.00,1049.00,1049.00,1049.00,1,0
09/17/2004,02:06,1049.00,1049.00,1048.75,1048.75,1,2
09/17/2004,02:07,1048.75,1048.75,1048.75,1048.75,0,45
09/17/2004,02:08,1048.75,1048.75,1048.75,1048.75,0,5
09/17/2004,02:09,1048.75,1048.75,1048.75,1048.75,0,13
09/17/2004,02:10,1048.75,1048.75,1048.75,1048.75,0,34
09/17/2004,02:12,1049.00,1049.00,1049.00,1049.00,18,0
09/17/2004,02:13,1049.00,1049.25,1049.00,1049.00,3,11
09/17/2004,02:14,1048.75,1048.75,1048.75,1048.75,0,154
09/17/2004,02:15,1048.75,1048.75,1048.75,1048.75,0,24
09/17/2004,02:17,1048.75,1048.75,1048.75,1048.75,0,10
09/17/2004,02:18,1048.75,1048.75,1048.75,1048.75,0,10
09/17/2004,02:19,1048.75,1048.75,1048.75,1048.75,0,67
09/17/2004,02:22,1049.00,1049.00,1049.00,1049.00,11,0
09/17/2004,02:23,1049.00,1049.00,1048.75,1049.00,7,1
09/17/2004,02:25,1049.00,1049.00,1049.00,1049.00,92,0
09/17/2004,02:26,1049.00,1049.00,1049.00,1049.00,46,0
09/17/2004,02:27,1049.00,1049.00,1049.00,1049.00,1,0
09/17/2004,02:28,1049.00,1049.00,1048.75,1049.00,2,10
09/17/2004,02:29,1048.75,1048.75,1048.75,1048.75,0,81
09/17/2004,02:30,1048.75,1049.00,1048.75,1049.00,1,1
09/17/2004,02:31,1048.75,1048.75,1048.75,1048.75,0,27
09/17/2004,02:34,1049.00,1049.00,1049.00,1049.00,4,0
09/17/2004,02:37,1048.75,1048.75,1048.75,1048.75,0,1
09/17/2004,02:38,1048.75,1049.00,1048.75,1048.75,4,4
09/17/2004,02:39,1048.75,1048.75,1048.75,1048.75,0,39
09/17/2004,02:40,1048.75,1048.75,1048.75,1048.75,0,5
09/17/2004,02:41,1048.75,1048.75,1048.75,1048.75,0,10
09/17/2004,02:42,1048.75,1048.75,1048.75,1048.75,0,20
09/17/2004,02:43,1049.00,1049.00,1048.75,1048.75,5,34
09/17/2004,02:44,1048.75,1048.75,1048.75,1048.75,0,17
09/17/2004,02:45,1048.75,1049.00,1048.75,1048.75,5,14
09/17/2004,02:48,1048.75,1048.75,1048.75,1048.75,0,10
09/17/2004,02:49,1048.75,1048.75,1048.75,1048.75,0,11
09/17/2004,02:50,1048.75,1049.00,1048.75,1049.00,1,70
09/17/2004,02:51,1048.75,1048.75,1048.75,1048.75,0,1
09/17/2004,02:52,1048.75,1048.75,1048.75,1048.75,0,3
09/17/2004,02:55,1049.00,1049.00,1049.00,1049.00,2,0
09/17/2004,02:56,1049.00,1049.00,1049.00,1049.00,49,0
09/17/2004,02:58,1049.00,1049.00,1049.00,1049.00,21,0
09/17/2004,02:59,1049.00,1049.25,1049.00,1049.25,6,0
09/17/2004,03:00,1049.25,1049.25,1049.25,1049.25,50,0
09/17/2004,03:01,1049.00,1049.00,1049.00,1049.00,0,6
09/17/2004,03:02,1049.00,1049.00,1049.00,1049.00,0,15
09/17/2004,03:03,1049.00,1049.00,1049.00,1049.00,0,110
09/17/2004,03:04,1049.00,1049.00,1048.75,1048.75,0,107
09/17/2004,03:05,1049.00,1049.00,1049.00,1049.00,1,0
09/17/2004,03:06,1049.00,1049.00,1049.00,1049.00,26,0
09/17/2004,03:07,1049.00,1049.00,1049.00,1049.00,79,0
09/17/2004,03:08,1049.00,1049.00,1049.00,1049.00,11,0
09/17/2004,03:09,1049.00,1049.25,1049.00,1049.00,4,1
09/17/2004,03:10,1049.25,1049.25,1049.25,1049.25,32,0
09/17/2004,03:11,1049.25,1049.50,1049.25,1049.50,73,0
09/17/2004,03:13,1049.50,1049.50,1049.50,1049.50,50,0
09/17/2004,03:14,1049.50,1049.50,1049.50,1049.50,10,0
09/17/2004,03:16,1049.50,1049.50,1049.50,1049.50,25,0
09/17/2004,03:17,1049.25,1049.25,1049.00,1049.25,47,77
09/17/2004,03:18,1049.25,1049.25,1049.25,1049.25,14,0
09/17/2004,03:19,1049.50,1049.50,1049.50,1049.50,125,0
09/17/2004,03:20,1049.50,1049.50,1049.50,1049.50,7,0
09/17/2004,03:21,1049.50,1050.00,1049.50,1050.00,435,0
09/17/2004,03:22,1049.75,1049.75,1049.75,1049.75,0,40
09/17/2004,03:23,1049.75,1049.75,1049.75,1049.75,0,20
09/17/2004,03:25,1049.75,1050.00,1049.75,1049.75,1,22
09/17/2004,03:26,1049.75,1049.75,1049.75,1049.75,0,34
09/17/2004,03:27,1050.00,1050.00,1050.00,1050.00,6,0
09/17/2004,03:29,1050.00,1050.00,1050.00,1050.00,1,0
09/17/2004,03:30,1050.00,1050.25,1050.00,1050.00,111,50
09/17/2004,03:31,1050.00,1050.00,1049.75,1049.75,0,10
09/17/2004,03:32,1049.75,1049.75,1049.75,1049.75,0,5
09/17/2004,03:34,1049.75,1049.75,1049.75,1049.75,0,31
09/17/2004,03:35,1049.75,1049.75,1049.75,1049.75,0,11
09/17/2004,03:36,1049.75,1049.75,1049.75,1049.75,0,1
09/17/2004,03:37,1049.75,1049.75,1049.75,1049.75,0,104
09/17/2004,03:39,1049.75,1049.75,1049.75,1049.75,0,1
09/17/2004,03:40,1049.75,1049.75,1049.75,1049.75,0,2
09/17/2004,03:43,1049.75,1049.75,1049.75,1049.75,0,3
09/17/2004,03:44,1049.75,1049.75,1049.75,1049.75,0,26
09/17/2004,03:45,1049.75,1050.00,1049.75,1050.00,3,3
09/17/2004,03:48,1050.00,1050.00,1050.00,1050.00,56,0
09/17/2004,03:51,1050.00,1050.00,1050.00,1050.00,25,0
09/17/2004,03:52,1050.00,1050.00,1050.00,1050.00,45,0
09/17/2004,03:53,1050.00,1050.00,1050.00,1050.00,29,0
09/17/2004,03:54,1050.25,1050.25,1050.25,1050.25,53,0
09/17/2004,03:55,1050.25,1050.50,1050.25,1050.25,146,1
09/17/2004,03:56,1050.50,1050.75,1050.50,1050.75,85,0
09/17/2004,03:57,1050.75,1051.00,1050.75,1050.75,110,2
09/17/2004,03:58,1050.75,1051.25,1050.75,1051.25,181,4
09/17/2004,03:59,1051.00,1051.25,1051.00,1051.25,91,42
09/17/2004,04:00,1051.25,1051.50,1051.00,1051.25,206,6
09/17/2004,04:01,1051.25,1051.50,1050.75,1050.75,2,267
09/17/2004,04:02,1050.75,1051.00,1050.75,1051.00,5,1
09/17/2004,04:03,1051.00,1051.00,1051.00,1051.00,41,0
09/17/2004,04:04,1051.25,1051.25,1051.25,1051.25,5,0
09/17/2004,04:05,1051.25,1051.25,1051.25,1051.25,2,0
09/17/2004,04:06,1051.25,1051.25,1051.00,1051.00,1,6
09/17/2004,04:07,1051.00,1051.00,1051.00,1051.00,0,22
09/17/2004,04:08,1050.75,1050.75,1050.25,1050.25,30,200
09/17/2004,04:09,1050.25,1050.50,1050.25,1050.50,28,4
09/17/2004,04:10,1050.75,1050.75,1050.50,1050.75,77,6
09/17/2004,04:11,1050.75,1051.00,1050.50,1051.00,90,17
09/17/2004,04:12,1051.00,1051.00,1051.00,1051.00,70,0
09/17/2004,04:13,1051.00,1051.00,1051.00,1051.00,32,0
09/17/2004,04:14,1051.00,1051.00,1051.00,1051.00,42,0
09/17/2004,04:15,1050.75,1051.00,1050.75,1051.00,135,5
09/17/2004,04:16,1050.75,1050.75,1050.75,1050.75,0,20
09/17/2004,04:17,1051.00,1051.00,1050.75,1050.75,3,1
09/17/2004,04:20,1050.75,1051.00,1050.75,1051.00,129,23
09/17/2004,04:21,1051.00,1051.25,1051.00,1051.25,31,0
09/17/2004,04:22,1051.00,1051.00,1051.00,1051.00,0,19
09/17/2004,04:23,1051.00,1051.00,1051.00,1051.00,0,4
09/17/2004,04:26,1051.25,1051.50,1051.25,1051.25,93,5
09/17/2004,04:27,1051.25,1051.25,1051.25,1051.25,0,14
09/17/2004,04:29,1051.25,1051.25,1051.25,1051.25,0,1
09/17/2004,04:30,1051.00,1051.00,1051.00,1051.00,0,1
09/17/2004,04:31,1051.00,1051.00,1051.00,1051.00,0,1
09/17/2004,04:32,1051.00,1051.00,1051.00,1051.00,0,19
09/17/2004,04:33,1051.00,1051.25,1051.00,1051.00,1,14
09/17/2004,04:34,1051.00,1051.00,1051.00,1051.00,0,56
09/17/2004,04:35,1051.00,1051.00,1051.00,1051.00,0,10
09/17/2004,04:36,1051.25,1051.25,1051.25,1051.25,60,0
09/17/2004,04:37,1051.25,1051.25,1051.25,1051.25,15,0
09/17/2004,04:38,1051.50,1051.75,1051.25,1051.75,139,31
09/17/2004,04:39,1051.50,1051.50,1051.50,1051.50,0,103
09/17/2004,04:40,1051.25,1051.25,1051.25,1051.25,0,40
09/17/2004,04:41,1051.25,1051.25,1051.25,1051.25,0,4
09/17/2004,04:43,1051.25,1051.25,1051.25,1051.25,0,1
09/17/2004,04:44,1051.50,1051.50,1051.50,1051.50,48,0
09/17/2004,04:45,1051.75,1051.75,1051.75,1051.75,15,0
09/17/2004,04:46,1051.50,1051.50,1051.50,1051.50,0,13
09/17/2004,04:47,1051.50,1051.50,1051.50,1051.50,0,137
09/17/2004,04:48,1051.50,1051.75,1051.50,1051.75,260,17
09/17/2004,04:49,1051.75,1052.00,1051.50,1052.00,129,5
09/17/2004,04:50,1051.75,1051.75,1051.75,1051.75,0,50
09/17/2004,04:51,1051.75,1052.00,1051.75,1052.00,32,10
09/17/2004,04:52,1051.75,1051.75,1051.75,1051.75,0,22
09/17/2004,04:53,1051.75,1051.75,1051.75,1051.75,0,58
09/17/2004,04:54,1051.75,1051.75,1051.75,1051.75,0,61
09/17/2004,04:55,1051.50,1051.75,1051.50,1051.75,52,1
09/17/2004,04:56,1051.50,1051.50,1051.50,1051.50,0,19
09/17/2004,04:57,1051.50,1051.50,1051.25,1051.50,1,17
09/17/2004,04:59,1051.50,1051.50,1051.50,1051.50,1,0
09/17/2004,05:00,1051.75,1051.75,1051.75,1051.75,4,0
09/17/2004,05:02,1051.50,1051.75,1051.50,1051.75,91,10
09/17/2004,05:03,1051.75,1051.75,1051.50,1051.50,25,5
09/17/2004,05:04,1051.75,1051.75,1051.75,1051.75,30,0
09/17/2004,05:05,1051.50,1051.50,1051.50,1051.50,0,50
09/17/2004,05:06,1051.50,1051.50,1051.50,1051.50,0,1
09/17/2004,05:07,1051.50,1051.50,1051.50,1051.50,0,10
09/17/2004,05:08,1051.75,1051.75,1051.75,1051.75,5,0
09/17/2004,05:09,1051.50,1051.50,1051.50,1051.50,0,1
09/17/2004,05:10,1051.50,1051.50,1051.50,1051.50,0,1
09/17/2004,05:11,1051.50,1051.50,1051.50,1051.50,0,3
09/17/2004,05:14,1051.75,1051.75,1051.50,1051.50,1,1
09/17/2004,05:15,1051.75,1051.75,1051.75,1051.75,105,0
09/17/2004,05:16,1051.50,1051.75,1051.50,1051.75,2,1
09/17/2004,05:17,1051.75,1051.75,1051.75,1051.75,60,0
09/17/2004,05:18,1051.75,1051.75,1051.50,1051.50,6,1
09/17/2004,05:19,1051.50,1051.50,1051.50,1051.50,0,1
09/17/2004,05:20,1051.50,1051.75,1051.50,1051.75,18,20
09/17/2004,05:21,1051.75,1051.75,1051.75,1051.75,5,0
09/17/2004,05:22,1051.50,1051.50,1051.50,1051.50,0,1
09/17/2004,05:23,1051.50,1051.50,1051.50,1051.50,0,1
09/17/2004,05:24,1051.75,1051.75,1051.75,1051.75,56,0
09/17/2004,05:26,1051.75,1051.75,1051.75,1051.75,1,0
09/17/2004,05:28,1051.50,1051.50,1051.50,1051.50,0,1
09/17/2004,05:29,1051.50,1051.75,1051.50,1051.75,2,1
09/17/2004,05:30,1051.50,1051.75,1051.50,1051.75,1,7
09/17/2004,05:31,1051.75,1051.75,1051.75,1051.75,28,0
09/17/2004,05:32,1051.50,1051.50,1051.50,1051.50,0,2
09/17/2004,05:33,1051.75,1051.75,1051.75,1051.75,43,0
09/17/2004,05:34,1051.75,1051.75,1051.75,1051.75,10,0
09/17/2004,05:35,1051.75,1051.75,1051.75,1051.75,4,0
09/17/2004,05:38,1051.75,1051.75,1051.75,1051.75,1,0
09/17/2004,05:39,1051.50,1051.75,1051.50,1051.75,72,1
09/17/2004,05:40,1051.75,1051.75,1051.75,1051.75,34,0
09/17/2004,05:41,1051.75,1051.75,1051.75,1051.75,8,0
09/17/2004,05:42,1051.75,1051.75,1051.75,1051.75,5,0
09/17/2004,05:44,1051.75,1051.75,1051.75,1051.75,22,0
09/17/2004,05:45,1052.00,1052.00,1052.00,1052.00,2,0
09/17/2004,05:46,1051.75,1052.00,1051.75,1052.00,10,3
09/17/2004,05:47,1051.75,1051.75,1051.75,1051.75,0,61
09/17/2004,05:48,1052.00,1052.00,1051.75,1051.75,1,14
09/17/2004,05:50,1051.75,1052.00,1051.75,1052.00,1,1
09/17/2004,05:52,1051.75,1051.75,1051.75,1051.75,0,2
09/17/2004,05:54,1051.75,1051.75,1051.75,1051.75,0,2
09/17/2004,05:55,1052.00,1052.00,1051.75,1051.75,5,1
09/17/2004,05:56,1051.75,1051.75,1051.75,1051.75,0,2
09/17/2004,05:58,1052.00,1052.00,1052.00,1052.00,20,0
09/17/2004,05:59,1052.00,1052.00,1051.75,1051.75,1,35
09/17/2004,06:00,1051.75,1051.75,1051.50,1051.50,0,37
09/17/2004,06:01,1051.50,1051.75,1051.50,1051.50,20,26
09/17/2004,06:02,1051.50,1051.50,1051.25,1051.50,192,92
09/17/2004,06:03,1051.25,1051.50,1051.25,1051.50,25,80
09/17/2004,06:04,1051.50,1051.50,1051.50,1051.50,62,0
09/17/2004,06:05,1051.50,1051.50,1051.25,1051.50,41,1
09/17/2004,06:06,1051.50,1052.00,1051.50,1051.75,149,33
09/17/2004,06:07,1051.50,1052.00,1051.50,1052.00,91,4
09/17/2004,06:08,1051.75,1051.75,1051.50,1051.50,0,101
09/17/2004,06:09,1051.50,1051.50,1051.50,1051.50,0,2
09/17/2004,06:10,1051.50,1051.50,1051.25,1051.50,27,13
09/17/2004,06:11,1051.50,1051.50,1051.00,1051.00,4,347
09/17/2004,06:12,1051.00,1051.00,1050.75,1051.00,5,49
09/17/2004,06:13,1051.25,1051.25,1051.25,1051.25,1,0
09/17/2004,06:14,1051.00,1051.00,1051.00,1051.00,0,3
09/17/2004,06:15,1051.25,1051.25,1051.00,1051.25,67,5
09/17/2004,06:16,1051.00,1051.00,1051.00,1051.00,0,2
09/17/2004,06:17,1051.00,1051.25,1051.00,1051.25,34,1
09/17/2004,06:18,1051.50,1051.50,1051.50,1051.50,66,0
09/17/2004,06:19,1051.50,1051.75,1051.50,1051.50,69,14
09/17/2004,06:20,1051.50,1051.50,1051.50,1051.50,0,22
09/17/2004,06:21,1051.50,1051.50,1051.50,1051.50,0,75
09/17/2004,06:22,1051.50,1051.75,1051.50,1051.75,130,6
09/17/2004,06:23,1051.50,1052.00,1051.50,1051.75,45,50
09/17/2004,06:24,1051.75,1052.00,1051.75,1051.75,16,74
09/17/2004,06:25,1051.75,1052.00,1051.75,1052.00,10,37
09/17/2004,06:26,1051.75,1051.75,1051.75,1051.75,0,69
09/17/2004,06:27,1051.50,1051.75,1051.50,1051.75,115,1
09/17/2004,06:28,1051.75,1051.75,1051.75,1051.75,40,0
09/17/2004,06:29,1051.75,1052.00,1051.75,1052.00,17,0
09/17/2004,06:30,1051.75,1051.75,1051.75,1051.75,0,4
09/17/2004,06:31,1052.00,1052.00,1051.75,1051.75,1,5
09/17/2004,06:32,1051.75,1051.75,1051.75,1051.75,0,11
09/17/2004,06:33,1052.00,1052.25,1052.00,1052.00,111,13
09/17/2004,06:34,1052.00,1052.00,1051.75,1051.75,0,8
09/17/2004,06:35,1052.00,1052.00,1052.00,1052.00,25,0
09/17/2004,06:36,1051.75,1052.00,1051.75,1052.00,29,22
09/17/2004,06:37,1052.00,1052.00,1052.00,1052.00,39,0
09/17/2004,06:38,1052.00,1052.00,1052.00,1052.00,19,0
09/17/2004,06:39,1052.00,1052.25,1052.00,1052.25,178,5
09/17/2004,06:40,1052.25,1052.25,1052.25,1052.25,2,0
09/17/2004,06:41,1052.25,1052.25,1052.00,1052.00,2,6
09/17/2004,06:42,1052.00,1052.25,1052.00,1052.25,1,18
09/17/2004,06:43,1052.00,1052.50,1052.00,1052.50,304,1
09/17/2004,06:44,1052.50,1052.75,1052.25,1052.50,310,110
09/17/2004,06:45,1052.75,1052.75,1052.50,1052.50,2,40
09/17/2004,06:46,1052.50,1052.50,1052.50,1052.50,0,40
09/17/2004,06:47,1052.50,1052.75,1052.50,1052.75,3,12
09/17/2004,06:48,1052.50,1052.75,1052.50,1052.50,10,13
09/17/2004,06:49,1052.50,1052.50,1052.50,1052.50,0,3
09/17/2004,06:50,1052.50,1052.50,1052.50,1052.50,0,37
09/17/2004,06:51,1052.50,1052.75,1052.50,1052.50,1,56
09/17/2004,06:52,1052.50,1052.50,1052.50,1052.50,0,31
09/17/2004,06:53,1052.50,1052.50,1052.25,1052.50,1,20
09/17/2004,06:54,1052.25,1052.50,1052.25,1052.50,20,152
09/17/2004,06:55,1052.50,1052.50,1052.50,1052.50,72,0
09/17/2004,06:56,1052.50,1052.75,1052.50,1052.75,5,3
09/17/2004,06:57,1052.50,1052.75,1052.50,1052.50,1,2
09/17/2004,06:58,1052.50,1052.50,1052.50,1052.50,0,3
09/17/2004,06:59,1052.50,1052.75,1052.50,1052.50,2,167
09/17/2004,07:00,1052.50,1052.50,1052.50,1052.50,0,50
09/17/2004,07:01,1052.50,1052.75,1052.50,1052.50,10,144
09/17/2004,07:02,1052.50,1052.50,1052.25,1052.50,2,62
09/17/2004,07:04,1052.50,1052.50,1052.25,1052.50,164,1
09/17/2004,07:05,1052.50,1052.50,1052.50,1052.50,9,0
09/17/2004,07:06,1052.50,1052.50,1052.25,1052.25,68,29
09/17/2004,07:07,1052.50,1052.50,1052.25,1052.50,79,2
09/17/2004,07:08,1052.25,1052.50,1052.25,1052.25,5,103
09/17/2004,07:09,1052.25,1052.50,1052.00,1052.00,20,154
09/17/2004,07:10,1052.25,1052.25,1052.00,1052.00,5,30
09/17/2004,07:11,1052.00,1052.00,1051.75,1051.75,0,180
09/17/2004,07:12,1052.00,1052.00,1051.75,1051.75,16,12
09/17/2004,07:15,1052.00,1052.00,1052.00,1052.00,2,0
09/17/2004,07:16,1052.00,1052.25,1052.00,1052.25,79,0
09/17/2004,07:17,1052.00,1052.00,1052.00,1052.00,0,1
09/17/2004,07:18,1052.00,1052.00,1052.00,1052.00,0,4
09/17/2004,07:19,1052.00,1052.00,1052.00,1052.00,0,17
09/17/2004,07:20,1052.00,1052.25,1052.00,1052.00,1,7
09/17/2004,07:21,1052.00,1052.00,1051.75,1051.75,1,218
09/17/2004,07:22,1052.00,1052.00,1052.00,1052.00,46,0
09/17/2004,07:23,1052.00,1052.00,1052.00,1052.00,173,0
09/17/2004,07:24,1052.00,1052.25,1051.75,1052.00,46,8
09/17/2004,07:25,1052.00,1052.25,1052.00,1052.00,5,20
09/17/2004,07:26,1052.00,1052.25,1052.00,1052.25,1,8
09/17/2004,07:27,1052.25,1052.25,1052.25,1052.25,4,0
09/17/2004,07:28,1052.25,1052.25,1052.00,1052.25,6,3
09/17/2004,07:30,1052.00,1052.25,1052.00,1052.25,100,1
09/17/2004,07:31,1052.25,1052.50,1052.25,1052.50,181,6
09/17/2004,07:32,1052.50,1052.75,1052.50,1052.50,304,9
09/17/2004,07:33,1052.50,1052.75,1052.50,1052.50,2,84
09/17/2004,07:34,1052.75,1052.75,1052.50,1052.75,514,8
09/17/2004,07:35,1052.50,1053.00,1052.50,1052.75,486,165
09/17/2004,07:36,1052.75,1053.00,1052.75,1053.00,141,17
09/17/2004,07:37,1052.75,1052.75,1052.75,1052.75,0,81
09/17/2004,07:38,1052.75,1053.00,1052.75,1052.75,14,16
09/17/2004,07:39,1052.75,1053.25,1052.75,1053.00,337,31
09/17/2004,07:40,1053.25,1053.25,1052.75,1053.00,3,107
09/17/2004,07:41,1053.00,1053.00,1052.75,1053.00,9,7
09/17/2004,07:42,1052.75,1053.00,1052.75,1052.75,2,9
09/17/2004,07:43,1052.75,1052.75,1052.75,1052.75,0,2
09/17/2004,07:44,1053.00,1053.25,1053.00,1053.00,195,5
09/17/2004,07:45,1053.25,1053.25,1053.00,1053.00,56,30
09/17/2004,07:46,1053.25,1053.25,1053.00,1053.00,96,389
09/17/2004,07:47,1053.00,1053.25,1052.75,1052.75,47,67
09/17/2004,07:48,1052.75,1053.00,1052.75,1053.00,78,1
09/17/2004,07:49,1053.00,1053.00,1053.00,1053.00,25,0
09/17/2004,07:50,1052.75,1052.75,1052.50,1052.50,0,357
09/17/2004,07:51,1052.50,1052.75,1052.50,1052.75,6,55
09/17/2004,07:52,1052.75,1052.75,1052.50,1052.75,323,2
09/17/2004,07:53,1052.75,1052.75,1052.75,1052.75,191,0
09/17/2004,07:54,1052.75,1052.75,1052.50,1052.75,81,5
09/17/2004,07:55,1052.75,1052.75,1052.50,1052.75,53,11
09/17/2004,07:56,1052.75,1052.75,1052.75,1052.75,166,0
09/17/2004,07:57,1052.75,1052.75,1052.50,1052.50,53,134
09/17/2004,07:58,1052.50,1052.50,1052.25,1052.50,271,85
09/17/2004,07:59,1052.50,1052.75,1052.25,1052.50,93,5
09/17/2004,08:00,1052.75,1052.75,1052.25,1052.50,217,197
09/17/2004,08:01,1052.50,1052.75,1052.25,1052.75,451,237
09/17/2004,08:02,1052.75,1053.00,1052.50,1053.00,490,284
09/17/2004,08:03,1053.00,1053.25,1052.75,1053.25,565,536
09/17/2004,08:04,1053.25,1053.50,1053.00,1053.25,349,309
09/17/2004,08:05,1053.25,1053.25,1053.00,1053.00,127,755
09/17/2004,08:06,1053.00,1053.00,1052.50,1052.50,108,482
09/17/2004,08:07,1052.25,1052.50,1052.00,1052.25,371,410
09/17/2004,08:08,1052.25,1052.50,1052.00,1052.25,424,114
09/17/2004,08:09,1052.00,1052.25,1051.75,1052.00,271,546
09/17/2004,08:10,1052.00,1052.25,1051.75,1052.00,166,422
09/17/2004,08:11,1052.00,1052.25,1051.50,1051.75,101,396
09/17/2004,08:12,1052.00,1052.00,1051.75,1051.75,1,262
09/17/2004,08:13,1052.00,1052.00,1051.75,1051.75,42,131
09/17/2004,08:14,1051.75,1052.00,1051.50,1051.50,22,158
09/17/2004,08:15,1051.50,1052.00,1051.50,1051.75,442,123
09/17/2004,08:16,1051.75,1052.00,1051.75,1051.75,437,36
09/17/2004,08:17,1051.75,1052.00,1051.75,1052.00,268,47
09/17/2004,08:18,1052.00,1052.00,1051.50,1051.50,65,759
09/17/2004,08:19,1051.75,1051.75,1051.50,1051.50,35,198
09/17/2004,08:20,1051.50,1051.75,1051.50,1051.50,212,216
09/17/2004,08:21,1051.50,1051.75,1051.25,1051.50,217,424
09/17/2004,08:22,1051.50,1051.50,1050.75,1051.25,479,1268
09/17/2004,08:23,1051.00,1051.25,1050.75,1051.25,57,498
09/17/2004,08:24,1051.25,1051.25,1051.00,1051.00,5,122
09/17/2004,08:25,1051.25,1051.25,1051.00,1051.25,329,1
09/17/2004,08:26,1051.25,1051.75,1051.25,1051.50,636,3
09/17/2004,08:27,1051.50,1052.00,1051.50,1052.00,222,17
09/17/2004,08:28,1052.00,1052.75,1051.75,1052.75,1861,610
09/17/2004,08:29,1052.75,1052.75,1052.00,1052.00,400,1272
09/17/2004,08:30,1052.25,1052.50,1051.75,1052.50,1172,592
09/17/2004,08:31,1052.25,1053.00,1052.25,1052.25,2256,1423
09/17/2004,08:32,1052.25,1052.75,1052.00,1052.50,1400,1493
09/17/2004,08:33,1052.50,1053.25,1052.50,1053.00,3706,1181
09/17/2004,08:34,1053.00,1053.25,1052.75,1052.75,1697,1300
09/17/2004,08:35,1052.75,1053.25,1052.75,1053.00,1459,587
09/17/2004,08:36,1052.75,1053.00,1052.25,1052.25,603,2153
09/17/2004,08:37,1052.50,1052.50,1051.75,1052.00,662,1746
09/17/2004,08:38,1051.75,1052.75,1051.75,1052.25,2775,1509
09/17/2004,08:39,1052.25,1052.50,1052.25,1052.25,339,871
09/17/2004,08:40,1052.50,1052.50,1052.25,1052.50,4190,583
09/17/2004,08:41,1052.25,1052.75,1052.25,1052.75,695,865
09/17/2004,08:42,1052.75,1052.75,1052.50,1052.75,626,188
09/17/2004,08:43,1052.75,1053.00,1052.50,1052.75,949,704
09/17/2004,08:44,1052.75,1053.50,1052.50,1053.25,3324,808
09/17/2004,08:45,1053.25,1053.50,1053.00,1053.00,1082,760
09/17/2004,08:46,1053.25,1053.25,1053.00,1053.00,117,578
09/17/2004,08:47,1053.00,1053.75,1052.75,1053.00,2235,2175
09/17/2004,08:48,1052.75,1053.25,1052.50,1052.75,1094,601
09/17/2004,08:49,1052.75,1053.25,1052.25,1053.00,1284,2253
09/17/2004,08:50,1053.25,1053.25,1052.00,1052.00,1311,3592
09/17/2004,08:51,1052.00,1053.00,1052.00,1052.25,1553,819
09/17/2004,08:52,1052.50,1052.75,1052.25,1052.50,899,281
09/17/2004,08:53,1052.50,1052.50,1052.00,1052.25,456,849
09/17/2004,08:54,1052.00,1052.25,1051.50,1051.50,76,3042
09/17/2004,08:55,1051.50,1052.00,1051.50,1052.00,1023,596
09/17/2004,08:56,1051.75,1052.25,1051.50,1052.00,1954,1067
09/17/2004,08:57,1052.00,1052.50,1051.75,1052.00,1394,1220
09/17/2004,08:58,1051.75,1052.00,1051.50,1051.75,212,1147
09/17/2004,08:59,1052.00,1052.25,1051.75,1052.00,987,502
09/17/2004,09:00,1052.00,1052.25,1051.50,1051.75,239,1417
09/17/2004,09:01,1051.75,1051.75,1050.75,1051.25,1162,4316
09/17/2004,09:02,1051.25,1051.25,1050.75,1051.00,1435,1795
09/17/2004,09:03,1051.00,1051.50,1051.00,1051.50,763,344
09/17/2004,09:04,1051.50,1051.50,1050.75,1050.75,120,4476
09/17/2004,09:05,1050.75,1051.00,1050.50,1050.50,75,1351
09/17/2004,09:06,1050.50,1051.00,1050.25,1050.75,1979,3452
09/17/2004,09:07,1050.75,1051.00,1050.75,1051.00,572,669
09/17/2004,09:08,1051.00,1051.00,1050.50,1050.50,1271,714
09/17/2004,09:09,1050.75,1050.75,1050.25,1050.50,253,1427
09/17/2004,09:10,1050.50,1050.75,1050.25,1050.50,685,113
09/17/2004,09:11,1050.75,1050.75,1050.25,1050.50,258,499
09/17/2004,09:12,1050.50,1050.75,1050.25,1050.50,649,397
09/17/2004,09:13,1050.50,1050.50,1050.25,1050.25,363,1849
09/17/2004,09:14,1050.50,1050.50,1050.25,1050.50,91,479
09/17/2004,09:15,1050.50,1051.00,1050.00,1051.00,2167,879
09/17/2004,09:16,1050.75,1051.00,1050.00,1050.25,765,1690
09/17/2004,09:17,1050.25,1050.25,1049.75,1050.00,1925,1999
09/17/2004,09:18,1050.00,1050.25,1049.75,1050.25,1326,842
09/17/2004,09:19,1050.25,1050.50,1050.00,1050.25,285,553
09/17/2004,09:20,1050.25,1050.75,1050.00,1050.50,1042,951
09/17/2004,09:21,1050.50,1051.25,1050.50,1051.25,2267,265
09/17/2004,09:22,1051.25,1051.25,1050.75,1050.75,809,1137
09/17/2004,09:23,1051.00,1051.00,1050.50,1050.50,1116,795
09/17/2004,09:24,1050.50,1051.50,1050.50,1051.50,1982,339
09/17/2004,09:25,1051.25,1051.50,1051.25,1051.50,1412,25
09/17/2004,09:26,1051.25,1051.75,1051.25,1051.50,681,117
09/17/2004,09:27,1051.50,1051.50,1051.00,1051.25,216,819
09/17/2004,09:28,1051.25,1051.50,1051.00,1051.25,512,293
09/17/2004,09:29,1051.00,1051.25,1051.00,1051.00,104,108
09/17/2004,09:30,1051.00,1052.25,1051.00,1051.75,3540,1105
09/17/2004,09:31,1052.00,1052.00,1051.50,1051.50,359,637
09/17/2004,09:32,1051.50,1051.75,1051.25,1051.25,1066,1943
09/17/2004,09:33,1051.25,1051.75,1051.25,1051.50,263,165
09/17/2004,09:34,1051.50,1052.25,1051.50,1052.25,3937,368
09/17/2004,09:35,1052.25,1052.25,1052.00,1052.00,561,579
09/17/2004,09:36,1052.00,1052.00,1051.75,1051.75,509,741
09/17/2004,09:37,1051.75,1052.00,1051.75,1051.75,138,40
09/17/2004,09:38,1051.75,1052.00,1051.50,1051.50,537,663
09/17/2004,09:39,1051.50,1052.75,1051.50,1052.75,3633,250
09/17/2004,09:40,1052.75,1053.00,1052.50,1052.75,1570,442
09/17/2004,09:41,1052.75,1053.00,1052.50,1052.75,2761,92
09/17/2004,09:42,1052.75,1054.00,1052.75,1053.50,7856,1279
09/17/2004,09:43,1053.25,1053.50,1053.25,1053.50,422,943
09/17/2004,09:44,1053.25,1053.75,1053.25,1053.50,461,742
09/17/2004,09:45,1053.50,1054.50,1053.50,1054.25,4493,2025
09/17/2004,09:46,1054.25,1054.50,1053.75,1054.25,1729,956
09/17/2004,09:47,1054.00,1054.75,1054.00,1054.50,3660,1146
09/17/2004,09:48,1054.25,1055.50,1054.25,1055.00,9500,2243
09/17/2004,09:49,1054.75,1055.25,1054.75,1055.00,1165,939
09/17/2004,09:50,1055.00,1055.75,1055.00,1055.50,4044,932
09/17/2004,09:51,1055.50,1055.50,1055.25,1055.25,897,673
09/17/2004,09:52,1055.25,1055.50,1055.00,1055.00,614,2458
09/17/2004,09:53,1055.00,1055.25,1055.00,1055.25,207,438
09/17/2004,09:54,1055.00,1055.50,1055.00,1055.50,991,545
09/17/2004,09:55,1055.50,1056.25,1055.25,1055.75,5911,1767
09/17/2004,09:56,1055.75,1056.25,1055.75,1056.00,921,902
09/17/2004,09:57,1056.00,1056.75,1056.00,1056.50,2773,857
09/17/2004,09:58,1056.50,1056.50,1056.00,1056.25,459,2030
09/17/2004,09:59,1056.00,1056.25,1056.00,1056.25,277,1681
09/17/2004,10:00,1056.25,1056.25,1055.75,1056.00,1292,556
09/17/2004,10:01,1056.25,1056.25,1056.00,1056.00,1057,1365
09/17/2004,10:02,1056.00,1056.25,1056.00,1056.00,272,2147
09/17/2004,10:03,1056.25,1056.25,1055.75,1056.00,380,1813
09/17/2004,10:04,1055.75,1056.00,1055.25,1055.25,81,2262
09/17/2004,10:05,1055.25,1055.50,1055.25,1055.50,145,1678
09/17/2004,10:06,1055.50,1055.50,1055.00,1055.25,672,1019
09/17/2004,10:07,1055.00,1055.25,1055.00,1055.25,137,326
09/17/2004,10:08,1055.00,1055.25,1054.75,1054.75,170,1029
09/17/2004,10:09,1055.00,1055.00,1054.75,1054.75,333,138
09/17/2004,10:10,1055.00,1055.00,1054.75,1055.00,115,194
09/17/2004,10:11,1055.00,1055.00,1054.75,1055.00,257,373
09/17/2004,10:12,1054.75,1055.00,1054.50,1054.75,228,1037
09/17/2004,10:13,1054.75,1055.00,1054.50,1054.75,558,52
09/17/2004,10:14,1055.00,1055.75,1054.75,1055.25,2623,572
09/17/2004,10:15,1055.50,1055.75,1055.25,1055.50,1345,734
09/17/2004,10:16,1055.50,1055.75,1055.25,1055.50,495,354
09/17/2004,10:17,1055.50,1055.50,1055.00,1055.00,1045,872
09/17/2004,10:18,1055.00,1055.25,1055.00,1055.00,48,151
09/17/2004,10:19,1055.00,1055.25,1054.50,1054.75,111,616
09/17/2004,10:20,1054.75,1055.00,1054.75,1055.00,72,411
09/17/2004,10:21,1054.75,1055.00,1054.25,1054.25,128,1016
09/17/2004,10:22,1054.25,1054.50,1054.00,1054.25,548,888
09/17/2004,10:23,1054.50,1055.00,1054.25,1054.75,980,354
09/17/2004,10:24,1054.75,1054.75,1054.50,1054.50,24,407
09/17/2004,10:25,1054.50,1054.75,1054.50,1054.50,48,623
09/17/2004,10:26,1054.50,1055.00,1054.50,1055.00,311,115
09/17/2004,10:27,1055.00,1055.00,1054.75,1055.00,24,209
09/17/2004,10:28,1054.75,1055.00,1054.50,1054.75,32,181
09/17/2004,10:29,1054.75,1054.75,1054.25,1054.50,207,381
09/17/2004,10:30,1054.50,1054.75,1054.25,1054.50,147,683
09/17/2004,10:31,1054.50,1054.50,1054.00,1054.25,67,1365
09/17/2004,10:32,1054.25,1054.25,1053.75,1054.00,194,987
09/17/2004,10:33,1054.00,1054.25,1053.75,1054.00,586,173
09/17/2004,10:34,1054.25,1054.50,1054.00,1054.25,1191,191
09/17/2004,10:35,1054.25,1054.50,1054.25,1054.50,336,94
09/17/2004,10:36,1054.25,1054.50,1054.25,1054.25,33,205
09/17/2004,10:37,1054.25,1054.50,1054.25,1054.50,38,12
09/17/2004,10:38,1054.50,1054.50,1054.25,1054.50,49,24
09/17/2004,10:39,1054.50,1054.50,1054.25,1054.50,49,91
09/17/2004,10:40,1054.50,1054.50,1054.25,1054.50,56,916
09/17/2004,10:41,1054.50,1054.50,1054.25,1054.50,547,154
09/17/2004,10:42,1054.50,1054.50,1054.25,1054.25,126,42
09/17/2004,10:43,1054.25,1054.50,1054.25,1054.50,4,468
09/17/2004,10:44,1054.50,1055.25,1054.50,1055.25,1120,120
09/17/2004,10:45,1055.25,1055.25,1054.75,1055.00,162,502
09/17/2004,10:46,1055.00,1055.25,1055.00,1055.25,235,48
09/17/2004,10:47,1055.25,1055.25,1054.75,1055.00,133,200
09/17/2004,10:48,1055.00,1055.25,1054.75,1055.00,205,322
09/17/2004,10:49,1055.00,1055.00,1054.75,1055.00,114,326
09/17/2004,10:50,1054.75,1055.25,1054.75,1055.00,341,113
09/17/2004,10:51,1055.00,1055.25,1054.75,1055.00,129,259
09/17/2004,10:52,1054.75,1055.00,1054.75,1054.75,113,26
09/17/2004,10:53,1054.75,1055.00,1054.75,1054.75,262,21
09/17/2004,10:54,1054.75,1054.75,1054.25,1054.50,339,647
09/17/2004,10:55,1054.50,1054.75,1054.25,1054.50,19,233
09/17/2004,10:56,1054.50,1054.50,1054.25,1054.50,122,126
09/17/2004,10:57,1054.25,1054.50,1054.00,1054.25,136,573
09/17/2004,10:58,1054.25,1054.50,1054.00,1054.25,368,67
09/17/2004,10:59,1054.25,1054.50,1054.00,1054.25,21,157
09/17/2004,11:00,1054.25,1054.50,1054.00,1054.50,381,33
09/17/2004,11:01,1054.25,1054.50,1054.25,1054.25,35,414
09/17/2004,11:02,1054.50,1054.50,1054.00,1054.25,202,160
09/17/2004,11:03,1054.50,1054.50,1054.00,1054.25,37,210
09/17/2004,11:04,1054.25,1054.25,1053.75,1053.75,116,1140
09/17/2004,11:05,1053.75,1053.75,1053.50,1053.75,63,675
09/17/2004,11:06,1053.75,1054.00,1053.50,1054.00,524,77
09/17/2004,11:07,1054.00,1054.00,1053.75,1054.00,137,4
09/17/2004,11:08,1054.00,1054.00,1053.75,1054.00,319,32
09/17/2004,11:09,1054.00,1054.25,1054.00,1054.00,372,22
09/17/2004,11:10,1054.25,1054.25,1054.00,1054.25,81,90
09/17/2004,11:11,1054.25,1054.25,1054.00,1054.25,179,9
09/17/2004,11:12,1054.25,1054.25,1054.00,1054.00,17,3
09/17/2004,11:13,1054.00,1054.25,1054.00,1054.25,19,6
09/17/2004,11:14,1054.25,1054.25,1054.00,1054.00,13,11
09/17/2004,11:15,1054.25,1054.25,1054.00,1054.00,6,104
09/17/2004,11:16,1054.00,1054.25,1054.00,1054.25,49,263
09/17/2004,11:17,1054.25,1054.25,1054.00,1054.00,5,220
09/17/2004,11:18,1054.00,1054.00,1053.50,1053.50,142,1670
09/17/2004,11:19,1053.25,1054.00,1053.25,1053.75,791,531
09/17/2004,11:20,1054.00,1054.25,1053.50,1054.00,2200,3371
09/17/2004,11:21,1054.00,1054.25,1053.75,1054.25,743,800
09/17/2004,11:22,1054.00,1054.75,1054.00,1054.75,2144,535
09/17/2004,11:23,1054.50,1054.75,1054.50,1054.75,104,124
09/17/2004,11:24,1054.75,1055.25,1054.50,1055.25,1958,103
09/17/2004,11:25,1055.00,1055.25,1054.75,1055.00,16,240
09/17/2004,11:26,1055.00,1055.00,1054.75,1054.75,291,217
09/17/2004,11:27,1055.00,1055.00,1054.75,1055.00,113,8
09/17/2004,11:28,1054.75,1055.00,1054.50,1054.75,298,380
09/17/2004,11:29,1054.75,1055.00,1054.75,1054.75,36,286
09/17/2004,11:30,1054.75,1055.25,1054.50,1055.25,916,142
09/17/2004,11:31,1055.00,1055.25,1054.75,1055.00,105,167
09/17/2004,11:32,1054.75,1055.50,1054.75,1055.50,1140,257
09/17/2004,11:33,1055.25,1055.25,1055.00,1055.00,129,292
09/17/2004,11:34,1055.00,1055.50,1054.75,1055.25,592,468
09/17/2004,11:35,1055.25,1055.25,1055.00,1055.25,29,283
09/17/2004,11:36,1055.25,1055.25,1055.00,1055.00,32,259
09/17/2004,11:37,1055.00,1055.00,1054.75,1055.00,312,13
09/17/2004,11:38,1055.00,1055.25,1054.75,1055.00,95,74
09/17/2004,11:39,1055.00,1055.25,1054.75,1055.00,179,16
09/17/2004,11:40,1055.00,1055.25,1055.00,1055.00,76,20
09/17/2004,11:41,1055.00,1055.25,1055.00,1055.25,9,118
09/17/2004,11:42,1055.25,1055.25,1055.00,1055.00,10,14
09/17/2004,11:43,1055.00,1055.25,1055.00,1055.00,22,78
09/17/2004,11:44,1055.00,1055.25,1055.00,1055.00,4,25
09/17/2004,11:45,1055.00,1055.25,1055.00,1055.25,29,16
09/17/2004,11:46,1055.00,1055.25,1055.00,1055.25,6,29
09/17/2004,11:47,1055.25,1055.25,1054.75,1055.00,406,285
09/17/2004,11:48,1054.75,1055.25,1054.75,1055.00,191,101
09/17/2004,11:49,1055.00,1055.25,1055.00,1055.00,40,260
09/17/2004,11:50,1055.00,1055.25,1055.00,1055.00,10,107
09/17/2004,11:51,1055.25,1055.25,1055.00,1055.25,23,42
09/17/2004,11:52,1055.25,1055.25,1055.00,1055.25,25,19
09/17/2004,11:53,1055.25,1055.25,1055.25,1055.25,54,0
09/17/2004,11:54,1055.00,1055.25,1055.00,1055.00,1,15
09/17/2004,11:55,1055.25,1055.25,1055.00,1055.00,3,128
09/17/2004,11:56,1055.00,1055.25,1055.00,1055.00,45,33
09/17/2004,11:57,1055.00,1055.00,1054.50,1054.75,50,511
09/17/2004,11:58,1054.75,1054.75,1054.50,1054.75,322,12
09/17/2004,11:59,1054.75,1055.00,1054.75,1054.75,16,58
09/17/2004,12:00,1054.75,1055.00,1054.50,1054.50,9,135
09/17/2004,12:01,1054.50,1054.75,1054.25,1054.75,151,589
09/17/2004,12:02,1054.50,1054.75,1054.50,1054.75,137,58
09/17/2004,12:03,1054.75,1054.75,1054.50,1054.75,28,20
09/17/2004,12:04,1054.50,1054.75,1054.25,1054.50,124,208
09/17/2004,12:05,1054.50,1054.75,1054.50,1054.75,27,6
09/17/2004,12:06,1054.50,1054.75,1054.25,1054.50,163,223
09/17/2004,12:07,1054.50,1054.75,1054.50,1054.75,40,3
09/17/2004,12:08,1054.50,1054.75,1054.50,1054.50,272,33
09/17/2004,12:09,1054.50,1054.75,1054.50,1054.75,291,59
09/17/2004,12:10,1054.75,1054.75,1054.50,1054.50,48,403
09/17/2004,12:11,1054.50,1054.75,1054.25,1054.25,3,177
09/17/2004,12:12,1054.25,1054.50,1054.25,1054.25,12,38
09/17/2004,12:13,1054.25,1054.50,1054.25,1054.25,4,29
09/17/2004,12:14,1054.50,1054.50,1054.00,1054.25,88,487
09/17/2004,12:15,1054.00,1054.25,1054.00,1054.00,229,207
09/17/2004,12:16,1054.00,1054.25,1053.75,1053.75,257,1310
09/17/2004,12:17,1053.75,1054.25,1053.50,1054.25,419,304
09/17/2004,12:18,1054.00,1054.25,1053.75,1054.00,141,189
09/17/2004,12:19,1054.25,1054.25,1053.75,1054.00,98,249
09/17/2004,12:20,1054.00,1054.00,1053.75,1054.00,57,21
09/17/2004,12:21,1054.00,1054.00,1053.75,1054.00,7,62
09/17/2004,12:22,1054.00,1054.00,1053.75,1054.00,19,17
09/17/2004,12:23,1054.00,1054.25,1054.00,1054.25,572,104
09/17/2004,12:24,1054.00,1054.25,1054.00,1054.00,30,169
09/17/2004,12:25,1054.00,1054.25,1054.00,1054.25,9,59
09/17/2004,12:26,1054.00,1054.00,1053.75,1054.00,7,99
09/17/2004,12:27,1054.00,1054.00,1054.00,1054.00,22,0
09/17/2004,12:28,1054.00,1054.00,1053.75,1054.00,15,36
09/17/2004,12:29,1054.00,1054.25,1053.75,1054.25,576,69
09/17/2004,12:30,1054.25,1054.25,1054.00,1054.25,31,28
09/17/2004,12:31,1054.25,1054.25,1054.00,1054.25,207,11
09/17/2004,12:32,1054.00,1054.25,1054.00,1054.00,10,17
09/17/2004,12:33,1054.25,1054.50,1054.25,1054.25,318,14
09/17/2004,12:34,1054.25,1054.50,1054.00,1054.00,17,445
09/17/2004,12:35,1054.00,1054.25,1053.75,1054.00,70,152
09/17/2004,12:36,1054.00,1054.25,1053.75,1054.00,206,97
09/17/2004,12:37,1054.00,1054.00,1053.50,1053.75,178,548
09/17/2004,12:38,1053.75,1054.00,1053.25,1053.25,92,1299
09/17/2004,12:39,1053.25,1053.25,1052.50,1052.75,608,2548
09/17/2004,12:40,1052.75,1053.00,1052.25,1052.25,1155,1367
09/17/2004,12:41,1052.50,1052.50,1052.00,1052.00,658,1432
09/17/2004,12:42,1052.25,1052.50,1052.00,1052.25,704,460
09/17/2004,12:43,1052.50,1052.50,1052.25,1052.50,177,40
09/17/2004,12:44,1052.50,1052.50,1052.00,1052.25,44,820
09/17/2004,12:45,1052.25,1052.25,1051.75,1051.75,477,887
09/17/2004,12:46,1052.00,1052.25,1051.75,1052.25,654,602
09/17/2004,12:47,1052.25,1052.25,1051.75,1052.00,221,958
09/17/2004,12:48,1052.00,1052.25,1051.75,1052.00,300,454
09/17/2004,12:49,1052.00,1052.25,1052.00,1052.25,310,35
09/17/2004,12:50,1052.25,1052.50,1052.25,1052.25,279,30
09/17/2004,12:51,1052.50,1052.50,1052.25,1052.50,186,49
09/17/2004,12:52,1052.50,1052.50,1052.25,1052.50,348,48
09/17/2004,12:53,1052.50,1052.50,1052.25,1052.25,357,39
09/17/2004,12:54,1052.50,1052.50,1052.25,1052.50,192,6
09/17/2004,12:55,1052.50,1052.50,1052.25,1052.25,85,19
09/17/2004,12:56,1052.25,1052.75,1052.25,1052.75,372,50
09/17/2004,12:57,1052.75,1052.75,1052.50,1052.75,116,52
09/17/2004,12:58,1052.75,1053.00,1052.50,1053.00,456,117
09/17/2004,12:59,1052.75,1053.00,1052.75,1053.00,835,18
09/17/2004,13:00,1053.00,1053.25,1052.75,1053.25,328,50
09/17/2004,13:01,1053.25,1053.25,1053.00,1053.00,17,110
09/17/2004,13:02,1053.00,1053.25,1052.75,1052.75,239,472
09/17/2004,13:03,1053.00,1053.00,1052.75,1053.00,18,467
09/17/2004,13:04,1052.75,1053.00,1052.75,1053.00,65,103
09/17/2004,13:05,1052.75,1053.00,1052.50,1052.75,128,378
09/17/2004,13:06,1053.00,1053.00,1052.75,1052.75,50,71
09/17/2004,13:07,1053.00,1053.00,1052.75,1053.00,166,6
09/17/2004,13:08,1053.00,1053.25,1053.00,1053.25,46,14
09/17/2004,13:09,1053.00,1053.25,1052.75,1052.75,2,317
09/17/2004,13:10,1053.00,1053.50,1052.75,1053.25,1095,141
09/17/2004,13:11,1053.50,1053.75,1053.25,1053.25,549,183
09/17/2004,13:12,1053.50,1053.50,1053.00,1053.25,27,381
09/17/2004,13:13,1053.00,1053.50,1053.00,1053.25,351,34
09/17/2004,13:14,1053.50,1053.75,1053.00,1053.25,279,390
09/17/2004,13:15,1053.25,1053.25,1053.00,1053.00,459,476
09/17/2004,13:16,1053.00,1053.25,1053.00,1053.25,50,94
09/17/2004,13:17,1053.25,1053.25,1053.00,1053.00,3,9
09/17/2004,13:18,1053.00,1053.25,1053.00,1053.25,9,141
09/17/2004,13:19,1053.25,1053.25,1053.00,1053.25,385,143
09/17/2004,13:20,1053.50,1053.75,1053.25,1053.75,495,37
09/17/2004,13:21,1053.50,1053.75,1053.25,1053.25,82,313
09/17/2004,13:22,1053.50,1053.50,1053.25,1053.25,10,247
09/17/2004,13:23,1053.25,1053.25,1053.00,1053.00,0,218
09/17/2004,13:24,1053.00,1053.00,1052.75,1052.75,34,723
09/17/2004,13:25,1052.75,1053.00,1052.50,1052.50,70,948
09/17/2004,13:26,1052.50,1052.75,1052.50,1052.50,48,115
09/17/2004,13:27,1052.75,1052.75,1052.50,1052.75,32,43
09/17/2004,13:28,1052.75,1052.75,1052.50,1052.50,11,95
09/17/2004,13:29,1052.50,1052.75,1052.25,1052.25,133,922
09/17/2004,13:30,1052.50,1052.50,1052.25,1052.50,30,54
09/17/2004,13:31,1052.50,1052.50,1052.25,1052.25,35,82
09/17/2004,13:32,1052.50,1052.50,1052.25,1052.25,53,93
09/17/2004,13:33,1052.25,1052.75,1052.25,1052.75,575,240
09/17/2004,13:34,1052.50,1052.75,1052.50,1052.50,498,50
09/17/2004,13:35,1052.75,1052.75,1052.50,1052.75,683,112
09/17/2004,13:36,1053.00,1053.25,1052.75,1053.25,773,6
09/17/2004,13:37,1053.25,1053.50,1053.00,1053.50,181,14
09/17/2004,13:38,1053.25,1053.50,1053.25,1053.50,20,27
09/17/2004,13:39,1053.50,1053.50,1053.25,1053.50,15,17
09/17/2004,13:40,1053.25,1053.75,1053.25,1053.75,492,21
09/17/2004,13:41,1053.50,1053.75,1053.50,1053.75,356,208
09/17/2004,13:42,1053.75,1054.75,1053.75,1054.25,2710,780
09/17/2004,13:43,1054.50,1054.75,1054.00,1054.25,1086,695
09/17/2004,13:44,1054.25,1054.25,1054.00,1054.00,25,67
09/17/2004,13:45,1054.00,1054.25,1054.00,1054.00,25,30
09/17/2004,13:46,1054.25,1054.75,1054.00,1054.50,1099,755
09/17/2004,13:47,1054.50,1055.25,1054.50,1055.00,2488,953
09/17/2004,13:48,1054.75,1055.25,1054.75,1055.00,699,172
09/17/2004,13:49,1055.00,1055.75,1055.00,1055.75,3013,1220
09/17/2004,13:50,1055.50,1055.50,1055.25,1055.25,51,855
09/17/2004,13:51,1055.25,1055.50,1055.00,1055.25,326,319
09/17/2004,13:52,1055.25,1055.25,1055.00,1055.00,202,58
09/17/2004,13:53,1055.00,1055.25,1055.00,1055.25,255,36
09/17/2004,13:54,1055.00,1055.50,1055.00,1055.25,356,46
09/17/2004,13:55,1055.50,1055.50,1054.50,1054.75,315,1649
09/17/2004,13:56,1054.75,1055.00,1054.75,1054.75,23,180
09/17/2004,13:57,1054.75,1055.25,1054.75,1055.00,256,82
09/17/2004,13:58,1055.25,1055.50,1055.00,1055.25,1450,314
09/17/2004,13:59,1055.25,1055.50,1055.00,1055.00,51,389
09/17/2004,14:00,1055.00,1055.50,1054.75,1055.25,402,276
09/17/2004,14:01,1055.50,1055.50,1055.00,1055.25,675,411
09/17/2004,14:02,1055.25,1055.25,1054.75,1055.00,127,188
09/17/2004,14:03,1055.00,1055.25,1055.00,1055.00,24,248
09/17/2004,14:04,1055.00,1055.25,1054.75,1055.25,90,109
09/17/2004,14:05,1055.25,1055.25,1054.75,1054.75,22,336
09/17/2004,14:06,1054.75,1055.00,1054.75,1054.75,142,68
09/17/2004,14:07,1054.75,1055.25,1054.75,1055.00,1014,154
09/17/2004,14:08,1055.00,1055.25,1055.00,1055.00,300,82
09/17/2004,14:09,1055.00,1055.25,1055.00,1055.25,8,22
09/17/2004,14:10,1055.25,1055.25,1055.00,1055.00,26,88
09/17/2004,14:11,1055.00,1055.25,1054.75,1054.75,68,209
09/17/2004,14:12,1055.00,1055.00,1054.50,1054.50,324,1228
09/17/2004,14:13,1054.50,1054.75,1054.00,1054.25,646,1384
09/17/2004,14:14,1054.25,1054.25,1053.50,1053.75,1161,1723
09/17/2004,14:15,1054.00,1054.25,1053.75,1054.25,338,66
09/17/2004,14:16,1054.00,1054.50,1054.00,1054.25,712,384
09/17/2004,14:17,1054.25,1054.50,1054.00,1054.50,344,15
09/17/2004,14:18,1054.50,1054.50,1054.00,1054.25,124,389
09/17/2004,14:19,1054.25,1054.50,1054.00,1054.25,288,206
09/17/2004,14:20,1054.25,1054.50,1054.00,1054.25,398,86
09/17/2004,14:21,1054.25,1054.50,1054.00,1054.25,78,251
09/17/2004,14:22,1054.25,1054.25,1054.00,1054.25,45,10
09/17/2004,14:23,1054.00,1054.25,1054.00,1054.00,9,681
09/17/2004,14:24,1054.00,1054.00,1053.75,1053.75,19,882
09/17/2004,14:25,1053.75,1054.25,1053.50,1053.75,369,496
09/17/2004,14:26,1053.75,1053.75,1053.25,1053.25,110,981
09/17/2004,14:27,1053.25,1053.75,1053.25,1053.50,558,234
09/17/2004,14:28,1053.50,1053.75,1053.50,1053.50,26,231
09/17/2004,14:29,1053.75,1054.25,1053.75,1054.25,649,123
09/17/2004,14:30,1054.25,1054.25,1053.50,1053.75,20,1152
09/17/2004,14:31,1053.50,1053.50,1053.00,1053.25,428,1702
09/17/2004,14:32,1053.25,1053.50,1053.00,1053.00,259,961
09/17/2004,14:33,1053.00,1053.25,1052.75,1053.25,1160,1094
09/17/2004,14:34,1053.25,1053.50,1053.00,1053.50,310,32
09/17/2004,14:35,1053.50,1053.50,1053.00,1053.50,512,961
09/17/2004,14:36,1053.50,1053.75,1053.25,1053.50,320,54
09/17/2004,14:37,1053.75,1053.75,1053.50,1053.75,32,5
09/17/2004,14:38,1053.75,1054.25,1053.50,1054.25,1283,57
09/17/2004,14:39,1054.00,1054.50,1054.00,1054.25,1008,257
09/17/2004,14:40,1054.00,1054.50,1054.00,1054.25,567,13
09/17/2004,14:41,1054.25,1054.25,1053.75,1054.00,388,1061
09/17/2004,14:42,1054.00,1054.50,1054.00,1054.25,253,413
09/17/2004,14:43,1054.50,1055.00,1054.25,1055.00,1406,265
09/17/2004,14:44,1055.00,1055.00,1054.75,1055.00,105,92
09/17/2004,14:45,1055.00,1055.25,1054.25,1054.25,584,856
09/17/2004,14:46,1054.25,1054.50,1054.25,1054.50,43,199
09/17/2004,14:47,1054.50,1054.50,1054.00,1054.50,564,981
09/17/2004,14:48,1054.50,1054.75,1054.25,1054.25,435,97
09/17/2004,14:49,1054.50,1054.50,1053.75,1053.75,48,762
09/17/2004,14:50,1053.75,1054.00,1053.75,1053.75,50,193
09/17/2004,14:51,1054.00,1054.00,1053.50,1053.75,2292,380
09/17/2004,14:52,1053.75,1054.25,1053.75,1054.00,342,555
09/17/2004,14:53,1054.00,1054.25,1053.75,1054.00,228,308
09/17/2004,14:54,1054.00,1054.50,1053.75,1054.25,891,214
09/17/2004,14:55,1054.25,1054.50,1054.25,1054.50,58,439
09/17/2004,14:56,1054.50,1054.50,1054.25,1054.25,377,60
09/17/2004,14:57,1054.25,1054.50,1054.25,1054.50,220,211
09/17/2004,14:58,1054.50,1054.75,1054.25,1054.50,1489,1169
09/17/2004,14:59,1054.50,1054.50,1054.25,1054.25,525,787
09/17/2004,15:00,1054.50,1054.50,1054.00,1054.00,1127,2094
09/17/2004,15:01,1054.00,1054.25,1053.25,1054.00,2213,4391
09/17/2004,15:02,1054.00,1054.00,1053.75,1054.00,902,353
09/17/2004,15:03,1054.00,1054.00,1053.50,1053.75,1213,1214
09/17/2004,15:04,1053.75,1054.00,1053.50,1054.00,1031,363
09/17/2004,15:05,1053.75,1054.00,1053.75,1053.75,308,268
09/17/2004,15:06,1054.00,1054.00,1053.75,1054.00,309,106
09/17/2004,15:07,1054.00,1054.00,1053.50,1053.75,316,704
09/17/2004,15:08,1054.00,1054.00,1053.75,1053.75,151,95
09/17/2004,15:09,1054.00,1054.50,1053.75,1054.25,1561,73
09/17/2004,15:10,1054.25,1054.50,1054.00,1054.00,75,500
09/17/2004,15:11,1054.00,1054.25,1053.75,1054.00,168,1681
09/17/2004,15:12,1054.00,1054.25,1053.75,1054.00,800,1412
09/17/2004,15:13,1054.00,1054.25,1053.75,1054.25,902,572
09/17/2004,15:14,1054.25,1054.50,1054.00,1054.25,1946,1657
09/17/2004,15:15,1054.25,1054.50,1054.00,1054.25,1646,1465
09/17/2004,15:16,1054.25,1054.50,1054.25,1054.25,4,51
09/19/2004,17:01,1054.00,1054.00,1053.25,1053.25,0,47
09/19/2004,17:02,1053.75,1053.75,1053.75,1053.75,3,0
09/19/2004,17:03,1053.50,1053.50,1053.50,1053.50,0,101
09/19/2004,17:04,1053.50,1053.50,1053.50,1053.50,0,15
09/19/2004,17:05,1053.50,1053.50,1053.25,1053.25,0,23
09/19/2004,17:06,1053.25,1053.25,1053.25,1053.25,0,2
09/19/2004,17:07,1053.25,1053.25,1053.25,1053.25,0,48
09/19/2004,17:08,1053.25,1053.25,1053.25,1053.25,0,8
09/19/2004,17:09,1053.25,1053.25,1053.25,1053.25,0,1
09/19/2004,17:10,1053.25,1053.25,1053.25,1053.25,0,27
09/19/2004,17:11,1053.25,1053.25,1053.25,1053.25,0,7
09/19/2004,17:13,1053.25,1053.50,1053.25,1053.50,1,5
09/19/2004,17:14,1053.25,1053.25,1053.25,1053.25,0,3
09/19/2004,17:17,1053.25,1053.25,1053.25,1053.25,0,1
09/19/2004,17:21,1053.00,1053.00,1053.00,1053.00,0,10
09/19/2004,17:22,1053.00,1053.25,1053.00,1053.25,1,5
09/19/2004,17:23,1053.00,1053.00,1053.00,1053.00,0,4
09/19/2004,17:24,1052.75,1052.75,1052.75,1052.75,0,5
09/19/2004,17:25,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,17:26,1052.75,1052.75,1052.75,1052.75,0,6
09/19/2004,17:27,1052.75,1052.75,1052.75,1052.75,0,3
09/19/2004,17:28,1052.75,1052.75,1052.75,1052.75,0,3
09/19/2004,17:30,1052.75,1052.75,1052.75,1052.75,0,52
09/19/2004,17:31,1052.75,1052.75,1052.75,1052.75,0,5
09/19/2004,17:32,1052.75,1052.75,1052.75,1052.75,0,19
09/19/2004,17:33,1052.75,1052.75,1052.75,1052.75,0,2
09/19/2004,17:35,1052.75,1052.75,1052.75,1052.75,0,2
09/19/2004,17:36,1052.75,1052.75,1052.75,1052.75,0,11
09/19/2004,17:40,1053.00,1053.00,1053.00,1053.00,2,0
09/19/2004,17:51,1053.00,1053.00,1052.75,1052.75,4,1
09/19/2004,17:52,1052.75,1053.00,1052.75,1053.00,6,2
09/19/2004,17:53,1053.00,1053.00,1053.00,1053.00,20,0
09/19/2004,17:56,1053.00,1053.00,1053.00,1053.00,21,0
09/19/2004,18:00,1052.75,1053.00,1052.75,1052.75,2,3
09/19/2004,18:02,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,18:10,1053.00,1053.00,1053.00,1053.00,12,0
09/19/2004,18:13,1052.75,1052.75,1052.75,1052.75,0,2
09/19/2004,18:14,1052.75,1052.75,1052.75,1052.75,0,5
09/19/2004,18:16,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,18:18,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,18:21,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,18:22,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,18:23,1053.00,1053.00,1053.00,1053.00,2,0
09/19/2004,18:25,1053.00,1053.00,1052.75,1052.75,6,1
09/19/2004,18:29,1052.75,1053.00,1052.75,1053.00,2,2
09/19/2004,18:35,1053.00,1053.00,1053.00,1053.00,6,0
09/19/2004,18:36,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,18:37,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,18:40,1053.00,1053.00,1053.00,1053.00,27,0
09/19/2004,18:41,1053.00,1053.00,1052.75,1052.75,5,4
09/19/2004,18:46,1053.00,1053.00,1053.00,1053.00,16,0
09/19/2004,18:47,1053.00,1053.00,1053.00,1053.00,3,0
09/19/2004,18:50,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,18:51,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,18:58,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,19:01,1053.00,1053.00,1053.00,1053.00,20,0
09/19/2004,19:02,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,19:05,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,19:06,1053.00,1053.00,1053.00,1053.00,4,0
09/19/2004,19:09,1053.00,1053.00,1053.00,1053.00,5,0
09/19/2004,19:10,1052.75,1052.75,1052.75,1052.75,0,5
09/19/2004,19:11,1053.00,1053.50,1053.00,1053.25,123,42
09/19/2004,19:18,1053.25,1053.50,1053.25,1053.50,36,0
09/19/2004,19:19,1053.50,1053.50,1053.50,1053.50,13,0
09/19/2004,19:20,1053.50,1053.50,1053.50,1053.50,7,0
09/19/2004,19:21,1053.50,1053.50,1053.50,1053.50,15,0
09/19/2004,19:22,1053.50,1053.50,1053.50,1053.50,2,0
09/19/2004,19:23,1053.50,1053.50,1053.50,1053.50,1,0
09/19/2004,19:24,1053.75,1053.75,1053.50,1053.50,1,12
09/19/2004,19:25,1053.50,1053.50,1053.50,1053.50,0,1
09/19/2004,19:28,1053.50,1053.50,1053.50,1053.50,0,2
09/19/2004,19:34,1053.50,1053.50,1053.50,1053.50,0,3
09/19/2004,19:38,1053.50,1053.50,1053.50,1053.50,0,2
09/19/2004,19:39,1053.25,1053.25,1053.25,1053.25,0,4
09/19/2004,19:40,1053.50,1053.50,1053.50,1053.50,7,0
09/19/2004,19:47,1053.50,1053.50,1053.50,1053.50,5,0
09/19/2004,19:48,1053.50,1053.50,1053.50,1053.50,2,0
09/19/2004,19:49,1053.50,1053.50,1053.50,1053.50,7,0
09/19/2004,19:55,1053.50,1053.50,1053.50,1053.50,2,0
09/19/2004,19:56,1053.50,1053.50,1053.50,1053.50,2,0
09/19/2004,19:57,1053.50,1053.50,1053.50,1053.50,5,0
09/19/2004,20:01,1053.25,1053.25,1053.25,1053.25,0,60
09/19/2004,20:06,1053.25,1053.25,1053.25,1053.25,0,2
09/19/2004,20:09,1053.25,1053.25,1053.25,1053.25,0,1
09/19/2004,20:10,1053.25,1053.25,1053.25,1053.25,0,1
09/19/2004,20:17,1053.50,1053.50,1053.50,1053.50,1,0
09/19/2004,20:19,1053.50,1053.50,1053.50,1053.50,8,0
09/19/2004,20:22,1053.50,1053.50,1053.50,1053.50,1,0
09/19/2004,20:27,1053.25,1053.50,1053.25,1053.50,1,1
09/19/2004,20:29,1053.25,1053.25,1053.25,1053.25,0,20
09/19/2004,20:30,1053.25,1053.25,1053.25,1053.25,0,1
09/19/2004,20:35,1053.25,1053.25,1053.25,1053.25,0,20
09/19/2004,20:37,1053.25,1053.25,1053.25,1053.25,0,7
09/19/2004,20:41,1053.50,1053.50,1053.50,1053.50,10,0
09/19/2004,20:47,1053.50,1053.50,1053.50,1053.50,1,0
09/19/2004,20:48,1053.25,1053.25,1053.25,1053.25,0,3
09/19/2004,20:49,1053.25,1053.25,1053.25,1053.25,0,65
09/19/2004,20:52,1053.25,1053.25,1053.25,1053.25,0,1
09/19/2004,20:53,1053.25,1053.25,1053.25,1053.25,0,6
09/19/2004,20:55,1053.25,1053.25,1053.25,1053.25,0,4
09/19/2004,20:56,1053.25,1053.25,1053.25,1053.25,0,1
09/19/2004,21:03,1053.25,1053.25,1053.25,1053.25,0,3
09/19/2004,21:06,1053.00,1053.00,1053.00,1053.00,0,24
09/19/2004,21:12,1053.25,1053.25,1053.25,1053.25,1,0
09/19/2004,21:13,1053.25,1053.25,1053.25,1053.25,1,0
09/19/2004,21:14,1053.25,1053.25,1053.25,1053.25,3,0
09/19/2004,21:15,1053.00,1053.00,1053.00,1053.00,0,43
09/19/2004,21:16,1053.25,1053.25,1053.25,1053.25,1,0
09/19/2004,21:17,1053.25,1053.25,1053.25,1053.25,3,0
09/19/2004,21:26,1053.25,1053.25,1053.25,1053.25,2,0
09/19/2004,21:32,1053.00,1053.00,1053.00,1053.00,0,18
09/19/2004,21:33,1053.00,1053.00,1053.00,1053.00,0,7
09/19/2004,21:35,1053.00,1053.00,1053.00,1053.00,0,1
09/19/2004,21:40,1052.75,1052.75,1052.75,1052.75,0,3
09/19/2004,21:45,1053.00,1053.00,1052.75,1053.00,2,1
09/19/2004,21:50,1052.75,1052.75,1052.75,1052.75,0,10
09/19/2004,21:52,1052.75,1052.75,1052.75,1052.75,0,1
09/19/2004,21:53,1053.00,1053.00,1053.00,1053.00,5,0
09/19/2004,21:54,1053.00,1053.00,1053.00,1053.00,1,0
09/19/2004,21:55,1053.00,1053.00,1053.00,1053.00,18,0
09/19/2004,21:59,1053.00,1053.00,1053.00,1053.00,20,0
09/19/2004,22:15,1053.25,1053.25,1053.25,1053.25,2,0
09/19/2004,22:18,1053.25,1053.25,1053.25,1053.25,1,0
09/19/2004,22:21,1053.25,1053.25,1053.25,1053.25,2,0
09/19/2004,22:24,1053.25,1053.25,1053.00,1053.00,2,1
09/19/2004,22:25,1053.25,1053.25,1053.25,1053.25,10,0
09/19/2004,22:29,1053.50,1053.50,1053.50,1053.50,1,0
09/19/2004,22:34,1053.50,1053.50,1053.25,1053.25,2,1
09/19/2004,22:39,1053.50,1053.50,1053.50,1053.50,1,0
09/19/2004,22:42,1053.50,1053.50,1053.50,1053.50,1,0
09/19/2004,22:47,1053.25,1053.25,1053.25,1053.25,0,1
09/19/2004,22:50,1053.50,1053.50,1053.50,1053.50,5,0
09/19/2004,22:51,1053.50,1053.50,1053.50,1053.50,9,0
09/19/2004,22:55,1053.25,1053.25,1053.25,1053.25,0,51
09/19/2004,22:56,1053.25,1053.25,1053.25,1053.25,0,16
09/19/2004,22:57,1053.00,1053.00,1053.00,1053.00,0,10
09/19/2004,22:58,1053.00,1053.00,1053.00,1053.00,0,10
09/19/2004,23:00,1053.25,1053.25,1053.25,1053.25,8,0
09/19/2004,23:05,1053.00,1053.00,1053.00,1053.00,0,1
09/19/2004,23:06,1053.00,1053.00,1053.00,1053.00,0,20
09/19/2004,23:08,1053.25,1053.25,1053.25,1053.25,3,0
09/19/2004,23:19,1053.25,1053.25,1053.25,1053.25,2,0
09/19/2004,23:21,1053.00,1053.00,1053.00,1053.00,0,1
09/19/2004,23:24,1053.25,1053.25,1053.25,1053.25,1,0
09/19/2004,23:27,1053.00,1053.00,1053.00,1053.00,0,3
09/19/2004,23:31,1053.00,1053.00,1053.00,1053.00,0,2
09/19/2004,23:39,1053.25,1053.25,1053.25,1053.25,1,0
09/19/2004,23:50,1053.25,1053.25,1053.25,1053.25,9,0
09/19/2004,23:51,1053.25,1053.25,1053.00,1053.00,2,1
09/20/2004,00:06,1053.00,1053.00,1053.00,1053.00,0,1
09/20/2004,00:08,1053.00,1053.00,1053.00,1053.00,0,22
09/20/2004,00:09,1053.00,1053.00,1053.00,1053.00,0,2
09/20/2004,00:10,1053.00,1053.00,1053.00,1053.00,0,3
09/20/2004,00:15,1052.75,1052.75,1052.75,1052.75,0,1
09/20/2004,00:16,1053.00,1053.00,1053.00,1053.00,1,0
09/20/2004,00:19,1053.00,1053.00,1053.00,1053.00,2,0
09/20/2004,00:20,1053.00,1053.25,1053.00,1053.25,7,0
09/20/2004,00:22,1053.00,1053.00,1053.00,1053.00,0,1
09/20/2004,00:27,1053.25,1053.25,1053.25,1053.25,4,0
09/20/2004,00:35,1053.25,1053.25,1053.25,1053.25,3,0
09/20/2004,00:40,1053.25,1053.25,1053.25,1053.25,3,0
09/20/2004,00:44,1053.00,1053.00,1053.00,1053.00,0,1
09/20/2004,00:46,1053.25,1053.25,1053.25,1053.25,4,0
09/20/2004,00:53,1053.25,1053.25,1053.25,1053.25,3,0
09/20/2004,00:57,1053.25,1053.25,1053.25,1053.25,1,0
09/20/2004,01:02,1053.50,1053.50,1053.50,1053.50,7,0
09/20/2004,01:03,1053.75,1053.75,1053.50,1053.50,10,3
09/20/2004,01:05,1053.75,1053.75,1053.75,1053.75,56,0
09/20/2004,01:06,1053.75,1053.75,1053.75,1053.75,20,0
09/20/2004,01:07,1053.75,1054.00,1053.75,1054.00,64,0
09/20/2004,01:09,1053.75,1054.25,1053.75,1054.25,177,2
09/20/2004,01:11,1054.25,1054.25,1054.25,1054.25,2,0
09/20/2004,01:13,1054.00,1054.00,1054.00,1054.00,0,10
09/20/2004,01:20,1053.75,1053.75,1053.75,1053.75,0,2
09/20/2004,01:22,1053.75,1053.75,1053.75,1053.75,0,1
09/20/2004,01:23,1054.00,1054.00,1054.00,1054.00,17,0
09/20/2004,01:24,1054.00,1054.00,1054.00,1054.00,2,0
09/20/2004,01:25,1054.00,1054.00,1054.00,1054.00,1,0
09/20/2004,01:26,1054.00,1054.00,1054.00,1054.00,8,0
09/20/2004,01:27,1054.00,1054.00,1054.00,1054.00,17,0
09/20/2004,01:30,1054.25,1054.25,1054.25,1054.25,1,0
09/20/2004,01:31,1054.00,1054.00,1054.00,1054.00,0,3
09/20/2004,01:32,1054.00,1054.00,1054.00,1054.00,0,9
09/20/2004,01:34,1054.00,1054.00,1054.00,1054.00,0,9
09/20/2004,01:35,1054.00,1054.00,1054.00,1054.00,0,1
09/20/2004,01:36,1054.00,1054.00,1054.00,1054.00,0,6
09/20/2004,01:37,1054.00,1054.00,1054.00,1054.00,0,6
09/20/2004,01:40,1054.00,1054.00,1054.00,1054.00,0,1
09/20/2004,01:41,1054.00,1054.00,1054.00,1054.00,0,1
09/20/2004,01:43,1054.00,1054.00,1053.75,1053.75,0,58
09/20/2004,01:44,1053.50,1053.50,1053.50,1053.50,0,19
09/20/2004,01:48,1053.75,1053.75,1053.75,1053.75,1,0
09/20/2004,01:49,1053.75,1053.75,1053.75,1053.75,1,0
09/20/2004,01:51,1053.50,1053.75,1053.50,1053.75,23,3
09/20/2004,01:52,1053.50,1053.50,1053.50,1053.50,0,2
09/20/2004,01:53,1053.50,1053.50,1053.50,1053.50,0,1
09/20/2004,01:54,1053.50,1053.50,1053.50,1053.50,0,6
09/20/2004,01:57,1053.75,1053.75,1053.75,1053.75,5,0
09/20/2004,01:59,1053.75,1053.75,1053.75,1053.75,3,0
09/20/2004,02:01,1053.50,1053.75,1053.00,1053.00,2,165
09/20/2004,02:02,1053.25,1053.50,1053.00,1053.00,52,23
09/20/2004,02:03,1053.25,1053.50,1053.00,1053.00,12,10
09/20/2004,02:04,1053.00,1053.25,1053.00,1053.00,1,59
09/20/2004,02:05,1052.75,1052.75,1052.75,1052.75,0,17
09/20/2004,02:06,1052.75,1052.75,1052.50,1052.75,7,211
09/20/2004,02:07,1052.75,1052.75,1052.75,1052.75,49,0
09/20/2004,02:08,1052.75,1053.00,1052.75,1053.00,32,0
09/20/2004,02:09,1053.00,1053.00,1053.00,1053.00,35,0
09/20/2004,02:10,1052.75,1053.00,1052.75,1053.00,14,2
09/20/2004,02:11,1053.00,1053.00,1053.00,1053.00,3,0
09/20/2004,02:12,1053.00,1053.00,1053.00,1053.00,6,0
09/20/2004,02:13,1053.00,1053.00,1053.00,1053.00,2,0
09/20/2004,02:14,1053.25,1053.25,1053.25,1053.25,56,0
09/20/2004,02:15,1053.25,1053.25,1053.00,1053.00,9,43
09/20/2004,02:16,1053.00,1053.00,1053.00,1053.00,0,3
09/20/2004,02:18,1052.75,1053.00,1052.75,1053.00,110,3
09/20/2004,02:19,1053.00,1053.00,1053.00,1053.00,24,0
09/20/2004,02:20,1053.00,1053.00,1053.00,1053.00,7,0
09/20/2004,02:21,1053.00,1053.00,1053.00,1053.00,16,0
09/20/2004,02:22,1053.00,1053.00,1053.00,1053.00,4,0
09/20/2004,02:27,1053.00,1053.00,1053.00,1053.00,95,0
09/20/2004,02:29,1052.75,1052.75,1052.75,1052.75,0,185
09/20/2004,02:30,1052.75,1052.75,1052.50,1052.75,20,7
09/20/2004,02:33,1052.75,1053.00,1052.75,1053.00,39,0
09/20/2004,02:34,1053.00,1053.00,1052.75,1053.00,4,5
09/20/2004,02:35,1053.00,1053.00,1052.75,1052.75,37,2
09/20/2004,02:36,1052.75,1052.75,1052.75,1052.75,0,76
09/20/2004,02:37,1052.75,1052.75,1052.50,1052.75,46,28
09/20/2004,02:38,1052.75,1052.75,1052.75,1052.75,41,0
09/20/2004,02:39,1052.75,1052.75,1052.50,1052.50,5,2
09/20/2004,02:40,1052.50,1052.50,1052.50,1052.50,0,3
09/20/2004,02:41,1052.50,1053.00,1052.50,1053.00,118,4
09/20/2004,02:42,1052.75,1052.75,1052.75,1052.75,0,187
09/20/2004,02:43,1053.00,1053.00,1052.75,1053.00,30,1
09/20/2004,02:44,1052.75,1052.75,1052.75,1052.75,0,10
09/20/2004,02:46,1052.75,1052.75,1052.75,1052.75,0,5
09/20/2004,02:47,1052.75,1053.00,1052.75,1053.00,18,3
09/20/2004,02:48,1053.00,1053.00,1053.00,1053.00,42,0
09/20/2004,02:49,1053.00,1053.00,1053.00,1053.00,13,0
09/20/2004,02:50,1053.00,1053.00,1053.00,1053.00,24,0
09/20/2004,02:51,1053.00,1053.00,1053.00,1053.00,17,0
09/20/2004,02:52,1053.25,1053.25,1053.25,1053.25,2,0
09/20/2004,02:53,1053.25,1053.25,1053.00,1053.00,4,5
09/20/2004,02:54,1053.00,1053.00,1052.75,1052.75,0,73
09/20/2004,02:56,1052.75,1052.75,1052.75,1052.75,0,7
09/20/2004,02:57,1053.00,1053.00,1052.75,1052.75,1,28
09/20/2004,02:58,1052.50,1052.50,1052.50,1052.50,0,16
09/20/2004,02:59,1052.50,1052.50,1052.50,1052.50,0,32
09/20/2004,03:00,1052.50,1052.50,1052.50,1052.50,0,16
09/20/2004,03:01,1052.50,1052.50,1052.50,1052.50,0,8
09/20/2004,03:02,1052.75,1052.75,1052.75,1052.75,99,0
09/20/2004,03:04,1052.75,1052.75,1052.75,1052.75,1,0
09/20/2004,03:05,1052.75,1053.00,1052.75,1053.00,109,0
09/20/2004,03:06,1053.00,1053.00,1053.00,1053.00,1,0
09/20/2004,03:07,1053.00,1053.00,1053.00,1053.00,33,0
09/20/2004,03:10,1053.00,1053.00,1053.00,1053.00,5,0
09/20/2004,03:11,1053.00,1053.00,1052.75,1052.75,7,1
09/20/2004,03:12,1053.00,1053.00,1053.00,1053.00,11,0
09/20/2004,03:13,1053.00,1053.00,1053.00,1053.00,3,0
09/20/2004,03:15,1053.00,1053.00,1053.00,1053.00,9,0
09/20/2004,03:16,1053.00,1053.00,1053.00,1053.00,10,0
09/20/2004,03:17,1053.00,1053.00,1053.00,1053.00,1,0
09/20/2004,03:18,1052.75,1052.75,1052.75,1052.75,0,83
09/20/2004,03:19,1052.50,1052.75,1052.50,1052.75,7,2
09/20/2004,03:20,1052.50,1052.50,1052.50,1052.50,0,18
09/20/2004,03:21,1052.50,1052.50,1052.25,1052.50,5,90
09/20/2004,03:22,1052.50,1052.50,1052.50,1052.50,3,0
09/20/2004,03:23,1052.25,1052.25,1052.25,1052.25,0,2
09/20/2004,03:24,1052.25,1052.25,1052.00,1052.00,0,281
09/20/2004,03:25,1052.00,1052.25,1052.00,1052.25,2,2
09/20/2004,03:26,1052.25,1052.25,1052.25,1052.25,14,0
09/20/2004,03:28,1052.25,1052.25,1052.25,1052.25,2,0
09/20/2004,03:29,1052.25,1052.25,1052.00,1052.25,19,152
09/20/2004,03:30,1052.00,1052.00,1051.75,1051.75,0,20
09/20/2004,03:31,1052.00,1052.25,1052.00,1052.25,31,0
09/20/2004,03:32,1052.50,1052.50,1052.00,1052.25,151,135
09/20/2004,03:34,1052.25,1052.25,1052.00,1052.00,0,4
09/20/2004,03:35,1052.25,1052.25,1052.25,1052.25,234,0
09/20/2004,03:37,1052.25,1052.25,1052.25,1052.25,2,0
09/20/2004,03:40,1052.25,1052.25,1052.00,1052.00,1,10
09/20/2004,03:41,1052.00,1052.00,1052.00,1052.00,0,29
09/20/2004,03:43,1052.00,1052.00,1052.00,1052.00,0,10
09/20/2004,03:46,1052.00,1052.00,1052.00,1052.00,0,20
09/20/2004,03:49,1051.75,1051.75,1051.75,1051.75,0,1
09/20/2004,03:50,1052.25,1052.25,1052.00,1052.00,2,5
09/20/2004,03:52,1052.00,1052.00,1052.00,1052.00,0,2
09/20/2004,03:53,1052.00,1052.00,1052.00,1052.00,0,1
09/20/2004,03:54,1052.00,1052.00,1052.00,1052.00,0,10
09/20/2004,03:57,1052.00,1052.00,1052.00,1052.00,0,2
09/20/2004,03:58,1051.75,1051.75,1051.75,1051.75,0,1
09/20/2004,03:59,1052.00,1052.00,1052.00,1052.00,2,0
09/20/2004,04:00,1052.00,1052.00,1051.50,1051.50,8,144
09/20/2004,04:01,1051.50,1051.75,1051.50,1051.75,4,6
09/20/2004,04:02,1051.75,1051.75,1051.25,1051.25,1,126
09/20/2004,04:04,1051.25,1051.25,1051.25,1051.25,0,6
09/20/2004,04:05,1051.50,1051.50,1051.00,1051.00,2,333
09/20/2004,04:06,1051.25,1051.25,1051.25,1051.25,1,0
09/20/2004,04:07,1051.00,1051.00,1050.75,1051.00,6,41
09/20/2004,04:08,1051.00,1051.00,1051.00,1051.00,7,0
09/20/2004,04:09,1051.00,1051.00,1050.75,1051.00,18,22
09/20/2004,04:10,1050.75,1050.75,1050.50,1050.75,2,457
09/20/2004,04:11,1050.75,1050.75,1050.75,1050.75,44,0
09/20/2004,04:12,1050.75,1050.75,1050.75,1050.75,3,0
09/20/2004,04:13,1050.75,1051.00,1050.75,1051.00,5,0
09/20/2004,04:14,1051.00,1051.25,1051.00,1051.25,71,0
09/20/2004,04:15,1051.00,1051.00,1050.75,1050.75,0,217
09/20/2004,04:16,1050.75,1051.00,1050.75,1051.00,4,135
09/20/2004,04:17,1051.00,1051.00,1051.00,1051.00,1,0
09/20/2004,04:18,1051.00,1051.00,1050.75,1050.75,3,34
09/20/2004,04:19,1050.75,1050.75,1050.75,1050.75,0,2
09/20/2004,04:20,1050.50,1050.50,1050.50,1050.50,0,2
09/20/2004,04:21,1050.50,1050.75,1050.25,1050.25,1,125
09/20/2004,04:22,1050.25,1050.25,1050.25,1050.25,0,1
09/20/2004,04:23,1050.25,1050.50,1050.25,1050.25,12,102
09/20/2004,04:24,1050.50,1050.75,1050.50,1050.50,70,90
09/20/2004,04:25,1050.50,1050.50,1050.50,1050.50,0,12
09/20/2004,04:26,1050.50,1050.50,1050.25,1050.50,1,7
09/20/2004,04:27,1050.50,1050.50,1050.25,1050.50,10,3
09/20/2004,04:28,1050.25,1050.25,1050.00,1050.25,104,81
09/20/2004,04:29,1050.25,1050.25,1050.25,1050.25,85,0
09/20/2004,04:30,1050.25,1050.25,1050.25,1050.25,61,0
09/20/2004,04:31,1050.25,1050.25,1050.25,1050.25,4,0
09/20/2004,04:33,1050.00,1050.25,1049.75,1050.00,3,115
09/20/2004,04:34,1050.00,1050.25,1050.00,1050.25,31,0
09/20/2004,04:35,1050.25,1050.25,1050.25,1050.25,57,0
09/20/2004,04:36,1050.25,1050.25,1050.00,1050.25,24,2
09/20/2004,04:37,1050.25,1050.25,1050.25,1050.25,2,0
09/20/2004,04:38,1050.25,1050.50,1050.25,1050.25,102,27
09/20/2004,04:39,1050.25,1050.25,1050.25,1050.25,0,178
09/20/2004,04:40,1050.25,1050.25,1050.25,1050.25,0,1
09/20/2004,04:41,1050.25,1050.25,1050.25,1050.25,0,12
09/20/2004,04:42,1050.50,1050.50,1050.50,1050.50,2,0
09/20/2004,04:43,1050.50,1050.50,1050.50,1050.50,101,0
09/20/2004,04:44,1050.50,1050.50,1050.50,1050.50,1,0
09/20/2004,04:45,1050.25,1050.50,1050.25,1050.50,36,3
09/20/2004,04:46,1050.75,1050.75,1050.50,1050.50,190,4
09/20/2004,04:47,1050.50,1050.50,1050.50,1050.50,0,27
09/20/2004,04:48,1050.25,1050.25,1050.00,1050.25,1,94
09/20/2004,04:49,1050.25,1050.25,1050.25,1050.25,10,0
09/20/2004,04:50,1050.25,1050.75,1050.25,1050.75,39,0
09/20/2004,04:51,1050.50,1050.50,1050.25,1050.25,0,12
09/20/2004,04:54,1050.25,1050.50,1050.25,1050.50,1,60
09/20/2004,04:55,1050.50,1050.50,1050.25,1050.25,1,4
09/20/2004,04:56,1050.25,1050.25,1050.00,1050.25,7,10
09/20/2004,04:57,1050.25,1050.25,1050.25,1050.25,2,0
09/20/2004,04:58,1050.25,1050.25,1050.00,1050.00,1,74
09/20/2004,04:59,1050.00,1050.00,1050.00,1050.00,0,130
09/20/2004,05:00,1050.00,1050.00,1049.75,1050.00,25,21
09/20/2004,05:01,1049.75,1049.75,1049.75,1049.75,0,75
09/20/2004,05:02,1049.75,1049.75,1049.50,1049.75,21,107
09/20/2004,05:03,1049.75,1049.75,1049.75,1049.75,130,0
09/20/2004,05:04,1050.00,1050.00,1050.00,1050.00,2,0
09/20/2004,05:05,1050.00,1050.00,1050.00,1050.00,10,0
09/20/2004,05:07,1050.00,1050.00,1049.75,1049.75,1,1
09/20/2004,05:08,1050.00,1050.00,1049.75,1049.75,7,5
09/20/2004,05:09,1050.00,1050.00,1049.75,1049.75,12,2
09/20/2004,05:10,1049.75,1049.75,1049.75,1049.75,0,50
09/20/2004,05:12,1049.75,1050.00,1049.75,1049.75,2,35
09/20/2004,05:13,1049.75,1049.75,1049.75,1049.75,0,22
09/20/2004,05:15,1050.00,1050.75,1050.00,1050.25,390,36
09/20/2004,05:16,1050.25,1050.50,1050.25,1050.50,48,12
09/20/2004,05:17,1050.25,1050.25,1050.25,1050.25,0,49
09/20/2004,05:18,1050.25,1050.25,1050.00,1050.00,0,16
09/20/2004,05:21,1050.00,1050.50,1050.00,1050.25,67,12
09/20/2004,05:22,1050.25,1050.25,1050.25,1050.25,0,3
09/20/2004,05:23,1050.00,1050.00,1050.00,1050.00,0,36
09/20/2004,05:25,1050.00,1050.00,1050.00,1050.00,0,104
09/20/2004,05:26,1050.00,1050.00,1050.00,1050.00,0,15
09/20/2004,05:27,1050.00,1050.25,1050.00,1050.25,10,19
09/20/2004,05:28,1050.25,1050.25,1050.25,1050.25,1,0
09/20/2004,05:30,1050.25,1050.25,1050.25,1050.25,1,0
09/20/2004,05:31,1050.25,1050.50,1050.25,1050.50,153,0
09/20/2004,05:32,1050.50,1050.75,1050.50,1050.50,36,113
09/20/2004,05:33,1050.50,1050.50,1050.25,1050.50,6,59
09/20/2004,05:34,1050.50,1050.50,1050.25,1050.25,3,36
09/20/2004,05:35,1050.25,1050.25,1050.25,1050.25,0,23
09/20/2004,05:36,1050.25,1050.25,1050.25,1050.25,0,1
09/20/2004,05:37,1050.25,1050.25,1050.25,1050.25,0,4
09/20/2004,05:38,1050.25,1050.25,1050.25,1050.25,0,5
09/20/2004,05:39,1050.25,1050.25,1050.00,1050.25,4,188
09/20/2004,05:41,1050.25,1050.25,1050.25,1050.25,1,0
09/20/2004,05:42,1050.00,1050.00,1050.00,1050.00,0,51
09/20/2004,05:44,1050.25,1050.25,1050.25,1050.25,1,0
09/20/2004,05:45,1050.25,1050.25,1050.00,1050.00,6,2
09/20/2004,05:46,1050.25,1050.25,1050.25,1050.25,1,0
09/20/2004,05:47,1050.25,1050.25,1050.25,1050.25,4,0
09/20/2004,05:48,1050.25,1050.25,1050.00,1050.00,14,10
09/20/2004,05:49,1050.25,1050.25,1050.25,1050.25,19,0
09/20/2004,05:50,1050.25,1050.25,1050.25,1050.25,6,0
09/20/2004,05:51,1050.25,1050.25,1050.25,1050.25,27,0
09/20/2004,05:52,1050.25,1050.25,1050.25,1050.25,1,0
09/20/2004,05:53,1050.25,1050.50,1050.25,1050.50,30,0
09/20/2004,05:54,1050.25,1050.25,1050.25,1050.25,0,6
09/20/2004,05:55,1050.25,1050.25,1050.25,1050.25,0,9
09/20/2004,05:56,1050.00,1050.25,1050.00,1050.25,1,2
09/20/2004,05:58,1050.00,1050.00,1050.00,1050.00,0,4
09/20/2004,06:01,1050.25,1050.25,1050.25,1050.25,20,0
09/20/2004,06:02,1050.25,1050.25,1050.25,1050.25,4,0
09/20/2004,06:03,1050.25,1050.25,1050.25,1050.25,2,0
09/20/2004,06:04,1050.25,1050.25,1050.00,1050.00,33,57
09/20/2004,06:05,1049.75,1049.75,1049.75,1049.75,0,10
09/20/2004,06:06,1049.75,1049.75,1049.50,1049.50,0,88
09/20/2004,06:07,1049.75,1050.00,1049.75,1049.75,55,1
09/20/2004,06:08,1049.75,1049.75,1049.50,1049.50,0,14
09/20/2004,06:09,1049.75,1050.00,1049.75,1049.75,38,2
09/20/2004,06:10,1049.75,1049.75,1049.75,1049.75,0,4
09/20/2004,06:11,1049.75,1049.75,1049.50,1049.50,0,18
09/20/2004,06:12,1049.50,1049.50,1049.50,1049.50,0,2
09/20/2004,06:13,1049.75,1049.75,1049.50,1049.50,10,202
09/20/2004,06:14,1049.75,1049.75,1049.75,1049.75,204,0
09/20/2004,06:15,1049.75,1049.75,1049.75,1049.75,41,0
09/20/2004,06:16,1049.75,1050.00,1049.75,1050.00,233,0
09/20/2004,06:17,1050.00,1050.00,1050.00,1050.00,2,0
09/20/2004,06:18,1050.00,1050.25,1050.00,1050.00,28,35
09/20/2004,06:19,1050.25,1050.25,1050.00,1050.00,17,38
09/20/2004,06:20,1050.00,1050.00,1050.00,1050.00,0,65
09/20/2004,06:21,1050.00,1050.00,1050.00,1050.00,0,60
09/20/2004,06:22,1050.00,1050.00,1050.00,1050.00,0,11
09/20/2004,06:23,1050.25,1050.25,1050.25,1050.25,105,0
09/20/2004,06:24,1050.25,1050.25,1050.25,1050.25,78,0
09/20/2004,06:25,1050.25,1050.25,1050.00,1050.00,3,75
09/20/2004,06:26,1050.00,1050.00,1050.00,1050.00,0,30
09/20/2004,06:27,1049.75,1050.00,1049.75,1050.00,30,10
09/20/2004,06:28,1049.75,1049.75,1049.75,1049.75,0,1
09/20/2004,06:29,1050.00,1050.00,1050.00,1050.00,5,0
09/20/2004,06:30,1049.75,1049.75,1049.75,1049.75,0,48
09/20/2004,06:31,1049.75,1049.75,1049.50,1049.50,0,20
09/20/2004,06:32,1049.75,1049.75,1049.75,1049.75,9,0
09/20/2004,06:33,1049.75,1050.00,1049.75,1050.00,2,0
09/20/2004,06:34,1049.75,1049.75,1049.75,1049.75,0,83
09/20/2004,06:35,1049.75,1049.75,1049.75,1049.75,0,33
09/20/2004,06:36,1049.75,1049.75,1049.75,1049.75,0,1
09/20/2004,06:37,1049.75,1050.00,1049.75,1049.75,1,28
09/20/2004,06:38,1049.75,1049.75,1049.75,1049.75,0,11
09/20/2004,06:39,1049.75,1050.00,1049.75,1049.75,6,13
09/20/2004,06:40,1049.75,1049.75,1049.75,1049.75,0,26
09/20/2004,06:41,1049.75,1049.75,1049.75,1049.75,0,14
09/20/2004,06:42,1049.75,1049.75,1049.75,1049.75,0,1
09/20/2004,06:43,1050.00,1050.00,1049.75,1049.75,2,78
09/20/2004,06:44,1049.75,1050.00,1049.75,1050.00,83,154
09/20/2004,06:45,1050.25,1050.50,1050.00,1050.25,67,15
09/20/2004,06:46,1050.25,1050.25,1050.00,1050.00,0,161
09/20/2004,06:47,1050.25,1050.25,1050.00,1050.00,1,16
09/20/2004,06:48,1050.00,1050.00,1049.75,1049.75,0,5
09/20/2004,06:49,1050.00,1050.00,1050.00,1050.00,4,0
09/20/2004,06:50,1050.00,1050.00,1050.00,1050.00,50,0
09/20/2004,06:51,1050.25,1050.50,1050.25,1050.50,269,28
09/20/2004,06:52,1050.50,1050.75,1050.25,1050.50,173,19
09/20/2004,06:53,1050.50,1050.75,1050.50,1050.50,3,31
09/20/2004,06:54,1050.75,1050.75,1050.50,1050.50,1,1
09/20/2004,06:55,1050.50,1050.50,1050.50,1050.50,0,4
09/20/2004,06:57,1050.75,1050.75,1050.75,1050.75,1,0
09/20/2004,06:58,1050.75,1050.75,1050.50,1050.50,6,1
09/20/2004,07:00,1050.75,1051.00,1050.75,1050.75,159,2
09/20/2004,07:01,1050.75,1050.75,1050.50,1050.75,1,47
09/20/2004,07:02,1050.75,1050.75,1050.75,1050.75,37,0
09/20/2004,07:03,1050.75,1050.75,1050.75,1050.75,1,0
09/20/2004,07:04,1051.00,1051.00,1050.50,1050.50,2,151
09/20/2004,07:05,1050.50,1050.75,1050.50,1050.75,1,3
09/20/2004,07:06,1050.75,1050.75,1050.50,1050.75,4,1
09/20/2004,07:08,1050.75,1050.75,1050.75,1050.75,1,0
09/20/2004,07:09,1050.50,1050.75,1050.25,1050.50,94,205
09/20/2004,07:10,1050.50,1050.75,1050.50,1050.50,7,16
09/20/2004,07:11,1050.50,1050.50,1050.25,1050.50,5,14
09/20/2004,07:12,1050.50,1050.50,1050.00,1050.25,15,495
09/20/2004,07:13,1050.00,1050.25,1050.00,1050.00,10,122
09/20/2004,07:14,1050.00,1050.25,1050.00,1050.25,2,42
09/20/2004,07:15,1050.25,1050.25,1050.25,1050.25,16,0
09/20/2004,07:16,1050.25,1050.25,1050.00,1050.00,10,1
09/20/2004,07:17,1050.00,1050.25,1050.00,1050.25,16,4
09/20/2004,07:18,1050.25,1050.25,1050.25,1050.25,100,0
09/20/2004,07:19,1050.00,1050.00,1050.00,1050.00,0,27
09/20/2004,07:20,1050.00,1050.25,1050.00,1050.25,4,6
09/20/2004,07:21,1050.00,1050.00,1050.00,1050.00,0,27
09/20/2004,07:22,1050.00,1050.25,1050.00,1050.25,9,10
09/20/2004,07:23,1050.25,1050.25,1050.00,1050.25,22,12
09/20/2004,07:25,1050.00,1050.25,1050.00,1050.00,6,7
09/20/2004,07:26,1050.25,1050.25,1050.25,1050.25,25,0
09/20/2004,07:27,1050.00,1050.00,1049.75,1050.00,122,51
09/20/2004,07:28,1050.00,1050.00,1050.00,1050.00,31,0
09/20/2004,07:29,1050.00,1050.00,1049.75,1049.75,33,15
09/20/2004,07:31,1049.75,1049.75,1049.50,1049.75,101,154
09/20/2004,07:32,1049.50,1049.75,1049.50,1049.75,108,76
09/20/2004,07:33,1049.75,1050.00,1049.75,1050.00,6,0
09/20/2004,07:34,1049.75,1050.00,1049.75,1050.00,39,2
09/20/2004,07:36,1050.00,1050.00,1049.75,1050.00,3,1
09/20/2004,07:37,1049.75,1050.00,1049.75,1049.75,3,7
09/20/2004,07:38,1049.75,1050.00,1049.75,1050.00,15,12
09/20/2004,07:39,1050.00,1050.00,1050.00,1050.00,4,0
09/20/2004,07:40,1049.75,1050.00,1049.75,1050.00,1,2
09/20/2004,07:41,1050.00,1050.00,1050.00,1050.00,3,0
09/20/2004,07:42,1050.00,1050.00,1049.75,1049.75,7,12
09/20/2004,07:43,1049.75,1049.75,1049.75,1049.75,0,2
09/20/2004,07:44,1049.75,1050.00,1049.75,1049.75,78,11
09/20/2004,07:45,1050.00,1050.25,1050.00,1050.25,103,0
09/20/2004,07:46,1050.25,1050.25,1050.25,1050.25,113,0
09/20/2004,07:47,1050.25,1050.25,1050.25,1050.25,96,0
09/20/2004,07:48,1050.25,1050.50,1050.25,1050.25,60,2
09/20/2004,07:49,1050.25,1050.25,1050.25,1050.25,0,18
09/20/2004,07:50,1050.25,1050.25,1050.25,1050.25,0,84
09/20/2004,07:51,1050.25,1050.50,1050.25,1050.25,1,65
09/20/2004,07:52,1050.25,1050.50,1050.25,1050.50,80,2
09/20/2004,07:53,1050.50,1050.50,1050.50,1050.50,1,0
09/20/2004,07:54,1050.25,1050.25,1050.25,1050.25,0,8
09/20/2004,07:55,1050.25,1050.25,1050.25,1050.25,0,20
09/20/2004,07:56,1050.25,1050.25,1050.25,1050.25,0,75
09/20/2004,07:57,1050.00,1050.25,1050.00,1050.25,6,5
09/20/2004,07:58,1050.25,1050.25,1050.25,1050.25,11,0
09/20/2004,07:59,1050.00,1050.25,1050.00,1050.25,8,1
09/20/2004,08:00,1050.25,1050.25,1050.00,1050.00,10,51
09/20/2004,08:01,1050.00,1050.25,1050.00,1050.25,5,1
09/20/2004,08:02,1050.00,1050.25,1050.00,1050.25,26,2
09/20/2004,08:03,1050.25,1050.25,1050.00,1050.00,77,2
09/20/2004,08:04,1050.25,1050.25,1050.25,1050.25,23,0
09/20/2004,08:05,1050.00,1050.25,1050.00,1050.00,1,15
09/20/2004,08:06,1050.00,1050.25,1050.00,1050.25,5,122
09/20/2004,08:07,1050.25,1050.25,1050.00,1050.00,9,1
09/20/2004,08:08,1050.00,1050.25,1050.00,1050.25,28,77
09/20/2004,08:09,1050.25,1050.50,1050.00,1050.25,87,3
09/20/2004,08:10,1050.50,1050.50,1050.25,1050.25,5,2
09/20/2004,08:11,1050.25,1050.25,1050.25,1050.25,0,8
09/20/2004,08:12,1050.25,1050.25,1050.25,1050.25,0,31
09/20/2004,08:13,1050.25,1050.50,1050.25,1050.50,2,26
09/20/2004,08:14,1050.50,1050.50,1050.25,1050.50,2,16
09/20/2004,08:15,1050.25,1050.25,1050.25,1050.25,0,114
09/20/2004,08:16,1050.25,1050.25,1050.25,1050.25,0,170
09/20/2004,08:17,1050.25,1050.50,1050.25,1050.25,1,41
09/20/2004,08:18,1050.50,1050.50,1050.50,1050.50,51,0
09/20/2004,08:19,1050.25,1050.50,1050.25,1050.50,41,3
09/20/2004,08:20,1050.50,1050.50,1050.50,1050.50,236,0
09/20/2004,08:21,1050.75,1050.75,1050.50,1050.50,1,15
09/20/2004,08:22,1050.75,1050.75,1050.50,1050.50,5,115
09/20/2004,08:23,1050.75,1050.75,1050.50,1050.50,8,23
09/20/2004,08:24,1050.50,1050.75,1050.25,1050.25,1,196
09/20/2004,08:25,1050.50,1050.75,1050.50,1050.75,38,0
09/20/2004,08:26,1050.75,1050.75,1050.25,1050.25,2,100
09/20/2004,08:27,1050.50,1050.50,1050.25,1050.50,116,36
09/20/2004,08:28,1050.25,1050.25,1050.25,1050.25,0,192
09/20/2004,08:29,1050.25,1050.25,1050.25,1050.25,0,248
09/20/2004,08:30,1050.50,1050.50,1049.50,1050.00,207,1155
09/20/2004,08:31,1049.75,1050.25,1049.00,1049.25,1932,3447
09/20/2004,08:32,1049.25,1049.50,1049.00,1049.00,1201,581
09/20/2004,08:33,1049.25,1049.50,1049.00,1049.50,928,608
09/20/2004,08:34,1049.50,1049.75,1049.00,1049.25,1488,1302
09/20/2004,08:35,1049.50,1050.25,1049.50,1050.25,4084,217
09/20/2004,08:36,1050.25,1050.75,1050.00,1050.50,4185,413
09/20/2004,08:37,1050.75,1050.75,1050.00,1050.00,201,1908
09/20/2004,08:38,1050.00,1050.25,1050.00,1050.00,45,1587
09/20/2004,08:39,1050.25,1050.50,1049.75,1049.75,793,1141
09/20/2004,08:40,1050.00,1050.25,1049.50,1049.50,271,1226
09/20/2004,08:41,1049.50,1049.75,1047.75,1048.75,2411,9199
09/20/2004,08:42,1049.00,1049.00,1048.50,1048.75,1887,3267
09/20/2004,08:43,1048.50,1048.50,1047.50,1048.00,1130,4449
09/20/2004,08:44,1048.00,1048.00,1047.75,1048.00,1131,82
09/20/2004,08:45,1048.00,1048.25,1047.50,1048.25,2239,2558
09/20/2004,08:46,1048.00,1048.50,1048.00,1048.50,1487,148
09/20/2004,08:47,1048.25,1048.50,1048.00,1048.25,686,942
09/20/2004,08:48,1048.50,1048.75,1048.25,1048.50,1270,327
09/20/2004,08:49,1048.50,1048.75,1048.00,1048.00,59,894
09/20/2004,08:50,1048.00,1048.50,1048.00,1048.25,589,1094
09/20/2004,08:51,1048.00,1048.25,1048.00,1048.25,790,105
09/20/2004,08:52,1048.25,1048.75,1048.00,1048.75,1867,260
09/20/2004,08:53,1048.75,1049.00,1048.75,1049.00,687,305
09/20/2004,08:54,1049.00,1049.00,1048.75,1049.00,1168,102
09/20/2004,08:55,1049.00,1049.00,1048.00,1048.25,764,2206
09/20/2004,08:56,1048.25,1048.50,1048.00,1048.50,507,825
09/20/2004,08:57,1048.50,1048.75,1048.00,1048.25,657,478
09/20/2004,08:58,1048.00,1048.25,1047.50,1047.50,144,2769
09/20/2004,08:59,1047.50,1047.75,1046.75,1047.00,1502,4307
09/20/2004,09:00,1047.00,1047.50,1046.75,1047.00,1675,1554
09/20/2004,09:01,1047.00,1047.25,1046.75,1047.25,1606,1406
09/20/2004,09:02,1047.25,1047.25,1046.50,1047.00,998,1856
09/20/2004,09:03,1046.75,1047.50,1046.75,1047.50,2279,848
09/20/2004,09:04,1047.50,1047.75,1047.00,1047.75,754,1368
09/20/2004,09:05,1047.75,1048.75,1047.50,1048.50,3078,480
09/20/2004,09:06,1048.50,1048.50,1047.75,1048.00,757,1210
09/20/2004,09:07,1047.75,1048.50,1047.75,1047.75,2035,664
09/20/2004,09:08,1048.00,1048.25,1047.75,1048.00,481,177
09/20/2004,09:09,1048.25,1048.50,1048.00,1048.25,704,419
09/20/2004,09:10,1048.25,1048.75,1048.00,1048.50,1299,284
09/20/2004,09:11,1048.50,1048.50,1048.00,1048.25,188,712
09/20/2004,09:12,1048.25,1048.25,1047.75,1048.00,945,927
09/20/2004,09:13,1048.00,1048.00,1047.75,1048.00,476,89
09/20/2004,09:14,1048.00,1048.25,1047.75,1048.00,881,606
09/20/2004,09:15,1048.25,1048.75,1048.00,1048.50,967,156
09/20/2004,09:16,1048.50,1048.50,1048.00,1048.25,423,1264
09/20/2004,09:17,1048.25,1049.00,1048.25,1049.00,1197,392
09/20/2004,09:18,1049.00,1049.50,1048.75,1049.50,3366,973
09/20/2004,09:19,1049.25,1050.00,1049.25,1049.75,3157,631
09/20/2004,09:20,1049.50,1049.75,1049.00,1049.00,422,1589
09/20/2004,09:21,1049.00,1049.25,1048.75,1049.25,344,364
09/20/2004,09:22,1049.00,1049.25,1049.00,1049.25,367,106
09/20/2004,09:23,1049.00,1049.25,1048.75,1049.00,455,1110
09/20/2004,09:24,1049.00,1050.00,1048.75,1049.50,2116,564
09/20/2004,09:25,1049.50,1049.75,1049.50,1049.75,721,363
09/20/2004,09:26,1049.75,1051.25,1049.75,1050.50,7901,1982
09/20/2004,09:27,1050.50,1051.75,1050.50,1051.25,4542,1196
09/20/2004,09:28,1051.50,1051.50,1050.75,1050.75,447,2407
09/20/2004,09:29,1050.75,1051.00,1050.50,1050.50,301,888
09/20/2004,09:30,1050.75,1050.75,1050.00,1050.25,490,1371
09/20/2004,09:31,1050.25,1050.50,1050.00,1050.50,1252,259
09/20/2004,09:32,1050.25,1050.75,1050.00,1050.25,606,972
09/20/2004,09:33,1050.25,1051.50,1050.00,1051.00,3779,2156
09/20/2004,09:34,1051.00,1051.25,1050.75,1051.25,345,1016
09/20/2004,09:35,1051.00,1051.75,1051.00,1051.50,3269,971
09/20/2004,09:36,1051.50,1052.25,1051.25,1051.75,2842,767
09/20/2004,09:37,1052.00,1052.25,1051.50,1052.00,1918,1106
09/20/2004,09:38,1051.75,1052.25,1051.75,1052.00,276,845
09/20/2004,09:39,1052.00,1052.00,1051.25,1051.25,553,1655
09/20/2004,09:40,1051.25,1051.50,1051.25,1051.25,518,680
09/20/2004,09:41,1051.25,1051.50,1051.25,1051.25,67,329
09/20/2004,09:42,1051.25,1052.00,1051.25,1052.00,1805,379
09/20/2004,09:43,1051.75,1052.00,1051.25,1051.25,9,826
09/20/2004,09:44,1051.25,1051.75,1051.25,1051.75,644,295
09/20/2004,09:45,1051.50,1052.25,1051.50,1052.25,1973,643
09/20/2004,09:46,1052.00,1053.00,1052.00,1052.75,2980,923
09/20/2004,09:47,1052.75,1053.00,1052.00,1052.00,355,2159
09/20/2004,09:48,1052.25,1052.25,1051.50,1051.75,130,2393
09/20/2004,09:49,1051.50,1051.75,1050.75,1051.25,818,2425
09/20/2004,09:50,1051.00,1051.25,1051.00,1051.25,73,351
09/20/2004,09:51,1051.25,1051.25,1050.50,1050.50,163,1590
09/20/2004,09:52,1050.50,1051.25,1050.50,1051.25,884,410
09/20/2004,09:53,1051.00,1051.25,1050.50,1050.75,428,471
09/20/2004,09:54,1050.75,1051.25,1050.50,1051.00,296,502
09/20/2004,09:55,1051.00,1051.00,1050.50,1050.75,108,710
09/20/2004,09:56,1050.75,1050.75,1050.00,1050.50,1527,1417
09/20/2004,09:57,1050.50,1051.00,1050.50,1051.00,1360,1304
09/20/2004,09:58,1051.00,1051.00,1050.75,1050.75,124,619
09/20/2004,09:59,1050.75,1051.50,1050.75,1051.50,1149,239
09/20/2004,10:00,1051.50,1051.50,1050.75,1051.25,1184,2768
09/20/2004,10:01,1051.25,1051.25,1051.00,1051.25,1511,171
09/20/2004,10:02,1051.00,1051.50,1051.00,1051.25,683,599
09/20/2004,10:03,1051.25,1051.50,1051.00,1051.00,1658,55
09/20/2004,10:04,1051.00,1052.00,1051.00,1051.50,2611,328
09/20/2004,10:05,1051.75,1052.00,1051.50,1051.50,598,789
09/20/2004,10:06,1051.50,1051.75,1050.75,1051.25,1489,2029
09/20/2004,10:07,1051.50,1051.75,1051.25,1051.50,663,101
09/20/2004,10:08,1051.50,1051.50,1050.75,1050.75,274,2615
09/20/2004,10:09,1050.75,1051.00,1050.75,1050.75,27,410
09/20/2004,10:10,1050.75,1051.00,1050.75,1051.00,337,563
09/20/2004,10:11,1051.25,1051.25,1051.00,1051.00,281,101
09/20/2004,10:12,1051.00,1051.25,1050.75,1050.75,29,682
09/20/2004,10:13,1050.75,1051.00,1050.50,1050.75,219,368
09/20/2004,10:14,1050.75,1051.50,1050.75,1051.50,597,103
09/20/2004,10:15,1051.50,1051.75,1051.25,1051.75,1169,121
09/20/2004,10:16,1051.75,1052.25,1051.75,1052.00,2484,827
09/20/2004,10:17,1051.75,1052.00,1051.75,1051.75,1147,288
09/20/2004,10:18,1051.75,1052.00,1051.00,1051.50,587,1964
09/20/2004,10:19,1051.50,1051.75,1051.00,1051.25,128,405
09/20/2004,10:20,1051.00,1051.25,1050.25,1050.50,544,1947
09/20/2004,10:21,1050.75,1050.75,1050.50,1050.50,113,63
09/20/2004,10:22,1050.50,1050.75,1050.50,1050.50,29,1224
09/20/2004,10:23,1050.50,1050.75,1050.50,1050.50,23,144
09/20/2004,10:24,1050.50,1050.75,1050.25,1050.75,57,911
09/20/2004,10:25,1050.75,1050.75,1050.50,1050.50,5,397
09/20/2004,10:26,1050.50,1050.75,1050.25,1050.75,117,238
09/20/2004,10:27,1050.75,1051.00,1050.75,1050.75,478,110
09/20/2004,10:28,1051.00,1051.00,1050.75,1050.75,15,281
09/20/2004,10:29,1050.75,1051.00,1050.75,1050.75,124,68
09/20/2004,10:30,1051.00,1051.00,1050.00,1050.25,352,2268
09/20/2004,10:31,1050.25,1050.50,1050.25,1050.25,49,167
09/20/2004,10:32,1050.25,1050.50,1050.25,1050.25,11,409
09/20/2004,10:33,1050.25,1050.75,1050.25,1050.25,1286,361
09/20/2004,10:34,1050.50,1050.50,1050.25,1050.50,6,216
09/20/2004,10:35,1050.50,1050.50,1050.25,1050.25,24,12
09/20/2004,10:36,1050.50,1050.50,1049.50,1050.00,368,2570
09/20/2004,10:37,1049.75,1050.25,1049.75,1050.00,671,290
09/20/2004,10:38,1050.00,1050.25,1049.75,1049.75,38,952
09/20/2004,10:39,1050.00,1050.00,1049.75,1049.75,26,442
09/20/2004,10:40,1049.75,1050.00,1049.50,1050.00,205,1429
09/20/2004,10:41,1049.75,1050.25,1049.75,1050.00,514,123
09/20/2004,10:42,1050.00,1050.25,1050.00,1050.25,135,98
09/20/2004,10:43,1050.25,1050.25,1050.00,1050.00,49,61
09/20/2004,10:44,1050.00,1050.25,1049.50,1049.50,58,1384
09/20/2004,10:45,1049.50,1049.75,1049.25,1049.25,413,2111
09/20/2004,10:46,1049.25,1049.50,1049.00,1049.50,648,595
09/20/2004,10:47,1049.25,1050.00,1049.25,1050.00,1176,549
09/20/2004,10:48,1050.00,1050.00,1049.75,1049.75,40,267
09/20/2004,10:49,1049.75,1050.00,1049.75,1049.75,6,391
09/20/2004,10:50,1050.00,1050.00,1049.75,1049.75,20,20
09/20/2004,10:51,1050.00,1050.00,1049.75,1049.75,112,292
09/20/2004,10:52,1049.75,1050.25,1049.75,1050.25,509,203
09/20/2004,10:53,1050.25,1050.50,1050.00,1050.50,1011,154
09/20/2004,10:54,1050.50,1050.75,1050.00,1050.00,374,723
09/20/2004,10:55,1050.00,1050.25,1049.75,1050.00,171,167
09/20/2004,10:56,1050.25,1050.25,1049.75,1050.00,50,294
09/20/2004,10:57,1050.00,1050.75,1049.75,1050.50,802,700
09/20/2004,10:58,1050.50,1050.75,1050.00,1050.25,380,230
09/20/2004,10:59,1050.25,1050.50,1050.00,1050.25,99,119
09/20/2004,11:00,1050.25,1050.25,1050.00,1050.25,45,13
09/20/2004,11:01,1050.25,1050.50,1050.25,1050.50,426,105
09/20/2004,11:02,1050.25,1050.50,1050.25,1050.25,201,59
09/20/2004,11:03,1050.25,1050.50,1050.00,1050.50,64,142
09/20/2004,11:04,1050.50,1050.50,1050.00,1050.00,174,318
09/20/2004,11:05,1050.00,1050.25,1049.75,1050.00,24,228
09/20/2004,11:06,1050.00,1050.25,1049.75,1050.25,161,185
09/20/2004,11:07,1050.25,1050.25,1049.75,1049.75,41,246
09/20/2004,11:08,1049.75,1050.00,1049.75,1049.75,47,33
09/20/2004,11:09,1049.75,1050.00,1049.75,1050.00,180,16
09/20/2004,11:10,1050.25,1050.50,1050.00,1050.25,299,293
09/20/2004,11:11,1050.25,1050.25,1050.00,1050.00,122,187
09/20/2004,11:12,1050.00,1050.25,1049.75,1050.00,478,34
09/20/2004,11:13,1050.00,1050.25,1049.75,1050.25,178,188
09/20/2004,11:14,1050.25,1050.50,1050.25,1050.50,335,11
09/20/2004,11:15,1050.25,1050.50,1050.25,1050.50,188,132
09/20/2004,11:16,1050.50,1050.75,1050.25,1050.50,231,217
09/20/2004,11:17,1050.50,1050.75,1050.25,1050.50,174,46
09/20/2004,11:18,1050.50,1050.75,1050.25,1050.50,42,175
09/20/2004,11:19,1050.25,1050.50,1050.25,1050.50,10,1
09/20/2004,11:20,1050.50,1050.75,1050.25,1050.75,202,4
09/20/2004,11:21,1050.50,1050.75,1050.50,1050.75,12,11
09/20/2004,11:22,1050.75,1050.75,1050.25,1050.25,49,209
09/20/2004,11:23,1050.25,1050.50,1050.25,1050.50,221,17
09/20/2004,11:24,1050.50,1050.50,1050.25,1050.25,11,47
09/20/2004,11:25,1050.50,1050.75,1050.50,1050.75,456,3
09/20/2004,11:26,1050.75,1050.75,1050.50,1050.50,65,22
09/20/2004,11:27,1050.75,1051.00,1050.50,1050.50,529,461
09/20/2004,11:28,1050.50,1051.00,1050.25,1050.75,388,1184
09/20/2004,11:29,1050.75,1051.00,1050.50,1050.75,204,409
09/20/2004,11:30,1050.75,1050.75,1050.50,1050.75,136,32
09/20/2004,11:31,1051.00,1051.00,1050.25,1050.50,99,893
09/20/2004,11:32,1050.50,1051.00,1050.50,1050.75,212,180
09/20/2004,11:33,1050.75,1051.00,1050.75,1050.75,42,576
09/20/2004,11:34,1050.75,1051.50,1050.75,1051.50,1543,969
09/20/2004,11:35,1051.25,1051.75,1050.75,1051.25,1054,1279
09/20/2004,11:36,1051.25,1051.25,1051.00,1051.25,24,67
09/20/2004,11:37,1051.25,1051.50,1051.00,1051.25,418,108
09/20/2004,11:38,1051.00,1051.25,1050.75,1051.00,160,246
09/20/2004,11:39,1051.00,1051.25,1051.00,1051.00,35,71
09/20/2004,11:40,1050.75,1051.25,1049.75,1050.00,746,2613
09/20/2004,11:41,1050.00,1050.00,1049.75,1049.75,421,129
09/20/2004,11:42,1050.00,1050.00,1049.00,1049.25,146,1311
09/20/2004,11:43,1049.25,1049.50,1049.00,1049.25,558,1051
09/20/2004,11:44,1049.25,1049.50,1048.25,1048.75,1076,2428
09/20/2004,11:45,1049.00,1049.00,1048.50,1048.75,73,842
09/20/2004,11:46,1048.75,1049.25,1048.50,1049.25,673,67
09/20/2004,11:47,1049.25,1049.25,1049.00,1049.00,18,182
09/20/2004,11:48,1049.00,1049.25,1048.50,1048.75,170,564
09/20/2004,11:49,1048.75,1049.00,1048.25,1048.75,967,1027
09/20/2004,11:50,1049.00,1049.00,1048.75,1049.00,473,77
09/20/2004,11:51,1049.00,1049.00,1048.75,1048.75,4,521
09/20/2004,11:52,1048.50,1048.50,1048.00,1048.50,541,1744
09/20/2004,11:53,1048.25,1048.75,1048.25,1048.75,486,456
09/20/2004,11:54,1048.75,1049.00,1048.50,1049.00,478,376
09/20/2004,11:55,1049.00,1049.25,1048.75,1048.75,463,175
09/20/2004,11:56,1048.75,1049.00,1048.50,1048.75,137,309
09/20/2004,11:57,1048.75,1048.75,1048.50,1048.50,255,164
09/20/2004,11:58,1048.50,1048.75,1048.25,1048.75,197,64
09/20/2004,11:59,1048.50,1048.75,1047.50,1047.75,511,3073
09/20/2004,12:00,1047.75,1048.00,1047.75,1048.00,184,396
09/20/2004,12:01,1048.00,1048.50,1047.75,1048.25,1112,1215
09/20/2004,12:02,1048.25,1048.50,1047.50,1047.50,158,2800
09/20/2004,12:03,1047.50,1047.75,1047.25,1047.25,461,1489
09/20/2004,12:04,1047.25,1047.75,1047.25,1047.75,971,597
09/20/2004,12:05,1047.50,1048.00,1047.50,1047.75,355,269
09/20/2004,12:06,1047.75,1048.25,1047.75,1048.25,494,90
09/20/2004,12:07,1048.00,1048.25,1047.75,1048.00,258,739
09/20/2004,12:08,1047.75,1048.00,1047.75,1048.00,32,306
09/20/2004,12:09,1048.00,1048.00,1047.75,1047.75,263,60
09/20/2004,12:10,1047.75,1048.00,1047.75,1047.75,57,95
09/20/2004,12:11,1048.00,1048.00,1047.50,1047.75,304,410
09/20/2004,12:12,1047.75,1048.50,1047.75,1048.50,988,302
09/20/2004,12:13,1048.50,1048.75,1048.25,1048.25,473,137
09/20/2004,12:14,1048.25,1048.75,1048.25,1048.50,211,127
09/20/2004,12:15,1048.50,1048.50,1048.00,1048.25,34,641
09/20/2004,12:16,1048.00,1048.75,1048.00,1048.25,1156,315
09/20/2004,12:17,1048.25,1049.00,1048.25,1049.00,1468,181
09/20/2004,12:18,1049.00,1049.00,1048.75,1049.00,711,18
09/20/2004,12:19,1049.00,1049.25,1048.75,1048.75,423,520
09/20/2004,12:20,1049.00,1049.00,1048.25,1048.50,143,1275
09/20/2004,12:21,1048.50,1048.75,1048.50,1048.50,18,71
09/20/2004,12:22,1048.50,1049.00,1048.50,1049.00,256,24
09/20/2004,12:23,1048.75,1049.00,1048.75,1048.75,198,272
09/20/2004,12:24,1048.50,1049.00,1048.50,1049.00,311,91
09/20/2004,12:25,1049.00,1049.25,1048.75,1049.00,342,68
09/20/2004,12:26,1049.00,1049.00,1048.75,1049.00,348,39
09/20/2004,12:27,1049.00,1049.00,1048.50,1048.50,145,720
09/20/2004,12:28,1048.50,1048.50,1048.50,1048.50,0,155
09/20/2004,12:29,1048.50,1048.75,1048.50,1048.75,5,9
09/20/2004,12:30,1048.50,1048.75,1048.50,1048.50,77,634
09/20/2004,12:31,1048.50,1048.50,1047.75,1048.00,470,1431
09/20/2004,12:32,1048.00,1048.25,1048.00,1048.25,36,423
09/20/2004,12:33,1048.25,1048.25,1048.00,1048.25,41,29
09/20/2004,12:34,1048.00,1048.25,1047.75,1048.00,133,393
09/20/2004,12:35,1048.00,1048.25,1048.00,1048.25,24,47
09/20/2004,12:36,1048.00,1048.25,1048.00,1048.00,145,52
09/20/2004,12:37,1048.25,1048.25,1048.00,1048.00,52,77
09/20/2004,12:38,1048.00,1048.25,1047.00,1047.25,374,3496
09/20/2004,12:39,1047.50,1047.50,1047.25,1047.25,39,532
09/20/2004,12:40,1047.25,1047.50,1047.00,1047.00,252,980
09/20/2004,12:41,1047.00,1047.50,1046.50,1047.50,1011,2472
09/20/2004,12:42,1047.50,1048.00,1047.25,1048.00,1209,606
09/20/2004,12:43,1048.00,1048.25,1047.50,1047.75,569,816
09/20/2004,12:44,1047.75,1048.00,1047.50,1047.75,1010,625
09/20/2004,12:45,1047.75,1047.75,1047.25,1047.50,416,508
09/20/2004,12:46,1047.50,1048.00,1047.25,1047.75,392,695
09/20/2004,12:47,1047.75,1049.25,1047.75,1048.75,3966,959
09/20/2004,12:48,1049.00,1049.00,1048.50,1048.50,805,365
09/20/2004,12:49,1048.75,1049.00,1048.50,1049.00,731,54
09/20/2004,12:50,1049.00,1049.00,1048.50,1048.50,161,215
09/20/2004,12:51,1048.75,1049.75,1048.50,1049.25,1926,1452
09/20/2004,12:52,1049.25,1050.00,1049.25,1049.75,1217,1035
09/20/2004,12:53,1049.75,1050.25,1049.50,1049.50,1024,380
09/20/2004,12:54,1049.50,1049.75,1049.50,1049.75,51,790
09/20/2004,12:55,1049.75,1049.75,1049.00,1049.50,413,1063
09/20/2004,12:56,1049.50,1049.50,1048.25,1048.25,387,4027
09/20/2004,12:57,1048.50,1048.50,1048.25,1048.50,370,34
09/20/2004,12:58,1048.50,1048.75,1048.25,1048.75,218,7
09/20/2004,12:59,1048.50,1048.75,1047.50,1047.75,272,2081
09/20/2004,13:00,1047.75,1048.00,1047.50,1048.00,890,67
09/20/2004,13:01,1047.75,1048.00,1047.50,1048.00,256,418
09/20/2004,13:02,1048.00,1048.00,1047.75,1048.00,234,52
09/20/2004,13:03,1048.00,1048.00,1047.25,1047.25,264,919
09/20/2004,13:04,1047.25,1048.00,1047.25,1047.75,341,652
09/20/2004,13:05,1047.50,1048.75,1047.50,1048.25,974,371
09/20/2004,13:06,1048.25,1048.25,1047.50,1048.00,339,557
09/20/2004,13:07,1048.00,1048.00,1047.50,1047.50,83,295
09/20/2004,13:08,1047.75,1048.00,1047.50,1047.50,200,339
09/20/2004,13:09,1047.50,1047.50,1047.00,1047.00,206,1322
09/20/2004,13:10,1047.00,1047.25,1046.75,1047.00,543,329
09/20/2004,13:11,1047.00,1047.25,1046.50,1047.00,426,1039
09/20/2004,13:12,1047.25,1047.75,1047.00,1047.50,494,198
09/20/2004,13:13,1047.50,1047.50,1046.75,1047.00,517,1038
09/20/2004,13:14,1047.00,1047.50,1047.00,1047.25,561,165
09/20/2004,13:15,1047.25,1047.50,1046.75,1046.75,35,497
09/20/2004,13:16,1046.75,1047.00,1046.00,1046.25,922,3684
09/20/2004,13:17,1046.25,1046.75,1046.00,1046.50,688,679
09/20/2004,13:18,1046.50,1047.25,1046.00,1047.25,1139,1039
09/20/2004,13:19,1047.25,1047.50,1046.75,1047.00,865,586
09/20/2004,13:20,1046.75,1047.00,1046.75,1047.00,159,120
09/20/2004,13:21,1047.00,1047.00,1046.50,1046.50,49,758
09/20/2004,13:22,1046.50,1046.75,1046.00,1046.25,84,1030
09/20/2004,13:23,1046.00,1046.50,1045.75,1046.25,892,2172
09/20/2004,13:24,1046.25,1046.25,1046.00,1046.00,869,551
09/20/2004,13:25,1046.25,1046.25,1046.00,1046.25,1100,23
09/20/2004,13:26,1046.25,1046.25,1045.75,1046.25,666,592
09/20/2004,13:27,1046.00,1046.25,1046.00,1046.25,169,23
09/20/2004,13:28,1046.25,1046.25,1046.00,1046.00,99,104
09/20/2004,13:29,1046.25,1046.50,1046.25,1046.50,439,461
09/20/2004,13:30,1046.50,1047.25,1046.50,1047.00,1433,398
09/20/2004,13:31,1046.75,1047.00,1046.75,1047.00,239,45
09/20/2004,13:32,1047.00,1047.00,1046.75,1046.75,33,9
09/20/2004,13:33,1047.00,1047.00,1046.50,1046.50,19,588
09/20/2004,13:34,1046.75,1047.00,1046.25,1046.25,90,1170
09/20/2004,13:35,1046.25,1047.00,1046.25,1046.75,513,379
09/20/2004,13:36,1046.50,1046.50,1046.00,1046.25,310,593
09/20/2004,13:37,1046.25,1047.00,1046.00,1047.00,810,172
09/20/2004,13:38,1047.00,1047.25,1046.75,1047.00,626,236
09/20/2004,13:39,1047.00,1048.00,1047.00,1047.75,2152,917
09/20/2004,13:40,1047.50,1048.00,1047.25,1047.50,748,400
09/20/2004,13:41,1047.75,1048.25,1047.50,1047.75,776,500
09/20/2004,13:42,1047.75,1048.00,1047.25,1047.25,157,608
09/20/2004,13:43,1047.50,1047.50,1047.25,1047.25,43,93
09/20/2004,13:44,1047.25,1047.75,1047.25,1047.50,539,79
09/20/2004,13:45,1047.50,1048.00,1047.25,1048.00,511,400
09/20/2004,13:46,1048.00,1048.00,1047.75,1047.75,48,373
09/20/2004,13:47,1048.00,1048.00,1047.25,1047.50,310,360
09/20/2004,13:48,1047.25,1047.75,1047.25,1047.75,282,516
09/20/2004,13:49,1047.75,1047.75,1046.50,1046.50,74,1811
09/20/2004,13:50,1046.75,1047.00,1046.50,1046.75,1487,95
09/20/2004,13:51,1046.75,1047.50,1046.75,1047.25,492,248
09/20/2004,13:52,1047.50,1047.50,1047.25,1047.50,39,17
09/20/2004,13:53,1047.50,1048.00,1047.00,1047.75,1201,460
09/20/2004,13:54,1047.75,1047.75,1047.25,1047.75,783,310
09/20/2004,13:55,1047.75,1047.75,1047.25,1047.25,52,114
09/20/2004,13:56,1047.50,1047.50,1047.25,1047.50,172,107
09/20/2004,13:57,1047.75,1048.00,1047.50,1048.00,381,20
09/20/2004,13:58,1047.75,1047.75,1046.75,1047.00,90,599
09/20/2004,13:59,1046.75,1047.00,1046.25,1046.75,518,1210
09/20/2004,14:00,1046.75,1047.25,1046.50,1046.75,734,386
09/20/2004,14:01,1046.50,1047.00,1046.50,1047.00,66,46
09/20/2004,14:02,1047.00,1047.25,1046.25,1046.25,334,575
09/20/2004,14:03,1046.25,1046.75,1046.25,1046.50,248,431
09/20/2004,14:04,1046.50,1046.50,1046.00,1046.50,587,1414
09/20/2004,14:05,1046.25,1047.00,1046.25,1047.00,835,87
09/20/2004,14:06,1046.75,1047.25,1046.75,1047.00,199,326
09/20/2004,14:07,1047.00,1047.00,1046.75,1046.75,67,14
09/20/2004,14:08,1047.00,1047.75,1046.75,1047.75,1262,109
09/20/2004,14:09,1047.50,1048.25,1047.50,1048.00,1890,1232
09/20/2004,14:10,1047.75,1048.25,1047.50,1048.00,772,393
09/20/2004,14:11,1047.75,1048.00,1047.25,1047.50,369,1243
09/20/2004,14:12,1047.25,1047.50,1046.50,1046.75,888,1035
09/20/2004,14:13,1046.75,1047.25,1046.50,1047.25,726,189
09/20/2004,14:14,1047.25,1047.50,1047.00,1047.25,270,357
09/20/2004,14:15,1047.25,1047.50,1047.25,1047.50,104,14
09/20/2004,14:16,1047.25,1047.50,1047.00,1047.50,297,216
09/20/2004,14:17,1047.25,1047.75,1047.25,1047.75,350,113
09/20/2004,14:18,1047.75,1048.50,1047.75,1048.25,1870,339
09/20/2004,14:19,1048.25,1048.25,1047.50,1047.75,107,474
09/20/2004,14:20,1047.75,1048.25,1047.50,1048.00,1012,15
09/20/2004,14:21,1048.00,1048.00,1047.75,1048.00,56,120
09/20/2004,14:22,1048.00,1048.00,1047.50,1047.75,183,263
09/20/2004,14:23,1047.75,1048.00,1047.25,1047.50,377,752
09/20/2004,14:24,1047.50,1047.75,1046.75,1047.25,484,2110
09/20/2004,14:25,1047.00,1047.75,1047.00,1047.75,450,168
09/20/2004,14:26,1047.50,1047.75,1047.50,1047.50,75,18
09/20/2004,14:27,1047.75,1048.50,1047.75,1048.50,2549,290
09/20/2004,14:28,1048.50,1048.50,1048.25,1048.50,721,55
09/20/2004,14:29,1048.50,1049.25,1048.25,1049.00,2943,637
09/20/2004,14:30,1048.75,1049.25,1048.50,1048.75,898,377
09/20/2004,14:31,1048.75,1049.00,1048.75,1048.75,90,65
09/20/2004,14:32,1049.00,1049.00,1048.50,1048.50,97,684
09/20/2004,14:33,1048.50,1048.75,1048.50,1048.50,5,351
09/20/2004,14:34,1048.50,1049.00,1048.50,1048.75,485,299
09/20/2004,14:35,1048.50,1048.75,1048.25,1048.75,201,260
09/20/2004,14:36,1048.75,1048.75,1048.50,1048.50,139,121
09/20/2004,14:37,1048.75,1048.75,1048.50,1048.50,203,240
09/20/2004,14:38,1048.50,1048.75,1048.50,1048.50,202,43
09/20/2004,14:39,1048.75,1048.75,1048.50,1048.75,212,16
09/20/2004,14:40,1048.75,1048.75,1048.25,1048.75,195,220
09/20/2004,14:41,1048.75,1048.75,1048.00,1048.00,424,1250
09/20/2004,14:42,1048.25,1048.25,1047.75,1048.00,174,597
09/20/2004,14:43,1048.00,1048.25,1047.75,1048.00,74,161
09/20/2004,14:44,1048.00,1048.25,1048.00,1048.00,19,215
09/20/2004,14:45,1048.00,1048.25,1047.75,1047.75,34,418
09/20/2004,14:46,1048.00,1048.00,1047.50,1047.50,106,813
09/20/2004,14:47,1047.75,1047.75,1046.75,1047.00,1178,2135
09/20/2004,14:48,1047.25,1047.50,1047.00,1047.25,1118,354
09/20/2004,14:49,1047.50,1047.75,1047.25,1047.25,686,227
09/20/2004,14:50,1047.25,1047.75,1047.25,1047.75,76,5
09/20/2004,14:51,1047.50,1047.75,1047.50,1047.75,138,67
09/20/2004,14:52,1047.75,1047.75,1047.50,1047.75,116,73
09/20/2004,14:53,1047.75,1047.75,1047.50,1047.50,45,378
09/20/2004,14:54,1047.50,1047.75,1047.50,1047.75,36,120
09/20/2004,14:55,1047.75,1047.75,1047.50,1047.75,228,17
09/20/2004,14:56,1047.50,1048.00,1047.50,1048.00,612,549
09/20/2004,14:57,1048.00,1048.00,1047.75,1047.75,57,80
09/20/2004,14:58,1048.00,1048.00,1047.75,1047.75,367,615
09/20/2004,14:59,1047.75,1048.50,1047.75,1048.25,2343,936
09/20/2004,15:00,1048.25,1048.25,1048.00,1048.25,2335,1396
09/20/2004,15:01,1048.00,1048.25,1047.50,1047.75,2252,2169
09/20/2004,15:02,1047.50,1047.75,1047.25,1047.25,416,620
09/20/2004,15:03,1047.50,1047.75,1047.25,1047.50,946,276
09/20/2004,15:04,1047.75,1047.75,1047.50,1047.75,653,107
09/20/2004,15:05,1047.75,1048.00,1047.50,1048.00,1167,5
09/20/2004,15:06,1047.75,1048.00,1047.50,1047.75,90,916
09/20/2004,15:07,1047.50,1048.00,1047.50,1047.50,756,355
09/20/2004,15:08,1047.75,1047.75,1047.25,1047.25,52,1195
09/20/2004,15:09,1047.25,1047.50,1047.25,1047.25,31,311
09/20/2004,15:10,1047.25,1047.50,1047.25,1047.50,169,190
09/20/2004,15:11,1047.50,1048.00,1047.25,1048.00,1218,313
09/20/2004,15:12,1048.00,1048.00,1047.50,1047.50,134,584
09/20/2004,15:13,1047.50,1047.75,1047.25,1047.25,383,708
09/20/2004,15:14,1047.50,1047.50,1047.25,1047.50,217,876
09/20/2004,15:15,1047.25,1047.75,1047.25,1047.50,2186,1424
09/20/2004,15:16,1047.50,1047.75,1047.25,1047.25,50,151
09/20/2004,15:31,1047.75,1048.00,1047.75,1048.00,153,23
09/20/2004,15:32,1048.00,1048.25,1047.75,1048.00,42,99
09/20/2004,15:33,1047.75,1048.00,1047.75,1047.75,86,9
09/20/2004,15:34,1048.00,1048.25,1048.00,1048.25,132,0
09/20/2004,15:35,1048.25,1048.25,1047.75,1048.00,9,110
09/20/2004,15:36,1048.00,1048.00,1047.75,1048.00,36,1
09/20/2004,15:37,1048.00,1048.00,1048.00,1048.00,1,0
09/20/2004,15:38,1048.00,1048.00,1048.00,1048.00,10,0
09/20/2004,15:39,1047.75,1048.00,1047.75,1047.75,18,5
09/20/2004,15:40,1047.75,1048.00,1047.75,1048.00,3,1
09/20/2004,15:41,1048.00,1048.00,1047.75,1047.75,14,19
09/20/2004,15:42,1047.75,1048.00,1047.50,1047.50,4,75
09/20/2004,15:43,1047.75,1047.75,1047.25,1047.50,34,70
09/20/2004,15:44,1047.50,1047.50,1047.50,1047.50,5,0
09/20/2004,15:45,1047.50,1047.50,1047.50,1047.50,4,0
09/20/2004,15:46,1047.50,1047.50,1047.50,1047.50,2,0
09/20/2004,15:47,1047.50,1047.50,1047.50,1047.50,2,0
09/20/2004,15:49,1047.50,1047.50,1047.50,1047.50,100,0
09/20/2004,15:51,1047.50,1047.75,1047.50,1047.75,4,0
09/20/2004,15:52,1047.75,1047.75,1047.75,1047.75,77,0
09/20/2004,15:54,1047.75,1047.75,1047.75,1047.75,14,0
09/20/2004,16:00,1047.75,1048.00,1047.75,1048.00,62,12
09/20/2004,17:01,1047.50,1047.50,1047.50,1047.50,0,14
09/20/2004,17:02,1047.50,1047.50,1047.50,1047.50,0,5
09/20/2004,17:06,1047.50,1047.50,1047.50,1047.50,0,26
09/20/2004,17:07,1047.25,1047.25,1047.25,1047.25,0,2
09/20/2004,17:08,1047.50,1047.50,1047.50,1047.50,2,0
09/20/2004,17:11,1047.25,1047.50,1047.25,1047.25,1,278
09/20/2004,17:12,1047.25,1047.25,1047.00,1047.00,0,103
09/20/2004,17:13,1047.00,1047.00,1046.75,1046.75,0,22
09/20/2004,17:14,1046.75,1046.75,1046.75,1046.75,0,252
09/20/2004,17:15,1046.75,1046.75,1046.75,1046.75,0,8
09/20/2004,17:16,1046.75,1046.75,1046.75,1046.75,0,60
09/20/2004,17:17,1047.00,1047.00,1047.00,1047.00,3,0
09/20/2004,17:20,1047.00,1047.00,1047.00,1047.00,1,0
09/20/2004,17:21,1047.00,1047.00,1047.00,1047.00,1,0
09/20/2004,17:22,1047.00,1047.00,1046.75,1046.75,2,18
09/20/2004,17:23,1046.75,1046.75,1046.50,1046.50,0,8
09/20/2004,17:24,1046.50,1046.50,1046.50,1046.50,0,1
09/20/2004,17:25,1046.75,1046.75,1046.50,1046.50,11,1
09/20/2004,17:26,1046.50,1046.50,1046.50,1046.50,0,3
09/20/2004,17:28,1046.75,1046.75,1046.75,1046.75,1,0
09/20/2004,17:30,1046.75,1046.75,1046.75,1046.75,4,0
09/20/2004,17:31,1046.75,1046.75,1046.75,1046.75,8,0
09/20/2004,17:33,1046.75,1046.75,1046.75,1046.75,2,0
09/20/2004,17:35,1047.00,1047.00,1047.00,1047.00,28,0
09/20/2004,17:36,1047.00,1047.00,1047.00,1047.00,25,0
09/20/2004,17:38,1047.25,1047.25,1047.00,1047.00,4,2
09/20/2004,17:39,1047.00,1047.00,1047.00,1047.00,0,1
09/20/2004,17:41,1047.00,1047.00,1047.00,1047.00,0,1
09/20/2004,17:46,1047.00,1047.00,1047.00,1047.00,0,1
09/20/2004,17:47,1047.25,1047.25,1047.25,1047.25,2,0
09/20/2004,17:48,1047.25,1047.25,1047.25,1047.25,16,0
09/20/2004,17:50,1047.25,1047.25,1047.25,1047.25,1,0
09/20/2004,17:51,1047.25,1047.25,1047.25,1047.25,5,0
09/20/2004,17:57,1047.00,1047.00,1047.00,1047.00,0,3
09/20/2004,18:00,1047.00,1047.00,1047.00,1047.00,0,1
09/20/2004,18:05,1047.25,1047.25,1047.25,1047.25,1,0
09/20/2004,18:08,1047.25,1047.25,1047.25,1047.25,2,0
09/20/2004,18:12,1047.25,1047.25,1047.25,1047.25,1,0
09/20/2004,18:13,1047.00,1047.25,1047.00,1047.25,1,1
09/20/2004,18:14,1047.00,1047.00,1047.00,1047.00,0,3
09/20/2004,18:15,1047.00,1047.00,1047.00,1047.00,0,1
09/20/2004,18:19,1047.25,1047.25,1047.25,1047.25,1,0
09/20/2004,18:22,1047.00,1047.00,1047.00,1047.00,0,1
09/20/2004,18:29,1047.00,1047.00,1047.00,1047.00,0,1
09/20/2004,18:31,1047.00,1047.00,1047.00,1047.00,0,1
09/20/2004,18:35,1047.25,1047.25,1047.25,1047.25,7,0
09/20/2004,18:36,1047.25,1047.25,1047.25,1047.25,3,0
09/20/2004,18:37,1047.25,1047.25,1047.25,1047.25,9,0
09/20/2004,18:39,1047.00,1047.00,1047.00,1047.00,0,1
09/20/2004,18:45,1047.00,1047.00,1047.00,1047.00,0,4
09/20/2004,18:46,1047.25,1047.25,1047.25,1047.25,5,0
09/20/2004,18:50,1047.25,1047.25,1047.25,1047.25,2,0
09/20/2004,18:52,1047.00,1047.00,1047.00,1047.00,0,1
09/20/2004,19:00,1047.25,1047.25,1047.25,1047.25,5,0
09/20/2004,19:04,1047.25,1047.25,1047.25,1047.25,26,0
09/20/2004,19:07,1047.25,1047.25,1047.25,1047.25,10,0
09/20/2004,19:10,1047.25,1047.25,1047.25,1047.25,24,0
09/20/2004,19:11,1047.25,1047.25,1047.25,1047.25,1,0
09/20/2004,19:12,1047.25,1047.25,1047.25,1047.25,1,0
09/20/2004,19:14,1047.25,1047.25,1047.25,1047.25,1,0
09/20/2004,19:16,1047.25,1047.25,1047.25,1047.25,4,0
09/20/2004,19:18,1047.50,1047.50,1047.50,1047.50,1,0
09/20/2004,19:19,1047.25,1047.50,1047.25,1047.50,5,1
09/20/2004,19:21,1047.50,1047.50,1047.50,1047.50,1,0
09/20/2004,19:22,1047.50,1047.50,1047.50,1047.50,1,0
09/20/2004,19:23,1047.25,1047.25,1047.25,1047.25,0,1
09/20/2004,19:28,1047.25,1047.25,1047.25,1047.25,0,10
09/20/2004,19:32,1047.25,1047.25,1047.25,1047.25,0,1
09/20/2004,19:35,1047.25,1047.25,1047.25,1047.25,0,17
09/20/2004,19:40,1047.25,1047.25,1047.25,1047.25,0,2
09/20/2004,19:42,1047.25,1047.25,1047.25,1047.25,0,5
09/20/2004,19:46,1047.25,1047.25,1047.25,1047.25,0,1
09/20/2004,19:47,1047.25,1047.25,1047.25,1047.25,0,5
09/20/2004,19:49,1047.25,1047.25,1047.25,1047.25,0,1
09/20/2004,19:50,1047.25,1047.25,1047.25,1047.25,0,3
09/20/2004,19:52,1047.25,1047.25,1047.25,1047.25,0,10
09/20/2004,19:54,1047.25,1047.25,1047.25,1047.25,0,2
09/20/2004,20:01,1047.50,1047.50,1047.50,1047.50,1,0
09/20/2004,20:02,1047.50,1047.75,1047.50,1047.75,39,0
09/20/2004,20:03,1047.75,1047.75,1047.75,1047.75,1,0
09/20/2004,20:04,1047.75,1047.75,1047.75,1047.75,1,0
09/20/2004,20:07,1047.75,1047.75,1047.75,1047.75,1,0
09/20/2004,20:09,1047.75,1047.75,1047.75,1047.75,2,0
09/20/2004,20:11,1047.75,1047.75,1047.75,1047.75,1,0
09/20/2004,20:14,1047.75,1047.75,1047.75,1047.75,12,0
09/20/2004,20:16,1047.75,1047.75,1047.75,1047.75,1,0
09/20/2004,20:19,1047.75,1047.75,1047.75,1047.75,10,0
09/20/2004,20:20,1047.75,1047.75,1047.75,1047.75,4,0
09/20/2004,20:22,1047.75,1047.75,1047.50,1047.50,3,4
09/20/2004,20:24,1047.50,1047.50,1047.50,1047.50,0,2
09/20/2004,20:26,1047.50,1047.50,1047.50,1047.50,0,1
09/20/2004,20:32,1047.75,1047.75,1047.75,1047.75,56,0
09/20/2004,20:33,1047.75,1047.75,1047.75,1047.75,7,0
09/20/2004,20:34,1047.75,1047.75,1047.75,1047.75,1,0
09/20/2004,20:37,1048.00,1048.00,1048.00,1048.00,10,0
09/20/2004,20:39,1048.00,1048.00,1048.00,1048.00,2,0
09/20/2004,20:44,1047.75,1047.75,1047.75,1047.75,0,5
09/20/2004,20:47,1047.75,1047.75,1047.75,1047.75,0,1
09/20/2004,20:48,1047.75,1047.75,1047.75,1047.75,0,1
09/20/2004,20:51,1047.75,1047.75,1047.75,1047.75,0,7
09/20/2004,20:55,1047.75,1047.75,1047.75,1047.75,0,10
09/20/2004,20:59,1047.75,1047.75,1047.75,1047.75,0,27
09/20/2004,21:01,1048.00,1048.00,1048.00,1048.00,3,0
09/20/2004,21:06,1048.00,1048.00,1048.00,1048.00,1,0
09/20/2004,21:07,1048.00,1048.00,1048.00,1048.00,2,0
09/20/2004,21:10,1048.00,1048.00,1048.00,1048.00,5,0
09/20/2004,21:12,1048.00,1048.00,1048.00,1048.00,5,0
09/20/2004,21:25,1048.00,1048.00,1048.00,1048.00,7,0
09/20/2004,21:29,1048.00,1048.00,1048.00,1048.00,5,0
09/20/2004,21:34,1047.75,1047.75,1047.75,1047.75,0,5
09/20/2004,21:38,1047.75,1047.75,1047.75,1047.75,0,1
09/20/2004,21:41,1047.75,1047.75,1047.75,1047.75,0,1
09/20/2004,21:43,1048.00,1048.00,1048.00,1048.00,1,0
09/20/2004,21:46,1048.00,1048.00,1048.00,1048.00,3,0
09/20/2004,21:47,1048.00,1048.00,1048.00,1048.00,2,0
09/20/2004,21:53,1047.75,1047.75,1047.75,1047.75,0,48
09/20/2004,21:54,1047.75,1047.75,1047.75,1047.75,0,1
09/20/2004,22:07,1048.00,1048.00,1048.00,1048.00,1,0
09/20/2004,22:10,1048.00,1048.00,1048.00,1048.00,20,0
09/20/2004,22:13,1048.00,1048.00,1048.00,1048.00,2,0
09/20/2004,22:19,1048.00,1048.00,1048.00,1048.00,1,0
09/20/2004,22:22,1048.00,1048.00,1048.00,1048.00,2,0
09/20/2004,22:27,1048.00,1048.00,1048.00,1048.00,1,0
09/20/2004,22:53,1048.00,1048.00,1048.00,1048.00,4,0
09/20/2004,23:00,1048.00,1048.00,1047.75,1047.75,2,8
09/20/2004,23:03,1048.00,1048.00,1048.00,1048.00,48,0
09/20/2004,23:05,1048.00,1048.00,1048.00,1048.00,6,0
09/20/2004,23:08,1048.00,1048.00,1048.00,1048.00,4,0
09/20/2004,23:09,1048.00,1048.00,1048.00,1048.00,1,0
09/20/2004,23:12,1048.00,1048.00,1048.00,1048.00,20,0
09/20/2004,23:16,1048.00,1048.00,1048.00,1048.00,1,0
09/20/2004,23:19,1048.25,1048.25,1048.25,1048.25,1,0
09/20/2004,23:22,1048.25,1048.25,1048.25,1048.25,1,0
09/20/2004,23:24,1048.00,1048.25,1047.75,1047.75,1,11
09/20/2004,23:28,1048.00,1048.00,1048.00,1048.00,2,0
09/20/2004,23:30,1048.00,1048.00,1047.75,1047.75,1,2
09/20/2004,23:31,1047.75,1047.75,1047.75,1047.75,0,1
09/20/2004,23:32,1048.00,1048.00,1048.00,1048.00,3,0
09/20/2004,23:34,1048.00,1048.00,1048.00,1048.00,1,0
09/20/2004,23:35,1048.00,1048.00,1048.00,1048.00,2,0
09/20/2004,23:37,1048.00,1048.00,1048.00,1048.00,4,0
09/20/2004,23:46,1048.00,1048.00,1048.00,1048.00,3,0
09/20/2004,23:48,1048.00,1048.00,1048.00,1048.00,1,0
09/20/2004,23:54,1048.00,1048.00,1048.00,1048.00,2,0
09/21/2004,00:03,1047.75,1048.00,1047.75,1048.00,2,1
09/21/2004,00:11,1047.75,1047.75,1047.75,1047.75,0,1
09/21/2004,00:15,1048.00,1048.00,1048.00,1048.00,10,0
09/21/2004,00:21,1048.00,1048.00,1048.00,1048.00,10,0
09/21/2004,00:24,1048.00,1048.00,1048.00,1048.00,10,0
09/21/2004,00:25,1048.00,1048.00,1048.00,1048.00,10,0
09/21/2004,00:28,1048.00,1048.00,1048.00,1048.00,3,0
09/21/2004,00:31,1048.25,1048.25,1048.25,1048.25,100,0
09/21/2004,00:33,1048.25,1048.50,1048.25,1048.50,15,0
09/21/2004,00:34,1048.25,1048.25,1048.25,1048.25,0,19
09/21/2004,00:35,1048.25,1048.25,1048.25,1048.25,0,2
09/21/2004,00:39,1048.50,1048.50,1048.50,1048.50,20,0
09/21/2004,00:40,1048.25,1048.25,1048.25,1048.25,0,1
09/21/2004,00:41,1048.50,1048.50,1048.50,1048.50,30,0
09/21/2004,00:42,1048.50,1048.75,1048.50,1048.50,17,5
09/21/2004,00:43,1048.50,1048.50,1048.50,1048.50,0,4
09/21/2004,00:50,1048.50,1048.50,1048.50,1048.50,0,6
09/21/2004,00:51,1048.50,1048.50,1048.50,1048.50,0,16
09/21/2004,00:52,1048.50,1048.50,1048.50,1048.50,0,4
09/21/2004,00:53,1048.50,1048.50,1048.50,1048.50,0,16
09/21/2004,00:54,1048.50,1048.50,1048.50,1048.50,0,4
09/21/2004,00:55,1048.25,1048.25,1048.25,1048.25,0,2
09/21/2004,00:56,1048.50,1048.50,1048.50,1048.50,10,0
09/21/2004,00:57,1048.50,1048.50,1048.50,1048.50,4,0
09/21/2004,00:58,1048.50,1048.50,1048.50,1048.50,10,0
09/21/2004,00:59,1048.50,1048.50,1048.50,1048.50,9,0
09/21/2004,01:00,1048.75,1048.75,1048.75,1048.75,70,0
09/21/2004,01:02,1048.75,1049.00,1048.75,1048.75,56,6
09/21/2004,01:03,1048.75,1049.00,1048.75,1048.75,1,13
09/21/2004,01:04,1048.75,1048.75,1048.75,1048.75,0,54
09/21/2004,01:05,1048.75,1048.75,1048.75,1048.75,0,24
09/21/2004,01:06,1049.00,1049.00,1049.00,1049.00,3,0
09/21/2004,01:07,1049.00,1049.00,1049.00,1049.00,1,0
09/21/2004,01:08,1048.75,1048.75,1048.75,1048.75,0,2
09/21/2004,01:11,1049.00,1049.00,1048.75,1048.75,55,2
09/21/2004,01:13,1048.75,1048.75,1048.75,1048.75,0,1
09/21/2004,01:16,1048.75,1048.75,1048.75,1048.75,0,1
09/21/2004,01:17,1049.00,1049.00,1049.00,1049.00,12,0
09/21/2004,01:18,1049.00,1049.00,1049.00,1049.00,100,0
09/21/2004,01:21,1048.75,1048.75,1048.75,1048.75,0,20
09/21/2004,01:26,1049.00,1049.25,1049.00,1049.00,221,1
09/21/2004,01:27,1049.00,1049.00,1049.00,1049.00,0,2
09/21/2004,01:28,1049.00,1049.00,1049.00,1049.00,0,4
09/21/2004,01:29,1049.00,1049.00,1049.00,1049.00,0,2
09/21/2004,01:30,1049.00,1049.00,1049.00,1049.00,0,2
09/21/2004,01:31,1049.00,1049.00,1049.00,1049.00,0,1
09/21/2004,01:33,1049.00,1049.00,1049.00,1049.00,0,49
09/21/2004,01:34,1049.00,1049.25,1049.00,1049.25,45,18
09/21/2004,01:35,1049.25,1049.50,1049.00,1049.00,50,6
09/21/2004,01:36,1049.00,1049.00,1049.00,1049.00,0,1
09/21/2004,01:37,1049.00,1049.25,1049.00,1049.25,50,8
09/21/2004,01:41,1049.00,1049.00,1049.00,1049.00,0,1
09/21/2004,01:42,1049.00,1049.00,1049.00,1049.00,0,7
09/21/2004,01:43,1049.00,1049.00,1049.00,1049.00,0,2
09/21/2004,01:47,1049.00,1049.00,1049.00,1049.00,0,2
09/21/2004,01:50,1049.00,1049.00,1049.00,1049.00,0,27
09/21/2004,01:51,1049.00,1049.00,1049.00,1049.00,0,5
09/21/2004,01:58,1049.00,1049.00,1049.00,1049.00,0,51
09/21/2004,01:59,1049.00,1049.00,1049.00,1049.00,0,1
09/21/2004,02:00,1049.25,1049.25,1049.00,1049.00,96,28
09/21/2004,02:01,1049.25,1049.25,1049.00,1049.25,35,2
09/21/2004,02:02,1049.25,1049.25,1049.00,1049.00,2,18
09/21/2004,02:03,1049.00,1049.00,1049.00,1049.00,0,3
09/21/2004,02:04,1049.00,1049.00,1049.00,1049.00,0,2
09/21/2004,02:05,1048.75,1048.75,1048.75,1048.75,0,4
09/21/2004,02:06,1049.00,1049.00,1049.00,1049.00,125,0
09/21/2004,02:07,1049.25,1049.25,1049.25,1049.25,97,0
09/21/2004,02:08,1049.25,1049.50,1049.25,1049.50,21,0
09/21/2004,02:09,1049.50,1049.50,1049.25,1049.25,2,2
09/21/2004,02:10,1049.25,1049.25,1049.00,1049.25,2,91
09/21/2004,02:11,1049.25,1049.25,1049.25,1049.25,22,0
09/21/2004,02:12,1049.50,1049.50,1049.50,1049.50,12,0
09/21/2004,02:14,1049.50,1049.50,1049.50,1049.50,150,0
09/21/2004,02:15,1049.50,1049.75,1049.50,1049.50,107,86
09/21/2004,02:16,1049.50,1049.50,1049.50,1049.50,0,24
09/21/2004,02:17,1049.50,1049.50,1049.50,1049.50,0,10
09/21/2004,02:18,1049.50,1050.00,1049.50,1049.75,299,24
09/21/2004,02:19,1049.75,1049.75,1049.50,1049.50,18,2
09/21/2004,02:20,1049.75,1050.00,1049.75,1050.00,101,0
09/21/2004,02:21,1049.75,1049.75,1049.75,1049.75,0,5
09/21/2004,02:22,1049.75,1049.75,1049.75,1049.75,0,62
09/21/2004,02:23,1049.75,1049.75,1049.75,1049.75,0,65
09/21/2004,02:24,1049.75,1049.75,1049.75,1049.75,0,2
09/21/2004,02:25,1049.75,1049.75,1049.75,1049.75,0,15
09/21/2004,02:26,1049.75,1049.75,1049.75,1049.75,0,70
09/21/2004,02:27,1049.75,1049.75,1049.75,1049.75,0,13
09/21/2004,02:28,1049.75,1049.75,1049.75,1049.75,0,13
09/21/2004,02:29,1049.75,1050.00,1049.75,1050.00,118,6
09/21/2004,02:30,1050.00,1050.25,1050.00,1050.25,26,0
09/21/2004,02:31,1050.25,1050.50,1050.25,1050.50,396,0
09/21/2004,02:32,1050.50,1050.75,1050.25,1050.50,147,72
09/21/2004,02:33,1050.50,1050.75,1050.50,1050.75,260,68
09/21/2004,02:34,1050.75,1051.00,1050.75,1050.75,9,76
09/21/2004,02:35,1050.75,1050.75,1050.75,1050.75,0,74
09/21/2004,02:36,1050.75,1051.25,1050.75,1051.00,75,268
09/21/2004,02:37,1051.00,1051.50,1051.00,1051.25,271,16
09/21/2004,02:38,1051.25,1051.50,1051.00,1051.00,1,114
09/21/2004,02:39,1051.00,1051.00,1050.75,1050.75,0,25
09/21/2004,02:40,1051.00,1051.25,1051.00,1051.00,146,1
09/21/2004,02:41,1051.00,1051.25,1051.00,1051.25,3,2
09/21/2004,02:42,1051.25,1051.25,1051.00,1051.25,14,15
09/21/2004,02:43,1051.25,1051.25,1051.00,1051.00,3,23
09/21/2004,02:44,1051.25,1051.25,1051.00,1051.00,36,226
09/21/2004,02:45,1051.25,1051.25,1051.00,1051.00,3,4
09/21/2004,02:46,1051.00,1051.00,1051.00,1051.00,0,50
09/21/2004,02:47,1051.00,1051.00,1051.00,1051.00,0,25
09/21/2004,02:48,1051.00,1051.25,1051.00,1051.00,15,8
09/21/2004,02:49,1051.00,1051.00,1051.00,1051.00,0,73
09/21/2004,02:50,1051.00,1051.00,1050.75,1051.00,13,6
09/21/2004,02:51,1051.00,1051.50,1051.00,1051.25,58,4
09/21/2004,02:52,1051.25,1051.25,1051.00,1051.25,3,26
09/21/2004,02:53,1051.25,1051.25,1051.25,1051.25,3,0
09/21/2004,02:54,1051.25,1051.25,1051.25,1051.25,11,0
09/21/2004,02:55,1051.25,1051.25,1051.25,1051.25,2,0
09/21/2004,02:56,1051.25,1051.25,1051.25,1051.25,112,0
09/21/2004,02:57,1051.25,1051.25,1051.25,1051.25,49,0
09/21/2004,02:58,1051.25,1051.25,1051.25,1051.25,11,0
09/21/2004,02:59,1051.25,1051.50,1051.25,1051.25,10,3
09/21/2004,03:00,1051.25,1051.75,1051.25,1051.50,169,9
09/21/2004,03:01,1051.25,1051.75,1051.25,1051.50,35,63
09/21/2004,03:02,1051.50,1051.50,1051.25,1051.50,119,33
09/21/2004,03:03,1051.50,1052.00,1051.50,1051.75,209,1
09/21/2004,03:04,1051.75,1052.25,1051.75,1051.75,72,72
09/21/2004,03:05,1052.25,1052.25,1051.75,1051.75,10,221
09/21/2004,03:06,1051.75,1051.75,1051.75,1051.75,0,26
09/21/2004,03:07,1051.75,1051.75,1051.75,1051.75,0,115
09/21/2004,03:08,1051.75,1052.00,1051.50,1051.75,38,8
09/21/2004,03:09,1051.75,1051.75,1051.75,1051.75,30,0
09/21/2004,03:10,1051.75,1051.75,1051.25,1051.50,61,141
09/21/2004,03:11,1051.75,1051.75,1051.75,1051.75,30,0
09/21/2004,03:12,1051.75,1051.75,1051.75,1051.75,43,0
09/21/2004,03:13,1051.75,1052.00,1051.75,1052.00,19,0
09/21/2004,03:15,1052.00,1052.00,1051.75,1051.75,150,2
09/21/2004,03:16,1051.75,1051.75,1051.75,1051.75,0,2
09/21/2004,03:17,1051.75,1052.25,1051.75,1052.25,59,1
09/21/2004,03:18,1052.00,1052.00,1052.00,1052.00,0,156
09/21/2004,03:20,1051.75,1051.75,1051.75,1051.75,0,3
09/21/2004,03:21,1051.75,1051.75,1051.75,1051.75,0,15
09/21/2004,03:22,1051.75,1052.25,1051.75,1052.25,42,1
09/21/2004,03:23,1052.00,1052.00,1052.00,1052.00,0,67
09/21/2004,03:24,1052.00,1052.00,1052.00,1052.00,0,73
09/21/2004,03:25,1052.00,1052.00,1052.00,1052.00,0,29
09/21/2004,03:26,1052.00,1052.00,1052.00,1052.00,0,78
09/21/2004,03:27,1052.00,1052.00,1051.75,1052.00,83,38
09/21/2004,03:28,1052.00,1052.00,1051.75,1051.75,40,1
09/21/2004,03:29,1051.75,1051.75,1051.75,1051.75,0,24
09/21/2004,03:30,1052.00,1052.00,1051.75,1052.00,12,50
09/21/2004,03:32,1052.00,1052.00,1052.00,1052.00,126,0
09/21/2004,03:33,1052.00,1052.00,1052.00,1052.00,13,0
09/21/2004,03:37,1052.00,1052.00,1052.00,1052.00,61,0
09/21/2004,03:38,1052.00,1052.00,1052.00,1052.00,1,0
09/21/2004,03:39,1052.00,1052.00,1052.00,1052.00,1,0
09/21/2004,03:45,1051.75,1051.75,1051.75,1051.75,0,2
09/21/2004,03:46,1051.75,1052.00,1051.75,1052.00,2,9
09/21/2004,03:47,1051.75,1051.75,1051.75,1051.75,0,14
09/21/2004,03:48,1051.75,1051.75,1051.75,1051.75,0,6
09/21/2004,03:49,1051.75,1051.75,1051.75,1051.75,0,4
09/21/2004,03:50,1052.00,1052.00,1052.00,1052.00,63,0
09/21/2004,03:51,1051.75,1052.00,1051.75,1052.00,1,1
09/21/2004,03:52,1052.00,1052.00,1051.75,1051.75,90,5
09/21/2004,03:53,1052.00,1052.00,1051.75,1051.75,2,20
09/21/2004,03:54,1051.75,1051.75,1051.75,1051.75,0,1
09/21/2004,03:55,1051.75,1051.75,1051.75,1051.75,0,58
09/21/2004,03:56,1051.75,1051.75,1051.75,1051.75,0,4
09/21/2004,03:57,1051.75,1051.75,1051.75,1051.75,0,32
09/21/2004,03:58,1051.50,1051.50,1051.50,1051.50,0,25
09/21/2004,03:59,1051.50,1051.50,1051.50,1051.50,0,1
09/21/2004,04:01,1051.50,1051.75,1051.50,1051.75,24,1
09/21/2004,04:03,1051.75,1051.75,1051.75,1051.75,1,0
09/21/2004,04:05,1051.75,1051.75,1051.75,1051.75,1,0
09/21/2004,04:06,1051.75,1051.75,1051.75,1051.75,14,0
09/21/2004,04:07,1051.75,1051.75,1051.75,1051.75,52,0
09/21/2004,04:09,1051.75,1051.75,1051.75,1051.75,1,0
09/21/2004,04:10,1051.75,1051.75,1051.75,1051.75,16,0
09/21/2004,04:11,1051.50,1051.75,1051.50,1051.75,1,100
09/21/2004,04:14,1051.50,1051.75,1051.50,1051.75,1,5
09/21/2004,04:15,1051.50,1051.75,1051.50,1051.75,60,1
09/21/2004,04:16,1051.75,1051.75,1051.75,1051.75,38,0
09/21/2004,04:17,1051.75,1051.75,1051.75,1051.75,1,0
09/21/2004,04:19,1051.50,1051.50,1051.25,1051.25,0,45
09/21/2004,04:20,1051.50,1051.50,1051.50,1051.50,8,0
09/21/2004,04:21,1051.25,1051.25,1051.25,1051.25,0,21
09/21/2004,04:22,1051.50,1051.50,1051.50,1051.50,14,0
09/21/2004,04:24,1051.50,1051.50,1051.25,1051.25,23,3
09/21/2004,04:25,1051.25,1051.25,1051.25,1051.25,0,12
09/21/2004,04:26,1051.50,1051.50,1051.25,1051.25,1,1
09/21/2004,04:27,1051.25,1051.25,1051.25,1051.25,0,8
09/21/2004,04:28,1051.25,1051.25,1051.25,1051.25,0,4
09/21/2004,04:29,1051.25,1051.25,1051.25,1051.25,0,6
09/21/2004,04:30,1051.25,1051.25,1051.25,1051.25,0,11
09/21/2004,04:31,1051.50,1051.50,1051.50,1051.50,2,0
09/21/2004,04:32,1051.50,1051.50,1051.50,1051.50,10,0
09/21/2004,04:33,1051.25,1051.25,1051.25,1051.25,0,1
09/21/2004,04:34,1051.50,1051.50,1051.25,1051.25,3,5
09/21/2004,04:35,1051.50,1051.50,1051.50,1051.50,5,0
09/21/2004,04:36,1051.50,1051.50,1051.50,1051.50,3,0
09/21/2004,04:37,1051.25,1051.25,1051.25,1051.25,0,1
09/21/2004,04:38,1051.25,1051.25,1051.00,1051.00,0,49
09/21/2004,04:39,1051.25,1051.25,1051.25,1051.25,38,0
09/21/2004,04:40,1051.25,1051.25,1051.25,1051.25,1,0
09/21/2004,04:42,1051.25,1051.25,1051.25,1051.25,4,0
09/21/2004,04:44,1051.25,1051.25,1051.25,1051.25,2,0
09/21/2004,04:45,1051.50,1051.50,1051.25,1051.25,11,4
09/21/2004,04:46,1051.25,1051.25,1051.25,1051.25,0,1
09/21/2004,04:47,1051.25,1051.25,1051.25,1051.25,0,1
09/21/2004,04:48,1051.25,1051.50,1051.25,1051.50,10,1
09/21/2004,04:49,1051.50,1051.50,1051.50,1051.50,13,0
09/21/2004,04:50,1051.50,1051.50,1051.50,1051.50,118,0
09/21/2004,04:51,1051.50,1051.50,1051.50,1051.50,44,0
09/21/2004,04:52,1051.50,1051.50,1051.50,1051.50,10,0
09/21/2004,04:53,1051.50,1051.50,1051.50,1051.50,36,0
09/21/2004,04:54,1051.50,1051.50,1051.50,1051.50,2,0
09/21/2004,04:56,1051.50,1051.50,1051.25,1051.25,16,1
09/21/2004,04:57,1051.50,1051.50,1051.50,1051.50,17,0
09/21/2004,04:59,1051.50,1051.50,1051.50,1051.50,5,0
09/21/2004,05:00,1051.50,1051.50,1051.50,1051.50,34,0
09/21/2004,05:02,1051.50,1051.75,1051.50,1051.75,8,0
09/21/2004,05:03,1051.50,1051.50,1051.50,1051.50,0,17
09/21/2004,05:04,1051.50,1051.50,1051.50,1051.50,0,6
09/21/2004,05:05,1051.50,1051.50,1051.50,1051.50,0,5
09/21/2004,05:07,1051.50,1051.50,1051.50,1051.50,0,1
09/21/2004,05:08,1051.75,1051.75,1051.50,1051.50,10,18
09/21/2004,05:09,1051.50,1051.75,1051.50,1051.75,32,3
09/21/2004,05:10,1051.75,1051.75,1051.75,1051.75,3,0
09/21/2004,05:11,1051.75,1051.75,1051.50,1051.50,4,2
09/21/2004,05:12,1051.75,1051.75,1051.75,1051.75,4,0
09/21/2004,05:13,1051.50,1051.50,1051.50,1051.50,0,4
09/21/2004,05:14,1051.50,1051.75,1051.50,1051.50,2,5
09/21/2004,05:15,1051.50,1051.50,1051.50,1051.50,0,6
09/21/2004,05:16,1051.50,1051.75,1051.50,1051.75,4,1
09/21/2004,05:17,1051.50,1051.75,1051.50,1051.75,1,7
09/21/2004,05:19,1051.50,1051.75,1051.50,1051.50,6,11
09/21/2004,05:20,1051.50,1051.50,1051.50,1051.50,0,8
09/21/2004,05:21,1051.50,1051.50,1051.50,1051.50,0,64
09/21/2004,05:22,1051.25,1051.25,1051.25,1051.25,0,51
09/21/2004,05:24,1051.25,1051.25,1051.25,1051.25,0,16
09/21/2004,05:25,1051.25,1051.50,1051.25,1051.50,5,2
09/21/2004,05:26,1051.50,1051.50,1051.50,1051.50,2,0
09/21/2004,05:27,1051.50,1051.50,1051.50,1051.50,1,0
09/21/2004,05:29,1051.50,1051.50,1051.50,1051.50,58,0
09/21/2004,05:30,1051.50,1051.50,1051.50,1051.50,14,0
09/21/2004,05:31,1051.75,1051.75,1051.50,1051.50,1,2
09/21/2004,05:32,1051.50,1051.50,1051.50,1051.50,0,2
09/21/2004,05:33,1051.50,1051.50,1051.50,1051.50,0,5
09/21/2004,05:34,1051.50,1051.50,1051.50,1051.50,0,23
09/21/2004,05:35,1051.50,1051.50,1051.50,1051.50,0,3
09/21/2004,05:36,1051.25,1051.50,1051.25,1051.50,1,3
09/21/2004,05:37,1051.50,1051.50,1051.50,1051.50,4,0
09/21/2004,05:38,1051.50,1051.50,1051.50,1051.50,3,0
09/21/2004,05:39,1051.50,1051.50,1051.50,1051.50,6,0
09/21/2004,05:40,1051.50,1051.75,1051.50,1051.75,8,0
09/21/2004,05:41,1051.50,1051.50,1051.50,1051.50,0,1
09/21/2004,05:42,1051.50,1051.50,1051.50,1051.50,0,1
09/21/2004,05:44,1051.50,1051.75,1051.50,1051.50,1,11
09/21/2004,05:47,1051.75,1051.75,1051.75,1051.75,2,0
09/21/2004,05:48,1051.75,1051.75,1051.75,1051.75,2,0
09/21/2004,05:49,1051.75,1051.75,1051.75,1051.75,48,0
09/21/2004,05:50,1051.75,1051.75,1051.75,1051.75,1,0
09/21/2004,05:51,1051.75,1051.75,1051.75,1051.75,2,0
09/21/2004,05:52,1051.75,1051.75,1051.50,1051.50,85,28
09/21/2004,05:53,1051.75,1051.75,1051.25,1051.25,3,10
09/21/2004,05:54,1051.25,1051.25,1051.25,1051.25,0,7
09/21/2004,05:55,1051.25,1051.50,1051.25,1051.50,1,1
09/21/2004,05:56,1051.25,1051.25,1051.25,1051.25,0,1
09/21/2004,05:58,1051.25,1051.25,1051.25,1051.25,0,1
09/21/2004,05:59,1051.50,1051.50,1051.50,1051.50,5,0
09/21/2004,06:00,1051.25,1051.50,1051.25,1051.25,11,28
09/21/2004,06:01,1051.25,1051.25,1051.25,1051.25,0,66
09/21/2004,06:02,1051.25,1051.25,1051.00,1051.00,21,5
09/21/2004,06:03,1051.25,1051.25,1051.25,1051.25,69,0
09/21/2004,06:04,1051.25,1051.25,1051.25,1051.25,14,0
09/21/2004,06:06,1051.00,1051.00,1051.00,1051.00,0,1
09/21/2004,06:07,1051.00,1051.00,1050.75,1050.75,0,93
09/21/2004,06:08,1051.00,1051.00,1050.75,1050.75,11,61
09/21/2004,06:09,1050.75,1050.75,1050.75,1050.75,0,2
09/21/2004,06:10,1050.75,1050.75,1050.50,1050.50,0,45
09/21/2004,06:11,1050.50,1050.75,1050.50,1050.75,33,5
09/21/2004,06:12,1050.50,1050.50,1050.25,1050.50,21,154
09/21/2004,06:13,1050.25,1050.50,1050.25,1050.50,1,1
09/21/2004,06:14,1050.50,1050.50,1050.50,1050.50,61,0
09/21/2004,06:15,1050.50,1050.75,1050.50,1050.50,4,5
09/21/2004,06:16,1050.75,1050.75,1050.75,1050.75,36,0
09/21/2004,06:17,1050.75,1050.75,1050.75,1050.75,27,0
09/21/2004,06:18,1050.75,1050.75,1050.75,1050.75,1,0
09/21/2004,06:19,1051.00,1051.00,1050.75,1050.75,1,2
09/21/2004,06:20,1050.75,1050.75,1050.75,1050.75,0,4
09/21/2004,06:21,1050.75,1051.00,1050.75,1051.00,2,1
09/21/2004,06:23,1050.75,1050.75,1050.75,1050.75,0,10
09/21/2004,06:24,1050.75,1051.00,1050.75,1050.75,1,18
09/21/2004,06:25,1050.50,1050.50,1050.50,1050.50,0,2
09/21/2004,06:26,1050.50,1050.75,1050.50,1050.50,1,4
09/21/2004,06:27,1050.75,1050.75,1050.75,1050.75,33,0
09/21/2004,06:28,1051.00,1051.00,1050.75,1050.75,14,6
09/21/2004,06:29,1050.75,1050.75,1050.50,1050.75,24,45
09/21/2004,06:30,1050.50,1050.50,1050.50,1050.50,0,14
09/21/2004,06:31,1050.50,1050.50,1050.50,1050.50,0,28
09/21/2004,06:32,1050.50,1050.50,1050.50,1050.50,0,27
09/21/2004,06:33,1050.50,1050.50,1050.25,1050.50,15,21
09/21/2004,06:34,1050.50,1050.50,1050.50,1050.50,31,0
09/21/2004,06:35,1050.50,1050.75,1050.50,1050.50,16,15
09/21/2004,06:36,1050.50,1050.50,1050.25,1050.50,6,10
09/21/2004,06:37,1050.50,1050.50,1050.50,1050.50,22,0
09/21/2004,06:38,1050.50,1050.50,1050.50,1050.50,4,0
09/21/2004,06:40,1050.50,1050.50,1050.50,1050.50,6,0
09/21/2004,06:41,1050.50,1050.50,1050.25,1050.25,50,1
09/21/2004,06:42,1050.25,1050.25,1050.25,1050.25,0,107
09/21/2004,06:43,1050.25,1050.25,1050.00,1050.00,0,12
09/21/2004,06:44,1050.00,1050.25,1050.00,1050.25,1,113
09/21/2004,06:45,1050.00,1050.25,1050.00,1050.25,10,9
09/21/2004,06:46,1050.00,1050.25,1050.00,1050.00,15,3
09/21/2004,06:47,1050.25,1050.25,1050.25,1050.25,22,0
09/21/2004,06:48,1050.25,1050.50,1050.25,1050.25,10,1
09/21/2004,06:49,1050.50,1050.50,1050.25,1050.25,1,18
09/21/2004,06:50,1050.25,1050.25,1050.00,1050.00,0,58
09/21/2004,06:51,1050.25,1050.25,1050.00,1050.00,1,1
09/21/2004,06:52,1050.00,1050.00,1050.00,1050.00,0,1
09/21/2004,06:55,1050.25,1050.25,1050.25,1050.25,8,0
09/21/2004,06:56,1050.00,1050.00,1050.00,1050.00,0,21
09/21/2004,06:58,1050.25,1050.25,1050.00,1050.00,1,9
09/21/2004,06:59,1050.25,1050.25,1050.25,1050.25,2,0
09/21/2004,07:00,1050.25,1050.25,1050.00,1050.00,2,1
09/21/2004,07:01,1050.00,1050.00,1049.75,1049.75,0,128
09/21/2004,07:02,1049.75,1050.00,1049.75,1049.75,23,80
09/21/2004,07:03,1050.00,1050.00,1050.00,1050.00,128,0
09/21/2004,07:04,1050.00,1050.00,1050.00,1050.00,55,0
09/21/2004,07:05,1050.00,1050.00,1050.00,1050.00,60,0
09/21/2004,07:06,1050.00,1050.00,1049.75,1050.00,5,1
09/21/2004,07:07,1050.00,1050.00,1049.75,1049.75,21,22
09/21/2004,07:08,1050.00,1050.50,1050.00,1050.50,292,1
09/21/2004,07:09,1050.50,1050.75,1050.50,1050.50,263,19
09/21/2004,07:10,1050.50,1050.75,1050.50,1050.50,1,17
09/21/2004,07:11,1050.75,1051.00,1050.75,1050.75,131,126
09/21/2004,07:12,1050.75,1050.75,1050.50,1050.50,0,10
09/21/2004,07:13,1050.75,1050.75,1050.50,1050.50,3,68
09/21/2004,07:14,1050.75,1051.00,1050.50,1050.75,79,61
09/21/2004,07:15,1050.75,1051.00,1050.75,1050.75,14,187
09/21/2004,07:16,1051.00,1051.00,1050.75,1050.75,5,48
09/21/2004,07:17,1050.75,1050.75,1050.75,1050.75,0,16
09/21/2004,07:18,1050.75,1050.75,1050.75,1050.75,0,3
09/21/2004,07:19,1050.75,1050.75,1050.75,1050.75,0,36
09/21/2004,07:20,1050.75,1050.75,1050.50,1050.75,23,4
09/21/2004,07:21,1050.75,1051.00,1050.50,1050.75,98,162
09/21/2004,07:22,1050.75,1050.75,1050.75,1050.75,0,2
09/21/2004,07:23,1050.75,1050.75,1050.75,1050.75,0,151
09/21/2004,07:24,1050.50,1050.50,1050.50,1050.50,0,102
09/21/2004,07:25,1050.50,1050.75,1050.50,1050.50,22,52
09/21/2004,07:26,1050.50,1050.75,1050.50,1050.50,1,11
09/21/2004,07:27,1050.75,1050.75,1050.50,1050.50,5,1
09/21/2004,07:28,1050.50,1051.00,1050.50,1051.00,549,73
09/21/2004,07:29,1051.00,1051.25,1050.75,1051.00,338,171
09/21/2004,07:30,1051.25,1051.25,1050.75,1051.00,21,64
09/21/2004,07:31,1051.25,1051.50,1051.00,1051.00,379,43
09/21/2004,07:32,1051.00,1051.25,1051.00,1051.00,141,181
09/21/2004,07:33,1051.25,1051.25,1051.00,1051.00,61,98
09/21/2004,07:34,1051.00,1051.25,1050.75,1050.75,3,169
09/21/2004,07:35,1050.75,1050.75,1050.75,1050.75,0,132
09/21/2004,07:36,1050.75,1051.00,1050.25,1050.25,5,203
09/21/2004,07:37,1050.25,1050.50,1050.25,1050.50,3,24
09/21/2004,07:38,1050.50,1050.75,1050.50,1050.50,92,11
09/21/2004,07:39,1050.75,1050.75,1050.50,1050.75,156,9
09/21/2004,07:40,1050.75,1050.75,1050.50,1050.50,27,4
09/21/2004,07:41,1050.50,1050.75,1050.50,1050.75,49,12
09/21/2004,07:42,1050.75,1051.00,1050.75,1051.00,258,2
09/21/2004,07:43,1051.00,1051.25,1050.75,1051.00,59,23
09/21/2004,07:44,1051.00,1051.25,1051.00,1051.00,177,38
09/21/2004,07:45,1051.00,1051.00,1051.00,1051.00,0,103
09/21/2004,07:47,1051.00,1051.00,1051.00,1051.00,0,100
09/21/2004,07:48,1051.00,1051.25,1051.00,1051.25,50,49
09/21/2004,07:49,1051.25,1051.25,1050.75,1051.00,12,114
09/21/2004,07:50,1050.75,1050.75,1050.75,1050.75,0,17
09/21/2004,07:51,1050.75,1051.25,1050.75,1051.00,248,2
09/21/2004,07:52,1051.00,1051.25,1051.00,1051.25,105,18
09/21/2004,07:53,1051.25,1051.25,1051.00,1051.00,57,18
09/21/2004,07:54,1051.00,1051.25,1051.00,1051.00,165,4
09/21/2004,07:55,1051.25,1051.25,1051.00,1051.25,121,4
09/21/2004,07:57,1051.00,1051.00,1051.00,1051.00,0,2
09/21/2004,07:58,1051.00,1051.00,1051.00,1051.00,0,28
09/21/2004,07:59,1051.00,1051.00,1050.75,1050.75,100,101
09/21/2004,08:00,1050.75,1050.75,1050.75,1050.75,0,2
09/21/2004,08:01,1051.00,1051.00,1051.00,1051.00,25,0
09/21/2004,08:02,1050.75,1050.75,1050.75,1050.75,0,22
09/21/2004,08:03,1050.75,1050.75,1050.75,1050.75,0,5
09/21/2004,08:04,1051.00,1051.00,1050.75,1051.00,240,1
09/21/2004,08:05,1051.00,1051.00,1050.75,1051.00,40,2
09/21/2004,08:06,1051.00,1051.00,1050.75,1050.75,11,2
09/21/2004,08:07,1051.00,1051.00,1050.75,1051.00,53,3
09/21/2004,08:08,1051.00,1051.00,1051.00,1051.00,36,0
09/21/2004,08:09,1051.00,1051.00,1051.00,1051.00,5,0
09/21/2004,08:10,1051.00,1051.25,1051.00,1051.25,61,5
09/21/2004,08:11,1051.00,1051.25,1051.00,1051.00,4,11
09/21/2004,08:12,1051.25,1051.25,1051.00,1051.00,51,30
09/21/2004,08:13,1051.00,1051.00,1051.00,1051.00,0,47
09/21/2004,08:14,1051.00,1051.00,1050.75,1050.75,0,62
09/21/2004,08:15,1050.75,1051.00,1050.75,1051.00,3,2
09/21/2004,08:16,1051.00,1051.00,1051.00,1051.00,1,0
09/21/2004,08:17,1050.75,1050.75,1050.75,1050.75,0,27
09/21/2004,08:18,1051.00,1051.00,1051.00,1051.00,1,0
09/21/2004,08:19,1050.75,1051.00,1050.75,1051.00,1,2
09/21/2004,08:20,1050.75,1050.75,1050.75,1050.75,0,1
09/21/2004,08:21,1050.75,1051.00,1050.50,1050.75,16,212
09/21/2004,08:22,1050.75,1050.75,1050.50,1050.75,10,8
09/21/2004,08:23,1050.75,1050.75,1050.50,1050.50,1,11
09/21/2004,08:24,1050.50,1050.50,1050.25,1050.25,0,127
09/21/2004,08:25,1050.50,1050.50,1050.25,1050.50,49,10
09/21/2004,08:26,1050.25,1050.50,1050.25,1050.25,1,9
09/21/2004,08:27,1050.50,1050.50,1050.25,1050.50,61,7
09/21/2004,08:28,1050.25,1050.50,1050.25,1050.25,324,228
09/21/2004,08:29,1050.25,1050.50,1050.00,1050.00,125,167
09/21/2004,08:30,1050.00,1050.50,1050.00,1050.00,757,370
09/21/2004,08:31,1050.25,1050.50,1049.75,1050.00,1364,696
09/21/2004,08:32,1050.00,1050.50,1049.75,1050.00,1583,703
09/21/2004,08:33,1050.00,1050.50,1049.50,1050.50,1425,1588
09/21/2004,08:34,1050.25,1050.50,1049.75,1050.00,522,1160
09/21/2004,08:35,1050.00,1050.00,1049.75,1049.75,716,215
09/21/2004,08:36,1050.00,1050.00,1049.50,1049.50,151,1823
09/21/2004,08:37,1049.50,1049.75,1049.50,1049.75,110,226
09/21/2004,08:38,1049.75,1049.75,1048.75,1049.25,2039,2855
09/21/2004,08:39,1049.25,1050.00,1049.25,1049.75,1381,732
09/21/2004,08:40,1049.75,1050.00,1049.50,1049.75,567,590
09/21/2004,08:41,1050.00,1050.00,1049.75,1049.75,1257,112
09/21/2004,08:42,1049.75,1050.50,1049.50,1050.25,1765,880
09/21/2004,08:43,1050.25,1050.75,1050.25,1050.50,979,168
09/21/2004,08:44,1050.50,1050.75,1050.00,1050.25,381,1367
09/21/2004,08:45,1050.25,1050.25,1049.75,1050.00,880,476
09/21/2004,08:46,1049.75,1050.25,1049.75,1049.75,660,458
09/21/2004,08:47,1049.75,1050.75,1049.75,1050.75,3023,273
09/21/2004,08:48,1050.75,1051.00,1050.50,1050.75,1916,1262
09/21/2004,08:49,1050.50,1050.50,1050.00,1050.25,114,1195
09/21/2004,08:50,1050.25,1050.50,1050.00,1050.25,573,868
09/21/2004,08:51,1050.25,1050.50,1050.00,1050.50,420,221
09/21/2004,08:52,1050.50,1050.75,1050.25,1050.25,379,481
09/21/2004,08:53,1050.25,1050.25,1049.75,1050.00,272,1545
09/21/2004,08:54,1050.00,1050.00,1049.50,1049.75,1408,1190
09/21/2004,08:55,1049.75,1049.75,1049.25,1049.50,560,922
09/21/2004,08:56,1049.50,1049.75,1049.50,1049.75,1355,357
09/21/2004,08:57,1049.75,1049.75,1049.25,1049.50,686,846
09/21/2004,08:58,1049.50,1049.75,1049.00,1049.25,244,1386
09/21/2004,08:59,1049.00,1049.25,1049.00,1049.00,34,871
09/21/2004,09:00,1049.00,1049.25,1049.00,1049.25,140,137
09/21/2004,09:01,1049.25,1049.25,1048.75,1048.75,393,643
09/21/2004,09:02,1048.75,1049.00,1048.50,1048.50,56,1223
09/21/2004,09:03,1048.50,1048.75,1048.50,1048.50,92,2552
09/21/2004,09:04,1048.75,1048.75,1048.50,1048.50,182,423
09/21/2004,09:05,1048.50,1049.25,1048.50,1049.00,1801,142
09/21/2004,09:06,1049.25,1049.25,1049.00,1049.25,138,227
09/21/2004,09:07,1049.25,1049.50,1049.00,1049.50,960,62
09/21/2004,09:08,1049.50,1049.50,1049.25,1049.50,575,28
09/21/2004,09:09,1049.50,1049.75,1049.50,1049.75,1566,368
09/21/2004,09:10,1049.75,1050.00,1049.50,1049.75,507,38
09/21/2004,09:11,1050.00,1050.00,1049.25,1049.50,1419,1317
09/21/2004,09:12,1049.50,1049.50,1049.25,1049.25,51,518
09/21/2004,09:13,1049.25,1049.50,1048.75,1048.75,364,1225
09/21/2004,09:14,1049.00,1049.00,1048.75,1048.75,152,356
09/21/2004,09:15,1048.75,1049.50,1048.75,1049.00,932,939
09/21/2004,09:16,1049.00,1049.25,1048.75,1049.00,360,501
09/21/2004,09:17,1049.00,1050.00,1049.00,1049.75,1845,576
09/21/2004,09:18,1050.00,1050.00,1049.25,1049.75,83,1429
09/21/2004,09:19,1049.50,1050.25,1049.25,1050.25,2481,243
09/21/2004,09:20,1050.25,1050.50,1050.00,1050.25,1291,577
09/21/2004,09:21,1050.25,1050.25,1050.00,1050.25,197,408
09/21/2004,09:22,1050.00,1050.25,1050.00,1050.00,49,245
09/21/2004,09:23,1050.00,1050.25,1049.50,1049.75,208,1538
09/21/2004,09:24,1049.75,1049.75,1049.50,1049.50,48,37
09/21/2004,09:25,1049.75,1049.75,1049.00,1049.00,178,2943
09/21/2004,09:26,1049.00,1049.25,1049.00,1049.25,512,178
09/21/2004,09:27,1049.25,1049.50,1049.00,1049.25,1236,233
09/21/2004,09:28,1049.25,1049.50,1048.75,1049.00,293,820
09/21/2004,09:29,1049.25,1049.25,1049.00,1049.25,155,34
09/21/2004,09:30,1049.25,1049.50,1048.75,1049.00,1120,903
09/21/2004,09:31,1048.75,1049.00,1048.75,1048.75,302,223
09/21/2004,09:32,1048.75,1049.50,1048.75,1049.25,812,724
09/21/2004,09:33,1049.25,1049.50,1049.25,1049.25,70,43
09/21/2004,09:34,1049.25,1049.75,1049.25,1049.50,430,48
09/21/2004,09:35,1049.75,1049.75,1049.25,1049.75,238,304
09/21/2004,09:36,1049.75,1049.75,1049.25,1049.75,320,572
09/21/2004,09:37,1049.50,1049.75,1049.50,1049.50,11,380
09/21/2004,09:38,1049.75,1049.75,1049.50,1049.50,19,32
09/21/2004,09:39,1049.75,1049.75,1049.50,1049.75,24,20
09/21/2004,09:40,1049.75,1050.00,1049.50,1050.00,1914,31
09/21/2004,09:41,1050.00,1050.00,1049.75,1050.00,40,17
09/21/2004,09:42,1050.00,1050.00,1049.75,1049.75,137,1
09/21/2004,09:43,1049.75,1050.00,1049.25,1049.75,425,1869
09/21/2004,09:44,1049.75,1050.00,1049.50,1049.50,7,367
09/21/2004,09:45,1049.50,1049.50,1049.25,1049.25,273,259
09/21/2004,09:46,1049.50,1049.50,1049.25,1049.50,119,13
09/21/2004,09:47,1049.50,1049.75,1049.25,1049.75,400,92
09/21/2004,09:48,1049.75,1049.75,1049.50,1049.75,38,119
09/21/2004,09:49,1049.75,1049.75,1049.50,1049.75,32,85
09/21/2004,09:50,1049.75,1049.75,1049.50,1049.75,65,412
09/21/2004,09:51,1049.25,1049.75,1049.25,1049.50,276,151
09/21/2004,09:52,1049.75,1049.75,1049.25,1049.50,29,128
09/21/2004,09:53,1049.50,1049.75,1049.50,1049.50,7,14
09/21/2004,09:54,1049.50,1049.50,1049.50,1049.50,0,343
09/21/2004,09:55,1049.50,1049.75,1049.50,1049.50,2,61
09/21/2004,09:56,1049.50,1049.75,1049.50,1049.50,6,10
09/21/2004,09:57,1049.50,1049.75,1049.50,1049.50,10,13
09/21/2004,09:58,1049.50,1050.00,1049.50,1049.75,748,24
09/21/2004,09:59,1050.00,1050.00,1049.75,1050.00,561,21
09/21/2004,10:00,1050.00,1050.00,1049.75,1050.00,260,58
09/21/2004,10:01,1050.00,1050.00,1049.75,1050.00,826,125
09/21/2004,10:02,1050.00,1050.25,1049.75,1050.00,712,547
09/21/2004,10:03,1050.00,1050.25,1049.75,1050.00,141,350
09/21/2004,10:04,1050.00,1050.75,1050.00,1050.75,1842,41
09/21/2004,10:05,1050.75,1050.75,1050.25,1050.50,176,628
09/21/2004,10:06,1050.50,1050.75,1050.25,1050.50,603,454
09/21/2004,10:07,1050.50,1050.75,1050.25,1050.75,196,352
09/21/2004,10:08,1050.50,1051.25,1050.50,1051.25,1588,172
09/21/2004,10:09,1051.00,1051.25,1051.00,1051.00,653,189
09/21/2004,10:10,1051.00,1051.50,1050.75,1050.75,930,1451
09/21/2004,10:11,1050.75,1051.00,1050.75,1051.00,79,364
09/21/2004,10:12,1050.75,1051.00,1050.75,1051.00,60,271
09/21/2004,10:13,1050.75,1051.00,1050.50,1050.50,49,550
09/21/2004,10:14,1050.50,1050.75,1050.50,1050.75,185,155
09/21/2004,10:15,1050.75,1051.00,1050.50,1050.75,1215,271
09/21/2004,10:16,1051.00,1051.00,1050.75,1050.75,36,537
09/21/2004,10:17,1050.50,1050.75,1050.50,1050.75,268,80
09/21/2004,10:18,1050.75,1050.75,1050.50,1050.50,278,9
09/21/2004,10:19,1050.50,1050.75,1050.50,1050.50,86,22
09/21/2004,10:20,1050.50,1050.75,1050.50,1050.75,80,147
09/21/2004,10:21,1050.50,1050.75,1050.50,1050.75,493,54
09/21/2004,10:22,1050.75,1051.00,1050.50,1050.50,222,191
09/21/2004,10:23,1050.75,1051.00,1050.75,1051.00,214,0
09/21/2004,10:24,1051.00,1051.00,1050.50,1051.00,77,183
09/21/2004,10:25,1050.75,1051.00,1050.75,1050.75,10,126
09/21/2004,10:26,1050.75,1051.00,1050.75,1051.00,15,84
09/21/2004,10:27,1050.75,1050.75,1050.50,1050.50,283,118
09/21/2004,10:28,1050.50,1051.00,1050.50,1050.75,567,89
09/21/2004,10:29,1051.00,1051.00,1050.75,1050.75,4,249
09/21/2004,10:30,1050.50,1050.75,1050.25,1050.25,80,1170
09/21/2004,10:31,1050.25,1050.50,1050.25,1050.25,34,37
09/21/2004,10:32,1050.50,1050.50,1050.25,1050.25,19,22
09/21/2004,10:33,1050.25,1050.50,1050.25,1050.50,82,40
09/21/2004,10:34,1050.50,1050.50,1050.25,1050.50,31,23
09/21/2004,10:35,1050.50,1050.50,1050.25,1050.25,758,37
09/21/2004,10:36,1050.50,1050.50,1050.25,1050.25,61,12
09/21/2004,10:37,1050.50,1050.75,1050.25,1050.50,297,24
09/21/2004,10:38,1050.50,1050.75,1050.50,1050.75,14,36
09/21/2004,10:39,1050.75,1050.75,1050.50,1050.50,17,103
09/21/2004,10:40,1050.75,1050.75,1050.50,1050.50,111,27
09/21/2004,10:41,1050.50,1051.00,1050.50,1050.75,612,534
09/21/2004,10:42,1050.75,1050.75,1050.50,1050.75,73,31
09/21/2004,10:43,1050.75,1050.75,1050.50,1050.75,20,13
09/21/2004,10:44,1050.50,1051.00,1050.50,1050.75,190,2
09/21/2004,10:45,1050.75,1051.00,1050.75,1051.00,37,13
09/21/2004,10:46,1050.75,1051.00,1050.50,1051.00,215,262
09/21/2004,10:47,1051.00,1051.00,1050.75,1051.00,65,76
09/21/2004,10:48,1051.00,1051.25,1050.75,1051.00,818,89
09/21/2004,10:49,1051.25,1051.25,1050.75,1051.25,710,386
09/21/2004,10:50,1051.25,1051.25,1051.00,1051.00,131,85
09/21/2004,10:51,1051.00,1051.25,1050.75,1051.00,95,283
09/21/2004,10:52,1051.00,1051.00,1050.75,1051.00,22,21
09/21/2004,10:53,1051.00,1051.00,1050.75,1051.00,332,1
09/21/2004,10:54,1051.00,1051.00,1050.75,1051.00,113,3
09/21/2004,10:55,1051.00,1051.00,1050.75,1050.75,50,139
09/21/2004,10:56,1050.75,1051.00,1050.75,1051.00,17,92
09/21/2004,10:57,1050.75,1050.75,1050.50,1050.75,37,198
09/21/2004,10:58,1050.75,1050.75,1050.50,1050.50,108,22
09/21/2004,10:59,1050.75,1050.75,1050.50,1050.75,21,23
09/21/2004,11:00,1050.75,1050.75,1050.50,1050.75,163,13
09/21/2004,11:01,1051.00,1051.25,1050.75,1051.25,591,66
09/21/2004,11:02,1051.25,1051.25,1050.75,1051.25,941,159
09/21/2004,11:03,1051.25,1051.25,1051.00,1051.25,144,5
09/21/2004,11:04,1051.25,1051.25,1050.50,1050.75,52,541
09/21/2004,11:05,1050.75,1051.00,1050.75,1050.75,19,10
09/21/2004,11:06,1050.75,1051.00,1050.75,1050.75,40,38
09/21/2004,11:07,1050.75,1050.75,1050.50,1050.75,45,236
09/21/2004,11:08,1050.75,1051.00,1050.50,1050.50,224,103
09/21/2004,11:09,1050.50,1050.75,1050.25,1050.25,22,765
09/21/2004,11:10,1050.50,1050.75,1050.25,1050.50,288,72
09/21/2004,11:11,1050.50,1050.75,1050.25,1050.25,63,359
09/21/2004,11:12,1050.25,1050.50,1050.25,1050.50,32,33
09/21/2004,11:13,1050.50,1050.50,1050.25,1050.25,15,420
09/21/2004,11:14,1050.25,1050.50,1050.25,1050.25,12,234
09/21/2004,11:15,1050.25,1050.50,1050.25,1050.25,17,36
09/21/2004,11:16,1050.50,1051.00,1050.50,1050.50,300,140
09/21/2004,11:17,1050.75,1050.75,1050.50,1050.75,83,9
09/21/2004,11:18,1050.75,1051.00,1050.50,1050.50,61,139
09/21/2004,11:19,1050.75,1050.75,1050.50,1050.75,317,16
09/21/2004,11:20,1051.00,1051.00,1050.75,1051.00,13,162
09/21/2004,11:21,1050.75,1050.75,1050.50,1050.50,47,79
09/21/2004,11:22,1050.50,1050.75,1050.50,1050.50,19,116
09/21/2004,11:23,1050.75,1050.75,1050.50,1050.50,7,227
09/21/2004,11:24,1050.75,1050.75,1050.50,1050.75,18,8
09/21/2004,11:25,1050.75,1050.75,1050.50,1050.50,14,15
09/21/2004,11:26,1050.75,1050.75,1050.25,1050.50,126,354
09/21/2004,11:27,1050.25,1050.50,1050.00,1050.50,195,729
09/21/2004,11:28,1050.25,1050.50,1050.25,1050.25,29,151
09/21/2004,11:29,1050.25,1050.50,1050.00,1050.25,198,355
09/21/2004,11:30,1050.25,1050.50,1050.25,1050.25,26,45
09/21/2004,11:31,1050.25,1050.75,1050.25,1050.50,98,16
09/21/2004,11:32,1050.50,1050.75,1050.50,1050.50,68,12
09/21/2004,11:33,1050.75,1050.75,1050.50,1050.75,19,35
09/21/2004,11:34,1050.75,1050.75,1050.50,1050.50,84,4
09/21/2004,11:35,1050.50,1051.00,1050.50,1050.75,111,7
09/21/2004,11:36,1050.75,1051.00,1050.75,1051.00,8,27
09/21/2004,11:37,1051.00,1051.00,1050.75,1051.00,13,7
09/21/2004,11:38,1050.75,1051.00,1050.75,1050.75,4,5
09/21/2004,11:39,1050.75,1050.75,1050.75,1050.75,0,8
09/21/2004,11:40,1050.75,1051.00,1050.75,1050.75,23,17
09/21/2004,11:41,1050.75,1051.00,1050.75,1051.00,193,6
09/21/2004,11:42,1051.00,1051.25,1050.75,1051.00,310,246
09/21/2004,11:43,1051.00,1051.25,1050.75,1051.25,180,4
09/21/2004,11:44,1051.00,1051.25,1051.00,1051.00,5,32
09/21/2004,11:45,1051.00,1051.50,1051.00,1051.25,786,155
09/21/2004,11:46,1051.25,1051.50,1051.00,1051.00,5,299
09/21/2004,11:47,1051.00,1051.25,1051.00,1051.25,284,50
09/21/2004,11:48,1051.25,1051.25,1051.00,1051.25,61,3
09/21/2004,11:49,1051.25,1051.25,1051.00,1051.25,10,22
09/21/2004,11:50,1051.25,1051.50,1051.00,1051.25,291,33
09/21/2004,11:51,1051.25,1051.50,1051.25,1051.25,2,29
09/21/2004,11:52,1051.50,1051.50,1051.25,1051.25,73,20
09/21/2004,11:53,1051.25,1051.25,1051.00,1051.00,14,244
09/21/2004,11:54,1051.25,1051.25,1051.00,1051.25,40,5
09/21/2004,11:55,1051.25,1051.50,1051.00,1051.25,83,44
09/21/2004,11:56,1051.25,1051.50,1051.25,1051.25,31,34
09/21/2004,11:57,1051.25,1051.50,1051.25,1051.50,29,25
09/21/2004,11:58,1051.50,1051.50,1051.25,1051.25,68,32
09/21/2004,11:59,1051.25,1051.50,1051.25,1051.25,6,24
09/21/2004,12:00,1051.50,1051.50,1051.00,1051.25,149,467
09/21/2004,12:01,1051.25,1051.50,1051.00,1051.25,113,97
09/21/2004,12:02,1051.25,1051.50,1051.00,1051.25,214,100
09/21/2004,12:03,1051.25,1051.50,1051.25,1051.25,115,178
09/21/2004,12:04,1051.25,1051.50,1051.00,1051.25,65,39
09/21/2004,12:05,1051.50,1051.50,1051.25,1051.25,11,66
09/21/2004,12:06,1051.50,1051.50,1051.25,1051.25,17,12
09/21/2004,12:07,1051.50,1051.75,1051.50,1051.75,581,3
09/21/2004,12:08,1051.50,1051.75,1051.50,1051.75,139,14
09/21/2004,12:09,1051.50,1051.75,1051.50,1051.75,6,220
09/21/2004,12:10,1051.75,1051.75,1051.25,1051.50,4,255
09/21/2004,12:11,1051.50,1051.75,1051.50,1051.50,167,97
09/21/2004,12:12,1051.50,1051.75,1051.50,1051.50,27,117
09/21/2004,12:13,1051.50,1051.75,1051.50,1051.75,11,43
09/21/2004,12:14,1051.50,1051.75,1051.50,1051.50,10,35
09/21/2004,12:15,1051.50,1052.00,1051.50,1052.00,552,101
09/21/2004,12:16,1052.00,1052.00,1051.50,1051.50,113,254
09/21/2004,12:17,1051.50,1051.75,1051.50,1051.50,19,36
09/21/2004,12:18,1051.50,1051.75,1051.50,1051.75,11,15
09/21/2004,12:19,1051.75,1051.75,1051.50,1051.75,26,5
09/21/2004,12:20,1051.50,1051.75,1051.50,1051.50,24,25
09/21/2004,12:21,1051.50,1051.75,1051.25,1051.50,35,367
09/21/2004,12:22,1051.50,1051.50,1051.25,1051.25,30,283
09/21/2004,12:23,1051.50,1051.50,1051.25,1051.25,90,12
09/21/2004,12:24,1051.25,1051.25,1050.75,1051.25,51,1755
09/21/2004,12:25,1051.00,1051.25,1050.75,1051.25,272,577
09/21/2004,12:26,1051.00,1051.25,1051.00,1051.00,163,208
09/21/2004,12:27,1051.00,1051.25,1051.00,1051.25,25,40
09/21/2004,12:28,1051.25,1051.25,1051.00,1051.00,23,75
09/21/2004,12:29,1051.00,1051.25,1051.00,1051.00,14,210
09/21/2004,12:30,1051.00,1051.25,1050.75,1051.25,49,59
09/21/2004,12:31,1051.00,1051.25,1050.75,1050.75,44,84
09/21/2004,12:32,1051.00,1051.00,1051.00,1051.00,118,0
09/21/2004,12:33,1050.75,1051.00,1050.75,1051.00,24,104
09/21/2004,12:34,1051.00,1051.00,1050.75,1050.75,94,7
09/21/2004,12:35,1050.75,1051.00,1050.75,1051.00,33,55
09/21/2004,12:36,1051.00,1051.00,1050.75,1050.75,56,22
09/21/2004,12:37,1050.75,1051.00,1050.75,1051.00,8,14
09/21/2004,12:38,1051.00,1051.00,1050.75,1051.00,48,10
09/21/2004,12:39,1051.00,1051.00,1050.75,1051.00,49,20
09/21/2004,12:40,1051.00,1051.00,1050.75,1051.00,33,227
09/21/2004,12:41,1051.00,1051.25,1050.75,1051.00,463,51
09/21/2004,12:42,1051.00,1051.25,1050.75,1051.00,79,199
09/21/2004,12:43,1051.00,1051.25,1051.00,1051.25,155,95
09/21/2004,12:44,1051.00,1051.25,1051.00,1051.25,6,1
09/21/2004,12:45,1051.00,1051.25,1051.00,1051.25,38,71
09/21/2004,12:46,1051.00,1051.25,1051.00,1051.25,59,16
09/21/2004,12:47,1051.00,1051.25,1051.00,1051.25,77,4
09/21/2004,12:48,1051.25,1051.50,1051.25,1051.50,838,137
09/21/2004,12:49,1051.50,1051.75,1051.00,1051.25,479,369
09/21/2004,12:50,1051.25,1051.50,1051.25,1051.25,338,5
09/21/2004,12:51,1051.25,1051.50,1051.25,1051.50,115,230
09/21/2004,12:52,1051.25,1051.75,1051.25,1051.50,150,3
09/21/2004,12:53,1051.50,1051.75,1051.50,1051.50,25,90
09/21/2004,12:54,1051.50,1051.75,1051.50,1051.75,110,9
09/21/2004,12:55,1051.75,1052.00,1051.50,1051.50,781,765
09/21/2004,12:56,1051.50,1052.00,1051.50,1052.00,713,12
09/21/2004,12:57,1051.75,1052.25,1051.75,1052.00,1624,144
09/21/2004,12:58,1052.00,1052.25,1051.75,1052.00,573,251
09/21/2004,12:59,1052.00,1052.00,1051.75,1052.00,291,69
09/21/2004,13:00,1052.00,1052.50,1051.75,1052.50,3361,156
09/21/2004,13:01,1052.50,1052.50,1052.25,1052.50,710,501
09/21/2004,13:02,1052.25,1052.50,1051.75,1051.75,544,1099
09/21/2004,13:03,1052.00,1052.00,1051.75,1052.00,1640,34
09/21/2004,13:04,1052.00,1052.00,1051.75,1051.75,32,1826
09/21/2004,13:05,1051.75,1052.00,1051.75,1052.00,42,261
09/21/2004,13:06,1051.75,1052.25,1051.75,1052.00,479,116
09/21/2004,13:07,1052.00,1052.25,1051.75,1051.75,125,404
09/21/2004,13:08,1051.75,1052.00,1051.75,1052.00,54,113
09/21/2004,13:09,1052.00,1052.00,1051.75,1051.75,78,33
09/21/2004,13:10,1052.00,1052.00,1051.75,1051.75,636,171
09/21/2004,13:11,1052.00,1052.00,1051.75,1052.00,79,89
09/21/2004,13:12,1052.00,1052.25,1051.75,1052.00,220,171
09/21/2004,13:13,1052.00,1052.25,1051.75,1052.00,182,131
09/21/2004,13:14,1052.00,1052.00,1051.75,1052.00,109,601
09/21/2004,13:15,1052.00,1052.25,1051.75,1052.00,567,49
09/21/2004,13:16,1052.00,1052.50,1051.00,1051.50,1016,1523
09/21/2004,13:17,1051.50,1054.00,1051.50,1053.75,7281,1836
09/21/2004,13:18,1053.75,1054.50,1053.00,1053.25,4331,3189
09/21/2004,13:19,1053.25,1053.25,1051.75,1052.75,2847,4528
09/21/2004,13:20,1052.50,1052.75,1051.50,1051.50,3929,3335
09/21/2004,13:21,1051.50,1053.00,1051.25,1052.75,4416,1622
09/21/2004,13:22,1053.00,1053.00,1052.00,1052.75,2757,2525
09/21/2004,13:23,1052.75,1053.25,1052.25,1052.50,1196,1880
09/21/2004,13:24,1052.50,1052.75,1052.00,1052.00,260,593
09/21/2004,13:25,1052.00,1052.25,1051.50,1051.75,831,1785
09/21/2004,13:26,1051.75,1051.75,1051.00,1051.00,347,2592
09/21/2004,13:27,1051.00,1051.50,1050.75,1051.25,1156,2075
09/21/2004,13:28,1051.25,1052.25,1051.25,1051.75,2929,811
09/21/2004,13:29,1051.75,1052.00,1051.50,1051.50,275,1735
09/21/2004,13:30,1051.50,1052.00,1051.50,1051.75,408,1874
09/21/2004,13:31,1052.00,1052.25,1051.75,1052.00,2533,1904
09/21/2004,13:32,1052.25,1052.25,1051.50,1052.00,1577,1029
09/21/2004,13:33,1052.00,1052.75,1051.75,1052.50,2084,1051
09/21/2004,13:34,1052.50,1053.25,1052.50,1052.75,1496,855
09/21/2004,13:35,1052.50,1052.75,1052.25,1052.75,506,484
09/21/2004,13:36,1052.50,1052.75,1051.75,1052.00,1063,1549
09/21/2004,13:37,1052.00,1052.25,1051.75,1051.75,295,796
09/21/2004,13:38,1051.75,1052.75,1051.75,1052.75,882,654
09/21/2004,13:39,1052.50,1053.00,1052.25,1052.50,669,852
09/21/2004,13:40,1052.50,1052.50,1052.00,1052.50,446,1351
09/21/2004,13:41,1052.50,1053.00,1052.25,1052.75,1057,2269
09/21/2004,13:42,1053.00,1053.25,1052.00,1052.00,1555,1814
09/21/2004,13:43,1052.00,1052.50,1052.00,1052.50,548,326
09/21/2004,13:44,1052.50,1052.75,1052.50,1052.50,72,59
09/21/2004,13:45,1052.50,1053.00,1052.50,1053.00,1242,190
09/21/2004,13:46,1053.00,1053.25,1052.75,1052.75,698,608
09/21/2004,13:47,1053.00,1053.00,1052.25,1052.25,575,1397
09/21/2004,13:48,1052.25,1052.75,1052.25,1052.50,366,582
09/21/2004,13:49,1052.75,1053.00,1052.50,1052.75,3355,899
09/21/2004,13:50,1052.75,1052.75,1052.25,1052.50,161,253
09/21/2004,13:51,1052.25,1053.25,1052.00,1053.25,1890,652
09/21/2004,13:52,1053.25,1053.75,1053.00,1053.00,1776,1508
09/21/2004,13:53,1053.25,1054.00,1053.25,1053.75,2497,711
09/21/2004,13:54,1054.00,1054.25,1053.75,1054.00,1474,853
09/21/2004,13:55,1054.25,1055.00,1054.00,1054.50,4851,1519
09/21/2004,13:56,1054.75,1055.00,1054.50,1054.50,1396,546
09/21/2004,13:57,1054.50,1055.00,1054.50,1054.75,896,1324
09/21/2004,13:58,1054.50,1055.25,1054.50,1055.25,3049,170
09/21/2004,13:59,1055.25,1057.25,1055.25,1057.25,12177,2866
09/21/2004,14:00,1057.25,1057.25,1056.25,1057.00,2725,2803
09/21/2004,14:01,1057.00,1057.25,1056.50,1056.75,2541,2206
09/21/2004,14:02,1056.75,1057.00,1056.75,1056.75,1082,1941
09/21/2004,14:03,1056.75,1057.00,1056.50,1056.75,1146,1557
09/21/2004,14:04,1056.75,1057.50,1056.75,1057.00,2902,2467
09/21/2004,14:05,1056.75,1057.25,1056.50,1056.50,1094,1405
09/21/2004,14:06,1056.50,1056.75,1056.00,1056.00,449,2557
09/21/2004,14:07,1056.25,1056.75,1056.00,1056.50,1518,1704
09/21/2004,14:08,1056.50,1056.75,1056.25,1056.25,48,1016
09/21/2004,14:09,1056.50,1056.75,1056.25,1056.50,848,160
09/21/2004,14:10,1056.75,1057.00,1056.50,1056.75,1113,460
09/21/2004,14:11,1057.00,1057.75,1057.00,1057.50,3880,986
09/21/2004,14:12,1057.50,1057.50,1056.75,1057.50,1340,969
09/21/2004,14:13,1057.25,1057.50,1056.75,1057.00,1129,1675
09/21/2004,14:14,1057.00,1057.50,1057.00,1057.00,1803,997
09/21/2004,14:15,1057.00,1057.25,1056.50,1056.75,1010,2457
09/21/2004,14:16,1056.50,1056.75,1056.25,1056.50,615,1984
09/21/2004,14:17,1056.50,1057.25,1056.50,1056.75,1764,448
09/21/2004,14:18,1057.00,1057.00,1056.50,1056.75,121,1169
09/21/2004,14:19,1056.75,1057.25,1056.75,1057.00,1344,289
09/21/2004,14:20,1057.25,1057.25,1056.50,1056.75,381,1438
09/21/2004,14:21,1056.75,1056.75,1056.25,1056.25,563,1082
09/21/2004,14:22,1056.50,1056.75,1056.25,1056.75,1675,567
09/21/2004,14:23,1056.75,1057.25,1056.50,1057.00,1322,828
09/21/2004,14:24,1057.00,1057.00,1056.25,1056.25,159,1337
09/21/2004,14:25,1056.25,1056.50,1056.25,1056.25,110,755
09/21/2004,14:26,1056.25,1056.75,1056.25,1056.25,1045,1121
09/21/2004,14:27,1056.50,1056.75,1056.25,1056.50,599,96
09/21/2004,14:28,1056.75,1056.75,1056.50,1056.50,976,300
09/21/2004,14:29,1056.75,1056.75,1056.50,1056.75,110,413
09/21/2004,14:30,1056.75,1056.75,1055.50,1055.75,178,4226
09/21/2004,14:31,1055.50,1056.00,1055.25,1055.50,929,2143
09/21/2004,14:32,1055.50,1055.50,1054.75,1055.25,1776,3757
09/21/2004,14:33,1055.25,1055.75,1054.75,1055.75,2956,2873
09/21/2004,14:34,1055.75,1055.75,1055.25,1055.25,67,1120
09/21/2004,14:35,1055.50,1055.50,1054.75,1054.75,213,1433
09/21/2004,14:36,1054.75,1055.00,1054.50,1054.75,446,1295
09/21/2004,14:37,1054.75,1055.00,1054.75,1054.75,500,352
09/21/2004,14:38,1054.75,1055.00,1054.75,1054.75,44,436
09/21/2004,14:39,1054.75,1055.00,1054.75,1054.75,128,1215
09/21/2004,14:40,1054.75,1055.25,1054.75,1055.00,1236,316
09/21/2004,14:41,1054.75,1055.50,1054.75,1055.25,2695,460
09/21/2004,14:42,1055.25,1055.50,1055.00,1055.25,959,651
09/21/2004,14:43,1055.25,1055.25,1054.25,1054.75,1356,3456
09/21/2004,14:44,1054.75,1054.75,1054.50,1054.50,487,210
09/21/2004,14:45,1054.50,1055.00,1054.50,1054.75,630,110
09/21/2004,14:46,1055.00,1055.00,1054.75,1055.00,51,150
09/21/2004,14:47,1055.00,1055.50,1054.75,1055.25,2482,239
09/21/2004,14:48,1055.25,1055.50,1055.25,1055.25,644,636
09/21/2004,14:49,1055.25,1055.50,1055.25,1055.25,472,647
09/21/2004,14:50,1055.25,1055.50,1055.00,1055.00,718,247
09/21/2004,14:51,1055.00,1055.50,1055.00,1055.00,518,565
09/21/2004,14:52,1055.00,1055.50,1054.75,1055.50,1994,1653
09/21/2004,14:53,1055.50,1055.50,1055.25,1055.50,805,519
09/21/2004,14:54,1055.50,1055.50,1055.25,1055.25,218,514
09/21/2004,14:55,1055.50,1055.50,1055.00,1055.25,1871,923
09/21/2004,14:56,1055.25,1055.50,1054.75,1055.25,3182,3005
09/21/2004,14:57,1055.00,1055.25,1055.00,1055.00,86,581
09/21/2004,14:58,1055.00,1055.25,1055.00,1055.00,167,2594
09/21/2004,14:59,1055.00,1055.25,1054.75,1055.25,979,1338
09/21/2004,15:00,1055.25,1055.25,1055.00,1055.00,966,2451
09/21/2004,15:01,1055.00,1055.00,1053.75,1054.00,3808,9185
09/21/2004,15:02,1054.25,1054.25,1054.00,1054.25,666,1357
09/21/2004,15:03,1054.25,1054.75,1054.00,1054.50,1788,265
09/21/2004,15:04,1054.25,1054.75,1054.25,1054.50,710,509
09/21/2004,15:05,1054.50,1054.75,1054.50,1054.50,800,1080
09/21/2004,15:06,1054.50,1054.75,1054.00,1054.25,411,2926
09/21/2004,15:07,1054.25,1054.25,1052.75,1053.25,2068,4867
09/21/2004,15:08,1053.25,1053.75,1053.25,1053.75,850,120
09/21/2004,15:09,1053.75,1053.75,1053.50,1053.75,463,13
09/21/2004,15:10,1053.50,1053.75,1053.50,1053.75,44,153
09/21/2004,15:11,1053.75,1053.75,1053.50,1053.50,434,186
09/21/2004,15:12,1053.50,1053.75,1053.50,1053.75,49,1564
09/21/2004,15:13,1053.50,1053.75,1053.50,1053.50,45,1286
09/21/2004,15:14,1053.75,1053.75,1053.50,1053.75,220,297
09/21/2004,15:15,1053.75,1053.75,1052.25,1052.75,3205,6627
09/21/2004,15:16,1052.50,1052.75,1052.50,1052.50,1,5
09/21/2004,15:31,1052.25,1052.25,1052.00,1052.25,16,348
09/21/2004,15:32,1052.00,1052.25,1052.00,1052.00,18,114
09/21/2004,15:33,1052.25,1052.25,1052.00,1052.25,75,35
09/21/2004,15:34,1052.25,1052.50,1052.25,1052.25,19,20
09/21/2004,15:35,1052.50,1052.50,1052.50,1052.50,2,0
09/21/2004,15:36,1052.50,1052.75,1052.50,1052.75,745,0
09/21/2004,15:37,1052.75,1052.75,1052.25,1052.50,173,153
09/21/2004,15:38,1052.50,1052.50,1052.50,1052.50,97,0
09/21/2004,15:39,1052.25,1052.25,1052.25,1052.25,0,40
09/21/2004,15:40,1052.25,1052.25,1052.25,1052.25,0,197
09/21/2004,15:41,1052.00,1052.25,1052.00,1052.00,10,147
09/21/2004,15:43,1052.25,1052.25,1052.25,1052.25,1,0
09/21/2004,15:44,1052.25,1052.25,1052.00,1052.00,27,18
09/21/2004,15:45,1052.25,1052.25,1051.75,1051.75,5,105
09/21/2004,15:46,1052.00,1052.00,1051.75,1052.00,19,1
09/21/2004,15:47,1052.00,1052.00,1051.75,1051.75,1,17
09/21/2004,15:48,1052.00,1052.00,1051.75,1051.75,21,3
09/21/2004,15:49,1051.75,1051.75,1051.50,1051.75,20,117
09/21/2004,15:50,1051.75,1051.75,1051.75,1051.75,3,0
09/21/2004,15:51,1052.00,1052.25,1052.00,1052.00,81,30
09/21/2004,15:52,1052.25,1052.25,1052.00,1052.00,131,2
09/21/2004,15:53,1052.25,1052.50,1052.25,1052.25,25,1
09/21/2004,15:54,1052.50,1052.50,1052.25,1052.25,2,28
09/21/2004,15:56,1052.25,1052.50,1052.25,1052.25,1,58
09/21/2004,15:57,1052.50,1052.50,1052.25,1052.50,6,4
09/21/2004,15:59,1052.25,1052.25,1052.25,1052.25,0,36
09/21/2004,16:00,1052.25,1052.25,1052.00,1052.25,14,38
09/21/2004,17:01,1052.25,1052.50,1052.25,1052.50,47,0
09/21/2004,17:02,1052.25,1052.50,1052.25,1052.50,1,9
09/21/2004,17:06,1052.25,1052.25,1052.25,1052.25,0,3
09/21/2004,17:07,1052.25,1052.25,1052.25,1052.25,0,6
09/21/2004,17:08,1052.25,1052.25,1052.25,1052.25,0,1
09/21/2004,17:09,1052.50,1052.50,1052.50,1052.50,3,0
09/21/2004,17:12,1052.50,1052.50,1052.50,1052.50,40,0
09/21/2004,17:15,1052.50,1052.50,1052.50,1052.50,1,0
09/21/2004,17:16,1052.25,1052.25,1052.25,1052.25,0,48
09/21/2004,17:18,1052.25,1052.25,1052.25,1052.25,0,1
09/21/2004,17:19,1052.25,1052.25,1052.25,1052.25,0,4
09/21/2004,17:24,1052.25,1052.25,1052.25,1052.25,0,21
09/21/2004,17:25,1052.25,1052.25,1052.25,1052.25,0,12
09/21/2004,17:26,1052.25,1052.25,1052.25,1052.25,0,36
09/21/2004,17:33,1052.25,1052.25,1052.25,1052.25,0,1
09/21/2004,17:35,1052.50,1052.50,1052.50,1052.50,3,0
09/21/2004,17:38,1052.25,1052.25,1052.25,1052.25,0,1
09/21/2004,17:39,1052.25,1052.25,1052.25,1052.25,0,10
09/21/2004,17:40,1052.25,1052.25,1052.25,1052.25,0,3
09/21/2004,17:41,1052.25,1052.25,1052.25,1052.25,0,3
09/21/2004,17:42,1052.25,1052.25,1052.00,1052.25,3,2
09/21/2004,17:43,1052.25,1052.25,1052.25,1052.25,1,0
09/21/2004,17:44,1052.25,1052.25,1051.75,1051.75,4,196
09/21/2004,17:45,1052.00,1052.00,1052.00,1052.00,15,0
09/21/2004,17:46,1051.75,1051.75,1051.75,1051.75,0,19
09/21/2004,17:47,1051.75,1051.75,1051.50,1051.75,2,3
09/21/2004,17:48,1051.50,1051.75,1051.50,1051.75,9,40
09/21/2004,17:49,1051.75,1051.75,1051.75,1051.75,10,0
09/21/2004,17:51,1051.75,1051.75,1051.75,1051.75,1,0
09/21/2004,17:53,1051.75,1051.75,1051.50,1051.50,30,94
09/21/2004,17:54,1051.50,1051.75,1051.50,1051.50,1,53
09/21/2004,17:55,1051.50,1051.75,1051.50,1051.50,1,48
09/21/2004,17:56,1051.50,1051.75,1051.25,1051.50,22,40
09/21/2004,17:57,1051.50,1051.50,1051.25,1051.50,7,25
09/21/2004,17:58,1051.25,1051.25,1051.25,1051.25,0,6
09/21/2004,17:59,1051.25,1051.25,1051.25,1051.25,0,51
09/21/2004,18:00,1051.25,1051.25,1051.25,1051.25,0,165
09/21/2004,18:01,1051.00,1051.50,1051.00,1051.50,32,26
09/21/2004,18:02,1051.75,1051.75,1051.75,1051.75,4,0
09/21/2004,18:03,1051.75,1051.75,1051.75,1051.75,8,0
09/21/2004,18:05,1051.75,1051.75,1051.50,1051.50,20,2
09/21/2004,18:07,1051.50,1051.50,1051.50,1051.50,0,46
09/21/2004,18:08,1051.25,1051.50,1051.25,1051.50,2,6
09/21/2004,18:09,1051.25,1051.25,1051.25,1051.25,0,1
09/21/2004,18:16,1051.50,1051.50,1051.50,1051.50,2,0
09/21/2004,18:17,1051.50,1051.50,1051.50,1051.50,81,0
09/21/2004,18:18,1051.50,1051.50,1051.25,1051.50,26,1
09/21/2004,18:19,1051.50,1051.50,1051.50,1051.50,125,0
09/21/2004,18:23,1051.50,1051.50,1051.50,1051.50,1,0
09/21/2004,18:24,1051.75,1051.75,1051.75,1051.75,9,0
09/21/2004,18:25,1052.00,1052.25,1052.00,1052.00,107,27
09/21/2004,18:26,1052.25,1052.25,1052.25,1052.25,64,0
09/21/2004,18:27,1052.25,1052.50,1052.25,1052.25,2,5
09/21/2004,18:28,1052.25,1052.25,1052.25,1052.25,0,2
09/21/2004,18:29,1052.25,1052.50,1052.25,1052.50,100,44
09/21/2004,18:30,1052.50,1052.50,1052.50,1052.50,1,0
09/21/2004,18:31,1052.50,1052.50,1052.50,1052.50,2,0
09/21/2004,18:32,1052.25,1052.25,1052.25,1052.25,0,13
09/21/2004,18:37,1052.25,1052.25,1052.25,1052.25,0,13
09/21/2004,18:38,1052.25,1052.25,1052.25,1052.25,0,2
09/21/2004,18:39,1052.25,1052.25,1052.25,1052.25,0,1
09/21/2004,18:40,1052.25,1052.25,1052.25,1052.25,0,1
09/21/2004,18:42,1052.25,1052.25,1052.25,1052.25,0,6
09/21/2004,18:44,1052.25,1052.25,1052.25,1052.25,0,4
09/21/2004,18:59,1052.25,1052.25,1052.25,1052.25,0,1
09/21/2004,19:00,1052.25,1052.25,1052.00,1052.00,0,20
09/21/2004,19:03,1052.00,1052.00,1052.00,1052.00,0,2
09/21/2004,19:04,1052.00,1052.00,1052.00,1052.00,0,1
09/21/2004,19:05,1052.00,1052.00,1052.00,1052.00,0,3
09/21/2004,19:06,1052.00,1052.25,1052.00,1052.25,46,2
09/21/2004,19:07,1052.25,1052.25,1052.25,1052.25,4,0
09/21/2004,19:10,1052.25,1052.25,1052.25,1052.25,1,0
09/21/2004,19:12,1052.50,1052.50,1052.50,1052.50,2,0
09/21/2004,19:14,1052.50,1052.50,1052.50,1052.50,1,0
09/21/2004,19:15,1052.50,1052.50,1052.50,1052.50,40,0
09/21/2004,19:19,1052.50,1052.50,1052.50,1052.50,4,0
09/21/2004,19:22,1052.25,1052.25,1052.25,1052.25,0,4
09/21/2004,19:24,1052.25,1052.25,1052.25,1052.25,0,11
09/21/2004,19:30,1052.25,1052.25,1052.25,1052.25,0,1
09/21/2004,19:37,1052.25,1052.25,1052.25,1052.25,0,1
09/21/2004,19:38,1052.25,1052.25,1052.25,1052.25,0,1
09/21/2004,19:40,1052.25,1052.25,1052.25,1052.25,0,8
09/21/2004,19:42,1052.25,1052.25,1052.25,1052.25,0,1
09/21/2004,19:43,1052.25,1052.25,1052.25,1052.25,0,56
09/21/2004,19:44,1052.00,1052.00,1052.00,1052.00,0,2
09/21/2004,19:51,1052.00,1052.00,1052.00,1052.00,0,27
09/21/2004,19:52,1052.25,1052.25,1052.25,1052.25,4,0
09/21/2004,19:53,1052.00,1052.00,1052.00,1052.00,0,19
09/21/2004,19:55,1052.00,1052.00,1052.00,1052.00,0,1
09/21/2004,19:56,1051.75,1051.75,1051.75,1051.75,0,2
09/21/2004,19:57,1051.75,1051.75,1051.75,1051.75,0,2
09/21/2004,19:58,1051.75,1051.75,1051.75,1051.75,0,5
09/21/2004,19:59,1051.75,1051.75,1051.50,1051.50,0,18
09/21/2004,20:00,1051.75,1051.75,1051.75,1051.75,7,0
09/21/2004,20:01,1051.75,1051.75,1051.75,1051.75,1,0
09/21/2004,20:02,1051.75,1051.75,1051.75,1051.75,3,0
09/21/2004,20:03,1051.50,1051.50,1051.50,1051.50,0,20
09/21/2004,20:04,1051.50,1051.50,1051.50,1051.50,0,56
09/21/2004,20:05,1051.50,1051.50,1051.50,1051.50,0,11
09/21/2004,20:08,1051.25,1051.25,1051.25,1051.25,0,1
09/21/2004,20:09,1051.25,1051.25,1051.25,1051.25,0,6
09/21/2004,20:10,1051.25,1051.25,1050.75,1051.00,1,278
09/21/2004,20:11,1050.75,1050.75,1050.00,1050.25,42,362
09/21/2004,20:12,1050.25,1050.25,1048.75,1049.50,156,355
09/21/2004,20:13,1049.50,1049.50,1049.25,1049.25,32,176
09/21/2004,20:14,1049.50,1049.75,1049.50,1049.75,228,0
09/21/2004,20:15,1049.50,1049.50,1049.50,1049.50,0,121
09/21/2004,20:16,1049.50,1049.75,1049.50,1049.75,233,20
09/21/2004,20:17,1050.00,1050.00,1049.25,1049.25,11,309
09/21/2004,20:18,1049.50,1049.50,1049.25,1049.25,228,73
09/21/2004,20:19,1049.25,1049.50,1049.00,1049.25,87,48
09/21/2004,20:20,1049.25,1049.50,1049.25,1049.50,115,25
09/21/2004,20:21,1049.50,1049.75,1049.50,1049.50,138,36
09/21/2004,20:22,1049.25,1049.25,1048.75,1049.25,13,290
09/21/2004,20:23,1049.00,1049.25,1049.00,1049.00,1,33
09/21/2004,20:24,1049.00,1049.00,1049.00,1049.00,0,20
09/21/2004,20:25,1049.00,1049.00,1049.00,1049.00,0,7
09/21/2004,20:26,1049.25,1049.25,1049.00,1049.00,2,48
09/21/2004,20:27,1049.00,1049.25,1049.00,1049.25,2,15
09/21/2004,20:28,1049.25,1049.25,1049.25,1049.25,235,0
09/21/2004,20:29,1049.25,1049.25,1049.00,1049.00,2,7
09/21/2004,20:30,1049.25,1049.25,1049.00,1049.25,68,50
09/21/2004,20:31,1049.00,1049.25,1049.00,1049.25,1,4
09/21/2004,20:32,1049.25,1049.25,1049.00,1049.25,15,25
09/21/2004,20:33,1049.25,1049.25,1049.25,1049.25,5,0
09/21/2004,20:34,1049.25,1049.25,1049.25,1049.25,6,0
09/21/2004,20:35,1049.00,1049.00,1049.00,1049.00,0,40
09/21/2004,20:38,1049.25,1049.25,1049.00,1049.25,156,26
09/21/2004,20:39,1049.25,1049.25,1049.25,1049.25,3,0
09/21/2004,20:40,1049.50,1049.50,1049.50,1049.50,6,0
09/21/2004,20:41,1049.50,1049.50,1049.50,1049.50,87,0
09/21/2004,20:42,1049.50,1049.75,1049.50,1049.50,12,56
09/21/2004,20:43,1049.50,1049.50,1049.25,1049.25,0,67
09/21/2004,20:44,1049.25,1049.25,1049.00,1049.00,0,66
09/21/2004,20:45,1049.00,1049.25,1049.00,1049.00,2,51
09/21/2004,20:46,1049.00,1049.00,1049.00,1049.00,0,11
09/21/2004,20:47,1049.00,1049.00,1049.00,1049.00,0,38
09/21/2004,20:48,1049.00,1049.00,1048.75,1049.00,3,18
09/21/2004,20:49,1049.00,1049.00,1049.00,1049.00,3,0
09/21/2004,20:50,1049.00,1049.00,1048.75,1048.75,10,124
09/21/2004,20:51,1049.00,1049.00,1048.25,1048.50,96,146
09/21/2004,20:52,1048.50,1048.50,1048.25,1048.50,40,30
09/21/2004,20:53,1048.75,1049.00,1048.75,1049.00,12,0
09/21/2004,20:54,1048.75,1049.00,1048.75,1048.75,1,27
09/21/2004,20:55,1048.75,1048.75,1048.25,1048.50,1,219
09/21/2004,20:56,1048.50,1048.50,1048.50,1048.50,0,101
09/21/2004,20:57,1048.50,1048.50,1048.50,1048.50,0,4
09/21/2004,20:58,1048.50,1048.50,1048.50,1048.50,0,6
09/21/2004,20:59,1048.50,1048.50,1048.25,1048.50,6,8
09/21/2004,21:00,1048.50,1048.50,1048.50,1048.50,24,0
09/21/2004,21:01,1048.50,1048.50,1048.50,1048.50,9,0
09/21/2004,21:02,1048.75,1048.75,1048.75,1048.75,58,0
09/21/2004,21:03,1048.75,1048.75,1048.75,1048.75,3,0
09/21/2004,21:04,1048.50,1048.75,1048.50,1048.75,109,1
09/21/2004,21:05,1048.75,1049.00,1048.50,1048.75,28,3
09/21/2004,21:06,1048.75,1048.75,1048.75,1048.75,5,0
09/21/2004,21:07,1048.75,1048.75,1048.50,1048.75,13,1
09/21/2004,21:08,1048.75,1048.75,1048.75,1048.75,13,0
09/21/2004,21:09,1048.75,1048.75,1048.75,1048.75,2,0
09/21/2004,21:10,1048.75,1048.75,1048.75,1048.75,61,0
09/21/2004,21:11,1048.75,1048.75,1048.75,1048.75,42,0
09/21/2004,21:12,1048.75,1048.75,1048.75,1048.75,20,0
09/21/2004,21:13,1048.75,1048.75,1048.75,1048.75,12,0
09/21/2004,21:14,1048.75,1048.75,1048.50,1048.50,14,5
09/21/2004,21:15,1048.75,1048.75,1048.75,1048.75,5,0
09/21/2004,21:16,1048.75,1048.75,1048.75,1048.75,3,0
09/21/2004,21:17,1048.75,1048.75,1048.75,1048.75,12,0
09/21/2004,21:18,1048.75,1048.75,1048.75,1048.75,11,0
09/21/2004,21:19,1048.75,1048.75,1048.75,1048.75,1,0
09/21/2004,21:20,1049.00,1049.00,1049.00,1049.00,1,0
09/21/2004,21:21,1049.00,1049.00,1048.75,1048.75,8,1
09/21/2004,21:23,1049.00,1049.00,1049.00,1049.00,2,0
09/21/2004,21:24,1049.00,1049.00,1049.00,1049.00,1,0
09/21/2004,21:25,1049.00,1049.00,1049.00,1049.00,109,0
09/21/2004,21:26,1049.25,1049.25,1049.25,1049.25,54,0
09/21/2004,21:27,1049.25,1049.25,1049.25,1049.25,84,0
09/21/2004,21:28,1049.25,1049.50,1049.25,1049.50,15,0
09/21/2004,21:29,1049.25,1049.25,1049.25,1049.25,0,32
09/21/2004,21:30,1049.50,1049.50,1049.50,1049.50,148,0
09/21/2004,21:31,1049.50,1049.50,1049.50,1049.50,70,0
09/21/2004,21:32,1049.50,1049.50,1049.50,1049.50,18,0
09/21/2004,21:33,1049.50,1049.75,1049.50,1049.75,14,0
09/21/2004,21:34,1049.75,1049.75,1049.75,1049.75,4,0
09/21/2004,21:35,1049.75,1049.75,1049.75,1049.75,2,0
09/21/2004,21:36,1049.75,1049.75,1049.75,1049.75,8,0
09/21/2004,21:39,1049.75,1049.75,1049.75,1049.75,4,0
09/21/2004,21:40,1049.50,1049.50,1049.50,1049.50,0,2
09/21/2004,21:41,1049.75,1049.75,1049.75,1049.75,1,0
09/21/2004,21:42,1049.75,1049.75,1049.75,1049.75,1,0
09/21/2004,21:46,1049.50,1049.50,1049.50,1049.50,0,1
09/21/2004,21:47,1049.75,1049.75,1049.75,1049.75,1,0
09/21/2004,21:48,1049.75,1049.75,1049.75,1049.75,1,0
09/21/2004,21:49,1049.75,1049.75,1049.75,1049.75,2,0
09/21/2004,21:50,1049.75,1049.75,1049.75,1049.75,20,0
09/21/2004,21:51,1049.75,1050.00,1049.75,1050.00,217,1
09/21/2004,21:52,1050.00,1050.25,1050.00,1050.00,22,30
09/21/2004,21:53,1050.00,1050.00,1050.00,1050.00,0,1
09/21/2004,21:54,1050.00,1050.00,1050.00,1050.00,0,2
09/21/2004,21:55,1049.75,1049.75,1049.75,1049.75,0,1
09/21/2004,21:56,1049.75,1050.00,1049.75,1050.00,37,2
09/21/2004,21:57,1050.00,1050.00,1050.00,1050.00,6,0
09/21/2004,21:59,1049.75,1050.00,1049.75,1050.00,1,3
09/21/2004,22:00,1050.00,1050.00,1050.00,1050.00,2,0
09/21/2004,22:03,1049.75,1049.75,1049.75,1049.75,0,38
09/21/2004,22:04,1049.50,1049.50,1049.50,1049.50,0,1
09/21/2004,22:06,1049.50,1049.50,1049.50,1049.50,0,80
09/21/2004,22:07,1049.50,1049.75,1049.25,1049.25,1,5
09/21/2004,22:09,1049.25,1049.25,1049.25,1049.25,0,40
09/21/2004,22:10,1049.25,1049.50,1049.25,1049.50,1,2
09/21/2004,22:12,1049.50,1049.50,1049.25,1049.25,1,2
09/21/2004,22:14,1049.25,1049.25,1049.00,1049.00,0,6
09/21/2004,22:15,1049.00,1049.25,1049.00,1049.25,2,1
09/21/2004,22:16,1049.00,1049.00,1049.00,1049.00,0,5
09/21/2004,22:19,1049.00,1049.00,1049.00,1049.00,0,10
09/21/2004,22:20,1049.25,1049.25,1049.25,1049.25,2,0
09/21/2004,22:21,1049.25,1049.25,1049.00,1049.00,1,1
09/21/2004,22:22,1049.25,1049.25,1049.25,1049.25,5,0
09/21/2004,22:23,1049.25,1049.25,1049.25,1049.25,4,0
09/21/2004,22:24,1049.25,1049.25,1049.25,1049.25,1,0
09/21/2004,22:25,1049.00,1049.25,1049.00,1049.25,18,1
09/21/2004,22:27,1049.25,1049.25,1049.25,1049.25,1,0
09/21/2004,22:28,1049.00,1049.00,1049.00,1049.00,0,1
09/21/2004,22:30,1049.25,1049.25,1049.25,1049.25,5,0
09/21/2004,22:31,1049.25,1049.25,1049.25,1049.25,4,0
09/21/2004,22:32,1049.25,1049.25,1049.25,1049.25,2,0
09/21/2004,22:34,1049.25,1049.25,1049.25,1049.25,1,0
09/21/2004,22:36,1049.25,1049.25,1049.25,1049.25,5,0
09/21/2004,22:38,1049.25,1049.25,1049.25,1049.25,1,0
09/21/2004,22:40,1049.25,1049.25,1049.25,1049.25,1,0
09/21/2004,22:42,1049.25,1049.25,1049.25,1049.25,2,0
09/21/2004,22:46,1049.25,1049.25,1049.25,1049.25,5,0
09/21/2004,22:47,1049.25,1049.25,1049.25,1049.25,33,0
09/21/2004,22:48,1049.50,1049.50,1049.50,1049.50,1,0
09/21/2004,22:49,1049.25,1049.25,1049.25,1049.25,0,1
09/21/2004,22:55,1049.25,1049.25,1049.25,1049.25,0,1
09/21/2004,22:57,1049.50,1049.50,1049.50,1049.50,4,0
09/21/2004,22:59,1049.50,1049.50,1049.50,1049.50,3,0
09/21/2004,23:04,1049.50,1049.50,1049.50,1049.50,2,0
09/21/2004,23:10,1049.50,1049.50,1049.50,1049.50,1,0
09/21/2004,23:15,1049.25,1049.25,1049.25,1049.25,0,28
09/21/2004,23:16,1049.00,1049.25,1049.00,1049.25,13,1
09/21/2004,23:18,1049.00,1049.25,1049.00,1049.25,2,3
09/21/2004,23:20,1049.00,1049.25,1049.00,1049.25,1,21
09/21/2004,23:21,1049.00,1049.00,1048.75,1048.75,1,104
09/21/2004,23:22,1048.75,1048.75,1048.75,1048.75,0,28
09/21/2004,23:24,1048.75,1048.75,1048.75,1048.75,0,1
09/21/2004,23:25,1048.75,1048.75,1048.75,1048.75,0,38
09/21/2004,23:28,1049.00,1049.25,1049.00,1049.25,13,0
09/21/2004,23:29,1049.00,1049.00,1049.00,1049.00,0,1
09/21/2004,23:30,1049.00,1049.25,1049.00,1049.25,17,1
09/21/2004,23:31,1049.50,1049.50,1049.50,1049.50,1,0
09/21/2004,23:32,1049.25,1049.25,1049.25,1049.25,0,9
09/21/2004,23:35,1049.25,1049.25,1049.25,1049.25,0,7
09/21/2004,23:36,1049.00,1049.00,1049.00,1049.00,0,4
09/21/2004,23:37,1049.25,1049.25,1049.25,1049.25,3,0
09/21/2004,23:40,1049.25,1049.25,1049.25,1049.25,1,0
09/21/2004,23:41,1049.25,1049.25,1049.25,1049.25,6,0
09/21/2004,23:42,1049.50,1049.50,1049.50,1049.50,2,0
09/21/2004,23:43,1049.25,1049.25,1049.25,1049.25,0,1
09/21/2004,23:45,1049.50,1049.50,1049.50,1049.50,1,0
09/21/2004,23:47,1049.25,1049.25,1049.25,1049.25,0,11
09/21/2004,23:59,1049.25,1049.25,1049.25,1049.25,0,3
09/22/2004,00:00,1049.25,1049.50,1049.25,1049.50,1,6
09/22/2004,00:05,1049.25,1049.25,1049.25,1049.25,0,4
09/22/2004,00:06,1049.50,1049.50,1049.50,1049.50,1,0
09/22/2004,00:09,1049.25,1049.25,1049.00,1049.00,0,10
09/22/2004,00:11,1049.25,1049.25,1049.25,1049.25,1,0
09/22/2004,00:12,1049.00,1049.00,1049.00,1049.00,0,11
09/22/2004,00:13,1049.00,1049.00,1049.00,1049.00,0,20
09/22/2004,00:14,1049.25,1049.25,1049.25,1049.25,10,0
09/22/2004,00:15,1049.25,1049.25,1049.25,1049.25,1,0
09/22/2004,00:16,1049.50,1049.50,1049.50,1049.50,1,0
09/22/2004,00:17,1049.00,1049.00,1049.00,1049.00,0,50
09/22/2004,00:22,1049.25,1049.25,1049.25,1049.25,3,0
09/22/2004,00:23,1049.25,1049.25,1049.00,1049.25,2,2
09/22/2004,00:24,1049.00,1049.00,1049.00,1049.00,0,2
09/22/2004,00:25,1049.00,1049.00,1049.00,1049.00,0,4
09/22/2004,00:26,1049.00,1049.00,1049.00,1049.00,0,4
09/22/2004,00:27,1049.00,1049.00,1049.00,1049.00,0,3
09/22/2004,00:30,1049.00,1049.00,1049.00,1049.00,0,2
09/22/2004,00:37,1049.25,1049.25,1049.25,1049.25,60,0
09/22/2004,00:38,1049.50,1049.50,1049.25,1049.25,2,22
09/22/2004,00:39,1049.25,1049.50,1049.25,1049.50,32,2
09/22/2004,00:40,1049.75,1049.75,1049.75,1049.75,6,0
09/22/2004,00:41,1049.50,1049.50,1049.50,1049.50,0,1
09/22/2004,00:42,1049.50,1049.50,1049.50,1049.50,0,2
09/22/2004,00:44,1049.50,1049.75,1049.50,1049.50,2,3
09/22/2004,00:45,1049.50,1049.75,1049.50,1049.50,1,2
09/22/2004,00:47,1049.50,1049.50,1049.50,1049.50,0,1
09/22/2004,00:48,1049.50,1049.50,1049.50,1049.50,0,1
09/22/2004,00:49,1049.50,1049.50,1049.50,1049.50,0,1
09/22/2004,00:50,1049.50,1049.75,1049.50,1049.50,16,2
09/22/2004,00:51,1049.75,1049.75,1049.50,1049.50,1,3
09/22/2004,00:52,1049.50,1049.50,1049.50,1049.50,0,1
09/22/2004,00:53,1049.50,1049.50,1049.25,1049.50,5,34
09/22/2004,00:55,1049.50,1049.50,1049.50,1049.50,2,0
09/22/2004,00:56,1049.50,1049.50,1049.50,1049.50,2,0
09/22/2004,00:57,1049.25,1049.25,1049.25,1049.25,0,2
09/22/2004,00:58,1049.25,1049.25,1049.25,1049.25,0,14
09/22/2004,01:00,1049.25,1049.50,1049.25,1049.50,1,8
09/22/2004,01:02,1049.25,1049.50,1049.00,1049.25,2,18
09/22/2004,01:03,1049.50,1049.50,1049.50,1049.50,1,0
09/22/2004,01:05,1049.50,1049.50,1049.50,1049.50,2,0
09/22/2004,01:06,1049.50,1049.75,1049.50,1049.75,9,0
09/22/2004,01:07,1049.50,1049.75,1049.50,1049.75,56,10
09/22/2004,01:08,1049.75,1050.00,1049.75,1050.00,29,0
09/22/2004,01:09,1050.00,1050.00,1049.75,1049.75,2,10
09/22/2004,01:10,1049.75,1049.75,1049.75,1049.75,0,6
09/22/2004,01:11,1049.75,1049.75,1049.75,1049.75,0,13
09/22/2004,01:12,1049.50,1049.75,1049.50,1049.75,14,10
09/22/2004,01:13,1049.75,1049.75,1049.75,1049.75,8,0
09/22/2004,01:14,1049.75,1049.75,1049.75,1049.75,24,0
09/22/2004,01:18,1050.00,1050.00,1050.00,1050.00,8,0
09/22/2004,01:19,1050.00,1050.00,1050.00,1050.00,33,0
09/22/2004,01:20,1050.00,1050.00,1050.00,1050.00,9,0
09/22/2004,01:21,1050.00,1050.00,1050.00,1050.00,38,0
09/22/2004,01:22,1050.25,1050.25,1050.25,1050.25,2,0
09/22/2004,01:24,1050.25,1050.25,1050.25,1050.25,6,0
09/22/2004,01:25,1050.00,1050.00,1050.00,1050.00,0,7
09/22/2004,01:26,1050.00,1050.00,1050.00,1050.00,0,1
09/22/2004,01:27,1050.25,1050.25,1050.25,1050.25,1,0
09/22/2004,01:29,1050.25,1050.50,1050.25,1050.50,93,0
09/22/2004,01:31,1050.50,1050.75,1050.50,1050.75,222,0
09/22/2004,01:32,1050.75,1050.75,1050.75,1050.75,5,0
09/22/2004,01:33,1050.50,1050.50,1050.50,1050.50,0,8
09/22/2004,01:34,1050.25,1050.50,1050.25,1050.25,15,10
09/22/2004,01:35,1050.25,1050.50,1050.25,1050.50,5,12
09/22/2004,01:36,1050.50,1050.50,1050.50,1050.50,1,0
09/22/2004,01:37,1050.50,1050.50,1050.50,1050.50,4,0
09/22/2004,01:39,1050.50,1050.50,1050.50,1050.50,20,0
09/22/2004,01:40,1050.50,1050.50,1050.50,1050.50,14,0
09/22/2004,01:42,1050.50,1050.50,1050.50,1050.50,12,0
09/22/2004,01:43,1050.75,1050.75,1050.50,1050.75,125,1
09/22/2004,01:44,1050.75,1050.75,1050.75,1050.75,2,0
09/22/2004,01:45,1050.75,1050.75,1050.75,1050.75,20,0
09/22/2004,01:48,1050.50,1050.50,1050.50,1050.50,0,30
09/22/2004,01:49,1050.50,1050.50,1050.50,1050.50,0,3
09/22/2004,01:55,1050.50,1050.50,1050.50,1050.50,0,4
09/22/2004,01:56,1050.75,1050.75,1050.75,1050.75,18,0
09/22/2004,01:59,1050.50,1050.50,1050.50,1050.50,0,1
09/22/2004,02:00,1050.50,1050.50,1050.50,1050.50,0,1
09/22/2004,02:01,1050.50,1050.75,1050.50,1050.50,9,36
09/22/2004,02:02,1050.50,1050.75,1050.50,1050.75,6,4
09/22/2004,02:03,1050.50,1050.75,1050.50,1050.50,3,86
09/22/2004,02:04,1050.50,1050.50,1050.50,1050.50,0,18
09/22/2004,02:05,1050.25,1050.50,1050.25,1050.25,1,92
09/22/2004,02:06,1050.25,1050.50,1050.25,1050.25,1,66
09/22/2004,02:07,1050.25,1050.25,1050.25,1050.25,0,1
09/22/2004,02:08,1050.50,1050.50,1050.25,1050.25,25,10
09/22/2004,02:10,1050.50,1050.50,1050.50,1050.50,55,0
09/22/2004,02:11,1050.50,1050.50,1050.50,1050.50,24,0
09/22/2004,02:12,1050.50,1050.50,1050.50,1050.50,20,0
09/22/2004,02:13,1050.50,1050.50,1050.50,1050.50,8,0
09/22/2004,02:14,1050.75,1050.75,1050.50,1050.75,6,1
09/22/2004,02:15,1050.75,1052.25,1050.75,1051.75,1093,95
09/22/2004,02:16,1051.75,1052.00,1051.25,1051.25,29,107
09/22/2004,02:17,1051.50,1051.50,1051.50,1051.50,59,0
09/22/2004,02:18,1051.50,1051.50,1051.50,1051.50,42,0
09/22/2004,02:19,1051.50,1051.50,1051.50,1051.50,2,0
09/22/2004,02:20,1051.25,1051.25,1051.25,1051.25,0,37
09/22/2004,02:21,1051.25,1051.25,1051.00,1051.25,42,19
09/22/2004,02:22,1051.25,1051.25,1051.00,1051.00,1,34
09/22/2004,02:23,1050.75,1050.75,1050.75,1050.75,0,61
09/22/2004,02:24,1050.75,1051.00,1050.75,1051.00,26,17
09/22/2004,02:25,1051.00,1051.00,1051.00,1051.00,27,0
09/22/2004,02:26,1051.00,1051.25,1050.75,1050.75,15,125
09/22/2004,02:27,1050.75,1050.75,1050.75,1050.75,0,27
09/22/2004,02:28,1050.75,1050.75,1050.50,1050.50,0,69
09/22/2004,02:29,1050.50,1050.50,1050.50,1050.50,0,11
09/22/2004,02:30,1050.50,1050.50,1050.50,1050.50,0,18
09/22/2004,02:31,1050.50,1050.50,1050.00,1050.25,11,128
09/22/2004,02:32,1050.00,1050.00,1050.00,1050.00,0,38
09/22/2004,02:33,1050.25,1050.25,1050.00,1050.25,7,17
09/22/2004,02:34,1050.00,1050.25,1050.00,1050.25,9,50
09/22/2004,02:35,1050.00,1050.00,1050.00,1050.00,0,45
09/22/2004,02:36,1050.25,1050.50,1050.25,1050.50,93,0
09/22/2004,02:37,1050.25,1050.25,1050.25,1050.25,0,36
09/22/2004,02:38,1050.50,1050.75,1050.50,1050.50,55,10
09/22/2004,02:39,1050.50,1050.75,1050.50,1050.75,45,1
09/22/2004,02:40,1051.00,1051.00,1050.50,1050.75,68,28
09/22/2004,02:41,1050.75,1051.25,1050.75,1051.25,152,0
09/22/2004,02:43,1051.25,1051.25,1051.25,1051.25,16,0
09/22/2004,02:44,1051.25,1051.25,1051.25,1051.25,74,0
09/22/2004,02:45,1051.25,1051.25,1051.25,1051.25,8,0
09/22/2004,02:46,1051.25,1051.25,1051.00,1051.00,37,110
09/22/2004,02:47,1051.25,1051.25,1051.25,1051.25,29,0
09/22/2004,02:48,1051.50,1051.50,1051.25,1051.25,9,34
09/22/2004,02:49,1051.00,1051.00,1050.75,1050.75,0,68
09/22/2004,02:50,1050.75,1050.75,1050.50,1050.50,0,209
09/22/2004,02:51,1050.75,1050.75,1050.75,1050.75,109,0
09/22/2004,02:52,1050.50,1050.50,1050.50,1050.50,0,70
09/22/2004,02:53,1050.50,1050.75,1050.50,1050.75,5,1
09/22/2004,02:54,1050.75,1051.00,1050.75,1051.00,17,0
09/22/2004,02:55,1050.75,1050.75,1050.75,1050.75,0,19
09/22/2004,02:56,1050.75,1050.75,1050.50,1050.50,0,2
09/22/2004,02:57,1050.50,1050.50,1050.25,1050.50,13,65
09/22/2004,02:58,1050.50,1050.50,1050.50,1050.50,32,0
09/22/2004,02:59,1050.75,1050.75,1050.75,1050.75,1,0
09/22/2004,03:00,1050.75,1050.75,1050.75,1050.75,2,0
09/22/2004,03:01,1050.75,1050.75,1050.50,1050.50,9,48
09/22/2004,03:02,1050.50,1050.50,1050.25,1050.50,12,23
09/22/2004,03:03,1050.50,1050.50,1050.50,1050.50,15,0
09/22/2004,03:04,1050.50,1051.00,1050.50,1051.00,79,0
09/22/2004,03:05,1050.75,1051.00,1050.75,1050.75,3,4
09/22/2004,03:06,1050.75,1050.75,1050.75,1050.75,0,17
09/22/2004,03:07,1050.75,1050.75,1050.75,1050.75,0,20
09/22/2004,03:08,1050.75,1050.75,1050.75,1050.75,0,13
09/22/2004,03:09,1050.75,1051.00,1050.75,1051.00,5,2
09/22/2004,03:10,1051.00,1051.25,1051.00,1051.25,62,0
09/22/2004,03:11,1051.25,1051.25,1051.25,1051.25,102,0
09/22/2004,03:12,1051.25,1051.50,1051.25,1051.50,171,0
09/22/2004,03:13,1051.25,1051.25,1051.25,1051.25,0,62
09/22/2004,03:14,1051.25,1051.50,1051.25,1051.25,3,18
09/22/2004,03:15,1051.25,1051.50,1051.25,1051.50,15,1
09/22/2004,03:16,1051.25,1051.25,1051.25,1051.25,0,2
09/22/2004,03:17,1051.50,1051.50,1051.25,1051.50,11,1
09/22/2004,03:18,1051.50,1051.50,1051.25,1051.25,2,5
09/22/2004,03:19,1051.25,1051.25,1051.25,1051.25,0,25
09/22/2004,03:20,1051.25,1051.25,1050.75,1051.00,6,80
09/22/2004,03:21,1051.00,1051.00,1051.00,1051.00,30,0
09/22/2004,03:22,1051.00,1051.00,1051.00,1051.00,5,0
09/22/2004,03:24,1051.00,1051.25,1051.00,1051.25,11,0
09/22/2004,03:25,1051.00,1051.25,1050.75,1051.25,13,6
09/22/2004,03:26,1051.25,1051.50,1051.25,1051.50,131,10
09/22/2004,03:27,1051.50,1051.50,1051.50,1051.50,5,0
09/22/2004,03:28,1051.50,1051.50,1051.50,1051.50,156,0
09/22/2004,03:29,1051.50,1051.75,1051.50,1051.75,7,0
09/22/2004,03:30,1051.50,1051.50,1051.50,1051.50,0,11
09/22/2004,03:31,1051.50,1051.75,1051.50,1051.75,5,47
09/22/2004,03:32,1051.50,1051.50,1051.50,1051.50,0,10
09/22/2004,03:33,1051.50,1051.50,1051.50,1051.50,0,14
09/22/2004,03:34,1051.25,1051.50,1051.25,1051.50,5,5
09/22/2004,03:35,1051.50,1051.50,1051.50,1051.50,10,0
09/22/2004,03:36,1051.50,1051.50,1051.50,1051.50,5,0
09/22/2004,03:37,1051.50,1051.50,1051.50,1051.50,25,0
09/22/2004,03:38,1051.50,1051.75,1051.50,1051.50,4,6
09/22/2004,03:39,1051.50,1051.75,1051.50,1051.75,4,5
09/22/2004,03:40,1051.50,1051.50,1051.50,1051.50,0,7
09/22/2004,03:41,1051.50,1051.50,1051.50,1051.50,0,7
09/22/2004,03:43,1051.50,1051.50,1051.50,1051.50,0,2
09/22/2004,03:44,1051.75,1051.75,1051.50,1051.75,103,24
09/22/2004,03:45,1051.50,1051.50,1051.50,1051.50,0,1
09/22/2004,03:46,1051.50,1051.50,1051.50,1051.50,0,51
09/22/2004,03:47,1051.25,1051.25,1051.25,1051.25,0,36
09/22/2004,03:48,1051.00,1051.25,1051.00,1051.25,18,1
09/22/2004,03:49,1051.25,1051.25,1051.25,1051.25,8,0
09/22/2004,03:50,1051.25,1051.25,1051.25,1051.25,6,0
09/22/2004,03:52,1051.50,1051.50,1051.50,1051.50,15,0
09/22/2004,03:53,1051.25,1051.25,1051.25,1051.25,0,1
09/22/2004,03:54,1051.50,1051.50,1051.50,1051.50,7,0
09/22/2004,03:57,1051.50,1051.50,1051.50,1051.50,1,0
09/22/2004,03:58,1051.25,1051.50,1051.25,1051.50,10,2
09/22/2004,03:59,1051.50,1051.75,1051.50,1051.50,3,2
09/22/2004,04:00,1051.50,1051.75,1051.50,1051.50,3,8
09/22/2004,04:01,1051.50,1051.50,1051.50,1051.50,0,7
09/22/2004,04:02,1051.50,1051.50,1051.50,1051.50,0,8
09/22/2004,04:03,1051.25,1051.25,1051.25,1051.25,0,8
09/22/2004,04:04,1051.50,1051.75,1051.50,1051.75,9,0
09/22/2004,04:05,1051.75,1051.75,1051.50,1051.50,75,10
09/22/2004,04:06,1051.75,1052.00,1051.75,1051.75,24,16
09/22/2004,04:07,1052.00,1052.00,1051.75,1052.00,2,4
09/22/2004,04:08,1052.00,1052.00,1052.00,1052.00,28,0
09/22/2004,04:09,1052.00,1052.00,1052.00,1052.00,10,0
09/22/2004,04:10,1051.75,1051.75,1051.75,1051.75,0,31
09/22/2004,04:11,1051.75,1051.75,1051.75,1051.75,0,2
09/22/2004,04:12,1051.75,1051.75,1051.75,1051.75,0,9
09/22/2004,04:13,1051.50,1051.50,1051.50,1051.50,0,49
09/22/2004,04:14,1051.50,1051.50,1051.50,1051.50,0,17
09/22/2004,04:15,1051.25,1051.50,1051.25,1051.50,19,1
09/22/2004,04:16,1051.75,1052.00,1051.75,1052.00,95,11
09/22/2004,04:17,1051.75,1051.75,1051.75,1051.75,0,15
09/22/2004,04:18,1051.50,1052.00,1051.50,1052.00,10,1
09/22/2004,04:19,1051.75,1051.75,1051.50,1051.50,0,34
09/22/2004,04:20,1051.50,1051.50,1051.50,1051.50,0,5
09/22/2004,04:21,1051.50,1051.50,1051.50,1051.50,0,2
09/22/2004,04:22,1051.75,1051.75,1051.75,1051.75,35,0
09/22/2004,04:23,1051.50,1051.50,1051.50,1051.50,0,10
09/22/2004,04:25,1051.75,1051.75,1051.75,1051.75,9,0
09/22/2004,04:26,1051.50,1051.50,1051.50,1051.50,0,25
09/22/2004,04:27,1051.50,1051.50,1051.50,1051.50,0,10
09/22/2004,04:28,1051.50,1051.50,1051.50,1051.50,0,37
09/22/2004,04:30,1051.25,1051.50,1051.25,1051.50,9,1
09/22/2004,04:33,1051.50,1051.50,1051.50,1051.50,9,0
09/22/2004,04:34,1051.50,1051.50,1051.50,1051.50,4,0
09/22/2004,04:35,1051.50,1051.50,1051.50,1051.50,12,0
09/22/2004,04:36,1051.75,1051.75,1051.50,1051.75,10,15
09/22/2004,04:38,1051.50,1051.50,1051.50,1051.50,0,15
09/22/2004,04:39,1051.50,1051.50,1051.50,1051.50,0,6
09/22/2004,04:41,1051.75,1051.75,1051.75,1051.75,7,0
09/22/2004,04:42,1051.50,1051.50,1051.50,1051.50,0,1
09/22/2004,04:44,1051.50,1051.50,1051.50,1051.50,0,1
09/22/2004,04:46,1051.75,1051.75,1051.75,1051.75,7,0
09/22/2004,04:47,1051.50,1051.50,1051.50,1051.50,0,15
09/22/2004,04:48,1051.50,1051.50,1051.50,1051.50,0,6
09/22/2004,04:49,1051.50,1051.50,1051.50,1051.50,0,48
09/22/2004,04:50,1051.50,1051.50,1051.50,1051.50,0,2
09/22/2004,04:51,1051.50,1051.50,1051.50,1051.50,0,7
09/22/2004,04:52,1051.25,1051.25,1051.25,1051.25,0,33
09/22/2004,04:53,1051.25,1051.25,1051.25,1051.25,0,25
09/22/2004,04:54,1051.25,1051.25,1051.00,1051.25,16,36
09/22/2004,04:55,1051.25,1051.25,1051.00,1051.00,12,106
09/22/2004,04:56,1051.00,1051.00,1050.75,1050.75,0,14
09/22/2004,04:57,1051.00,1051.25,1050.75,1050.75,15,6
09/22/2004,04:58,1051.00,1051.00,1051.00,1051.00,55,0
09/22/2004,04:59,1051.00,1051.00,1051.00,1051.00,1,0
09/22/2004,05:00,1050.75,1051.00,1050.75,1051.00,12,1
09/22/2004,05:01,1051.00,1051.00,1051.00,1051.00,12,0
09/22/2004,05:03,1050.75,1051.00,1050.75,1050.75,2,53
09/22/2004,05:04,1050.75,1050.75,1050.50,1050.75,8,12
09/22/2004,05:05,1050.75,1051.00,1050.50,1050.50,9,48
09/22/2004,05:06,1050.50,1050.75,1050.50,1050.75,16,2
09/22/2004,05:07,1050.50,1050.75,1050.50,1050.75,6,3
09/22/2004,05:08,1050.75,1050.75,1050.50,1050.50,3,1
09/22/2004,05:09,1050.75,1050.75,1050.75,1050.75,7,0
09/22/2004,05:10,1050.75,1050.75,1050.75,1050.75,8,0
09/22/2004,05:11,1050.75,1050.75,1050.75,1050.75,5,0
09/22/2004,05:12,1050.75,1050.75,1050.75,1050.75,2,0
09/22/2004,05:13,1050.50,1050.50,1050.50,1050.50,0,1
09/22/2004,05:14,1050.75,1051.00,1050.75,1050.75,12,1
09/22/2004,05:15,1050.75,1050.75,1050.75,1050.75,0,6
09/22/2004,05:16,1050.75,1050.75,1050.50,1050.50,0,6
09/22/2004,05:17,1050.50,1050.50,1050.50,1050.50,0,1
09/22/2004,05:18,1050.50,1050.50,1050.50,1050.50,0,5
09/22/2004,05:19,1050.75,1050.75,1050.75,1050.75,7,0
09/22/2004,05:20,1050.75,1050.75,1050.75,1050.75,5,0
09/22/2004,05:21,1050.75,1050.75,1050.75,1050.75,7,0
09/22/2004,05:22,1050.50,1050.50,1050.50,1050.50,0,5
09/22/2004,05:23,1050.75,1050.75,1050.75,1050.75,18,0
09/22/2004,05:24,1051.00,1051.00,1050.75,1050.75,7,8
09/22/2004,05:26,1050.75,1050.75,1050.75,1050.75,0,1
09/22/2004,05:27,1050.75,1050.75,1050.75,1050.75,0,2
09/22/2004,05:28,1050.75,1050.75,1050.75,1050.75,0,20
09/22/2004,05:29,1051.00,1051.00,1051.00,1051.00,7,0
09/22/2004,05:30,1050.75,1050.75,1050.75,1050.75,0,13
09/22/2004,05:32,1050.75,1050.75,1050.75,1050.75,0,2
09/22/2004,05:34,1050.75,1050.75,1050.75,1050.75,0,13
09/22/2004,05:36,1050.75,1050.75,1050.75,1050.75,0,1
09/22/2004,05:37,1050.50,1050.50,1050.50,1050.50,0,10
09/22/2004,05:38,1050.75,1050.75,1050.75,1050.75,9,0
09/22/2004,05:39,1050.50,1050.50,1050.50,1050.50,0,3
09/22/2004,05:40,1050.50,1050.50,1050.50,1050.50,0,31
09/22/2004,05:41,1050.50,1050.50,1050.50,1050.50,0,5
09/22/2004,05:42,1050.50,1050.50,1050.50,1050.50,0,55
09/22/2004,05:44,1050.50,1050.75,1050.50,1050.75,16,1
09/22/2004,05:45,1050.75,1050.75,1050.75,1050.75,4,0
09/22/2004,05:46,1051.00,1051.00,1051.00,1051.00,10,0
09/22/2004,05:47,1050.75,1050.75,1050.75,1050.75,0,24
09/22/2004,05:49,1051.00,1051.00,1051.00,1051.00,15,0
09/22/2004,05:50,1051.00,1051.00,1051.00,1051.00,5,0
09/22/2004,05:51,1051.00,1051.00,1050.75,1050.75,11,7
09/22/2004,05:52,1050.75,1050.75,1050.75,1050.75,0,1
09/22/2004,05:53,1050.75,1050.75,1050.75,1050.75,0,2
09/22/2004,05:55,1051.00,1051.25,1051.00,1051.25,38,0
09/22/2004,05:56,1051.00,1051.00,1051.00,1051.00,0,8
09/22/2004,05:57,1051.00,1051.00,1051.00,1051.00,0,3
09/22/2004,05:59,1050.75,1050.75,1050.75,1050.75,0,3
09/22/2004,06:00,1051.00,1051.00,1051.00,1051.00,18,0
09/22/2004,06:03,1051.00,1051.00,1051.00,1051.00,11,0
09/22/2004,06:04,1051.00,1051.00,1051.00,1051.00,8,0
09/22/2004,06:06,1050.75,1051.00,1050.75,1051.00,2,1
09/22/2004,06:07,1051.00,1051.00,1051.00,1051.00,40,0
09/22/2004,06:08,1051.00,1051.00,1051.00,1051.00,1,0
09/22/2004,06:09,1050.75,1051.00,1050.75,1051.00,8,2
09/22/2004,06:10,1051.00,1051.00,1050.75,1050.75,1,100
09/22/2004,06:11,1051.00,1051.00,1051.00,1051.00,11,0
09/22/2004,06:12,1050.75,1050.75,1050.75,1050.75,0,2
09/22/2004,06:13,1050.75,1050.75,1050.75,1050.75,0,3
09/22/2004,06:14,1050.75,1051.00,1050.75,1051.00,2,38
09/22/2004,06:15,1050.75,1050.75,1050.75,1050.75,0,36
09/22/2004,06:16,1050.75,1050.75,1050.75,1050.75,0,4
09/22/2004,06:17,1051.00,1051.00,1051.00,1051.00,1,0
09/22/2004,06:18,1050.75,1050.75,1050.75,1050.75,0,36
09/22/2004,06:19,1050.75,1050.75,1050.75,1050.75,0,69
09/22/2004,06:20,1050.75,1050.75,1050.75,1050.75,0,4
09/22/2004,06:21,1050.75,1050.75,1050.75,1050.75,0,1
09/22/2004,06:22,1051.00,1051.00,1051.00,1051.00,2,0
09/22/2004,06:23,1051.00,1051.00,1051.00,1051.00,2,0
09/22/2004,06:24,1050.75,1051.00,1050.75,1051.00,8,10
09/22/2004,06:26,1050.75,1050.75,1050.50,1050.50,0,65
09/22/2004,06:27,1050.50,1050.50,1050.25,1050.25,0,113
09/22/2004,06:28,1050.25,1050.25,1050.25,1050.25,0,2
09/22/2004,06:29,1050.25,1050.50,1050.25,1050.25,8,5
09/22/2004,06:30,1050.25,1050.50,1050.25,1050.50,2,1
09/22/2004,06:32,1050.25,1050.25,1050.25,1050.25,0,5
09/22/2004,06:33,1050.25,1050.50,1050.25,1050.25,15,104
09/22/2004,06:34,1050.50,1050.50,1050.25,1050.50,22,11
09/22/2004,06:35,1050.25,1050.25,1050.25,1050.25,0,1
09/22/2004,06:36,1050.50,1050.50,1050.50,1050.50,5,0
09/22/2004,06:37,1050.50,1050.50,1050.50,1050.50,49,0
09/22/2004,06:38,1050.50,1050.75,1050.50,1050.75,7,0
09/22/2004,06:39,1050.75,1050.75,1050.50,1050.50,9,114
09/22/2004,06:40,1050.50,1050.50,1050.50,1050.50,0,85
09/22/2004,06:41,1050.50,1050.50,1050.50,1050.50,0,32
09/22/2004,06:42,1050.50,1050.50,1050.50,1050.50,0,61
09/22/2004,06:43,1050.75,1050.75,1050.75,1050.75,2,0
09/22/2004,06:44,1050.75,1050.75,1050.50,1050.50,221,4
09/22/2004,06:45,1050.50,1050.75,1050.50,1050.75,192,2
09/22/2004,06:46,1050.75,1050.75,1050.75,1050.75,105,0
09/22/2004,06:47,1050.50,1050.75,1050.50,1050.50,1,61
09/22/2004,06:48,1050.25,1050.50,1050.25,1050.25,3,242
09/22/2004,06:49,1050.50,1050.50,1050.25,1050.25,104,101
09/22/2004,06:50,1050.25,1050.25,1050.25,1050.25,0,205
09/22/2004,06:51,1050.25,1050.50,1050.25,1050.25,104,36
09/22/2004,06:52,1050.50,1050.50,1050.50,1050.50,137,0
09/22/2004,06:54,1050.50,1050.50,1050.25,1050.50,47,2
09/22/2004,06:55,1050.50,1050.50,1050.50,1050.50,12,0
09/22/2004,06:56,1050.50,1050.50,1050.50,1050.50,20,0
09/22/2004,06:57,1050.50,1050.50,1050.50,1050.50,6,0
09/22/2004,06:58,1050.50,1050.50,1050.50,1050.50,68,0
09/22/2004,06:59,1050.75,1050.75,1050.75,1050.75,13,0
09/22/2004,07:00,1050.75,1050.75,1050.75,1050.75,2,0
09/22/2004,07:01,1050.50,1050.50,1050.50,1050.50,0,107
09/22/2004,07:02,1050.50,1050.50,1050.50,1050.50,0,10
09/22/2004,07:03,1050.50,1050.75,1050.50,1050.75,20,42
09/22/2004,07:04,1050.50,1050.50,1050.50,1050.50,0,3
09/22/2004,07:06,1050.50,1050.50,1050.50,1050.50,0,1
09/22/2004,07:08,1050.50,1050.50,1050.50,1050.50,0,2
09/22/2004,07:09,1050.50,1050.50,1050.50,1050.50,0,125
09/22/2004,07:10,1050.50,1050.50,1050.50,1050.50,0,11
09/22/2004,07:11,1050.50,1050.50,1049.75,1049.75,0,371
09/22/2004,07:12,1050.00,1050.00,1050.00,1050.00,85,0
09/22/2004,07:13,1050.25,1050.25,1049.75,1050.25,31,228
09/22/2004,07:14,1050.00,1050.25,1050.00,1050.25,229,1
09/22/2004,07:15,1050.50,1050.50,1050.25,1050.25,1,35
09/22/2004,07:16,1050.00,1050.00,1049.75,1049.75,5,112
09/22/2004,07:17,1050.00,1050.00,1050.00,1050.00,124,0
09/22/2004,07:18,1049.75,1049.75,1049.50,1049.50,20,396
09/22/2004,07:19,1049.50,1049.75,1049.50,1049.75,476,150
09/22/2004,07:20,1049.75,1049.75,1049.25,1049.25,10,379
09/22/2004,07:21,1049.25,1049.25,1049.00,1049.00,432,185
09/22/2004,07:22,1049.00,1049.25,1048.75,1049.00,179,335
09/22/2004,07:23,1049.00,1049.25,1048.75,1049.00,271,416
09/22/2004,07:24,1049.00,1049.00,1048.75,1048.75,1,260
09/22/2004,07:25,1048.75,1049.50,1048.75,1049.25,383,16
09/22/2004,07:26,1049.25,1049.50,1049.25,1049.25,1,55
09/22/2004,07:27,1049.00,1049.50,1049.00,1049.50,127,2
09/22/2004,07:28,1049.50,1049.50,1049.25,1049.25,7,2
09/22/2004,07:29,1049.25,1049.25,1049.25,1049.25,0,312
09/22/2004,07:30,1049.25,1049.25,1049.25,1049.25,0,16
09/22/2004,07:31,1049.50,1049.50,1049.25,1049.25,71,129
09/22/2004,07:32,1049.25,1049.25,1049.00,1049.25,35,10
09/22/2004,07:33,1049.50,1049.50,1049.25,1049.25,34,424
09/22/2004,07:34,1049.25,1049.75,1049.25,1049.50,210,17
09/22/2004,07:35,1049.50,1049.75,1049.50,1049.50,182,84
09/22/2004,07:36,1049.50,1049.50,1049.00,1049.00,1,159
09/22/2004,07:37,1049.25,1049.25,1049.00,1049.00,3,8
09/22/2004,07:38,1049.25,1049.25,1049.25,1049.25,23,0
09/22/2004,07:39,1049.25,1049.25,1048.75,1049.00,12,276
09/22/2004,07:40,1049.00,1049.00,1048.75,1049.00,189,100
09/22/2004,07:41,1049.00,1049.25,1049.00,1049.25,40,0
09/22/2004,07:42,1049.00,1049.25,1049.00,1049.00,2,121
09/22/2004,07:43,1048.75,1049.00,1048.00,1048.25,219,896
09/22/2004,07:44,1048.25,1048.25,1048.00,1048.00,663,16
09/22/2004,07:45,1048.00,1048.25,1047.75,1048.00,283,136
09/22/2004,07:46,1048.00,1048.50,1048.00,1048.25,603,40
09/22/2004,07:47,1048.00,1048.25,1047.75,1048.25,345,116
09/22/2004,07:48,1048.25,1048.50,1048.25,1048.25,318,252
09/22/2004,07:49,1048.25,1048.50,1048.25,1048.25,2,155
09/22/2004,07:50,1048.25,1048.50,1048.00,1048.00,7,73
09/22/2004,07:51,1048.25,1048.50,1048.25,1048.25,128,214
09/22/2004,07:52,1048.25,1048.25,1048.00,1048.25,105,56
09/22/2004,07:53,1048.25,1048.25,1048.25,1048.25,2,0
09/22/2004,07:54,1048.25,1048.25,1048.00,1048.00,6,2
09/22/2004,07:55,1048.00,1048.25,1048.00,1048.25,136,1
09/22/2004,07:56,1048.25,1048.25,1048.00,1048.00,146,9
09/22/2004,07:57,1048.25,1048.50,1047.75,1048.00,67,404
09/22/2004,07:58,1048.00,1048.00,1047.50,1047.50,28,340
09/22/2004,07:59,1047.75,1048.00,1047.25,1047.75,191,561
09/22/2004,08:00,1047.75,1048.00,1047.50,1047.75,16,346
09/22/2004,08:01,1047.50,1047.75,1047.50,1047.50,141,5
09/22/2004,08:02,1047.75,1048.00,1047.50,1048.00,142,2
09/22/2004,08:03,1048.00,1048.00,1047.75,1048.00,16,10
09/22/2004,08:04,1048.00,1048.00,1047.50,1048.00,57,300
09/22/2004,08:05,1047.75,1048.00,1047.50,1047.75,63,78
09/22/2004,08:06,1047.75,1048.00,1047.75,1048.00,103,62
09/22/2004,08:07,1047.75,1048.00,1047.75,1048.00,1,5
09/22/2004,08:08,1048.00,1048.00,1047.75,1048.00,14,53
09/22/2004,08:09,1048.00,1048.00,1047.75,1047.75,1,70
09/22/2004,08:10,1047.75,1047.75,1047.75,1047.75,0,104
09/22/2004,08:11,1047.75,1047.75,1047.50,1047.75,7,3
09/22/2004,08:12,1047.75,1048.00,1047.75,1048.00,227,0
09/22/2004,08:13,1048.00,1048.00,1048.00,1048.00,80,0
09/22/2004,08:14,1048.00,1048.25,1048.00,1048.00,181,21
09/22/2004,08:15,1048.00,1048.00,1047.75,1048.00,221,112
09/22/2004,08:16,1048.00,1048.00,1048.00,1048.00,167,0
09/22/2004,08:17,1048.00,1048.00,1048.00,1048.00,85,0
09/22/2004,08:18,1048.00,1048.25,1048.00,1048.00,579,7
09/22/2004,08:19,1048.00,1048.25,1048.00,1048.00,3,24
09/22/2004,08:20,1048.25,1048.25,1048.00,1048.25,19,1
09/22/2004,08:21,1048.25,1048.25,1048.00,1048.00,25,5
09/22/2004,08:22,1048.00,1048.25,1048.00,1048.25,110,12
09/22/2004,08:23,1048.00,1048.25,1048.00,1048.00,12,3
09/22/2004,08:24,1048.25,1048.25,1048.00,1048.00,46,22
09/22/2004,08:25,1048.25,1048.25,1048.00,1048.00,11,11
09/22/2004,08:26,1048.25,1048.25,1048.00,1048.00,33,160
09/22/2004,08:27,1048.25,1048.25,1048.00,1048.00,14,7
09/22/2004,08:28,1048.00,1048.25,1048.00,1048.00,9,271
09/22/2004,08:29,1048.00,1048.25,1047.75,1048.00,137,317
09/22/2004,08:30,1048.00,1048.00,1047.50,1047.50,527,1073
09/22/2004,08:31,1047.75,1048.00,1046.75,1047.25,1418,5813
09/22/2004,08:32,1047.25,1047.25,1046.50,1046.50,415,3095
09/22/2004,08:33,1046.50,1047.00,1045.75,1046.00,1956,3697
09/22/2004,08:34,1046.25,1046.75,1046.00,1046.50,1431,1462
09/22/2004,08:35,1046.50,1046.75,1046.00,1046.75,1430,1544
09/22/2004,08:36,1046.75,1047.00,1046.50,1046.50,918,858
09/22/2004,08:37,1046.50,1047.00,1046.50,1046.75,680,537
09/22/2004,08:38,1046.75,1047.00,1046.00,1046.75,2353,2077
09/22/2004,08:39,1046.50,1047.00,1046.25,1047.00,1231,525
09/22/2004,08:40,1047.00,1047.25,1046.75,1047.00,2341,1233
09/22/2004,08:41,1047.00,1047.25,1046.50,1046.50,991,1307
09/22/2004,08:42,1046.50,1046.75,1046.00,1046.25,2119,2224
09/22/2004,08:43,1046.25,1046.50,1046.00,1046.25,1190,1357
09/22/2004,08:44,1046.00,1046.25,1045.00,1045.25,3315,6388
09/22/2004,08:45,1045.00,1045.75,1045.00,1045.50,1991,2163
09/22/2004,08:46,1045.50,1045.75,1044.75,1045.00,2897,5574
09/22/2004,08:47,1045.00,1045.00,1044.50,1044.75,2339,2932
09/22/2004,08:48,1044.75,1045.00,1044.75,1045.00,1079,948
09/22/2004,08:49,1045.00,1045.00,1044.75,1044.75,1660,1510
09/22/2004,08:50,1044.75,1045.25,1044.50,1045.25,2064,1341
09/22/2004,08:51,1045.00,1045.50,1045.00,1045.25,2462,814
09/22/2004,08:52,1045.00,1045.50,1045.00,1045.50,1757,115
09/22/2004,08:53,1045.50,1045.75,1045.25,1045.50,2337,2739
09/22/2004,08:54,1045.25,1045.75,1045.25,1045.50,869,221
09/22/2004,08:55,1045.25,1045.75,1045.25,1045.50,1285,330
09/22/2004,08:56,1045.50,1045.50,1045.25,1045.25,778,220
09/22/2004,08:57,1045.50,1045.75,1045.25,1045.50,1770,261
09/22/2004,08:58,1045.75,1045.75,1045.50,1045.50,832,492
09/22/2004,08:59,1045.75,1046.00,1045.50,1046.00,892,549
09/22/2004,09:00,1046.00,1046.00,1045.75,1045.75,680,1460
09/22/2004,09:01,1045.75,1046.00,1045.25,1045.25,433,2009
09/22/2004,09:02,1045.25,1045.50,1045.00,1045.25,1319,3231
09/22/2004,09:03,1045.25,1045.25,1044.50,1044.75,659,2725
09/22/2004,09:04,1044.50,1044.75,1044.00,1044.00,1103,5458
09/22/2004,09:05,1044.00,1044.25,1043.25,1043.50,2798,5582
09/22/2004,09:06,1043.50,1043.75,1043.25,1043.50,2159,2797
09/22/2004,09:07,1043.50,1043.75,1043.00,1043.75,2442,2409
09/22/2004,09:08,1043.75,1044.00,1043.50,1043.75,2288,682
09/22/2004,09:09,1043.75,1043.75,1043.50,1043.75,823,67
09/22/2004,09:10,1043.75,1044.00,1043.50,1043.75,1005,693
09/22/2004,09:11,1043.75,1044.00,1043.50,1044.00,2018,470
09/22/2004,09:12,1044.00,1044.00,1043.50,1043.50,131,1817
09/22/2004,09:13,1043.25,1043.50,1042.50,1042.75,493,6661
09/22/2004,09:14,1042.50,1043.00,1042.00,1042.00,1619,4218
09/22/2004,09:15,1042.25,1042.75,1042.00,1042.75,1729,444
09/22/2004,09:16,1042.75,1042.75,1042.25,1042.75,1343,1634
09/22/2004,09:17,1042.75,1043.00,1042.50,1042.75,2788,2579
09/22/2004,09:18,1042.75,1043.00,1042.00,1042.50,2705,4525
09/22/2004,09:19,1042.25,1042.50,1041.50,1042.25,1966,2615
09/22/2004,09:20,1042.00,1042.50,1042.00,1042.25,1982,557
09/22/2004,09:21,1042.25,1042.50,1042.00,1042.50,2494,79
09/22/2004,09:22,1042.25,1042.75,1042.25,1042.75,503,42
09/22/2004,09:23,1042.75,1042.75,1042.25,1042.50,245,1374
09/22/2004,09:24,1042.25,1042.50,1042.25,1042.50,116,286
09/22/2004,09:25,1042.25,1043.00,1042.25,1043.00,2064,203
09/22/2004,09:26,1043.00,1043.00,1042.50,1043.00,813,619
09/22/2004,09:27,1042.75,1043.25,1042.75,1042.75,1513,1410
09/22/2004,09:28,1042.75,1043.00,1042.25,1042.75,580,2105
09/22/2004,09:29,1042.75,1042.75,1042.50,1042.50,19,86
09/22/2004,09:30,1042.50,1043.00,1042.50,1042.75,1059,162
09/22/2004,09:31,1043.00,1043.00,1042.00,1042.00,530,4622
09/22/2004,09:32,1042.00,1043.00,1042.00,1042.75,1815,803
09/22/2004,09:33,1042.75,1043.00,1042.50,1042.75,65,773
09/22/2004,09:34,1042.75,1042.75,1042.25,1042.50,643,851
09/22/2004,09:35,1042.50,1042.75,1042.00,1042.25,1317,1161
09/22/2004,09:36,1042.00,1042.75,1042.00,1042.75,1979,856
09/22/2004,09:37,1042.75,1043.50,1042.75,1043.25,4015,2113
09/22/2004,09:38,1043.25,1043.75,1043.00,1043.50,3254,294
09/22/2004,09:39,1043.75,1043.75,1043.50,1043.50,1370,2057
09/22/2004,09:40,1043.50,1043.75,1043.25,1043.50,493,874
09/22/2004,09:41,1043.50,1043.50,1042.75,1042.75,451,1952
09/22/2004,09:42,1042.75,1043.25,1042.50,1043.25,781,243
09/22/2004,09:43,1043.00,1043.25,1043.00,1043.25,186,373
09/22/2004,09:44,1043.25,1043.25,1043.00,1043.25,394,68
09/22/2004,09:45,1043.25,1043.25,1042.75,1043.00,1066,1011
09/22/2004,09:46,1042.75,1042.75,1042.00,1042.50,1298,2781
09/22/2004,09:47,1042.25,1042.75,1042.25,1042.25,1298,962
09/22/2004,09:48,1042.50,1042.50,1042.00,1042.25,973,2423
09/22/2004,09:49,1042.25,1042.75,1042.25,1042.25,1000,311
09/22/2004,09:50,1042.50,1042.75,1042.00,1042.00,434,1369
09/22/2004,09:51,1042.25,1042.25,1041.50,1041.50,375,2619
09/22/2004,09:52,1041.50,1041.75,1041.25,1041.25,1593,4562
09/22/2004,09:53,1041.50,1041.75,1041.25,1041.75,1459,569
09/22/2004,09:54,1041.75,1042.25,1041.75,1041.75,883,961
09/22/2004,09:55,1041.75,1042.00,1041.50,1042.00,1576,364
09/22/2004,09:56,1042.00,1042.00,1041.75,1041.75,179,724
09/22/2004,09:57,1042.00,1042.00,1041.75,1042.00,131,69
09/22/2004,09:58,1041.75,1042.00,1041.75,1041.75,424,291
09/22/2004,09:59,1041.75,1042.00,1041.50,1042.00,319,1094
09/22/2004,10:00,1042.00,1042.00,1041.50,1041.75,59,583
09/22/2004,10:01,1041.75,1041.75,1041.25,1041.75,715,1310
09/22/2004,10:02,1041.50,1041.75,1041.25,1041.75,465,394
09/22/2004,10:03,1041.50,1041.75,1041.50,1041.75,986,198
09/22/2004,10:04,1041.50,1042.00,1041.50,1042.00,536,164
09/22/2004,10:05,1042.00,1042.25,1041.75,1041.75,1748,378
09/22/2004,10:06,1042.00,1042.00,1041.75,1042.00,278,175
09/22/2004,10:07,1042.00,1042.00,1041.50,1041.50,95,1254
09/22/2004,10:08,1041.50,1042.00,1041.50,1041.75,914,656
09/22/2004,10:09,1041.75,1041.75,1041.25,1041.50,248,845
09/22/2004,10:10,1041.50,1041.50,1040.75,1040.75,846,4880
09/22/2004,10:11,1040.75,1041.00,1040.50,1041.00,1868,1104
09/22/2004,10:12,1041.00,1041.50,1040.75,1041.25,2769,1385
09/22/2004,10:13,1041.25,1041.50,1041.00,1041.25,1280,2101
09/22/2004,10:14,1041.25,1041.50,1041.00,1041.25,188,491
09/22/2004,10:15,1041.00,1041.25,1041.00,1041.25,343,75
09/22/2004,10:16,1041.00,1041.50,1041.00,1041.50,431,25
09/22/2004,10:17,1041.50,1041.50,1041.25,1041.50,350,127
09/22/2004,10:18,1041.50,1041.50,1041.25,1041.50,66,3
09/22/2004,10:19,1041.50,1041.75,1041.25,1041.50,637,585
09/22/2004,10:20,1041.25,1041.75,1041.25,1041.75,1985,1026
09/22/2004,10:21,1041.75,1041.75,1041.50,1041.75,1206,72
09/22/2004,10:22,1041.75,1041.75,1041.50,1041.75,1026,10
09/22/2004,10:23,1041.75,1042.00,1041.50,1041.50,434,408
09/22/2004,10:24,1041.50,1041.75,1041.50,1041.75,383,12
09/22/2004,10:25,1041.75,1041.75,1041.50,1041.50,347,3
09/22/2004,10:26,1041.50,1041.75,1041.50,1041.75,249,455
09/22/2004,10:27,1041.75,1041.75,1041.25,1041.50,1058,713
09/22/2004,10:28,1041.50,1041.75,1041.25,1041.75,149,486
09/22/2004,10:29,1041.75,1041.75,1041.25,1041.50,516,441
09/22/2004,10:30,1041.50,1042.00,1041.50,1041.75,335,279
09/22/2004,10:31,1041.75,1041.75,1041.25,1041.50,316,934
09/22/2004,10:32,1041.50,1041.50,1041.00,1041.25,137,1865
09/22/2004,10:33,1041.00,1041.75,1041.00,1041.25,1445,1110
09/22/2004,10:34,1041.25,1041.50,1041.25,1041.50,319,121
09/22/2004,10:35,1041.25,1041.50,1041.25,1041.25,417,161
09/22/2004,10:36,1041.25,1041.75,1041.25,1041.25,904,365
09/22/2004,10:37,1041.25,1041.50,1041.25,1041.50,274,71
09/22/2004,10:38,1041.50,1041.75,1041.25,1041.50,52,260
09/22/2004,10:39,1041.50,1041.50,1041.25,1041.50,63,112
09/22/2004,10:40,1041.50,1041.75,1041.25,1041.75,440,327
09/22/2004,10:41,1041.75,1041.75,1041.50,1041.75,72,8
09/22/2004,10:42,1041.75,1041.75,1041.25,1041.50,254,511
09/22/2004,10:43,1041.50,1042.00,1041.25,1041.75,705,138
09/22/2004,10:44,1041.75,1042.00,1041.50,1041.75,420,474
09/22/2004,10:45,1041.75,1042.00,1041.75,1042.00,33,157
09/22/2004,10:46,1041.75,1042.00,1041.75,1042.00,85,195
09/22/2004,10:47,1042.00,1042.00,1041.75,1042.00,145,109
09/22/2004,10:48,1042.00,1042.00,1041.25,1041.50,533,1449
09/22/2004,10:49,1041.50,1041.50,1041.00,1041.25,369,2175
09/22/2004,10:50,1041.25,1041.50,1040.75,1041.25,486,1421
09/22/2004,10:51,1041.25,1041.25,1040.75,1041.00,167,782
09/22/2004,10:52,1041.00,1041.25,1040.75,1041.00,95,701
09/22/2004,10:53,1040.75,1041.00,1040.50,1040.50,119,874
09/22/2004,10:54,1040.50,1040.75,1040.50,1040.75,323,37
09/22/2004,10:55,1040.75,1041.00,1040.50,1040.75,1151,359
09/22/2004,10:56,1040.75,1040.75,1040.00,1040.25,1057,4360
09/22/2004,10:57,1040.50,1040.75,1040.25,1040.50,1510,352
09/22/2004,10:58,1040.50,1040.75,1040.25,1040.75,2062,529
09/22/2004,10:59,1040.75,1041.00,1040.50,1040.75,137,980
09/22/2004,11:00,1040.50,1040.75,1039.75,1040.25,2273,4973
09/22/2004,11:01,1040.25,1041.25,1040.25,1041.00,3820,1025
09/22/2004,11:02,1041.25,1041.25,1041.00,1041.25,581,523
09/22/2004,11:03,1041.00,1041.25,1040.75,1041.00,209,807
09/22/2004,11:04,1041.25,1041.25,1040.75,1040.75,202,246
09/22/2004,11:05,1041.00,1041.00,1040.75,1041.00,169,31
09/22/2004,11:06,1041.00,1041.00,1040.75,1041.00,132,23
09/22/2004,11:07,1041.00,1041.50,1040.75,1041.50,1150,253
09/22/2004,11:08,1041.25,1041.50,1041.00,1041.50,440,214
09/22/2004,11:09,1041.25,1041.50,1041.25,1041.25,36,65
09/22/2004,11:10,1041.25,1041.75,1041.25,1041.75,1155,299
09/22/2004,11:11,1041.50,1041.75,1041.00,1041.25,95,1216
09/22/2004,11:12,1041.25,1041.75,1041.00,1041.50,1415,286
09/22/2004,11:13,1041.50,1041.75,1041.50,1041.75,1332,32
09/22/2004,11:14,1041.75,1041.75,1041.50,1041.75,255,62
09/22/2004,11:15,1041.75,1041.75,1041.25,1041.50,140,598
09/22/2004,11:16,1041.50,1041.50,1041.00,1041.25,123,534
09/22/2004,11:17,1041.25,1041.25,1041.00,1041.00,271,42
09/22/2004,11:18,1041.00,1041.25,1041.00,1041.00,40,34
09/22/2004,11:19,1041.25,1041.75,1041.25,1041.75,1053,1070
09/22/2004,11:20,1041.50,1041.75,1041.50,1041.75,229,137
09/22/2004,11:21,1041.50,1042.00,1041.50,1042.00,247,476
09/22/2004,11:22,1042.00,1042.00,1041.50,1041.50,197,343
09/22/2004,11:23,1041.50,1041.75,1041.25,1041.50,40,949
09/22/2004,11:24,1041.50,1041.75,1041.25,1041.50,195,22
09/22/2004,11:25,1041.50,1041.75,1041.50,1041.50,15,20
09/22/2004,11:26,1041.50,1041.75,1041.50,1041.75,44,17
09/22/2004,11:27,1041.75,1042.00,1041.50,1042.00,993,6
09/22/2004,11:28,1041.75,1042.25,1041.75,1041.75,1089,509
09/22/2004,11:29,1042.00,1042.00,1041.75,1041.75,315,34
09/22/2004,11:30,1041.75,1042.00,1041.50,1041.50,259,1011
09/22/2004,11:31,1041.50,1041.75,1041.50,1041.50,33,184
09/22/2004,11:32,1041.50,1042.00,1041.50,1041.75,169,49
09/22/2004,11:33,1041.75,1041.75,1041.50,1041.75,145,272
09/22/2004,11:34,1041.75,1041.75,1041.50,1041.75,119,16
09/22/2004,11:35,1041.75,1041.75,1041.25,1041.50,45,1046
09/22/2004,11:36,1041.50,1041.50,1041.25,1041.25,40,33
09/22/2004,11:37,1041.50,1041.50,1041.25,1041.25,51,904
09/22/2004,11:38,1041.25,1041.50,1041.25,1041.50,73,45
09/22/2004,11:39,1041.25,1041.50,1041.25,1041.25,147,32
09/22/2004,11:40,1041.50,1042.00,1041.25,1042.00,1110,31
09/22/2004,11:41,1042.00,1042.00,1041.75,1042.00,1295,62
09/22/2004,11:42,1042.00,1042.25,1041.75,1042.00,578,133
09/22/2004,11:43,1042.00,1042.25,1042.00,1042.25,288,126
09/22/2004,11:44,1042.25,1042.25,1041.75,1041.75,16,749
09/22/2004,11:45,1041.75,1042.00,1041.75,1042.00,12,33
09/22/2004,11:46,1041.75,1042.00,1041.75,1041.75,23,369
09/22/2004,11:47,1041.75,1042.00,1041.75,1042.00,210,83
09/22/2004,11:48,1042.00,1042.25,1042.00,1042.25,560,111
09/22/2004,11:49,1042.00,1042.00,1041.75,1042.00,182,105
09/22/2004,11:50,1042.00,1042.00,1041.75,1042.00,144,1
09/22/2004,11:51,1042.00,1042.25,1041.75,1042.25,216,64
09/22/2004,11:52,1042.00,1042.25,1041.75,1042.00,80,165
09/22/2004,11:53,1042.00,1042.25,1041.75,1042.25,246,1
09/22/2004,11:54,1042.00,1042.25,1041.75,1042.00,418,309
09/22/2004,11:55,1042.00,1042.00,1041.75,1041.75,26,437
09/22/2004,11:56,1041.75,1041.75,1041.50,1041.75,50,77
09/22/2004,11:57,1041.50,1041.75,1041.50,1041.50,18,491
09/22/2004,11:58,1041.50,1041.75,1041.25,1041.50,8,181
09/22/2004,11:59,1041.25,1041.50,1041.25,1041.50,70,11
09/22/2004,12:00,1041.50,1041.75,1041.50,1041.50,108,284
09/22/2004,12:01,1041.50,1041.50,1041.25,1041.50,86,130
09/22/2004,12:02,1041.50,1041.75,1041.25,1041.50,150,8
09/22/2004,12:03,1041.50,1041.75,1041.50,1041.75,16,2
09/22/2004,12:04,1041.75,1041.75,1041.50,1041.50,18,6
09/22/2004,12:05,1041.75,1041.75,1041.25,1041.25,16,414
09/22/2004,12:06,1041.25,1041.50,1041.25,1041.50,7,25
09/22/2004,12:07,1041.50,1041.50,1041.25,1041.50,52,24
09/22/2004,12:08,1041.25,1041.50,1041.25,1041.25,68,4
09/22/2004,12:09,1041.25,1041.75,1041.25,1041.50,123,38
09/22/2004,12:10,1041.50,1041.75,1041.25,1041.50,20,48
09/22/2004,12:11,1041.50,1042.00,1041.25,1041.75,373,63
09/22/2004,12:12,1042.00,1042.00,1041.75,1042.00,161,70
09/22/2004,12:13,1042.00,1042.00,1041.75,1041.75,21,11
09/22/2004,12:14,1042.00,1042.00,1041.75,1041.75,57,23
09/22/2004,12:15,1042.00,1042.75,1041.75,1042.25,2701,708
09/22/2004,12:16,1042.50,1042.75,1042.25,1042.50,2050,168
09/22/2004,12:17,1042.75,1042.75,1042.25,1042.25,105,548
09/22/2004,12:18,1042.25,1042.50,1042.25,1042.25,130,91
09/22/2004,12:19,1042.25,1042.50,1042.25,1042.50,74,104
09/22/2004,12:20,1042.25,1042.50,1042.25,1042.25,25,111
09/22/2004,12:21,1042.25,1042.50,1042.25,1042.25,33,83
09/22/2004,12:22,1042.25,1042.50,1042.25,1042.25,1,177
09/22/2004,12:23,1042.25,1042.50,1042.25,1042.50,16,45
09/22/2004,12:24,1042.50,1042.50,1042.25,1042.25,67,25
09/22/2004,12:25,1042.50,1042.50,1042.25,1042.50,191,44
09/22/2004,12:26,1042.25,1042.50,1042.25,1042.25,5,377
09/22/2004,12:27,1042.25,1042.25,1041.75,1042.00,355,1642
09/22/2004,12:28,1042.00,1042.25,1041.50,1041.50,119,522
09/22/2004,12:29,1041.75,1042.00,1041.75,1041.75,70,1005
09/22/2004,12:30,1041.75,1041.75,1041.50,1041.50,182,53
09/22/2004,12:31,1041.75,1042.00,1041.50,1041.75,261,66
09/22/2004,12:32,1041.75,1042.00,1041.75,1041.75,94,220
09/22/2004,12:33,1041.75,1041.75,1041.75,1041.75,0,79
09/22/2004,12:34,1041.75,1042.00,1041.50,1042.00,192,9
09/22/2004,12:35,1041.75,1042.00,1041.75,1041.75,11,52
09/22/2004,12:36,1041.75,1042.50,1041.75,1042.25,684,304
09/22/2004,12:37,1042.00,1042.25,1042.00,1042.25,819,24
09/22/2004,12:38,1042.25,1042.25,1042.00,1042.25,84,11
09/22/2004,12:39,1042.00,1042.50,1042.00,1042.25,290,87
09/22/2004,12:40,1042.00,1042.25,1042.00,1042.00,72,12
09/22/2004,12:41,1042.25,1042.25,1042.00,1042.25,245,30
09/22/2004,12:42,1042.00,1042.25,1042.00,1042.25,17,3
09/22/2004,12:43,1042.00,1042.25,1041.50,1041.50,17,1294
09/22/2004,12:44,1041.50,1041.75,1041.25,1041.50,165,1288
09/22/2004,12:45,1041.50,1041.75,1041.25,1041.50,516,388
09/22/2004,12:46,1041.50,1041.75,1041.50,1041.50,5,319
09/22/2004,12:47,1041.75,1041.75,1041.50,1041.50,17,234
09/22/2004,12:48,1041.50,1041.75,1041.25,1041.50,141,761
09/22/2004,12:49,1041.50,1041.75,1041.50,1041.50,586,214
09/22/2004,12:50,1041.50,1041.75,1041.50,1041.50,29,529
09/22/2004,12:51,1041.50,1042.00,1041.25,1041.75,640,358
09/22/2004,12:52,1042.00,1042.25,1041.25,1041.25,505,1883
09/22/2004,12:53,1041.00,1041.25,1040.50,1041.25,1226,2144
09/22/2004,12:54,1041.25,1041.50,1040.50,1040.75,554,1327
09/22/2004,12:55,1040.50,1040.75,1040.00,1040.25,1033,1900
09/22/2004,12:56,1040.50,1041.00,1040.25,1040.25,1509,1019
09/22/2004,12:57,1040.25,1040.25,1039.50,1040.00,1910,3898
09/22/2004,12:58,1040.00,1040.50,1039.75,1040.25,576,1092
09/22/2004,12:59,1040.25,1040.50,1040.00,1040.00,56,841
09/22/2004,13:00,1040.00,1040.25,1039.75,1040.00,202,461
09/22/2004,13:01,1039.75,1040.25,1039.25,1039.50,1124,3534
09/22/2004,13:02,1039.75,1039.75,1038.75,1039.00,691,5254
09/22/2004,13:03,1039.00,1039.75,1039.00,1039.75,1124,602
09/22/2004,13:04,1039.75,1039.75,1039.00,1039.25,650,1527
09/22/2004,13:05,1039.25,1039.75,1039.25,1039.75,966,483
09/22/2004,13:06,1039.50,1039.75,1039.00,1039.50,1609,881
09/22/2004,13:07,1039.50,1040.00,1039.50,1040.00,472,129
09/22/2004,13:08,1039.75,1040.00,1039.50,1039.75,383,417
09/22/2004,13:09,1039.75,1040.00,1039.50,1039.75,258,540
09/22/2004,13:10,1039.75,1040.00,1039.50,1039.75,281,654
09/22/2004,13:11,1039.50,1040.00,1039.50,1040.00,331,192
09/22/2004,13:12,1039.75,1040.00,1039.50,1039.50,591,525
09/22/2004,13:13,1039.50,1039.75,1039.00,1039.25,524,1651
09/22/2004,13:14,1039.00,1039.75,1039.00,1039.50,728,76
09/22/2004,13:15,1039.50,1039.50,1039.00,1039.25,406,1330
09/22/2004,13:16,1039.25,1039.50,1038.75,1038.75,728,2795
09/22/2004,13:17,1038.75,1039.00,1038.75,1038.75,2560,848
09/22/2004,13:18,1038.75,1039.75,1038.50,1039.50,3499,1730
09/22/2004,13:19,1039.75,1039.75,1038.75,1039.25,921,1032
09/22/2004,13:20,1039.25,1040.00,1039.25,1040.00,3334,1152
09/22/2004,13:21,1039.75,1040.00,1039.50,1039.75,1969,1076
09/22/2004,13:22,1039.75,1040.50,1039.75,1040.50,4620,947
09/22/2004,13:23,1040.50,1041.25,1040.25,1041.00,4963,298
09/22/2004,13:24,1040.75,1041.00,1040.00,1040.25,997,1991
09/22/2004,13:25,1040.25,1041.00,1040.25,1040.75,1437,1159
09/22/2004,13:26,1040.75,1041.00,1040.25,1040.25,305,376
09/22/2004,13:27,1040.25,1041.00,1040.25,1040.75,3246,229
09/22/2004,13:28,1040.75,1041.25,1040.50,1040.50,780,1045
09/22/2004,13:29,1040.50,1041.00,1040.50,1041.00,787,179
09/22/2004,13:30,1040.75,1041.00,1040.50,1040.50,38,329
09/22/2004,13:31,1040.50,1041.00,1040.50,1040.75,334,232
09/22/2004,13:32,1040.75,1041.00,1040.75,1040.75,14,66
09/22/2004,13:33,1040.75,1041.00,1040.75,1041.00,198,523
09/22/2004,13:34,1040.75,1041.00,1040.25,1040.25,41,1684
09/22/2004,13:35,1040.25,1041.00,1040.25,1040.75,857,603
09/22/2004,13:36,1040.75,1041.00,1040.75,1041.00,59,672
09/22/2004,13:37,1041.00,1041.00,1040.25,1040.50,81,614
09/22/2004,13:38,1040.50,1041.00,1040.50,1040.75,492,372
09/22/2004,13:39,1040.75,1041.00,1040.75,1041.00,253,41
09/22/2004,13:40,1040.75,1041.00,1040.75,1040.75,40,352
09/22/2004,13:41,1040.75,1040.75,1040.50,1040.50,106,605
09/22/2004,13:42,1040.50,1041.00,1040.50,1040.75,380,582
09/22/2004,13:43,1040.75,1041.75,1040.75,1041.00,5542,734
09/22/2004,13:44,1041.00,1041.75,1040.75,1040.75,758,1860
09/22/2004,13:45,1040.75,1041.00,1040.75,1041.00,231,126
09/22/2004,13:46,1041.00,1041.00,1040.50,1040.50,724,648
09/22/2004,13:47,1040.75,1041.00,1040.50,1040.75,378,202
09/22/2004,13:48,1041.00,1041.25,1040.75,1041.00,538,372
09/22/2004,13:49,1041.00,1041.25,1040.75,1040.75,70,639
09/22/2004,13:50,1040.75,1041.00,1040.50,1041.00,443,404
09/22/2004,13:51,1041.00,1041.25,1040.75,1040.75,315,62
09/22/2004,13:52,1040.75,1041.25,1040.50,1040.75,312,577
09/22/2004,13:53,1040.75,1041.00,1039.75,1040.00,1064,2271
09/22/2004,13:54,1040.00,1040.00,1039.25,1040.00,1146,4492
09/22/2004,13:55,1040.00,1040.00,1039.75,1040.00,195,2039
09/22/2004,13:56,1040.00,1040.00,1039.75,1040.00,159,49
09/22/2004,13:57,1039.75,1040.00,1039.50,1040.00,428,669
09/22/2004,13:58,1039.75,1040.50,1039.75,1040.25,985,282
09/22/2004,13:59,1040.25,1040.25,1039.75,1040.00,7,1170
09/22/2004,14:00,1040.00,1040.50,1039.75,1040.00,460,275
09/22/2004,14:01,1040.25,1040.25,1040.00,1040.00,260,60
09/22/2004,14:02,1040.25,1040.50,1040.00,1040.25,676,624
09/22/2004,14:03,1040.25,1040.50,1040.00,1040.00,100,356
09/22/2004,14:04,1040.25,1040.75,1040.00,1040.50,454,133
09/22/2004,14:05,1040.50,1040.50,1040.25,1040.50,253,3
09/22/2004,14:06,1040.25,1040.50,1040.25,1040.25,54,51
09/22/2004,14:07,1040.50,1040.75,1040.25,1040.25,325,137
09/22/2004,14:08,1040.25,1040.50,1040.25,1040.50,168,9
09/22/2004,14:09,1040.50,1040.75,1040.25,1040.25,467,1006
09/22/2004,14:10,1040.50,1040.50,1039.75,1039.75,234,1376
09/22/2004,14:11,1039.75,1040.00,1039.00,1039.25,334,2144
09/22/2004,14:12,1039.25,1039.50,1039.25,1039.50,388,723
09/22/2004,14:13,1039.25,1039.50,1039.00,1039.00,441,927
09/22/2004,14:14,1039.25,1039.25,1038.75,1039.00,580,1600
09/22/2004,14:15,1038.75,1039.00,1038.50,1038.75,277,1116
09/22/2004,14:16,1038.75,1039.00,1038.50,1038.75,275,1063
09/22/2004,14:17,1039.00,1039.00,1038.50,1038.75,448,368
09/22/2004,14:18,1039.00,1039.00,1038.50,1038.50,205,358
09/22/2004,14:19,1038.50,1038.75,1038.25,1038.25,103,2152
09/22/2004,14:20,1038.25,1038.75,1038.25,1038.50,1093,941
09/22/2004,14:21,1038.50,1038.50,1038.00,1038.25,571,2602
09/22/2004,14:22,1038.25,1038.50,1038.25,1038.25,428,1144
09/22/2004,14:23,1038.25,1039.50,1038.25,1039.50,3379,959
09/22/2004,14:24,1039.25,1039.75,1039.25,1039.50,1354,3352
09/22/2004,14:25,1039.50,1039.75,1039.25,1039.50,1390,270
09/22/2004,14:26,1039.50,1039.50,1039.25,1039.25,388,14
09/22/2004,14:27,1039.25,1039.50,1039.25,1039.25,63,206
09/22/2004,14:28,1039.25,1039.75,1039.25,1039.50,344,94
09/22/2004,14:29,1039.25,1039.50,1039.00,1039.00,142,1481
09/22/2004,14:30,1039.00,1039.25,1038.50,1038.75,83,2000
09/22/2004,14:31,1038.75,1038.75,1037.75,1038.25,768,3048
09/22/2004,14:32,1038.00,1038.25,1037.75,1038.25,1283,537
09/22/2004,14:33,1038.25,1038.25,1037.75,1038.00,1198,1579
09/22/2004,14:34,1038.00,1038.50,1037.75,1038.00,2555,977
09/22/2004,14:35,1038.00,1038.50,1038.00,1038.25,1770,1948
09/22/2004,14:36,1038.50,1038.50,1038.00,1038.25,371,480
09/22/2004,14:37,1038.25,1039.50,1038.00,1039.25,5800,1828
09/22/2004,14:38,1039.25,1040.00,1039.00,1039.75,3650,611
09/22/2004,14:39,1039.75,1039.75,1039.50,1039.75,386,609
09/22/2004,14:40,1039.75,1039.75,1039.50,1039.75,248,622
09/22/2004,14:41,1039.50,1039.75,1039.25,1039.25,1405,954
09/22/2004,14:42,1039.25,1039.75,1039.25,1039.50,492,845
09/22/2004,14:43,1039.50,1039.75,1039.50,1039.50,78,113
09/22/2004,14:44,1039.75,1039.75,1039.25,1039.75,154,437
09/22/2004,14:45,1039.50,1039.75,1039.00,1039.00,232,1570
09/22/2004,14:46,1039.00,1039.25,1039.00,1039.00,312,1004
09/22/2004,14:47,1039.00,1039.25,1039.00,1039.00,177,938
09/22/2004,14:48,1039.25,1039.25,1039.00,1039.00,214,411
09/22/2004,14:49,1039.25,1039.25,1038.25,1038.50,687,2898
09/22/2004,14:50,1038.50,1038.75,1038.50,1038.75,59,289
09/22/2004,14:51,1038.50,1039.00,1038.50,1039.00,1010,181
09/22/2004,14:52,1039.00,1039.00,1038.00,1038.00,207,3198
09/22/2004,14:53,1038.25,1038.25,1037.75,1038.00,933,2320
09/22/2004,14:54,1038.00,1038.25,1037.75,1038.00,1383,970
09/22/2004,14:55,1038.00,1038.25,1038.00,1038.25,96,773
09/22/2004,14:56,1038.25,1038.25,1038.00,1038.25,91,952
09/22/2004,14:57,1038.00,1038.50,1038.00,1038.25,4570,1893
09/22/2004,14:58,1038.25,1039.00,1038.00,1038.75,3492,2517
09/22/2004,14:59,1038.75,1039.50,1038.75,1039.00,4686,1710
09/22/2004,15:00,1039.25,1039.25,1039.00,1039.00,3485,2247
09/22/2004,15:01,1039.25,1039.25,1038.75,1038.75,2034,3016
09/22/2004,15:02,1038.75,1039.00,1038.75,1039.00,1158,930
09/22/2004,15:03,1039.00,1039.00,1038.75,1039.00,1621,360
09/22/2004,15:04,1038.75,1039.00,1038.75,1038.75,581,192
09/22/2004,15:05,1039.00,1039.00,1038.75,1039.00,288,392
09/22/2004,15:06,1039.00,1039.00,1038.75,1038.75,290,452
09/22/2004,15:07,1038.75,1039.00,1038.50,1038.75,160,2094
09/22/2004,15:08,1038.75,1038.75,1037.25,1037.50,1141,5360
09/22/2004,15:09,1037.50,1038.00,1037.50,1037.75,654,118
09/22/2004,15:10,1038.00,1038.25,1037.75,1038.25,1080,218
09/22/2004,15:11,1038.25,1038.50,1038.00,1038.50,1637,349
09/22/2004,15:12,1038.25,1038.75,1038.25,1038.25,847,721
09/22/2004,15:13,1038.50,1038.50,1038.25,1038.50,259,555
09/22/2004,15:14,1038.50,1038.50,1038.25,1038.25,332,778
09/22/2004,15:15,1038.25,1038.50,1038.00,1038.25,3183,4434
09/22/2004,15:16,1038.00,1038.00,1038.00,1038.00,0,87
09/22/2004,15:31,1038.00,1038.50,1038.00,1038.50,123,44
09/22/2004,15:32,1038.25,1038.50,1038.25,1038.25,27,68
09/22/2004,15:33,1038.25,1038.50,1038.25,1038.50,21,18
09/22/2004,15:34,1038.50,1038.75,1038.50,1038.75,69,0
09/22/2004,15:35,1038.75,1038.75,1038.50,1038.50,20,36
09/22/2004,15:36,1038.50,1038.75,1038.50,1038.75,1,92
09/22/2004,15:37,1038.50,1038.50,1038.50,1038.50,0,10
09/22/2004,15:39,1038.50,1038.75,1038.50,1038.75,3,3
09/22/2004,15:40,1038.75,1038.75,1038.50,1038.50,1,1
09/22/2004,15:41,1038.50,1038.50,1038.25,1038.50,5,59
09/22/2004,15:42,1038.50,1038.50,1038.50,1038.50,14,0
09/22/2004,15:43,1038.25,1038.25,1038.00,1038.00,0,132
09/22/2004,15:44,1038.00,1038.00,1038.00,1038.00,0,3
09/22/2004,15:45,1038.00,1038.25,1038.00,1038.25,21,54
09/22/2004,15:46,1038.00,1038.00,1037.75,1037.75,0,165
09/22/2004,15:47,1038.00,1038.00,1037.75,1038.00,2,27
09/22/2004,15:48,1038.00,1038.00,1037.75,1037.75,119,1
09/22/2004,15:49,1037.75,1038.00,1037.75,1037.75,34,3
09/22/2004,15:50,1038.00,1038.00,1037.75,1038.00,2,26
09/22/2004,15:51,1038.00,1038.25,1038.00,1038.25,105,0
09/22/2004,15:52,1038.25,1038.25,1038.00,1038.00,20,42
09/22/2004,15:53,1038.00,1038.00,1037.75,1037.75,0,6
09/22/2004,15:54,1037.75,1038.00,1037.75,1038.00,3,1
09/22/2004,15:55,1038.00,1038.00,1038.00,1038.00,35,0
09/22/2004,15:56,1038.00,1038.00,1038.00,1038.00,3,0
09/22/2004,15:57,1038.25,1038.25,1038.25,1038.25,55,0
09/22/2004,15:58,1038.25,1038.50,1038.00,1038.50,155,8
09/22/2004,15:59,1038.50,1038.50,1038.25,1038.25,36,18
09/22/2004,16:00,1038.25,1038.50,1038.25,1038.50,204,55
09/22/2004,17:01,1038.00,1038.00,1038.00,1038.00,3,0
09/22/2004,17:02,1037.75,1037.75,1037.75,1037.75,0,69
09/22/2004,17:03,1037.75,1037.75,1037.75,1037.75,0,41
09/22/2004,17:05,1037.50,1037.50,1037.50,1037.50,0,1
09/22/2004,17:06,1037.75,1037.75,1037.75,1037.75,10,0
09/22/2004,17:07,1037.75,1037.75,1037.50,1037.50,4,1
09/22/2004,17:08,1037.75,1037.75,1037.75,1037.75,4,0
09/22/2004,17:09,1037.75,1037.75,1037.75,1037.75,43,0
09/22/2004,17:10,1037.75,1037.75,1037.50,1037.50,1,10
09/22/2004,17:12,1037.75,1037.75,1037.75,1037.75,2,0
09/22/2004,17:13,1037.75,1037.75,1037.50,1037.75,7,1
09/22/2004,17:14,1037.75,1037.75,1037.50,1037.50,1,1
09/22/2004,17:15,1037.50,1037.50,1037.50,1037.50,0,137
09/22/2004,17:16,1037.75,1037.75,1037.50,1037.50,7,2
09/22/2004,17:17,1037.50,1037.50,1037.25,1037.50,3,65
09/22/2004,17:18,1037.75,1037.75,1037.75,1037.75,1,0
09/22/2004,17:19,1037.75,1037.75,1037.75,1037.75,3,0
09/22/2004,17:20,1037.75,1037.75,1037.75,1037.75,54,0
09/22/2004,17:21,1037.75,1037.75,1037.50,1037.75,58,2
09/22/2004,17:22,1037.75,1037.75,1037.75,1037.75,61,0
09/22/2004,17:23,1037.75,1037.75,1037.75,1037.75,35,0
09/22/2004,17:25,1037.75,1037.75,1037.75,1037.75,20,0
09/22/2004,17:26,1038.00,1038.00,1037.75,1037.75,1,20
09/22/2004,17:27,1038.00,1038.00,1037.75,1037.75,1,1
09/22/2004,17:29,1037.75,1038.00,1037.75,1037.75,1,26
09/22/2004,17:30,1038.00,1038.00,1037.75,1037.75,17,25
09/22/2004,17:31,1038.00,1038.00,1038.00,1038.00,2,0
09/22/2004,17:33,1038.00,1038.00,1038.00,1038.00,3,0
09/22/2004,17:34,1038.00,1038.00,1038.00,1038.00,19,0
09/22/2004,17:35,1038.00,1038.00,1038.00,1038.00,1,0
09/22/2004,17:37,1038.00,1038.00,1038.00,1038.00,5,0
09/22/2004,17:39,1038.25,1038.25,1038.25,1038.25,1,0
09/22/2004,17:46,1038.25,1038.25,1038.25,1038.25,1,0
09/22/2004,17:47,1038.25,1038.25,1038.25,1038.25,5,0
09/22/2004,17:49,1038.00,1038.00,1038.00,1038.00,0,1
09/22/2004,17:51,1038.00,1038.00,1038.00,1038.00,0,71
09/22/2004,17:52,1038.00,1038.00,1038.00,1038.00,0,2
09/22/2004,17:53,1038.00,1038.00,1037.75,1038.00,4,3
09/22/2004,17:55,1038.00,1038.00,1038.00,1038.00,4,0
09/22/2004,17:58,1038.00,1038.00,1038.00,1038.00,1,0
09/22/2004,18:01,1038.25,1038.25,1038.25,1038.25,15,0
09/22/2004,18:04,1038.00,1038.00,1038.00,1038.00,0,6
09/22/2004,18:05,1038.00,1038.00,1038.00,1038.00,0,1
09/22/2004,18:09,1038.00,1038.00,1038.00,1038.00,0,1
09/22/2004,18:11,1038.00,1038.00,1038.00,1038.00,0,13
09/22/2004,18:12,1038.00,1038.00,1038.00,1038.00,0,1
09/22/2004,18:14,1038.00,1038.00,1038.00,1038.00,0,1
09/22/2004,18:26,1038.25,1038.25,1038.25,1038.25,1,0
09/22/2004,18:31,1038.25,1038.25,1038.00,1038.00,2,10
09/22/2004,18:33,1038.00,1038.00,1038.00,1038.00,0,2
09/22/2004,18:38,1038.25,1038.25,1038.25,1038.25,14,0
09/22/2004,18:39,1038.25,1038.25,1038.25,1038.25,1,0
09/22/2004,18:41,1038.25,1038.25,1038.25,1038.25,10,0
09/22/2004,18:43,1038.00,1038.00,1038.00,1038.00,0,8
09/22/2004,18:44,1038.00,1038.00,1037.75,1038.00,1,21
09/22/2004,18:45,1037.75,1037.75,1037.50,1037.50,0,6
09/22/2004,18:46,1037.75,1037.75,1037.75,1037.75,6,0
09/22/2004,18:47,1038.00,1038.00,1038.00,1038.00,18,0
09/22/2004,18:49,1038.00,1038.00,1038.00,1038.00,1,0
09/22/2004,18:54,1038.00,1038.00,1038.00,1038.00,20,0
09/22/2004,18:55,1038.00,1038.00,1038.00,1038.00,5,0
09/22/2004,18:56,1038.00,1038.25,1038.00,1038.25,2,0
09/22/2004,18:59,1038.00,1038.00,1038.00,1038.00,0,4
09/22/2004,19:00,1038.25,1038.25,1038.25,1038.25,2,0
09/22/2004,19:01,1037.75,1037.75,1037.75,1037.75,0,1
09/22/2004,19:08,1038.00,1038.00,1038.00,1038.00,1,0
09/22/2004,19:09,1038.00,1038.00,1038.00,1038.00,19,0
09/22/2004,19:10,1038.00,1038.00,1037.75,1037.75,2,20
09/22/2004,19:11,1037.75,1037.75,1037.75,1037.75,0,3
09/22/2004,19:12,1038.00,1038.00,1038.00,1038.00,1,0
09/22/2004,19:14,1038.00,1038.00,1038.00,1038.00,5,0
09/22/2004,19:16,1038.00,1038.00,1038.00,1038.00,10,0
09/22/2004,19:19,1038.00,1038.00,1038.00,1038.00,1,0
09/22/2004,19:20,1038.00,1038.00,1038.00,1038.00,1,0
09/22/2004,19:24,1038.00,1038.00,1038.00,1038.00,15,0
09/22/2004,19:25,1037.75,1037.75,1037.75,1037.75,0,1
09/22/2004,19:26,1037.75,1037.75,1037.75,1037.75,0,1
09/22/2004,19:27,1038.00,1038.00,1038.00,1038.00,27,0
09/22/2004,19:28,1038.00,1038.00,1038.00,1038.00,6,0
09/22/2004,19:29,1038.00,1038.00,1038.00,1038.00,27,0
09/22/2004,19:31,1038.25,1038.25,1038.25,1038.25,56,0
09/22/2004,19:32,1038.25,1038.50,1038.25,1038.50,9,0
09/22/2004,19:33,1038.50,1038.50,1038.25,1038.25,1,1
09/22/2004,19:34,1038.25,1038.25,1038.25,1038.25,0,1
09/22/2004,19:35,1038.25,1038.25,1038.25,1038.25,0,11
09/22/2004,19:37,1038.50,1038.50,1038.50,1038.50,1,0
09/22/2004,19:41,1038.50,1038.50,1038.50,1038.50,82,0
09/22/2004,19:43,1038.50,1038.50,1038.50,1038.50,4,0
09/22/2004,19:44,1038.50,1038.50,1038.50,1038.50,11,0
09/22/2004,19:45,1038.50,1038.75,1038.50,1038.75,4,0
09/22/2004,19:46,1038.75,1038.75,1038.75,1038.75,72,0
09/22/2004,19:47,1038.75,1038.75,1038.75,1038.75,7,0
09/22/2004,19:48,1038.75,1038.75,1038.50,1038.50,1,2
09/22/2004,19:49,1038.50,1038.50,1038.50,1038.50,0,5
09/22/2004,19:53,1038.50,1038.50,1038.50,1038.50,0,1
09/22/2004,19:55,1038.75,1039.00,1038.75,1038.75,144,32
09/22/2004,19:58,1038.75,1039.00,1038.75,1039.00,7,1
09/22/2004,20:01,1039.00,1039.00,1039.00,1039.00,2,0
09/22/2004,20:02,1039.00,1039.00,1038.75,1038.75,4,4
09/22/2004,20:03,1038.75,1039.00,1038.75,1039.00,1,1
09/22/2004,20:05,1038.75,1038.75,1038.75,1038.75,0,23
09/22/2004,20:06,1038.75,1038.75,1038.75,1038.75,0,4
09/22/2004,20:07,1038.75,1038.75,1038.75,1038.75,0,2
09/22/2004,20:08,1038.75,1038.75,1038.75,1038.75,0,1
09/22/2004,20:09,1038.75,1038.75,1038.75,1038.75,0,7
09/22/2004,20:10,1038.75,1038.75,1038.75,1038.75,0,16
09/22/2004,20:11,1038.75,1038.75,1038.50,1038.50,0,11
09/22/2004,20:12,1038.75,1038.75,1038.75,1038.75,1,0
09/22/2004,20:13,1038.75,1038.75,1038.75,1038.75,1,0
09/22/2004,20:18,1039.00,1039.00,1039.00,1039.00,93,0
09/22/2004,20:19,1039.00,1039.25,1039.00,1039.00,24,1
09/22/2004,20:20,1039.00,1039.25,1039.00,1039.00,6,9
09/22/2004,20:21,1039.00,1039.00,1039.00,1039.00,0,1
09/22/2004,20:22,1039.00,1039.00,1039.00,1039.00,0,1
09/22/2004,20:23,1039.25,1039.25,1039.25,1039.25,60,0
09/22/2004,20:25,1039.25,1039.25,1039.25,1039.25,112,0
09/22/2004,20:26,1039.25,1039.50,1039.25,1039.50,38,8
09/22/2004,20:27,1039.25,1039.50,1039.25,1039.25,6,9
09/22/2004,20:29,1039.00,1039.25,1039.00,1039.25,1,2
09/22/2004,20:32,1039.00,1039.00,1039.00,1039.00,0,19
09/22/2004,20:33,1039.25,1039.25,1039.25,1039.25,1,0
09/22/2004,20:34,1039.25,1039.25,1039.25,1039.25,6,0
09/22/2004,20:35,1039.25,1039.25,1039.25,1039.25,3,0
09/22/2004,20:36,1039.25,1039.25,1039.25,1039.25,1,0
09/22/2004,20:37,1039.00,1039.00,1039.00,1039.00,0,2
09/22/2004,20:38,1039.00,1039.00,1039.00,1039.00,0,1
09/22/2004,20:39,1039.25,1039.25,1039.25,1039.25,1,0
09/22/2004,20:41,1039.25,1039.25,1039.25,1039.25,34,0
09/22/2004,20:42,1039.25,1039.25,1039.25,1039.25,10,0
09/22/2004,20:43,1039.25,1039.25,1039.25,1039.25,4,0
09/22/2004,20:44,1039.50,1039.50,1039.50,1039.50,1,0
09/22/2004,20:46,1039.25,1039.50,1039.25,1039.50,1,12
09/22/2004,20:47,1039.50,1039.50,1039.50,1039.50,6,0
09/22/2004,20:48,1039.25,1039.50,1039.25,1039.50,4,4
09/22/2004,20:49,1039.25,1039.25,1039.25,1039.25,0,1
09/22/2004,20:51,1039.25,1039.25,1039.25,1039.25,0,23
09/22/2004,20:56,1039.50,1039.50,1039.50,1039.50,88,0
09/22/2004,20:57,1039.50,1039.75,1039.50,1039.50,20,2
09/22/2004,20:58,1039.50,1039.50,1039.50,1039.50,0,24
09/22/2004,21:00,1039.50,1039.50,1039.50,1039.50,0,1
09/22/2004,21:01,1039.50,1039.50,1039.50,1039.50,0,10
09/22/2004,21:02,1039.50,1039.50,1039.50,1039.50,0,1
09/22/2004,21:03,1039.50,1039.50,1039.50,1039.50,0,23
09/22/2004,21:04,1039.50,1039.50,1039.50,1039.50,0,8
09/22/2004,21:07,1039.50,1039.50,1039.50,1039.50,0,39
09/22/2004,21:08,1039.50,1039.75,1039.50,1039.75,1,4
09/22/2004,21:09,1039.50,1039.50,1039.50,1039.50,0,2
09/22/2004,21:10,1039.50,1039.50,1039.50,1039.50,0,2
09/22/2004,21:11,1039.50,1039.75,1039.50,1039.75,1,1
09/22/2004,21:12,1039.50,1039.50,1039.25,1039.25,0,10
09/22/2004,21:14,1039.25,1039.25,1039.25,1039.25,0,5
09/22/2004,21:15,1039.50,1039.50,1039.25,1039.50,7,1
09/22/2004,21:16,1039.25,1039.50,1039.25,1039.50,3,1
09/22/2004,21:17,1039.25,1039.25,1039.25,1039.25,0,7
09/22/2004,21:18,1039.25,1039.50,1039.25,1039.50,7,1
09/22/2004,21:19,1039.50,1039.50,1039.50,1039.50,1,0
09/22/2004,21:20,1039.75,1039.75,1039.75,1039.75,1,0
09/22/2004,21:22,1039.50,1039.50,1039.50,1039.50,0,5
09/22/2004,21:25,1039.50,1039.50,1039.50,1039.50,0,1
09/22/2004,21:26,1039.50,1039.50,1039.50,1039.50,0,3
09/22/2004,21:29,1039.50,1039.50,1039.50,1039.50,0,10
09/22/2004,21:31,1039.75,1039.75,1039.50,1039.75,10,1
09/22/2004,21:32,1039.50,1039.50,1039.50,1039.50,0,4
09/22/2004,21:33,1039.50,1039.50,1039.50,1039.50,0,15
09/22/2004,21:34,1039.50,1039.75,1039.50,1039.75,1,1
09/22/2004,21:35,1039.50,1039.50,1039.50,1039.50,0,1
09/22/2004,21:36,1039.50,1039.50,1039.50,1039.50,0,1
09/22/2004,21:37,1039.50,1039.75,1039.50,1039.75,1,1
09/22/2004,21:42,1039.75,1039.75,1039.75,1039.75,1,0
09/22/2004,21:44,1039.50,1039.50,1039.50,1039.50,0,11
09/22/2004,21:45,1039.25,1039.75,1039.25,1039.25,5,61
09/22/2004,21:46,1039.50,1039.50,1039.50,1039.50,25,0
09/22/2004,21:47,1039.25,1039.75,1039.25,1039.50,25,18
09/22/2004,21:48,1039.50,1039.75,1039.50,1039.75,1,9
09/22/2004,21:49,1039.75,1039.75,1039.25,1039.25,20,32
09/22/2004,21:50,1039.25,1039.75,1039.25,1039.50,44,11
09/22/2004,21:51,1039.75,1039.75,1039.75,1039.75,1,0
09/22/2004,21:52,1039.50,1039.75,1039.50,1039.75,1,5
09/22/2004,21:54,1039.75,1039.75,1039.75,1039.75,1,0
09/22/2004,22:01,1039.50,1039.50,1039.25,1039.50,7,8
09/22/2004,22:02,1039.50,1039.50,1039.50,1039.50,5,0
09/22/2004,22:04,1039.50,1039.50,1039.50,1039.50,2,0
09/22/2004,22:05,1039.50,1039.50,1039.50,1039.50,2,0
09/22/2004,22:07,1039.25,1039.25,1039.25,1039.25,0,3
09/22/2004,22:09,1039.50,1039.75,1039.50,1039.50,15,1
09/22/2004,22:10,1039.50,1039.50,1039.50,1039.50,0,5
09/22/2004,22:13,1039.50,1039.50,1039.50,1039.50,0,6
09/22/2004,22:15,1039.25,1039.50,1039.25,1039.50,4,2
09/22/2004,22:17,1039.50,1039.50,1039.25,1039.50,2,1
09/22/2004,22:18,1039.50,1039.50,1039.50,1039.50,20,0
09/22/2004,22:19,1039.75,1039.75,1039.75,1039.75,1,0
09/22/2004,22:20,1039.50,1039.50,1039.50,1039.50,0,4
09/22/2004,22:21,1039.50,1039.50,1039.50,1039.50,0,2
09/22/2004,22:28,1039.25,1039.25,1039.25,1039.25,0,5
09/22/2004,22:30,1039.25,1039.25,1039.25,1039.25,0,1
09/22/2004,22:32,1039.25,1039.25,1039.25,1039.25,0,11
09/22/2004,22:33,1039.25,1039.25,1039.25,1039.25,0,1
09/22/2004,22:34,1039.25,1039.50,1039.25,1039.50,12,1
09/22/2004,22:35,1039.50,1039.75,1039.50,1039.75,2,0
09/22/2004,22:38,1039.25,1039.25,1039.25,1039.25,0,1
09/22/2004,22:43,1039.25,1039.25,1039.25,1039.25,0,1
09/22/2004,22:48,1039.50,1039.50,1039.50,1039.50,12,0
09/22/2004,22:49,1039.25,1039.50,1039.25,1039.25,15,155
09/22/2004,22:51,1039.25,1039.25,1039.25,1039.25,0,3
09/22/2004,22:52,1039.25,1039.25,1039.25,1039.25,0,15
09/22/2004,22:53,1039.25,1039.25,1039.25,1039.25,0,5
09/22/2004,22:56,1039.50,1039.50,1039.50,1039.50,15,0
09/22/2004,22:57,1039.50,1039.50,1039.50,1039.50,5,0
09/22/2004,22:58,1039.50,1039.50,1039.50,1039.50,1,0
09/22/2004,22:59,1039.50,1039.50,1039.50,1039.50,1,0
09/22/2004,23:00,1039.50,1039.50,1039.50,1039.50,1,0
09/22/2004,23:02,1039.50,1039.50,1039.50,1039.50,1,0
09/22/2004,23:05,1039.50,1039.50,1039.50,1039.50,25,0
09/22/2004,23:07,1039.50,1039.50,1039.50,1039.50,10,0
09/22/2004,23:08,1039.50,1039.50,1039.50,1039.50,10,0
09/22/2004,23:13,1039.75,1039.75,1039.75,1039.75,5,0
09/22/2004,23:16,1039.50,1039.50,1039.50,1039.50,0,48
09/22/2004,23:17,1039.50,1039.50,1039.50,1039.50,0,15
09/22/2004,23:19,1039.50,1039.50,1039.50,1039.50,0,2
09/22/2004,23:21,1039.25,1039.25,1039.25,1039.25,0,1
09/22/2004,23:22,1039.50,1039.50,1039.50,1039.50,1,0
09/22/2004,23:23,1039.25,1039.25,1039.25,1039.25,0,35
09/22/2004,23:27,1039.00,1039.00,1039.00,1039.00,0,3
09/22/2004,23:28,1039.00,1039.00,1039.00,1039.00,0,1
09/22/2004,23:29,1039.00,1039.00,1039.00,1039.00,0,1
09/22/2004,23:33,1039.25,1039.25,1039.25,1039.25,1,0
09/22/2004,23:34,1039.25,1039.25,1039.25,1039.25,1,0
09/22/2004,23:36,1039.50,1039.50,1039.50,1039.50,18,0
09/22/2004,23:37,1039.50,1039.50,1039.50,1039.50,1,0
09/22/2004,23:38,1039.50,1039.50,1039.50,1039.50,5,0
09/22/2004,23:41,1039.50,1039.50,1039.50,1039.50,1,0
09/22/2004,23:42,1039.50,1039.50,1039.50,1039.50,3,0
09/22/2004,23:43,1039.50,1039.50,1039.50,1039.50,3,0
09/22/2004,23:48,1039.75,1039.75,1039.75,1039.75,1,0
09/22/2004,23:50,1039.50,1039.50,1039.50,1039.50,0,1
09/22/2004,23:51,1039.50,1039.50,1039.50,1039.50,0,4
09/22/2004,23:52,1039.50,1039.50,1039.50,1039.50,0,1
09/22/2004,23:59,1039.50,1039.50,1039.50,1039.50,0,1
09/23/2004,00:02,1039.50,1039.50,1039.50,1039.50,0,4
09/23/2004,00:04,1039.25,1039.25,1039.25,1039.25,0,72
09/23/2004,00:05,1039.25,1039.25,1039.25,1039.25,0,12
09/23/2004,00:06,1039.25,1039.25,1039.25,1039.25,0,10
09/23/2004,00:07,1039.50,1039.75,1039.25,1039.75,35,4
09/23/2004,00:08,1039.50,1039.50,1039.50,1039.50,0,4
09/23/2004,00:13,1039.25,1039.25,1039.25,1039.25,0,20
09/23/2004,00:14,1039.25,1039.25,1039.25,1039.25,0,10
09/23/2004,00:15,1039.00,1039.00,1039.00,1039.00,0,5
09/23/2004,00:17,1039.25,1039.25,1039.25,1039.25,3,0
09/23/2004,00:21,1039.50,1039.75,1039.50,1039.75,30,0
09/23/2004,00:22,1039.75,1039.75,1039.50,1039.50,1,21
09/23/2004,00:32,1039.75,1039.75,1039.75,1039.75,2,0
09/23/2004,00:33,1039.75,1039.75,1039.75,1039.75,5,0
09/23/2004,00:34,1039.50,1039.50,1039.50,1039.50,0,5
09/23/2004,00:38,1039.50,1039.50,1039.50,1039.50,0,1
09/23/2004,00:39,1039.50,1039.50,1039.25,1039.50,5,13
09/23/2004,00:45,1039.50,1039.50,1039.50,1039.50,6,0
09/23/2004,00:47,1039.50,1039.50,1039.50,1039.50,1,0
09/23/2004,00:48,1039.50,1039.75,1039.50,1039.75,3,0
09/23/2004,00:49,1039.50,1039.50,1039.50,1039.50,0,1
09/23/2004,00:50,1039.50,1039.50,1039.50,1039.50,0,13
09/23/2004,00:52,1039.50,1039.50,1039.50,1039.50,0,2
09/23/2004,00:55,1039.25,1039.25,1039.25,1039.25,0,1
09/23/2004,00:57,1039.25,1039.25,1039.25,1039.25,0,1
09/23/2004,01:01,1039.50,1039.50,1039.25,1039.25,6,10
09/23/2004,01:02,1039.25,1039.25,1039.25,1039.25,0,2
09/23/2004,01:03,1039.25,1039.25,1039.25,1039.25,0,2
09/23/2004,01:04,1039.25,1039.25,1039.25,1039.25,0,2
09/23/2004,01:05,1039.50,1039.50,1039.50,1039.50,10,0
09/23/2004,01:10,1039.25,1039.25,1039.25,1039.25,0,6
09/23/2004,01:11,1039.25,1039.25,1039.25,1039.25,0,1
09/23/2004,01:15,1039.50,1039.50,1039.25,1039.25,5,1
09/23/2004,01:16,1039.50,1039.50,1039.50,1039.50,5,0
09/23/2004,01:23,1039.50,1039.50,1039.50,1039.50,8,0
09/23/2004,01:30,1039.50,1039.50,1039.50,1039.50,13,0
09/23/2004,01:31,1039.75,1039.75,1039.50,1039.50,2,10
09/23/2004,01:33,1039.50,1039.50,1039.50,1039.50,0,23
09/23/2004,01:34,1039.25,1039.25,1039.25,1039.25,0,60
09/23/2004,01:35,1039.25,1039.75,1039.25,1039.75,168,7
09/23/2004,01:36,1039.75,1040.00,1039.75,1039.75,108,1
09/23/2004,01:37,1040.00,1040.00,1040.00,1040.00,71,0
09/23/2004,01:38,1039.75,1039.75,1039.75,1039.75,0,25
09/23/2004,01:39,1039.75,1040.25,1039.50,1040.25,39,20
09/23/2004,01:40,1040.00,1040.00,1039.75,1039.75,1,6
09/23/2004,01:41,1039.75,1039.75,1039.75,1039.75,0,12
09/23/2004,01:42,1039.75,1039.75,1039.50,1039.75,1,2
09/23/2004,01:43,1039.50,1039.50,1039.50,1039.50,0,28
09/23/2004,01:44,1039.50,1039.75,1039.50,1039.75,1,7
09/23/2004,01:45,1039.25,1039.25,1039.25,1039.25,0,12
09/23/2004,01:46,1039.25,1039.25,1039.25,1039.25,0,2
09/23/2004,01:47,1039.25,1039.50,1039.25,1039.50,1,4
09/23/2004,01:48,1039.25,1039.25,1038.75,1039.00,18,94
09/23/2004,01:50,1039.00,1039.25,1039.00,1039.25,67,0
09/23/2004,01:51,1039.25,1039.25,1039.25,1039.25,38,0
09/23/2004,01:54,1039.00,1039.00,1039.00,1039.00,0,21
09/23/2004,01:55,1039.00,1039.00,1039.00,1039.00,0,24
09/23/2004,01:56,1039.25,1039.25,1039.25,1039.25,1,0
09/23/2004,01:57,1039.00,1039.00,1039.00,1039.00,0,1
09/23/2004,01:58,1039.00,1039.00,1038.75,1039.00,18,13
09/23/2004,01:59,1038.75,1038.75,1038.75,1038.75,0,1
09/23/2004,02:00,1039.00,1039.00,1039.00,1039.00,5,0
09/23/2004,02:01,1039.00,1039.00,1038.75,1038.75,5,1
09/23/2004,02:02,1038.75,1038.75,1038.75,1038.75,0,247
09/23/2004,02:03,1038.75,1039.00,1038.75,1039.00,10,22
09/23/2004,02:04,1039.00,1039.00,1039.00,1039.00,15,0
09/23/2004,02:05,1038.75,1039.25,1038.75,1039.00,73,3
09/23/2004,02:06,1039.00,1039.25,1039.00,1039.25,111,5
09/23/2004,02:07,1039.00,1039.00,1039.00,1039.00,0,35
09/23/2004,02:08,1039.00,1039.00,1039.00,1039.00,0,19
09/23/2004,02:09,1038.75,1039.00,1038.75,1039.00,1,6
09/23/2004,02:10,1039.00,1039.00,1039.00,1039.00,1,0
09/23/2004,02:11,1039.00,1039.00,1039.00,1039.00,24,0
09/23/2004,02:12,1039.00,1039.00,1039.00,1039.00,5,0
09/23/2004,02:13,1038.75,1038.75,1038.50,1038.50,0,18
09/23/2004,02:14,1038.75,1038.75,1038.25,1038.50,91,117
09/23/2004,02:15,1038.50,1038.50,1038.50,1038.50,26,0
09/23/2004,02:16,1038.75,1038.75,1038.50,1038.75,12,1
09/23/2004,02:17,1038.75,1038.75,1038.50,1038.50,16,12
09/23/2004,02:18,1038.50,1038.75,1038.50,1038.50,2,20
09/23/2004,02:19,1038.50,1039.25,1038.50,1039.00,290,32
09/23/2004,02:20,1039.00,1039.00,1039.00,1039.00,25,0
09/23/2004,02:21,1039.00,1039.00,1039.00,1039.00,1,0
09/23/2004,02:22,1039.25,1039.25,1039.25,1039.25,5,0
09/23/2004,02:23,1039.25,1039.25,1039.00,1039.00,96,1
09/23/2004,02:24,1039.25,1039.75,1039.25,1039.50,130,2
09/23/2004,02:25,1039.50,1039.75,1039.50,1039.50,1,9
09/23/2004,02:26,1039.75,1039.75,1039.50,1039.50,3,41
09/23/2004,02:27,1039.25,1039.50,1039.25,1039.25,2,2
09/23/2004,02:28,1039.50,1039.50,1039.50,1039.50,24,0
09/23/2004,02:29,1039.50,1039.50,1039.25,1039.25,7,8
09/23/2004,02:31,1039.50,1039.75,1039.50,1039.50,42,13
09/23/2004,02:32,1039.50,1039.50,1039.50,1039.50,0,2
09/23/2004,02:33,1039.50,1039.50,1039.25,1039.25,0,43
09/23/2004,02:34,1039.50,1039.50,1039.00,1039.00,1,23
09/23/2004,02:35,1039.25,1039.25,1039.25,1039.25,48,0
09/23/2004,02:36,1039.25,1039.25,1039.25,1039.25,2,0
09/23/2004,02:37,1039.25,1039.25,1039.00,1039.00,2,71
09/23/2004,02:39,1039.00,1039.00,1038.75,1039.00,68,40
09/23/2004,02:40,1039.00,1039.00,1038.75,1038.75,35,13
09/23/2004,02:41,1039.00,1039.00,1039.00,1039.00,83,0
09/23/2004,02:42,1039.00,1039.25,1038.75,1039.25,172,3
09/23/2004,02:43,1039.00,1039.00,1039.00,1039.00,0,5
09/23/2004,02:44,1039.00,1039.00,1039.00,1039.00,0,74
09/23/2004,02:45,1039.00,1039.00,1038.75,1038.75,2,37
09/23/2004,02:46,1039.00,1039.00,1038.50,1038.75,12,88
09/23/2004,02:47,1039.00,1039.00,1038.50,1038.50,2,32
09/23/2004,02:48,1038.75,1038.75,1038.75,1038.75,30,0
09/23/2004,02:49,1038.50,1038.75,1038.50,1038.75,13,8
09/23/2004,02:50,1038.75,1038.75,1038.50,1038.75,89,134
09/23/2004,02:51,1038.75,1038.75,1038.75,1038.75,63,0
09/23/2004,02:52,1038.75,1039.00,1038.75,1038.75,9,2
09/23/2004,02:54,1039.00,1039.00,1039.00,1039.00,99,0
09/23/2004,02:55,1039.00,1039.25,1039.00,1039.00,16,15
09/23/2004,02:56,1039.00,1039.25,1038.75,1039.00,11,9
09/23/2004,02:57,1039.00,1039.00,1038.75,1038.75,0,42
09/23/2004,02:58,1038.75,1038.75,1038.75,1038.75,0,3
09/23/2004,02:59,1038.75,1038.75,1038.75,1038.75,0,54
09/23/2004,03:00,1038.75,1038.75,1038.75,1038.75,0,5
09/23/2004,03:01,1038.75,1038.75,1038.50,1038.75,7,3
09/23/2004,03:02,1038.75,1039.00,1038.75,1039.00,31,0
09/23/2004,03:03,1038.75,1038.75,1038.75,1038.75,0,7
09/23/2004,03:04,1038.75,1038.75,1038.75,1038.75,0,2
09/23/2004,03:06,1038.75,1038.75,1038.75,1038.75,0,22
09/23/2004,03:07,1038.75,1038.75,1038.50,1038.50,0,11
09/23/2004,03:08,1038.75,1038.75,1038.75,1038.75,12,0
09/23/2004,03:12,1038.50,1038.50,1038.50,1038.50,0,33
09/23/2004,03:13,1038.50,1038.50,1038.50,1038.50,0,56
09/23/2004,03:15,1038.75,1038.75,1038.75,1038.75,7,0
09/23/2004,03:16,1038.75,1038.75,1038.50,1038.75,16,3
09/23/2004,03:17,1038.75,1039.00,1038.75,1038.75,31,4
09/23/2004,03:19,1039.00,1039.00,1038.75,1039.00,41,58
09/23/2004,03:20,1039.25,1039.25,1038.75,1038.75,13,55
09/23/2004,03:21,1039.00,1039.00,1039.00,1039.00,61,0
09/23/2004,03:22,1039.00,1039.00,1038.75,1038.75,40,26
09/23/2004,03:23,1038.75,1038.75,1038.75,1038.75,0,10
09/23/2004,03:24,1039.00,1039.00,1039.00,1039.00,7,0
09/23/2004,03:25,1039.00,1039.00,1039.00,1039.00,14,0
09/23/2004,03:26,1039.25,1039.25,1039.00,1039.00,2,14
09/23/2004,03:27,1039.00,1039.00,1039.00,1039.00,0,13
09/23/2004,03:28,1038.75,1038.75,1038.75,1038.75,0,40
09/23/2004,03:29,1038.75,1038.75,1038.75,1038.75,0,58
09/23/2004,03:30,1038.75,1038.75,1038.50,1038.50,0,33
09/23/2004,03:31,1038.50,1038.50,1038.50,1038.50,0,228
09/23/2004,03:32,1038.50,1038.50,1038.50,1038.50,0,39
09/23/2004,03:34,1038.75,1038.75,1038.75,1038.75,14,0
09/23/2004,03:36,1038.50,1038.50,1038.50,1038.50,0,12
09/23/2004,03:37,1038.75,1038.75,1038.50,1038.75,46,3
09/23/2004,03:39,1039.00,1039.00,1039.00,1039.00,7,0
09/23/2004,03:40,1039.00,1039.00,1039.00,1039.00,14,0
09/23/2004,03:41,1039.00,1039.00,1039.00,1039.00,4,0
09/23/2004,03:42,1039.00,1039.00,1039.00,1039.00,27,0
09/23/2004,03:43,1039.00,1039.00,1039.00,1039.00,6,0
09/23/2004,03:44,1039.00,1039.00,1038.75,1038.75,48,48
09/23/2004,03:45,1038.75,1038.75,1038.75,1038.75,0,5
09/23/2004,03:46,1038.75,1039.00,1038.75,1039.00,19,3
09/23/2004,03:47,1038.75,1038.75,1038.75,1038.75,0,16
09/23/2004,03:49,1038.75,1038.75,1038.75,1038.75,0,4
09/23/2004,03:50,1038.75,1038.75,1038.75,1038.75,0,25
09/23/2004,03:51,1038.75,1039.00,1038.75,1039.00,14,18
09/23/2004,03:52,1038.75,1038.75,1038.75,1038.75,0,1
09/23/2004,03:53,1038.75,1038.75,1038.75,1038.75,0,30
09/23/2004,03:54,1038.50,1038.50,1038.50,1038.50,0,41
09/23/2004,03:55,1038.50,1038.50,1038.25,1038.50,13,5
09/23/2004,03:56,1038.50,1038.50,1038.50,1038.50,13,0
09/23/2004,03:57,1038.50,1038.75,1038.50,1038.75,32,0
09/23/2004,03:58,1038.50,1038.50,1038.50,1038.50,0,13
09/23/2004,03:59,1038.50,1038.50,1038.50,1038.50,0,5
09/23/2004,04:01,1038.50,1038.50,1038.50,1038.50,0,5
09/23/2004,04:02,1038.50,1038.50,1038.50,1038.50,0,1
09/23/2004,04:03,1038.50,1039.00,1038.50,1039.00,89,1
09/23/2004,04:04,1038.75,1038.75,1038.50,1038.50,0,5
09/23/2004,04:09,1038.75,1038.75,1038.75,1038.75,11,0
09/23/2004,04:11,1038.75,1038.75,1038.75,1038.75,2,0
09/23/2004,04:14,1038.75,1038.75,1038.75,1038.75,27,0
09/23/2004,04:15,1038.75,1038.75,1038.75,1038.75,10,0
09/23/2004,04:16,1038.75,1038.75,1038.75,1038.75,8,0
09/23/2004,04:18,1038.50,1038.50,1038.50,1038.50,0,27
09/23/2004,04:19,1038.50,1038.50,1038.50,1038.50,0,54
09/23/2004,04:20,1038.50,1038.50,1038.50,1038.50,0,10
09/23/2004,04:21,1038.50,1038.50,1038.50,1038.50,0,12
09/23/2004,04:22,1038.50,1038.75,1038.50,1038.75,10,16
09/23/2004,04:23,1038.50,1038.50,1038.50,1038.50,0,6
09/23/2004,04:24,1038.50,1038.50,1038.25,1038.25,0,12
09/23/2004,04:25,1038.50,1038.50,1038.00,1038.00,21,379
09/23/2004,04:26,1038.00,1038.00,1037.75,1038.00,134,14
09/23/2004,04:27,1038.00,1038.00,1038.00,1038.00,54,0
09/23/2004,04:28,1038.00,1038.25,1038.00,1038.25,6,0
09/23/2004,04:29,1038.25,1038.25,1038.25,1038.25,31,0
09/23/2004,04:30,1038.00,1038.00,1038.00,1038.00,0,59
09/23/2004,04:31,1038.00,1038.00,1038.00,1038.00,0,6
09/23/2004,04:32,1038.00,1038.00,1037.75,1038.00,3,29
09/23/2004,04:33,1038.00,1038.00,1038.00,1038.00,8,0
09/23/2004,04:34,1038.00,1038.00,1037.75,1038.00,9,7
09/23/2004,04:36,1038.00,1038.00,1037.75,1037.75,8,33
09/23/2004,04:37,1037.75,1038.00,1037.50,1037.50,1,85
09/23/2004,04:38,1037.75,1037.75,1037.50,1037.75,29,60
09/23/2004,04:39,1037.75,1037.75,1037.50,1037.75,11,1
09/23/2004,04:40,1037.75,1037.75,1037.50,1037.50,4,7
09/23/2004,04:41,1037.50,1037.75,1037.50,1037.75,95,2
09/23/2004,04:42,1037.75,1037.75,1037.75,1037.75,1,0
09/23/2004,04:43,1037.75,1037.75,1037.75,1037.75,123,0
09/23/2004,04:44,1037.50,1037.50,1037.50,1037.50,0,12
09/23/2004,04:45,1037.50,1037.75,1037.50,1037.75,4,1
09/23/2004,04:46,1037.75,1037.75,1037.50,1037.50,8,3
09/23/2004,04:47,1037.75,1037.75,1037.75,1037.75,14,0
09/23/2004,04:48,1037.50,1037.50,1037.50,1037.50,0,1
09/23/2004,04:49,1037.75,1037.75,1037.50,1037.50,22,3
09/23/2004,04:50,1037.75,1037.75,1037.75,1037.75,32,0
09/23/2004,04:51,1037.75,1037.75,1037.75,1037.75,1,0
09/23/2004,04:52,1037.75,1038.00,1037.50,1037.75,19,41
09/23/2004,04:53,1037.75,1037.75,1037.75,1037.75,9,0
09/23/2004,04:54,1037.75,1037.75,1037.50,1037.75,6,11
09/23/2004,04:55,1037.75,1037.75,1037.75,1037.75,8,0
09/23/2004,04:56,1037.50,1037.75,1037.50,1037.75,8,4
09/23/2004,04:57,1037.75,1037.75,1037.75,1037.75,1,0
09/23/2004,04:58,1037.75,1037.75,1037.75,1037.75,9,0
09/23/2004,05:00,1037.75,1037.75,1037.50,1037.50,15,10
09/23/2004,05:01,1037.75,1037.75,1037.75,1037.75,1,0
09/23/2004,05:02,1037.75,1037.75,1037.75,1037.75,32,0
09/23/2004,05:03,1038.00,1038.00,1038.00,1038.00,14,0
09/23/2004,05:04,1038.00,1038.00,1038.00,1038.00,82,0
09/23/2004,05:05,1038.00,1038.00,1038.00,1038.00,10,0
09/23/2004,05:06,1038.00,1038.00,1038.00,1038.00,14,0
09/23/2004,05:07,1038.00,1038.00,1037.75,1038.00,11,3
09/23/2004,05:08,1038.00,1038.00,1038.00,1038.00,41,0
09/23/2004,05:09,1038.00,1038.00,1038.00,1038.00,2,0
09/23/2004,05:10,1038.00,1038.00,1037.75,1038.00,8,2
09/23/2004,05:11,1038.00,1038.25,1038.00,1038.25,6,1
09/23/2004,05:12,1038.00,1038.25,1038.00,1038.00,4,12
09/23/2004,05:13,1038.00,1038.00,1038.00,1038.00,0,6
09/23/2004,05:14,1038.00,1038.00,1038.00,1038.00,0,2
09/23/2004,05:15,1038.00,1038.00,1038.00,1038.00,0,18
09/23/2004,05:16,1038.00,1038.00,1038.00,1038.00,0,10
09/23/2004,05:18,1038.00,1038.00,1038.00,1038.00,0,18
09/23/2004,05:19,1038.00,1038.25,1038.00,1038.25,8,21
09/23/2004,05:21,1038.25,1038.25,1038.00,1038.00,6,17
09/23/2004,05:22,1038.25,1038.50,1038.25,1038.50,158,0
09/23/2004,05:23,1038.50,1038.50,1038.50,1038.50,68,0
09/23/2004,05:24,1038.50,1038.50,1038.50,1038.50,41,0
09/23/2004,05:25,1038.25,1038.50,1038.25,1038.50,60,1
09/23/2004,05:26,1038.50,1038.50,1038.50,1038.50,6,0
09/23/2004,05:27,1038.50,1038.50,1038.50,1038.50,39,0
09/23/2004,05:28,1038.50,1038.50,1038.50,1038.50,3,0
09/23/2004,05:29,1038.50,1038.75,1038.50,1038.75,30,5
09/23/2004,05:30,1038.25,1038.50,1038.25,1038.50,14,2
09/23/2004,05:31,1038.50,1038.75,1038.50,1038.75,21,1
09/23/2004,05:32,1038.25,1038.25,1038.25,1038.25,0,1
09/23/2004,05:33,1038.50,1038.50,1038.50,1038.50,6,0
09/23/2004,05:34,1038.50,1038.50,1038.25,1038.25,14,1
09/23/2004,05:35,1038.50,1038.50,1038.50,1038.50,20,0
09/23/2004,05:36,1038.25,1038.50,1038.25,1038.50,1,10
09/23/2004,05:37,1038.50,1038.50,1038.25,1038.25,22,1
09/23/2004,05:38,1038.25,1038.50,1038.25,1038.50,79,2
09/23/2004,05:39,1038.50,1038.50,1038.50,1038.50,3,0
09/23/2004,05:41,1038.75,1038.75,1038.75,1038.75,14,0
09/23/2004,05:42,1038.50,1038.50,1038.50,1038.50,0,2
09/23/2004,05:43,1038.50,1038.50,1038.50,1038.50,0,1
09/23/2004,05:44,1038.50,1038.75,1038.50,1038.75,15,13
09/23/2004,05:45,1038.50,1038.50,1038.50,1038.50,0,16
09/23/2004,05:47,1038.50,1038.50,1038.50,1038.50,0,3
09/23/2004,05:48,1038.75,1038.75,1038.50,1038.50,15,1
09/23/2004,05:49,1038.50,1038.50,1038.50,1038.50,0,2
09/23/2004,05:50,1038.50,1038.50,1038.50,1038.50,0,6
09/23/2004,05:51,1038.75,1038.75,1038.75,1038.75,15,0
09/23/2004,05:54,1038.75,1038.75,1038.75,1038.75,20,0
09/23/2004,05:55,1038.75,1038.75,1038.75,1038.75,148,0
09/23/2004,05:56,1038.75,1038.75,1038.50,1038.50,5,11
09/23/2004,05:57,1038.75,1038.75,1038.50,1038.75,210,10
09/23/2004,05:58,1038.50,1038.50,1038.50,1038.50,0,80
09/23/2004,05:59,1038.50,1038.50,1038.50,1038.50,0,4
09/23/2004,06:00,1038.75,1038.75,1038.50,1038.50,7,5
09/23/2004,06:01,1038.50,1038.75,1038.50,1038.75,24,24
09/23/2004,06:02,1038.75,1039.00,1038.75,1038.75,10,10
09/23/2004,06:03,1038.75,1038.75,1038.75,1038.75,0,4
09/23/2004,06:04,1038.75,1038.75,1038.50,1038.50,0,12
09/23/2004,06:05,1038.75,1038.75,1038.75,1038.75,15,0
09/23/2004,06:06,1038.75,1038.75,1038.75,1038.75,1,0
09/23/2004,06:07,1038.75,1038.75,1038.75,1038.75,5,0
09/23/2004,06:08,1038.50,1038.75,1038.50,1038.75,17,43
09/23/2004,06:11,1038.50,1038.50,1038.50,1038.50,0,4
09/23/2004,06:12,1038.75,1038.75,1038.75,1038.75,15,0
09/23/2004,06:13,1038.75,1038.75,1038.75,1038.75,2,0
09/23/2004,06:14,1038.50,1038.50,1038.50,1038.50,0,39
09/23/2004,06:15,1038.50,1038.75,1038.50,1038.50,15,3
09/23/2004,06:16,1038.75,1038.75,1038.75,1038.75,1,0
09/23/2004,06:17,1038.75,1038.75,1038.50,1038.75,7,1
09/23/2004,06:18,1038.75,1039.00,1038.75,1039.00,77,0
09/23/2004,06:19,1039.00,1039.00,1039.00,1039.00,18,0
09/23/2004,06:22,1038.75,1038.75,1038.75,1038.75,0,53
09/23/2004,06:23,1038.50,1038.50,1038.50,1038.50,0,28
09/23/2004,06:24,1038.50,1038.50,1038.25,1038.25,0,104
09/23/2004,06:25,1038.25,1038.50,1038.00,1038.25,42,28
09/23/2004,06:26,1038.25,1038.25,1038.25,1038.25,0,21
09/23/2004,06:28,1038.25,1038.25,1038.25,1038.25,0,20
09/23/2004,06:29,1038.00,1038.25,1038.00,1038.00,1,84
09/23/2004,06:31,1038.25,1038.25,1038.00,1038.00,7,7
09/23/2004,06:32,1038.25,1038.25,1038.25,1038.25,21,0
09/23/2004,06:33,1038.25,1038.25,1038.25,1038.25,8,0
09/23/2004,06:34,1038.00,1038.00,1038.00,1038.00,0,2
09/23/2004,06:35,1038.25,1038.25,1038.25,1038.25,311,0
09/23/2004,06:36,1038.50,1038.50,1038.50,1038.50,1,0
09/23/2004,06:37,1038.25,1038.25,1038.25,1038.25,0,17
09/23/2004,06:38,1038.25,1038.25,1038.25,1038.25,0,2
09/23/2004,06:39,1038.00,1038.25,1038.00,1038.25,92,1
09/23/2004,06:40,1038.25,1038.25,1038.25,1038.25,62,0
09/23/2004,06:41,1038.25,1038.25,1038.00,1038.00,4,5
09/23/2004,06:42,1038.25,1038.25,1038.25,1038.25,19,0
09/23/2004,06:43,1038.00,1038.25,1038.00,1038.25,1,3
09/23/2004,06:45,1038.25,1038.25,1038.00,1038.00,8,1
09/23/2004,06:46,1038.25,1038.25,1038.00,1038.25,28,1
09/23/2004,06:47,1038.25,1038.25,1038.25,1038.25,7,0
09/23/2004,06:48,1038.25,1038.25,1038.25,1038.25,21,0
09/23/2004,06:49,1038.50,1038.50,1038.50,1038.50,1,0
09/23/2004,06:50,1038.25,1038.25,1038.25,1038.25,0,1
09/23/2004,06:51,1038.25,1038.25,1038.25,1038.25,0,12
09/23/2004,06:52,1038.25,1038.50,1038.25,1038.50,2,24
09/23/2004,06:54,1038.25,1038.25,1038.25,1038.25,0,115
09/23/2004,06:55,1038.25,1038.25,1038.25,1038.25,0,11
09/23/2004,06:56,1038.00,1038.00,1037.75,1038.00,5,58
09/23/2004,06:57,1038.00,1038.00,1037.75,1038.00,25,2
09/23/2004,06:58,1038.00,1038.00,1037.75,1037.75,6,27
09/23/2004,06:59,1037.75,1037.75,1037.50,1037.50,0,83
09/23/2004,07:00,1037.75,1037.75,1037.50,1037.75,46,50
09/23/2004,07:01,1038.00,1038.00,1038.00,1038.00,14,0
09/23/2004,07:02,1038.00,1038.00,1038.00,1038.00,2,0
09/23/2004,07:03,1038.00,1038.00,1038.00,1038.00,34,0
09/23/2004,07:04,1038.00,1038.00,1038.00,1038.00,52,0
09/23/2004,07:05,1038.25,1038.25,1038.00,1038.00,2,1
09/23/2004,07:07,1038.25,1038.25,1038.00,1038.00,1,1
09/23/2004,07:08,1038.00,1038.00,1037.75,1037.75,0,38
09/23/2004,07:09,1037.75,1038.00,1037.75,1037.75,2,96
09/23/2004,07:10,1037.75,1037.75,1037.75,1037.75,0,114
09/23/2004,07:11,1038.00,1038.00,1037.75,1037.75,4,106
09/23/2004,07:12,1037.75,1037.75,1037.75,1037.75,0,2
09/23/2004,07:13,1037.75,1037.75,1037.75,1037.75,0,12
09/23/2004,07:14,1037.75,1038.00,1037.75,1038.00,45,2
09/23/2004,07:16,1038.00,1038.25,1037.75,1038.00,97,111
09/23/2004,07:17,1038.00,1038.00,1037.75,1038.00,9,26
09/23/2004,07:18,1038.00,1038.00,1037.75,1037.75,1,67
09/23/2004,07:19,1037.75,1038.00,1037.75,1037.75,2,14
09/23/2004,07:20,1037.75,1038.00,1037.50,1037.50,14,74
09/23/2004,07:21,1037.50,1037.75,1037.25,1037.25,26,163
09/23/2004,07:22,1037.25,1037.50,1037.25,1037.25,5,78
09/23/2004,07:23,1037.25,1037.25,1037.00,1037.25,168,380
09/23/2004,07:24,1037.25,1037.50,1037.25,1037.25,8,55
09/23/2004,07:25,1037.50,1037.50,1037.25,1037.50,119,3
09/23/2004,07:26,1037.50,1037.50,1037.50,1037.50,18,0
09/23/2004,07:27,1037.50,1037.50,1037.25,1037.50,97,1
09/23/2004,07:28,1037.25,1037.50,1037.25,1037.50,3,12
09/23/2004,07:29,1037.50,1037.50,1037.50,1037.50,64,0
09/23/2004,07:30,1037.50,1037.50,1037.25,1037.25,61,5
09/23/2004,07:31,1037.25,1037.50,1036.75,1037.50,121,393
09/23/2004,07:32,1037.50,1037.50,1037.25,1037.50,31,272
09/23/2004,07:33,1037.50,1037.75,1037.25,1037.25,138,170
09/23/2004,07:34,1037.25,1037.50,1037.25,1037.25,26,189
09/23/2004,07:35,1037.25,1037.25,1037.25,1037.25,0,184
09/23/2004,07:36,1037.25,1037.25,1037.25,1037.25,0,167
09/23/2004,07:37,1037.25,1037.50,1037.25,1037.50,187,158
09/23/2004,07:38,1037.75,1037.75,1037.50,1037.50,2,62
09/23/2004,07:39,1037.25,1037.25,1037.25,1037.25,0,5
09/23/2004,07:40,1037.50,1037.50,1037.25,1037.50,2,17
09/23/2004,07:41,1037.25,1037.50,1037.25,1037.25,1,178
09/23/2004,07:42,1037.25,1037.25,1037.25,1037.25,0,153
09/23/2004,07:43,1037.25,1037.25,1037.25,1037.25,0,149
09/23/2004,07:44,1037.25,1037.25,1037.25,1037.25,0,213
09/23/2004,07:45,1037.25,1037.25,1037.25,1037.25,0,4
09/23/2004,07:46,1037.25,1037.25,1037.25,1037.25,0,4
09/23/2004,07:47,1037.50,1037.75,1037.50,1037.75,161,0
09/23/2004,07:48,1037.75,1037.75,1037.75,1037.75,123,0
09/23/2004,07:49,1037.75,1037.75,1037.75,1037.75,6,0
09/23/2004,07:50,1037.75,1037.75,1037.50,1037.50,146,88
09/23/2004,07:51,1037.75,1037.75,1037.75,1037.75,80,0
09/23/2004,07:52,1037.75,1037.75,1037.75,1037.75,3,0
09/23/2004,07:53,1037.75,1037.75,1037.75,1037.75,219,0
09/23/2004,07:54,1037.75,1037.75,1037.75,1037.75,36,0
09/23/2004,07:55,1038.00,1038.00,1037.75,1037.75,10,11
09/23/2004,07:56,1037.75,1038.00,1037.75,1038.00,11,3
09/23/2004,07:57,1038.00,1038.00,1038.00,1038.00,3,0
09/23/2004,07:58,1037.75,1038.00,1037.75,1037.75,1,18
09/23/2004,07:59,1037.75,1037.75,1037.25,1037.50,137,236
09/23/2004,08:00,1037.50,1037.75,1037.50,1037.75,153,1
09/23/2004,08:01,1037.75,1038.00,1037.75,1037.75,25,8
09/23/2004,08:02,1037.75,1037.75,1037.75,1037.75,0,11
09/23/2004,08:03,1038.00,1038.00,1038.00,1038.00,4,0
09/23/2004,08:04,1038.00,1038.00,1037.75,1037.75,10,19
09/23/2004,08:05,1038.00,1038.00,1038.00,1038.00,61,0
09/23/2004,08:06,1038.00,1038.00,1038.00,1038.00,13,0
09/23/2004,08:07,1038.00,1038.00,1038.00,1038.00,3,0
09/23/2004,08:08,1038.00,1038.00,1037.75,1037.75,33,10
09/23/2004,08:09,1037.75,1038.00,1037.75,1038.00,5,107
09/23/2004,08:10,1037.75,1038.00,1037.75,1037.75,1,2
09/23/2004,08:11,1037.75,1037.75,1037.75,1037.75,0,13
09/23/2004,08:12,1037.75,1037.75,1037.75,1037.75,0,5
09/23/2004,08:13,1037.75,1037.75,1037.50,1037.75,44,56
09/23/2004,08:14,1037.75,1038.00,1037.75,1038.00,91,0
09/23/2004,08:15,1038.00,1038.50,1038.00,1038.50,897,1
09/23/2004,08:16,1038.50,1039.00,1038.50,1038.75,708,160
09/23/2004,08:17,1038.75,1038.75,1038.50,1038.75,10,1
09/23/2004,08:18,1038.50,1038.75,1038.50,1038.75,27,2
09/23/2004,08:19,1038.75,1038.75,1038.50,1038.75,27,6
09/23/2004,08:20,1038.75,1038.75,1038.50,1038.75,9,20
09/23/2004,08:21,1038.75,1038.75,1038.50,1038.75,40,31
09/23/2004,08:22,1038.75,1038.75,1038.50,1038.75,102,102
09/23/2004,08:23,1038.75,1039.00,1038.50,1038.50,436,221
09/23/2004,08:24,1038.50,1038.75,1038.50,1038.75,241,8
09/23/2004,08:25,1039.00,1039.00,1038.50,1038.75,93,120
09/23/2004,08:26,1038.75,1039.00,1038.75,1039.00,20,3
09/23/2004,08:27,1038.75,1039.00,1038.75,1039.00,1,51
09/23/2004,08:28,1038.75,1039.00,1038.50,1038.75,70,256
09/23/2004,08:29,1038.75,1038.75,1038.25,1038.50,241,270
09/23/2004,08:30,1038.25,1039.00,1038.25,1038.75,1518,161
09/23/2004,08:31,1038.75,1039.25,1038.50,1039.25,3139,1780
09/23/2004,08:32,1039.25,1039.50,1039.00,1039.00,1715,1285
09/23/2004,08:33,1039.25,1039.75,1039.00,1039.50,3112,1918
09/23/2004,08:34,1039.75,1039.75,1038.50,1038.50,385,3783
09/23/2004,08:35,1038.50,1038.75,1037.75,1038.25,1446,2849
09/23/2004,08:36,1038.25,1038.75,1038.00,1038.50,3493,1959
09/23/2004,08:37,1038.50,1038.75,1038.25,1038.25,471,2738
09/23/2004,08:38,1038.25,1038.25,1037.25,1037.75,1253,3302
09/23/2004,08:39,1037.75,1038.00,1037.50,1037.75,829,1193
09/23/2004,08:40,1037.75,1038.25,1037.75,1038.25,1318,141
09/23/2004,08:41,1038.25,1038.75,1038.00,1038.50,1522,521
09/23/2004,08:42,1038.25,1038.50,1038.25,1038.50,437,1876
09/23/2004,08:43,1038.50,1038.75,1038.25,1038.50,1468,478
09/23/2004,08:44,1038.25,1038.75,1038.25,1038.50,369,568
09/23/2004,08:45,1038.50,1038.75,1038.25,1038.25,425,455
09/23/2004,08:46,1038.50,1038.50,1037.50,1037.75,722,2406
09/23/2004,08:47,1037.50,1037.75,1037.00,1037.00,79,3305
09/23/2004,08:48,1037.25,1037.25,1036.50,1036.50,1501,2932
09/23/2004,08:49,1036.75,1037.00,1036.50,1036.75,1374,1797
09/23/2004,08:50,1036.75,1036.75,1036.50,1036.75,945,722
09/23/2004,08:51,1036.75,1036.75,1036.25,1036.25,849,774
09/23/2004,08:52,1036.25,1036.50,1036.25,1036.50,119,686
09/23/2004,08:53,1036.50,1036.50,1036.00,1036.25,438,1329
09/23/2004,08:54,1036.25,1036.50,1036.00,1036.00,186,829
09/23/2004,08:55,1036.00,1036.50,1035.75,1036.50,3651,1665
09/23/2004,08:56,1036.50,1036.50,1036.00,1036.25,930,1150
09/23/2004,08:57,1036.25,1036.75,1036.00,1036.25,1221,1797
09/23/2004,08:58,1036.00,1036.25,1035.75,1036.25,975,907
09/23/2004,08:59,1036.25,1036.25,1036.00,1036.25,462,104
09/23/2004,09:00,1036.25,1036.25,1036.00,1036.00,595,141
09/23/2004,09:01,1036.00,1036.25,1034.75,1035.25,1528,5112
09/23/2004,09:02,1035.25,1036.50,1035.25,1036.50,3582,1479
09/23/2004,09:03,1036.50,1036.75,1036.00,1036.25,1990,1334
09/23/2004,09:04,1036.25,1036.50,1036.00,1036.25,1237,432
09/23/2004,09:05,1036.50,1036.50,1035.50,1035.75,411,1557
09/23/2004,09:06,1036.00,1036.25,1035.75,1036.25,599,263
09/23/2004,09:07,1036.25,1036.25,1035.75,1036.00,448,546
09/23/2004,09:08,1036.00,1036.75,1036.00,1036.25,2503,631
09/23/2004,09:09,1036.50,1036.50,1035.50,1036.00,391,2002
09/23/2004,09:10,1035.75,1036.25,1035.75,1036.00,591,245
09/23/2004,09:11,1036.00,1036.25,1034.75,1035.00,1280,4880
09/23/2004,09:12,1035.25,1036.00,1035.00,1036.00,2468,1110
09/23/2004,09:13,1035.75,1036.00,1035.50,1036.00,996,1043
09/23/2004,09:14,1036.00,1036.75,1036.00,1036.25,2790,984
09/23/2004,09:15,1036.25,1036.75,1036.00,1036.75,1527,1424
09/23/2004,09:16,1036.75,1037.75,1036.50,1037.50,7000,2251
09/23/2004,09:17,1037.25,1037.75,1037.00,1037.75,3461,3281
09/23/2004,09:18,1037.50,1038.25,1037.50,1037.75,2802,1295
09/23/2004,09:19,1037.75,1038.00,1037.50,1037.75,2865,1764
09/23/2004,09:20,1037.75,1038.75,1037.75,1038.75,4982,1029
09/23/2004,09:21,1038.75,1039.00,1038.25,1038.25,1459,1008
09/23/2004,09:22,1038.50,1038.50,1037.75,1038.00,249,2257
09/23/2004,09:23,1038.00,1038.00,1037.50,1037.75,210,942
09/23/2004,09:24,1037.50,1037.75,1037.50,1037.75,365,125
09/23/2004,09:25,1037.50,1037.75,1037.00,1037.25,1939,2781
09/23/2004,09:26,1037.50,1038.25,1037.25,1038.00,2145,2076
09/23/2004,09:27,1038.00,1038.50,1037.75,1038.25,2786,980
09/23/2004,09:28,1038.25,1038.50,1038.00,1038.25,792,1517
09/23/2004,09:29,1038.00,1038.25,1038.00,1038.00,126,197
09/23/2004,09:30,1038.00,1038.50,1037.75,1038.00,3617,1723
09/23/2004,09:31,1038.00,1038.00,1037.25,1037.25,679,2413
09/23/2004,09:32,1037.25,1037.75,1037.25,1037.75,389,616
09/23/2004,09:33,1037.50,1038.00,1037.50,1037.75,809,841
09/23/2004,09:34,1038.00,1038.25,1037.50,1037.50,526,851
09/23/2004,09:35,1037.75,1038.00,1037.25,1037.75,281,1455
09/23/2004,09:36,1037.75,1038.00,1037.50,1037.50,273,317
09/23/2004,09:37,1037.75,1037.75,1037.00,1037.00,123,1083
09/23/2004,09:38,1037.25,1037.25,1036.50,1037.00,561,1689
09/23/2004,09:39,1037.00,1037.25,1036.75,1037.00,318,513
09/23/2004,09:40,1037.00,1037.25,1036.50,1036.75,68,1380
09/23/2004,09:41,1036.75,1037.25,1036.50,1037.25,1062,788
09/23/2004,09:42,1037.00,1037.25,1036.75,1037.00,850,963
09/23/2004,09:43,1037.25,1037.75,1037.00,1037.00,1259,1218
09/23/2004,09:44,1037.00,1037.00,1036.25,1036.50,243,4129
09/23/2004,09:45,1036.50,1036.50,1035.25,1035.50,1436,4765
09/23/2004,09:46,1035.50,1035.50,1034.50,1035.00,3263,3221
09/23/2004,09:47,1035.00,1035.75,1034.75,1035.00,1734,1807
09/23/2004,09:48,1035.00,1035.75,1035.00,1035.00,1624,905
09/23/2004,09:49,1035.25,1035.25,1035.00,1035.00,128,319
09/23/2004,09:50,1035.00,1035.75,1035.00,1035.50,463,254
09/23/2004,09:51,1035.50,1037.25,1035.50,1037.00,4703,295
09/23/2004,09:52,1037.00,1037.50,1036.75,1037.00,1325,914
09/23/2004,09:53,1037.00,1037.25,1036.75,1036.75,521,772
09/23/2004,09:54,1036.75,1037.00,1036.75,1036.75,16,558
09/23/2004,09:55,1037.00,1037.50,1036.75,1037.25,1250,566
09/23/2004,09:56,1037.25,1037.50,1036.75,1036.75,28,697
09/23/2004,09:57,1036.75,1038.25,1036.75,1038.00,4176,613
09/23/2004,09:58,1038.00,1038.50,1037.75,1038.00,3544,689
09/23/2004,09:59,1038.00,1038.00,1037.75,1038.00,28,370
09/23/2004,10:00,1038.00,1038.50,1037.75,1038.25,1616,461
09/23/2004,10:01,1038.25,1038.50,1038.00,1038.25,782,519
09/23/2004,10:02,1038.25,1038.25,1038.00,1038.00,144,460
09/23/2004,10:03,1038.00,1038.25,1037.75,1037.75,64,1020
09/23/2004,10:04,1037.75,1037.75,1037.25,1037.50,191,667
09/23/2004,10:05,1037.50,1038.00,1037.50,1037.75,867,952
09/23/2004,10:06,1037.75,1038.00,1037.50,1037.50,518,559
09/23/2004,10:07,1037.50,1037.50,1036.75,1037.00,120,1634
09/23/2004,10:08,1036.75,1037.25,1036.75,1037.00,638,209
09/23/2004,10:09,1037.25,1037.50,1037.00,1037.00,387,306
09/23/2004,10:10,1037.00,1037.25,1037.00,1037.00,29,645
09/23/2004,10:11,1037.00,1037.50,1036.50,1037.50,1110,581
09/23/2004,10:12,1037.25,1037.50,1037.25,1037.25,393,185
09/23/2004,10:13,1037.25,1037.50,1037.25,1037.50,94,385
09/23/2004,10:14,1037.25,1037.50,1037.25,1037.50,499,431
09/23/2004,10:15,1037.50,1037.75,1037.25,1037.25,37,94
09/23/2004,10:16,1037.25,1037.75,1037.25,1037.25,242,573
09/23/2004,10:17,1037.25,1037.50,1037.25,1037.50,257,216
09/23/2004,10:18,1037.50,1037.75,1037.25,1037.50,32,305
09/23/2004,10:19,1037.50,1037.50,1037.25,1037.25,26,7
09/23/2004,10:20,1037.25,1037.50,1037.00,1037.00,34,503
09/23/2004,10:21,1037.25,1037.50,1037.00,1037.50,948,3
09/23/2004,10:22,1037.50,1037.75,1037.50,1037.50,88,8
09/23/2004,10:23,1037.50,1037.75,1037.00,1037.00,18,555
09/23/2004,10:24,1037.00,1037.50,1037.00,1037.00,88,349
09/23/2004,10:25,1037.00,1037.25,1037.00,1037.00,5,186
09/23/2004,10:26,1037.00,1037.25,1037.00,1037.00,2,79
09/23/2004,10:27,1037.00,1037.50,1037.00,1037.25,253,50
09/23/2004,10:28,1037.25,1037.75,1037.25,1037.25,338,68
09/23/2004,10:29,1037.50,1037.50,1037.25,1037.50,47,119
09/23/2004,10:30,1037.25,1037.50,1037.25,1037.25,333,53
09/23/2004,10:31,1037.50,1037.50,1037.25,1037.50,113,77
09/23/2004,10:32,1037.50,1038.00,1037.25,1037.75,1505,141
09/23/2004,10:33,1037.50,1037.75,1037.50,1037.50,217,25
09/23/2004,10:34,1037.75,1037.75,1037.50,1037.50,20,93
09/23/2004,10:35,1037.50,1037.75,1037.25,1037.25,10,344
09/23/2004,10:36,1037.50,1037.50,1037.25,1037.25,77,74
09/23/2004,10:37,1037.50,1037.50,1037.25,1037.25,253,425
09/23/2004,10:38,1037.25,1037.50,1037.00,1037.25,19,270
09/23/2004,10:39,1037.00,1037.25,1037.00,1037.25,8,238
09/23/2004,10:40,1037.25,1037.25,1036.75,1036.75,12,373
09/23/2004,10:41,1036.75,1037.00,1036.75,1037.00,11,20
09/23/2004,10:42,1037.00,1037.00,1036.75,1036.75,35,471
09/23/2004,10:43,1036.75,1036.75,1036.75,1036.75,0,411
09/23/2004,10:44,1036.75,1036.75,1036.25,1036.50,117,859
09/23/2004,10:45,1036.25,1036.50,1036.00,1036.00,143,672
09/23/2004,10:46,1036.00,1036.50,1036.00,1036.25,400,382
09/23/2004,10:47,1036.25,1036.25,1035.50,1036.00,375,947
09/23/2004,10:48,1035.75,1036.00,1035.75,1036.00,137,69
09/23/2004,10:49,1036.00,1036.25,1035.75,1036.25,187,40
09/23/2004,10:50,1036.25,1036.25,1036.00,1036.00,37,7
09/23/2004,10:51,1036.25,1037.25,1036.00,1037.25,2063,54
09/23/2004,10:52,1037.25,1037.25,1037.00,1037.25,1147,514
09/23/2004,10:53,1037.25,1037.25,1037.00,1037.25,589,61
09/23/2004,10:54,1037.25,1037.50,1036.50,1036.50,294,939
09/23/2004,10:55,1036.75,1037.25,1036.50,1037.00,1276,222
09/23/2004,10:56,1037.25,1037.50,1036.75,1036.75,437,552
09/23/2004,10:57,1036.75,1036.75,1036.50,1036.75,17,474
09/23/2004,10:58,1036.50,1037.25,1036.50,1037.25,344,195
09/23/2004,10:59,1037.25,1037.25,1036.50,1037.00,94,88
09/23/2004,11:00,1037.00,1037.00,1035.75,1035.75,101,1844
09/23/2004,11:01,1036.00,1036.25,1035.50,1036.00,577,868
09/23/2004,11:02,1036.00,1036.00,1035.75,1035.75,19,138
09/23/2004,11:03,1035.75,1036.00,1035.50,1035.75,133,380
09/23/2004,11:04,1035.75,1036.00,1035.75,1036.00,37,5
09/23/2004,11:05,1036.00,1036.00,1035.75,1036.00,50,168
09/23/2004,11:06,1036.00,1036.25,1035.75,1036.00,369,11
09/23/2004,11:07,1036.25,1036.25,1036.00,1036.00,722,456
09/23/2004,11:08,1036.00,1036.25,1035.00,1035.25,473,2089
09/23/2004,11:09,1035.25,1035.75,1035.25,1035.25,1299,422
09/23/2004,11:10,1035.50,1036.25,1035.50,1036.25,1561,1387
09/23/2004,11:11,1036.00,1036.25,1036.00,1036.00,21,577
09/23/2004,11:12,1036.00,1036.25,1036.00,1036.25,14,107
09/23/2004,11:13,1036.25,1036.50,1036.00,1036.25,554,88
09/23/2004,11:14,1036.50,1037.00,1036.25,1036.75,1060,121
09/23/2004,11:15,1036.75,1037.00,1036.75,1037.00,348,94
09/23/2004,11:16,1037.00,1037.50,1037.00,1037.25,2549,712
09/23/2004,11:17,1037.00,1037.25,1036.75,1036.75,8,382
09/23/2004,11:18,1037.00,1037.00,1036.75,1037.00,334,14
09/23/2004,11:19,1037.00,1037.00,1036.75,1037.00,78,31
09/23/2004,11:20,1037.00,1037.00,1036.75,1037.00,111,29
09/23/2004,11:21,1037.00,1037.00,1036.75,1037.00,19,311
09/23/2004,11:22,1037.00,1037.00,1036.75,1036.75,7,385
09/23/2004,11:23,1036.75,1036.75,1036.25,1036.50,91,595
09/23/2004,11:24,1036.50,1036.75,1036.25,1036.75,184,57
09/23/2004,11:25,1036.50,1036.75,1036.00,1036.00,150,1391
09/23/2004,11:26,1036.25,1036.25,1035.75,1036.00,297,319
09/23/2004,11:27,1035.75,1036.25,1035.75,1036.00,406,545
09/23/2004,11:28,1036.00,1036.00,1035.75,1036.00,249,20
09/23/2004,11:29,1036.00,1036.00,1035.75,1035.75,44,46
09/23/2004,11:30,1036.00,1036.00,1035.50,1036.00,675,419
09/23/2004,11:31,1035.75,1036.00,1035.50,1035.75,184,594
09/23/2004,11:32,1035.75,1036.00,1035.50,1035.50,197,301
09/23/2004,11:33,1035.75,1036.00,1035.50,1035.75,870,174
09/23/2004,11:34,1036.00,1036.00,1035.75,1036.00,517,3
09/23/2004,11:35,1036.00,1036.00,1035.50,1035.75,230,351
09/23/2004,11:36,1036.00,1036.00,1035.75,1035.75,4,27
09/23/2004,11:37,1035.75,1035.75,1035.50,1035.75,215,259
09/23/2004,11:38,1035.75,1035.75,1035.25,1035.50,138,742
09/23/2004,11:39,1035.50,1035.50,1035.00,1035.50,285,847
09/23/2004,11:40,1035.25,1035.75,1035.25,1035.50,661,66
09/23/2004,11:41,1035.50,1036.00,1035.50,1035.75,535,92
09/23/2004,11:42,1036.00,1036.00,1035.25,1035.50,324,761
09/23/2004,11:43,1035.50,1035.75,1035.25,1035.50,199,389
09/23/2004,11:44,1035.50,1035.75,1035.50,1035.50,7,353
09/23/2004,11:45,1035.50,1035.75,1035.00,1035.50,56,1211
09/23/2004,11:46,1035.25,1035.50,1035.25,1035.25,72,155
09/23/2004,11:47,1035.25,1035.50,1034.25,1034.50,478,3316
09/23/2004,11:48,1034.50,1035.00,1034.50,1034.50,917,2074
09/23/2004,11:49,1034.75,1034.75,1034.00,1034.00,400,1356
09/23/2004,11:50,1034.00,1034.50,1033.75,1034.25,1505,3622
09/23/2004,11:51,1034.25,1034.50,1034.00,1034.50,652,70
09/23/2004,11:52,1034.50,1034.50,1034.00,1034.25,913,369
09/23/2004,11:53,1034.25,1034.25,1033.25,1033.50,563,2918
09/23/2004,11:54,1033.50,1033.75,1033.25,1033.75,749,1566
09/23/2004,11:55,1033.75,1033.75,1033.50,1033.75,131,19
09/23/2004,11:56,1033.50,1033.75,1033.50,1033.50,496,180
09/23/2004,11:57,1033.75,1033.75,1033.25,1033.75,843,1749
09/23/2004,11:58,1033.75,1033.75,1033.50,1033.75,69,48
09/23/2004,11:59,1033.50,1033.75,1033.50,1033.50,253,74
09/23/2004,12:00,1033.75,1034.00,1033.50,1034.00,850,22
09/23/2004,12:01,1034.00,1034.00,1033.50,1033.75,876,414
09/23/2004,12:02,1033.50,1034.25,1033.50,1034.00,540,171
09/23/2004,12:03,1034.00,1034.25,1034.00,1034.25,300,90
09/23/2004,12:04,1034.25,1034.25,1033.75,1033.75,26,689
09/23/2004,12:05,1034.00,1034.00,1033.50,1033.50,397,346
09/23/2004,12:06,1033.75,1034.25,1033.50,1034.25,779,166
09/23/2004,12:07,1034.25,1034.50,1034.00,1034.50,548,241
09/23/2004,12:08,1034.25,1034.50,1034.25,1034.25,37,51
09/23/2004,12:09,1034.50,1034.50,1034.00,1034.25,402,268
09/23/2004,12:10,1034.25,1034.50,1034.00,1034.50,266,546
09/23/2004,12:11,1034.50,1034.75,1034.25,1034.75,1736,234
09/23/2004,12:12,1034.75,1034.75,1034.00,1034.25,307,707
09/23/2004,12:13,1034.25,1034.50,1034.00,1034.00,9,422
09/23/2004,12:14,1034.00,1034.50,1034.00,1034.25,130,146
09/23/2004,12:15,1034.25,1034.75,1034.00,1034.50,450,25
09/23/2004,12:16,1034.75,1034.75,1034.25,1034.25,22,306
09/23/2004,12:17,1034.50,1034.50,1034.25,1034.25,45,11
09/23/2004,12:18,1034.50,1035.00,1034.50,1035.00,687,21
09/23/2004,12:19,1035.00,1035.50,1035.00,1035.25,1373,336
09/23/2004,12:20,1035.25,1035.50,1035.00,1035.25,78,199
09/23/2004,12:21,1035.00,1035.25,1034.75,1035.00,92,293
09/23/2004,12:22,1035.25,1035.25,1035.00,1035.25,38,62
09/23/2004,12:23,1035.00,1035.25,1035.00,1035.00,58,91
09/23/2004,12:24,1035.00,1035.25,1035.00,1035.25,89,97
09/23/2004,12:25,1035.25,1035.25,1035.00,1035.25,174,77
09/23/2004,12:26,1035.25,1035.25,1035.00,1035.25,201,280
09/23/2004,12:27,1035.25,1035.50,1035.00,1035.25,118,397
09/23/2004,12:28,1035.25,1035.25,1035.00,1035.25,454,120
09/23/2004,12:29,1035.00,1035.25,1035.00,1035.25,6,238
09/23/2004,12:30,1035.00,1035.25,1035.00,1035.00,5,19
09/23/2004,12:31,1035.00,1035.00,1034.75,1034.75,6,167
09/23/2004,12:32,1035.00,1035.00,1034.50,1034.75,39,403
09/23/2004,12:33,1034.50,1035.00,1034.50,1034.75,342,236
09/23/2004,12:34,1034.75,1035.25,1034.75,1035.00,386,275
09/23/2004,12:35,1035.00,1035.00,1034.75,1034.75,246,4
09/23/2004,12:36,1034.75,1035.00,1034.75,1035.00,26,51
09/23/2004,12:37,1034.75,1035.00,1034.75,1035.00,14,8
09/23/2004,12:38,1035.00,1035.00,1034.75,1034.75,8,157
09/23/2004,12:39,1034.75,1034.75,1034.50,1034.50,2,216
09/23/2004,12:40,1034.50,1034.75,1034.50,1034.50,1,21
09/23/2004,12:41,1034.50,1034.75,1034.25,1034.75,147,473
09/23/2004,12:42,1034.50,1034.75,1034.25,1034.50,209,339
09/23/2004,12:43,1034.50,1034.75,1034.50,1034.75,54,66
09/23/2004,12:44,1034.75,1035.25,1034.50,1035.25,1685,57
09/23/2004,12:45,1035.25,1035.50,1035.00,1035.25,1108,233
09/23/2004,12:46,1035.25,1035.25,1035.00,1035.25,296,130
09/23/2004,12:47,1035.25,1035.25,1035.00,1035.00,130,137
09/23/2004,12:48,1035.00,1035.25,1035.00,1035.25,1799,25
09/23/2004,12:49,1035.25,1035.50,1035.00,1035.50,1748,119
09/23/2004,12:50,1035.50,1035.50,1035.25,1035.50,401,104
09/23/2004,12:51,1035.50,1035.50,1035.00,1035.50,752,548
09/23/2004,12:52,1035.25,1035.50,1035.00,1035.25,39,664
09/23/2004,12:53,1035.00,1035.25,1035.00,1035.25,134,130
09/23/2004,12:54,1035.00,1035.25,1034.75,1034.75,131,972
09/23/2004,12:55,1034.75,1035.00,1034.75,1034.75,410,193
09/23/2004,12:56,1035.00,1035.00,1034.25,1034.25,4,1044
09/23/2004,12:57,1034.25,1034.75,1034.25,1034.50,107,394
09/23/2004,12:58,1034.50,1035.00,1034.50,1034.75,482,47
09/23/2004,12:59,1034.75,1034.75,1033.75,1034.25,355,2415
09/23/2004,13:00,1034.25,1034.75,1034.00,1034.75,762,727
09/23/2004,13:01,1034.75,1035.25,1034.50,1035.00,655,283
09/23/2004,13:02,1034.75,1035.25,1034.25,1034.50,877,1143
09/23/2004,13:03,1034.75,1035.00,1034.50,1034.75,459,10
09/23/2004,13:04,1035.00,1035.00,1034.75,1034.75,65,478
09/23/2004,13:05,1034.75,1036.00,1034.75,1035.75,2714,211
09/23/2004,13:06,1036.00,1036.00,1035.50,1035.75,1017,465
09/23/2004,13:07,1036.00,1036.00,1035.25,1035.50,114,568
09/23/2004,13:08,1035.50,1036.25,1035.25,1036.00,2286,267
09/23/2004,13:09,1036.25,1037.00,1035.75,1036.75,3822,1303
09/23/2004,13:10,1036.75,1037.00,1036.50,1036.75,1021,463
09/23/2004,13:11,1036.50,1037.00,1036.50,1036.75,1548,1366
09/23/2004,13:12,1036.50,1037.00,1036.50,1037.00,904,836
09/23/2004,13:13,1037.00,1037.50,1036.50,1037.25,2637,659
09/23/2004,13:14,1037.50,1038.00,1037.25,1037.75,2780,1339
09/23/2004,13:15,1037.75,1037.75,1037.25,1037.50,400,1651
09/23/2004,13:16,1037.75,1037.75,1037.25,1037.25,173,936
09/23/2004,13:17,1037.25,1037.50,1036.75,1037.00,607,1298
09/23/2004,13:18,1037.00,1037.25,1036.75,1036.75,392,523
09/23/2004,13:19,1036.75,1036.75,1036.25,1036.50,335,1833
09/23/2004,13:20,1036.50,1037.00,1036.50,1037.00,712,275
09/23/2004,13:21,1036.75,1036.75,1036.25,1036.75,305,506
09/23/2004,13:22,1036.75,1037.00,1036.50,1036.50,435,218
09/23/2004,13:23,1036.50,1036.75,1036.50,1036.50,228,130
09/23/2004,13:24,1036.50,1036.75,1036.50,1036.75,353,321
09/23/2004,13:25,1036.75,1037.00,1036.25,1036.75,755,442
09/23/2004,13:26,1036.75,1037.00,1036.50,1036.75,398,178
09/23/2004,13:27,1036.75,1037.25,1036.75,1037.00,446,371
09/23/2004,13:28,1037.00,1037.00,1036.25,1036.75,378,526
09/23/2004,13:29,1036.50,1037.00,1036.50,1037.00,776,38
09/23/2004,13:30,1037.00,1037.50,1036.75,1037.25,1033,277
09/23/2004,13:31,1037.25,1037.50,1037.00,1037.50,606,32
09/23/2004,13:32,1037.25,1038.00,1037.25,1038.00,2330,678
09/23/2004,13:33,1038.00,1038.25,1037.50,1037.75,812,1503
09/23/2004,13:34,1038.00,1038.25,1037.50,1037.75,911,640
09/23/2004,13:35,1037.50,1038.00,1037.50,1037.75,709,854
09/23/2004,13:36,1037.50,1038.00,1037.50,1037.50,551,315
09/23/2004,13:37,1037.75,1037.75,1037.25,1037.25,149,1003
09/23/2004,13:38,1037.25,1037.50,1037.00,1037.25,150,648
09/23/2004,13:39,1037.25,1037.75,1037.00,1037.50,638,505
09/23/2004,13:40,1037.25,1037.50,1037.00,1037.00,159,262
09/23/2004,13:41,1037.00,1037.50,1037.00,1037.50,825,494
09/23/2004,13:42,1037.25,1037.50,1036.75,1036.75,24,351
09/23/2004,13:43,1037.00,1037.00,1036.50,1036.75,336,753
09/23/2004,13:44,1036.75,1037.00,1036.50,1037.00,161,82
09/23/2004,13:45,1037.00,1037.25,1037.00,1037.25,236,410
09/23/2004,13:46,1037.25,1037.50,1036.75,1037.25,550,791
09/23/2004,13:47,1037.00,1037.25,1036.00,1036.25,708,2143
09/23/2004,13:48,1036.50,1036.50,1036.00,1036.25,389,869
09/23/2004,13:49,1036.50,1036.50,1035.75,1035.75,53,1144
09/23/2004,13:50,1035.75,1036.25,1035.75,1035.75,394,435
09/23/2004,13:51,1035.75,1036.00,1035.75,1036.00,575,1060
09/23/2004,13:52,1036.00,1036.25,1035.75,1036.00,304,601
09/23/2004,13:53,1035.75,1036.50,1035.75,1036.00,832,355
09/23/2004,13:54,1036.00,1036.25,1035.75,1036.25,240,13
09/23/2004,13:55,1036.25,1036.50,1036.00,1036.50,377,31
09/23/2004,13:56,1036.50,1036.50,1036.25,1036.50,551,43
09/23/2004,13:57,1036.25,1036.50,1036.25,1036.25,349,28
09/23/2004,13:58,1036.25,1037.00,1036.00,1036.75,1156,734
09/23/2004,13:59,1036.75,1036.75,1036.50,1036.75,173,43
09/23/2004,14:00,1036.75,1036.75,1036.25,1036.25,258,570
09/23/2004,14:01,1036.25,1036.50,1035.75,1036.25,537,856
09/23/2004,14:02,1036.25,1036.50,1036.00,1036.50,307,179
09/23/2004,14:03,1036.25,1036.75,1036.00,1036.00,455,942
09/23/2004,14:04,1036.00,1036.50,1035.75,1036.50,753,678
09/23/2004,14:05,1036.50,1036.50,1036.25,1036.50,143,88
09/23/2004,14:06,1036.25,1037.00,1036.25,1037.00,831,84
09/23/2004,14:07,1036.75,1037.00,1036.50,1036.50,149,469
09/23/2004,14:08,1036.50,1036.75,1036.25,1036.50,17,92
09/23/2004,14:09,1036.50,1036.50,1036.00,1036.00,19,370
09/23/2004,14:10,1036.25,1036.50,1036.00,1036.00,281,264
09/23/2004,14:11,1036.00,1036.00,1035.50,1036.00,821,884
09/23/2004,14:12,1036.00,1036.25,1035.75,1036.00,164,9
09/23/2004,14:13,1036.00,1036.00,1035.75,1036.00,16,236
09/23/2004,14:14,1036.00,1036.00,1035.75,1036.00,266,20
09/23/2004,14:15,1036.00,1036.25,1036.00,1036.00,94,26
09/23/2004,14:16,1036.25,1036.25,1036.00,1036.00,170,264
09/23/2004,14:17,1036.25,1037.00,1036.00,1037.00,1507,276
09/23/2004,14:18,1037.00,1037.50,1036.75,1036.75,1871,1206
09/23/2004,14:19,1037.00,1037.00,1036.50,1036.50,34,368
09/23/2004,14:20,1036.50,1037.00,1036.50,1036.75,634,41
09/23/2004,14:21,1036.75,1037.00,1036.75,1037.00,26,9
09/23/2004,14:22,1036.75,1037.00,1036.50,1036.50,42,519
09/23/2004,14:23,1036.75,1036.75,1036.50,1036.50,32,92
09/23/2004,14:24,1036.50,1036.75,1036.00,1036.75,466,1461
09/23/2004,14:25,1037.00,1037.00,1036.50,1036.75,92,595
09/23/2004,14:26,1036.75,1037.25,1036.50,1037.00,1028,934
09/23/2004,14:27,1036.75,1037.25,1036.75,1037.25,273,10
09/23/2004,14:28,1037.00,1037.50,1037.00,1037.50,1061,566
09/23/2004,14:29,1037.50,1037.75,1037.00,1037.50,1210,389
09/23/2004,14:30,1037.50,1037.50,1036.75,1037.00,225,615
09/23/2004,14:31,1037.00,1037.25,1036.50,1036.75,827,1147
09/23/2004,14:32,1036.75,1036.75,1036.50,1036.75,1015,3
09/23/2004,14:33,1036.75,1037.00,1036.75,1036.75,56,354
09/23/2004,14:34,1036.75,1037.25,1036.75,1037.00,247,182
09/23/2004,14:35,1037.00,1037.25,1037.00,1037.25,176,16
09/23/2004,14:36,1037.00,1037.00,1036.50,1036.50,69,381
09/23/2004,14:37,1036.75,1036.75,1035.75,1036.00,1202,2983
09/23/2004,14:38,1036.25,1036.25,1036.00,1036.25,451,1490
09/23/2004,14:39,1036.25,1036.75,1036.00,1036.75,2624,697
09/23/2004,14:40,1036.50,1036.75,1036.25,1036.25,670,325
09/23/2004,14:41,1036.25,1036.50,1036.25,1036.50,369,66
09/23/2004,14:42,1036.25,1036.50,1036.25,1036.25,50,338
09/23/2004,14:43,1036.25,1036.50,1036.25,1036.25,7,198
09/23/2004,14:44,1036.25,1036.50,1034.75,1034.75,1277,4855
09/23/2004,14:45,1035.00,1035.25,1034.50,1034.50,782,1251
09/23/2004,14:46,1034.50,1035.00,1034.50,1035.00,729,239
09/23/2004,14:47,1034.75,1035.25,1034.50,1035.00,543,845
09/23/2004,14:48,1035.00,1035.00,1034.50,1035.00,322,434
09/23/2004,14:49,1034.75,1035.25,1034.75,1035.00,460,352
09/23/2004,14:50,1035.00,1035.25,1034.75,1035.00,505,102
09/23/2004,14:51,1035.00,1035.50,1034.75,1035.00,536,999
09/23/2004,14:52,1035.00,1035.25,1034.75,1034.75,113,719
09/23/2004,14:53,1034.75,1035.00,1034.25,1034.25,418,2230
09/23/2004,14:54,1034.25,1034.75,1034.25,1034.75,246,842
09/23/2004,14:55,1034.50,1034.75,1034.00,1034.00,1028,1884
09/23/2004,14:56,1034.00,1034.50,1034.00,1034.25,645,2027
09/23/2004,14:57,1034.25,1034.75,1034.00,1034.50,939,597
09/23/2004,14:58,1034.50,1035.00,1034.25,1034.50,1025,962
09/23/2004,14:59,1034.50,1034.50,1034.25,1034.50,1407,164
09/23/2004,15:00,1034.50,1034.75,1033.75,1034.25,2178,3284
09/23/2004,15:01,1034.00,1034.25,1033.75,1033.75,904,3660
09/23/2004,15:02,1033.75,1034.00,1033.50,1033.75,942,1408
09/23/2004,15:03,1033.50,1034.00,1033.50,1033.50,910,619
09/23/2004,15:04,1033.50,1033.75,1033.50,1033.75,982,40
09/23/2004,15:05,1033.75,1033.75,1033.25,1033.50,686,1020
09/23/2004,15:06,1033.50,1033.50,1033.00,1033.00,840,1203
09/23/2004,15:07,1033.00,1033.50,1032.50,1032.75,623,2472
09/23/2004,15:08,1032.50,1033.00,1032.50,1032.75,1097,798
09/23/2004,15:09,1032.75,1033.50,1032.75,1033.50,1370,85
09/23/2004,15:10,1033.50,1033.50,1033.25,1033.25,613,108
09/23/2004,15:11,1033.50,1033.75,1033.00,1033.25,1742,1074
09/23/2004,15:12,1033.25,1033.25,1032.75,1033.00,367,1033
09/23/2004,15:13,1033.00,1033.25,1032.50,1032.50,193,1305
09/23/2004,15:14,1032.75,1032.75,1032.25,1032.25,245,2437
09/23/2004,15:15,1032.25,1032.75,1032.25,1032.50,3586,1441
09/23/2004,15:16,1032.50,1032.50,1032.25,1032.50,9,30
09/23/2004,15:31,1032.50,1032.75,1032.25,1032.75,81,93
09/23/2004,15:32,1032.50,1032.75,1032.25,1032.50,105,609
09/23/2004,15:33,1032.25,1033.00,1032.25,1032.75,149,80
09/23/2004,15:34,1032.75,1032.75,1032.75,1032.75,0,2
09/23/2004,15:35,1032.75,1033.00,1032.75,1033.00,12,3
09/23/2004,15:36,1033.00,1033.00,1033.00,1033.00,66,0
09/23/2004,15:37,1033.00,1033.25,1033.00,1033.00,173,8
09/23/2004,15:38,1032.75,1032.75,1032.75,1032.75,0,77
09/23/2004,15:39,1033.00,1033.00,1032.75,1033.00,51,5
09/23/2004,15:40,1033.00,1033.00,1033.00,1033.00,54,0
09/23/2004,15:41,1033.00,1033.25,1033.00,1033.00,26,16
09/23/2004,15:42,1033.00,1033.00,1033.00,1033.00,0,4
09/23/2004,15:43,1033.00,1033.00,1033.00,1033.00,0,8
09/23/2004,15:44,1033.00,1033.00,1033.00,1033.00,0,42
09/23/2004,15:45,1033.00,1033.00,1032.75,1033.00,13,64
09/23/2004,15:46,1033.00,1033.00,1033.00,1033.00,7,0
09/23/2004,15:47,1033.00,1033.25,1033.00,1033.00,4,6
09/23/2004,15:48,1033.25,1033.25,1033.00,1033.00,2,2
09/23/2004,15:49,1033.25,1033.25,1033.00,1033.00,16,5
09/23/2004,15:50,1033.00,1033.25,1033.00,1033.00,17,184
09/23/2004,15:51,1033.00,1033.00,1033.00,1033.00,0,2
09/23/2004,15:52,1032.75,1033.00,1032.75,1033.00,123,94
09/23/2004,15:53,1032.75,1033.00,1032.75,1033.00,11,9
09/23/2004,15:54,1032.75,1033.00,1032.75,1033.00,20,2
09/23/2004,15:55,1033.00,1033.25,1033.00,1033.25,29,0
09/23/2004,15:56,1033.25,1033.25,1033.00,1033.00,50,4
09/23/2004,15:58,1033.25,1033.25,1033.25,1033.25,50,0
09/23/2004,15:59,1033.25,1033.25,1033.00,1033.25,36,20
09/23/2004,16:00,1033.25,1033.50,1033.25,1033.50,183,0
09/23/2004,17:01,1033.00,1033.00,1033.00,1033.00,0,10
09/23/2004,17:02,1033.25,1033.25,1033.25,1033.25,40,0
09/23/2004,17:03,1033.25,1033.25,1033.25,1033.25,23,0
09/23/2004,17:04,1033.25,1033.25,1033.25,1033.25,5,0
09/23/2004,17:05,1033.25,1033.50,1033.25,1033.50,11,0
09/23/2004,17:07,1033.50,1033.50,1033.50,1033.50,20,0
09/23/2004,17:08,1033.25,1033.25,1033.25,1033.25,0,1
09/23/2004,17:09,1033.50,1033.50,1033.50,1033.50,11,0
09/23/2004,17:10,1033.50,1033.50,1033.50,1033.50,2,0
09/23/2004,17:11,1033.50,1033.50,1033.50,1033.50,4,0
09/23/2004,17:12,1033.50,1033.50,1033.50,1033.50,5,0
09/23/2004,17:13,1033.50,1033.50,1033.50,1033.50,9,0
09/23/2004,17:14,1033.25,1033.25,1033.25,1033.25,0,1
09/23/2004,17:17,1033.50,1033.50,1033.50,1033.50,20,0
09/23/2004,17:18,1033.50,1033.50,1033.50,1033.50,2,0
09/23/2004,17:21,1033.50,1033.50,1033.50,1033.50,3,0
09/23/2004,17:22,1033.50,1033.50,1033.50,1033.50,3,0
09/23/2004,17:29,1033.25,1033.50,1033.25,1033.50,8,3
09/23/2004,17:30,1033.50,1033.50,1033.50,1033.50,1,0
09/23/2004,17:31,1033.50,1033.50,1033.25,1033.25,5,3
09/23/2004,17:32,1033.25,1033.50,1033.25,1033.50,2,2
09/23/2004,17:33,1033.50,1033.50,1033.50,1033.50,3,0
09/23/2004,17:35,1033.25,1033.25,1033.25,1033.25,0,1
09/23/2004,17:36,1033.50,1033.50,1033.50,1033.50,1,0
09/23/2004,17:38,1033.50,1033.50,1033.50,1033.50,2,0
09/23/2004,17:40,1033.50,1033.50,1033.50,1033.50,25,0
09/23/2004,17:41,1033.50,1033.75,1033.50,1033.75,12,20
09/23/2004,17:42,1033.75,1033.75,1033.75,1033.75,17,0
09/23/2004,17:43,1033.50,1033.50,1033.50,1033.50,0,22
09/23/2004,17:44,1033.50,1033.50,1033.50,1033.50,0,5
09/23/2004,17:45,1033.50,1033.50,1033.50,1033.50,0,9
09/23/2004,17:46,1033.50,1033.50,1033.50,1033.50,0,1
09/23/2004,17:47,1033.50,1033.50,1033.50,1033.50,0,3
09/23/2004,17:51,1033.25,1033.25,1033.25,1033.25,0,21
09/23/2004,17:52,1033.25,1033.25,1033.25,1033.25,0,10
09/23/2004,17:53,1033.00,1033.00,1033.00,1033.00,0,2
09/23/2004,17:54,1033.25,1033.25,1033.25,1033.25,1,0
09/23/2004,17:58,1033.50,1033.50,1033.25,1033.25,4,30
09/23/2004,18:00,1033.50,1033.50,1033.50,1033.50,10,0
09/23/2004,18:01,1033.50,1033.50,1033.50,1033.50,2,0
09/23/2004,18:04,1033.50,1033.50,1033.50,1033.50,1,0
09/23/2004,18:05,1033.50,1033.50,1033.50,1033.50,4,0
09/23/2004,18:09,1033.50,1033.50,1033.50,1033.50,1,0
09/23/2004,18:15,1033.50,1033.50,1033.50,1033.50,4,0
09/23/2004,18:18,1033.50,1033.50,1033.50,1033.50,2,0
09/23/2004,18:19,1033.50,1033.75,1033.50,1033.75,155,0
09/23/2004,18:20,1033.75,1033.75,1033.75,1033.75,12,0
09/23/2004,18:21,1033.75,1033.75,1033.75,1033.75,16,0
09/23/2004,18:22,1033.75,1033.75,1033.75,1033.75,10,0
09/23/2004,18:25,1033.75,1033.75,1033.75,1033.75,32,0
09/23/2004,18:26,1033.50,1033.75,1033.50,1033.75,2,2
09/23/2004,18:27,1033.75,1033.75,1033.75,1033.75,5,0
09/23/2004,18:28,1034.00,1034.00,1033.75,1033.75,18,1
09/23/2004,18:30,1033.75,1033.75,1033.75,1033.75,0,4
09/23/2004,18:31,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,18:32,1033.75,1033.75,1033.75,1033.75,0,15
09/23/2004,18:34,1033.75,1033.75,1033.75,1033.75,0,3
09/23/2004,18:35,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,18:38,1033.75,1033.75,1033.75,1033.75,0,4
09/23/2004,18:39,1033.75,1033.75,1033.75,1033.75,0,15
09/23/2004,18:40,1033.75,1033.75,1033.50,1033.50,0,7
09/23/2004,18:43,1033.50,1033.75,1033.50,1033.50,5,2
09/23/2004,18:47,1033.75,1034.00,1033.75,1034.00,8,0
09/23/2004,18:48,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,18:49,1033.75,1033.75,1033.75,1033.75,0,2
09/23/2004,18:51,1033.75,1033.75,1033.75,1033.75,0,3
09/23/2004,18:52,1034.00,1034.00,1033.75,1033.75,1,16
09/23/2004,18:53,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,18:55,1033.75,1033.75,1033.75,1033.75,0,5
09/23/2004,18:56,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,18:58,1033.75,1033.75,1033.75,1033.75,0,2
09/23/2004,19:01,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,19:04,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,19:06,1033.75,1033.75,1033.75,1033.75,0,2
09/23/2004,19:08,1033.75,1033.75,1033.75,1033.75,0,7
09/23/2004,19:09,1033.75,1033.75,1033.75,1033.75,0,7
09/23/2004,19:11,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,19:17,1033.75,1033.75,1033.75,1033.75,0,3
09/23/2004,19:20,1034.00,1034.00,1034.00,1034.00,1,0
09/23/2004,19:21,1034.00,1034.00,1034.00,1034.00,1,0
09/23/2004,19:22,1033.75,1033.75,1033.75,1033.75,0,7
09/23/2004,19:23,1033.75,1033.75,1033.75,1033.75,0,4
09/23/2004,19:24,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,19:32,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,19:40,1033.75,1033.75,1033.75,1033.75,0,2
09/23/2004,19:41,1033.75,1033.75,1033.75,1033.75,0,6
09/23/2004,19:49,1033.75,1033.75,1033.75,1033.75,0,25
09/23/2004,19:50,1033.75,1033.75,1033.75,1033.75,0,3
09/23/2004,19:52,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,19:55,1033.50,1033.50,1033.50,1033.50,0,47
09/23/2004,19:59,1033.50,1033.50,1033.50,1033.50,0,1
09/23/2004,20:03,1033.25,1033.25,1033.25,1033.25,0,21
09/23/2004,20:19,1033.50,1033.50,1033.50,1033.50,5,0
09/23/2004,20:22,1033.25,1033.25,1033.25,1033.25,0,1
09/23/2004,20:24,1033.25,1033.25,1033.25,1033.25,0,1
09/23/2004,20:26,1033.25,1033.25,1033.25,1033.25,0,2
09/23/2004,20:32,1033.50,1033.50,1033.50,1033.50,1,0
09/23/2004,20:36,1033.50,1033.50,1033.50,1033.50,12,0
09/23/2004,20:39,1033.50,1033.75,1033.50,1033.75,21,0
09/23/2004,20:41,1033.50,1033.50,1033.50,1033.50,0,1
09/23/2004,20:42,1033.50,1033.75,1033.50,1033.75,1,8
09/23/2004,20:52,1033.75,1033.75,1033.75,1033.75,1,0
09/23/2004,20:57,1033.75,1033.75,1033.75,1033.75,12,0
09/23/2004,20:58,1033.75,1034.00,1033.75,1033.75,2,1
09/23/2004,20:59,1033.75,1033.75,1033.75,1033.75,0,5
09/23/2004,21:01,1033.75,1033.75,1033.75,1033.75,0,6
09/23/2004,21:02,1034.00,1034.00,1033.75,1033.75,100,5
09/23/2004,21:03,1033.75,1033.75,1033.75,1033.75,0,14
09/23/2004,21:04,1033.75,1033.75,1033.75,1033.75,0,2
09/23/2004,21:06,1033.75,1033.75,1033.75,1033.75,0,8
09/23/2004,21:07,1034.00,1034.00,1034.00,1034.00,42,0
09/23/2004,21:09,1033.75,1033.75,1033.75,1033.75,0,3
09/23/2004,21:11,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,21:13,1033.75,1034.00,1033.75,1034.00,38,1
09/23/2004,21:14,1034.00,1034.00,1034.00,1034.00,40,0
09/23/2004,21:15,1034.00,1034.00,1033.75,1033.75,1,1
09/23/2004,21:16,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,21:17,1034.00,1034.00,1034.00,1034.00,2,0
09/23/2004,21:18,1034.00,1034.00,1034.00,1034.00,1,0
09/23/2004,21:19,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,21:20,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,21:21,1034.00,1034.00,1034.00,1034.00,1,0
09/23/2004,21:22,1033.75,1033.75,1033.75,1033.75,0,12
09/23/2004,21:23,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,21:24,1033.75,1033.75,1033.75,1033.75,0,2
09/23/2004,21:25,1034.00,1034.00,1034.00,1034.00,2,0
09/23/2004,21:26,1034.00,1034.00,1034.00,1034.00,2,0
09/23/2004,21:27,1034.00,1034.00,1034.00,1034.00,4,0
09/23/2004,21:30,1034.00,1034.00,1034.00,1034.00,1,0
09/23/2004,21:31,1033.75,1033.75,1033.75,1033.75,0,3
09/23/2004,21:32,1033.75,1033.75,1033.75,1033.75,0,2
09/23/2004,21:34,1033.75,1033.75,1033.75,1033.75,0,3
09/23/2004,21:35,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,21:40,1033.75,1033.75,1033.75,1033.75,0,4
09/23/2004,21:42,1033.75,1033.75,1033.75,1033.75,0,2
09/23/2004,21:43,1033.50,1033.50,1033.50,1033.50,0,5
09/23/2004,21:44,1033.75,1033.75,1033.75,1033.75,1,0
09/23/2004,21:45,1033.75,1033.75,1033.75,1033.75,1,0
09/23/2004,21:46,1033.75,1033.75,1033.75,1033.75,20,0
09/23/2004,21:48,1033.75,1034.00,1033.75,1034.00,2,0
09/23/2004,21:51,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,21:52,1033.75,1033.75,1033.75,1033.75,0,2
09/23/2004,21:57,1033.75,1033.75,1033.75,1033.75,0,1
09/23/2004,21:58,1033.50,1033.50,1033.50,1033.50,0,1
09/23/2004,21:59,1033.50,1033.75,1033.50,1033.50,1,35
09/23/2004,22:00,1033.50,1033.50,1033.50,1033.50,0,13
09/23/2004,22:04,1033.25,1033.25,1033.25,1033.25,0,2
09/23/2004,22:05,1033.25,1033.25,1033.25,1033.25,0,7
09/23/2004,22:06,1033.25,1033.25,1033.00,1033.00,0,100
09/23/2004,22:07,1033.25,1033.25,1033.25,1033.25,1,0
09/23/2004,22:11,1033.25,1033.25,1033.25,1033.25,5,0
09/23/2004,22:13,1033.25,1033.50,1033.25,1033.50,6,0
09/23/2004,22:14,1033.25,1033.25,1033.25,1033.25,0,1
09/23/2004,22:17,1033.50,1033.50,1033.50,1033.50,1,0
09/23/2004,22:20,1033.50,1033.50,1033.50,1033.50,5,0
09/23/2004,22:22,1033.25,1033.25,1033.25,1033.25,0,1
09/23/2004,22:23,1033.25,1033.25,1033.25,1033.25,0,1
09/23/2004,22:26,1033.50,1033.50,1033.50,1033.50,1,0
09/23/2004,22:28,1033.50,1033.50,1033.50,1033.50,1,0
09/23/2004,22:33,1033.50,1033.50,1033.50,1033.50,10,0
09/23/2004,22:37,1033.50,1033.50,1033.50,1033.50,3,0
09/23/2004,22:39,1033.50,1033.50,1033.50,1033.50,2,0
09/23/2004,22:40,1033.25,1033.25,1033.25,1033.25,0,1
09/23/2004,22:44,1033.50,1033.50,1033.50,1033.50,15,0
09/23/2004,22:45,1033.75,1033.75,1033.50,1033.50,1,10
09/23/2004,22:46,1033.50,1033.50,1033.50,1033.50,0,2
09/23/2004,22:53,1033.50,1033.50,1033.50,1033.50,0,4
09/23/2004,23:02,1033.50,1033.50,1033.50,1033.50,0,1
09/23/2004,23:07,1033.75,1033.75,1033.75,1033.75,50,0
09/23/2004,23:12,1033.50,1033.50,1033.50,1033.50,0,12
09/23/2004,23:13,1033.50,1033.50,1033.50,1033.50,0,1
09/23/2004,23:18,1033.75,1033.75,1033.75,1033.75,1,0
09/23/2004,23:20,1033.75,1033.75,1033.75,1033.75,1,0
09/23/2004,23:24,1033.50,1033.50,1033.50,1033.50,0,3
09/23/2004,23:27,1033.50,1033.50,1033.50,1033.50,0,31
09/23/2004,23:28,1033.50,1033.50,1033.25,1033.25,0,4
09/23/2004,23:31,1033.50,1033.50,1033.50,1033.50,16,0
09/23/2004,23:32,1033.50,1033.50,1033.50,1033.50,4,0
09/23/2004,23:33,1033.50,1033.50,1033.50,1033.50,2,0
09/23/2004,23:43,1033.25,1033.25,1033.25,1033.25,0,1
09/23/2004,23:46,1033.25,1033.50,1033.25,1033.50,5,2
09/23/2004,23:47,1033.50,1033.50,1033.50,1033.50,1,0
09/23/2004,23:48,1033.50,1033.50,1033.50,1033.50,3,0
09/23/2004,23:50,1033.50,1033.50,1033.50,1033.50,12,0
09/23/2004,23:52,1033.50,1033.50,1033.50,1033.50,1,0
09/23/2004,23:53,1033.50,1033.50,1033.50,1033.50,5,0
09/23/2004,23:59,1033.50,1033.50,1033.50,1033.50,1,0
09/24/2004,00:02,1033.50,1033.50,1033.50,1033.50,1,0
09/24/2004,00:08,1033.75,1033.75,1033.75,1033.75,2,0
09/24/2004,00:09,1033.50,1033.50,1033.50,1033.50,0,2
09/24/2004,00:10,1033.25,1033.25,1033.25,1033.25,0,1
09/24/2004,00:29,1033.50,1033.50,1033.50,1033.50,1,0
09/24/2004,00:31,1033.50,1033.50,1033.50,1033.50,15,0
09/24/2004,00:36,1033.50,1033.50,1033.50,1033.50,1,0
09/24/2004,00:39,1033.50,1033.50,1033.50,1033.50,1,0
09/24/2004,00:42,1033.50,1033.50,1033.50,1033.50,3,0
09/24/2004,00:45,1033.50,1033.50,1033.50,1033.50,2,0
09/24/2004,00:48,1033.75,1033.75,1033.75,1033.75,2,0
09/24/2004,00:52,1033.50,1033.50,1033.50,1033.50,0,5
09/24/2004,01:02,1033.75,1033.75,1033.75,1033.75,1,0
09/24/2004,01:03,1033.50,1033.50,1033.50,1033.50,0,1
09/24/2004,01:05,1033.75,1033.75,1033.75,1033.75,3,0
09/24/2004,01:06,1033.75,1033.75,1033.75,1033.75,1,0
09/24/2004,01:11,1033.75,1033.75,1033.75,1033.75,4,0
09/24/2004,01:13,1033.75,1033.75,1033.75,1033.75,12,0
09/24/2004,01:16,1033.75,1033.75,1033.75,1033.75,2,0
09/24/2004,01:17,1033.75,1033.75,1033.75,1033.75,15,0
09/24/2004,01:22,1034.00,1034.00,1034.00,1034.00,1,0
09/24/2004,01:24,1033.75,1033.75,1033.75,1033.75,0,10
09/24/2004,01:25,1033.75,1033.75,1033.75,1033.75,0,5
09/24/2004,01:26,1033.75,1033.75,1033.75,1033.75,0,1
09/24/2004,01:29,1033.75,1033.75,1033.75,1033.75,0,1
09/24/2004,01:30,1033.75,1034.00,1033.75,1034.00,2,10
09/24/2004,01:31,1033.75,1034.00,1033.75,1034.00,2,10
09/24/2004,01:37,1033.75,1033.75,1033.75,1033.75,0,11
09/24/2004,01:38,1033.75,1033.75,1033.50,1033.50,0,27
09/24/2004,01:42,1033.75,1033.75,1033.75,1033.75,10,0
09/24/2004,01:44,1033.75,1033.75,1033.25,1033.25,3,86
09/24/2004,01:45,1033.50,1033.50,1033.50,1033.50,2,0
09/24/2004,01:46,1033.75,1033.75,1033.75,1033.75,5,0
09/24/2004,01:47,1033.50,1033.50,1033.50,1033.50,0,2
09/24/2004,01:49,1033.50,1033.50,1033.50,1033.50,0,2
09/24/2004,01:53,1033.50,1033.75,1033.50,1033.75,1,1
09/24/2004,01:56,1033.75,1033.75,1033.75,1033.75,15,0
09/24/2004,01:57,1034.00,1034.00,1034.00,1034.00,98,0
09/24/2004,01:58,1034.00,1034.25,1034.00,1034.25,7,0
09/24/2004,01:59,1034.25,1034.25,1034.00,1034.00,10,9
09/24/2004,02:00,1034.00,1034.00,1034.00,1034.00,0,34
09/24/2004,02:01,1034.00,1034.00,1034.00,1034.00,0,45
09/24/2004,02:02,1034.25,1034.25,1034.00,1034.00,28,1
09/24/2004,02:03,1034.00,1034.50,1034.00,1034.25,121,63
09/24/2004,02:04,1034.50,1034.50,1034.25,1034.25,1,96
09/24/2004,02:05,1034.25,1034.25,1034.25,1034.25,0,19
09/24/2004,02:06,1034.25,1034.75,1034.25,1034.25,195,68
09/24/2004,02:07,1034.25,1034.50,1034.25,1034.25,32,16
09/24/2004,02:08,1034.25,1034.75,1034.25,1034.50,75,13
09/24/2004,02:10,1034.25,1034.25,1034.25,1034.25,0,61
09/24/2004,02:11,1034.25,1034.25,1034.00,1034.00,0,46
09/24/2004,02:12,1034.00,1034.25,1034.00,1034.00,1,60
09/24/2004,02:13,1034.00,1034.00,1033.75,1033.75,1,10
09/24/2004,02:14,1033.75,1033.75,1033.75,1033.75,0,2
09/24/2004,02:15,1033.75,1034.00,1033.50,1034.00,28,43
09/24/2004,02:18,1034.00,1034.00,1034.00,1034.00,3,0
09/24/2004,02:19,1034.00,1034.25,1034.00,1034.25,35,0
09/24/2004,02:20,1034.25,1034.25,1034.25,1034.25,100,0
09/24/2004,02:22,1034.25,1034.50,1034.25,1034.50,99,27
09/24/2004,02:23,1034.50,1034.75,1034.50,1034.75,6,0
09/24/2004,02:24,1034.50,1034.50,1034.50,1034.50,0,63
09/24/2004,02:25,1034.50,1034.50,1034.50,1034.50,0,3
09/24/2004,02:26,1034.50,1034.50,1034.25,1034.25,0,68
09/24/2004,02:27,1034.25,1034.25,1034.25,1034.25,0,8
09/24/2004,02:28,1034.50,1034.50,1034.50,1034.50,39,0
09/24/2004,02:29,1034.50,1034.50,1034.50,1034.50,3,0
09/24/2004,02:30,1034.50,1034.50,1034.50,1034.50,5,0
09/24/2004,02:31,1034.75,1034.75,1034.50,1034.50,10,17
09/24/2004,02:32,1034.50,1034.50,1034.25,1034.25,0,10
09/24/2004,02:33,1034.25,1034.25,1034.00,1034.00,0,34
09/24/2004,02:34,1034.25,1034.25,1034.00,1034.00,1,20
09/24/2004,02:35,1034.00,1034.25,1034.00,1034.25,3,8
09/24/2004,02:36,1034.25,1034.25,1034.25,1034.25,2,0
09/24/2004,02:37,1034.00,1034.00,1034.00,1034.00,0,1
09/24/2004,02:38,1034.00,1034.00,1034.00,1034.00,0,16
09/24/2004,02:39,1033.75,1033.75,1033.75,1033.75,0,36
09/24/2004,02:40,1034.00,1034.00,1033.75,1033.75,3,31
09/24/2004,02:41,1033.50,1033.75,1033.50,1033.75,5,5
09/24/2004,02:42,1033.75,1033.75,1033.75,1033.75,9,0
09/24/2004,02:43,1033.75,1034.00,1033.75,1034.00,10,0
09/24/2004,02:44,1033.75,1033.75,1033.75,1033.75,0,7
09/24/2004,02:45,1033.75,1033.75,1033.75,1033.75,0,30
09/24/2004,02:46,1033.75,1033.75,1033.75,1033.75,0,5
09/24/2004,02:47,1033.50,1033.75,1033.25,1033.50,15,31
09/24/2004,02:49,1033.75,1033.75,1033.75,1033.75,1,0
09/24/2004,02:50,1033.75,1033.75,1033.75,1033.75,23,0
09/24/2004,02:51,1033.75,1034.00,1033.75,1033.75,10,3
09/24/2004,02:52,1034.00,1034.00,1034.00,1034.00,57,0
09/24/2004,02:53,1034.00,1034.00,1034.00,1034.00,3,0
09/24/2004,02:54,1034.00,1034.25,1034.00,1034.25,51,0
09/24/2004,02:55,1034.00,1034.00,1034.00,1034.00,0,12
09/24/2004,02:56,1034.00,1034.00,1034.00,1034.00,0,30
09/24/2004,02:58,1034.00,1034.50,1034.00,1034.25,53,37
09/24/2004,02:59,1034.25,1034.25,1034.25,1034.25,0,23
09/24/2004,03:00,1034.25,1034.25,1034.25,1034.25,0,4
09/24/2004,03:01,1034.25,1034.50,1034.25,1034.50,14,2
09/24/2004,03:02,1034.50,1034.50,1034.50,1034.50,2,0
09/24/2004,03:03,1034.25,1034.50,1034.25,1034.25,2,22
09/24/2004,03:04,1034.25,1034.25,1034.25,1034.25,0,19
09/24/2004,03:05,1034.25,1034.25,1034.25,1034.25,0,2
09/24/2004,03:06,1034.25,1034.25,1034.25,1034.25,0,6
09/24/2004,03:07,1034.25,1034.25,1034.25,1034.25,0,1
09/24/2004,03:08,1034.25,1034.25,1034.25,1034.25,0,2
09/24/2004,03:09,1034.25,1034.25,1034.25,1034.25,0,13
09/24/2004,03:10,1034.25,1034.25,1034.25,1034.25,0,1
09/24/2004,03:11,1034.00,1034.25,1034.00,1034.25,9,1
09/24/2004,03:12,1034.25,1034.25,1034.25,1034.25,1,0
09/24/2004,03:13,1034.25,1034.25,1034.25,1034.25,12,0
09/24/2004,03:14,1034.25,1034.25,1034.25,1034.25,5,0
09/24/2004,03:16,1034.00,1034.25,1034.00,1034.25,104,9
09/24/2004,03:19,1034.50,1034.50,1034.50,1034.50,31,0
09/24/2004,03:20,1034.25,1034.25,1034.25,1034.25,0,10
09/24/2004,03:21,1034.25,1034.50,1034.25,1034.50,10,54
09/24/2004,03:22,1034.50,1034.50,1034.25,1034.50,21,65
09/24/2004,03:23,1034.25,1034.50,1034.25,1034.25,14,7
09/24/2004,03:25,1034.25,1034.25,1034.25,1034.25,0,30
09/24/2004,03:26,1034.25,1034.50,1034.25,1034.50,10,8
09/24/2004,03:27,1034.50,1034.75,1034.25,1034.50,91,6
09/24/2004,03:28,1034.50,1034.50,1034.25,1034.50,12,17
09/24/2004,03:29,1034.25,1034.25,1034.25,1034.25,0,6
09/24/2004,03:30,1034.50,1034.75,1034.50,1034.50,28,12
09/24/2004,03:31,1034.75,1034.75,1034.50,1034.50,8,22
09/24/2004,03:32,1034.25,1034.25,1034.25,1034.25,0,60
09/24/2004,03:33,1034.25,1034.25,1034.25,1034.25,0,33
09/24/2004,03:35,1034.00,1034.00,1034.00,1034.00,0,4
09/24/2004,03:36,1034.00,1034.00,1034.00,1034.00,0,25
09/24/2004,03:38,1034.00,1034.00,1034.00,1034.00,0,4
09/24/2004,03:39,1034.25,1034.25,1034.25,1034.25,34,0
09/24/2004,03:40,1034.25,1034.25,1034.25,1034.25,64,0
09/24/2004,03:41,1034.25,1034.25,1034.25,1034.25,9,0
09/24/2004,03:42,1034.25,1034.25,1034.25,1034.25,5,0
09/24/2004,03:43,1034.25,1034.25,1034.25,1034.25,8,0
09/24/2004,03:45,1034.25,1034.25,1034.25,1034.25,21,0
09/24/2004,03:48,1034.00,1034.00,1034.00,1034.00,0,16
09/24/2004,03:49,1034.00,1034.00,1034.00,1034.00,0,20
09/24/2004,03:50,1034.00,1034.00,1033.75,1033.75,0,14
09/24/2004,03:51,1034.00,1034.00,1034.00,1034.00,1,0
09/24/2004,03:52,1034.00,1034.00,1034.00,1034.00,5,0
09/24/2004,03:53,1033.75,1034.00,1033.75,1033.75,2,62
09/24/2004,03:54,1033.75,1033.75,1033.75,1033.75,0,21
09/24/2004,03:56,1033.75,1033.75,1033.75,1033.75,0,59
09/24/2004,03:59,1033.50,1033.75,1033.50,1033.75,20,6
09/24/2004,04:00,1033.75,1033.75,1033.75,1033.75,5,0
09/24/2004,04:02,1033.50,1033.50,1033.50,1033.50,0,122
09/24/2004,04:03,1033.50,1033.50,1033.50,1033.50,0,7
09/24/2004,04:04,1033.75,1033.75,1033.75,1033.75,4,0
09/24/2004,04:05,1033.75,1033.75,1033.75,1033.75,8,0
09/24/2004,04:06,1033.75,1033.75,1033.75,1033.75,1,0
09/24/2004,04:08,1033.50,1033.75,1033.50,1033.75,7,6
09/24/2004,04:09,1033.75,1033.75,1033.75,1033.75,32,0
09/24/2004,04:10,1034.00,1034.00,1034.00,1034.00,3,0
09/24/2004,04:11,1034.00,1034.00,1034.00,1034.00,27,0
09/24/2004,04:14,1034.00,1034.00,1034.00,1034.00,10,0
09/24/2004,04:17,1034.00,1034.00,1034.00,1034.00,1,0
09/24/2004,04:19,1034.00,1034.25,1034.00,1034.25,5,0
09/24/2004,04:20,1034.00,1034.00,1034.00,1034.00,0,1
09/24/2004,04:21,1034.00,1034.00,1034.00,1034.00,0,4
09/24/2004,04:22,1034.00,1034.00,1033.75,1033.75,0,5
09/24/2004,04:23,1033.75,1033.75,1033.75,1033.75,0,2
09/24/2004,04:24,1033.75,1033.75,1033.75,1033.75,0,21
09/24/2004,04:25,1033.75,1033.75,1033.75,1033.75,0,2
09/24/2004,04:26,1033.75,1033.75,1033.75,1033.75,0,46
09/24/2004,04:27,1033.75,1033.75,1033.75,1033.75,0,154
09/24/2004,04:28,1034.00,1034.25,1034.00,1034.25,37,0
09/24/2004,04:29,1034.25,1034.25,1034.25,1034.25,3,0
09/24/2004,04:31,1034.00,1034.25,1034.00,1034.00,1,221
09/24/2004,04:32,1034.00,1034.25,1034.00,1034.00,5,8
09/24/2004,04:39,1033.75,1033.75,1033.75,1033.75,0,3
09/24/2004,04:40,1033.75,1033.75,1033.75,1033.75,0,36
09/24/2004,04:45,1033.75,1033.75,1033.75,1033.75,0,5
09/24/2004,04:46,1033.75,1033.75,1033.75,1033.75,0,5
09/24/2004,04:49,1033.75,1033.75,1033.75,1033.75,0,2
09/24/2004,04:50,1033.75,1033.75,1033.75,1033.75,0,10
09/24/2004,04:54,1033.75,1033.75,1033.75,1033.75,0,1
09/24/2004,04:56,1033.75,1033.75,1033.50,1033.50,0,4
09/24/2004,04:59,1033.50,1033.50,1033.50,1033.50,0,1
09/24/2004,05:00,1033.50,1033.50,1033.50,1033.50,0,6
09/24/2004,05:01,1033.50,1033.50,1033.50,1033.50,0,1
09/24/2004,05:07,1033.50,1033.50,1033.50,1033.50,0,2
09/24/2004,05:08,1033.75,1033.75,1033.75,1033.75,1,0
09/24/2004,05:10,1033.50,1033.50,1033.25,1033.50,20,64
09/24/2004,05:11,1033.50,1033.50,1033.50,1033.50,1,0
09/24/2004,05:13,1033.50,1033.50,1033.50,1033.50,1,0
09/24/2004,05:14,1033.75,1033.75,1033.75,1033.75,4,0
09/24/2004,05:16,1033.75,1033.75,1033.75,1033.75,5,0
09/24/2004,05:17,1033.75,1033.75,1033.75,1033.75,6,0
09/24/2004,05:18,1033.50,1033.50,1033.50,1033.50,0,10
09/24/2004,05:19,1033.75,1033.75,1033.75,1033.75,1,0
09/24/2004,05:21,1033.50,1033.75,1033.50,1033.75,24,81
09/24/2004,05:22,1033.75,1033.75,1033.50,1033.50,10,1
09/24/2004,05:23,1033.50,1033.50,1033.50,1033.50,0,14
09/24/2004,05:24,1033.50,1033.50,1033.50,1033.50,0,18
09/24/2004,05:25,1033.50,1033.50,1033.50,1033.50,0,33
09/24/2004,05:27,1033.50,1033.50,1033.50,1033.50,0,5
09/24/2004,05:33,1033.50,1033.50,1033.50,1033.50,0,32
09/24/2004,05:34,1033.50,1033.50,1033.25,1033.25,0,4
09/24/2004,05:36,1033.50,1033.50,1033.50,1033.50,14,0
09/24/2004,05:37,1033.50,1033.50,1033.25,1033.25,2,2
09/24/2004,05:43,1033.50,1033.50,1033.50,1033.50,16,0
09/24/2004,05:44,1033.50,1033.50,1033.50,1033.50,1,0
09/24/2004,05:46,1033.50,1033.50,1033.50,1033.50,16,0
09/24/2004,05:47,1033.50,1033.50,1033.50,1033.50,3,0
09/24/2004,05:48,1033.25,1033.25,1033.25,1033.25,0,1
09/24/2004,05:50,1033.25,1033.25,1033.25,1033.25,0,25
09/24/2004,05:51,1033.50,1033.50,1033.50,1033.50,112,0
09/24/2004,05:52,1033.50,1033.50,1033.50,1033.50,6,0
09/24/2004,05:53,1033.50,1033.50,1033.50,1033.50,28,0
09/24/2004,05:54,1033.50,1033.50,1033.50,1033.50,8,0
09/24/2004,05:56,1033.75,1033.75,1033.50,1033.50,1,7
09/24/2004,05:57,1033.50,1033.50,1033.50,1033.50,0,2
09/24/2004,05:58,1033.75,1033.75,1033.50,1033.50,2,3
09/24/2004,05:59,1033.75,1033.75,1033.50,1033.75,3,2
09/24/2004,06:00,1033.75,1033.75,1033.75,1033.75,1,0
09/24/2004,06:01,1033.75,1033.75,1033.75,1033.75,9,0
09/24/2004,06:02,1033.75,1033.75,1033.75,1033.75,11,0
09/24/2004,06:04,1033.75,1033.75,1033.75,1033.75,14,0
09/24/2004,06:07,1033.75,1033.75,1033.75,1033.75,1,0
09/24/2004,06:08,1033.50,1033.50,1033.50,1033.50,0,50
09/24/2004,06:09,1033.50,1033.50,1033.50,1033.50,0,7
09/24/2004,06:12,1033.25,1033.25,1033.25,1033.25,0,10
09/24/2004,06:13,1033.50,1033.50,1033.50,1033.50,5,0
09/24/2004,06:14,1033.25,1033.25,1033.25,1033.25,0,50
09/24/2004,06:15,1033.25,1033.25,1033.25,1033.25,0,39
09/24/2004,06:17,1033.50,1033.50,1033.25,1033.25,56,7
09/24/2004,06:18,1033.75,1033.75,1033.50,1033.50,1,1
09/24/2004,06:21,1033.50,1033.50,1033.50,1033.50,0,11
09/24/2004,06:22,1033.50,1033.50,1033.25,1033.25,0,73
09/24/2004,06:23,1033.25,1033.25,1033.25,1033.25,0,7
09/24/2004,06:24,1033.00,1033.25,1033.00,1033.25,12,137
09/24/2004,06:25,1033.25,1033.50,1033.25,1033.50,220,0
09/24/2004,06:27,1033.25,1033.25,1033.25,1033.25,0,8
09/24/2004,06:29,1033.50,1033.50,1033.50,1033.50,5,0
09/24/2004,06:30,1033.50,1033.50,1033.25,1033.25,6,134
09/24/2004,06:31,1033.25,1033.25,1033.25,1033.25,0,33
09/24/2004,06:32,1033.25,1033.25,1033.25,1033.25,0,2
09/24/2004,06:34,1033.00,1033.00,1033.00,1033.00,0,142
09/24/2004,06:35,1033.00,1033.00,1032.75,1033.00,8,115
09/24/2004,06:36,1033.00,1033.00,1032.75,1032.75,11,130
09/24/2004,06:37,1033.00,1033.00,1032.75,1033.00,7,3
09/24/2004,06:38,1032.75,1032.75,1032.75,1032.75,0,10
09/24/2004,06:40,1033.00,1033.00,1033.00,1033.00,1,0
09/24/2004,06:41,1033.00,1033.00,1032.75,1033.00,2,1
09/24/2004,06:42,1032.75,1032.75,1032.75,1032.75,0,2
09/24/2004,06:45,1032.75,1032.75,1032.75,1032.75,0,27
09/24/2004,06:48,1033.00,1033.00,1033.00,1033.00,7,0
09/24/2004,06:49,1032.75,1032.75,1032.75,1032.75,0,10
09/24/2004,06:50,1033.00,1033.00,1033.00,1033.00,11,0
09/24/2004,06:51,1032.75,1033.00,1032.75,1033.00,10,10
09/24/2004,06:52,1033.00,1033.25,1033.00,1033.25,73,0
09/24/2004,06:53,1033.25,1033.25,1033.25,1033.25,77,0
09/24/2004,06:54,1033.25,1033.50,1033.25,1033.50,6,0
09/24/2004,06:55,1033.50,1033.50,1033.50,1033.50,25,0
09/24/2004,06:56,1033.25,1033.50,1033.25,1033.25,50,52
09/24/2004,06:57,1033.25,1033.25,1033.25,1033.25,0,34
09/24/2004,06:58,1033.25,1033.25,1033.25,1033.25,0,33
09/24/2004,06:59,1033.25,1033.25,1033.25,1033.25,0,55
09/24/2004,07:00,1033.50,1033.50,1033.50,1033.50,5,0
09/24/2004,07:02,1033.25,1033.25,1033.25,1033.25,0,1
09/24/2004,07:03,1033.25,1033.50,1033.25,1033.25,9,86
09/24/2004,07:04,1033.25,1033.50,1033.25,1033.50,1,7
09/24/2004,07:05,1033.25,1033.25,1033.25,1033.25,0,5
09/24/2004,07:06,1033.25,1033.25,1033.25,1033.25,0,6
09/24/2004,07:07,1033.25,1033.25,1033.25,1033.25,0,21
09/24/2004,07:08,1033.25,1033.50,1033.25,1033.25,1,33
09/24/2004,07:09,1033.25,1033.25,1033.25,1033.25,0,5
09/24/2004,07:10,1033.50,1033.50,1033.25,1033.25,2,2
09/24/2004,07:11,1033.25,1033.25,1033.25,1033.25,0,11
09/24/2004,07:12,1033.25,1033.25,1033.00,1033.25,5,6
09/24/2004,07:13,1033.50,1033.50,1033.25,1033.25,132,5
09/24/2004,07:14,1033.50,1033.50,1033.50,1033.50,22,0
09/24/2004,07:15,1033.50,1033.75,1033.50,1033.50,22,3
09/24/2004,07:16,1033.50,1033.75,1033.50,1033.75,2,15
09/24/2004,07:17,1033.75,1033.75,1033.50,1033.50,1,26
09/24/2004,07:18,1033.50,1033.75,1033.50,1033.75,10,9
09/24/2004,07:19,1033.75,1033.75,1033.50,1033.50,2,24
09/24/2004,07:20,1033.50,1033.50,1033.25,1033.50,38,13
09/24/2004,07:21,1033.25,1033.25,1033.25,1033.25,0,78
09/24/2004,07:22,1033.25,1033.25,1033.25,1033.25,0,20
09/24/2004,07:23,1033.00,1033.00,1033.00,1033.00,0,1
09/24/2004,07:24,1033.00,1033.00,1033.00,1033.00,0,4
09/24/2004,07:25,1033.00,1033.25,1033.00,1033.00,18,110
09/24/2004,07:26,1033.00,1033.00,1032.75,1033.00,33,67
09/24/2004,07:27,1033.25,1033.25,1033.00,1033.00,40,24
09/24/2004,07:28,1033.00,1033.00,1033.00,1033.00,0,112
09/24/2004,07:29,1032.75,1033.00,1032.75,1033.00,6,2
09/24/2004,07:30,1033.00,1033.00,1032.75,1032.75,18,1
09/24/2004,07:31,1033.00,1034.50,1032.75,1034.00,1328,487
09/24/2004,07:32,1034.00,1034.25,1033.75,1034.00,149,131
09/24/2004,07:33,1034.00,1034.00,1033.75,1033.75,235,177
09/24/2004,07:34,1033.75,1034.00,1033.50,1033.75,13,231
09/24/2004,07:35,1033.50,1033.75,1033.50,1033.75,306,7
09/24/2004,07:36,1034.00,1034.00,1033.75,1034.00,22,1
09/24/2004,07:37,1034.00,1034.00,1033.75,1033.75,5,148
09/24/2004,07:38,1033.75,1033.75,1033.50,1033.50,1,176
09/24/2004,07:39,1033.50,1033.75,1033.00,1033.00,1,254
09/24/2004,07:40,1033.00,1033.00,1032.75,1032.75,43,341
09/24/2004,07:41,1032.75,1032.75,1032.50,1032.75,103,194
09/24/2004,07:42,1032.50,1032.75,1032.50,1032.75,8,26
09/24/2004,07:43,1032.75,1032.75,1032.75,1032.75,189,0
09/24/2004,07:44,1032.75,1033.00,1032.75,1033.00,14,0
09/24/2004,07:45,1033.00,1033.00,1033.00,1033.00,3,0
09/24/2004,07:46,1033.00,1033.00,1033.00,1033.00,10,0
09/24/2004,07:47,1033.00,1033.00,1032.75,1033.00,11,36
09/24/2004,07:48,1033.00,1033.00,1032.75,1032.75,14,14
09/24/2004,07:49,1033.00,1033.00,1033.00,1033.00,109,0
09/24/2004,07:50,1033.00,1033.00,1032.75,1032.75,172,22
09/24/2004,07:51,1033.00,1033.25,1032.75,1033.25,176,31
09/24/2004,07:52,1033.00,1033.25,1033.00,1033.25,11,4
09/24/2004,07:53,1033.00,1033.00,1033.00,1033.00,0,10
09/24/2004,07:54,1033.00,1033.25,1033.00,1033.25,5,1
09/24/2004,07:55,1033.00,1033.00,1033.00,1033.00,0,4
09/24/2004,07:56,1033.25,1033.25,1033.00,1033.00,3,2
09/24/2004,07:57,1033.25,1033.25,1033.25,1033.25,70,0
09/24/2004,07:58,1033.00,1033.00,1033.00,1033.00,0,2
09/24/2004,07:59,1033.25,1033.25,1033.25,1033.25,1,0
09/24/2004,08:00,1033.25,1033.25,1033.00,1033.00,1,7
09/24/2004,08:01,1033.00,1033.25,1033.00,1033.25,126,18
09/24/2004,08:02,1033.25,1033.25,1033.00,1033.00,13,3
09/24/2004,08:03,1033.00,1033.25,1033.00,1033.25,25,29
09/24/2004,08:04,1033.00,1033.25,1033.00,1033.25,1,1
09/24/2004,08:05,1033.25,1033.50,1033.25,1033.50,88,0
09/24/2004,08:06,1033.25,1033.50,1033.25,1033.50,28,23
09/24/2004,08:07,1033.50,1033.50,1033.25,1033.50,25,1
09/24/2004,08:08,1033.50,1033.50,1033.25,1033.25,32,10
09/24/2004,08:09,1033.50,1033.50,1033.25,1033.25,24,22
09/24/2004,08:10,1033.25,1033.75,1033.25,1033.75,135,28
09/24/2004,08:11,1033.50,1033.75,1033.50,1033.75,14,10
09/24/2004,08:12,1033.50,1034.00,1033.50,1033.75,337,6
09/24/2004,08:13,1033.75,1034.00,1033.75,1034.00,27,61
09/24/2004,08:14,1034.00,1034.00,1033.75,1034.00,32,123
09/24/2004,08:15,1034.00,1034.00,1034.00,1034.00,207,0
09/24/2004,08:16,1034.00,1034.25,1034.00,1034.00,36,63
09/24/2004,08:17,1034.00,1034.25,1033.75,1034.00,15,21
09/24/2004,08:18,1034.00,1034.00,1033.75,1033.75,2,1
09/24/2004,08:19,1033.75,1034.00,1033.75,1034.00,1,9
09/24/2004,08:20,1034.00,1034.00,1033.75,1033.75,26,1
09/24/2004,08:21,1033.75,1034.00,1033.75,1033.75,1,8
09/24/2004,08:22,1033.75,1034.00,1033.75,1034.00,138,41
09/24/2004,08:23,1034.00,1034.00,1033.75,1034.00,109,44
09/24/2004,08:24,1034.00,1034.25,1033.75,1033.75,31,12
09/24/2004,08:25,1034.00,1034.00,1034.00,1034.00,23,0
09/24/2004,08:26,1034.00,1034.25,1034.00,1034.00,19,21
09/24/2004,08:27,1034.25,1034.25,1034.00,1034.00,1,29
09/24/2004,08:28,1034.00,1034.25,1034.00,1034.00,3,212
09/24/2004,08:29,1033.75,1034.00,1033.75,1034.00,29,75
09/24/2004,08:30,1033.75,1034.25,1033.75,1034.00,646,242
09/24/2004,08:31,1034.25,1034.50,1033.75,1034.00,967,1213
09/24/2004,08:32,1034.00,1034.25,1033.75,1034.00,496,474
09/24/2004,08:33,1034.00,1034.75,1034.00,1034.75,1216,285
09/24/2004,08:34,1034.75,1034.75,1034.00,1034.00,225,816
09/24/2004,08:35,1034.25,1034.25,1033.75,1034.00,1148,945
09/24/2004,08:36,1034.00,1034.25,1033.75,1034.25,471,533
09/24/2004,08:37,1034.00,1034.50,1034.00,1034.50,602,214
09/24/2004,08:38,1034.25,1034.75,1034.25,1034.50,995,253
09/24/2004,08:39,1034.50,1034.75,1034.00,1034.25,355,701
09/24/2004,08:40,1034.25,1034.50,1034.00,1034.25,338,512
09/24/2004,08:41,1034.25,1034.75,1034.00,1034.00,973,732
09/24/2004,08:42,1034.00,1034.25,1033.75,1034.25,301,731
09/24/2004,08:43,1034.00,1034.50,1034.00,1034.25,558,298
09/24/2004,08:44,1034.25,1034.75,1034.25,1034.50,403,25
09/24/2004,08:45,1034.75,1035.00,1034.50,1035.00,1633,449
09/24/2004,08:46,1035.00,1035.75,1034.75,1035.50,2673,682
09/24/2004,08:47,1035.50,1035.50,1035.25,1035.25,793,1229
09/24/2004,08:48,1035.25,1035.75,1035.25,1035.50,744,402
09/24/2004,08:49,1035.50,1035.75,1035.25,1035.25,798,485
09/24/2004,08:50,1035.25,1036.00,1035.25,1035.75,1616,1082
09/24/2004,08:51,1035.75,1036.75,1035.50,1036.50,3185,834
09/24/2004,08:52,1036.50,1036.75,1036.00,1036.25,863,948
09/24/2004,08:53,1036.25,1036.75,1036.25,1036.50,1092,213
09/24/2004,08:54,1036.75,1037.25,1036.75,1037.25,2238,738
09/24/2004,08:55,1037.00,1037.25,1036.50,1036.75,423,1023
09/24/2004,08:56,1036.50,1037.00,1036.50,1036.75,1247,884
09/24/2004,08:57,1036.50,1036.75,1036.25,1036.25,586,913
09/24/2004,08:58,1036.25,1036.75,1036.25,1036.25,873,901
09/24/2004,08:59,1036.50,1036.50,1036.00,1036.25,278,1606
09/24/2004,09:00,1036.50,1036.50,1036.00,1036.50,153,614
09/24/2004,09:01,1036.50,1036.50,1036.00,1036.00,125,1013
09/24/2004,09:02,1036.00,1036.25,1035.75,1036.00,924,607
09/24/2004,09:03,1036.00,1036.00,1035.25,1035.50,971,1504
09/24/2004,09:04,1035.75,1036.00,1035.50,1036.00,1056,675
09/24/2004,09:05,1036.00,1036.25,1035.75,1036.00,729,572
09/24/2004,09:06,1036.00,1036.50,1035.75,1036.00,685,828
09/24/2004,09:07,1036.00,1036.25,1036.00,1036.25,202,260
09/24/2004,09:08,1036.25,1036.25,1035.75,1036.00,498,512
09/24/2004,09:09,1035.75,1036.25,1035.50,1035.50,215,975
09/24/2004,09:10,1035.50,1035.75,1035.50,1035.75,124,295
09/24/2004,09:11,1035.50,1036.00,1035.50,1035.50,877,553
09/24/2004,09:12,1035.75,1036.00,1035.50,1035.75,133,331
09/24/2004,09:13,1035.75,1035.75,1035.50,1035.50,67,371
09/24/2004,09:14,1035.50,1035.75,1035.50,1035.75,272,278
09/24/2004,09:15,1035.75,1035.75,1035.25,1035.50,350,610
09/24/2004,09:16,1035.50,1036.00,1035.25,1035.75,1371,580
09/24/2004,09:17,1036.00,1036.75,1035.75,1036.75,2617,122
09/24/2004,09:18,1036.50,1037.00,1036.50,1036.50,2176,584
09/24/2004,09:19,1036.50,1036.75,1035.75,1035.75,327,1842
09/24/2004,09:20,1035.75,1036.50,1035.75,1036.50,1014,361
09/24/2004,09:21,1036.25,1036.75,1036.00,1036.25,712,704
09/24/2004,09:22,1036.25,1036.50,1036.00,1036.25,1036,238
09/24/2004,09:23,1036.25,1036.50,1035.75,1035.75,269,306
09/24/2004,09:24,1035.75,1036.00,1035.75,1035.75,249,352
09/24/2004,09:25,1036.00,1036.00,1035.50,1035.75,596,534
09/24/2004,09:26,1035.75,1036.50,1035.75,1036.25,558,126
09/24/2004,09:27,1036.25,1036.50,1035.75,1036.00,1194,494
09/24/2004,09:28,1036.00,1036.25,1036.00,1036.00,322,871
09/24/2004,09:29,1036.00,1036.25,1035.75,1036.00,752,367
09/24/2004,09:30,1036.00,1036.25,1035.75,1036.00,360,307
09/24/2004,09:31,1035.75,1036.25,1035.50,1035.50,475,1561
09/24/2004,09:32,1035.50,1036.00,1035.25,1035.75,673,352
09/24/2004,09:33,1035.75,1036.25,1035.75,1036.00,329,462
09/24/2004,09:34,1036.00,1036.50,1036.00,1036.25,1109,392
09/24/2004,09:35,1036.25,1036.50,1036.00,1036.25,568,466
09/24/2004,09:36,1036.50,1036.50,1036.00,1036.00,70,273
09/24/2004,09:37,1036.25,1036.25,1035.75,1036.00,230,485
09/24/2004,09:38,1036.25,1036.25,1036.00,1036.25,298,19
09/24/2004,09:39,1036.00,1036.50,1036.00,1036.25,431,236
09/24/2004,09:40,1036.25,1036.25,1035.75,1036.00,292,232
09/24/2004,09:41,1036.00,1036.25,1036.00,1036.25,109,66
09/24/2004,09:42,1036.00,1037.00,1036.00,1036.50,1835,463
09/24/2004,09:43,1036.50,1036.50,1036.00,1036.25,55,531
09/24/2004,09:44,1036.25,1036.50,1035.75,1036.00,486,1133
09/24/2004,09:45,1036.25,1036.25,1035.75,1035.75,35,175
09/24/2004,09:46,1036.00,1036.00,1035.75,1035.75,548,184
09/24/2004,09:47,1036.00,1036.25,1035.75,1036.00,140,118
09/24/2004,09:48,1036.25,1036.25,1036.00,1036.25,643,2
09/24/2004,09:49,1036.25,1036.25,1035.75,1036.25,536,199
09/24/2004,09:50,1036.00,1036.50,1036.00,1036.50,197,148
09/24/2004,09:51,1036.50,1036.75,1036.25,1036.25,753,281
09/24/2004,09:52,1036.50,1036.75,1036.25,1036.50,298,172
09/24/2004,09:53,1036.25,1036.25,1036.00,1036.25,62,204
09/24/2004,09:54,1036.25,1036.50,1036.00,1036.50,156,114
09/24/2004,09:55,1036.25,1037.00,1036.25,1036.75,958,13
09/24/2004,09:56,1037.00,1037.25,1036.75,1036.75,1165,779
09/24/2004,09:57,1037.00,1037.00,1036.50,1036.75,737,458
09/24/2004,09:58,1036.75,1037.00,1036.75,1036.75,4,770
09/24/2004,09:59,1036.75,1037.50,1036.75,1037.25,1342,36
09/24/2004,10:00,1037.50,1037.75,1037.00,1037.75,2127,1461
09/24/2004,10:01,1037.75,1037.75,1037.25,1037.75,659,979
09/24/2004,10:02,1037.75,1038.00,1037.25,1037.75,1144,656
09/24/2004,10:03,1037.75,1038.00,1037.50,1037.50,627,898
09/24/2004,10:04,1037.50,1038.00,1037.50,1038.00,715,51
09/24/2004,10:05,1038.00,1038.00,1037.75,1038.00,142,219
09/24/2004,10:06,1038.00,1038.50,1037.75,1038.25,3126,897
09/24/2004,10:07,1038.25,1038.75,1038.00,1038.50,2272,1404
09/24/2004,10:08,1038.50,1038.75,1038.50,1038.50,184,1211
09/24/2004,10:09,1038.50,1039.00,1038.25,1038.25,2064,1805
09/24/2004,10:10,1038.50,1038.75,1038.25,1038.50,628,1176
09/24/2004,10:11,1038.50,1038.75,1038.25,1038.25,303,745
09/24/2004,10:12,1038.25,1038.50,1038.25,1038.25,144,401
09/24/2004,10:13,1038.25,1038.50,1038.25,1038.25,206,180
09/24/2004,10:14,1038.50,1038.75,1038.25,1038.50,413,227
09/24/2004,10:15,1038.50,1038.75,1038.25,1038.50,515,507
09/24/2004,10:16,1038.50,1039.00,1038.50,1038.50,1175,895
09/24/2004,10:17,1038.75,1038.75,1038.50,1038.75,495,18
09/24/2004,10:18,1038.50,1038.75,1038.50,1038.50,37,122
09/24/2004,10:19,1038.75,1038.75,1038.25,1038.25,20,1059
09/24/2004,10:20,1038.25,1038.50,1038.00,1038.25,60,516
09/24/2004,10:21,1038.25,1038.25,1037.75,1037.75,119,747
09/24/2004,10:22,1037.75,1038.00,1037.50,1037.50,277,1526
09/24/2004,10:23,1037.50,1037.75,1037.50,1037.75,43,458
09/24/2004,10:24,1037.50,1038.00,1037.50,1037.50,894,928
09/24/2004,10:25,1037.75,1037.75,1037.50,1037.75,206,223
09/24/2004,10:26,1037.50,1038.00,1037.50,1037.75,634,489
09/24/2004,10:27,1037.75,1038.00,1037.50,1037.75,209,453
09/24/2004,10:28,1037.75,1038.25,1037.75,1038.25,646,55
09/24/2004,10:29,1038.25,1038.25,1037.75,1037.75,49,407
09/24/2004,10:30,1037.75,1038.00,1037.50,1037.75,105,361
09/24/2004,10:31,1038.00,1038.25,1037.75,1038.00,423,52
09/24/2004,10:32,1038.25,1038.25,1037.75,1038.00,36,203
09/24/2004,10:33,1037.75,1038.00,1037.50,1037.50,42,292
09/24/2004,10:34,1037.50,1037.75,1037.25,1037.25,18,1139
09/24/2004,10:35,1037.25,1037.50,1037.00,1037.00,162,656
09/24/2004,10:36,1037.00,1037.50,1037.00,1037.00,875,600
09/24/2004,10:37,1037.00,1037.50,1037.00,1037.25,442,411
09/24/2004,10:38,1037.50,1037.75,1037.25,1037.25,508,99
09/24/2004,10:39,1037.50,1037.75,1037.25,1037.50,128,505
09/24/2004,10:40,1037.50,1037.75,1037.25,1037.25,306,121
09/24/2004,10:41,1037.25,1037.50,1037.25,1037.50,98,31
09/24/2004,10:42,1037.50,1037.50,1037.00,1037.25,137,499
09/24/2004,10:43,1037.25,1037.50,1037.25,1037.50,137,7
09/24/2004,10:44,1037.50,1037.50,1037.25,1037.50,45,6
09/24/2004,10:45,1037.50,1037.50,1037.25,1037.25,18,100
09/24/2004,10:46,1037.25,1037.50,1037.25,1037.50,117,45
09/24/2004,10:47,1037.25,1037.75,1037.25,1037.75,384,5
09/24/2004,10:48,1037.75,1038.00,1037.50,1038.00,681,92
09/24/2004,10:49,1038.00,1038.25,1037.75,1038.00,297,373
09/24/2004,10:50,1038.00,1038.00,1037.75,1037.75,76,174
09/24/2004,10:51,1037.75,1038.00,1037.75,1037.75,31,364
09/24/2004,10:52,1038.00,1038.00,1037.50,1037.50,258,139
09/24/2004,10:53,1037.75,1037.75,1037.50,1037.50,76,85
09/24/2004,10:54,1037.50,1037.75,1037.25,1037.50,13,354
09/24/2004,10:55,1037.25,1037.50,1037.00,1037.25,53,408
09/24/2004,10:56,1037.00,1037.25,1036.75,1036.75,125,448
09/24/2004,10:57,1036.75,1037.00,1036.75,1036.75,40,1010
09/24/2004,10:58,1036.75,1036.75,1036.25,1036.50,311,1315
09/24/2004,10:59,1036.50,1037.00,1036.25,1036.75,584,458
09/24/2004,11:00,1037.00,1037.00,1036.50,1036.50,140,705
09/24/2004,11:01,1036.50,1036.75,1036.25,1036.75,157,707
09/24/2004,11:02,1036.50,1037.00,1036.25,1036.50,414,737
09/24/2004,11:03,1036.50,1036.75,1036.25,1036.25,295,190
09/24/2004,11:04,1036.50,1036.50,1036.00,1036.25,314,1145
09/24/2004,11:05,1036.25,1036.50,1036.00,1036.50,440,133
09/24/2004,11:06,1036.25,1036.50,1035.75,1036.25,775,985
09/24/2004,11:07,1036.25,1036.75,1036.00,1036.50,418,235
09/24/2004,11:08,1036.75,1036.75,1036.50,1036.75,203,155
09/24/2004,11:09,1036.50,1036.75,1036.50,1036.50,185,15
09/24/2004,11:10,1036.50,1036.75,1036.25,1036.50,341,615
09/24/2004,11:11,1036.50,1036.75,1035.75,1036.00,316,1508
09/24/2004,11:12,1036.00,1036.00,1035.25,1036.00,1192,2015
09/24/2004,11:13,1036.00,1036.25,1035.50,1036.25,675,469
09/24/2004,11:14,1036.25,1036.25,1036.00,1036.00,81,33
09/24/2004,11:15,1036.25,1036.25,1035.50,1035.75,55,916
09/24/2004,11:16,1035.75,1036.00,1035.25,1035.50,918,1370
09/24/2004,11:17,1035.50,1035.75,1035.25,1035.50,369,508
09/24/2004,11:18,1035.50,1035.75,1035.25,1035.50,420,468
09/24/2004,11:19,1035.75,1036.00,1035.50,1036.00,1052,123
09/24/2004,11:20,1036.00,1036.00,1035.75,1036.00,142,1
09/24/2004,11:21,1036.00,1036.25,1035.75,1035.75,354,134
09/24/2004,11:22,1036.00,1036.00,1035.75,1035.75,32,20
09/24/2004,11:23,1035.75,1035.75,1035.25,1035.50,159,780
09/24/2004,11:24,1035.50,1035.75,1035.00,1035.25,1351,1987
09/24/2004,11:25,1035.25,1035.50,1035.00,1035.50,782,314
09/24/2004,11:26,1035.25,1035.75,1035.25,1035.50,547,163
09/24/2004,11:27,1035.50,1035.75,1035.50,1035.75,533,88
09/24/2004,11:28,1035.75,1036.00,1035.50,1036.00,1104,154
09/24/2004,11:29,1036.00,1036.25,1035.75,1036.00,696,203
09/24/2004,11:30,1036.25,1036.75,1036.00,1036.50,2386,430
09/24/2004,11:31,1036.75,1037.00,1036.50,1037.00,826,182
09/24/2004,11:32,1036.75,1037.00,1036.75,1036.75,42,425
09/24/2004,11:33,1036.75,1037.00,1036.50,1036.75,28,417
09/24/2004,11:34,1036.50,1036.75,1036.50,1036.75,6,128
09/24/2004,11:35,1036.50,1036.75,1036.50,1036.75,18,31
09/24/2004,11:36,1036.75,1036.75,1036.25,1036.25,37,313
09/24/2004,11:37,1036.25,1036.50,1036.25,1036.25,499,36
09/24/2004,11:38,1036.50,1036.75,1036.25,1036.50,354,30
09/24/2004,11:39,1036.50,1037.00,1036.50,1036.75,603,247
09/24/2004,11:40,1036.50,1036.75,1036.50,1036.75,240,112
09/24/2004,11:41,1036.75,1036.75,1036.50,1036.75,67,20
09/24/2004,11:42,1036.75,1037.00,1036.50,1036.75,339,312
09/24/2004,11:43,1036.50,1036.75,1036.50,1036.50,103,188
09/24/2004,11:44,1036.50,1036.75,1036.25,1036.50,32,209
09/24/2004,11:45,1036.50,1036.75,1036.25,1036.75,249,120
09/24/2004,11:46,1036.50,1036.75,1036.50,1036.75,21,189
09/24/2004,11:47,1036.75,1036.75,1036.50,1036.50,21,153
09/24/2004,11:48,1036.50,1036.75,1036.25,1036.50,129,21
09/24/2004,11:49,1036.50,1036.75,1036.50,1036.75,8,229
09/24/2004,11:50,1036.75,1036.75,1036.25,1036.50,76,63
09/24/2004,11:51,1036.50,1036.75,1036.50,1036.50,120,104
09/24/2004,11:52,1036.50,1036.75,1036.25,1036.50,113,128
09/24/2004,11:53,1036.50,1036.50,1036.25,1036.50,152,25
09/24/2004,11:54,1036.50,1036.75,1036.50,1036.50,67,196
09/24/2004,11:55,1036.50,1036.50,1036.25,1036.25,0,6
09/24/2004,11:56,1036.25,1036.75,1036.25,1036.75,300,39
09/24/2004,11:57,1036.75,1036.75,1036.50,1036.75,62,15
09/24/2004,11:58,1036.50,1037.00,1036.50,1036.75,345,120
09/24/2004,11:59,1036.75,1036.75,1036.50,1036.75,85,12
09/24/2004,12:00,1036.75,1036.75,1036.50,1036.75,104,10
09/24/2004,12:01,1036.50,1036.75,1036.50,1036.50,65,17
09/24/2004,12:02,1036.75,1036.75,1036.50,1036.75,156,7
09/24/2004,12:03,1036.50,1036.75,1036.50,1036.50,79,22
09/24/2004,12:04,1036.75,1037.00,1036.50,1036.75,316,30
09/24/2004,12:05,1036.75,1036.75,1036.50,1036.75,112,6
09/24/2004,12:06,1036.50,1036.75,1036.25,1036.25,6,428
09/24/2004,12:07,1036.25,1036.50,1036.25,1036.25,122,52
09/24/2004,12:08,1036.25,1036.50,1036.25,1036.25,9,44
09/24/2004,12:09,1036.50,1036.50,1036.25,1036.25,4,44
09/24/2004,12:10,1036.25,1036.50,1036.25,1036.50,4,3
09/24/2004,12:11,1036.25,1036.50,1036.25,1036.50,93,20
09/24/2004,12:12,1036.50,1036.50,1036.25,1036.25,175,30
09/24/2004,12:13,1036.25,1036.50,1036.25,1036.25,152,21
09/24/2004,12:14,1036.50,1036.50,1036.50,1036.50,43,0
09/24/2004,12:15,1036.25,1036.75,1036.25,1036.50,166,58
09/24/2004,12:16,1036.25,1036.75,1036.25,1036.75,179,54
09/24/2004,12:17,1036.75,1036.75,1036.50,1036.50,36,34
09/24/2004,12:18,1036.75,1036.75,1036.50,1036.50,37,162
09/24/2004,12:19,1036.25,1036.75,1036.25,1036.50,289,182
09/24/2004,12:20,1036.50,1036.75,1036.50,1036.75,42,4
09/24/2004,12:21,1036.75,1036.75,1036.50,1036.50,4,10
09/24/2004,12:22,1036.50,1036.75,1036.25,1036.50,94,150
09/24/2004,12:23,1036.50,1036.75,1036.50,1036.75,354,53
09/24/2004,12:24,1036.75,1037.25,1036.50,1037.25,1086,94
09/24/2004,12:25,1037.25,1038.00,1037.25,1037.50,1292,449
09/24/2004,12:26,1037.75,1038.00,1037.50,1037.75,348,484
09/24/2004,12:27,1037.75,1038.00,1037.50,1037.75,500,310
09/24/2004,12:28,1037.75,1038.25,1037.50,1037.75,306,483
09/24/2004,12:29,1037.75,1037.75,1037.50,1037.75,97,140
09/24/2004,12:30,1037.75,1038.00,1037.50,1037.75,486,96
09/24/2004,12:31,1038.00,1038.00,1037.50,1038.00,323,260
09/24/2004,12:32,1038.00,1038.75,1038.00,1038.75,2171,267
09/24/2004,12:33,1038.75,1039.50,1038.50,1039.25,3092,694
09/24/2004,12:34,1039.25,1039.50,1039.00,1039.00,258,1999
09/24/2004,12:35,1039.00,1039.25,1039.00,1039.00,28,301
09/24/2004,12:36,1039.25,1039.50,1039.00,1039.50,1341,351
09/24/2004,12:37,1039.25,1039.75,1039.25,1039.50,1204,219
09/24/2004,12:38,1039.50,1039.75,1039.25,1039.25,71,588
09/24/2004,12:39,1039.25,1039.25,1039.00,1039.00,0,1235
09/24/2004,12:40,1039.00,1039.25,1039.00,1039.00,309,576
09/24/2004,12:41,1039.00,1039.25,1039.00,1039.00,124,903
09/24/2004,12:42,1039.00,1039.25,1039.00,1039.00,176,376
09/24/2004,12:43,1039.00,1039.25,1038.75,1038.75,26,321
09/24/2004,12:44,1038.75,1039.00,1038.50,1038.75,15,740
09/24/2004,12:45,1038.75,1039.00,1038.50,1038.75,268,189
09/24/2004,12:46,1038.75,1039.00,1038.50,1039.00,399,111
09/24/2004,12:47,1038.75,1039.00,1038.75,1038.75,64,19
09/24/2004,12:48,1038.75,1039.25,1038.75,1039.00,791,17
09/24/2004,12:49,1039.00,1039.25,1038.75,1039.00,169,341
09/24/2004,12:50,1038.75,1039.00,1038.75,1038.75,57,13
09/24/2004,12:51,1038.75,1039.00,1038.75,1038.75,13,73
09/24/2004,12:52,1038.75,1039.00,1038.75,1038.75,111,14
09/24/2004,12:53,1038.75,1039.00,1038.50,1038.75,6,867
09/24/2004,12:54,1038.75,1038.75,1038.50,1038.50,455,64
09/24/2004,12:55,1038.50,1038.75,1038.25,1038.75,198,511
09/24/2004,12:56,1038.50,1038.75,1038.25,1038.50,85,745
09/24/2004,12:57,1038.50,1038.50,1038.25,1038.50,211,70
09/24/2004,12:58,1038.50,1038.75,1038.25,1038.75,511,150
09/24/2004,12:59,1038.75,1039.00,1038.50,1038.75,450,364
09/24/2004,13:00,1038.75,1038.75,1038.50,1038.75,25,89
09/24/2004,13:01,1038.75,1038.75,1038.50,1038.50,17,31
09/24/2004,13:02,1038.50,1039.00,1038.50,1039.00,365,105
09/24/2004,13:03,1039.00,1039.00,1038.75,1039.00,85,13
09/24/2004,13:04,1038.75,1039.25,1038.75,1039.00,635,53
09/24/2004,13:05,1039.25,1039.50,1039.00,1039.25,780,131
09/24/2004,13:06,1039.50,1039.50,1039.25,1039.25,60,236
09/24/2004,13:07,1039.50,1039.50,1039.25,1039.25,404,61
09/24/2004,13:08,1039.25,1039.75,1039.25,1039.50,795,109
09/24/2004,13:09,1039.50,1039.50,1039.00,1039.50,578,543
09/24/2004,13:10,1039.50,1039.75,1039.25,1039.25,420,162
09/24/2004,13:11,1039.50,1039.50,1039.25,1039.25,689,168
09/24/2004,13:12,1039.50,1039.50,1039.00,1039.25,296,682
09/24/2004,13:13,1039.25,1039.50,1039.00,1039.00,506,332
09/24/2004,13:14,1039.25,1039.25,1039.00,1039.00,55,73
09/24/2004,13:15,1039.00,1039.25,1039.00,1039.25,28,112
09/24/2004,13:16,1039.25,1039.25,1038.75,1038.75,204,1151
09/24/2004,13:17,1038.75,1039.00,1038.25,1038.50,269,651
09/24/2004,13:18,1038.50,1038.75,1038.25,1038.25,52,462
09/24/2004,13:19,1038.25,1038.50,1037.75,1037.75,753,1721
09/24/2004,13:20,1037.75,1038.00,1037.25,1037.50,935,1262
09/24/2004,13:21,1037.50,1038.00,1037.25,1037.50,859,725
09/24/2004,13:22,1037.75,1037.75,1037.25,1037.25,194,894
09/24/2004,13:23,1037.25,1037.75,1037.25,1037.50,811,515
09/24/2004,13:24,1037.50,1037.75,1037.00,1037.50,831,750
09/24/2004,13:25,1037.50,1037.75,1037.25,1037.50,128,187
09/24/2004,13:26,1037.75,1037.75,1037.25,1037.50,516,912
09/24/2004,13:27,1037.25,1037.75,1037.25,1037.50,197,108
09/24/2004,13:28,1037.50,1037.75,1037.50,1037.75,89,59
09/24/2004,13:29,1037.50,1038.00,1037.50,1037.75,486,5
09/24/2004,13:30,1038.00,1038.25,1037.50,1037.75,643,573
09/24/2004,13:31,1037.75,1037.75,1037.25,1037.50,720,121
09/24/2004,13:32,1037.50,1038.00,1037.50,1037.75,314,55
09/24/2004,13:33,1037.75,1038.00,1037.50,1037.75,138,318
09/24/2004,13:34,1037.75,1038.00,1037.50,1037.75,150,217
09/24/2004,13:35,1037.75,1038.00,1037.75,1038.00,41,140
09/24/2004,13:36,1037.75,1038.00,1037.75,1037.75,9,140
09/24/2004,13:37,1037.75,1038.00,1037.50,1037.75,13,166
09/24/2004,13:38,1037.75,1037.75,1037.50,1037.75,278,16
09/24/2004,13:39,1037.75,1038.00,1037.75,1038.00,172,69
09/24/2004,13:40,1037.75,1038.00,1037.50,1037.50,1,218
09/24/2004,13:41,1037.50,1037.75,1037.50,1037.50,4,38
09/24/2004,13:42,1037.75,1037.75,1037.50,1037.50,21,130
09/24/2004,13:43,1037.50,1037.50,1037.25,1037.50,517,570
09/24/2004,13:44,1037.50,1037.75,1036.75,1036.75,133,1475
09/24/2004,13:45,1036.75,1037.00,1036.75,1036.75,84,495
09/24/2004,13:46,1037.00,1037.25,1036.75,1037.00,890,715
09/24/2004,13:47,1036.75,1036.75,1035.75,1036.00,736,3349
09/24/2004,13:48,1036.00,1036.25,1035.75,1036.25,910,1010
09/24/2004,13:49,1036.25,1036.25,1035.75,1036.00,1179,630
09/24/2004,13:50,1036.25,1036.50,1035.75,1036.50,757,325
09/24/2004,13:51,1036.25,1036.50,1036.25,1036.50,485,148
09/24/2004,13:52,1036.50,1036.75,1036.50,1036.75,544,107
09/24/2004,13:53,1036.75,1036.75,1036.25,1036.50,152,333
09/24/2004,13:54,1036.50,1036.75,1036.50,1036.50,200,309
09/24/2004,13:55,1036.25,1036.50,1036.25,1036.50,51,42
09/24/2004,13:56,1036.25,1036.50,1036.00,1036.00,93,485
09/24/2004,13:57,1036.00,1036.25,1036.00,1036.00,14,197
09/24/2004,13:58,1036.00,1036.25,1036.00,1036.25,286,49
09/24/2004,13:59,1036.25,1036.75,1036.25,1036.75,411,6
09/24/2004,14:00,1036.75,1036.75,1036.50,1036.50,50,122
09/24/2004,14:01,1036.75,1036.75,1036.25,1036.25,22,620
09/24/2004,14:02,1036.25,1036.25,1036.00,1036.25,241,340
09/24/2004,14:03,1036.50,1036.50,1036.25,1036.50,26,17
09/24/2004,14:04,1036.25,1036.50,1035.50,1035.50,1084,2036
09/24/2004,14:05,1035.50,1035.75,1035.25,1035.75,282,1829
09/24/2004,14:06,1035.50,1036.25,1035.50,1035.75,2064,1069
09/24/2004,14:07,1036.00,1036.25,1035.75,1036.25,257,398
09/24/2004,14:08,1036.00,1036.00,1035.50,1035.75,392,750
09/24/2004,14:09,1035.75,1035.75,1035.25,1035.50,139,628
09/24/2004,14:10,1035.75,1036.00,1035.50,1036.00,879,19
09/24/2004,14:11,1035.75,1036.00,1035.50,1035.75,420,342
09/24/2004,14:12,1035.75,1036.00,1035.75,1036.00,882,21
09/24/2004,14:13,1036.00,1036.00,1036.00,1036.00,277,0
09/24/2004,14:14,1036.00,1036.25,1035.75,1036.25,418,509
09/24/2004,14:15,1036.25,1036.25,1036.00,1036.25,18,198
09/24/2004,14:16,1036.25,1036.75,1036.00,1036.75,1683,61
09/24/2004,14:17,1036.75,1037.25,1036.50,1037.25,3889,157
09/24/2004,14:18,1037.00,1037.50,1037.00,1037.50,1378,477
09/24/2004,14:19,1037.25,1037.75,1037.25,1037.50,1349,213
09/24/2004,14:20,1037.50,1037.75,1037.25,1037.25,22,1055
09/24/2004,14:21,1037.50,1037.50,1037.00,1037.25,501,621
09/24/2004,14:22,1037.25,1037.25,1037.00,1037.00,12,134
09/24/2004,14:23,1037.00,1037.50,1037.00,1037.25,826,235
09/24/2004,14:24,1037.25,1037.25,1037.00,1037.00,56,385
09/24/2004,14:25,1037.00,1037.25,1037.00,1037.00,6,699
09/24/2004,14:26,1037.00,1037.25,1037.00,1037.00,204,171
09/24/2004,14:27,1037.25,1037.25,1036.75,1036.75,32,259
09/24/2004,14:28,1036.75,1037.50,1036.75,1037.25,453,8
09/24/2004,14:29,1037.25,1037.50,1037.00,1037.50,233,195
09/24/2004,14:30,1037.50,1037.75,1037.25,1037.75,591,65
09/24/2004,14:31,1037.75,1037.75,1037.50,1037.75,359,31
09/24/2004,14:32,1037.50,1038.25,1037.50,1038.25,1716,259
09/24/2004,14:33,1038.25,1038.25,1037.75,1037.75,231,350
09/24/2004,14:34,1037.75,1038.00,1037.50,1037.50,590,611
09/24/2004,14:35,1037.50,1037.75,1037.25,1037.50,166,615
09/24/2004,14:36,1037.25,1037.50,1037.00,1037.00,20,1404
09/24/2004,14:37,1037.00,1037.00,1036.00,1036.50,734,2215
09/24/2004,14:38,1036.25,1036.50,1036.25,1036.50,76,277
09/24/2004,14:39,1036.50,1036.75,1036.25,1036.50,513,504
09/24/2004,14:40,1036.50,1036.50,1036.25,1036.25,18,408
09/24/2004,14:41,1036.50,1036.75,1035.75,1035.75,1591,2112
09/24/2004,14:42,1035.75,1036.00,1035.00,1035.25,2270,2730
09/24/2004,14:43,1035.25,1035.75,1035.00,1035.50,528,1943
09/24/2004,14:44,1035.50,1035.75,1035.00,1035.25,208,1479
09/24/2004,14:45,1035.25,1035.75,1035.00,1035.50,951,530
09/24/2004,14:46,1035.25,1035.50,1035.25,1035.25,128,585
09/24/2004,14:47,1035.25,1035.75,1035.00,1035.25,782,764
09/24/2004,14:48,1035.50,1035.75,1035.25,1035.50,219,150
09/24/2004,14:49,1035.50,1035.75,1035.25,1035.75,202,114
09/24/2004,14:50,1035.75,1035.75,1035.25,1035.75,273,422
09/24/2004,14:51,1035.75,1035.75,1035.25,1035.25,348,884
09/24/2004,14:52,1035.25,1035.75,1035.25,1035.50,479,215
09/24/2004,14:53,1035.50,1035.75,1035.50,1035.75,219,152
09/24/2004,14:54,1035.75,1036.00,1035.50,1035.75,814,414
09/24/2004,14:55,1035.75,1035.75,1035.50,1035.75,678,25
09/24/2004,14:56,1035.50,1035.75,1035.50,1035.50,747,304
09/24/2004,14:57,1035.75,1035.75,1035.25,1035.50,413,537
09/24/2004,14:58,1035.25,1035.50,1035.00,1035.25,541,1496
09/24/2004,14:59,1035.25,1035.50,1035.25,1035.25,189,732
09/24/2004,15:00,1035.50,1036.50,1035.25,1036.25,5273,1576
09/24/2004,15:01,1036.25,1037.25,1036.25,1036.50,3783,2596
09/24/2004,15:02,1036.75,1036.75,1036.50,1036.50,179,381
09/24/2004,15:03,1036.50,1036.75,1036.25,1036.25,253,919
09/24/2004,15:04,1036.25,1036.50,1036.25,1036.50,142,23
09/24/2004,15:05,1036.25,1036.50,1036.00,1036.00,202,1505
09/24/2004,15:06,1036.25,1036.50,1036.00,1036.50,638,302
09/24/2004,15:07,1036.50,1036.50,1036.25,1036.50,600,327
09/24/2004,15:08,1036.50,1036.50,1035.75,1036.00,496,1744
09/24/2004,15:09,1036.00,1036.25,1035.75,1036.25,482,36
09/24/2004,15:10,1036.25,1036.25,1036.00,1036.25,25,461
09/24/2004,15:11,1036.25,1036.50,1036.00,1036.50,988,228
09/24/2004,15:12,1036.50,1036.75,1036.25,1036.75,1203,543
09/24/2004,15:13,1036.50,1036.75,1036.25,1036.25,134,564
09/24/2004,15:14,1036.25,1036.75,1036.25,1036.50,591,702
09/24/2004,15:15,1036.50,1037.25,1036.50,1037.25,4261,1937
09/24/2004,15:16,1037.25,1037.25,1037.00,1037.00,1,52
09/26/2004,17:01,1036.50,1037.00,1036.50,1036.75,26,21
09/26/2004,17:02,1036.75,1037.25,1036.75,1037.25,38,30
09/26/2004,17:03,1037.00,1038.75,1037.00,1038.50,310,41
09/26/2004,17:04,1038.25,1038.75,1038.25,1038.50,172,8
09/26/2004,17:05,1038.50,1039.00,1038.50,1038.75,37,8
09/26/2004,17:06,1038.75,1039.25,1038.75,1038.75,84,40
09/26/2004,17:07,1038.75,1039.25,1038.75,1039.00,106,15
09/26/2004,17:08,1038.75,1038.75,1038.75,1038.75,0,6
09/26/2004,17:09,1038.75,1038.75,1038.50,1038.50,0,22
09/26/2004,17:10,1038.50,1038.50,1038.50,1038.50,0,37
09/26/2004,17:11,1038.50,1038.50,1038.50,1038.50,0,4
09/26/2004,17:12,1038.50,1038.50,1038.50,1038.50,0,1
09/26/2004,17:13,1038.50,1038.50,1038.50,1038.50,0,21
09/26/2004,17:15,1038.25,1038.50,1038.25,1038.50,26,19
09/26/2004,17:16,1038.50,1038.75,1038.50,1038.50,20,5
09/26/2004,17:17,1038.50,1038.75,1038.50,1038.50,30,6
09/26/2004,17:18,1038.50,1038.50,1038.25,1038.25,0,319
09/26/2004,17:19,1038.25,1038.25,1038.00,1038.00,0,26
09/26/2004,17:20,1038.25,1038.25,1038.25,1038.25,3,0
09/26/2004,17:21,1038.00,1038.00,1038.00,1038.00,0,1
09/26/2004,17:22,1038.00,1038.00,1038.00,1038.00,0,82
09/26/2004,17:25,1038.00,1038.00,1037.75,1037.75,0,8
09/26/2004,17:26,1038.00,1038.25,1038.00,1038.00,37,6
09/26/2004,17:30,1037.75,1037.75,1037.75,1037.75,0,4
09/26/2004,17:31,1037.75,1037.75,1037.75,1037.75,0,10
09/26/2004,17:32,1038.00,1038.00,1038.00,1038.00,2,0
09/26/2004,17:33,1037.75,1037.75,1037.75,1037.75,0,1
09/26/2004,17:34,1037.75,1038.00,1037.75,1038.00,1,1
09/26/2004,17:36,1038.00,1038.00,1038.00,1038.00,8,0
09/26/2004,17:37,1038.00,1038.00,1038.00,1038.00,1,0
09/26/2004,17:38,1038.00,1038.00,1038.00,1038.00,8,0
09/26/2004,17:39,1037.75,1038.00,1037.75,1038.00,7,1
09/26/2004,17:40,1038.25,1038.25,1038.25,1038.25,4,0
09/26/2004,17:41,1038.00,1038.00,1038.00,1038.00,0,4
09/26/2004,17:42,1038.00,1038.00,1038.00,1038.00,0,7
09/26/2004,17:43,1038.00,1038.25,1038.00,1038.25,1,3
09/26/2004,17:44,1038.00,1038.25,1038.00,1038.25,1,2
09/26/2004,17:45,1038.00,1038.00,1038.00,1038.00,0,2
09/26/2004,17:46,1038.25,1038.25,1038.25,1038.25,1,0
09/26/2004,17:47,1038.00,1038.00,1038.00,1038.00,0,11
09/26/2004,17:48,1037.75,1037.75,1037.75,1037.75,0,1
09/26/2004,17:49,1037.75,1037.75,1037.75,1037.75,0,1
09/26/2004,17:56,1037.75,1037.75,1037.75,1037.75,0,2
09/26/2004,17:58,1038.00,1038.00,1038.00,1038.00,5,0
09/26/2004,17:59,1037.75,1038.00,1037.75,1038.00,1,1
09/26/2004,18:01,1038.00,1038.25,1038.00,1038.00,38,1
09/26/2004,18:02,1038.00,1038.00,1038.00,1038.00,0,1
09/26/2004,18:03,1038.00,1038.00,1038.00,1038.00,0,2
09/26/2004,18:05,1038.00,1038.00,1038.00,1038.00,0,2
09/26/2004,18:08,1037.75,1037.75,1037.75,1037.75,0,1
09/26/2004,18:09,1038.00,1038.00,1038.00,1038.00,1,0
09/26/2004,18:10,1038.00,1038.25,1038.00,1038.25,2,0
09/26/2004,18:11,1038.00,1038.00,1038.00,1038.00,0,1
09/26/2004,18:12,1038.00,1038.25,1037.75,1037.75,1,4
09/26/2004,18:14,1037.75,1037.75,1037.75,1037.75,0,1
09/26/2004,18:15,1037.75,1037.75,1037.75,1037.75,0,2
09/26/2004,18:18,1038.00,1038.00,1038.00,1038.00,1,0
09/26/2004,18:23,1038.00,1038.00,1038.00,1038.00,1,0
09/26/2004,18:24,1038.00,1038.00,1038.00,1038.00,2,0
09/26/2004,18:25,1038.00,1038.00,1038.00,1038.00,1,0
09/26/2004,18:26,1038.00,1038.00,1037.75,1037.75,1,1
09/26/2004,18:27,1037.75,1037.75,1037.75,1037.75,0,10
09/26/2004,18:31,1038.00,1038.00,1038.00,1038.00,8,0
09/26/2004,18:34,1038.00,1038.25,1038.00,1038.00,20,5
09/26/2004,18:40,1038.25,1038.25,1038.25,1038.25,50,0
09/26/2004,18:41,1038.25,1038.25,1038.25,1038.25,2,0
09/26/2004,18:42,1038.25,1038.25,1038.25,1038.25,37,0
09/26/2004,18:43,1038.25,1038.25,1038.25,1038.25,35,0
09/26/2004,18:44,1038.25,1038.25,1038.25,1038.25,14,0
09/26/2004,18:45,1038.25,1038.25,1038.25,1038.25,12,0
09/26/2004,18:46,1038.25,1038.25,1038.25,1038.25,5,0
09/26/2004,18:48,1038.25,1038.25,1038.25,1038.25,1,0
09/26/2004,18:55,1038.50,1038.50,1038.50,1038.50,39,0
09/26/2004,18:56,1038.75,1038.75,1038.75,1038.75,1,0
09/26/2004,18:57,1038.75,1038.75,1038.75,1038.75,1,0
09/26/2004,18:58,1038.50,1038.50,1038.50,1038.50,0,7
09/26/2004,18:59,1038.50,1038.50,1038.50,1038.50,0,7
09/26/2004,19:01,1038.50,1038.50,1038.50,1038.50,0,2
09/26/2004,19:02,1038.50,1038.50,1038.50,1038.50,0,1
09/26/2004,19:03,1038.75,1038.75,1038.75,1038.75,100,0
09/26/2004,19:06,1038.75,1038.75,1038.75,1038.75,35,0
09/26/2004,19:07,1038.75,1038.75,1038.75,1038.75,1,0
09/26/2004,19:08,1038.75,1038.75,1038.75,1038.75,1,0
09/26/2004,19:09,1038.75,1039.00,1038.75,1039.00,8,0
09/26/2004,19:10,1039.00,1039.00,1039.00,1039.00,28,0
09/26/2004,19:12,1039.00,1039.00,1039.00,1039.00,4,0
09/26/2004,19:13,1039.00,1039.00,1039.00,1039.00,5,0
09/26/2004,19:16,1038.75,1038.75,1038.75,1038.75,0,10
09/26/2004,19:17,1038.75,1038.75,1038.75,1038.75,0,2
09/26/2004,19:18,1038.75,1038.75,1038.75,1038.75,0,16
09/26/2004,19:19,1038.75,1038.75,1038.75,1038.75,0,2
09/26/2004,19:20,1038.75,1038.75,1038.75,1038.75,0,12
09/26/2004,19:21,1038.75,1038.75,1038.75,1038.75,0,1
09/26/2004,19:22,1038.75,1038.75,1038.75,1038.75,0,8
09/26/2004,19:23,1038.75,1038.75,1038.75,1038.75,0,5
09/26/2004,19:24,1038.75,1039.00,1038.75,1039.00,1,1
09/26/2004,19:25,1038.75,1038.75,1038.75,1038.75,0,27
09/26/2004,19:26,1038.75,1038.75,1038.75,1038.75,0,1
09/26/2004,19:28,1038.75,1039.00,1038.75,1038.75,2,2
09/26/2004,19:31,1038.75,1038.75,1038.75,1038.75,0,1
09/26/2004,19:32,1038.75,1038.75,1038.75,1038.75,0,1
09/26/2004,19:33,1038.75,1038.75,1038.75,1038.75,0,44
09/26/2004,19:34,1038.50,1038.75,1038.50,1038.75,1,1
09/26/2004,19:35,1038.75,1038.75,1038.75,1038.75,1,0
09/26/2004,19:36,1038.50,1038.50,1038.50,1038.50,0,1
09/26/2004,19:39,1038.50,1038.50,1038.50,1038.50,0,3
09/26/2004,19:40,1038.50,1038.50,1038.50,1038.50,0,5
09/26/2004,19:41,1038.50,1038.50,1038.50,1038.50,0,16
09/26/2004,19:42,1038.25,1038.25,1038.25,1038.25,0,3
09/26/2004,19:45,1038.25,1038.25,1038.25,1038.25,0,2
09/26/2004,19:46,1038.25,1038.25,1038.25,1038.25,0,53
09/26/2004,19:47,1038.25,1038.50,1038.25,1038.50,5,7
09/26/2004,19:48,1038.25,1038.25,1038.00,1038.25,1,18
09/26/2004,19:51,1038.00,1038.00,1038.00,1038.00,0,5
09/26/2004,19:53,1038.00,1038.00,1038.00,1038.00,0,4
09/26/2004,19:54,1038.00,1038.00,1038.00,1038.00,0,63
09/26/2004,19:55,1037.75,1037.75,1037.75,1037.75,0,3
09/26/2004,19:56,1037.75,1037.75,1037.75,1037.75,0,1
09/26/2004,19:57,1038.00,1038.00,1037.75,1037.75,1,2
09/26/2004,19:58,1037.75,1037.75,1037.75,1037.75,0,11
09/26/2004,19:59,1037.75,1037.75,1037.75,1037.75,0,14
09/26/2004,20:00,1037.75,1037.75,1037.50,1037.50,0,27
09/26/2004,20:01,1037.50,1037.75,1037.50,1037.75,2,2
09/26/2004,20:03,1037.50,1037.50,1037.50,1037.50,0,25
09/26/2004,20:04,1037.50,1037.50,1037.50,1037.50,0,15
09/26/2004,20:06,1037.50,1037.50,1037.50,1037.50,0,1
09/26/2004,20:09,1037.75,1037.75,1037.50,1037.75,32,1
09/26/2004,20:10,1037.75,1037.75,1037.75,1037.75,9,0
09/26/2004,20:11,1037.75,1037.75,1037.50,1037.50,3,14
09/26/2004,20:12,1038.00,1038.25,1038.00,1038.25,80,3
09/26/2004,20:13,1038.25,1038.25,1038.25,1038.25,5,0
09/26/2004,20:14,1038.00,1038.00,1038.00,1038.00,0,1
09/26/2004,20:15,1038.25,1038.25,1038.00,1038.00,50,12
09/26/2004,20:16,1038.25,1038.25,1038.25,1038.25,21,0
09/26/2004,20:17,1038.25,1038.25,1038.25,1038.25,3,0
09/26/2004,20:18,1038.25,1038.25,1038.25,1038.25,17,0
09/26/2004,20:19,1038.25,1038.25,1038.25,1038.25,1,0
09/26/2004,20:20,1038.00,1038.00,1038.00,1038.00,0,8
09/26/2004,20:21,1038.25,1038.50,1038.00,1038.00,4,3
09/26/2004,20:26,1038.25,1038.25,1038.25,1038.25,1,0
09/26/2004,20:28,1038.00,1038.00,1038.00,1038.00,0,1
09/26/2004,20:29,1038.25,1038.25,1038.25,1038.25,1,0
09/26/2004,20:30,1038.25,1038.25,1038.25,1038.25,1,0
09/26/2004,20:31,1038.25,1038.25,1038.25,1038.25,1,0
09/26/2004,20:33,1038.00,1038.00,1038.00,1038.00,0,8
09/26/2004,20:34,1038.25,1038.25,1038.25,1038.25,5,0
09/26/2004,20:35,1038.25,1038.25,1038.25,1038.25,1,0
09/26/2004,20:36,1038.25,1038.25,1038.25,1038.25,1,0
09/26/2004,20:37,1038.25,1038.25,1038.25,1038.25,1,0
09/26/2004,20:38,1038.00,1038.00,1038.00,1038.00,0,10
09/26/2004,20:41,1038.00,1038.00,1037.75,1037.75,0,41
09/26/2004,20:43,1037.50,1037.50,1037.25,1037.25,0,30
09/26/2004,20:44,1037.25,1037.25,1037.25,1037.25,0,1
09/26/2004,20:45,1037.25,1037.25,1037.25,1037.25,0,10
09/26/2004,20:46,1037.25,1037.25,1037.25,1037.25,0,10
09/26/2004,20:47,1037.50,1037.50,1037.50,1037.50,5,0
09/26/2004,20:48,1037.25,1037.50,1037.25,1037.50,5,1
09/26/2004,20:49,1037.50,1037.50,1037.50,1037.50,11,0
09/26/2004,20:52,1037.25,1037.25,1037.25,1037.25,0,8
09/26/2004,20:53,1037.25,1037.50,1037.25,1037.25,5,16
09/26/2004,20:55,1037.50,1037.50,1037.50,1037.50,1,0
09/26/2004,20:56,1037.25,1037.25,1037.25,1037.25,0,11
09/26/2004,20:57,1037.25,1037.25,1037.25,1037.25,0,1
09/26/2004,21:00,1037.25,1037.25,1037.25,1037.25,0,11
09/26/2004,21:01,1037.25,1037.25,1037.25,1037.25,0,13
09/26/2004,21:02,1037.25,1037.25,1037.25,1037.25,0,31
09/26/2004,21:03,1037.25,1037.75,1037.00,1037.75,63,15
09/26/2004,21:04,1037.75,1037.75,1037.75,1037.75,17,0
09/26/2004,21:08,1037.50,1037.50,1037.25,1037.25,0,22
09/26/2004,21:09,1037.25,1037.25,1037.25,1037.25,0,11
09/26/2004,21:10,1037.00,1037.25,1037.00,1037.00,1,5
09/26/2004,21:11,1037.25,1037.25,1037.25,1037.25,1,0
09/26/2004,21:13,1037.25,1037.25,1037.25,1037.25,28,0
09/26/2004,21:14,1037.25,1037.25,1037.25,1037.25,10,0
09/26/2004,21:15,1037.25,1037.25,1037.25,1037.25,5,0
09/26/2004,21:16,1037.50,1037.50,1037.50,1037.50,11,0
09/26/2004,21:17,1037.50,1037.50,1037.25,1037.25,20,11
09/26/2004,21:20,1037.25,1037.25,1037.00,1037.00,0,19
09/26/2004,21:21,1037.25,1037.25,1037.25,1037.25,1,0
09/26/2004,21:25,1037.25,1037.25,1037.25,1037.25,1,0
09/26/2004,21:26,1037.00,1037.25,1037.00,1037.25,3,6
09/26/2004,21:31,1037.25,1037.25,1037.25,1037.25,1,0
09/26/2004,21:35,1037.00,1037.00,1037.00,1037.00,0,1
09/26/2004,21:37,1037.00,1037.00,1037.00,1037.00,0,4
09/26/2004,21:43,1037.25,1037.25,1037.25,1037.25,3,0
09/26/2004,21:44,1037.25,1037.25,1037.00,1037.25,7,1
09/26/2004,21:45,1037.25,1037.75,1037.25,1037.75,14,0
09/26/2004,21:46,1037.75,1037.75,1037.50,1037.50,16,2
09/26/2004,21:47,1037.75,1038.00,1037.75,1038.00,10,0
09/26/2004,21:48,1037.75,1037.75,1037.75,1037.75,0,2
09/26/2004,21:52,1037.50,1037.50,1037.25,1037.25,0,9
09/26/2004,21:54,1037.25,1037.25,1037.25,1037.25,0,5
09/26/2004,21:56,1037.50,1037.50,1037.50,1037.50,1,0
09/26/2004,22:02,1037.50,1037.50,1037.50,1037.50,1,0
09/26/2004,22:06,1037.50,1037.50,1037.50,1037.50,2,0
09/26/2004,22:16,1037.50,1037.50,1037.50,1037.50,1,0
09/26/2004,22:17,1037.25,1037.50,1037.25,1037.50,1,1
09/26/2004,22:18,1037.50,1037.50,1037.50,1037.50,5,0
09/26/2004,22:19,1037.25,1037.25,1037.25,1037.25,0,38
09/26/2004,22:20,1037.25,1037.25,1037.25,1037.25,0,10
09/26/2004,22:21,1037.25,1037.25,1037.25,1037.25,0,10
09/26/2004,22:23,1037.50,1037.50,1037.50,1037.50,3,0
09/26/2004,22:24,1037.25,1037.25,1037.00,1037.00,0,5
09/26/2004,22:28,1037.25,1037.25,1037.25,1037.25,2,0
09/26/2004,22:29,1037.25,1037.25,1037.00,1037.00,3,3
09/26/2004,22:30,1037.00,1037.00,1037.00,1037.00,0,1
09/26/2004,22:31,1037.25,1037.25,1037.25,1037.25,2,0
09/26/2004,22:33,1037.25,1037.25,1037.25,1037.25,1,0
09/26/2004,22:41,1037.00,1037.25,1037.00,1037.25,10,31
09/26/2004,22:42,1037.00,1037.25,1037.00,1037.25,1,2
09/26/2004,22:43,1037.25,1037.25,1037.00,1037.00,3,2
09/26/2004,22:49,1037.25,1037.25,1037.25,1037.25,2,0
09/26/2004,22:52,1037.25,1037.25,1037.25,1037.25,1,0
09/26/2004,22:57,1037.25,1037.25,1037.25,1037.25,1,0
09/26/2004,22:58,1037.25,1037.25,1037.25,1037.25,1,0
09/26/2004,23:03,1037.00,1037.00,1037.00,1037.00,0,53
09/26/2004,23:04,1037.00,1037.00,1037.00,1037.00,0,1
09/26/2004,23:06,1037.00,1037.00,1037.00,1037.00,0,1
09/26/2004,23:09,1037.00,1037.00,1037.00,1037.00,0,1
09/26/2004,23:14,1036.75,1036.75,1036.75,1036.75,0,8
09/26/2004,23:21,1037.00,1037.00,1037.00,1037.00,18,0
09/26/2004,23:22,1037.00,1037.00,1037.00,1037.00,3,0
09/26/2004,23:23,1037.00,1037.00,1037.00,1037.00,37,0
09/26/2004,23:25,1037.00,1037.00,1037.00,1037.00,14,0
09/26/2004,23:31,1037.00,1037.00,1037.00,1037.00,4,0
09/26/2004,23:36,1037.00,1037.00,1037.00,1037.00,18,0
09/26/2004,23:38,1037.00,1037.00,1037.00,1037.00,1,0
09/26/2004,23:48,1037.00,1037.00,1037.00,1037.00,1,0
09/26/2004,23:49,1037.00,1037.00,1037.00,1037.00,2,0
09/26/2004,23:50,1037.00,1037.00,1037.00,1037.00,3,0
09/26/2004,23:54,1037.00,1037.00,1037.00,1037.00,4,0
09/26/2004,23:55,1037.00,1037.00,1037.00,1037.00,1,0
09/26/2004,23:56,1037.00,1037.00,1037.00,1037.00,1,0
09/27/2004,00:04,1037.25,1037.25,1037.00,1037.00,1,3
09/27/2004,00:05,1037.25,1037.25,1037.25,1037.25,1,0
09/27/2004,00:07,1037.25,1037.25,1037.25,1037.25,3,0
09/27/2004,00:08,1037.25,1037.25,1037.25,1037.25,1,0
09/27/2004,00:12,1037.25,1037.25,1037.25,1037.25,4,0
09/27/2004,00:13,1037.00,1037.00,1037.00,1037.00,0,1
09/27/2004,00:15,1037.00,1037.00,1037.00,1037.00,0,1
09/27/2004,00:19,1037.25,1037.25,1037.25,1037.25,33,0
09/27/2004,00:31,1037.25,1037.25,1037.25,1037.25,2,0
09/27/2004,00:33,1037.50,1037.50,1037.25,1037.25,23,10
09/27/2004,00:36,1037.25,1037.25,1037.25,1037.25,0,2
09/27/2004,00:38,1037.25,1037.25,1037.25,1037.25,0,44
09/27/2004,00:39,1037.00,1037.00,1037.00,1037.00,0,1
09/27/2004,00:42,1037.00,1037.00,1037.00,1037.00,0,1
09/27/2004,00:43,1037.00,1037.25,1037.00,1037.25,1,17
09/27/2004,00:47,1037.00,1037.00,1036.75,1036.75,0,7
09/27/2004,00:51,1036.75,1036.75,1036.75,1036.75,0,1
09/27/2004,00:52,1037.00,1037.00,1036.75,1036.75,1,140
09/27/2004,00:53,1037.00,1037.00,1037.00,1037.00,10,0
09/27/2004,00:56,1037.00,1037.00,1037.00,1037.00,4,0
09/27/2004,00:57,1037.00,1037.00,1037.00,1037.00,1,0
09/27/2004,00:58,1037.25,1037.25,1037.25,1037.25,20,0
09/27/2004,01:02,1037.00,1037.25,1037.00,1037.25,1,1
09/27/2004,01:05,1036.75,1036.75,1036.75,1036.75,0,1
09/27/2004,01:07,1036.75,1036.75,1036.75,1036.75,0,1
09/27/2004,01:09,1036.75,1036.75,1036.75,1036.75,0,1
09/27/2004,01:11,1036.75,1036.75,1036.75,1036.75,0,2
09/27/2004,01:14,1036.75,1036.75,1036.75,1036.75,0,1
09/27/2004,01:16,1036.75,1037.00,1036.75,1037.00,5,1
09/27/2004,01:17,1037.00,1037.00,1037.00,1037.00,6,0
09/27/2004,01:19,1037.00,1037.00,1037.00,1037.00,1,0
09/27/2004,01:20,1036.75,1036.75,1036.75,1036.75,0,1
09/27/2004,01:22,1037.00,1037.00,1037.00,1037.00,5,0
09/27/2004,01:25,1036.75,1037.00,1036.75,1037.00,1,1
09/27/2004,01:32,1036.75,1036.75,1036.75,1036.75,0,1
09/27/2004,01:33,1037.00,1037.00,1036.75,1036.75,1,51
09/27/2004,01:35,1037.00,1037.00,1037.00,1037.00,5,0
09/27/2004,01:36,1036.75,1037.00,1036.75,1037.00,1,1
09/27/2004,01:37,1036.75,1036.75,1036.75,1036.75,0,1
09/27/2004,01:39,1036.75,1036.75,1036.75,1036.75,0,5
09/27/2004,01:42,1036.75,1036.75,1036.75,1036.75,0,5
09/27/2004,01:45,1036.75,1036.75,1036.75,1036.75,0,4
09/27/2004,01:47,1036.75,1036.75,1036.75,1036.75,0,6
09/27/2004,01:52,1036.75,1036.75,1036.75,1036.75,0,35
09/27/2004,01:55,1036.75,1036.75,1036.75,1036.75,0,12
09/27/2004,01:56,1036.75,1036.75,1036.75,1036.75,0,1
09/27/2004,01:57,1037.00,1037.25,1037.00,1037.00,82,11
09/27/2004,01:58,1037.25,1037.25,1037.00,1037.00,2,20
09/27/2004,01:59,1037.00,1037.00,1037.00,1037.00,0,16
09/27/2004,02:00,1037.25,1037.25,1037.00,1037.25,21,2
09/27/2004,02:01,1037.25,1037.25,1037.00,1037.00,16,1
09/27/2004,02:02,1037.00,1037.00,1037.00,1037.00,0,4
09/27/2004,02:03,1037.00,1037.00,1036.75,1037.00,47,13
09/27/2004,02:04,1037.00,1037.00,1036.75,1036.75,10,4
09/27/2004,02:05,1037.00,1037.00,1037.00,1037.00,17,0
09/27/2004,02:06,1037.00,1037.00,1036.75,1036.75,4,2
09/27/2004,02:07,1036.75,1037.00,1036.75,1037.00,2,3
09/27/2004,02:08,1036.75,1036.75,1036.75,1036.75,0,18
09/27/2004,02:09,1036.75,1036.75,1036.75,1036.75,0,10
09/27/2004,02:12,1036.75,1036.75,1036.75,1036.75,0,89
09/27/2004,02:13,1036.75,1036.75,1036.50,1036.50,0,94
09/27/2004,02:14,1036.50,1036.50,1036.50,1036.50,0,2
09/27/2004,02:15,1036.50,1036.50,1036.50,1036.50,0,25
09/27/2004,02:16,1036.50,1036.50,1036.50,1036.50,0,89
09/27/2004,02:17,1036.50,1036.75,1036.50,1036.75,28,59
09/27/2004,02:18,1036.75,1036.75,1036.75,1036.75,8,0
09/27/2004,02:19,1036.75,1036.75,1036.75,1036.75,10,0
09/27/2004,02:20,1036.75,1037.00,1036.50,1037.00,63,1
09/27/2004,02:21,1036.75,1036.75,1036.75,1036.75,0,16
09/27/2004,02:22,1036.75,1036.75,1036.75,1036.75,0,5
09/27/2004,02:23,1037.00,1037.00,1037.00,1037.00,35,0
09/27/2004,02:26,1037.00,1037.00,1037.00,1037.00,1,0
09/27/2004,02:28,1036.75,1036.75,1036.75,1036.75,0,23
09/27/2004,02:29,1036.75,1036.75,1036.50,1036.50,67,99
09/27/2004,02:30,1036.50,1036.50,1036.25,1036.25,0,410
09/27/2004,02:31,1036.25,1036.75,1036.25,1036.75,163,3
09/27/2004,02:32,1036.75,1036.75,1036.50,1036.50,27,33
09/27/2004,02:33,1036.50,1036.75,1036.50,1036.75,25,10
09/27/2004,02:34,1036.75,1036.75,1036.75,1036.75,16,0
09/27/2004,02:35,1036.75,1036.75,1036.50,1036.50,2,140
09/27/2004,02:36,1036.50,1036.50,1036.50,1036.50,0,56
09/27/2004,02:37,1036.75,1036.75,1036.75,1036.75,22,0
09/27/2004,02:38,1036.75,1036.75,1036.50,1036.75,7,2
09/27/2004,02:39,1036.75,1036.75,1036.75,1036.75,10,0
09/27/2004,02:40,1036.75,1036.75,1036.75,1036.75,29,0
09/27/2004,02:41,1036.75,1036.75,1036.75,1036.75,1,0
09/27/2004,02:42,1036.75,1036.75,1036.50,1036.50,2,19
09/27/2004,02:44,1036.50,1036.50,1036.25,1036.25,0,38
09/27/2004,02:45,1036.25,1036.25,1036.25,1036.25,0,9
09/27/2004,02:46,1036.50,1036.50,1036.50,1036.50,2,0
09/27/2004,02:47,1036.50,1036.50,1036.25,1036.50,30,1
09/27/2004,02:48,1036.75,1036.75,1036.75,1036.75,1,0
09/27/2004,02:49,1036.50,1036.50,1036.50,1036.50,0,3
09/27/2004,02:51,1036.50,1036.50,1036.50,1036.50,0,10
09/27/2004,02:52,1036.50,1036.75,1036.50,1036.75,1,1
09/27/2004,02:53,1036.50,1036.50,1036.25,1036.25,0,2
09/27/2004,02:54,1036.50,1036.50,1036.50,1036.50,6,0
09/27/2004,02:55,1036.50,1036.50,1036.50,1036.50,4,0
09/27/2004,02:57,1036.50,1036.50,1036.50,1036.50,27,0
09/27/2004,02:58,1036.25,1036.50,1036.25,1036.50,30,3
09/27/2004,02:59,1036.25,1036.25,1036.25,1036.25,0,1
09/27/2004,03:00,1036.25,1036.25,1036.00,1036.25,12,82
09/27/2004,03:01,1036.25,1036.25,1036.00,1036.25,18,2
09/27/2004,03:02,1036.25,1036.25,1035.75,1036.00,105,137
09/27/2004,03:03,1036.25,1036.25,1036.00,1036.00,1,1
09/27/2004,03:04,1036.00,1036.25,1036.00,1036.25,51,55
09/27/2004,03:05,1036.00,1036.00,1036.00,1036.00,0,1
09/27/2004,03:06,1036.00,1036.00,1035.75,1036.00,3,70
09/27/2004,03:07,1036.00,1036.00,1035.75,1035.75,1,2
09/27/2004,03:08,1035.75,1035.75,1035.75,1035.75,0,2
09/27/2004,03:09,1035.75,1035.75,1035.75,1035.75,0,108
09/27/2004,03:10,1035.75,1036.00,1035.75,1035.75,51,10
09/27/2004,03:11,1035.75,1035.75,1035.75,1035.75,0,95
09/27/2004,03:12,1035.75,1035.75,1035.50,1035.50,0,21
09/27/2004,03:13,1035.75,1035.75,1035.75,1035.75,16,0
09/27/2004,03:14,1035.75,1035.75,1035.75,1035.75,10,0
09/27/2004,03:15,1035.75,1036.00,1035.75,1036.00,26,0
09/27/2004,03:16,1035.50,1035.75,1035.50,1035.75,5,2
09/27/2004,03:17,1035.75,1035.75,1035.75,1035.75,24,0
09/27/2004,03:18,1035.50,1035.50,1035.25,1035.25,0,170
09/27/2004,03:19,1035.25,1035.50,1035.25,1035.25,2,4
09/27/2004,03:20,1035.25,1035.25,1035.25,1035.25,0,5
09/27/2004,03:21,1035.25,1035.25,1035.25,1035.25,0,67
09/27/2004,03:22,1035.25,1035.25,1035.00,1035.00,1,26
09/27/2004,03:23,1035.25,1035.25,1034.75,1034.75,10,163
09/27/2004,03:24,1034.75,1034.75,1034.50,1034.75,27,60
09/27/2004,03:25,1035.00,1035.00,1034.75,1034.75,36,2
09/27/2004,03:27,1034.75,1035.00,1034.75,1035.00,60,4
09/27/2004,03:28,1035.00,1035.00,1035.00,1035.00,3,0
09/27/2004,03:29,1035.00,1035.00,1035.00,1035.00,10,0
09/27/2004,03:30,1035.00,1035.00,1034.75,1035.00,12,3
09/27/2004,03:31,1035.25,1035.25,1034.75,1034.75,2,21
09/27/2004,03:32,1035.00,1035.00,1035.00,1035.00,5,0
09/27/2004,03:33,1035.00,1035.00,1034.75,1034.75,4,71
09/27/2004,03:34,1034.75,1034.75,1034.75,1034.75,0,1
09/27/2004,03:35,1034.50,1034.50,1034.50,1034.50,0,185
09/27/2004,03:36,1034.50,1034.50,1034.50,1034.50,0,61
09/27/2004,03:37,1034.50,1034.50,1034.50,1034.50,0,10
09/27/2004,03:38,1034.50,1034.50,1034.50,1034.50,0,51
09/27/2004,03:39,1034.50,1034.50,1034.50,1034.50,0,57
09/27/2004,03:40,1034.50,1034.50,1034.50,1034.50,0,7
09/27/2004,03:41,1034.50,1034.50,1034.50,1034.50,0,1
09/27/2004,03:42,1034.25,1034.50,1034.00,1034.00,15,151
09/27/2004,03:43,1034.25,1034.25,1034.25,1034.25,26,0
09/27/2004,03:44,1034.50,1034.50,1034.00,1034.00,1,21
09/27/2004,03:45,1034.00,1034.25,1034.00,1034.25,41,3
09/27/2004,03:46,1034.25,1034.25,1034.25,1034.25,14,0
09/27/2004,03:47,1034.25,1034.25,1034.00,1034.00,7,4
09/27/2004,03:48,1034.00,1034.25,1034.00,1034.25,20,100
09/27/2004,03:49,1034.25,1034.25,1034.25,1034.25,4,0
09/27/2004,03:50,1034.00,1034.00,1033.75,1033.75,0,81
09/27/2004,03:51,1033.75,1033.75,1033.75,1033.75,0,18
09/27/2004,03:52,1033.75,1034.00,1033.75,1034.00,60,1
09/27/2004,03:53,1034.00,1034.25,1034.00,1034.25,107,0
09/27/2004,03:54,1034.25,1034.25,1034.25,1034.25,105,0
09/27/2004,03:55,1034.25,1034.25,1034.00,1034.00,10,3
09/27/2004,03:58,1034.25,1034.25,1034.25,1034.25,26,0
09/27/2004,03:59,1034.25,1034.25,1034.00,1034.25,33,2
09/27/2004,04:00,1034.25,1034.25,1034.25,1034.25,6,0
09/27/2004,04:01,1034.00,1034.00,1034.00,1034.00,0,159
09/27/2004,04:02,1034.00,1034.00,1034.00,1034.00,0,4
09/27/2004,04:03,1034.00,1034.00,1034.00,1034.00,0,54
09/27/2004,04:04,1034.25,1034.25,1034.00,1034.00,2,76
09/27/2004,04:05,1034.00,1034.00,1033.75,1033.75,0,12
09/27/2004,04:06,1034.00,1034.00,1034.00,1034.00,3,0
09/27/2004,04:07,1033.75,1034.00,1033.75,1034.00,48,2
09/27/2004,04:08,1034.00,1034.00,1034.00,1034.00,33,0
09/27/2004,04:09,1034.25,1034.25,1034.25,1034.25,49,0
09/27/2004,04:10,1034.25,1034.25,1034.25,1034.25,17,0
09/27/2004,04:11,1034.25,1034.25,1034.25,1034.25,38,0
09/27/2004,04:12,1034.25,1034.25,1034.25,1034.25,45,0
09/27/2004,04:13,1034.25,1034.25,1034.25,1034.25,1,0
09/27/2004,04:14,1034.25,1034.25,1034.25,1034.25,52,0
09/27/2004,04:15,1034.00,1034.00,1034.00,1034.00,0,25
09/27/2004,04:16,1034.00,1034.25,1034.00,1034.25,1,28
09/27/2004,04:17,1034.25,1034.25,1034.25,1034.25,63,0
09/27/2004,04:18,1034.25,1034.25,1034.25,1034.25,1,0
09/27/2004,04:20,1034.50,1034.50,1034.25,1034.25,1,7
09/27/2004,04:21,1034.25,1034.25,1034.25,1034.25,0,1
09/27/2004,04:26,1034.50,1034.50,1034.50,1034.50,1,0
09/27/2004,04:27,1034.50,1034.50,1034.50,1034.50,6,0
09/27/2004,04:30,1034.50,1034.50,1034.50,1034.50,7,0
09/27/2004,04:33,1034.25,1034.50,1034.25,1034.25,3,6
09/27/2004,04:34,1034.50,1034.50,1034.50,1034.50,62,0
09/27/2004,04:35,1034.50,1034.50,1034.50,1034.50,3,0
09/27/2004,04:36,1034.75,1034.75,1034.75,1034.75,5,0
09/27/2004,04:41,1034.75,1034.75,1034.75,1034.75,1,0
09/27/2004,04:43,1034.75,1034.75,1034.75,1034.75,2,0
09/27/2004,04:44,1034.75,1034.75,1034.75,1034.75,38,0
09/27/2004,04:46,1034.50,1034.50,1034.50,1034.50,0,7
09/27/2004,04:47,1034.50,1034.50,1034.50,1034.50,0,38
09/27/2004,04:49,1034.50,1034.50,1034.50,1034.50,0,2
09/27/2004,04:50,1034.50,1034.50,1034.50,1034.50,0,3
09/27/2004,04:52,1034.50,1034.50,1034.50,1034.50,0,4
09/27/2004,04:53,1034.50,1034.50,1034.50,1034.50,0,6
09/27/2004,04:58,1034.50,1034.50,1034.50,1034.50,0,2
09/27/2004,04:59,1034.25,1034.25,1034.25,1034.25,0,9
09/27/2004,05:01,1034.25,1034.25,1034.25,1034.25,0,2
09/27/2004,05:02,1034.25,1034.25,1034.25,1034.25,0,4
09/27/2004,05:03,1034.25,1034.25,1034.25,1034.25,0,38
09/27/2004,05:04,1034.25,1034.25,1034.00,1034.00,0,67
09/27/2004,05:05,1034.00,1034.00,1034.00,1034.00,0,5
09/27/2004,05:06,1034.00,1034.00,1034.00,1034.00,0,8
09/27/2004,05:07,1034.25,1034.25,1034.25,1034.25,1,0
09/27/2004,05:09,1034.25,1034.25,1034.25,1034.25,1,0
09/27/2004,05:10,1034.25,1034.25,1034.25,1034.25,1,0
09/27/2004,05:11,1034.25,1034.25,1034.25,1034.25,1,0
09/27/2004,05:13,1034.00,1034.25,1034.00,1034.25,109,7
09/27/2004,05:15,1034.25,1034.25,1034.25,1034.25,15,0
09/27/2004,05:16,1034.00,1034.00,1034.00,1034.00,0,53
09/27/2004,05:17,1034.00,1034.00,1034.00,1034.00,0,76
09/27/2004,05:18,1034.00,1034.25,1034.00,1034.25,18,1
09/27/2004,05:19,1034.25,1034.25,1034.25,1034.25,43,0
09/27/2004,05:20,1034.25,1034.25,1034.25,1034.25,1,0
09/27/2004,05:21,1034.25,1034.25,1034.25,1034.25,3,0
09/27/2004,05:22,1034.50,1034.50,1034.25,1034.25,4,90
09/27/2004,05:24,1034.25,1034.25,1034.25,1034.25,0,19
09/27/2004,05:25,1034.00,1034.00,1034.00,1034.00,0,15
09/27/2004,05:26,1034.00,1034.25,1034.00,1034.25,26,7
09/27/2004,05:28,1034.25,1034.25,1034.25,1034.25,3,0
09/27/2004,05:30,1034.25,1034.25,1034.25,1034.25,2,0
09/27/2004,05:31,1034.00,1034.00,1034.00,1034.00,0,55
09/27/2004,05:32,1034.00,1034.00,1034.00,1034.00,0,7
09/27/2004,05:33,1033.75,1033.75,1033.50,1033.50,17,134
09/27/2004,05:34,1033.75,1033.75,1033.75,1033.75,84,0
09/27/2004,05:35,1033.75,1033.75,1033.50,1033.50,9,105
09/27/2004,05:36,1033.50,1033.75,1033.50,1033.75,5,49
09/27/2004,05:37,1033.75,1033.75,1033.75,1033.75,136,0
09/27/2004,05:38,1033.75,1033.75,1033.75,1033.75,12,0
09/27/2004,05:39,1034.00,1034.00,1034.00,1034.00,4,0
09/27/2004,05:40,1034.00,1034.00,1034.00,1034.00,6,0
09/27/2004,05:41,1034.00,1034.00,1034.00,1034.00,14,0
09/27/2004,05:43,1034.00,1034.00,1034.00,1034.00,5,0
09/27/2004,05:44,1034.00,1034.00,1033.75,1033.75,10,10
09/27/2004,05:45,1033.75,1034.00,1033.75,1034.00,10,10
09/27/2004,05:48,1034.00,1034.00,1034.00,1034.00,3,0
09/27/2004,05:49,1033.75,1033.75,1033.75,1033.75,0,7
09/27/2004,05:50,1033.75,1033.75,1033.75,1033.75,0,6
09/27/2004,05:51,1033.75,1033.75,1033.75,1033.75,0,4
09/27/2004,05:52,1034.00,1034.00,1033.75,1033.75,1,11
09/27/2004,05:53,1033.50,1033.75,1033.50,1033.50,1,105
09/27/2004,05:54,1033.75,1033.75,1033.75,1033.75,3,0
09/27/2004,05:55,1033.50,1033.50,1033.50,1033.50,0,35
09/27/2004,05:56,1033.75,1033.75,1033.25,1033.25,6,96
09/27/2004,05:57,1033.50,1033.75,1033.50,1033.75,89,0
09/27/2004,05:58,1033.75,1033.75,1033.75,1033.75,20,0
09/27/2004,05:59,1033.50,1033.75,1033.50,1033.75,4,5
09/27/2004,06:00,1033.50,1033.50,1033.50,1033.50,0,1
09/27/2004,06:01,1033.50,1033.75,1033.50,1033.75,1,37
09/27/2004,06:02,1033.50,1033.50,1033.50,1033.50,0,1
09/27/2004,06:03,1033.75,1033.75,1033.75,1033.75,35,0
09/27/2004,06:04,1033.75,1033.75,1033.75,1033.75,11,0
09/27/2004,06:06,1033.75,1033.75,1033.50,1033.75,25,38
09/27/2004,06:07,1033.75,1033.75,1033.75,1033.75,16,0
09/27/2004,06:09,1034.00,1034.00,1034.00,1034.00,1,0
09/27/2004,06:10,1034.00,1034.00,1034.00,1034.00,6,0
09/27/2004,06:11,1033.75,1034.00,1033.75,1034.00,50,10
09/27/2004,06:12,1034.25,1034.25,1034.00,1034.25,115,2
09/27/2004,06:13,1034.25,1034.50,1034.25,1034.25,2,2
09/27/2004,06:14,1034.25,1034.25,1034.25,1034.25,0,1
09/27/2004,06:15,1034.50,1034.75,1034.25,1034.25,76,25
09/27/2004,06:16,1034.50,1034.50,1034.50,1034.50,39,0
09/27/2004,06:17,1034.50,1034.50,1034.25,1034.50,11,4
09/27/2004,06:18,1034.25,1034.25,1034.25,1034.25,0,79
09/27/2004,06:19,1034.25,1034.25,1034.00,1034.00,0,59
09/27/2004,06:21,1034.00,1034.00,1033.50,1033.50,0,73
09/27/2004,06:22,1033.75,1033.75,1033.75,1033.75,1,0
09/27/2004,06:23,1033.75,1033.75,1033.50,1033.50,4,107
09/27/2004,06:24,1033.50,1033.50,1033.00,1033.00,22,267
09/27/2004,06:25,1033.00,1033.00,1032.75,1032.75,0,78
09/27/2004,06:26,1032.75,1033.00,1032.75,1032.75,62,218
09/27/2004,06:27,1032.75,1033.00,1032.75,1033.00,71,2
09/27/2004,06:28,1033.00,1033.25,1033.00,1033.00,83,25
09/27/2004,06:29,1033.00,1033.00,1032.75,1033.00,10,43
09/27/2004,06:30,1033.00,1033.00,1032.75,1032.75,2,1
09/27/2004,06:31,1032.75,1033.00,1032.75,1033.00,33,1
09/27/2004,06:32,1033.00,1033.00,1033.00,1033.00,5,0
09/27/2004,06:33,1033.00,1033.00,1033.00,1033.00,141,0
09/27/2004,06:34,1033.00,1033.00,1032.75,1033.00,44,100
09/27/2004,06:35,1033.00,1033.00,1032.75,1032.75,4,1
09/27/2004,06:36,1032.75,1032.75,1032.75,1032.75,0,2
09/27/2004,06:37,1033.00,1033.00,1033.00,1033.00,1,0
09/27/2004,06:38,1033.00,1033.00,1033.00,1033.00,1,0
09/27/2004,06:39,1032.75,1033.00,1032.75,1032.75,4,6
09/27/2004,06:40,1033.00,1033.00,1033.00,1033.00,26,0
09/27/2004,06:41,1033.00,1033.00,1032.75,1032.75,11,6
09/27/2004,06:42,1033.00,1033.00,1033.00,1033.00,55,0
09/27/2004,06:43,1032.75,1033.00,1032.75,1032.75,1,2
09/27/2004,06:44,1033.00,1033.25,1033.00,1033.25,252,0
09/27/2004,06:45,1033.25,1033.50,1033.25,1033.25,49,15
09/27/2004,06:46,1033.25,1033.25,1033.25,1033.25,0,13
09/27/2004,06:47,1033.25,1033.25,1033.25,1033.25,0,64
09/27/2004,06:48,1033.25,1033.25,1033.25,1033.25,0,17
09/27/2004,06:49,1033.25,1033.25,1033.25,1033.25,0,14
09/27/2004,06:50,1033.00,1033.50,1033.00,1033.50,29,6
09/27/2004,06:51,1033.25,1033.50,1033.25,1033.50,96,5
09/27/2004,06:52,1033.50,1033.50,1033.50,1033.50,2,0
09/27/2004,06:53,1033.75,1033.75,1033.75,1033.75,15,0
09/27/2004,06:54,1033.75,1034.00,1033.75,1034.00,41,0
09/27/2004,06:55,1034.00,1034.00,1033.75,1033.75,1,13
09/27/2004,06:56,1033.75,1034.00,1033.75,1033.75,102,8
09/27/2004,06:57,1033.75,1033.75,1033.75,1033.75,0,10
09/27/2004,06:58,1034.00,1034.00,1034.00,1034.00,5,0
09/27/2004,06:59,1034.00,1034.25,1034.00,1034.25,74,0
09/27/2004,07:00,1034.25,1034.25,1034.00,1034.00,3,115
09/27/2004,07:01,1034.25,1034.25,1034.00,1034.25,2,18
09/27/2004,07:02,1034.00,1034.00,1034.00,1034.00,0,9
09/27/2004,07:03,1034.00,1034.25,1034.00,1034.25,1,5
09/27/2004,07:04,1034.00,1034.00,1034.00,1034.00,0,1
09/27/2004,07:05,1034.00,1034.25,1034.00,1034.25,2,4
09/27/2004,07:07,1034.25,1034.75,1034.25,1034.50,342,121
09/27/2004,07:08,1034.25,1034.25,1034.25,1034.25,0,108
09/27/2004,07:09,1034.25,1034.50,1034.25,1034.25,131,94
09/27/2004,07:10,1034.25,1034.25,1034.25,1034.25,0,26
09/27/2004,07:11,1034.25,1034.25,1034.00,1034.00,0,66
09/27/2004,07:12,1034.00,1034.25,1034.00,1034.25,1,2
09/27/2004,07:13,1034.00,1034.00,1033.75,1033.75,9,169
09/27/2004,07:14,1034.00,1034.00,1033.75,1033.75,1,1
09/27/2004,07:15,1033.75,1033.75,1033.75,1033.75,0,67
09/27/2004,07:16,1034.00,1034.00,1033.75,1033.75,8,165
09/27/2004,07:17,1033.75,1034.00,1033.75,1033.75,3,57
09/27/2004,07:18,1033.75,1033.75,1033.75,1033.75,0,26
09/27/2004,07:19,1033.75,1033.75,1033.50,1033.75,12,78
09/27/2004,07:20,1033.75,1033.75,1033.50,1033.75,10,13
09/27/2004,07:21,1033.75,1033.75,1033.50,1033.75,340,4
09/27/2004,07:22,1033.75,1033.75,1033.75,1033.75,53,0
09/27/2004,07:23,1034.00,1034.00,1034.00,1034.00,21,0
09/27/2004,07:24,1034.00,1034.00,1034.00,1034.00,3,0
09/27/2004,07:25,1033.75,1033.75,1033.75,1033.75,0,49
09/27/2004,07:26,1033.75,1033.75,1033.75,1033.75,0,106
09/27/2004,07:27,1033.75,1033.75,1033.50,1033.50,15,70
09/27/2004,07:29,1033.50,1033.75,1033.50,1033.50,6,161
09/27/2004,07:30,1033.50,1033.75,1033.50,1033.50,4,93
09/27/2004,07:31,1033.75,1033.75,1033.75,1033.75,21,0
09/27/2004,07:32,1033.75,1033.75,1033.75,1033.75,56,0
09/27/2004,07:33,1033.75,1033.75,1033.50,1033.75,160,2
09/27/2004,07:34,1033.75,1033.75,1033.50,1033.50,40,4
09/27/2004,07:35,1033.75,1034.00,1033.75,1034.00,109,0
09/27/2004,07:36,1033.75,1033.75,1033.75,1033.75,0,20
09/27/2004,07:37,1033.75,1033.75,1033.75,1033.75,0,53
09/27/2004,07:38,1033.75,1033.75,1033.50,1033.50,0,18
09/27/2004,07:39,1033.75,1033.75,1033.50,1033.50,2,51
09/27/2004,07:40,1033.75,1033.75,1033.50,1033.50,15,29
09/27/2004,07:41,1033.25,1033.50,1033.25,1033.25,3,15
09/27/2004,07:42,1033.50,1033.50,1033.25,1033.25,30,28
09/27/2004,07:43,1033.25,1033.25,1033.25,1033.25,0,133
09/27/2004,07:44,1033.25,1033.25,1033.25,1033.25,0,113
09/27/2004,07:45,1033.50,1033.50,1033.25,1033.50,44,5
09/27/2004,07:46,1033.25,1033.50,1033.25,1033.25,27,32
09/27/2004,07:47,1033.25,1033.50,1033.00,1033.25,25,173
09/27/2004,07:48,1033.25,1033.25,1033.25,1033.25,0,13
09/27/2004,07:49,1033.50,1033.50,1033.25,1033.50,137,19
09/27/2004,07:50,1033.25,1033.75,1033.25,1033.75,178,12
09/27/2004,07:51,1033.50,1033.50,1033.25,1033.50,34,60
09/27/2004,07:52,1033.50,1033.50,1033.50,1033.50,31,0
09/27/2004,07:53,1033.50,1033.50,1033.50,1033.50,1,0
09/27/2004,07:54,1033.50,1033.50,1033.50,1033.50,9,0
09/27/2004,07:55,1033.50,1033.50,1033.25,1033.50,46,2
09/27/2004,07:56,1033.50,1033.75,1033.50,1033.50,34,1
09/27/2004,07:57,1033.50,1033.75,1033.25,1033.75,37,88
09/27/2004,07:58,1033.50,1033.50,1033.25,1033.50,14,53
09/27/2004,07:59,1033.75,1033.75,1033.50,1033.50,100,140
09/27/2004,08:00,1033.50,1033.50,1033.50,1033.50,0,4
09/27/2004,08:01,1033.50,1033.75,1033.50,1033.50,7,8
09/27/2004,08:02,1033.50,1033.50,1033.50,1033.50,0,15
09/27/2004,08:03,1033.50,1033.50,1033.50,1033.50,0,51
09/27/2004,08:04,1033.50,1033.50,1033.50,1033.50,0,2
09/27/2004,08:05,1033.50,1033.50,1033.25,1033.25,0,144
09/27/2004,08:06,1033.50,1033.50,1033.25,1033.25,5,3
09/27/2004,08:07,1033.25,1033.50,1033.25,1033.25,127,10
09/27/2004,08:08,1033.25,1033.50,1033.25,1033.50,10,1
09/27/2004,08:09,1033.50,1033.50,1033.00,1033.25,58,172
09/27/2004,08:10,1033.00,1033.25,1033.00,1033.00,20,64
09/27/2004,08:11,1033.00,1033.25,1033.00,1033.25,1,3
09/27/2004,08:12,1033.25,1033.25,1033.00,1033.25,9,6
09/27/2004,08:13,1033.25,1033.25,1033.25,1033.25,173,0
09/27/2004,08:14,1033.25,1033.25,1033.00,1033.00,36,1
09/27/2004,08:15,1033.25,1033.25,1033.00,1033.00,9,3
09/27/2004,08:16,1033.00,1033.00,1033.00,1033.00,0,125
09/27/2004,08:17,1033.00,1033.00,1033.00,1033.00,0,164
09/27/2004,08:18,1033.00,1033.25,1033.00,1033.25,5,11
09/27/2004,08:19,1033.25,1033.25,1033.00,1033.25,286,13
09/27/2004,08:20,1033.25,1033.50,1033.00,1033.25,122,55
09/27/2004,08:21,1033.25,1033.75,1033.25,1033.50,177,54
09/27/2004,08:22,1033.50,1033.75,1033.50,1033.50,138,163
09/27/2004,08:23,1033.50,1033.50,1033.00,1033.25,257,328
09/27/2004,08:24,1033.00,1033.25,1033.00,1033.25,236,13
09/27/2004,08:25,1033.25,1033.50,1033.25,1033.50,86,85
09/27/2004,08:26,1033.50,1033.50,1033.50,1033.50,4,0
09/27/2004,08:27,1033.25,1033.50,1033.25,1033.25,4,19
09/27/2004,08:28,1033.25,1033.25,1033.00,1033.00,0,249
09/27/2004,08:29,1033.00,1033.25,1033.00,1033.25,157,25
09/27/2004,08:30,1033.25,1033.75,1033.25,1033.75,535,176
09/27/2004,08:31,1033.50,1034.00,1033.00,1033.25,1351,2008
09/27/2004,08:32,1033.25,1033.50,1032.50,1032.75,1728,3456
09/27/2004,08:33,1032.75,1033.50,1032.75,1033.25,4008,1749
09/27/2004,08:34,1033.25,1033.50,1033.25,1033.50,904,927
09/27/2004,08:35,1033.25,1033.75,1032.75,1033.00,1518,1368
09/27/2004,08:36,1033.00,1033.00,1032.00,1032.00,791,3025
09/27/2004,08:37,1032.25,1032.75,1032.00,1032.50,1544,573
09/27/2004,08:38,1032.50,1032.75,1032.50,1032.75,176,1090
09/27/2004,08:39,1032.75,1032.75,1032.25,1032.50,464,541
09/27/2004,08:40,1032.25,1032.50,1031.75,1032.25,820,3292
09/27/2004,08:41,1032.25,1032.75,1032.00,1032.50,2563,1002
09/27/2004,08:42,1032.75,1033.00,1032.50,1032.75,924,173
09/27/2004,08:43,1032.75,1033.25,1032.50,1033.00,2601,1162
09/27/2004,08:44,1033.00,1033.00,1032.75,1033.00,646,387
09/27/2004,08:45,1033.00,1033.25,1032.25,1032.50,1003,1625
09/27/2004,08:46,1032.25,1032.75,1032.25,1032.75,571,325
09/27/2004,08:47,1032.75,1033.00,1032.25,1032.25,701,1294
09/27/2004,08:48,1032.25,1032.25,1031.50,1032.25,812,1765
09/27/2004,08:49,1032.00,1032.25,1031.50,1032.25,1541,3012
09/27/2004,08:50,1032.00,1032.25,1031.50,1031.75,549,1503
09/27/2004,08:51,1031.75,1032.00,1031.50,1031.75,1053,334
09/27/2004,08:52,1032.00,1032.00,1031.00,1031.75,1697,4002
09/27/2004,08:53,1032.00,1032.00,1031.25,1031.50,958,1821
09/27/2004,08:54,1031.50,1032.00,1031.50,1032.00,904,24
09/27/2004,08:55,1032.00,1032.00,1031.50,1031.75,788,243
09/27/2004,08:56,1032.00,1032.00,1031.25,1031.50,760,1265
09/27/2004,08:57,1031.75,1032.00,1031.25,1031.50,576,872
09/27/2004,08:58,1031.50,1031.75,1031.25,1031.75,741,185
09/27/2004,08:59,1031.75,1032.00,1031.75,1032.00,374,304
09/27/2004,09:00,1031.75,1032.00,1031.25,1031.25,461,715
09/27/2004,09:01,1031.50,1032.00,1031.25,1031.75,1826,794
09/27/2004,09:02,1031.75,1032.00,1031.50,1031.75,482,521
09/27/2004,09:03,1032.00,1032.50,1031.75,1032.25,2936,765
09/27/2004,09:04,1032.25,1032.25,1032.00,1032.25,578,78
09/27/2004,09:05,1032.25,1032.25,1031.75,1031.75,229,633
09/27/2004,09:06,1031.75,1031.75,1030.75,1031.25,1487,4338
09/27/2004,09:07,1031.25,1031.50,1031.00,1031.25,646,1064
09/27/2004,09:08,1031.25,1031.25,1030.50,1030.50,239,1741
09/27/2004,09:09,1030.75,1030.75,1030.00,1030.25,1389,3593
09/27/2004,09:10,1030.25,1030.75,1030.00,1030.50,1014,1504
09/27/2004,09:11,1030.50,1031.25,1030.50,1031.00,2978,705
09/27/2004,09:12,1031.00,1031.25,1031.00,1031.00,186,416
09/27/2004,09:13,1030.75,1031.00,1030.50,1030.75,450,1309
09/27/2004,09:14,1031.00,1031.00,1030.50,1031.00,462,875
09/27/2004,09:15,1030.75,1031.00,1030.50,1031.00,216,370
09/27/2004,09:16,1030.75,1031.00,1030.75,1030.75,218,626
09/27/2004,09:17,1030.75,1031.25,1030.75,1031.25,794,42
09/27/2004,09:18,1031.25,1031.50,1031.00,1031.25,2165,62
09/27/2004,09:19,1031.25,1031.75,1031.00,1031.00,885,798
09/27/2004,09:20,1031.00,1031.50,1031.00,1031.25,407,339
09/27/2004,09:21,1031.25,1031.50,1031.00,1031.00,151,156
09/27/2004,09:22,1031.00,1031.25,1030.25,1030.50,376,2899
09/27/2004,09:23,1030.75,1030.75,1030.50,1030.75,687,423
09/27/2004,09:24,1030.75,1031.00,1030.50,1030.50,350,540
09/27/2004,09:25,1030.75,1031.50,1030.50,1031.25,2055,249
09/27/2004,09:26,1031.25,1031.50,1031.25,1031.50,1008,307
09/27/2004,09:27,1031.50,1031.50,1031.25,1031.25,766,262
09/27/2004,09:28,1031.50,1031.50,1031.00,1031.00,191,1629
09/27/2004,09:29,1031.00,1031.25,1031.00,1031.25,178,1199
09/27/2004,09:30,1031.00,1031.25,1031.00,1031.25,415,275
09/27/2004,09:31,1031.00,1031.50,1031.00,1031.00,1344,903
09/27/2004,09:32,1031.00,1031.50,1031.00,1031.00,192,645
09/27/2004,09:33,1031.25,1031.50,1031.00,1031.25,607,511
09/27/2004,09:34,1031.25,1031.50,1031.25,1031.50,727,68
09/27/2004,09:35,1031.50,1031.75,1031.00,1031.25,367,703
09/27/2004,09:36,1031.25,1031.25,1031.00,1031.25,147,66
09/27/2004,09:37,1031.25,1031.50,1031.00,1031.50,893,308
09/27/2004,09:38,1031.50,1031.75,1031.25,1031.50,581,409
09/27/2004,09:39,1031.50,1031.75,1031.25,1031.50,234,610
09/27/2004,09:40,1031.50,1031.50,1031.00,1031.25,505,559
09/27/2004,09:41,1031.25,1031.25,1030.50,1030.50,300,1545
09/27/2004,09:42,1030.50,1030.75,1030.00,1030.25,784,2307
09/27/2004,09:43,1030.50,1030.75,1030.00,1030.25,1402,1254
09/27/2004,09:44,1030.00,1030.25,1029.75,1030.00,1176,2676
09/27/2004,09:45,1030.00,1030.25,1029.50,1030.00,1678,1851
09/27/2004,09:46,1030.00,1030.50,1029.50,1030.25,2001,950
09/27/2004,09:47,1030.50,1030.75,1030.25,1030.50,1079,214
09/27/2004,09:48,1030.50,1030.50,1030.25,1030.50,1266,21
09/27/2004,09:49,1030.50,1030.75,1030.25,1030.50,147,462
09/27/2004,09:50,1030.25,1030.50,1030.25,1030.50,340,176
09/27/2004,09:51,1030.25,1031.00,1030.25,1030.75,1239,1185
09/27/2004,09:52,1030.75,1030.75,1030.50,1030.75,193,36
09/27/2004,09:53,1030.75,1030.75,1030.25,1030.25,29,752
09/27/2004,09:54,1030.25,1030.50,1029.75,1030.00,421,1364
09/27/2004,09:55,1029.75,1030.25,1029.75,1030.25,698,512
09/27/2004,09:56,1030.00,1030.25,1029.75,1030.25,418,279
09/27/2004,09:57,1030.25,1030.25,1030.00,1030.25,274,602
09/27/2004,09:58,1030.00,1030.25,1030.00,1030.00,890,195
09/27/2004,09:59,1030.00,1030.50,1030.00,1030.50,725,260
09/27/2004,10:00,1030.50,1030.50,1030.25,1030.25,47,72
09/27/2004,10:01,1030.25,1030.75,1030.25,1030.50,1091,405
09/27/2004,10:02,1030.50,1030.75,1030.25,1030.50,416,777
09/27/2004,10:03,1030.75,1030.75,1030.50,1030.75,359,42
09/27/2004,10:04,1030.75,1030.75,1030.50,1030.75,81,66
09/27/2004,10:05,1030.50,1030.75,1030.50,1030.50,37,125
09/27/2004,10:06,1030.50,1031.00,1030.50,1030.50,590,433
09/27/2004,10:07,1030.50,1030.75,1029.75,1030.00,187,2242
09/27/2004,10:08,1029.75,1030.50,1029.75,1030.50,1338,156
09/27/2004,10:09,1030.50,1031.25,1030.25,1031.00,2169,485
09/27/2004,10:10,1030.75,1031.00,1030.75,1031.00,68,168
09/27/2004,10:11,1031.00,1031.00,1030.75,1030.75,566,216
09/27/2004,10:12,1030.75,1031.25,1030.75,1031.25,720,76
09/27/2004,10:13,1031.25,1031.50,1031.00,1031.00,1324,647
09/27/2004,10:14,1031.25,1031.25,1031.00,1031.00,428,235
09/27/2004,10:15,1031.00,1031.25,1031.00,1031.00,105,158
09/27/2004,10:16,1031.25,1031.25,1030.75,1031.00,73,1090
09/27/2004,10:17,1031.00,1031.00,1030.75,1031.00,20,15
09/27/2004,10:18,1031.00,1031.00,1030.75,1031.00,1068,39
09/27/2004,10:19,1031.00,1031.25,1030.75,1030.75,92,773
09/27/2004,10:20,1030.75,1031.50,1030.75,1031.25,848,18
09/27/2004,10:21,1031.25,1031.75,1031.25,1031.50,952,161
09/27/2004,10:22,1031.50,1031.75,1031.25,1031.75,535,327
09/27/2004,10:23,1031.50,1031.75,1031.25,1031.25,34,738
09/27/2004,10:24,1031.25,1031.75,1031.25,1031.50,670,381
09/27/2004,10:25,1031.50,1032.00,1031.50,1031.75,1612,184
09/27/2004,10:26,1031.75,1032.00,1031.75,1032.00,165,605
09/27/2004,10:27,1032.00,1032.00,1031.75,1031.75,424,79
09/27/2004,10:28,1032.00,1032.00,1031.50,1031.50,92,1093
09/27/2004,10:29,1031.75,1031.75,1031.25,1031.25,1739,822
09/27/2004,10:30,1031.25,1031.50,1031.25,1031.50,514,132
09/27/2004,10:31,1031.50,1031.75,1031.25,1031.25,560,334
09/27/2004,10:32,1031.25,1031.50,1031.25,1031.25,367,266
09/27/2004,10:33,1031.25,1031.50,1030.75,1031.00,606,1121
09/27/2004,10:34,1031.00,1031.25,1030.75,1031.00,877,1366
09/27/2004,10:35,1031.00,1031.00,1030.50,1030.50,1240,2349
09/27/2004,10:36,1030.75,1031.25,1030.50,1031.00,1419,1401
09/27/2004,10:37,1031.00,1031.50,1031.00,1031.25,540,220
09/27/2004,10:38,1031.00,1031.50,1031.00,1031.25,724,198
09/27/2004,10:39,1031.25,1031.50,1031.00,1031.50,1099,647
09/27/2004,10:40,1031.75,1032.00,1031.25,1031.50,1524,797
09/27/2004,10:41,1031.50,1031.50,1031.25,1031.25,79,66
09/27/2004,10:42,1031.50,1031.50,1031.25,1031.25,72,176
09/27/2004,10:43,1031.25,1031.75,1031.25,1031.75,259,508
09/27/2004,10:44,1031.50,1031.50,1030.50,1030.75,284,1778
09/27/2004,10:45,1030.75,1031.00,1030.50,1030.75,225,110
09/27/2004,10:46,1030.75,1031.00,1030.75,1031.00,201,43
09/27/2004,10:47,1030.75,1031.00,1030.75,1030.75,14,17
09/27/2004,10:48,1031.00,1031.00,1030.25,1030.25,209,1718
09/27/2004,10:49,1030.50,1030.75,1030.50,1030.75,353,101
09/27/2004,10:50,1030.50,1030.75,1030.50,1030.75,16,168
09/27/2004,10:51,1030.75,1030.75,1030.50,1030.75,51,530
09/27/2004,10:52,1030.75,1030.75,1030.50,1030.50,23,23
09/27/2004,10:53,1030.50,1030.75,1030.00,1030.00,99,1854
09/27/2004,10:54,1030.25,1030.25,1030.00,1030.00,289,898
09/27/2004,10:55,1030.25,1030.25,1029.75,1030.00,189,680
09/27/2004,10:56,1030.00,1030.50,1029.75,1030.50,905,101
09/27/2004,10:57,1030.50,1030.50,1030.25,1030.25,153,456
09/27/2004,10:58,1030.25,1030.25,1030.00,1030.25,32,39
09/27/2004,10:59,1030.25,1030.75,1030.00,1030.50,1192,275
09/27/2004,11:00,1030.75,1030.75,1030.25,1030.50,29,403
09/27/2004,11:01,1030.50,1030.50,1030.25,1030.50,1029,2
09/27/2004,11:02,1030.50,1030.75,1030.50,1030.50,181,294
09/27/2004,11:03,1030.50,1031.25,1030.50,1031.25,2048,324
09/27/2004,11:04,1031.25,1031.25,1031.00,1031.25,55,19
09/27/2004,11:05,1031.25,1031.50,1031.00,1031.50,2296,55
09/27/2004,11:06,1031.50,1031.50,1031.25,1031.25,682,137
09/27/2004,11:07,1031.25,1031.75,1031.25,1031.50,348,64
09/27/2004,11:08,1031.50,1031.75,1031.25,1031.25,369,607
09/27/2004,11:09,1031.25,1031.50,1031.00,1031.25,270,289
09/27/2004,11:10,1031.25,1031.75,1031.25,1031.50,336,53
09/27/2004,11:11,1031.50,1032.25,1031.50,1032.00,2022,316
09/27/2004,11:12,1032.00,1032.75,1031.75,1032.50,2328,233
09/27/2004,11:13,1032.75,1033.00,1032.50,1032.75,1400,495
09/27/2004,11:14,1032.75,1033.00,1032.50,1032.50,65,888
09/27/2004,11:15,1032.50,1033.00,1032.50,1033.00,346,314
09/27/2004,11:16,1033.00,1033.00,1032.25,1032.25,25,780
09/27/2004,11:17,1032.25,1032.75,1032.25,1032.50,750,235
09/27/2004,11:18,1032.50,1032.75,1032.50,1032.75,440,24
09/27/2004,11:19,1032.75,1032.75,1032.50,1032.50,113,10
09/27/2004,11:20,1032.75,1033.00,1032.50,1032.75,268,253
09/27/2004,11:21,1032.50,1032.75,1032.25,1032.75,545,748
09/27/2004,11:22,1032.75,1033.00,1032.50,1032.75,185,283
09/27/2004,11:23,1032.75,1032.75,1032.25,1032.25,482,408
09/27/2004,11:24,1032.25,1032.50,1032.25,1032.25,60,899
09/27/2004,11:25,1032.25,1032.25,1032.00,1032.00,28,1212
09/27/2004,11:26,1032.00,1032.50,1032.00,1032.50,283,223
09/27/2004,11:27,1032.25,1032.50,1032.25,1032.25,2,138
09/27/2004,11:28,1032.25,1032.25,1031.75,1031.75,2,585
09/27/2004,11:29,1032.00,1032.25,1032.00,1032.00,332,32
09/27/2004,11:30,1032.25,1032.50,1032.00,1032.50,179,23
09/27/2004,11:31,1032.50,1032.50,1032.25,1032.50,470,47
09/27/2004,11:32,1032.25,1032.50,1032.25,1032.25,14,96
09/27/2004,11:33,1032.25,1032.50,1032.25,1032.50,534,23
09/27/2004,11:34,1032.50,1032.75,1032.50,1032.75,271,62
09/27/2004,11:35,1032.75,1033.00,1032.50,1032.50,273,186
09/27/2004,11:36,1032.50,1032.75,1032.50,1032.75,114,84
09/27/2004,11:37,1032.75,1032.75,1032.50,1032.75,16,134
09/27/2004,11:38,1032.50,1032.75,1032.00,1032.00,236,806
09/27/2004,11:39,1032.00,1032.25,1031.75,1032.00,90,335
09/27/2004,11:40,1031.75,1032.75,1031.75,1032.75,699,96
09/27/2004,11:41,1032.50,1032.50,1032.25,1032.25,50,416
09/27/2004,11:42,1032.25,1032.50,1032.00,1032.50,196,76
09/27/2004,11:43,1032.50,1032.50,1032.00,1032.25,254,169
09/27/2004,11:44,1032.25,1032.50,1032.00,1032.25,216,42
09/27/2004,11:45,1032.25,1032.50,1032.00,1032.25,22,98
09/27/2004,11:46,1032.25,1032.25,1032.25,1032.25,0,212
09/27/2004,11:47,1032.25,1032.25,1031.25,1031.25,433,3094
09/27/2004,11:48,1031.50,1032.50,1031.25,1032.25,1871,104
09/27/2004,11:49,1032.25,1032.50,1032.00,1032.00,48,796
09/27/2004,11:50,1032.00,1032.75,1032.00,1032.75,1586,290
09/27/2004,11:51,1032.50,1033.25,1032.50,1033.25,3725,165
09/27/2004,11:52,1033.25,1034.00,1033.00,1034.00,4427,279
09/27/2004,11:53,1034.00,1034.50,1033.50,1034.00,3500,2326
09/27/2004,11:54,1034.25,1034.25,1033.75,1033.75,381,1163
09/27/2004,11:55,1034.00,1034.00,1033.75,1034.00,125,67
09/27/2004,11:56,1033.75,1034.00,1033.75,1034.00,84,191
09/27/2004,11:57,1033.75,1034.00,1033.50,1033.50,79,364
09/27/2004,11:58,1033.50,1033.75,1033.50,1033.75,747,1362
09/27/2004,11:59,1033.75,1034.50,1033.75,1034.00,1384,698
09/27/2004,12:00,1034.25,1034.25,1034.00,1034.25,481,201
09/27/2004,12:01,1034.25,1034.25,1034.00,1034.00,228,690
09/27/2004,12:02,1034.00,1034.00,1033.25,1033.50,405,1370
09/27/2004,12:03,1033.50,1033.50,1033.00,1033.25,287,916
09/27/2004,12:04,1033.00,1033.50,1033.00,1033.25,699,295
09/27/2004,12:05,1033.25,1033.25,1033.00,1033.25,167,142
09/27/2004,12:06,1033.25,1033.25,1033.00,1033.25,92,8
09/27/2004,12:07,1033.00,1033.75,1033.00,1033.50,1123,58
09/27/2004,12:08,1033.75,1033.75,1033.50,1033.50,35,115
09/27/2004,12:09,1033.75,1033.75,1033.50,1033.50,44,309
09/27/2004,12:10,1033.25,1033.25,1033.00,1033.00,301,357
09/27/2004,12:11,1033.00,1033.25,1033.00,1033.25,219,34
09/27/2004,12:12,1033.25,1033.25,1033.00,1033.00,22,884
09/27/2004,12:13,1033.00,1033.50,1033.00,1033.25,345,346
09/27/2004,12:14,1033.25,1033.75,1033.00,1033.50,610,124
09/27/2004,12:15,1033.50,1033.50,1033.00,1033.00,98,471
09/27/2004,12:16,1033.25,1033.25,1033.00,1033.25,327,14
09/27/2004,12:17,1033.25,1033.25,1032.50,1032.75,739,1775
09/27/2004,12:18,1032.75,1033.25,1032.75,1033.00,194,108
09/27/2004,12:19,1033.00,1033.25,1033.00,1033.00,4,97
09/27/2004,12:20,1033.00,1033.25,1033.00,1033.00,8,41
09/27/2004,12:21,1033.00,1033.25,1033.00,1033.00,5,35
09/27/2004,12:22,1033.25,1033.25,1033.00,1033.25,10,189
09/27/2004,12:23,1033.00,1033.25,1033.00,1033.25,160,116
09/27/2004,12:24,1033.25,1033.25,1033.25,1033.25,608,0
09/27/2004,12:25,1033.25,1033.75,1033.25,1033.50,634,124
09/27/2004,12:26,1033.50,1033.75,1032.75,1032.75,412,1439
09/27/2004,12:27,1032.75,1033.50,1032.50,1033.25,1042,806
09/27/2004,12:28,1033.25,1033.75,1033.25,1033.25,547,449
09/27/2004,12:29,1033.50,1033.50,1033.25,1033.50,221,1
09/27/2004,12:30,1033.50,1033.50,1033.25,1033.50,583,14
09/27/2004,12:31,1033.25,1033.50,1033.25,1033.50,136,303
09/27/2004,12:32,1033.25,1033.50,1033.00,1033.25,361,193
09/27/2004,12:33,1033.25,1033.25,1032.25,1032.25,583,1987
09/27/2004,12:34,1032.25,1032.75,1032.25,1032.50,95,611
09/27/2004,12:35,1032.50,1033.00,1032.50,1032.75,328,46
09/27/2004,12:36,1032.75,1033.00,1032.50,1032.50,30,432
09/27/2004,12:37,1032.50,1032.75,1032.50,1032.50,6,572
09/27/2004,12:38,1032.50,1032.75,1032.50,1032.75,48,6
09/27/2004,12:39,1032.75,1032.75,1032.50,1032.50,56,18
09/27/2004,12:40,1032.50,1032.75,1032.50,1032.75,21,7
09/27/2004,12:41,1032.75,1032.75,1032.50,1032.50,51,58
09/27/2004,12:42,1032.50,1033.00,1032.50,1033.00,177,7
09/27/2004,12:43,1032.75,1033.00,1032.75,1032.75,18,20
09/27/2004,12:44,1032.75,1033.00,1032.50,1032.75,88,171
09/27/2004,12:45,1032.75,1033.00,1032.75,1033.00,17,30
09/27/2004,12:46,1033.00,1033.25,1032.75,1033.00,354,283
09/27/2004,12:47,1033.00,1033.25,1032.75,1033.00,209,377
09/27/2004,12:48,1033.00,1033.25,1033.00,1033.00,9,45
09/27/2004,12:49,1033.00,1033.25,1032.75,1032.75,50,589
09/27/2004,12:50,1032.75,1033.00,1032.50,1032.75,126,213
09/27/2004,12:51,1033.00,1033.00,1032.75,1032.75,2,24
09/27/2004,12:52,1032.75,1033.00,1032.75,1032.75,12,25
09/27/2004,12:53,1032.75,1033.00,1032.50,1032.75,54,169
09/27/2004,12:54,1032.75,1032.75,1032.50,1032.75,26,57
09/27/2004,12:55,1032.75,1032.75,1032.50,1032.50,10,149
09/27/2004,12:56,1032.50,1032.75,1032.25,1032.25,18,347
09/27/2004,12:57,1032.50,1032.75,1032.25,1032.50,315,29
09/27/2004,12:58,1032.50,1033.25,1032.50,1033.25,1699,3
09/27/2004,12:59,1033.25,1033.75,1033.00,1033.50,1913,555
09/27/2004,13:00,1033.25,1033.50,1033.25,1033.25,18,344
09/27/2004,13:01,1033.25,1033.50,1033.25,1033.25,23,298
09/27/2004,13:02,1033.25,1033.50,1033.25,1033.50,111,230
09/27/2004,13:03,1033.50,1033.50,1033.25,1033.25,34,456
09/27/2004,13:04,1033.25,1033.50,1033.25,1033.50,791,443
09/27/2004,13:05,1033.50,1033.50,1032.25,1032.25,985,3016
09/27/2004,13:06,1032.25,1032.75,1032.25,1032.50,498,133
09/27/2004,13:07,1032.50,1032.50,1032.00,1032.00,29,486
09/27/2004,13:08,1032.00,1032.50,1032.00,1032.50,287,688
09/27/2004,13:09,1032.25,1032.75,1032.25,1032.50,1146,1286
09/27/2004,13:10,1032.25,1032.75,1032.25,1032.50,191,13
09/27/2004,13:11,1032.50,1033.00,1032.25,1032.75,458,371
09/27/2004,13:12,1032.75,1032.75,1032.50,1032.75,243,15
09/27/2004,13:13,1032.75,1033.00,1032.75,1032.75,328,1
09/27/2004,13:14,1032.75,1033.00,1032.50,1032.50,19,624
09/27/2004,13:15,1032.50,1032.75,1032.00,1032.25,83,656
09/27/2004,13:16,1032.00,1032.25,1031.00,1031.25,996,4864
09/27/2004,13:17,1031.25,1031.25,1031.00,1031.00,403,762
09/27/2004,13:18,1031.00,1031.25,1031.00,1031.25,296,172
09/27/2004,13:19,1031.25,1031.50,1031.00,1031.50,1131,296
09/27/2004,13:20,1031.50,1031.50,1031.25,1031.25,132,118
09/27/2004,13:21,1031.50,1031.50,1031.25,1031.25,167,1072
09/27/2004,13:22,1031.00,1031.50,1031.00,1031.25,348,612
09/27/2004,13:23,1031.25,1031.50,1031.25,1031.50,12,48
09/27/2004,13:24,1031.25,1031.50,1030.75,1031.00,119,858
09/27/2004,13:25,1030.75,1031.00,1030.00,1030.25,640,3495
09/27/2004,13:26,1030.25,1030.50,1029.25,1029.75,1119,4918
09/27/2004,13:27,1029.50,1030.00,1029.50,1030.00,3046,1359
09/27/2004,13:28,1029.75,1030.50,1029.50,1030.25,1825,783
09/27/2004,13:29,1030.25,1030.75,1030.00,1030.25,1227,1877
09/27/2004,13:30,1030.25,1030.50,1029.75,1030.25,573,942
09/27/2004,13:31,1030.25,1030.50,1030.00,1030.50,586,228
09/27/2004,13:32,1030.25,1030.50,1030.00,1030.25,208,641
09/27/2004,13:33,1030.25,1030.75,1030.00,1030.00,1047,454
09/27/2004,13:34,1030.25,1030.25,1029.75,1030.25,173,1037
09/27/2004,13:35,1030.25,1030.75,1030.25,1030.50,1322,196
09/27/2004,13:36,1030.50,1030.50,1030.00,1030.00,118,836
09/27/2004,13:37,1030.25,1030.50,1030.00,1030.25,365,499
09/27/2004,13:38,1030.25,1030.25,1030.00,1030.25,111,60
09/27/2004,13:39,1030.25,1030.25,1029.75,1029.75,879,635
09/27/2004,13:40,1030.00,1030.25,1029.75,1030.25,334,450
09/27/2004,13:41,1030.25,1030.25,1030.00,1030.00,19,1105
09/27/2004,13:42,1030.00,1030.25,1029.75,1030.25,673,351
09/27/2004,13:43,1030.25,1030.50,1029.75,1030.00,634,522
09/27/2004,13:44,1029.75,1030.25,1029.75,1030.25,476,9
09/27/2004,13:45,1030.25,1030.50,1030.00,1030.25,296,59
09/27/2004,13:46,1030.25,1031.00,1030.25,1030.75,1552,230
09/27/2004,13:47,1030.75,1031.00,1030.75,1030.75,907,559
09/27/2004,13:48,1030.75,1031.00,1030.75,1030.75,135,359
09/27/2004,13:49,1030.75,1031.25,1030.75,1030.75,597,354
09/27/2004,13:50,1030.75,1031.00,1030.75,1031.00,134,60
09/27/2004,13:51,1031.00,1031.00,1030.75,1030.75,67,27
09/27/2004,13:52,1031.00,1031.00,1030.75,1030.75,1353,533
09/27/2004,13:53,1031.00,1031.00,1030.75,1030.75,729,36
09/27/2004,13:54,1030.75,1030.75,1030.50,1030.75,135,394
09/27/2004,13:55,1030.50,1030.75,1030.50,1030.75,804,21
09/27/2004,13:56,1030.50,1030.75,1030.50,1030.75,5,83
09/27/2004,13:57,1030.75,1030.75,1030.50,1030.75,734,171
09/27/2004,13:58,1030.50,1031.50,1030.50,1031.25,1342,511
09/27/2004,13:59,1031.25,1031.50,1031.00,1031.50,1759,844
09/27/2004,14:00,1031.50,1031.50,1031.25,1031.50,652,74
09/27/2004,14:01,1031.50,1032.25,1031.50,1032.00,3366,694
09/27/2004,14:02,1032.00,1032.50,1032.00,1032.00,2229,541
09/27/2004,14:03,1032.00,1032.25,1032.00,1032.00,71,784
09/27/2004,14:04,1032.25,1032.25,1031.75,1031.75,1260,381
09/27/2004,14:05,1032.00,1032.00,1031.75,1031.75,222,156
09/27/2004,14:06,1032.00,1032.25,1032.00,1032.00,254,377
09/27/2004,14:07,1032.00,1032.75,1032.00,1032.50,1465,421
09/27/2004,14:08,1032.50,1033.00,1032.50,1032.75,1969,432
09/27/2004,14:09,1032.50,1032.75,1031.75,1032.00,676,1324
09/27/2004,14:10,1032.00,1032.25,1032.00,1032.00,49,1433
09/27/2004,14:11,1032.25,1032.50,1032.00,1032.00,579,974
09/27/2004,14:12,1032.00,1032.25,1031.50,1032.00,1001,924
09/27/2004,14:13,1032.00,1032.00,1031.75,1031.75,232,415
09/27/2004,14:14,1031.50,1032.00,1031.50,1032.00,318,54
09/27/2004,14:15,1031.75,1032.00,1031.50,1031.50,5,277
09/27/2004,14:16,1031.50,1031.75,1031.25,1031.50,183,1071
09/27/2004,14:17,1031.50,1031.50,1031.00,1031.25,669,1167
09/27/2004,14:18,1031.25,1032.00,1031.25,1032.00,1378,77
09/27/2004,14:19,1031.75,1032.00,1031.50,1031.50,34,159
09/27/2004,14:20,1031.50,1031.75,1031.50,1031.75,6,122
09/27/2004,14:21,1031.75,1031.75,1031.50,1031.75,213,102
09/27/2004,14:22,1031.75,1031.75,1031.25,1031.25,18,819
09/27/2004,14:23,1031.25,1031.75,1031.25,1031.50,298,15
09/27/2004,14:24,1031.50,1032.00,1031.50,1031.75,572,74
09/27/2004,14:25,1032.00,1032.00,1031.50,1031.75,25,117
09/27/2004,14:26,1031.50,1031.75,1031.25,1031.50,294,513
09/27/2004,14:27,1031.50,1031.75,1031.25,1031.50,48,142
09/27/2004,14:28,1031.50,1031.50,1031.25,1031.50,551,264
09/27/2004,14:29,1031.50,1031.75,1031.25,1031.75,384,136
09/27/2004,14:30,1031.50,1031.75,1031.25,1031.50,203,128
09/27/2004,14:31,1031.50,1031.50,1030.50,1030.75,1313,2617
09/27/2004,14:32,1031.00,1031.00,1030.50,1030.75,1090,375
09/27/2004,14:33,1030.75,1031.00,1030.75,1031.00,40,57
09/27/2004,14:34,1031.00,1031.00,1030.50,1030.75,553,532
09/27/2004,14:35,1031.00,1031.00,1030.75,1030.75,14,423
09/27/2004,14:36,1030.75,1031.00,1030.50,1030.75,952,157
09/27/2004,14:37,1030.75,1031.00,1030.50,1030.75,971,709
09/27/2004,14:38,1030.75,1031.25,1030.75,1030.75,930,536
09/27/2004,14:39,1031.00,1031.00,1030.75,1031.00,19,315
09/27/2004,14:40,1030.75,1031.00,1030.75,1031.00,443,104
09/27/2004,14:41,1031.00,1031.00,1030.50,1030.50,1274,894
09/27/2004,14:42,1030.75,1031.00,1030.50,1030.75,1962,389
09/27/2004,14:43,1030.75,1031.00,1030.50,1030.75,161,751
09/27/2004,14:44,1030.75,1031.00,1030.75,1030.75,132,674
09/27/2004,14:45,1030.75,1031.00,1030.50,1030.50,531,226
09/27/2004,14:46,1030.75,1030.75,1030.00,1030.25,291,2063
09/27/2004,14:47,1030.25,1030.50,1030.00,1030.25,205,508
09/27/2004,14:48,1030.25,1030.25,1029.75,1030.00,520,1896
09/27/2004,14:49,1029.75,1030.00,1029.75,1029.75,881,102
09/27/2004,14:50,1030.00,1030.00,1029.50,1029.75,1255,1579
09/27/2004,14:51,1029.75,1029.75,1029.50,1029.75,189,202
09/27/2004,14:52,1029.75,1029.75,1029.50,1029.50,113,622
09/27/2004,14:53,1029.75,1029.75,1029.25,1029.50,440,879
09/27/2004,14:54,1029.50,1030.00,1029.25,1029.50,1143,940
09/27/2004,14:55,1029.25,1029.50,1029.25,1029.25,710,642
09/27/2004,14:56,1029.50,1029.50,1029.00,1029.50,1173,1562
09/27/2004,14:57,1029.25,1029.50,1028.50,1028.50,104,4181
09/27/2004,14:58,1028.50,1029.00,1028.50,1029.00,2151,2420
09/27/2004,14:59,1029.00,1029.25,1028.75,1029.00,1066,551
09/27/2004,15:00,1029.25,1029.50,1029.00,1029.25,2532,1006
09/27/2004,15:01,1029.25,1030.25,1029.25,1030.25,4482,830
09/27/2004,15:02,1030.25,1030.50,1029.75,1030.00,2393,1423
09/27/2004,15:03,1030.00,1030.25,1029.75,1030.25,1065,865
09/27/2004,15:04,1030.25,1030.25,1030.00,1030.00,92,816
09/27/2004,15:05,1030.00,1030.25,1029.75,1030.00,656,817
09/27/2004,15:06,1030.00,1030.25,1029.75,1030.00,711,191
09/27/2004,15:07,1030.00,1030.25,1030.00,1030.00,140,461
09/27/2004,15:08,1030.00,1030.25,1030.00,1030.25,90,221
09/27/2004,15:09,1030.25,1030.25,1030.00,1030.25,440,1447
09/27/2004,15:10,1030.00,1030.25,1030.00,1030.25,71,74
09/27/2004,15:11,1030.25,1030.75,1030.00,1030.25,2189,740
09/27/2004,15:12,1030.25,1030.50,1030.00,1030.25,445,887
09/27/2004,15:13,1030.25,1030.50,1030.00,1030.25,538,405
09/27/2004,15:14,1030.50,1030.75,1030.25,1030.50,567,719
09/27/2004,15:15,1030.50,1030.75,1030.00,1030.50,2877,2309
09/27/2004,15:16,1030.50,1030.75,1030.50,1030.75,55,15
09/27/2004,15:31,1030.50,1030.75,1030.50,1030.50,57,489
09/27/2004,15:32,1030.50,1030.75,1030.50,1030.75,2,3
09/27/2004,15:33,1030.75,1030.75,1030.50,1030.50,3,223
09/27/2004,15:34,1030.75,1030.75,1030.50,1030.50,6,20
09/27/2004,15:35,1030.50,1030.50,1030.50,1030.50,0,39
09/27/2004,15:36,1030.75,1030.75,1030.50,1030.50,12,2
09/27/2004,15:37,1030.75,1030.75,1030.50,1030.50,12,5
09/27/2004,15:38,1030.50,1030.75,1030.50,1030.75,3,5
09/27/2004,15:39,1030.50,1030.50,1030.50,1030.50,0,3
09/27/2004,15:40,1030.75,1030.75,1030.75,1030.75,358,0
09/27/2004,15:41,1030.75,1030.75,1030.75,1030.75,19,0
09/27/2004,15:42,1030.75,1031.00,1030.75,1031.00,665,0
09/27/2004,15:43,1031.00,1031.00,1030.75,1030.75,10,12
09/27/2004,15:44,1030.75,1031.00,1030.75,1030.75,100,4
09/27/2004,15:45,1030.75,1031.00,1030.75,1031.00,25,5
09/27/2004,15:46,1031.00,1031.00,1031.00,1031.00,41,0
09/27/2004,15:47,1031.00,1031.00,1031.00,1031.00,3,0
09/27/2004,15:48,1031.00,1031.00,1031.00,1031.00,6,0
09/27/2004,15:50,1031.00,1031.00,1030.75,1031.00,3,8
09/27/2004,15:51,1030.75,1030.75,1030.75,1030.75,0,5
09/27/2004,15:52,1031.00,1031.00,1031.00,1031.00,44,0
09/27/2004,15:53,1031.00,1031.25,1031.00,1031.25,117,0
09/27/2004,15:54,1031.00,1031.00,1031.00,1031.00,0,14
09/27/2004,15:55,1031.00,1031.25,1031.00,1031.00,4,59
09/27/2004,15:56,1031.00,1031.00,1031.00,1031.00,0,45
09/27/2004,15:57,1031.00,1031.00,1030.75,1030.75,0,58
09/27/2004,15:59,1030.75,1030.75,1030.75,1030.75,0,25
09/27/2004,16:00,1030.75,1031.00,1030.50,1030.50,5,130
09/27/2004,17:01,1030.25,1030.25,1029.75,1029.75,21,202
09/27/2004,17:02,1030.00,1030.00,1030.00,1030.00,25,0
09/27/2004,17:03,1030.00,1030.00,1030.00,1030.00,35,0
09/27/2004,17:04,1030.00,1030.00,1029.75,1029.75,2,1
09/27/2004,17:05,1029.75,1029.75,1029.75,1029.75,0,1
09/27/2004,17:07,1029.75,1030.00,1029.75,1030.00,5,1
09/27/2004,17:08,1029.75,1029.75,1029.75,1029.75,0,23
09/27/2004,17:09,1030.00,1030.00,1030.00,1030.00,81,0
09/27/2004,17:10,1030.00,1030.00,1030.00,1030.00,20,0
09/27/2004,17:13,1029.75,1029.75,1029.75,1029.75,0,1
09/27/2004,17:15,1030.00,1030.00,1030.00,1030.00,6,0
09/27/2004,17:16,1030.00,1030.00,1030.00,1030.00,6,0
09/27/2004,17:17,1030.00,1030.00,1030.00,1030.00,12,0
09/27/2004,17:18,1029.75,1029.75,1029.75,1029.75,0,1
09/27/2004,17:19,1030.00,1030.00,1029.75,1030.00,3,2
09/27/2004,17:20,1030.00,1030.25,1030.00,1030.25,102,0
09/27/2004,17:24,1030.25,1030.25,1030.25,1030.25,5,0
09/27/2004,17:26,1030.25,1030.25,1030.25,1030.25,9,0
09/27/2004,17:28,1030.25,1030.25,1030.00,1030.00,1,1
09/27/2004,17:31,1030.25,1030.25,1030.25,1030.25,6,0
09/27/2004,17:32,1030.25,1030.25,1030.00,1030.25,49,1
09/27/2004,17:33,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,17:35,1030.25,1030.25,1030.00,1030.00,1,1
09/27/2004,17:36,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,17:38,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,17:39,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,17:46,1030.25,1030.25,1030.25,1030.25,3,0
09/27/2004,17:47,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,17:48,1030.25,1030.25,1030.25,1030.25,3,0
09/27/2004,17:50,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,17:51,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,17:56,1030.25,1030.25,1030.25,1030.25,17,0
09/27/2004,17:57,1030.25,1030.25,1030.25,1030.25,8,0
09/27/2004,17:58,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,18:00,1030.25,1030.25,1030.00,1030.00,7,4
09/27/2004,18:03,1030.25,1030.25,1030.00,1030.25,26,3
09/27/2004,18:04,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,18:05,1030.25,1030.25,1030.00,1030.00,2,5
09/27/2004,18:08,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,18:17,1030.25,1030.25,1030.25,1030.25,18,0
09/27/2004,18:24,1030.25,1030.25,1030.25,1030.25,6,0
09/27/2004,18:28,1030.25,1030.25,1030.25,1030.25,14,0
09/27/2004,18:32,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,18:34,1030.25,1030.25,1030.00,1030.00,1,1
09/27/2004,18:35,1030.50,1030.50,1030.25,1030.25,7,3
09/27/2004,18:36,1030.25,1030.25,1030.25,1030.25,0,16
09/27/2004,18:37,1030.25,1030.25,1030.25,1030.25,0,1
09/27/2004,18:41,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,18:43,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,18:45,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,18:46,1030.25,1030.25,1030.25,1030.25,26,0
09/27/2004,18:47,1030.25,1030.25,1030.25,1030.25,5,0
09/27/2004,18:48,1030.25,1030.25,1030.25,1030.25,2,0
09/27/2004,18:49,1030.25,1030.25,1030.25,1030.25,2,0
09/27/2004,18:57,1030.25,1030.25,1030.25,1030.25,5,0
09/27/2004,19:01,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,19:02,1030.25,1030.25,1030.25,1030.25,2,0
09/27/2004,19:03,1030.50,1030.50,1030.50,1030.50,2,0
09/27/2004,19:05,1030.50,1030.50,1030.50,1030.50,1,0
09/27/2004,19:08,1030.25,1030.25,1030.25,1030.25,0,3
09/27/2004,19:10,1030.25,1030.50,1030.00,1030.50,9,5
09/27/2004,19:12,1030.25,1030.25,1030.25,1030.25,0,33
09/27/2004,19:13,1030.50,1030.50,1030.25,1030.25,13,1
09/27/2004,19:14,1030.25,1030.50,1030.25,1030.50,1,3
09/27/2004,19:16,1030.50,1030.50,1030.50,1030.50,2,0
09/27/2004,19:17,1030.25,1030.25,1030.25,1030.25,0,50
09/27/2004,19:19,1030.50,1030.50,1030.50,1030.50,3,0
09/27/2004,19:20,1030.25,1030.25,1030.25,1030.25,0,2
09/27/2004,19:22,1030.25,1030.25,1030.25,1030.25,0,1
09/27/2004,19:24,1030.25,1030.25,1030.25,1030.25,0,1
09/27/2004,19:29,1030.25,1030.25,1030.25,1030.25,0,11
09/27/2004,19:30,1030.25,1030.25,1030.25,1030.25,0,4
09/27/2004,19:33,1030.25,1030.25,1030.25,1030.25,0,21
09/27/2004,19:36,1030.25,1030.25,1030.25,1030.25,0,84
09/27/2004,19:38,1030.25,1030.25,1030.25,1030.25,0,5
09/27/2004,19:39,1030.25,1030.25,1030.25,1030.25,0,1
09/27/2004,19:47,1030.25,1030.25,1030.25,1030.25,0,52
09/27/2004,19:49,1030.25,1030.25,1030.25,1030.25,0,1
09/27/2004,19:50,1030.25,1030.25,1030.25,1030.25,0,10
09/27/2004,19:51,1030.25,1030.25,1030.25,1030.25,0,1
09/27/2004,19:52,1030.25,1030.25,1030.25,1030.25,0,25
09/27/2004,19:57,1030.25,1030.25,1030.25,1030.25,0,1
09/27/2004,20:01,1030.25,1030.25,1030.25,1030.25,0,5
09/27/2004,20:06,1030.25,1030.25,1030.25,1030.25,0,52
09/27/2004,20:07,1030.25,1030.25,1030.25,1030.25,0,2
09/27/2004,20:09,1030.00,1030.00,1030.00,1030.00,0,116
09/27/2004,20:10,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,20:12,1030.00,1030.00,1030.00,1030.00,0,5
09/27/2004,20:14,1030.00,1030.00,1030.00,1030.00,0,6
09/27/2004,20:15,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,20:16,1030.00,1030.00,1030.00,1030.00,0,3
09/27/2004,20:17,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,20:18,1030.00,1030.00,1030.00,1030.00,0,121
09/27/2004,20:21,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,20:26,1030.00,1030.25,1030.00,1030.25,1,2
09/27/2004,20:27,1030.25,1030.25,1030.00,1030.00,15,2
09/27/2004,20:33,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,20:37,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,20:38,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,20:39,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,20:40,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,20:42,1030.00,1030.00,1030.00,1030.00,0,10
09/27/2004,20:46,1030.25,1030.25,1030.25,1030.25,3,0
09/27/2004,20:47,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,20:54,1030.00,1030.00,1030.00,1030.00,0,3
09/27/2004,20:58,1030.00,1030.00,1030.00,1030.00,0,2
09/27/2004,20:59,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,21:01,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,21:03,1030.25,1030.25,1030.25,1030.25,6,0
09/27/2004,21:04,1030.25,1030.25,1030.00,1030.00,11,5
09/27/2004,21:05,1030.00,1030.00,1030.00,1030.00,0,12
09/27/2004,21:06,1030.00,1030.00,1030.00,1030.00,0,21
09/27/2004,21:07,1030.00,1030.00,1030.00,1030.00,0,2
09/27/2004,21:08,1030.00,1030.00,1030.00,1030.00,0,17
09/27/2004,21:11,1030.00,1030.00,1029.75,1029.75,0,2
09/27/2004,21:12,1029.75,1029.75,1029.75,1029.75,0,403
09/27/2004,21:13,1029.75,1029.75,1029.50,1029.50,0,73
09/27/2004,21:14,1029.50,1029.75,1029.50,1029.75,5,7
09/27/2004,21:15,1029.75,1029.75,1029.50,1029.75,28,1
09/27/2004,21:17,1029.75,1029.75,1029.75,1029.75,6,0
09/27/2004,21:18,1029.75,1029.75,1029.50,1029.50,2,2
09/27/2004,21:19,1029.75,1029.75,1029.75,1029.75,1,0
09/27/2004,21:20,1029.75,1029.75,1029.75,1029.75,3,0
09/27/2004,21:22,1030.00,1030.00,1029.75,1029.75,2,6
09/27/2004,21:23,1029.75,1030.00,1029.75,1029.75,2,4
09/27/2004,21:24,1029.75,1029.75,1029.75,1029.75,0,25
09/27/2004,21:27,1029.75,1029.75,1029.75,1029.75,0,8
09/27/2004,21:29,1029.75,1029.75,1029.75,1029.75,0,3
09/27/2004,21:32,1029.75,1029.75,1029.50,1029.50,0,3
09/27/2004,21:33,1029.75,1029.75,1029.75,1029.75,1,0
09/27/2004,21:34,1030.00,1030.00,1030.00,1030.00,4,0
09/27/2004,21:38,1029.75,1029.75,1029.75,1029.75,0,12
09/27/2004,21:45,1029.75,1029.75,1029.50,1029.50,0,6
09/27/2004,21:46,1029.50,1029.50,1029.50,1029.50,0,54
09/27/2004,21:49,1029.75,1029.75,1029.75,1029.75,7,0
09/27/2004,21:50,1029.75,1029.75,1029.75,1029.75,3,0
09/27/2004,21:52,1029.75,1029.75,1029.75,1029.75,2,0
09/27/2004,21:53,1029.75,1029.75,1029.75,1029.75,1,0
09/27/2004,21:55,1029.75,1029.75,1029.75,1029.75,3,0
09/27/2004,21:58,1029.75,1029.75,1029.75,1029.75,9,0
09/27/2004,22:00,1029.75,1029.75,1029.75,1029.75,1,0
09/27/2004,22:02,1029.75,1029.75,1029.75,1029.75,2,0
09/27/2004,22:03,1029.75,1029.75,1029.75,1029.75,4,0
09/27/2004,22:04,1029.75,1029.75,1029.75,1029.75,4,0
09/27/2004,22:05,1029.75,1030.00,1029.75,1030.00,3,0
09/27/2004,22:09,1029.75,1029.75,1029.75,1029.75,0,1
09/27/2004,22:10,1029.75,1029.75,1029.75,1029.75,0,1
09/27/2004,22:12,1029.75,1029.75,1029.75,1029.75,0,1
09/27/2004,22:16,1029.75,1029.75,1029.75,1029.75,0,1
09/27/2004,22:18,1029.75,1029.75,1029.75,1029.75,0,1
09/27/2004,22:20,1029.75,1029.75,1029.75,1029.75,0,1
09/27/2004,22:24,1029.75,1029.75,1029.75,1029.75,0,2
09/27/2004,22:28,1030.00,1030.00,1030.00,1030.00,1,0
09/27/2004,22:31,1030.00,1030.00,1030.00,1030.00,5,0
09/27/2004,22:38,1029.75,1029.75,1029.50,1029.50,0,73
09/27/2004,22:39,1029.75,1029.75,1029.75,1029.75,12,0
09/27/2004,22:40,1029.75,1030.00,1029.75,1030.00,7,0
09/27/2004,22:41,1029.50,1029.75,1029.50,1029.75,5,4
09/27/2004,22:43,1029.50,1029.50,1029.50,1029.50,0,3
09/27/2004,22:46,1029.50,1029.50,1029.50,1029.50,0,145
09/27/2004,22:47,1029.50,1029.50,1029.25,1029.25,0,73
09/27/2004,22:48,1029.50,1029.50,1029.50,1029.50,1,0
09/27/2004,22:49,1029.50,1029.50,1029.50,1029.50,4,0
09/27/2004,22:50,1029.50,1029.50,1029.50,1029.50,1,0
09/27/2004,22:51,1029.50,1029.50,1029.50,1029.50,2,0
09/27/2004,22:52,1029.50,1029.50,1029.50,1029.50,4,0
09/27/2004,22:53,1029.50,1029.50,1029.50,1029.50,1,0
09/27/2004,22:55,1029.75,1029.75,1029.75,1029.75,1,0
09/27/2004,22:56,1029.75,1029.75,1029.75,1029.75,14,0
09/27/2004,22:57,1029.75,1029.75,1029.75,1029.75,3,0
09/27/2004,22:59,1029.75,1029.75,1029.75,1029.75,1,0
09/27/2004,23:00,1029.75,1029.75,1029.75,1029.75,3,0
09/27/2004,23:04,1030.00,1030.25,1029.75,1030.00,41,66
09/27/2004,23:07,1030.00,1030.00,1030.00,1030.00,0,7
09/27/2004,23:08,1030.00,1030.00,1030.00,1030.00,0,14
09/27/2004,23:09,1030.00,1030.00,1030.00,1030.00,0,54
09/27/2004,23:12,1030.00,1030.00,1030.00,1030.00,0,20
09/27/2004,23:13,1030.00,1030.00,1030.00,1030.00,0,20
09/27/2004,23:14,1030.25,1030.25,1030.25,1030.25,40,0
09/27/2004,23:15,1030.00,1030.25,1030.00,1030.25,54,10
09/27/2004,23:16,1030.00,1030.00,1030.00,1030.00,0,3
09/27/2004,23:17,1030.25,1030.25,1030.25,1030.25,121,0
09/27/2004,23:19,1030.25,1030.25,1030.25,1030.25,4,0
09/27/2004,23:20,1030.00,1030.25,1030.00,1030.25,1,11
09/27/2004,23:21,1030.25,1030.25,1030.25,1030.25,17,0
09/27/2004,23:22,1030.25,1030.25,1030.25,1030.25,21,0
09/27/2004,23:23,1030.25,1030.25,1030.25,1030.25,5,0
09/27/2004,23:28,1030.25,1030.25,1030.25,1030.25,2,0
09/27/2004,23:29,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,23:30,1030.25,1030.25,1030.25,1030.25,4,0
09/27/2004,23:31,1030.25,1030.25,1030.25,1030.25,3,0
09/27/2004,23:32,1030.25,1030.25,1030.25,1030.25,8,0
09/27/2004,23:34,1030.25,1030.50,1030.25,1030.50,11,0
09/27/2004,23:35,1030.50,1030.50,1030.50,1030.50,1,0
09/27/2004,23:39,1030.25,1030.25,1030.25,1030.25,0,8
09/27/2004,23:40,1030.25,1030.25,1030.25,1030.25,0,20
09/27/2004,23:41,1030.25,1030.50,1030.25,1030.50,3,10
09/27/2004,23:42,1030.25,1030.25,1030.25,1030.25,0,5
09/27/2004,23:45,1030.00,1030.25,1030.00,1030.25,16,2
09/27/2004,23:46,1030.25,1030.25,1030.25,1030.25,3,0
09/27/2004,23:48,1030.25,1030.25,1030.25,1030.25,4,0
09/27/2004,23:49,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,23:50,1030.00,1030.00,1030.00,1030.00,0,1
09/27/2004,23:51,1030.25,1030.25,1030.25,1030.25,1,0
09/27/2004,23:53,1030.25,1030.25,1030.25,1030.25,25,0
09/27/2004,23:56,1030.25,1030.25,1030.25,1030.25,5,0
09/28/2004,00:04,1030.25,1030.25,1030.25,1030.25,12,0
09/28/2004,00:06,1030.25,1030.25,1030.25,1030.25,2,0
09/28/2004,00:07,1030.25,1030.25,1030.25,1030.25,2,0
09/28/2004,00:08,1030.25,1030.25,1030.25,1030.25,6,0
09/28/2004,00:10,1030.00,1030.00,1030.00,1030.00,0,1
09/28/2004,00:11,1030.00,1030.00,1030.00,1030.00,0,1
09/28/2004,00:13,1030.00,1030.00,1030.00,1030.00,0,1
09/28/2004,00:15,1030.00,1030.25,1030.00,1030.25,2,2
09/28/2004,00:18,1030.00,1030.00,1030.00,1030.00,0,1
09/28/2004,00:24,1030.25,1030.25,1030.25,1030.25,30,0
09/28/2004,00:25,1030.25,1030.25,1030.25,1030.25,1,0
09/28/2004,00:26,1030.25,1030.25,1030.25,1030.25,1,0
09/28/2004,00:31,1030.25,1030.25,1030.25,1030.25,1,0
09/28/2004,00:34,1030.00,1030.00,1030.00,1030.00,0,5
09/28/2004,00:35,1030.00,1030.00,1030.00,1030.00,0,16
09/28/2004,00:55,1030.00,1030.00,1030.00,1030.00,0,1
09/28/2004,00:56,1030.00,1030.00,1030.00,1030.00,0,3
09/28/2004,01:00,1030.00,1030.00,1030.00,1030.00,0,9
09/28/2004,01:03,1029.75,1029.75,1029.75,1029.75,0,9
09/28/2004,01:04,1030.00,1030.00,1030.00,1030.00,18,0
09/28/2004,01:05,1030.00,1030.00,1030.00,1030.00,7,0
09/28/2004,01:07,1030.00,1030.00,1030.00,1030.00,3,0
09/28/2004,01:08,1030.00,1030.00,1030.00,1030.00,7,0
09/28/2004,01:09,1029.75,1029.75,1029.75,1029.75,0,2
09/28/2004,01:10,1029.75,1030.00,1029.75,1029.75,5,27
09/28/2004,01:11,1029.75,1029.75,1029.75,1029.75,0,1
09/28/2004,01:12,1029.75,1029.75,1029.75,1029.75,0,4
09/28/2004,01:13,1029.75,1029.75,1029.50,1029.75,10,25
09/28/2004,01:16,1029.75,1029.75,1029.75,1029.75,1,0
09/28/2004,01:18,1029.75,1029.75,1029.75,1029.75,1,0
09/28/2004,01:20,1029.50,1029.50,1029.00,1029.25,2,305
09/28/2004,01:24,1029.25,1029.25,1029.00,1029.25,34,1
09/28/2004,01:25,1029.25,1029.50,1029.25,1029.25,128,13
09/28/2004,01:26,1029.50,1029.75,1029.50,1029.50,64,12
09/28/2004,01:27,1029.50,1029.75,1029.50,1029.75,25,92
09/28/2004,01:28,1029.75,1029.75,1029.75,1029.75,1,0
09/28/2004,01:29,1029.50,1029.50,1029.50,1029.50,0,1
09/28/2004,01:30,1029.50,1029.50,1029.50,1029.50,0,9
09/28/2004,01:31,1029.50,1029.50,1029.50,1029.50,0,3
09/28/2004,01:33,1029.50,1029.50,1029.50,1029.50,0,20
09/28/2004,01:37,1029.50,1029.50,1029.50,1029.50,0,5
09/28/2004,01:38,1029.50,1029.50,1029.50,1029.50,0,21
09/28/2004,01:39,1029.50,1029.50,1029.50,1029.50,0,12
09/28/2004,01:40,1029.50,1029.50,1029.50,1029.50,0,6
09/28/2004,01:42,1029.75,1029.75,1029.50,1029.50,1,1
09/28/2004,01:43,1029.25,1029.25,1029.25,1029.25,0,21
09/28/2004,01:44,1029.00,1029.00,1029.00,1029.00,0,1
09/28/2004,01:45,1029.00,1029.00,1029.00,1029.00,0,11
09/28/2004,01:46,1029.00,1029.25,1029.00,1029.25,1,1
09/28/2004,01:47,1029.00,1029.00,1029.00,1029.00,0,20
09/28/2004,01:48,1029.00,1029.00,1029.00,1029.00,0,2
09/28/2004,01:49,1029.00,1029.00,1029.00,1029.00,0,2
09/28/2004,01:50,1029.00,1029.00,1029.00,1029.00,0,6
09/28/2004,01:51,1029.00,1029.00,1029.00,1029.00,0,1
09/28/2004,01:53,1029.00,1029.00,1029.00,1029.00,0,30
09/28/2004,01:54,1029.00,1029.00,1028.75,1028.75,0,40
09/28/2004,01:55,1029.00,1029.00,1028.75,1029.00,24,6
09/28/2004,01:56,1029.00,1029.00,1028.75,1028.75,27,1
09/28/2004,01:57,1029.00,1029.00,1029.00,1029.00,30,0
09/28/2004,01:58,1029.00,1029.00,1028.75,1028.75,15,4
09/28/2004,01:59,1028.75,1029.00,1028.75,1029.00,75,4
09/28/2004,02:00,1028.75,1029.00,1028.75,1029.00,1,1
09/28/2004,02:01,1029.00,1029.00,1028.50,1028.50,4,172
09/28/2004,02:02,1028.50,1028.50,1028.25,1028.50,100,245
09/28/2004,02:03,1028.50,1028.50,1028.50,1028.50,45,0
09/28/2004,02:04,1028.75,1028.75,1028.50,1028.75,33,2
09/28/2004,02:05,1028.75,1028.75,1028.75,1028.75,37,0
09/28/2004,02:06,1028.75,1028.75,1028.75,1028.75,28,0
09/28/2004,02:07,1028.50,1028.75,1028.50,1028.50,3,89
09/28/2004,02:08,1028.50,1028.50,1028.50,1028.50,0,16
09/28/2004,02:09,1028.25,1028.50,1028.00,1028.25,52,120
09/28/2004,02:10,1028.00,1028.00,1028.00,1028.00,0,6
09/28/2004,02:11,1028.00,1028.25,1028.00,1028.25,28,2
09/28/2004,02:12,1028.25,1028.50,1028.25,1028.50,60,0
09/28/2004,02:13,1028.25,1028.25,1028.25,1028.25,0,1
09/28/2004,02:14,1028.50,1028.50,1028.50,1028.50,73,0
09/28/2004,02:16,1028.50,1028.50,1028.25,1028.50,108,2
09/28/2004,02:17,1028.50,1028.50,1028.50,1028.50,10,0
09/28/2004,02:18,1028.50,1028.50,1028.50,1028.50,17,0
09/28/2004,02:19,1028.75,1028.75,1028.75,1028.75,5,0
09/28/2004,02:20,1028.50,1029.00,1028.50,1029.00,35,2
09/28/2004,02:21,1028.75,1028.75,1028.75,1028.75,0,7
09/28/2004,02:22,1029.00,1029.00,1029.00,1029.00,35,0
09/28/2004,02:23,1029.00,1029.00,1029.00,1029.00,56,0
09/28/2004,02:24,1028.75,1029.75,1028.75,1029.00,412,85
09/28/2004,02:26,1029.00,1029.25,1029.00,1029.25,27,20
09/28/2004,02:27,1029.50,1029.50,1029.50,1029.50,41,0
09/28/2004,02:28,1029.50,1029.50,1029.25,1029.25,2,65
09/28/2004,02:29,1029.25,1029.25,1029.25,1029.25,0,11
09/28/2004,02:30,1029.00,1029.00,1029.00,1029.00,0,42
09/28/2004,02:31,1029.00,1029.00,1028.75,1028.75,0,16
09/28/2004,02:32,1028.75,1028.75,1028.75,1028.75,0,1
09/28/2004,02:33,1029.00,1029.00,1029.00,1029.00,63,0
09/28/2004,02:34,1029.00,1029.00,1029.00,1029.00,10,0
09/28/2004,02:35,1029.25,1029.25,1029.25,1029.25,102,0
09/28/2004,02:36,1029.25,1029.25,1029.25,1029.25,34,0
09/28/2004,02:37,1029.25,1029.50,1029.25,1029.50,74,0
09/28/2004,02:38,1029.50,1029.50,1029.25,1029.25,9,12
09/28/2004,02:39,1029.50,1029.50,1029.50,1029.50,7,0
09/28/2004,02:40,1029.50,1029.50,1029.50,1029.50,87,0
09/28/2004,02:41,1029.50,1029.75,1029.50,1029.75,50,0
09/28/2004,02:42,1029.75,1029.75,1029.75,1029.75,155,0
09/28/2004,02:43,1029.75,1029.75,1029.50,1029.50,31,30
09/28/2004,02:44,1029.75,1029.75,1029.50,1029.50,1,1
09/28/2004,02:45,1029.50,1029.50,1029.50,1029.50,0,25
09/28/2004,02:46,1029.25,1029.50,1029.25,1029.50,60,2
09/28/2004,02:47,1029.75,1029.75,1029.50,1029.50,56,46
09/28/2004,02:48,1029.25,1029.25,1029.25,1029.25,0,56
09/28/2004,02:49,1029.25,1029.25,1029.00,1029.25,21,23
09/28/2004,02:50,1029.25,1029.25,1029.25,1029.25,39,0
09/28/2004,02:51,1029.25,1029.50,1029.25,1029.50,35,0
09/28/2004,02:52,1029.50,1029.75,1029.50,1029.75,59,0
09/28/2004,02:53,1029.75,1030.00,1029.75,1029.75,8,54
09/28/2004,02:54,1029.75,1030.00,1029.75,1029.75,1,10
09/28/2004,02:55,1030.00,1030.00,1029.75,1029.75,4,50
09/28/2004,02:56,1030.00,1030.00,1030.00,1030.00,41,0
09/28/2004,02:57,1030.00,1030.25,1030.00,1030.00,107,14
09/28/2004,02:58,1030.00,1030.00,1030.00,1030.00,0,25
09/28/2004,02:59,1030.25,1030.25,1030.25,1030.25,19,0
09/28/2004,03:00,1030.25,1030.25,1030.25,1030.25,4,0
09/28/2004,03:02,1030.25,1030.50,1030.00,1030.25,130,5
09/28/2004,03:03,1030.25,1030.50,1030.25,1030.50,26,40
09/28/2004,03:04,1030.25,1030.25,1030.25,1030.25,0,59
09/28/2004,03:05,1030.25,1030.25,1030.25,1030.25,0,39
09/28/2004,03:06,1030.25,1030.50,1030.25,1030.25,1,93
09/28/2004,03:07,1030.25,1030.25,1030.25,1030.25,0,14
09/28/2004,03:08,1030.25,1030.50,1030.25,1030.50,2,25
09/28/2004,03:09,1030.50,1030.50,1030.25,1030.25,2,25
09/28/2004,03:10,1030.25,1030.25,1030.25,1030.25,0,19
09/28/2004,03:11,1030.25,1030.25,1030.25,1030.25,0,17
09/28/2004,03:12,1030.25,1030.50,1030.25,1030.50,2,2
09/28/2004,03:13,1030.25,1030.25,1030.25,1030.25,0,1
09/28/2004,03:14,1030.50,1030.50,1030.50,1030.50,1,0
09/28/2004,03:15,1030.25,1030.25,1030.25,1030.25,0,25
09/28/2004,03:16,1030.25,1030.50,1030.25,1030.50,2,8
09/28/2004,03:17,1030.50,1030.75,1030.50,1030.75,316,0
09/28/2004,03:18,1030.75,1030.75,1030.75,1030.75,203,0
09/28/2004,03:19,1030.75,1030.75,1030.75,1030.75,94,0
09/28/2004,03:20,1030.75,1031.00,1030.75,1031.00,315,7
09/28/2004,03:21,1031.00,1031.00,1031.00,1031.00,4,0
09/28/2004,03:22,1031.00,1031.00,1031.00,1031.00,6,0
09/28/2004,03:23,1031.00,1031.25,1031.00,1031.00,311,43
09/28/2004,03:24,1030.75,1031.00,1030.75,1031.00,2,3
09/28/2004,03:25,1031.00,1031.00,1031.00,1031.00,26,0
09/28/2004,03:26,1031.00,1031.00,1031.00,1031.00,17,0
09/28/2004,03:27,1030.75,1031.00,1030.75,1031.00,1,106
09/28/2004,03:28,1030.75,1030.75,1030.75,1030.75,0,26
09/28/2004,03:29,1030.75,1030.75,1030.75,1030.75,0,7
09/28/2004,03:30,1030.50,1030.75,1030.50,1030.75,35,3
09/28/2004,03:31,1030.75,1030.75,1030.75,1030.75,9,0
09/28/2004,03:32,1030.75,1030.75,1030.75,1030.75,13,0
09/28/2004,03:33,1030.75,1030.75,1030.75,1030.75,39,0
09/28/2004,03:34,1030.75,1030.75,1030.75,1030.75,8,0
09/28/2004,03:35,1030.75,1030.75,1030.50,1030.75,40,12
09/28/2004,03:36,1030.75,1030.75,1030.75,1030.75,33,0
09/28/2004,03:37,1030.50,1030.50,1030.50,1030.50,0,1
09/28/2004,03:38,1030.50,1030.50,1030.50,1030.50,0,3
09/28/2004,03:44,1030.50,1030.50,1030.50,1030.50,0,34
09/28/2004,03:45,1030.50,1030.50,1030.50,1030.50,0,2
09/28/2004,03:47,1030.50,1030.50,1030.50,1030.50,0,69
09/28/2004,03:48,1030.50,1030.50,1030.50,1030.50,0,10
09/28/2004,03:50,1030.75,1030.75,1030.75,1030.75,27,0
09/28/2004,03:51,1030.75,1031.00,1030.75,1031.00,44,0
09/28/2004,03:52,1031.00,1031.00,1031.00,1031.00,1,0
09/28/2004,03:53,1031.25,1031.50,1031.00,1031.25,241,2
09/28/2004,03:54,1031.25,1031.50,1031.25,1031.50,70,23
09/28/2004,03:55,1031.25,1031.25,1031.25,1031.25,0,9
09/28/2004,03:56,1031.25,1031.25,1031.25,1031.25,0,2
09/28/2004,03:57,1031.25,1031.50,1031.25,1031.25,6,20
09/28/2004,03:58,1031.25,1031.25,1031.25,1031.25,0,169
09/28/2004,03:59,1031.25,1031.25,1031.25,1031.25,0,108
09/28/2004,04:00,1031.25,1031.50,1031.25,1031.25,20,10
09/28/2004,04:01,1031.25,1031.25,1031.25,1031.25,0,2
09/28/2004,04:02,1031.25,1031.50,1031.25,1031.25,2,17
09/28/2004,04:03,1031.25,1031.25,1031.25,1031.25,0,2
09/28/2004,04:04,1031.25,1031.25,1031.25,1031.25,0,5
09/28/2004,04:06,1031.25,1031.25,1031.25,1031.25,0,1
09/28/2004,04:07,1031.25,1031.25,1031.25,1031.25,0,4
09/28/2004,04:08,1031.25,1031.25,1031.25,1031.25,0,3
09/28/2004,04:09,1031.25,1031.25,1031.25,1031.25,0,63
09/28/2004,04:10,1031.25,1031.25,1031.25,1031.25,0,3
09/28/2004,04:11,1031.00,1031.00,1031.00,1031.00,0,114
09/28/2004,04:12,1031.00,1031.00,1031.00,1031.00,0,7
09/28/2004,04:13,1031.00,1031.00,1031.00,1031.00,0,2
09/28/2004,04:14,1030.75,1030.75,1030.75,1030.75,0,156
09/28/2004,04:15,1030.75,1030.75,1030.75,1030.75,0,70
09/28/2004,04:16,1030.50,1030.50,1030.50,1030.50,0,27
09/28/2004,04:17,1030.50,1030.50,1030.25,1030.50,70,227
09/28/2004,04:18,1030.75,1030.75,1030.75,1030.75,7,0
09/28/2004,04:19,1030.75,1030.75,1030.75,1030.75,1,0
09/28/2004,04:21,1030.75,1030.75,1030.75,1030.75,35,0
09/28/2004,04:22,1030.75,1030.75,1030.75,1030.75,5,0
09/28/2004,04:23,1030.75,1030.75,1030.75,1030.75,11,0
09/28/2004,04:26,1030.75,1030.75,1030.75,1030.75,13,0
09/28/2004,04:27,1031.00,1031.00,1030.75,1030.75,20,11
09/28/2004,04:28,1030.75,1030.75,1030.75,1030.75,0,15
09/28/2004,04:29,1030.75,1031.00,1030.75,1031.00,1,10
09/28/2004,04:30,1031.00,1031.00,1031.00,1031.00,5,0
09/28/2004,04:31,1031.00,1031.00,1031.00,1031.00,5,0
09/28/2004,04:32,1031.00,1031.00,1031.00,1031.00,25,0
09/28/2004,04:33,1030.75,1031.25,1030.75,1031.25,60,2
09/28/2004,04:34,1031.25,1031.25,1031.25,1031.25,42,0
09/28/2004,04:35,1031.50,1031.50,1031.25,1031.25,35,48
09/28/2004,04:36,1031.50,1031.50,1031.25,1031.25,2,132
09/28/2004,04:37,1031.25,1031.25,1031.25,1031.25,0,102
09/28/2004,04:38,1031.25,1031.25,1031.25,1031.25,0,31
09/28/2004,04:40,1031.25,1031.25,1031.25,1031.25,0,10
09/28/2004,04:41,1031.50,1031.50,1031.50,1031.50,1,0
09/28/2004,04:42,1031.25,1031.25,1031.25,1031.25,0,40
09/28/2004,04:43,1031.50,1031.50,1031.50,1031.50,53,0
09/28/2004,04:44,1031.75,1031.75,1031.75,1031.75,145,0
09/28/2004,04:45,1031.50,1031.50,1031.50,1031.50,0,30
09/28/2004,04:46,1031.50,1031.75,1031.50,1031.75,84,6
09/28/2004,04:47,1032.00,1032.00,1031.50,1032.00,15,10
09/28/2004,04:48,1032.00,1032.25,1032.00,1032.00,263,21
09/28/2004,04:49,1032.00,1032.00,1032.00,1032.00,0,8
09/28/2004,04:50,1032.00,1032.00,1032.00,1032.00,0,5
09/28/2004,04:51,1032.00,1032.00,1031.75,1031.75,0,6
09/28/2004,04:52,1031.75,1032.00,1031.75,1032.00,41,10
09/28/2004,04:53,1032.00,1032.00,1032.00,1032.00,11,0
09/28/2004,04:54,1032.00,1032.25,1032.00,1032.25,33,5
09/28/2004,04:55,1032.25,1032.25,1032.25,1032.25,5,0
09/28/2004,04:56,1032.25,1032.25,1032.00,1032.00,4,42
09/28/2004,04:57,1032.00,1032.00,1032.00,1032.00,0,20
09/28/2004,04:59,1032.00,1032.00,1032.00,1032.00,0,240
09/28/2004,05:00,1032.00,1032.00,1032.00,1032.00,0,3
09/28/2004,05:01,1032.25,1032.25,1032.25,1032.25,285,0
09/28/2004,05:02,1032.25,1032.50,1032.25,1032.25,58,33
09/28/2004,05:03,1032.50,1032.50,1032.25,1032.25,102,32
09/28/2004,05:04,1032.25,1032.25,1032.25,1032.25,0,1
09/28/2004,05:05,1032.25,1032.25,1032.25,1032.25,0,1
09/28/2004,05:06,1032.25,1032.25,1032.25,1032.25,0,17
09/28/2004,05:07,1032.25,1032.25,1032.25,1032.25,0,4
09/28/2004,05:08,1032.00,1032.00,1032.00,1032.00,0,33
09/28/2004,05:09,1032.00,1032.00,1032.00,1032.00,0,7
09/28/2004,05:10,1031.75,1031.75,1031.75,1031.75,0,81
09/28/2004,05:11,1031.50,1031.75,1031.50,1031.75,11,1
09/28/2004,05:12,1031.75,1031.75,1031.75,1031.75,10,0
09/28/2004,05:14,1031.75,1031.75,1031.75,1031.75,1,0
09/28/2004,05:15,1031.75,1031.75,1031.75,1031.75,2,0
09/28/2004,05:16,1031.75,1031.75,1031.75,1031.75,24,0
09/28/2004,05:17,1031.75,1031.75,1031.75,1031.75,33,0
09/28/2004,05:19,1032.00,1032.00,1032.00,1032.00,1,0
09/28/2004,05:20,1031.75,1031.75,1031.75,1031.75,0,4
09/28/2004,05:22,1031.75,1031.75,1031.75,1031.75,0,5
09/28/2004,05:23,1031.75,1031.75,1031.75,1031.75,0,2
09/28/2004,05:25,1031.75,1031.75,1031.75,1031.75,0,1
09/28/2004,05:26,1031.75,1031.75,1031.75,1031.75,0,16
09/28/2004,05:27,1031.75,1031.75,1031.50,1031.50,0,59
09/28/2004,05:28,1031.75,1031.75,1031.75,1031.75,17,0
09/28/2004,05:32,1031.50,1031.50,1031.50,1031.50,0,21
09/28/2004,05:33,1031.50,1031.50,1031.50,1031.50,0,5
09/28/2004,05:34,1031.50,1031.50,1031.50,1031.50,0,23
09/28/2004,05:35,1031.50,1031.50,1031.50,1031.50,0,23
09/28/2004,05:37,1031.25,1031.25,1031.25,1031.25,0,106
09/28/2004,05:38,1031.25,1031.50,1031.25,1031.50,1,16
09/28/2004,05:39,1031.25,1031.25,1031.25,1031.25,0,4
09/28/2004,05:41,1031.50,1031.50,1031.25,1031.25,1,86
09/28/2004,05:42,1031.25,1031.25,1031.25,1031.25,0,5
09/28/2004,05:45,1031.25,1031.25,1031.25,1031.25,0,23
09/28/2004,05:48,1031.25,1031.25,1031.25,1031.25,0,163
09/28/2004,05:51,1031.25,1031.25,1031.25,1031.25,0,21
09/28/2004,05:53,1031.25,1031.25,1031.25,1031.25,0,12
09/28/2004,05:54,1031.50,1031.50,1031.50,1031.50,1,0
09/28/2004,05:55,1031.25,1031.50,1031.25,1031.25,2,55
09/28/2004,05:56,1031.25,1031.25,1031.00,1031.00,0,6
09/28/2004,06:00,1031.25,1031.25,1031.25,1031.25,37,0
09/28/2004,06:01,1031.50,1031.75,1031.50,1031.75,88,5
09/28/2004,06:02,1031.75,1032.00,1031.75,1032.00,10,0
09/28/2004,06:04,1031.75,1031.75,1031.75,1031.75,0,5
09/28/2004,06:05,1031.75,1031.75,1031.75,1031.75,0,6
09/28/2004,06:06,1032.00,1032.00,1031.75,1032.00,63,1
09/28/2004,06:07,1032.00,1032.00,1032.00,1032.00,3,0
09/28/2004,06:08,1032.00,1032.50,1032.00,1032.50,251,0
09/28/2004,06:09,1032.75,1032.75,1032.25,1032.25,19,85
09/28/2004,06:10,1032.50,1032.50,1032.25,1032.25,5,130
09/28/2004,06:11,1032.25,1032.25,1032.00,1032.00,0,14
09/28/2004,06:12,1032.00,1032.00,1032.00,1032.00,0,3
09/28/2004,06:13,1032.25,1032.25,1032.25,1032.25,19,0
09/28/2004,06:14,1032.25,1032.25,1032.25,1032.25,27,0
09/28/2004,06:15,1032.00,1032.00,1032.00,1032.00,0,1
09/28/2004,06:16,1032.25,1032.25,1032.25,1032.25,2,0
09/28/2004,06:17,1032.25,1032.25,1032.00,1032.25,2,1
09/28/2004,06:18,1032.00,1032.00,1032.00,1032.00,0,6
09/28/2004,06:19,1032.00,1032.00,1031.75,1031.75,0,143
09/28/2004,06:20,1032.00,1032.25,1031.75,1031.75,46,27
09/28/2004,06:21,1032.00,1032.00,1032.00,1032.00,52,0
09/28/2004,06:22,1032.00,1032.00,1032.00,1032.00,4,0
09/28/2004,06:23,1032.25,1032.25,1032.00,1032.25,6,4
09/28/2004,06:24,1032.00,1032.00,1032.00,1032.00,0,1
09/28/2004,06:26,1032.25,1032.50,1032.25,1032.50,109,0
09/28/2004,06:27,1032.25,1032.75,1032.25,1032.50,158,28
09/28/2004,06:28,1032.50,1033.00,1032.50,1033.00,169,35
09/28/2004,06:29,1032.75,1033.00,1032.75,1033.00,13,140
09/28/2004,06:30,1032.75,1033.00,1032.50,1032.50,10,68
09/28/2004,06:31,1032.50,1033.00,1032.50,1033.00,128,4
09/28/2004,06:32,1033.00,1033.00,1032.75,1032.75,5,183
09/28/2004,06:33,1032.75,1033.00,1032.75,1032.75,4,63
09/28/2004,06:34,1032.50,1032.75,1032.50,1032.50,2,109
09/28/2004,06:35,1032.50,1032.50,1032.50,1032.50,0,20
09/28/2004,06:36,1032.50,1032.50,1032.50,1032.50,0,2
09/28/2004,06:37,1032.50,1032.50,1032.25,1032.25,0,50
09/28/2004,06:38,1032.50,1032.50,1032.50,1032.50,1,0
09/28/2004,06:40,1032.25,1032.50,1032.25,1032.50,138,10
09/28/2004,06:41,1032.50,1032.75,1032.50,1032.75,41,0
09/28/2004,06:42,1033.00,1033.00,1032.75,1033.00,2,3
09/28/2004,06:43,1032.75,1033.00,1032.75,1032.75,1,62
09/28/2004,06:44,1033.00,1033.00,1033.00,1033.00,101,0
09/28/2004,06:45,1032.75,1032.75,1032.75,1032.75,0,123
09/28/2004,06:46,1032.75,1032.75,1032.75,1032.75,0,4
09/28/2004,06:47,1032.75,1032.75,1032.50,1032.75,10,6
09/28/2004,06:48,1032.75,1032.75,1032.75,1032.75,5,0
09/28/2004,06:49,1032.75,1032.75,1032.75,1032.75,11,0
09/28/2004,06:50,1032.75,1032.75,1032.75,1032.75,15,0
09/28/2004,06:51,1032.75,1033.00,1032.75,1033.00,358,0
09/28/2004,06:52,1032.75,1033.00,1032.75,1033.00,3,1
09/28/2004,06:53,1033.00,1033.00,1032.75,1033.00,211,113
09/28/2004,06:54,1033.00,1033.00,1032.75,1033.00,110,13
09/28/2004,06:55,1033.00,1033.00,1032.75,1032.75,3,93
09/28/2004,06:56,1032.75,1032.75,1032.75,1032.75,0,74
09/28/2004,06:57,1032.75,1032.75,1032.75,1032.75,0,51
09/28/2004,06:58,1032.75,1032.75,1032.75,1032.75,0,51
09/28/2004,06:59,1033.00,1033.00,1032.75,1032.75,2,15
09/28/2004,07:00,1032.75,1032.75,1032.75,1032.75,0,1
09/28/2004,07:01,1032.50,1032.75,1032.50,1032.75,3,8
09/28/2004,07:02,1032.75,1032.75,1032.75,1032.75,155,0
09/28/2004,07:03,1032.75,1032.75,1032.75,1032.75,114,0
09/28/2004,07:04,1032.50,1032.75,1032.50,1032.75,97,6
09/28/2004,07:05,1032.75,1032.75,1032.75,1032.75,15,0
09/28/2004,07:06,1032.50,1032.50,1032.50,1032.50,0,27
09/28/2004,07:07,1032.50,1032.75,1032.50,1032.50,2,4
09/28/2004,07:08,1032.75,1032.75,1032.50,1032.75,2,1
09/28/2004,07:09,1032.75,1032.75,1032.75,1032.75,128,0
09/28/2004,07:10,1032.75,1032.75,1032.75,1032.75,62,0
09/28/2004,07:11,1032.75,1032.75,1032.75,1032.75,11,0
09/28/2004,07:12,1032.75,1032.75,1032.75,1032.75,3,0
09/28/2004,07:13,1032.75,1032.75,1032.50,1032.50,1,100
09/28/2004,07:14,1032.75,1032.75,1032.25,1032.50,64,13
09/28/2004,07:15,1032.25,1032.50,1032.25,1032.50,51,3
09/28/2004,07:16,1032.50,1032.50,1032.25,1032.50,80,1
09/28/2004,07:17,1032.50,1032.50,1032.50,1032.50,64,0
09/28/2004,07:18,1032.50,1032.50,1032.25,1032.25,31,200
09/28/2004,07:19,1032.25,1032.25,1032.25,1032.25,0,13
09/28/2004,07:20,1032.50,1032.50,1032.25,1032.50,10,1
09/28/2004,07:21,1032.50,1032.75,1032.50,1032.50,198,20
09/28/2004,07:22,1032.50,1032.50,1032.50,1032.50,0,1
09/28/2004,07:23,1032.50,1032.50,1032.50,1032.50,0,2
09/28/2004,07:24,1032.50,1032.50,1032.50,1032.50,0,31
09/28/2004,07:25,1032.50,1032.50,1032.50,1032.50,0,17
09/28/2004,07:26,1032.50,1032.75,1032.50,1032.50,52,17
09/28/2004,07:27,1032.50,1032.50,1032.50,1032.50,0,2
09/28/2004,07:28,1032.75,1033.00,1032.50,1032.75,162,13
09/28/2004,07:29,1032.75,1033.00,1032.75,1033.00,6,56
09/28/2004,07:30,1033.00,1033.00,1032.75,1032.75,11,10
09/28/2004,07:31,1032.75,1033.00,1032.75,1033.00,240,1
09/28/2004,07:32,1033.00,1033.00,1032.75,1032.75,23,7
09/28/2004,07:33,1032.75,1033.00,1032.75,1032.75,25,138
09/28/2004,07:34,1032.75,1032.75,1032.50,1032.75,1,149
09/28/2004,07:35,1032.50,1032.50,1032.50,1032.50,0,7
09/28/2004,07:36,1032.50,1032.50,1032.25,1032.25,0,182
09/28/2004,07:37,1032.50,1032.50,1032.25,1032.25,6,20
09/28/2004,07:38,1032.25,1032.25,1032.25,1032.25,0,141
09/28/2004,07:39,1032.25,1032.50,1032.00,1032.25,151,23
09/28/2004,07:40,1032.25,1032.50,1032.25,1032.25,2,15
09/28/2004,07:41,1032.25,1032.50,1032.00,1032.25,8,76
09/28/2004,07:42,1032.25,1032.25,1032.00,1032.25,9,10
09/28/2004,07:43,1032.25,1032.25,1032.00,1032.00,1,1
09/28/2004,07:44,1032.25,1032.25,1032.00,1032.00,5,11
09/28/2004,07:45,1032.25,1032.25,1032.25,1032.25,29,0
09/28/2004,07:47,1032.00,1032.00,1032.00,1032.00,0,215
09/28/2004,07:48,1032.00,1032.00,1031.75,1031.75,0,34
09/28/2004,07:49,1032.00,1032.25,1031.75,1032.00,174,14
09/28/2004,07:50,1032.00,1032.25,1032.00,1032.25,3,2
09/28/2004,07:51,1032.25,1032.25,1032.00,1032.00,1,1
09/28/2004,07:52,1032.25,1032.25,1032.00,1032.25,5,3
09/28/2004,07:53,1032.00,1032.00,1032.00,1032.00,0,24
09/28/2004,07:54,1032.25,1032.25,1032.25,1032.25,195,0
09/28/2004,07:55,1032.25,1032.25,1032.00,1032.00,37,1
09/28/2004,07:56,1032.00,1032.25,1032.00,1032.25,8,1
09/28/2004,07:57,1032.00,1032.00,1032.00,1032.00,0,2
09/28/2004,07:58,1032.00,1032.00,1032.00,1032.00,0,11
09/28/2004,07:59,1032.25,1032.25,1032.00,1032.25,4,3
09/28/2004,08:00,1032.25,1032.25,1032.25,1032.25,2,0
09/28/2004,08:01,1032.25,1032.25,1032.25,1032.25,14,0
09/28/2004,08:02,1032.25,1032.25,1032.25,1032.25,10,0
09/28/2004,08:03,1032.25,1032.25,1032.25,1032.25,23,0
09/28/2004,08:04,1032.00,1032.25,1032.00,1032.00,2,56
09/28/2004,08:05,1032.00,1032.25,1032.00,1032.25,1,17
09/28/2004,08:06,1032.00,1032.25,1032.00,1032.00,4,64
09/28/2004,08:07,1032.00,1032.00,1031.75,1032.00,1,6
09/28/2004,08:08,1031.75,1032.25,1031.75,1032.00,86,5
09/28/2004,08:09,1032.00,1032.25,1032.00,1032.00,2,2
09/28/2004,08:10,1032.25,1032.25,1032.00,1032.00,2,1
09/28/2004,08:11,1032.00,1032.25,1032.00,1032.25,1,17
09/28/2004,08:12,1032.00,1032.25,1032.00,1032.25,27,1
09/28/2004,08:13,1032.25,1032.25,1032.25,1032.25,55,0
09/28/2004,08:14,1032.25,1032.25,1032.25,1032.25,12,0
09/28/2004,08:15,1032.25,1032.25,1032.25,1032.25,15,0
09/28/2004,08:16,1032.25,1032.25,1031.75,1032.00,7,285
09/28/2004,08:17,1031.75,1032.25,1031.75,1032.00,128,28
09/28/2004,08:18,1032.00,1032.25,1032.00,1032.25,1,233
09/28/2004,08:19,1032.25,1032.25,1032.00,1032.00,100,52
09/28/2004,08:20,1032.25,1032.25,1032.00,1032.00,2,33
09/28/2004,08:21,1032.25,1032.25,1031.75,1032.00,7,224
09/28/2004,08:22,1032.00,1032.25,1032.00,1032.00,7,4
09/28/2004,08:23,1032.00,1032.00,1031.75,1032.00,13,5
09/28/2004,08:24,1032.00,1032.00,1032.00,1032.00,13,0
09/28/2004,08:25,1032.00,1032.00,1031.75,1031.75,1,17
09/28/2004,08:26,1031.75,1032.00,1031.75,1031.75,1,10
09/28/2004,08:27,1031.75,1032.00,1031.75,1031.75,1,32
09/28/2004,08:28,1031.75,1032.00,1031.75,1031.75,5,133
09/28/2004,08:29,1031.75,1032.00,1031.50,1031.75,465,258
09/28/2004,08:30,1031.75,1032.00,1031.50,1031.75,152,1114
09/28/2004,08:31,1031.75,1032.25,1031.50,1032.00,1357,1093
09/28/2004,08:32,1031.75,1032.25,1031.75,1032.00,882,151
09/28/2004,08:33,1032.25,1032.50,1031.50,1031.50,897,990
09/28/2004,08:34,1031.50,1032.25,1031.50,1032.25,1080,190
09/28/2004,08:35,1032.25,1032.50,1032.00,1032.50,1613,199
09/28/2004,08:36,1032.50,1033.00,1032.00,1033.00,2465,387
09/28/2004,08:37,1032.75,1032.75,1032.50,1032.50,1134,1211
09/28/2004,08:38,1032.50,1032.75,1032.00,1032.25,439,1790
09/28/2004,08:39,1032.25,1032.50,1032.00,1032.00,840,349
09/28/2004,08:40,1032.00,1032.50,1032.00,1032.25,527,359
09/28/2004,08:41,1032.25,1032.50,1032.00,1032.25,537,1136
09/28/2004,08:42,1032.25,1032.50,1032.00,1032.00,74,1051
09/28/2004,08:43,1032.00,1032.25,1031.75,1032.00,1441,1010
09/28/2004,08:44,1032.00,1032.25,1032.00,1032.25,587,358
09/28/2004,08:45,1032.25,1032.50,1032.00,1032.00,379,1024
09/28/2004,08:46,1032.00,1032.25,1032.00,1032.00,524,949
09/28/2004,08:47,1032.00,1032.25,1031.25,1031.25,607,2512
09/28/2004,08:48,1031.25,1031.75,1031.25,1031.50,759,428
09/28/2004,08:49,1031.50,1031.50,1031.25,1031.50,231,162
09/28/2004,08:50,1031.50,1031.75,1031.25,1031.75,741,478
09/28/2004,08:51,1031.75,1032.25,1031.50,1031.75,1426,214
09/28/2004,08:52,1032.00,1032.00,1031.50,1031.75,39,286
09/28/2004,08:53,1031.50,1031.75,1031.25,1031.25,126,1489
09/28/2004,08:54,1031.25,1031.25,1030.50,1030.75,604,3482
09/28/2004,08:55,1030.75,1031.00,1030.75,1031.00,132,1115
09/28/2004,08:56,1030.75,1031.00,1030.75,1030.75,34,445
09/28/2004,08:57,1030.75,1031.25,1030.75,1030.75,959,364
09/28/2004,08:58,1031.00,1031.00,1030.75,1030.75,554,235
09/28/2004,08:59,1031.00,1031.25,1030.00,1030.00,735,2480
09/28/2004,09:00,1030.25,1030.50,1030.00,1030.50,908,337
09/28/2004,09:01,1030.25,1030.25,1029.25,1030.00,1754,3790
09/28/2004,09:02,1029.75,1030.25,1029.75,1030.00,2953,1200
09/28/2004,09:03,1030.00,1030.75,1029.75,1030.25,1734,968
09/28/2004,09:04,1030.25,1030.25,1029.75,1029.75,1024,1576
09/28/2004,09:05,1029.75,1030.00,1029.50,1029.75,579,2054
09/28/2004,09:06,1029.50,1029.75,1029.00,1029.25,2020,2980
09/28/2004,09:07,1029.00,1029.50,1029.00,1029.25,284,1270
09/28/2004,09:08,1029.50,1030.00,1029.25,1030.00,2288,884
09/28/2004,09:09,1029.75,1030.25,1029.50,1030.00,4151,873
09/28/2004,09:10,1030.25,1030.75,1030.00,1030.50,2714,1314
09/28/2004,09:11,1030.25,1030.75,1030.25,1030.50,866,891
09/28/2004,09:12,1030.50,1030.75,1030.25,1030.75,864,841
09/28/2004,09:13,1030.50,1031.50,1030.50,1031.00,2936,1091
09/28/2004,09:14,1031.00,1031.50,1030.75,1031.00,751,720
09/28/2004,09:15,1030.75,1031.25,1030.75,1031.00,493,437
09/28/2004,09:16,1031.00,1031.50,1030.75,1031.00,1774,564
09/28/2004,09:17,1031.00,1031.50,1031.00,1031.50,676,337
09/28/2004,09:18,1031.50,1031.50,1030.75,1030.75,346,1033
09/28/2004,09:19,1031.00,1031.00,1030.50,1030.75,256,707
09/28/2004,09:20,1030.75,1031.00,1030.75,1030.75,492,199
09/28/2004,09:21,1030.75,1031.00,1030.50,1030.75,480,215
09/28/2004,09:22,1030.75,1031.25,1030.75,1031.00,835,713
09/28/2004,09:23,1031.00,1031.00,1030.75,1030.75,37,218
09/28/2004,09:24,1030.75,1031.00,1030.50,1030.50,30,442
09/28/2004,09:25,1030.75,1030.75,1030.50,1030.75,22,597
09/28/2004,09:26,1030.50,1031.00,1030.50,1030.75,898,367
09/28/2004,09:27,1030.50,1030.75,1030.25,1030.25,151,1063
09/28/2004,09:28,1030.25,1030.50,1030.00,1030.50,1068,1883
09/28/2004,09:29,1030.50,1030.50,1029.50,1029.75,182,2325
09/28/2004,09:30,1029.50,1030.00,1029.50,1029.75,451,910
09/28/2004,09:31,1030.00,1030.00,1029.50,1029.75,466,880
09/28/2004,09:32,1029.75,1030.00,1029.50,1029.50,200,757
09/28/2004,09:33,1029.50,1029.75,1029.25,1029.50,620,1171
09/28/2004,09:34,1029.75,1029.75,1028.75,1028.75,900,6488
09/28/2004,09:35,1028.75,1029.00,1028.25,1028.50,2017,5912
09/28/2004,09:36,1028.50,1028.75,1028.25,1028.25,1008,1108
09/28/2004,09:37,1028.25,1028.75,1028.25,1028.50,894,512
09/28/2004,09:38,1028.75,1028.75,1028.50,1028.75,442,54
09/28/2004,09:39,1028.75,1028.75,1027.50,1027.75,2199,7091
09/28/2004,09:40,1027.50,1028.00,1027.50,1027.50,1232,2180
09/28/2004,09:41,1027.75,1028.00,1027.25,1027.25,3147,3414
09/28/2004,09:42,1027.25,1027.75,1026.75,1026.75,1481,3114
09/28/2004,09:43,1026.75,1027.50,1026.50,1027.25,3996,2748
09/28/2004,09:44,1027.25,1028.00,1027.00,1028.00,2117,555
09/28/2004,09:45,1028.00,1028.00,1027.50,1027.75,796,990
09/28/2004,09:46,1027.75,1028.25,1027.75,1027.75,611,677
09/28/2004,09:47,1028.00,1028.25,1027.75,1028.00,796,289
09/28/2004,09:48,1027.75,1028.25,1027.75,1028.25,734,67
09/28/2004,09:49,1028.25,1028.25,1027.75,1028.00,237,710
09/28/2004,09:50,1028.00,1028.75,1027.75,1028.50,3303,220
09/28/2004,09:51,1028.50,1028.75,1028.25,1028.25,122,1236
09/28/2004,09:52,1028.25,1028.50,1028.25,1028.25,118,229
09/28/2004,09:53,1028.25,1028.50,1028.25,1028.25,271,739
09/28/2004,09:54,1028.25,1028.75,1028.25,1028.75,1795,105
09/28/2004,09:55,1028.75,1029.00,1028.50,1028.50,3145,756
09/28/2004,09:56,1028.75,1029.75,1028.50,1029.25,4888,919
09/28/2004,09:57,1029.25,1029.50,1029.25,1029.50,1515,1097
09/28/2004,09:58,1029.50,1029.75,1029.00,1029.75,1921,850
09/28/2004,09:59,1029.75,1030.00,1029.50,1029.50,1710,856
09/28/2004,10:00,1029.50,1029.75,1029.25,1029.25,176,667
09/28/2004,10:01,1029.50,1030.25,1029.25,1030.00,2639,850
09/28/2004,10:02,1029.75,1030.25,1029.50,1029.50,450,1317
09/28/2004,10:03,1029.50,1030.00,1029.50,1030.00,379,403
09/28/2004,10:04,1029.75,1030.00,1029.50,1029.75,888,314
09/28/2004,10:05,1029.75,1029.75,1029.25,1029.50,93,724
09/28/2004,10:06,1029.50,1029.75,1029.50,1029.75,122,132
09/28/2004,10:07,1029.50,1029.75,1029.25,1029.25,63,891
09/28/2004,10:08,1029.25,1029.50,1029.25,1029.25,26,1861
09/28/2004,10:09,1029.25,1029.50,1029.00,1029.00,248,1121
09/28/2004,10:10,1028.75,1029.75,1028.75,1029.75,1084,153
09/28/2004,10:11,1029.75,1030.00,1029.25,1029.75,1779,1135
09/28/2004,10:12,1029.75,1030.00,1029.50,1029.75,476,61
09/28/2004,10:13,1029.75,1030.25,1029.75,1030.25,724,304
09/28/2004,10:14,1030.00,1030.75,1030.00,1030.50,2271,65
09/28/2004,10:15,1030.75,1031.25,1030.50,1031.00,3458,1394
09/28/2004,10:16,1031.00,1031.00,1030.75,1030.75,744,269
09/28/2004,10:17,1031.00,1031.00,1030.75,1031.00,541,87
09/28/2004,10:18,1031.25,1031.25,1031.00,1031.00,805,357
09/28/2004,10:19,1031.00,1031.50,1031.00,1031.00,1473,1295
09/28/2004,10:20,1031.00,1031.25,1031.00,1031.00,81,1014
09/28/2004,10:21,1031.00,1031.25,1030.75,1031.00,260,1690
09/28/2004,10:22,1031.00,1031.25,1030.75,1031.00,175,643
09/28/2004,10:23,1031.25,1031.50,1031.00,1031.00,504,191
09/28/2004,10:24,1031.00,1031.25,1031.00,1031.25,34,13
09/28/2004,10:25,1031.00,1031.25,1030.75,1031.00,226,680
09/28/2004,10:26,1031.00,1031.25,1030.75,1031.00,356,371
09/28/2004,10:27,1031.00,1031.25,1030.75,1031.00,74,245
09/28/2004,10:28,1031.00,1031.00,1030.50,1030.50,107,2295
09/28/2004,10:29,1030.50,1030.75,1030.50,1030.50,1843,775
09/28/2004,10:30,1030.50,1031.00,1030.50,1030.75,585,1359
09/28/2004,10:31,1030.75,1030.75,1030.50,1030.50,17,146
09/28/2004,10:32,1030.50,1031.00,1030.50,1030.75,809,374
09/28/2004,10:33,1030.75,1031.25,1030.75,1031.00,675,356
09/28/2004,10:34,1031.00,1031.50,1031.00,1031.50,1662,908
09/28/2004,10:35,1031.50,1031.50,1031.00,1031.25,27,296
09/28/2004,10:36,1031.25,1031.25,1030.75,1030.75,3,498
09/28/2004,10:37,1030.75,1031.25,1030.75,1031.00,413,33
09/28/2004,10:38,1031.00,1031.00,1030.25,1030.25,234,1398
09/28/2004,10:39,1030.25,1030.50,1030.00,1030.00,264,1122
09/28/2004,10:40,1030.00,1030.50,1030.00,1030.50,1129,589
09/28/2004,10:41,1030.50,1030.50,1030.25,1030.25,72,508
09/28/2004,10:42,1030.25,1030.50,1030.25,1030.50,285,20
09/28/2004,10:43,1030.50,1031.00,1030.50,1031.00,1044,18
09/28/2004,10:44,1031.00,1031.00,1030.75,1030.75,139,43
09/28/2004,10:45,1030.75,1031.50,1030.75,1031.25,2592,242
09/28/2004,10:46,1031.50,1032.50,1031.25,1032.25,5249,848
09/28/2004,10:47,1032.25,1032.25,1031.75,1032.00,1215,1028
09/28/2004,10:48,1032.00,1032.00,1031.75,1031.75,96,362
09/28/2004,10:49,1032.00,1032.00,1031.75,1031.75,483,59
09/28/2004,10:50,1032.00,1032.25,1031.75,1032.00,1497,474
09/28/2004,10:51,1032.00,1032.25,1032.00,1032.00,24,688
09/28/2004,10:52,1032.00,1032.00,1031.50,1031.75,69,772
09/28/2004,10:53,1031.50,1032.50,1031.50,1032.50,2136,167
09/28/2004,10:54,1032.50,1032.75,1032.25,1032.50,2517,728
09/28/2004,10:55,1032.50,1033.00,1032.50,1033.00,2205,780
09/28/2004,10:56,1033.00,1033.50,1032.75,1033.00,3381,1311
09/28/2004,10:57,1033.00,1034.00,1033.00,1033.50,5057,456
09/28/2004,10:58,1033.25,1033.50,1033.00,1033.00,501,1295
09/28/2004,10:59,1033.25,1033.25,1033.00,1033.00,230,330
09/28/2004,11:00,1033.00,1033.25,1032.50,1032.75,35,1481
09/28/2004,11:01,1032.50,1032.75,1032.50,1032.50,562,976
09/28/2004,11:02,1032.50,1032.75,1032.25,1032.50,232,647
09/28/2004,11:03,1032.50,1033.00,1032.50,1032.75,334,64
09/28/2004,11:04,1032.75,1033.00,1032.75,1032.75,126,124
09/28/2004,11:05,1032.75,1033.25,1032.75,1033.25,1188,194
09/28/2004,11:06,1033.00,1033.25,1033.00,1033.00,557,326
09/28/2004,11:07,1033.00,1033.25,1033.00,1033.00,27,175
09/28/2004,11:08,1033.00,1033.50,1033.00,1033.25,1281,135
09/28/2004,11:09,1033.50,1033.50,1033.25,1033.50,806,21
09/28/2004,11:10,1033.50,1033.50,1033.00,1033.00,39,1441
09/28/2004,11:11,1033.25,1033.25,1033.00,1033.00,21,56
09/28/2004,11:12,1033.00,1033.25,1033.00,1033.25,677,227
09/28/2004,11:13,1033.50,1033.50,1033.25,1033.50,202,454
09/28/2004,11:14,1033.25,1033.50,1033.25,1033.25,258,68
09/28/2004,11:15,1033.25,1033.50,1033.00,1033.00,36,213
09/28/2004,11:16,1033.00,1033.25,1033.00,1033.00,10,76
09/28/2004,11:17,1033.00,1033.25,1032.75,1032.75,27,478
09/28/2004,11:18,1032.75,1033.00,1032.75,1033.00,225,382
09/28/2004,11:19,1033.00,1033.00,1032.75,1032.75,86,231
09/28/2004,11:20,1032.75,1033.00,1032.75,1032.75,723,561
09/28/2004,11:21,1032.75,1033.00,1032.75,1032.75,123,32
09/28/2004,11:22,1032.75,1033.00,1032.75,1033.00,10,112
09/28/2004,11:23,1033.00,1033.00,1032.75,1032.75,51,13
09/28/2004,11:24,1033.00,1033.25,1032.75,1033.25,1061,131
09/28/2004,11:25,1033.25,1033.50,1033.00,1033.50,539,24
09/28/2004,11:26,1033.25,1034.00,1033.25,1033.75,2177,316
09/28/2004,11:27,1034.00,1034.25,1033.50,1033.75,2148,1393
09/28/2004,11:28,1033.75,1033.75,1033.25,1033.75,1430,686
09/28/2004,11:29,1033.50,1033.75,1033.00,1033.00,138,2314
09/28/2004,11:30,1033.25,1033.25,1032.75,1033.00,485,839
09/28/2004,11:31,1033.00,1033.50,1032.75,1033.00,520,892
09/28/2004,11:32,1032.75,1033.25,1032.75,1033.00,773,710
09/28/2004,11:33,1033.00,1033.25,1033.00,1033.00,21,43
09/28/2004,11:34,1033.00,1033.00,1032.75,1032.75,13,469
09/28/2004,11:35,1033.00,1033.00,1032.75,1033.00,363,2
09/28/2004,11:36,1033.00,1033.00,1032.75,1032.75,74,11
09/28/2004,11:37,1033.00,1033.00,1032.75,1032.75,65,114
09/28/2004,11:38,1032.75,1032.75,1032.25,1032.25,264,2019
09/28/2004,11:39,1032.25,1032.50,1032.00,1032.25,43,1848
09/28/2004,11:40,1032.25,1032.50,1032.00,1032.25,523,610
09/28/2004,11:41,1032.25,1032.50,1032.25,1032.50,233,339
09/28/2004,11:42,1032.50,1032.50,1032.25,1032.50,450,372
09/28/2004,11:43,1032.50,1032.50,1032.25,1032.25,96,54
09/28/2004,11:44,1032.50,1032.75,1032.25,1032.75,2131,70
09/28/2004,11:45,1032.75,1033.25,1032.75,1033.00,1203,315
09/28/2004,11:46,1033.25,1033.25,1032.75,1033.00,248,141
09/28/2004,11:47,1033.00,1033.00,1032.50,1032.50,107,675
09/28/2004,11:48,1032.50,1032.75,1032.50,1032.50,19,23
09/28/2004,11:49,1032.75,1033.00,1032.75,1032.75,515,5
09/28/2004,11:50,1032.75,1033.00,1032.50,1032.50,42,166
09/28/2004,11:51,1032.75,1032.75,1032.50,1032.75,55,23
09/28/2004,11:52,1032.50,1032.75,1032.50,1032.75,272,7
09/28/2004,11:53,1032.75,1033.00,1032.50,1032.50,290,259
09/28/2004,11:54,1032.50,1032.75,1032.50,1032.75,166,33
09/28/2004,11:55,1033.00,1033.00,1032.75,1032.75,19,6
09/28/2004,11:56,1033.00,1033.00,1032.75,1032.75,69,29
09/28/2004,11:57,1033.00,1033.00,1032.75,1033.00,4,2
09/28/2004,11:58,1032.75,1032.75,1032.25,1032.50,171,722
09/28/2004,11:59,1032.50,1032.50,1032.25,1032.25,28,13
09/28/2004,12:00,1032.50,1032.75,1032.50,1032.50,70,2
09/28/2004,12:01,1032.75,1032.75,1032.25,1032.50,7,81
09/28/2004,12:02,1032.25,1032.75,1032.25,1032.75,310,67
09/28/2004,12:03,1032.75,1033.25,1032.75,1033.00,754,28
09/28/2004,12:04,1032.75,1033.25,1032.75,1033.00,308,33
09/28/2004,12:05,1033.00,1033.25,1033.00,1033.00,1,101
09/28/2004,12:06,1033.00,1033.25,1032.75,1033.00,34,478
09/28/2004,12:07,1032.75,1033.00,1032.75,1032.75,111,14
09/28/2004,12:08,1033.00,1033.00,1032.75,1032.75,8,170
09/28/2004,12:09,1033.00,1033.00,1032.50,1032.50,13,415
09/28/2004,12:10,1032.50,1032.75,1032.50,1032.50,190,7
09/28/2004,12:11,1032.75,1032.75,1032.25,1032.25,11,338
09/28/2004,12:12,1032.25,1032.50,1032.25,1032.25,32,52
09/28/2004,12:13,1032.25,1032.50,1031.75,1031.75,116,1734
09/28/2004,12:14,1031.75,1032.00,1031.75,1031.75,48,252
09/28/2004,12:15,1032.00,1032.00,1031.50,1031.75,61,731
09/28/2004,12:16,1031.50,1032.00,1031.50,1031.75,763,124
09/28/2004,12:17,1031.75,1032.25,1031.75,1032.25,366,53
09/28/2004,12:18,1032.25,1032.25,1031.75,1031.75,272,270
09/28/2004,12:19,1031.75,1032.25,1031.75,1032.25,163,36
09/28/2004,12:20,1032.25,1032.50,1032.00,1032.50,1000,30
09/28/2004,12:21,1032.50,1032.50,1032.25,1032.25,56,22
09/28/2004,12:22,1032.25,1032.50,1032.00,1032.25,9,259
09/28/2004,12:23,1032.00,1032.25,1032.00,1032.25,260,8
09/28/2004,12:24,1032.25,1032.50,1032.00,1032.00,209,42
09/28/2004,12:25,1032.00,1032.25,1032.00,1032.00,6,354
09/28/2004,12:26,1032.25,1032.25,1031.75,1032.00,19,154
09/28/2004,12:27,1032.00,1032.00,1031.50,1031.50,60,828
09/28/2004,12:28,1031.50,1031.75,1031.25,1031.75,215,1198
09/28/2004,12:29,1031.50,1031.50,1031.00,1031.00,77,2366
09/28/2004,12:30,1031.00,1031.25,1030.75,1030.75,79,895
09/28/2004,12:31,1030.75,1031.00,1030.75,1030.75,183,747
09/28/2004,12:32,1030.75,1031.50,1030.75,1031.50,1140,1064
09/28/2004,12:33,1031.25,1031.50,1030.75,1031.00,227,919
09/28/2004,12:34,1031.00,1031.50,1031.00,1031.25,513,7
09/28/2004,12:35,1031.50,1031.75,1031.25,1031.75,1352,55
09/28/2004,12:36,1032.00,1032.00,1031.25,1031.50,316,964
09/28/2004,12:37,1031.25,1031.75,1031.25,1031.50,120,299
09/28/2004,12:38,1031.50,1032.00,1031.50,1032.00,322,24
09/28/2004,12:39,1031.75,1032.00,1031.50,1032.00,437,102
09/28/2004,12:40,1032.00,1032.00,1031.75,1032.00,220,22
09/28/2004,12:41,1031.75,1032.00,1031.75,1032.00,15,16
09/28/2004,12:42,1032.00,1032.00,1031.75,1031.75,47,20
09/28/2004,12:43,1031.75,1032.25,1031.50,1032.25,1074,446
09/28/2004,12:44,1032.25,1032.25,1032.00,1032.25,208,582
09/28/2004,12:45,1032.25,1032.75,1032.25,1032.75,2091,98
09/28/2004,12:46,1032.75,1032.75,1032.50,1032.50,504,712
09/28/2004,12:47,1032.50,1032.75,1032.50,1032.50,32,367
09/28/2004,12:48,1032.50,1032.75,1032.50,1032.75,22,439
09/28/2004,12:49,1032.50,1032.75,1032.50,1032.50,8,148
09/28/2004,12:50,1032.50,1033.25,1032.50,1033.25,3188,566
09/28/2004,12:51,1033.00,1033.25,1033.00,1033.00,392,190
09/28/2004,12:52,1033.00,1033.25,1032.75,1032.75,331,284
09/28/2004,12:53,1032.75,1033.00,1032.75,1032.75,355,9
09/28/2004,12:54,1033.00,1033.00,1032.50,1032.50,37,629
09/28/2004,12:55,1032.50,1032.75,1032.25,1032.50,69,652
09/28/2004,12:56,1032.50,1032.50,1032.25,1032.50,129,241
09/28/2004,12:57,1032.50,1032.50,1032.25,1032.25,26,562
09/28/2004,12:58,1032.50,1032.75,1032.25,1032.50,327,363
09/28/2004,12:59,1032.50,1032.75,1032.25,1032.50,61,115
09/28/2004,13:00,1032.50,1032.50,1031.75,1032.00,50,2333
09/28/2004,13:01,1031.75,1032.25,1031.75,1032.00,398,429
09/28/2004,13:02,1032.00,1032.25,1031.75,1032.00,62,142
09/28/2004,13:03,1032.25,1032.25,1031.75,1031.75,8,693
09/28/2004,13:04,1031.75,1032.00,1030.75,1031.25,702,4167
09/28/2004,13:05,1031.25,1031.25,1031.00,1031.25,897,813
09/28/2004,13:06,1031.00,1031.75,1031.00,1031.75,976,691
09/28/2004,13:07,1031.75,1032.00,1031.50,1031.75,487,208
09/28/2004,13:08,1032.00,1032.00,1031.75,1031.75,10,834
09/28/2004,13:09,1031.50,1031.75,1031.50,1031.50,112,134
09/28/2004,13:10,1031.50,1031.75,1030.75,1031.00,582,1872
09/28/2004,13:11,1031.00,1031.75,1031.00,1031.50,610,667
09/28/2004,13:12,1031.75,1031.75,1031.50,1031.50,4,34
09/28/2004,13:13,1031.50,1031.75,1031.25,1031.25,26,409
09/28/2004,13:14,1031.50,1032.25,1031.00,1032.00,2304,423
09/28/2004,13:15,1032.25,1032.25,1032.00,1032.00,630,553
09/28/2004,13:16,1032.25,1032.50,1032.00,1032.25,326,313
09/28/2004,13:17,1032.25,1032.50,1032.00,1032.25,39,187
09/28/2004,13:18,1032.25,1033.00,1032.00,1032.75,1494,114
09/28/2004,13:19,1032.75,1033.25,1032.75,1033.25,3099,557
09/28/2004,13:20,1033.25,1033.25,1032.50,1032.50,23,1704
09/28/2004,13:21,1032.50,1033.00,1032.50,1032.75,669,241
09/28/2004,13:22,1033.00,1033.25,1032.75,1032.75,293,166
09/28/2004,13:23,1033.00,1033.00,1032.50,1032.75,126,189
09/28/2004,13:24,1033.00,1033.50,1032.75,1033.00,1337,467
09/28/2004,13:25,1033.25,1033.25,1033.00,1033.25,34,176
09/28/2004,13:26,1033.25,1033.25,1032.75,1032.75,127,469
09/28/2004,13:27,1033.00,1033.25,1032.75,1033.00,268,199
09/28/2004,13:28,1033.00,1034.00,1033.00,1033.75,2196,436
09/28/2004,13:29,1033.75,1033.75,1033.25,1033.75,395,1067
09/28/2004,13:30,1033.75,1034.00,1033.50,1033.75,666,633
09/28/2004,13:31,1033.75,1034.25,1033.50,1034.25,2097,786
09/28/2004,13:32,1034.00,1034.75,1033.75,1034.00,2645,1844
09/28/2004,13:33,1034.00,1034.50,1034.00,1034.25,1473,642
09/28/2004,13:34,1034.25,1035.00,1034.25,1034.50,2935,2749
09/28/2004,13:35,1034.75,1035.25,1034.50,1034.50,2433,864
09/28/2004,13:36,1034.75,1035.25,1034.50,1035.00,1894,1984
09/28/2004,13:37,1035.00,1036.00,1035.00,1035.50,6153,1238
09/28/2004,13:38,1035.50,1035.75,1034.75,1034.75,539,3841
09/28/2004,13:39,1035.00,1035.25,1034.75,1035.00,1440,1093
09/28/2004,13:40,1035.00,1035.25,1035.00,1035.00,111,309
09/28/2004,13:41,1035.00,1035.50,1034.75,1035.00,431,707
09/28/2004,13:42,1034.75,1035.25,1034.50,1035.00,466,390
09/28/2004,13:43,1035.00,1035.25,1035.00,1035.25,912,51
09/28/2004,13:44,1035.50,1035.50,1035.00,1035.25,653,228
09/28/2004,13:45,1035.00,1035.25,1035.00,1035.25,546,210
09/28/2004,13:46,1035.25,1035.50,1034.75,1035.25,660,773
09/28/2004,13:47,1035.00,1035.25,1035.00,1035.00,32,129
09/28/2004,13:48,1035.00,1035.00,1034.75,1035.00,286,352
09/28/2004,13:49,1034.75,1035.00,1034.50,1034.75,101,1618
09/28/2004,13:50,1034.50,1035.25,1034.50,1035.00,1037,441
09/28/2004,13:51,1035.00,1035.50,1035.00,1035.25,937,161
09/28/2004,13:52,1035.25,1036.00,1035.25,1035.50,2193,334
09/28/2004,13:53,1035.50,1035.75,1035.25,1035.50,860,1090
09/28/2004,13:54,1035.50,1036.25,1035.25,1035.75,3042,1085
09/28/2004,13:55,1036.00,1036.00,1035.75,1036.00,162,260
09/28/2004,13:56,1036.00,1036.00,1035.75,1035.75,825,67
09/28/2004,13:57,1035.75,1036.00,1035.50,1035.75,300,687
09/28/2004,13:58,1035.75,1036.50,1035.75,1036.50,3885,155
09/28/2004,13:59,1036.25,1037.00,1036.25,1036.50,2335,1689
09/28/2004,14:00,1036.50,1036.50,1036.25,1036.25,1552,698
09/28/2004,14:01,1036.50,1036.50,1036.00,1036.25,1759,2485
09/28/2004,14:02,1036.25,1036.50,1036.25,1036.25,32,162
09/28/2004,14:03,1036.25,1037.00,1036.25,1036.50,2308,1000
09/28/2004,14:04,1036.50,1036.75,1036.50,1036.50,50,189
09/28/2004,14:05,1036.50,1036.75,1036.50,1036.50,251,489
09/28/2004,14:06,1036.50,1036.75,1036.00,1036.25,213,2081
09/28/2004,14:07,1036.25,1036.25,1036.00,1036.25,97,197
09/28/2004,14:08,1036.25,1036.25,1036.00,1036.00,242,172
09/28/2004,14:09,1036.25,1036.25,1035.75,1035.75,37,1983
09/28/2004,14:10,1035.75,1036.00,1035.50,1035.75,714,1322
09/28/2004,14:11,1035.75,1036.00,1035.75,1035.75,183,42
09/28/2004,14:12,1036.00,1036.25,1035.75,1036.00,862,175
09/28/2004,14:13,1036.00,1036.25,1035.75,1035.75,11,991
09/28/2004,14:14,1035.75,1036.00,1035.75,1035.75,21,108
09/28/2004,14:15,1036.00,1036.25,1035.75,1036.00,758,467
09/28/2004,14:16,1036.25,1036.25,1036.00,1036.25,377,1142
09/28/2004,14:17,1036.25,1036.75,1036.00,1036.75,1816,215
09/28/2004,14:18,1036.75,1037.25,1036.50,1037.25,3565,403
09/28/2004,14:19,1037.00,1037.25,1037.00,1037.00,1209,2867
09/28/2004,14:20,1037.25,1037.50,1037.00,1037.25,4710,1776
09/28/2004,14:21,1037.25,1037.25,1036.75,1037.00,353,1254
09/28/2004,14:22,1036.75,1037.00,1036.75,1037.00,448,92
09/28/2004,14:23,1037.00,1037.00,1036.75,1036.75,38,198
09/28/2004,14:24,1037.00,1037.75,1036.75,1037.75,5421,1591
09/28/2004,14:25,1037.75,1037.75,1037.00,1037.25,488,3118
09/28/2004,14:26,1037.00,1037.25,1037.00,1037.00,751,53
09/28/2004,14:27,1037.25,1037.25,1036.75,1037.00,101,1639
09/28/2004,14:28,1036.75,1037.00,1036.75,1036.75,35,1212
09/28/2004,14:29,1037.00,1037.25,1036.75,1037.00,1650,62
09/28/2004,14:30,1037.00,1037.25,1036.75,1036.75,96,508
09/28/2004,14:31,1036.75,1037.25,1036.75,1037.25,1436,287
09/28/2004,14:32,1037.00,1037.25,1037.00,1037.00,1161,234
09/28/2004,14:33,1037.25,1037.50,1037.00,1037.50,741,425
09/28/2004,14:34,1037.50,1037.75,1037.25,1037.50,1150,347
09/28/2004,14:35,1037.75,1037.75,1037.25,1037.50,981,1009
09/28/2004,14:36,1037.50,1037.75,1037.25,1037.25,293,342
09/28/2004,14:37,1037.50,1037.50,1036.50,1036.50,303,2783
09/28/2004,14:38,1036.75,1036.75,1036.25,1036.25,174,1424
09/28/2004,14:39,1036.25,1036.75,1036.25,1036.75,1300,705
09/28/2004,14:40,1036.50,1037.00,1036.50,1036.50,489,277
09/28/2004,14:41,1036.50,1036.75,1035.75,1035.75,101,2493
09/28/2004,14:42,1036.00,1036.50,1035.75,1036.00,1210,608
09/28/2004,14:43,1036.25,1036.50,1036.00,1036.25,520,436
09/28/2004,14:44,1036.25,1036.50,1036.25,1036.25,47,41
09/28/2004,14:45,1036.25,1036.75,1036.25,1036.75,528,133
09/28/2004,14:46,1036.75,1037.00,1036.50,1036.50,782,699
09/28/2004,14:47,1036.50,1037.00,1036.50,1037.00,522,122
09/28/2004,14:48,1037.00,1037.00,1036.25,1036.25,90,829
09/28/2004,14:49,1036.25,1036.75,1036.25,1036.75,302,428
09/28/2004,14:50,1036.75,1036.75,1036.25,1036.50,130,349
09/28/2004,14:51,1036.25,1036.75,1036.25,1036.75,604,239
09/28/2004,14:52,1036.75,1037.00,1036.50,1036.50,746,563
09/28/2004,14:53,1036.75,1036.75,1036.25,1036.50,571,566
09/28/2004,14:54,1036.50,1036.75,1036.50,1036.75,75,288
09/28/2004,14:55,1036.50,1036.75,1036.00,1036.25,59,1264
09/28/2004,14:56,1036.25,1036.25,1036.00,1036.25,204,178
09/28/2004,14:57,1036.00,1036.25,1035.75,1035.75,79,695
09/28/2004,14:58,1035.75,1036.00,1035.75,1035.75,400,1201
09/28/2004,14:59,1035.75,1036.00,1035.75,1036.00,1830,1229
09/28/2004,15:00,1036.00,1036.25,1035.75,1036.00,2091,2117
09/28/2004,15:01,1036.25,1037.00,1036.00,1036.50,3845,2203
09/28/2004,15:02,1036.50,1036.75,1036.50,1036.75,1437,224
09/28/2004,15:03,1036.75,1036.75,1036.50,1036.75,245,249
09/28/2004,15:04,1036.75,1037.00,1036.50,1037.00,2006,184
09/28/2004,15:05,1037.25,1037.25,1036.50,1036.50,267,1063
09/28/2004,15:06,1036.50,1036.75,1036.50,1036.50,38,1024
09/28/2004,15:07,1036.50,1036.75,1036.50,1036.75,18,139
09/28/2004,15:08,1036.50,1036.75,1036.25,1036.50,23,1672
09/28/2004,15:09,1036.25,1036.50,1036.00,1036.25,421,938
09/28/2004,15:10,1036.25,1036.75,1036.25,1036.50,317,960
09/28/2004,15:11,1036.25,1036.25,1036.00,1036.25,126,1034
09/28/2004,15:12,1036.00,1036.25,1035.75,1036.00,389,821
09/28/2004,15:13,1035.75,1036.00,1035.75,1036.00,2589,77
09/28/2004,15:14,1035.75,1036.00,1035.00,1035.25,858,5125
09/28/2004,15:15,1035.00,1035.75,1034.75,1035.25,3850,3536
09/28/2004,15:16,1035.25,1035.25,1035.00,1035.25,68,1
09/28/2004,15:31,1035.00,1035.25,1034.75,1035.00,14,163
09/28/2004,15:32,1035.25,1035.25,1035.00,1035.00,11,102
09/28/2004,15:33,1035.00,1035.25,1035.00,1035.00,13,58
09/28/2004,15:34,1035.00,1035.00,1034.75,1034.75,0,94
09/28/2004,15:35,1035.00,1035.00,1034.75,1035.00,36,20
09/28/2004,15:36,1034.75,1035.00,1034.75,1035.00,107,102
09/28/2004,15:37,1035.00,1035.25,1035.00,1035.00,50,1
09/28/2004,15:39,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,15:40,1035.00,1035.00,1035.00,1035.00,0,108
09/28/2004,15:41,1035.00,1035.00,1035.00,1035.00,0,72
09/28/2004,15:42,1035.00,1035.00,1035.00,1035.00,0,55
09/28/2004,15:43,1035.00,1035.00,1035.00,1035.00,0,33
09/28/2004,15:44,1035.00,1035.00,1034.75,1034.75,0,35
09/28/2004,15:45,1035.00,1035.00,1035.00,1035.00,11,0
09/28/2004,15:46,1035.00,1035.00,1035.00,1035.00,2,0
09/28/2004,15:47,1035.00,1035.00,1035.00,1035.00,35,0
09/28/2004,15:49,1035.25,1035.25,1035.25,1035.25,2,0
09/28/2004,15:50,1035.25,1035.25,1035.00,1035.25,71,100
09/28/2004,15:51,1035.00,1035.25,1035.00,1035.25,117,100
09/28/2004,15:52,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,15:53,1035.25,1035.25,1035.25,1035.25,31,0
09/28/2004,15:54,1035.25,1035.50,1035.25,1035.50,24,0
09/28/2004,15:55,1035.50,1035.50,1035.25,1035.25,1,4
09/28/2004,15:56,1035.50,1035.75,1035.50,1035.75,139,0
09/28/2004,15:58,1035.50,1035.50,1035.50,1035.50,0,3
09/28/2004,15:59,1035.75,1035.75,1035.50,1035.75,9,20
09/28/2004,16:00,1035.50,1035.75,1035.25,1035.25,2,356
09/28/2004,17:01,1035.75,1035.75,1035.75,1035.75,17,0
09/28/2004,17:02,1035.75,1035.75,1035.75,1035.75,1,0
09/28/2004,17:03,1035.75,1035.75,1035.75,1035.75,17,0
09/28/2004,17:04,1035.75,1035.75,1035.75,1035.75,3,0
09/28/2004,17:08,1035.50,1035.50,1035.50,1035.50,0,10
09/28/2004,17:09,1035.75,1035.75,1035.75,1035.75,1,0
09/28/2004,17:10,1035.50,1035.50,1035.50,1035.50,0,41
09/28/2004,17:11,1035.50,1035.50,1035.50,1035.50,0,1
09/28/2004,17:12,1035.50,1035.75,1035.50,1035.75,5,6
09/28/2004,17:13,1035.50,1035.50,1035.50,1035.50,0,1
09/28/2004,17:14,1035.50,1035.50,1035.50,1035.50,0,2
09/28/2004,17:15,1035.50,1035.75,1035.50,1035.75,1,1
09/28/2004,17:16,1035.75,1035.75,1035.75,1035.75,1,0
09/28/2004,17:17,1035.50,1035.50,1035.50,1035.50,0,17
09/28/2004,17:18,1035.25,1035.25,1035.25,1035.25,0,1
09/28/2004,17:19,1035.50,1035.50,1035.50,1035.50,2,0
09/28/2004,17:22,1035.25,1035.50,1035.25,1035.50,1,10
09/28/2004,17:26,1035.50,1035.50,1035.50,1035.50,10,0
09/28/2004,17:27,1035.50,1035.50,1035.50,1035.50,1,0
09/28/2004,17:29,1035.25,1035.25,1035.25,1035.25,0,6
09/28/2004,17:30,1035.25,1035.25,1035.25,1035.25,0,2
09/28/2004,17:31,1035.25,1035.25,1035.25,1035.25,0,5
09/28/2004,17:32,1035.25,1035.25,1035.25,1035.25,0,8
09/28/2004,17:33,1035.25,1035.25,1035.25,1035.25,0,1
09/28/2004,17:34,1035.25,1035.25,1035.25,1035.25,0,20
09/28/2004,17:37,1035.25,1035.25,1035.25,1035.25,0,10
09/28/2004,17:38,1035.25,1035.25,1035.25,1035.25,0,3
09/28/2004,17:39,1035.25,1035.25,1035.25,1035.25,0,43
09/28/2004,17:40,1035.25,1035.25,1035.25,1035.25,0,1
09/28/2004,17:42,1035.25,1035.25,1035.25,1035.25,0,10
09/28/2004,17:46,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,17:47,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,17:50,1035.25,1035.25,1035.25,1035.25,40,0
09/28/2004,17:56,1035.00,1035.00,1035.00,1035.00,0,5
09/28/2004,17:57,1035.00,1035.00,1035.00,1035.00,0,5
09/28/2004,17:59,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,18:03,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,18:10,1035.25,1035.25,1035.25,1035.25,2,0
09/28/2004,18:11,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,18:15,1035.00,1035.00,1035.00,1035.00,0,44
09/28/2004,18:16,1035.00,1035.00,1035.00,1035.00,0,12
09/28/2004,18:18,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,18:20,1035.00,1035.00,1035.00,1035.00,0,5
09/28/2004,18:24,1034.75,1035.00,1034.75,1035.00,1,1
09/28/2004,18:25,1034.75,1035.00,1034.75,1035.00,8,1
09/28/2004,18:26,1035.00,1035.00,1035.00,1035.00,16,0
09/28/2004,18:27,1035.00,1035.00,1035.00,1035.00,10,0
09/28/2004,18:28,1035.00,1035.00,1035.00,1035.00,5,0
09/28/2004,18:29,1035.00,1035.00,1035.00,1035.00,6,0
09/28/2004,18:31,1034.75,1034.75,1034.75,1034.75,0,2
09/28/2004,18:32,1035.25,1035.25,1034.75,1034.75,1,2
09/28/2004,18:34,1035.00,1035.00,1035.00,1035.00,2,0
09/28/2004,18:36,1035.00,1035.00,1035.00,1035.00,4,0
09/28/2004,18:37,1035.00,1035.00,1035.00,1035.00,17,0
09/28/2004,18:38,1035.00,1035.00,1035.00,1035.00,1,0
09/28/2004,18:41,1035.00,1035.00,1035.00,1035.00,3,0
09/28/2004,18:42,1035.00,1035.00,1035.00,1035.00,2,0
09/28/2004,18:43,1035.00,1035.00,1035.00,1035.00,2,0
09/28/2004,18:44,1035.00,1035.00,1035.00,1035.00,6,0
09/28/2004,18:46,1035.00,1035.00,1035.00,1035.00,1,0
09/28/2004,18:51,1035.25,1035.25,1035.00,1035.25,12,1
09/28/2004,18:54,1035.25,1035.25,1035.25,1035.25,10,0
09/28/2004,18:56,1035.25,1035.25,1035.25,1035.25,5,0
09/28/2004,18:57,1035.25,1035.25,1035.25,1035.25,52,0
09/28/2004,19:00,1035.25,1035.25,1035.00,1035.00,26,2
09/28/2004,19:08,1035.25,1035.25,1035.25,1035.25,2,0
09/28/2004,19:09,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,19:11,1035.25,1035.25,1035.25,1035.25,5,0
09/28/2004,19:12,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,19:19,1035.25,1035.25,1035.25,1035.25,10,0
09/28/2004,19:29,1035.25,1035.25,1035.25,1035.25,1,0
09/28/2004,19:31,1035.25,1035.25,1035.25,1035.25,1,0
09/28/2004,19:32,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,19:33,1035.00,1035.25,1035.00,1035.25,1,9
09/28/2004,19:34,1035.00,1035.00,1035.00,1035.00,0,3
09/28/2004,19:39,1035.00,1035.00,1035.00,1035.00,0,3
09/28/2004,19:40,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,19:42,1035.00,1035.00,1035.00,1035.00,0,5
09/28/2004,19:46,1035.00,1035.00,1035.00,1035.00,0,5
09/28/2004,19:54,1035.25,1035.25,1035.25,1035.25,1,0
09/28/2004,19:55,1035.00,1035.00,1035.00,1035.00,0,6
09/28/2004,19:59,1035.25,1035.25,1035.25,1035.25,3,0
09/28/2004,20:05,1035.25,1035.25,1035.25,1035.25,1,0
09/28/2004,20:06,1035.25,1035.25,1035.25,1035.25,1,0
09/28/2004,20:09,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,20:10,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,20:14,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,20:16,1035.25,1035.25,1035.25,1035.25,1,0
09/28/2004,20:21,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,20:25,1035.25,1035.25,1035.25,1035.25,4,0
09/28/2004,20:26,1035.25,1035.25,1035.25,1035.25,1,0
09/28/2004,20:27,1035.25,1035.25,1035.25,1035.25,5,0
09/28/2004,20:28,1035.25,1035.25,1035.25,1035.25,1,0
09/28/2004,20:30,1035.00,1035.25,1035.00,1035.25,2,1
09/28/2004,20:38,1035.25,1035.25,1035.25,1035.25,1,0
09/28/2004,20:40,1035.00,1035.00,1035.00,1035.00,0,70
09/28/2004,20:41,1035.00,1035.00,1035.00,1035.00,0,14
09/28/2004,20:42,1035.00,1035.00,1035.00,1035.00,0,11
09/28/2004,20:43,1035.00,1035.00,1035.00,1035.00,0,5
09/28/2004,20:44,1035.00,1035.00,1035.00,1035.00,0,5
09/28/2004,20:45,1035.00,1035.00,1035.00,1035.00,0,19
09/28/2004,20:46,1035.00,1035.00,1035.00,1035.00,0,8
09/28/2004,20:47,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,20:49,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,20:50,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,20:53,1035.00,1035.00,1035.00,1035.00,0,13
09/28/2004,20:55,1035.00,1035.00,1034.75,1034.75,0,4
09/28/2004,20:56,1034.75,1034.75,1034.75,1034.75,0,40
09/28/2004,20:59,1034.75,1034.75,1034.75,1034.75,0,2
09/28/2004,21:00,1034.75,1034.75,1034.75,1034.75,0,23
09/28/2004,21:08,1034.75,1034.75,1034.75,1034.75,0,2
09/28/2004,21:11,1035.00,1035.00,1035.00,1035.00,1,0
09/28/2004,21:12,1035.00,1035.00,1035.00,1035.00,1,0
09/28/2004,21:13,1035.00,1035.00,1035.00,1035.00,3,0
09/28/2004,21:14,1035.00,1035.00,1035.00,1035.00,2,0
09/28/2004,21:15,1034.75,1034.75,1034.75,1034.75,0,1
09/28/2004,21:20,1035.00,1035.00,1035.00,1035.00,10,0
09/28/2004,21:22,1035.00,1035.00,1035.00,1035.00,10,0
09/28/2004,21:23,1035.00,1035.00,1035.00,1035.00,7,0
09/28/2004,21:24,1035.00,1035.00,1035.00,1035.00,5,0
09/28/2004,21:25,1035.00,1035.00,1035.00,1035.00,39,0
09/28/2004,21:26,1035.00,1035.00,1035.00,1035.00,2,0
09/28/2004,21:27,1035.00,1035.00,1035.00,1035.00,10,0
09/28/2004,21:28,1035.00,1035.00,1035.00,1035.00,1,0
09/28/2004,21:30,1035.00,1035.00,1035.00,1035.00,5,0
09/28/2004,21:32,1035.00,1035.00,1035.00,1035.00,2,0
09/28/2004,21:33,1035.00,1035.00,1035.00,1035.00,1,0
09/28/2004,21:43,1035.25,1035.25,1035.25,1035.25,10,0
09/28/2004,21:44,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,21:45,1035.25,1035.25,1035.25,1035.25,1,0
09/28/2004,21:50,1035.00,1035.00,1035.00,1035.00,0,3
09/28/2004,21:57,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,22:00,1035.00,1035.00,1035.00,1035.00,0,5
09/28/2004,22:03,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,22:04,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,22:06,1035.00,1035.00,1035.00,1035.00,0,6
09/28/2004,22:08,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,22:09,1035.00,1035.00,1035.00,1035.00,0,11
09/28/2004,22:10,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,22:11,1035.00,1035.00,1035.00,1035.00,0,3
09/28/2004,22:12,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,22:24,1035.00,1035.00,1035.00,1035.00,0,5
09/28/2004,22:31,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,22:49,1034.75,1034.75,1034.75,1034.75,0,10
09/28/2004,22:51,1034.75,1034.75,1034.75,1034.75,0,1
09/28/2004,22:56,1035.00,1035.00,1035.00,1035.00,20,0
09/28/2004,22:57,1035.00,1035.00,1035.00,1035.00,1,0
09/28/2004,23:01,1035.00,1035.00,1035.00,1035.00,2,0
09/28/2004,23:03,1035.00,1035.00,1035.00,1035.00,1,0
09/28/2004,23:05,1035.00,1035.00,1035.00,1035.00,25,0
09/28/2004,23:12,1035.00,1035.00,1035.00,1035.00,1,0
09/28/2004,23:14,1034.75,1034.75,1034.75,1034.75,0,2
09/28/2004,23:16,1035.00,1035.00,1035.00,1035.00,1,0
09/28/2004,23:17,1035.00,1035.00,1035.00,1035.00,117,0
09/28/2004,23:18,1035.00,1035.00,1035.00,1035.00,13,0
09/28/2004,23:19,1035.25,1035.25,1035.25,1035.25,7,0
09/28/2004,23:24,1035.00,1035.00,1035.00,1035.00,0,1
09/28/2004,23:28,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,23:34,1035.00,1035.00,1035.00,1035.00,0,2
09/28/2004,23:52,1035.25,1035.25,1035.25,1035.25,2,0
09/28/2004,23:53,1035.00,1035.00,1035.00,1035.00,0,35
09/29/2004,00:00,1035.00,1035.00,1035.00,1035.00,0,2
09/29/2004,00:03,1035.00,1035.00,1035.00,1035.00,0,8
09/29/2004,00:04,1035.00,1035.00,1035.00,1035.00,0,10
09/29/2004,00:05,1035.00,1035.00,1035.00,1035.00,0,1
09/29/2004,00:11,1034.75,1035.00,1034.75,1035.00,13,1
09/29/2004,00:12,1035.00,1035.00,1035.00,1035.00,2,0
09/29/2004,00:19,1034.75,1034.75,1034.75,1034.75,0,1
09/29/2004,00:20,1035.00,1035.00,1035.00,1035.00,1,0
09/29/2004,00:23,1035.00,1035.00,1035.00,1035.00,8,0
09/29/2004,00:27,1035.00,1035.25,1035.00,1035.25,10,0
09/29/2004,00:28,1035.00,1035.00,1035.00,1035.00,0,10
09/29/2004,00:31,1034.75,1035.00,1034.75,1035.00,1,1
09/29/2004,00:37,1034.75,1034.75,1034.75,1034.75,0,1
09/29/2004,00:46,1034.75,1034.75,1034.75,1034.75,0,1
09/29/2004,00:47,1035.00,1035.00,1034.75,1034.75,8,16
09/29/2004,00:49,1035.25,1035.25,1035.25,1035.25,1,0
09/29/2004,00:51,1035.25,1035.25,1035.25,1035.25,2,0
09/29/2004,00:52,1035.00,1035.00,1035.00,1035.00,0,1
09/29/2004,00:55,1034.75,1035.00,1034.75,1035.00,3,1
09/29/2004,00:56,1035.00,1035.00,1035.00,1035.00,2,0
09/29/2004,00:57,1034.75,1035.00,1034.25,1035.00,9,421
09/29/2004,00:58,1035.00,1035.00,1034.75,1034.75,22,10
09/29/2004,00:59,1034.75,1034.75,1034.75,1034.75,0,10
09/29/2004,01:01,1034.75,1034.75,1034.75,1034.75,0,6
09/29/2004,01:02,1034.75,1034.75,1034.50,1034.50,0,5
09/29/2004,01:03,1034.75,1034.75,1034.75,1034.75,10,0
09/29/2004,01:04,1034.50,1034.75,1034.50,1034.50,10,3
09/29/2004,01:06,1034.50,1034.50,1034.50,1034.50,0,8
09/29/2004,01:07,1034.75,1034.75,1034.75,1034.75,5,0
09/29/2004,01:09,1034.50,1034.50,1034.50,1034.50,0,5
09/29/2004,01:12,1034.50,1034.50,1034.50,1034.50,0,6
09/29/2004,01:13,1034.25,1034.25,1034.25,1034.25,0,1
09/29/2004,01:14,1034.50,1034.50,1034.50,1034.50,1,0
09/29/2004,01:18,1034.25,1034.25,1034.00,1034.00,0,109
09/29/2004,01:20,1034.25,1034.25,1034.00,1034.00,31,227
09/29/2004,01:21,1034.00,1034.00,1034.00,1034.00,0,53
09/29/2004,01:22,1034.00,1034.00,1034.00,1034.00,0,2
09/29/2004,01:27,1034.25,1034.25,1034.25,1034.25,1,0
09/29/2004,01:28,1034.25,1034.25,1034.00,1034.00,9,11
09/29/2004,01:30,1034.00,1034.00,1034.00,1034.00,0,3
09/29/2004,01:31,1034.00,1034.00,1034.00,1034.00,0,22
09/29/2004,01:33,1034.00,1034.00,1034.00,1034.00,0,50
09/29/2004,01:36,1034.00,1034.00,1034.00,1034.00,0,31
09/29/2004,01:40,1034.25,1034.25,1034.25,1034.25,50,0
09/29/2004,01:41,1034.25,1034.25,1034.25,1034.25,10,0
09/29/2004,01:44,1034.00,1034.00,1034.00,1034.00,0,3
09/29/2004,01:47,1034.00,1034.00,1034.00,1034.00,0,106
09/29/2004,01:48,1034.00,1034.00,1034.00,1034.00,0,1
09/29/2004,01:53,1034.25,1034.25,1034.25,1034.25,5,0
09/29/2004,01:54,1034.00,1034.00,1034.00,1034.00,0,1
09/29/2004,01:55,1034.25,1034.25,1034.25,1034.25,5,0
09/29/2004,01:56,1034.00,1034.00,1034.00,1034.00,0,72
09/29/2004,01:57,1034.00,1034.00,1034.00,1034.00,0,20
09/29/2004,01:58,1034.00,1034.00,1033.50,1033.75,5,226
09/29/2004,01:59,1033.50,1033.75,1033.50,1033.75,2,10
09/29/2004,02:00,1033.75,1033.75,1033.50,1033.75,7,3
09/29/2004,02:01,1033.50,1033.50,1033.25,1033.25,11,318
09/29/2004,02:02,1033.25,1033.25,1033.00,1033.00,0,122
09/29/2004,02:03,1033.25,1033.25,1033.25,1033.25,43,0
09/29/2004,02:04,1033.25,1033.25,1033.00,1033.00,13,3
09/29/2004,02:05,1033.25,1033.25,1032.75,1033.00,32,279
09/29/2004,02:06,1033.00,1033.00,1033.00,1033.00,39,0
09/29/2004,02:07,1033.00,1033.25,1033.00,1033.25,113,0
09/29/2004,02:08,1033.25,1033.50,1033.25,1033.50,134,0
09/29/2004,02:10,1033.50,1033.50,1033.25,1033.25,106,85
09/29/2004,02:11,1033.50,1033.50,1033.50,1033.50,4,0
09/29/2004,02:12,1033.50,1033.50,1033.25,1033.25,2,74
09/29/2004,02:13,1033.50,1033.50,1033.50,1033.50,1,0
09/29/2004,02:14,1033.25,1033.50,1033.25,1033.50,145,9
09/29/2004,02:15,1033.50,1033.50,1033.50,1033.50,100,0
09/29/2004,02:16,1033.50,1033.75,1033.50,1033.75,47,0
09/29/2004,02:17,1033.75,1034.00,1033.75,1034.00,160,0
09/29/2004,02:18,1034.00,1034.25,1034.00,1034.00,67,5
09/29/2004,02:19,1033.75,1033.75,1033.75,1033.75,0,1
09/29/2004,02:20,1034.25,1034.25,1034.25,1034.25,4,0
09/29/2004,02:21,1034.00,1034.00,1034.00,1034.00,0,1
09/29/2004,02:22,1034.25,1034.25,1034.25,1034.25,6,0
09/29/2004,02:23,1034.25,1034.50,1034.25,1034.50,107,0
09/29/2004,02:24,1034.25,1034.25,1034.25,1034.25,0,18
09/29/2004,02:26,1034.25,1034.25,1034.00,1034.00,0,36
09/29/2004,02:27,1034.00,1034.25,1034.00,1034.25,70,33
09/29/2004,02:28,1034.50,1034.50,1034.25,1034.25,21,92
09/29/2004,02:29,1034.25,1034.50,1034.25,1034.25,2,88
09/29/2004,02:30,1034.25,1034.25,1034.25,1034.25,0,36
09/29/2004,02:31,1034.25,1034.25,1034.25,1034.25,0,20
09/29/2004,02:32,1034.50,1034.50,1034.50,1034.50,1,0
09/29/2004,02:34,1034.25,1034.25,1034.00,1034.00,0,221
09/29/2004,02:35,1034.00,1034.25,1034.00,1034.25,122,122
09/29/2004,02:36,1034.25,1034.25,1034.00,1034.00,4,66
09/29/2004,02:37,1034.00,1034.00,1034.00,1034.00,0,44
09/29/2004,02:38,1033.75,1033.75,1033.75,1033.75,0,278
09/29/2004,02:39,1033.75,1033.75,1033.50,1033.50,0,196
09/29/2004,02:40,1033.50,1033.75,1033.50,1033.50,2,3
09/29/2004,02:41,1033.75,1033.75,1033.75,1033.75,58,0
09/29/2004,02:42,1033.75,1033.75,1033.75,1033.75,8,0
09/29/2004,02:43,1034.00,1034.00,1034.00,1034.00,5,0
09/29/2004,02:44,1034.00,1034.00,1034.00,1034.00,118,0
09/29/2004,02:45,1033.75,1033.75,1033.75,1033.75,0,41
09/29/2004,02:46,1033.75,1033.75,1033.75,1033.75,0,2
09/29/2004,02:48,1034.00,1034.00,1034.00,1034.00,1,0
09/29/2004,02:49,1034.00,1034.00,1033.75,1033.75,1,46
09/29/2004,02:50,1033.75,1033.75,1033.75,1033.75,0,1
09/29/2004,02:52,1033.75,1033.75,1033.75,1033.75,0,83
09/29/2004,02:53,1033.75,1033.75,1033.75,1033.75,0,6
09/29/2004,02:54,1033.75,1034.00,1033.75,1033.75,1,49
09/29/2004,02:56,1034.00,1034.00,1034.00,1034.00,3,0
09/29/2004,02:57,1034.00,1034.00,1034.00,1034.00,36,0
09/29/2004,02:58,1034.00,1034.00,1034.00,1034.00,19,0
09/29/2004,02:59,1034.25,1034.25,1034.25,1034.25,65,0
09/29/2004,03:00,1034.25,1034.25,1034.25,1034.25,2,0
09/29/2004,03:01,1034.25,1034.25,1034.25,1034.25,72,0
09/29/2004,03:02,1034.50,1034.50,1034.25,1034.25,1,5
09/29/2004,03:03,1034.25,1034.25,1034.25,1034.25,0,36
09/29/2004,03:04,1034.25,1034.25,1034.25,1034.25,0,65
09/29/2004,03:05,1034.25,1034.50,1034.00,1034.25,51,17
09/29/2004,03:06,1034.50,1034.50,1034.25,1034.50,37,4
09/29/2004,03:07,1034.50,1034.75,1034.50,1034.50,404,5
09/29/2004,03:08,1034.75,1034.75,1034.75,1034.75,54,0
09/29/2004,03:09,1034.75,1034.75,1034.50,1034.50,15,4
09/29/2004,03:10,1034.75,1034.75,1034.75,1034.75,1,0
09/29/2004,03:11,1034.75,1034.75,1034.75,1034.75,36,0
09/29/2004,03:12,1034.75,1034.75,1034.75,1034.75,18,0
09/29/2004,03:13,1034.75,1034.75,1034.75,1034.75,21,0
09/29/2004,03:14,1034.50,1034.50,1034.50,1034.50,0,2
09/29/2004,03:15,1034.50,1034.50,1034.50,1034.50,0,3
09/29/2004,03:16,1034.75,1034.75,1034.75,1034.75,10,0
09/29/2004,03:17,1034.75,1034.75,1034.75,1034.75,14,0
09/29/2004,03:18,1034.75,1034.75,1034.75,1034.75,10,0
09/29/2004,03:19,1034.75,1034.75,1034.75,1034.75,7,0
09/29/2004,03:20,1034.50,1034.50,1034.50,1034.50,0,31
09/29/2004,03:21,1034.50,1034.50,1034.50,1034.50,0,22
09/29/2004,03:22,1034.50,1034.50,1034.50,1034.50,0,3
09/29/2004,03:24,1034.75,1034.75,1034.75,1034.75,25,0
09/29/2004,03:25,1035.00,1035.00,1034.75,1035.00,216,3
09/29/2004,03:27,1035.00,1035.00,1035.00,1035.00,10,0
09/29/2004,03:28,1035.00,1035.00,1035.00,1035.00,10,0
09/29/2004,03:29,1035.25,1035.25,1035.00,1035.00,14,16
09/29/2004,03:30,1035.00,1035.25,1035.00,1035.25,67,7
09/29/2004,03:31,1035.00,1035.25,1035.00,1035.25,11,1
09/29/2004,03:32,1035.00,1035.00,1035.00,1035.00,0,2
09/29/2004,03:33,1035.00,1035.00,1035.00,1035.00,0,43
09/29/2004,03:34,1035.00,1035.00,1035.00,1035.00,0,20
09/29/2004,03:35,1035.00,1035.00,1035.00,1035.00,0,64
09/29/2004,03:36,1034.75,1035.00,1034.75,1034.75,1,6
09/29/2004,03:37,1035.00,1035.00,1035.00,1035.00,4,0
09/29/2004,03:38,1035.00,1035.00,1035.00,1035.00,10,0
09/29/2004,03:40,1035.00,1035.00,1035.00,1035.00,31,0
09/29/2004,03:42,1035.00,1035.00,1035.00,1035.00,4,0
09/29/2004,03:43,1035.00,1035.00,1035.00,1035.00,1,0
09/29/2004,03:44,1035.00,1035.00,1035.00,1035.00,25,0
09/29/2004,03:45,1035.00,1035.00,1035.00,1035.00,11,0
09/29/2004,03:46,1035.00,1035.00,1035.00,1035.00,4,0
09/29/2004,03:47,1035.00,1035.00,1035.00,1035.00,9,0
09/29/2004,03:48,1035.00,1035.00,1035.00,1035.00,18,0
09/29/2004,03:49,1035.00,1035.25,1035.00,1035.00,14,16
09/29/2004,03:50,1035.00,1035.00,1034.75,1034.75,0,4
09/29/2004,03:51,1034.75,1034.75,1034.75,1034.75,0,1
09/29/2004,03:52,1034.75,1034.75,1034.75,1034.75,0,1
09/29/2004,03:53,1035.00,1035.00,1035.00,1035.00,25,0
09/29/2004,03:56,1034.75,1034.75,1034.75,1034.75,0,1
09/29/2004,04:01,1034.75,1034.75,1034.50,1034.50,0,72
09/29/2004,04:02,1034.75,1034.75,1034.50,1034.50,50,1
09/29/2004,04:03,1034.75,1034.75,1034.50,1034.75,17,20
09/29/2004,04:04,1034.75,1034.75,1034.75,1034.75,4,0
09/29/2004,04:05,1034.50,1034.75,1034.50,1034.75,34,4
09/29/2004,04:06,1034.75,1034.75,1034.75,1034.75,8,0
09/29/2004,04:08,1034.75,1034.75,1034.75,1034.75,50,0
09/29/2004,04:09,1034.75,1035.00,1034.75,1035.00,52,0
09/29/2004,04:10,1034.75,1034.75,1034.75,1034.75,0,28
09/29/2004,04:12,1035.00,1035.00,1035.00,1035.00,50,0
09/29/2004,04:13,1035.00,1035.00,1035.00,1035.00,10,0
09/29/2004,04:14,1034.75,1034.75,1034.75,1034.75,0,25
09/29/2004,04:15,1035.00,1035.00,1035.00,1035.00,16,0
09/29/2004,04:17,1035.00,1035.00,1035.00,1035.00,21,0
09/29/2004,04:18,1035.00,1035.00,1035.00,1035.00,9,0
09/29/2004,04:19,1035.00,1035.00,1035.00,1035.00,4,0
09/29/2004,04:21,1035.00,1035.00,1035.00,1035.00,1,0
09/29/2004,04:22,1035.25,1035.25,1035.00,1035.00,30,5
09/29/2004,04:23,1035.00,1035.00,1035.00,1035.00,0,22
09/29/2004,04:24,1035.00,1035.00,1035.00,1035.00,0,5
09/29/2004,04:26,1035.25,1035.25,1035.00,1035.00,1,7
09/29/2004,04:27,1035.25,1035.50,1035.00,1035.50,201,2
09/29/2004,04:28,1035.50,1035.50,1035.25,1035.50,68,6
09/29/2004,04:29,1035.25,1035.25,1035.25,1035.25,0,12
09/29/2004,04:30,1035.25,1035.25,1035.00,1035.25,4,60
09/29/2004,04:36,1035.25,1035.25,1035.25,1035.25,1,0
09/29/2004,04:39,1035.00,1035.00,1035.00,1035.00,0,5
09/29/2004,04:41,1035.00,1035.00,1035.00,1035.00,0,16
09/29/2004,04:43,1035.00,1035.00,1035.00,1035.00,0,44
09/29/2004,04:44,1035.00,1035.25,1035.00,1035.25,1,5
09/29/2004,04:45,1035.00,1035.00,1035.00,1035.00,0,3
09/29/2004,04:47,1035.00,1035.00,1035.00,1035.00,0,5
09/29/2004,04:48,1035.00,1035.25,1035.00,1035.00,1,43
09/29/2004,04:49,1035.25,1035.25,1035.25,1035.25,3,0
09/29/2004,04:50,1035.25,1035.25,1035.25,1035.25,2,0
09/29/2004,04:51,1035.25,1035.25,1035.25,1035.25,15,0
09/29/2004,04:54,1035.25,1035.25,1035.25,1035.25,1,0
09/29/2004,04:55,1035.00,1035.00,1035.00,1035.00,0,1
09/29/2004,04:56,1035.00,1035.00,1035.00,1035.00,0,7
09/29/2004,04:57,1035.00,1035.25,1035.00,1035.25,1,2
09/29/2004,04:58,1035.25,1035.75,1035.25,1035.75,262,6
09/29/2004,04:59,1035.50,1035.50,1035.50,1035.50,0,11
09/29/2004,05:00,1035.50,1035.75,1035.50,1035.50,5,21
09/29/2004,05:01,1035.50,1035.75,1035.50,1035.75,1,46
09/29/2004,05:02,1035.50,1035.50,1035.50,1035.50,0,6
09/29/2004,05:03,1035.50,1035.50,1035.50,1035.50,0,2
09/29/2004,05:04,1035.50,1035.50,1035.50,1035.50,0,4
09/29/2004,05:05,1035.50,1035.75,1035.50,1035.50,6,64
09/29/2004,05:06,1035.50,1035.50,1035.50,1035.50,0,8
09/29/2004,05:07,1035.50,1035.50,1035.50,1035.50,0,33
09/29/2004,05:08,1035.50,1035.50,1035.50,1035.50,0,14
09/29/2004,05:09,1035.50,1035.50,1035.50,1035.50,0,12
09/29/2004,05:10,1035.50,1035.50,1035.50,1035.50,0,2
09/29/2004,05:11,1035.50,1035.50,1035.50,1035.50,0,2
09/29/2004,05:12,1035.50,1035.75,1035.50,1035.75,1,10
09/29/2004,05:13,1035.50,1035.50,1035.50,1035.50,0,13
09/29/2004,05:14,1035.50,1035.50,1035.50,1035.50,0,7
09/29/2004,05:15,1035.75,1035.75,1035.50,1035.50,1,1
09/29/2004,05:16,1035.50,1035.50,1035.50,1035.50,0,12
09/29/2004,05:18,1035.50,1035.50,1035.50,1035.50,0,25
09/29/2004,05:19,1035.50,1035.50,1035.50,1035.50,0,3
09/29/2004,05:20,1035.50,1035.50,1035.50,1035.50,0,1
09/29/2004,05:21,1035.50,1035.50,1035.50,1035.50,0,4
09/29/2004,05:22,1035.50,1035.50,1035.50,1035.50,0,1
09/29/2004,05:23,1035.50,1035.50,1035.50,1035.50,0,1
09/29/2004,05:24,1035.75,1035.75,1035.75,1035.75,1,0
09/29/2004,05:26,1035.50,1035.75,1035.50,1035.75,54,1
09/29/2004,05:27,1035.75,1035.75,1035.75,1035.75,25,0
09/29/2004,05:28,1035.75,1035.75,1035.75,1035.75,1,0
09/29/2004,05:29,1035.50,1035.75,1035.50,1035.75,1,7
09/29/2004,05:30,1035.75,1035.75,1035.50,1035.75,4,1
09/29/2004,05:31,1035.50,1035.50,1035.50,1035.50,0,36
09/29/2004,05:32,1035.50,1035.50,1035.50,1035.50,0,18
09/29/2004,05:33,1035.50,1035.50,1035.50,1035.50,0,34
09/29/2004,05:34,1035.50,1035.50,1035.50,1035.50,0,53
09/29/2004,05:35,1035.50,1035.50,1035.50,1035.50,0,6
09/29/2004,05:38,1035.25,1035.25,1035.25,1035.25,0,21
09/29/2004,05:39,1035.25,1035.25,1035.25,1035.25,0,37
09/29/2004,05:40,1035.00,1035.25,1035.00,1035.25,4,6
09/29/2004,05:41,1035.25,1035.25,1035.25,1035.25,3,0
09/29/2004,05:42,1035.00,1035.00,1035.00,1035.00,0,2
09/29/2004,05:43,1035.25,1035.25,1035.25,1035.25,15,0
09/29/2004,05:44,1035.00,1035.00,1035.00,1035.00,0,171
09/29/2004,05:45,1035.00,1035.00,1035.00,1035.00,0,47
09/29/2004,05:46,1035.00,1035.00,1034.75,1035.00,1,35
09/29/2004,05:47,1034.75,1035.00,1034.75,1035.00,20,4
09/29/2004,05:48,1035.00,1035.00,1035.00,1035.00,1,0
09/29/2004,05:50,1035.25,1035.25,1035.00,1035.00,1,3
09/29/2004,05:51,1035.00,1035.00,1035.00,1035.00,0,88
09/29/2004,05:52,1035.00,1035.00,1035.00,1035.00,0,1
09/29/2004,05:53,1035.00,1035.00,1035.00,1035.00,0,37
09/29/2004,05:54,1035.00,1035.00,1035.00,1035.00,0,2
09/29/2004,05:56,1035.00,1035.00,1035.00,1035.00,0,1
09/29/2004,05:57,1035.00,1035.00,1035.00,1035.00,0,49
09/29/2004,05:58,1034.75,1034.75,1034.75,1034.75,0,3
09/29/2004,05:59,1034.75,1034.75,1034.50,1034.50,0,73
09/29/2004,06:00,1034.75,1034.75,1034.75,1034.75,32,0
09/29/2004,06:01,1034.75,1034.75,1034.75,1034.75,7,0
09/29/2004,06:02,1034.75,1034.75,1034.75,1034.75,21,0
09/29/2004,06:03,1034.50,1034.75,1034.50,1034.75,8,11
09/29/2004,06:06,1035.00,1035.00,1034.75,1034.75,30,2
09/29/2004,06:08,1034.75,1034.75,1034.75,1034.75,0,1
09/29/2004,06:09,1034.75,1034.75,1034.75,1034.75,0,10
09/29/2004,06:10,1034.50,1034.75,1034.50,1034.75,1,1
09/29/2004,06:12,1034.50,1034.50,1034.50,1034.50,0,145
09/29/2004,06:13,1034.75,1034.75,1034.25,1034.25,2,14
09/29/2004,06:14,1034.25,1034.50,1034.25,1034.50,1,1
09/29/2004,06:15,1034.50,1034.50,1034.50,1034.50,1,0
09/29/2004,06:17,1034.50,1034.50,1034.50,1034.50,1,0
09/29/2004,06:18,1034.50,1034.50,1034.50,1034.50,2,0
09/29/2004,06:19,1034.25,1034.25,1034.25,1034.25,0,1
09/29/2004,06:20,1034.25,1034.25,1034.25,1034.25,0,1
09/29/2004,06:21,1034.50,1034.50,1034.50,1034.50,1,0
09/29/2004,06:22,1034.50,1034.50,1034.50,1034.50,5,0
09/29/2004,06:23,1034.50,1034.50,1034.50,1034.50,2,0
09/29/2004,06:26,1034.25,1034.25,1034.25,1034.25,0,1
09/29/2004,06:27,1034.50,1034.75,1034.25,1034.75,200,20
09/29/2004,06:28,1034.75,1034.75,1034.50,1034.75,13,1
09/29/2004,06:31,1034.75,1034.75,1034.75,1034.75,64,0
09/29/2004,06:33,1034.75,1034.75,1034.75,1034.75,8,0
09/29/2004,06:34,1034.50,1034.50,1034.50,1034.50,0,35
09/29/2004,06:35,1034.50,1034.50,1034.50,1034.50,0,1
09/29/2004,06:36,1034.75,1034.75,1034.75,1034.75,11,0
09/29/2004,06:38,1034.75,1034.75,1034.75,1034.75,49,0
09/29/2004,06:39,1034.75,1034.75,1034.75,1034.75,23,0
09/29/2004,06:40,1034.75,1034.75,1034.75,1034.75,47,0
09/29/2004,06:41,1035.00,1035.00,1034.75,1034.75,1,10
09/29/2004,06:42,1034.50,1034.50,1034.50,1034.50,0,28
09/29/2004,06:43,1034.50,1034.50,1034.50,1034.50,0,4
09/29/2004,06:44,1034.50,1034.50,1034.50,1034.50,0,18
09/29/2004,06:46,1034.75,1034.75,1034.75,1034.75,5,0
09/29/2004,06:48,1034.75,1034.75,1034.75,1034.75,1,0
09/29/2004,06:50,1034.75,1034.75,1034.75,1034.75,11,0
09/29/2004,06:51,1034.75,1034.75,1034.50,1034.50,100,3
09/29/2004,06:52,1034.75,1034.75,1034.75,1034.75,9,0
09/29/2004,06:54,1035.00,1035.25,1035.00,1035.00,204,35
09/29/2004,06:55,1035.00,1035.00,1034.75,1034.75,0,56
09/29/2004,06:56,1034.75,1034.75,1034.50,1034.50,0,33
09/29/2004,06:57,1034.75,1034.75,1034.50,1034.50,5,1
09/29/2004,06:58,1034.75,1034.75,1034.75,1034.75,56,0
09/29/2004,06:59,1035.00,1035.00,1035.00,1035.00,2,0
09/29/2004,07:00,1034.75,1034.75,1034.75,1034.75,0,22
09/29/2004,07:01,1035.00,1035.00,1034.75,1034.75,23,2
09/29/2004,07:02,1034.75,1034.75,1034.75,1034.75,0,31
09/29/2004,07:03,1034.75,1035.00,1034.75,1035.00,6,5
09/29/2004,07:04,1035.00,1035.00,1035.00,1035.00,63,0
09/29/2004,07:05,1035.00,1035.00,1035.00,1035.00,5,0
09/29/2004,07:06,1035.00,1035.00,1035.00,1035.00,21,0
09/29/2004,07:07,1035.00,1035.00,1034.75,1035.00,11,1
09/29/2004,07:08,1035.00,1035.00,1034.75,1034.75,3,1
09/29/2004,07:11,1035.00,1035.00,1034.75,1035.00,49,3
09/29/2004,07:12,1035.00,1035.00,1035.00,1035.00,47,0
09/29/2004,07:13,1035.00,1035.25,1035.00,1035.00,49,1
09/29/2004,07:14,1035.00,1035.00,1035.00,1035.00,0,35
09/29/2004,07:15,1035.25,1035.25,1035.00,1035.25,2,3
09/29/2004,07:16,1035.25,1035.25,1035.00,1035.00,5,1
09/29/2004,07:17,1035.25,1035.25,1035.00,1035.25,88,1
09/29/2004,07:18,1035.25,1035.25,1035.25,1035.25,74,0
09/29/2004,07:19,1035.25,1035.25,1035.25,1035.25,47,0
09/29/2004,07:20,1035.25,1035.25,1035.00,1035.25,117,3
09/29/2004,07:21,1035.00,1035.00,1034.75,1035.00,155,178
09/29/2004,07:22,1035.00,1035.00,1035.00,1035.00,3,0
09/29/2004,07:23,1034.75,1035.00,1034.75,1035.00,2,5
09/29/2004,07:24,1035.00,1035.00,1034.75,1035.00,57,1
09/29/2004,07:25,1035.00,1035.00,1035.00,1035.00,59,0
09/29/2004,07:26,1035.00,1035.25,1035.00,1035.00,10,51
09/29/2004,07:27,1035.00,1035.00,1035.00,1035.00,0,34
09/29/2004,07:29,1035.00,1035.25,1035.00,1035.25,1,92
09/29/2004,07:30,1035.25,1035.25,1035.00,1035.00,62,222
09/29/2004,07:31,1035.00,1036.00,1035.00,1035.50,358,220
09/29/2004,07:32,1035.50,1035.50,1035.00,1035.25,254,119
09/29/2004,07:33,1035.50,1035.50,1035.25,1035.25,6,113
09/29/2004,07:34,1035.50,1035.50,1035.25,1035.25,1,98
09/29/2004,07:35,1035.25,1035.25,1035.25,1035.25,0,8
09/29/2004,07:36,1035.00,1035.00,1034.75,1035.00,132,530
09/29/2004,07:37,1035.00,1035.25,1035.00,1035.25,148,1
09/29/2004,07:38,1035.25,1035.25,1035.00,1035.00,3,35
09/29/2004,07:39,1035.00,1035.25,1035.00,1035.00,1,45
09/29/2004,07:40,1035.00,1035.00,1034.75,1034.75,0,293
09/29/2004,07:41,1035.00,1035.00,1035.00,1035.00,223,0
09/29/2004,07:42,1035.00,1035.25,1035.00,1035.00,83,224
09/29/2004,07:43,1035.00,1035.25,1035.00,1035.25,101,1
09/29/2004,07:44,1035.00,1035.00,1035.00,1035.00,0,51
09/29/2004,07:45,1035.00,1035.25,1035.00,1035.25,1,10
09/29/2004,07:46,1035.00,1035.25,1035.00,1035.00,1,104
09/29/2004,07:47,1034.75,1035.00,1034.75,1035.00,190,4
09/29/2004,07:48,1035.00,1035.25,1035.00,1035.25,8,2
09/29/2004,07:49,1035.00,1035.00,1034.75,1034.75,0,111
09/29/2004,07:50,1034.75,1035.00,1034.75,1035.00,25,16
09/29/2004,07:51,1034.75,1034.75,1034.75,1034.75,0,19
09/29/2004,07:52,1034.75,1034.75,1034.75,1034.75,0,2
09/29/2004,07:53,1034.75,1034.75,1034.75,1034.75,0,1
09/29/2004,07:54,1034.75,1034.75,1034.75,1034.75,0,32
09/29/2004,07:55,1034.75,1034.75,1034.75,1034.75,0,53
09/29/2004,07:56,1034.75,1034.75,1034.75,1034.75,0,344
09/29/2004,07:57,1034.75,1034.75,1034.75,1034.75,0,207
09/29/2004,07:58,1034.75,1034.75,1034.75,1034.75,0,120
09/29/2004,07:59,1034.75,1034.75,1034.75,1034.75,0,63
09/29/2004,08:00,1034.75,1034.75,1034.75,1034.75,0,21
09/29/2004,08:01,1034.75,1034.75,1034.50,1034.50,0,190
09/29/2004,08:02,1034.50,1034.75,1034.50,1034.50,32,32
09/29/2004,08:03,1034.50,1035.00,1034.50,1034.75,251,168
09/29/2004,08:04,1035.00,1035.25,1035.00,1035.00,448,23
09/29/2004,08:05,1035.25,1035.25,1035.00,1035.00,101,123
09/29/2004,08:06,1035.00,1035.00,1034.75,1034.75,51,213
09/29/2004,08:07,1034.75,1035.00,1034.75,1034.75,2,131
09/29/2004,08:08,1034.75,1035.00,1034.75,1034.75,116,77
09/29/2004,08:09,1034.75,1034.75,1034.50,1034.50,1,18
09/29/2004,08:11,1034.50,1034.50,1034.50,1034.50,0,6
09/29/2004,08:12,1034.75,1034.75,1034.75,1034.75,2,0
09/29/2004,08:13,1034.75,1034.75,1034.75,1034.75,143,0
09/29/2004,08:14,1034.75,1034.75,1034.75,1034.75,123,0
09/29/2004,08:15,1034.75,1034.75,1034.75,1034.75,123,0
09/29/2004,08:16,1035.00,1035.00,1034.75,1034.75,1,90
09/29/2004,08:17,1034.75,1034.75,1034.50,1034.50,4,6
09/29/2004,08:18,1034.75,1034.75,1034.50,1034.75,16,125
09/29/2004,08:19,1034.75,1034.75,1034.75,1034.75,4,0
09/29/2004,08:20,1034.50,1034.75,1034.50,1034.75,4,133
09/29/2004,08:21,1034.75,1034.75,1034.50,1034.50,26,36
09/29/2004,08:22,1034.50,1034.75,1034.50,1034.75,3,4
09/29/2004,08:23,1034.75,1034.75,1034.75,1034.75,7,0
09/29/2004,08:24,1034.75,1034.75,1034.50,1034.75,37,35
09/29/2004,08:25,1034.50,1034.50,1034.25,1034.50,5,455
09/29/2004,08:26,1034.50,1034.50,1034.25,1034.25,32,15
09/29/2004,08:27,1034.50,1034.50,1034.25,1034.50,196,30
09/29/2004,08:28,1034.25,1034.50,1034.25,1034.25,11,234
09/29/2004,08:29,1034.25,1034.50,1034.25,1034.50,12,5
09/29/2004,08:30,1034.25,1034.50,1034.00,1034.50,452,1159
09/29/2004,08:31,1034.50,1034.50,1033.50,1033.75,1758,4111
09/29/2004,08:32,1033.75,1034.00,1033.50,1033.75,548,1407
09/29/2004,08:33,1033.75,1034.00,1033.75,1033.75,1763,121
09/29/2004,08:34,1034.00,1034.00,1033.50,1033.75,1014,2154
09/29/2004,08:35,1033.50,1033.75,1033.25,1033.50,617,1528
09/29/2004,08:36,1033.50,1033.75,1033.25,1033.25,877,2153
09/29/2004,08:37,1033.50,1033.75,1033.25,1033.75,819,228
09/29/2004,08:38,1033.75,1034.25,1033.50,1034.00,2618,1224
09/29/2004,08:39,1034.25,1034.25,1033.75,1034.25,2038,1461
09/29/2004,08:40,1034.25,1034.50,1033.75,1034.00,1977,931
09/29/2004,08:41,1034.00,1034.50,1034.00,1034.25,953,368
09/29/2004,08:42,1034.25,1034.75,1034.00,1034.50,1236,805
09/29/2004,08:43,1034.50,1034.75,1034.25,1034.25,1094,384
09/29/2004,08:44,1034.25,1034.75,1034.25,1034.75,1123,782
09/29/2004,08:45,1034.75,1034.75,1034.25,1034.25,96,2325
09/29/2004,08:46,1034.25,1034.50,1033.75,1034.00,410,1271
09/29/2004,08:47,1034.00,1034.25,1033.50,1034.00,871,1088
09/29/2004,08:48,1034.25,1034.50,1033.75,1034.00,654,679
09/29/2004,08:49,1033.75,1034.25,1033.75,1034.00,336,245
09/29/2004,08:50,1034.00,1034.75,1034.00,1034.75,2656,66
09/29/2004,08:51,1034.75,1035.00,1034.25,1034.75,1685,937
09/29/2004,08:52,1035.00,1035.00,1034.75,1035.00,915,604
09/29/2004,08:53,1035.00,1035.00,1034.50,1034.75,247,1864
09/29/2004,08:54,1034.50,1035.00,1034.25,1034.75,2051,2067
09/29/2004,08:55,1034.75,1035.25,1034.50,1035.00,1497,1328
09/29/2004,08:56,1034.75,1035.50,1034.75,1035.00,2192,551
09/29/2004,08:57,1035.25,1035.50,1035.00,1035.25,1020,95
09/29/2004,08:58,1035.25,1035.25,1034.75,1035.00,1288,991
09/29/2004,08:59,1035.25,1035.25,1034.75,1034.75,307,559
09/29/2004,09:00,1035.00,1035.50,1034.75,1035.25,1205,491
09/29/2004,09:01,1035.25,1035.50,1034.75,1035.00,935,741
09/29/2004,09:02,1035.00,1035.00,1034.50,1035.00,1022,1377
09/29/2004,09:03,1034.75,1035.25,1034.75,1035.25,831,212
09/29/2004,09:04,1035.25,1035.25,1034.50,1035.00,189,1667
09/29/2004,09:05,1034.75,1035.00,1034.25,1034.25,101,1946
09/29/2004,09:06,1034.25,1034.50,1033.50,1033.75,292,4580
09/29/2004,09:07,1033.75,1034.00,1033.75,1034.00,1042,1771
09/29/2004,09:08,1034.00,1034.25,1033.75,1033.75,1162,838
09/29/2004,09:09,1033.75,1033.75,1033.50,1033.75,148,964
09/29/2004,09:10,1033.50,1034.25,1033.50,1034.25,1277,901
09/29/2004,09:11,1034.25,1034.25,1033.75,1033.75,847,1201
09/29/2004,09:12,1033.75,1034.25,1033.50,1033.75,560,768
09/29/2004,09:13,1033.50,1033.75,1033.50,1033.50,93,596
09/29/2004,09:14,1033.50,1033.75,1032.75,1033.00,2265,3858
09/29/2004,09:15,1033.00,1033.50,1033.00,1033.50,764,115
09/29/2004,09:16,1033.50,1033.75,1033.25,1033.75,1085,432
09/29/2004,09:17,1033.50,1033.75,1033.25,1033.50,27,486
09/29/2004,09:18,1033.50,1033.75,1033.25,1033.50,561,633
09/29/2004,09:19,1033.75,1033.75,1032.50,1033.00,720,2539
09/29/2004,09:20,1033.00,1033.00,1032.50,1032.75,766,690
09/29/2004,09:21,1032.50,1033.75,1032.50,1033.25,2131,988
09/29/2004,09:22,1033.25,1034.50,1033.25,1034.25,3127,1416
09/29/2004,09:23,1034.25,1034.75,1033.75,1034.00,2079,1201
09/29/2004,09:24,1034.25,1034.25,1033.75,1034.25,939,399
09/29/2004,09:25,1034.25,1035.00,1034.25,1034.75,2658,966
09/29/2004,09:26,1034.75,1035.25,1034.75,1035.00,1008,1122
09/29/2004,09:27,1035.00,1035.25,1034.25,1034.25,176,1102
09/29/2004,09:28,1034.25,1034.75,1034.25,1034.50,550,231
09/29/2004,09:29,1034.25,1034.25,1033.75,1033.75,199,1281
09/29/2004,09:30,1033.75,1034.00,1033.25,1033.25,280,2939
09/29/2004,09:31,1033.25,1035.00,1033.00,1035.00,5924,1677
09/29/2004,09:32,1034.75,1036.00,1034.75,1036.00,7582,1291
09/29/2004,09:33,1035.75,1036.25,1035.50,1036.00,3785,2151
09/29/2004,09:34,1036.25,1036.25,1035.75,1036.00,3240,1702
09/29/2004,09:35,1035.75,1036.25,1035.50,1035.75,1416,1561
09/29/2004,09:36,1035.75,1035.75,1035.25,1035.50,835,4723
09/29/2004,09:37,1035.50,1036.50,1035.50,1036.25,2603,1827
09/29/2004,09:38,1036.00,1036.75,1035.75,1036.75,6462,1576
09/29/2004,09:39,1036.50,1036.75,1036.00,1036.25,1189,2064
09/29/2004,09:40,1036.25,1036.75,1036.00,1036.75,1200,1021
09/29/2004,09:41,1036.50,1036.75,1036.25,1036.50,473,1034
09/29/2004,09:42,1036.50,1036.75,1036.25,1036.50,457,760
09/29/2004,09:43,1036.25,1036.50,1036.00,1036.00,811,2658
09/29/2004,09:44,1036.25,1036.25,1035.75,1036.00,373,1480
09/29/2004,09:45,1035.75,1036.00,1035.75,1036.00,1111,669
09/29/2004,09:46,1036.00,1036.00,1035.75,1035.75,660,1194
09/29/2004,09:47,1036.00,1036.00,1035.75,1036.00,737,64
09/29/2004,09:48,1035.75,1036.25,1035.75,1036.00,1271,184
09/29/2004,09:49,1036.00,1037.00,1036.00,1036.50,3478,597
09/29/2004,09:50,1036.75,1037.00,1036.25,1036.50,1907,1254
09/29/2004,09:51,1036.50,1037.00,1036.25,1036.75,1838,978
09/29/2004,09:52,1037.00,1037.00,1036.50,1036.50,474,845
09/29/2004,09:53,1036.75,1037.25,1036.25,1036.75,1884,605
09/29/2004,09:54,1037.00,1037.00,1036.75,1037.00,291,372
09/29/2004,09:55,1037.00,1037.00,1036.50,1036.75,665,468
09/29/2004,09:56,1036.75,1036.75,1036.00,1036.00,368,3515
09/29/2004,09:57,1036.00,1036.50,1035.75,1035.75,439,1850
09/29/2004,09:58,1035.75,1035.75,1035.50,1035.50,360,349
09/29/2004,09:59,1035.50,1035.75,1035.50,1035.75,57,1060
09/29/2004,10:00,1035.50,1036.25,1035.50,1036.25,1319,155
09/29/2004,10:01,1036.25,1036.25,1035.75,1036.25,590,248
09/29/2004,10:02,1036.00,1036.50,1036.00,1036.25,1304,684
09/29/2004,10:03,1036.00,1036.25,1036.00,1036.00,143,10
09/29/2004,10:04,1036.25,1036.50,1036.00,1036.25,436,25
09/29/2004,10:05,1036.25,1036.50,1036.00,1036.50,322,524
09/29/2004,10:06,1036.25,1037.00,1036.25,1036.50,1761,475
09/29/2004,10:07,1036.75,1036.75,1036.50,1036.50,134,149
09/29/2004,10:08,1036.75,1037.00,1036.50,1036.75,640,684
09/29/2004,10:09,1037.00,1037.00,1036.50,1036.50,150,328
09/29/2004,10:10,1036.50,1037.00,1036.50,1036.75,1215,1132
09/29/2004,10:11,1036.50,1036.75,1036.25,1036.25,187,767
09/29/2004,10:12,1036.25,1036.50,1036.25,1036.50,54,314
09/29/2004,10:13,1036.50,1036.50,1036.25,1036.50,90,269
09/29/2004,10:14,1036.50,1036.50,1036.25,1036.25,929,632
09/29/2004,10:15,1036.25,1036.25,1035.50,1035.75,80,1443
09/29/2004,10:16,1035.50,1036.00,1035.50,1036.00,809,166
09/29/2004,10:17,1035.75,1036.00,1035.75,1036.00,16,46
09/29/2004,10:18,1036.00,1036.00,1035.75,1036.00,134,58
09/29/2004,10:19,1035.75,1036.25,1035.75,1036.00,544,238
09/29/2004,10:20,1036.25,1036.75,1036.00,1036.50,893,148
09/29/2004,10:21,1036.50,1036.50,1036.00,1036.00,69,398
09/29/2004,10:22,1036.00,1036.50,1036.00,1036.50,729,181
09/29/2004,10:23,1036.50,1036.50,1036.00,1036.00,288,268
09/29/2004,10:24,1036.25,1036.25,1036.00,1036.00,55,19
09/29/2004,10:25,1036.00,1036.25,1035.75,1036.25,606,170
09/29/2004,10:26,1036.00,1036.00,1035.50,1035.50,232,1007
09/29/2004,10:27,1035.50,1035.75,1035.50,1035.75,101,116
09/29/2004,10:28,1035.75,1035.75,1035.25,1035.50,73,1341
09/29/2004,10:29,1035.50,1035.75,1035.25,1035.75,271,45
09/29/2004,10:30,1035.75,1035.75,1035.25,1035.25,67,473
09/29/2004,10:31,1035.25,1035.50,1034.75,1035.00,649,1845
09/29/2004,10:32,1035.00,1035.25,1034.75,1035.00,273,297
09/29/2004,10:33,1035.00,1035.25,1034.75,1034.75,120,560
09/29/2004,10:34,1034.75,1035.00,1034.50,1034.75,266,586
09/29/2004,10:35,1034.75,1035.00,1034.50,1034.75,323,770
09/29/2004,10:36,1034.50,1035.00,1034.50,1034.75,406,110
09/29/2004,10:37,1034.75,1035.00,1034.50,1034.75,519,465
09/29/2004,10:38,1034.75,1035.00,1034.50,1035.00,109,99
09/29/2004,10:39,1034.75,1035.25,1034.75,1035.00,337,472
09/29/2004,10:40,1034.75,1035.00,1034.50,1034.50,25,483
09/29/2004,10:41,1034.50,1035.00,1034.50,1035.00,232,64
09/29/2004,10:42,1034.75,1035.25,1034.75,1035.00,623,142
09/29/2004,10:43,1035.00,1035.25,1035.00,1035.00,9,189
09/29/2004,10:44,1035.00,1035.25,1035.00,1035.25,19,65
09/29/2004,10:45,1035.00,1035.50,1035.00,1035.00,738,590
09/29/2004,10:46,1035.25,1035.25,1035.00,1035.00,211,146
09/29/2004,10:47,1035.00,1035.25,1034.75,1035.25,770,191
09/29/2004,10:48,1035.00,1035.25,1035.00,1035.25,325,5
09/29/2004,10:49,1035.25,1035.50,1035.25,1035.25,215,17
09/29/2004,10:50,1035.50,1035.50,1035.25,1035.25,52,133
09/29/2004,10:51,1035.25,1035.50,1035.00,1035.25,350,470
09/29/2004,10:52,1035.25,1035.25,1035.00,1035.25,461,484
09/29/2004,10:53,1035.25,1035.50,1035.25,1035.25,36,36
09/29/2004,10:54,1035.50,1036.00,1035.25,1036.00,1223,304
09/29/2004,10:55,1035.75,1036.25,1035.50,1035.50,698,1000
09/29/2004,10:56,1035.75,1036.00,1035.50,1036.00,171,119
09/29/2004,10:57,1036.00,1036.00,1035.75,1035.75,1180,239
09/29/2004,10:58,1035.75,1035.75,1035.50,1035.75,72,17
09/29/2004,10:59,1035.75,1035.75,1035.50,1035.50,7,688
09/29/2004,11:00,1035.50,1035.75,1035.25,1035.25,13,298
09/29/2004,11:01,1035.50,1035.50,1035.00,1035.00,33,719
09/29/2004,11:02,1035.00,1035.50,1035.00,1035.50,747,69
09/29/2004,11:03,1035.25,1035.50,1035.00,1035.00,21,322
09/29/2004,11:04,1035.25,1035.50,1035.00,1035.25,474,207
09/29/2004,11:05,1035.50,1035.50,1035.00,1035.50,387,81
09/29/2004,11:06,1035.25,1035.50,1035.25,1035.25,19,220
09/29/2004,11:07,1035.25,1035.25,1035.00,1035.25,130,827
09/29/2004,11:08,1035.25,1035.25,1035.00,1035.00,55,37
09/29/2004,11:09,1035.00,1035.25,1035.00,1035.00,3,158
09/29/2004,11:10,1035.00,1035.25,1034.50,1034.50,120,2242
09/29/2004,11:11,1034.50,1034.50,1034.00,1034.50,246,1016
09/29/2004,11:12,1034.50,1035.00,1034.25,1034.75,536,381
09/29/2004,11:13,1035.00,1035.00,1034.75,1034.75,26,87
09/29/2004,11:14,1034.75,1035.00,1034.75,1034.75,33,85
09/29/2004,11:15,1034.75,1035.50,1034.75,1035.50,1535,54
09/29/2004,11:16,1035.25,1035.50,1035.00,1035.25,60,433
09/29/2004,11:17,1035.25,1035.25,1034.75,1034.75,47,860
09/29/2004,11:18,1034.75,1035.00,1034.75,1035.00,486,283
09/29/2004,11:19,1034.75,1035.00,1034.75,1035.00,380,97
09/29/2004,11:20,1035.00,1035.00,1034.75,1034.75,285,646
09/29/2004,11:21,1034.75,1035.00,1034.75,1035.00,44,271
09/29/2004,11:22,1035.00,1035.25,1034.75,1035.25,1032,126
09/29/2004,11:23,1035.00,1035.25,1035.00,1035.00,12,150
09/29/2004,11:24,1035.00,1035.25,1034.75,1035.00,51,198
09/29/2004,11:25,1035.00,1035.00,1034.75,1035.00,345,11
09/29/2004,11:26,1035.00,1035.00,1035.00,1035.00,178,0
09/29/2004,11:27,1035.00,1035.00,1034.75,1035.00,44,61
09/29/2004,11:28,1034.75,1035.00,1034.75,1035.00,289,138
09/29/2004,11:29,1035.00,1035.25,1034.75,1035.00,41,114
09/29/2004,11:30,1035.00,1035.50,1035.00,1035.25,292,390
09/29/2004,11:31,1035.50,1035.75,1035.25,1035.75,638,105
09/29/2004,11:32,1035.75,1036.00,1035.50,1035.75,980,251
09/29/2004,11:33,1035.75,1036.75,1035.75,1036.50,3965,509
09/29/2004,11:34,1036.50,1036.50,1036.00,1036.00,729,576
09/29/2004,11:35,1036.00,1036.25,1036.00,1036.00,21,121
09/29/2004,11:36,1036.25,1036.50,1036.00,1036.25,744,324
09/29/2004,11:37,1036.25,1036.75,1036.25,1036.50,524,311
09/29/2004,11:38,1036.50,1036.75,1036.25,1036.50,426,395
09/29/2004,11:39,1036.50,1036.75,1036.50,1036.75,65,57
09/29/2004,11:40,1036.50,1037.00,1036.50,1037.00,817,15
09/29/2004,11:41,1036.75,1037.75,1036.75,1037.25,4334,1704
09/29/2004,11:42,1037.25,1037.50,1037.00,1037.00,611,1215
09/29/2004,11:43,1037.00,1037.25,1037.00,1037.25,1650,719
09/29/2004,11:44,1037.25,1037.25,1037.00,1037.00,199,60
09/29/2004,11:45,1037.25,1037.25,1037.00,1037.25,760,232
09/29/2004,11:46,1037.25,1037.75,1037.00,1037.75,2297,82
09/29/2004,11:47,1037.50,1038.25,1037.50,1037.75,2336,1161
09/29/2004,11:48,1037.50,1037.75,1037.50,1037.50,1059,1330
09/29/2004,11:49,1037.50,1037.75,1037.25,1037.25,79,879
09/29/2004,11:50,1037.25,1038.00,1037.25,1037.50,1018,348
09/29/2004,11:51,1037.50,1038.00,1037.50,1038.00,298,268
09/29/2004,11:52,1037.75,1037.75,1037.50,1037.75,428,394
09/29/2004,11:53,1037.75,1037.75,1037.50,1037.50,18,81
09/29/2004,11:54,1037.50,1037.75,1037.25,1037.25,2,519
09/29/2004,11:55,1037.25,1037.25,1037.00,1037.00,69,1037
09/29/2004,11:56,1037.00,1037.25,1037.00,1037.25,79,135
09/29/2004,11:57,1037.25,1037.25,1037.00,1037.25,90,51
09/29/2004,11:58,1037.00,1037.25,1037.00,1037.00,19,10
09/29/2004,11:59,1037.00,1037.50,1037.00,1037.50,473,31
09/29/2004,12:00,1037.50,1037.75,1037.25,1037.50,404,138
09/29/2004,12:01,1037.25,1037.25,1037.00,1037.25,772,148
09/29/2004,12:02,1037.25,1037.25,1037.00,1037.25,19,309
09/29/2004,12:03,1037.25,1037.25,1037.00,1037.25,422,5
09/29/2004,12:04,1037.25,1037.25,1037.00,1037.00,47,153
09/29/2004,12:05,1037.00,1037.25,1036.75,1036.75,75,866
09/29/2004,12:06,1036.75,1037.25,1036.75,1037.00,401,140
09/29/2004,12:07,1037.00,1037.50,1037.00,1037.25,292,166
09/29/2004,12:08,1037.50,1037.50,1037.25,1037.50,130,18
09/29/2004,12:09,1037.25,1037.50,1037.25,1037.25,115,43
09/29/2004,12:10,1037.25,1037.50,1037.00,1037.25,26,530
09/29/2004,12:11,1037.25,1037.25,1037.00,1037.00,42,53
09/29/2004,12:12,1037.00,1037.25,1036.75,1037.00,366,260
09/29/2004,12:13,1037.00,1037.75,1037.00,1037.75,1180,71
09/29/2004,12:14,1037.75,1038.00,1037.50,1037.50,678,694
09/29/2004,12:15,1037.75,1038.00,1037.50,1037.75,443,41
09/29/2004,12:16,1037.75,1037.75,1037.50,1037.50,250,29
09/29/2004,12:17,1037.50,1037.75,1037.50,1037.50,20,35
09/29/2004,12:18,1037.50,1037.75,1037.25,1037.25,34,507
09/29/2004,12:19,1037.25,1037.50,1037.25,1037.25,11,318
09/29/2004,12:20,1037.25,1037.50,1037.00,1037.00,24,322
09/29/2004,12:21,1037.25,1037.25,1037.00,1037.25,65,19
09/29/2004,12:22,1037.25,1037.25,1036.75,1037.00,475,343
09/29/2004,12:23,1037.00,1037.00,1036.75,1036.75,48,205
09/29/2004,12:24,1037.00,1037.00,1036.75,1036.75,109,388
09/29/2004,12:25,1036.75,1036.75,1036.25,1036.25,274,1495
09/29/2004,12:26,1036.50,1036.50,1036.25,1036.50,184,353
09/29/2004,12:27,1036.50,1036.75,1036.25,1036.50,268,248
09/29/2004,12:28,1036.75,1036.75,1036.25,1036.25,9,189
09/29/2004,12:29,1036.50,1036.50,1036.25,1036.25,37,7
09/29/2004,12:30,1036.25,1036.75,1036.25,1036.50,325,283
09/29/2004,12:31,1036.50,1036.50,1036.25,1036.25,229,895
09/29/2004,12:32,1036.25,1036.50,1035.75,1036.00,229,1648
09/29/2004,12:33,1036.00,1036.50,1036.00,1036.25,843,194
09/29/2004,12:34,1036.25,1036.50,1036.00,1036.25,285,1244
09/29/2004,12:35,1036.25,1036.50,1035.75,1036.25,408,902
09/29/2004,12:36,1036.25,1036.50,1036.00,1036.50,149,53
09/29/2004,12:37,1036.25,1036.50,1036.25,1036.50,79,136
09/29/2004,12:38,1036.50,1036.50,1036.25,1036.25,39,101
09/29/2004,12:39,1036.50,1036.75,1036.50,1036.50,1124,111
09/29/2004,12:40,1036.75,1036.75,1036.75,1036.75,34,0
09/29/2004,12:41,1036.50,1036.75,1036.50,1036.75,204,108
09/29/2004,12:42,1036.75,1037.00,1036.50,1036.50,373,151
09/29/2004,12:43,1036.50,1036.75,1036.50,1036.50,80,138
09/29/2004,12:44,1036.50,1036.75,1036.00,1036.25,203,1125
09/29/2004,12:45,1036.25,1036.50,1036.00,1036.00,194,267
09/29/2004,12:46,1036.00,1036.25,1036.00,1036.25,213,22
09/29/2004,12:47,1036.25,1036.50,1036.00,1036.00,137,94
09/29/2004,12:48,1036.25,1036.50,1036.25,1036.25,232,13
09/29/2004,12:49,1036.25,1037.00,1036.25,1037.00,714,61
09/29/2004,12:50,1037.00,1037.25,1036.75,1037.00,1150,203
09/29/2004,12:51,1037.00,1037.25,1037.00,1037.00,11,104
09/29/2004,12:52,1037.00,1037.25,1037.00,1037.00,15,293
09/29/2004,12:53,1037.25,1037.25,1037.00,1037.00,1,90
09/29/2004,12:54,1037.00,1037.25,1037.00,1037.00,11,187
09/29/2004,12:55,1037.00,1037.00,1036.75,1037.00,450,7
09/29/2004,12:56,1037.00,1037.00,1036.50,1036.50,166,1423
09/29/2004,12:57,1036.75,1036.75,1036.00,1036.00,195,2753
09/29/2004,12:58,1036.00,1036.25,1035.75,1036.25,395,590
09/29/2004,12:59,1036.25,1036.50,1036.00,1036.25,290,228
09/29/2004,13:00,1036.25,1036.50,1036.25,1036.50,338,176
09/29/2004,13:01,1036.50,1036.75,1036.25,1036.50,380,248
09/29/2004,13:02,1036.50,1036.75,1036.50,1036.50,446,124
09/29/2004,13:03,1036.75,1036.75,1036.50,1036.50,7,14
09/29/2004,13:04,1036.50,1036.50,1036.25,1036.50,27,253
09/29/2004,13:05,1036.25,1036.50,1036.00,1036.25,49,971
09/29/2004,13:06,1036.00,1036.25,1036.00,1036.25,42,100
09/29/2004,13:07,1036.00,1036.25,1036.00,1036.00,292,71
09/29/2004,13:08,1036.00,1036.25,1035.75,1036.00,458,1598
09/29/2004,13:09,1035.75,1036.25,1035.75,1036.25,362,501
09/29/2004,13:10,1036.00,1036.25,1036.00,1036.25,73,44
09/29/2004,13:11,1036.25,1036.25,1035.75,1035.75,372,216
09/29/2004,13:12,1036.00,1036.00,1035.75,1036.00,8,916
09/29/2004,13:13,1035.75,1035.75,1035.25,1035.25,110,1316
09/29/2004,13:14,1035.50,1035.50,1035.25,1035.25,919,68
09/29/2004,13:15,1035.25,1035.50,1035.25,1035.25,47,68
09/29/2004,13:16,1035.50,1035.50,1035.25,1035.25,126,192
09/29/2004,13:17,1035.50,1035.75,1035.25,1035.75,475,667
09/29/2004,13:18,1035.75,1035.75,1035.50,1035.75,577,14
09/29/2004,13:19,1035.75,1036.00,1035.50,1035.75,331,379
09/29/2004,13:20,1035.75,1035.75,1035.25,1035.25,93,664
09/29/2004,13:21,1035.25,1035.50,1034.50,1034.50,429,3813
09/29/2004,13:22,1034.75,1035.00,1034.75,1035.00,403,379
09/29/2004,13:23,1034.75,1035.25,1034.75,1035.25,510,239
09/29/2004,13:24,1035.00,1035.25,1035.00,1035.25,34,280
09/29/2004,13:25,1035.25,1035.50,1035.25,1035.50,1328,12
09/29/2004,13:26,1035.50,1035.50,1035.00,1035.50,207,367
09/29/2004,13:27,1035.50,1035.75,1035.25,1035.75,299,277
09/29/2004,13:28,1035.75,1035.75,1035.25,1035.25,19,543
09/29/2004,13:29,1035.25,1035.50,1035.00,1035.00,167,563
09/29/2004,13:30,1035.25,1035.75,1035.00,1035.75,603,23
09/29/2004,13:31,1035.75,1036.50,1035.50,1035.75,2056,1669
09/29/2004,13:32,1036.00,1036.00,1035.75,1036.00,384,5
09/29/2004,13:33,1036.25,1036.25,1035.75,1035.75,238,431
09/29/2004,13:34,1035.75,1036.00,1035.75,1036.00,254,21
09/29/2004,13:35,1036.00,1036.00,1035.50,1036.00,454,288
09/29/2004,13:36,1036.00,1036.25,1036.00,1036.00,46,151
09/29/2004,13:37,1036.00,1036.25,1035.75,1035.75,112,209
09/29/2004,13:38,1036.00,1036.50,1036.00,1036.25,1212,126
09/29/2004,13:39,1036.00,1036.25,1035.75,1035.75,9,197
09/29/2004,13:40,1035.75,1036.00,1035.50,1035.75,21,416
09/29/2004,13:41,1035.75,1035.75,1035.50,1035.75,11,17
09/29/2004,13:42,1035.75,1036.00,1035.75,1035.75,440,378
09/29/2004,13:43,1035.75,1036.00,1035.50,1036.00,95,55
09/29/2004,13:44,1036.00,1036.25,1035.75,1036.00,147,260
09/29/2004,13:45,1035.75,1036.00,1035.25,1035.75,669,972
09/29/2004,13:46,1035.75,1036.00,1035.50,1036.00,222,78
09/29/2004,13:47,1036.00,1036.00,1035.75,1035.75,29,62
09/29/2004,13:48,1036.00,1036.50,1035.75,1036.25,805,182
09/29/2004,13:49,1036.25,1036.75,1036.00,1036.50,883,586
09/29/2004,13:50,1036.50,1037.25,1036.25,1037.00,2085,625
09/29/2004,13:51,1037.00,1037.25,1036.75,1037.25,894,99
09/29/2004,13:52,1037.25,1037.50,1037.00,1037.50,994,433
09/29/2004,13:53,1037.25,1037.50,1037.00,1037.00,407,736
09/29/2004,13:54,1037.00,1037.25,1036.75,1037.25,603,300
09/29/2004,13:55,1037.25,1037.75,1037.00,1037.50,1528,735
09/29/2004,13:56,1037.50,1037.50,1037.25,1037.25,303,51
09/29/2004,13:57,1037.25,1037.50,1037.00,1037.00,569,768
09/29/2004,13:58,1037.00,1037.25,1037.00,1037.25,728,60
09/29/2004,13:59,1037.25,1037.25,1037.00,1037.25,60,734
09/29/2004,14:00,1037.25,1037.50,1037.00,1037.00,378,100
09/29/2004,14:01,1037.25,1037.25,1036.75,1037.00,227,580
09/29/2004,14:02,1037.00,1037.25,1036.75,1037.00,196,187
09/29/2004,14:03,1037.00,1037.50,1037.00,1037.25,566,98
09/29/2004,14:04,1037.25,1037.25,1037.00,1037.25,641,274
09/29/2004,14:05,1037.25,1038.00,1037.25,1037.75,1952,430
09/29/2004,14:06,1037.75,1038.50,1037.50,1038.25,3055,1115
09/29/2004,14:07,1038.25,1038.25,1038.00,1038.00,1421,39
09/29/2004,14:08,1038.25,1038.50,1038.00,1038.25,595,569
09/29/2004,14:09,1038.25,1038.75,1038.00,1038.25,1510,1356
09/29/2004,14:10,1038.25,1038.25,1038.00,1038.00,440,72
09/29/2004,14:11,1038.25,1038.50,1038.00,1038.25,875,552
09/29/2004,14:12,1038.25,1038.50,1037.75,1037.75,695,1257
09/29/2004,14:13,1038.00,1038.00,1037.75,1037.75,88,397
09/29/2004,14:14,1038.00,1038.00,1037.75,1038.00,415,423
09/29/2004,14:15,1038.25,1038.25,1037.75,1037.75,177,500
09/29/2004,14:16,1038.00,1038.25,1037.75,1038.00,891,27
09/29/2004,14:17,1038.00,1038.50,1038.00,1038.25,689,250
09/29/2004,14:18,1038.25,1038.50,1038.00,1038.50,839,222
09/29/2004,14:19,1038.75,1038.75,1038.25,1038.50,294,319
09/29/2004,14:20,1038.50,1038.50,1038.00,1038.00,20,627
09/29/2004,14:21,1038.00,1038.25,1037.50,1037.50,476,1131
09/29/2004,14:22,1037.50,1037.75,1037.25,1037.25,455,1071
09/29/2004,14:23,1037.50,1037.50,1037.00,1037.25,461,1657
09/29/2004,14:24,1037.25,1037.75,1037.25,1037.25,673,822
09/29/2004,14:25,1037.25,1037.75,1037.25,1037.25,148,268
09/29/2004,14:26,1037.50,1038.25,1037.25,1038.00,1517,477
09/29/2004,14:27,1038.25,1038.25,1038.00,1038.00,1423,41
09/29/2004,14:28,1038.25,1038.25,1037.50,1037.50,216,1217
09/29/2004,14:29,1037.75,1038.00,1037.50,1037.75,310,133
09/29/2004,14:30,1037.75,1037.75,1037.50,1037.75,357,29
09/29/2004,14:31,1037.50,1037.75,1037.25,1037.25,221,951
09/29/2004,14:32,1037.25,1037.50,1037.25,1037.25,71,184
09/29/2004,14:33,1037.50,1037.75,1037.25,1037.50,698,1051
09/29/2004,14:34,1037.50,1038.00,1037.25,1037.75,482,204
09/29/2004,14:35,1037.75,1038.00,1037.50,1037.75,653,161
09/29/2004,14:36,1037.75,1038.25,1037.50,1038.25,1558,41
09/29/2004,14:37,1038.00,1038.25,1037.75,1038.00,307,362
09/29/2004,14:38,1038.25,1038.75,1038.00,1038.50,2569,656
09/29/2004,14:39,1038.50,1038.75,1038.25,1038.50,1106,523
09/29/2004,14:40,1038.50,1038.50,1038.00,1038.50,468,643
09/29/2004,14:41,1038.25,1038.75,1038.00,1038.50,1168,498
09/29/2004,14:42,1038.50,1039.25,1038.50,1038.75,4250,675
09/29/2004,14:43,1039.00,1039.00,1038.75,1038.75,402,1608
09/29/2004,14:44,1039.00,1039.00,1038.50,1038.75,330,415
09/29/2004,14:45,1038.75,1039.50,1038.75,1039.00,2440,1542
09/29/2004,14:46,1039.25,1039.25,1039.00,1039.25,1891,205
09/29/2004,14:47,1039.25,1039.25,1038.75,1038.75,556,1324
09/29/2004,14:48,1039.00,1039.00,1038.75,1038.75,756,886
09/29/2004,14:49,1038.75,1039.00,1038.50,1038.75,901,1381
09/29/2004,14:50,1038.75,1039.25,1038.75,1039.00,493,650
09/29/2004,14:51,1039.00,1039.25,1038.75,1039.00,425,406
09/29/2004,14:52,1039.25,1039.25,1038.75,1039.00,1491,481
09/29/2004,14:53,1039.00,1039.00,1038.75,1038.75,863,549
09/29/2004,14:54,1039.00,1039.00,1038.75,1039.00,1090,40
09/29/2004,14:55,1039.00,1039.50,1038.75,1039.25,1764,514
09/29/2004,14:56,1039.25,1039.50,1038.75,1039.00,672,1503
09/29/2004,14:57,1039.25,1039.25,1039.00,1039.25,102,235
09/29/2004,14:58,1039.25,1040.00,1039.25,1040.00,4944,673
09/29/2004,14:59,1040.00,1040.25,1039.75,1039.75,2385,1125
09/29/2004,15:00,1040.00,1040.25,1039.75,1039.75,1676,2873
09/29/2004,15:01,1039.75,1040.00,1039.25,1039.50,1366,5242
09/29/2004,15:02,1039.50,1039.75,1039.25,1039.75,1502,130
09/29/2004,15:03,1039.75,1040.25,1039.50,1040.00,2642,608
09/29/2004,15:04,1040.00,1040.00,1039.50,1039.50,725,998
09/29/2004,15:05,1039.75,1039.75,1039.50,1039.75,621,68
09/29/2004,15:06,1039.50,1039.75,1039.50,1039.50,336,106
09/29/2004,15:07,1039.50,1039.75,1039.50,1039.50,286,265
09/29/2004,15:08,1039.50,1039.75,1039.50,1039.50,24,519
09/29/2004,15:09,1039.75,1039.75,1039.50,1039.50,192,468
09/29/2004,15:10,1039.50,1039.75,1039.50,1039.75,484,174
09/29/2004,15:11,1039.50,1040.25,1039.50,1040.00,2126,669
09/29/2004,15:12,1040.25,1040.75,1040.00,1040.25,5295,848
09/29/2004,15:13,1040.25,1040.50,1040.25,1040.50,550,179
09/29/2004,15:14,1040.50,1040.50,1040.25,1040.25,177,566
09/29/2004,15:15,1040.25,1040.75,1040.00,1040.75,2585,2857
09/29/2004,15:16,1040.75,1040.75,1040.75,1040.75,3,0
09/29/2004,15:31,1040.50,1040.75,1040.50,1040.75,18,129
09/29/2004,15:32,1040.50,1041.00,1040.50,1040.75,357,14
09/29/2004,15:33,1040.75,1041.00,1040.75,1041.00,6,3
09/29/2004,15:34,1040.75,1041.00,1040.75,1040.75,1,371
09/29/2004,15:35,1040.50,1040.75,1040.50,1040.75,78,4
09/29/2004,15:36,1040.75,1040.75,1040.50,1040.50,5,15
09/29/2004,15:37,1040.50,1040.75,1040.50,1040.75,101,11
09/29/2004,15:38,1040.75,1040.75,1040.50,1040.75,94,10
09/29/2004,15:39,1040.75,1040.75,1040.50,1040.50,1,1
09/29/2004,15:40,1040.75,1040.75,1040.50,1040.50,6,5
09/29/2004,15:41,1040.75,1040.75,1040.50,1040.75,47,14
09/29/2004,15:42,1040.50,1040.50,1040.50,1040.50,0,34
09/29/2004,15:43,1040.50,1040.75,1040.50,1040.75,2,81
09/29/2004,15:44,1040.75,1040.75,1040.50,1040.50,5,30
09/29/2004,15:45,1040.50,1040.50,1040.50,1040.50,0,30
09/29/2004,15:46,1040.50,1040.50,1040.50,1040.50,0,270
09/29/2004,15:47,1040.75,1040.75,1040.50,1040.50,1,5
09/29/2004,15:48,1040.75,1040.75,1040.75,1040.75,181,0
09/29/2004,15:49,1040.75,1040.75,1040.75,1040.75,119,0
09/29/2004,15:50,1040.75,1041.00,1040.75,1041.00,21,0
09/29/2004,15:51,1041.00,1041.00,1040.75,1040.75,2,25
09/29/2004,15:52,1041.00,1041.00,1040.75,1041.00,111,1
09/29/2004,15:53,1041.25,1041.25,1041.25,1041.25,22,0
09/29/2004,15:54,1041.00,1041.25,1040.75,1040.75,2,431
09/29/2004,15:55,1040.75,1041.00,1040.75,1041.00,1,4
09/29/2004,15:56,1040.75,1041.00,1040.75,1041.00,25,2
09/29/2004,15:57,1040.75,1040.75,1040.75,1040.75,0,13
09/29/2004,15:58,1040.75,1040.75,1040.75,1040.75,0,40
09/29/2004,15:59,1040.50,1040.50,1040.50,1040.50,0,105
09/29/2004,16:00,1040.50,1040.75,1040.50,1040.75,12,31
09/29/2004,17:01,1040.75,1040.75,1040.75,1040.75,0,9
09/29/2004,17:02,1040.75,1040.75,1040.75,1040.75,0,1
09/29/2004,17:03,1040.75,1040.75,1040.75,1040.75,0,50
09/29/2004,17:04,1041.00,1041.00,1040.75,1040.75,5,13
09/29/2004,17:06,1041.00,1041.00,1041.00,1041.00,1,0
09/29/2004,17:08,1040.75,1040.75,1040.75,1040.75,0,1
09/29/2004,17:09,1040.75,1040.75,1040.75,1040.75,0,1
09/29/2004,17:10,1040.75,1040.75,1040.75,1040.75,0,1
09/29/2004,17:11,1040.75,1041.00,1040.75,1041.00,5,1
09/29/2004,17:12,1040.75,1040.75,1040.75,1040.75,0,1
09/29/2004,17:14,1040.75,1040.75,1040.50,1040.50,0,21
09/29/2004,17:15,1040.75,1040.75,1040.25,1040.25,17,140
09/29/2004,17:16,1040.25,1040.50,1040.25,1040.50,5,152
09/29/2004,17:17,1040.50,1040.50,1040.25,1040.25,10,14
09/29/2004,17:18,1040.50,1040.50,1040.50,1040.50,1,0
09/29/2004,17:19,1040.25,1040.50,1040.25,1040.50,3,14
09/29/2004,17:20,1040.25,1040.50,1040.25,1040.50,5,1
09/29/2004,17:21,1040.25,1040.50,1040.25,1040.50,38,8
09/29/2004,17:22,1040.50,1040.50,1040.25,1040.50,5,1
09/29/2004,17:23,1040.25,1040.25,1040.25,1040.25,0,1
09/29/2004,17:24,1040.25,1040.25,1040.25,1040.25,0,2
09/29/2004,17:27,1040.50,1040.50,1040.50,1040.50,1,0
09/29/2004,17:28,1040.50,1040.50,1040.50,1040.50,1,0
09/29/2004,17:29,1040.50,1040.50,1040.50,1040.50,16,0
09/29/2004,17:30,1040.50,1040.50,1040.50,1040.50,1,0
09/29/2004,17:34,1040.50,1040.50,1040.50,1040.50,15,0
09/29/2004,17:35,1040.25,1040.25,1040.25,1040.25,0,2
09/29/2004,17:36,1040.25,1040.25,1040.25,1040.25,0,2
09/29/2004,17:38,1040.50,1040.50,1040.50,1040.50,1,0
09/29/2004,17:42,1040.25,1040.25,1040.25,1040.25,0,2
09/29/2004,17:43,1040.25,1040.25,1040.25,1040.25,0,2
09/29/2004,17:45,1040.50,1040.50,1040.50,1040.50,2,0
09/29/2004,17:46,1040.25,1040.50,1040.25,1040.50,2,1
09/29/2004,17:47,1040.50,1040.50,1040.50,1040.50,1,0
09/29/2004,17:48,1040.50,1040.50,1040.50,1040.50,9,0
09/29/2004,17:49,1040.50,1040.50,1040.50,1040.50,11,0
09/29/2004,17:51,1040.50,1040.50,1040.50,1040.50,1,0
09/29/2004,17:52,1040.50,1040.50,1040.25,1040.25,5,1
09/29/2004,17:54,1040.50,1040.50,1040.50,1040.50,16,0
09/29/2004,17:56,1040.50,1040.50,1040.50,1040.50,5,0
09/29/2004,17:58,1040.50,1040.50,1040.50,1040.50,10,0
09/29/2004,18:01,1040.50,1040.50,1040.50,1040.50,1,0
09/29/2004,18:03,1040.50,1040.50,1040.50,1040.50,1,0
09/29/2004,18:05,1040.50,1040.50,1040.50,1040.50,3,0
09/29/2004,18:06,1040.75,1040.75,1040.25,1040.25,1,1
09/29/2004,18:08,1040.50,1040.50,1040.50,1040.50,1,0
09/29/2004,18:11,1040.75,1040.75,1040.75,1040.75,1,0
09/29/2004,18:13,1040.50,1040.50,1040.50,1040.50,0,10
09/29/2004,18:19,1040.25,1040.25,1040.25,1040.25,0,1
09/29/2004,18:20,1040.25,1040.25,1040.25,1040.25,0,4
09/29/2004,18:23,1040.50,1040.50,1040.50,1040.50,5,0
09/29/2004,18:26,1040.50,1040.75,1040.50,1040.75,43,0
09/29/2004,18:27,1040.50,1040.50,1040.50,1040.50,0,2
09/29/2004,18:29,1040.50,1040.50,1040.50,1040.50,0,1
09/29/2004,18:32,1040.75,1040.75,1040.75,1040.75,1,0
09/29/2004,18:36,1040.50,1040.50,1040.25,1040.50,6,3
09/29/2004,18:39,1040.50,1040.50,1040.50,1040.50,4,0
09/29/2004,18:41,1040.75,1040.75,1040.75,1040.75,2,0
09/29/2004,18:50,1040.75,1040.75,1040.75,1040.75,23,0
09/29/2004,18:51,1040.75,1041.00,1040.75,1041.00,8,0
09/29/2004,18:54,1041.00,1041.00,1041.00,1041.00,1,0
09/29/2004,18:58,1040.75,1040.75,1040.75,1040.75,0,1
09/29/2004,19:00,1040.75,1040.75,1040.75,1040.75,0,1
09/29/2004,19:09,1040.50,1040.50,1040.50,1040.50,0,19
09/29/2004,19:11,1040.50,1040.50,1040.25,1040.25,0,8
09/29/2004,19:14,1040.50,1040.50,1040.50,1040.50,5,0
09/29/2004,19:16,1040.25,1040.25,1040.25,1040.25,0,3
09/29/2004,19:17,1040.50,1040.50,1040.50,1040.50,31,0
09/29/2004,19:18,1040.50,1040.50,1040.25,1040.50,7,1
09/29/2004,19:19,1040.50,1040.50,1040.50,1040.50,8,0
09/29/2004,19:20,1040.50,1040.50,1040.50,1040.50,1,0
09/29/2004,19:21,1040.50,1040.50,1040.50,1040.50,10,0
09/29/2004,19:22,1040.50,1040.50,1040.50,1040.50,4,0
09/29/2004,19:23,1040.50,1040.50,1040.50,1040.50,6,0
09/29/2004,19:24,1040.50,1040.75,1040.50,1040.75,174,4
09/29/2004,19:26,1040.75,1040.75,1040.75,1040.75,14,0
09/29/2004,19:27,1040.75,1040.75,1040.75,1040.75,55,0
09/29/2004,19:28,1040.75,1040.75,1040.75,1040.75,12,0
09/29/2004,19:29,1040.75,1040.75,1040.75,1040.75,6,0
09/29/2004,19:31,1040.75,1040.75,1040.75,1040.75,18,0
09/29/2004,19:32,1040.75,1040.75,1040.50,1040.50,11,1
09/29/2004,19:33,1040.75,1040.75,1040.75,1040.75,10,0
09/29/2004,19:34,1040.75,1040.75,1040.75,1040.75,23,0
09/29/2004,19:35,1040.75,1040.75,1040.75,1040.75,2,0
09/29/2004,19:37,1040.75,1040.75,1040.75,1040.75,1,0
09/29/2004,19:38,1040.50,1040.50,1040.50,1040.50,0,5
09/29/2004,19:39,1040.75,1041.00,1040.50,1040.50,17,1
09/29/2004,19:40,1040.75,1040.75,1040.75,1040.75,84,0
09/29/2004,19:44,1040.50,1040.50,1040.50,1040.50,0,3
09/29/2004,19:45,1040.50,1040.50,1040.50,1040.50,0,1
09/29/2004,19:46,1040.50,1040.50,1040.50,1040.50,0,2
09/29/2004,19:50,1040.75,1040.75,1040.75,1040.75,10,0
09/29/2004,19:55,1040.75,1040.75,1040.75,1040.75,1,0
09/29/2004,19:58,1040.75,1040.75,1040.75,1040.75,2,0
09/29/2004,19:59,1040.50,1040.50,1040.50,1040.50,0,1
09/29/2004,20:00,1040.50,1040.50,1040.50,1040.50,0,11
09/29/2004,20:01,1040.50,1040.50,1040.50,1040.50,0,5
09/29/2004,20:03,1040.50,1040.50,1040.50,1040.50,0,6
09/29/2004,20:04,1040.50,1040.75,1040.50,1040.75,1,2
09/29/2004,20:05,1040.75,1040.75,1040.75,1040.75,2,0
09/29/2004,20:06,1040.50,1040.50,1040.50,1040.50,0,1
09/29/2004,20:10,1040.75,1040.75,1040.75,1040.75,1,0
09/29/2004,20:16,1040.75,1040.75,1040.75,1040.75,1,0
09/29/2004,20:18,1040.75,1040.75,1040.75,1040.75,2,0
09/29/2004,20:22,1040.75,1040.75,1040.75,1040.75,37,0
09/29/2004,20:23,1040.75,1040.75,1040.75,1040.75,15,0
09/29/2004,20:24,1040.75,1041.00,1040.75,1041.00,26,0
09/29/2004,20:25,1041.00,1041.00,1040.75,1040.75,25,1
09/29/2004,20:27,1041.00,1041.00,1041.00,1041.00,50,0
09/29/2004,20:28,1041.00,1041.00,1041.00,1041.00,16,0
09/29/2004,20:29,1041.00,1041.00,1041.00,1041.00,3,0
09/29/2004,20:31,1041.00,1041.00,1041.00,1041.00,2,0
09/29/2004,20:33,1041.00,1041.00,1041.00,1041.00,1,0
09/29/2004,20:34,1041.00,1041.00,1041.00,1041.00,5,0
09/29/2004,20:41,1041.00,1041.00,1041.00,1041.00,2,0
09/29/2004,20:42,1041.00,1041.00,1041.00,1041.00,3,0
09/29/2004,20:44,1041.00,1041.00,1041.00,1041.00,1,0
09/29/2004,20:45,1041.25,1041.50,1041.25,1041.50,168,0
09/29/2004,20:46,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,20:47,1041.00,1041.00,1041.00,1041.00,0,2
09/29/2004,20:49,1041.25,1041.25,1041.25,1041.25,4,0
09/29/2004,20:50,1041.25,1041.25,1041.25,1041.25,1,0
09/29/2004,20:51,1041.00,1041.00,1041.00,1041.00,0,1
09/29/2004,20:54,1041.00,1041.00,1041.00,1041.00,0,1
09/29/2004,20:59,1041.25,1041.25,1041.25,1041.25,1,0
09/29/2004,21:00,1041.25,1041.25,1041.25,1041.25,1,0
09/29/2004,21:03,1041.25,1041.25,1041.25,1041.25,2,0
09/29/2004,21:06,1041.25,1041.25,1041.25,1041.25,2,0
09/29/2004,21:07,1041.25,1041.25,1041.25,1041.25,21,0
09/29/2004,21:08,1041.25,1041.25,1041.25,1041.25,2,0
09/29/2004,21:10,1041.00,1041.00,1041.00,1041.00,0,1
09/29/2004,21:11,1041.25,1041.25,1041.25,1041.25,2,0
09/29/2004,21:13,1041.25,1041.25,1041.25,1041.25,2,0
09/29/2004,21:17,1041.25,1041.25,1041.25,1041.25,1,0
09/29/2004,21:18,1041.25,1041.25,1041.25,1041.25,11,0
09/29/2004,21:20,1041.25,1041.25,1041.25,1041.25,4,0
09/29/2004,21:21,1041.50,1041.50,1041.50,1041.50,2,0
09/29/2004,21:23,1041.25,1041.25,1041.25,1041.25,0,3
09/29/2004,21:25,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,21:30,1041.25,1041.25,1041.25,1041.25,0,21
09/29/2004,21:31,1041.25,1041.25,1041.25,1041.25,0,5
09/29/2004,21:34,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,21:35,1041.25,1041.25,1041.25,1041.25,0,2
09/29/2004,21:36,1041.25,1041.50,1041.25,1041.50,4,1
09/29/2004,21:38,1041.25,1041.50,1041.25,1041.50,1,1
09/29/2004,21:40,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,21:42,1041.50,1041.50,1041.50,1041.50,1,0
09/29/2004,21:43,1041.25,1041.25,1041.25,1041.25,0,3
09/29/2004,21:44,1041.25,1041.25,1041.25,1041.25,0,105
09/29/2004,21:45,1041.25,1041.25,1041.25,1041.25,0,6
09/29/2004,21:46,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,21:49,1041.50,1041.50,1041.50,1041.50,46,0
09/29/2004,21:50,1041.50,1041.50,1041.50,1041.50,15,0
09/29/2004,21:51,1041.50,1041.50,1041.50,1041.50,39,0
09/29/2004,21:52,1041.50,1041.50,1041.50,1041.50,4,0
09/29/2004,21:56,1041.25,1041.25,1041.25,1041.25,0,5
09/29/2004,21:57,1041.25,1041.50,1041.25,1041.50,2,1
09/29/2004,21:59,1041.25,1041.25,1041.25,1041.25,0,7
09/29/2004,22:00,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,22:02,1041.50,1041.50,1041.50,1041.50,2,0
09/29/2004,22:03,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,22:04,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,22:05,1041.50,1041.50,1041.50,1041.50,6,0
09/29/2004,22:09,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,22:10,1041.50,1041.50,1041.50,1041.50,1,0
09/29/2004,22:11,1041.50,1041.50,1041.50,1041.50,5,0
09/29/2004,22:12,1041.50,1041.50,1041.50,1041.50,10,0
09/29/2004,22:13,1041.50,1041.50,1041.25,1041.25,5,1
09/29/2004,22:21,1041.50,1041.75,1041.50,1041.75,43,0
09/29/2004,22:22,1041.75,1041.75,1041.75,1041.75,4,0
09/29/2004,22:23,1041.50,1041.50,1041.50,1041.50,0,1
09/29/2004,22:24,1041.50,1041.50,1041.50,1041.50,0,8
09/29/2004,22:25,1041.50,1041.50,1041.50,1041.50,0,1
09/29/2004,22:26,1041.50,1041.50,1041.50,1041.50,0,1
09/29/2004,22:27,1041.50,1041.50,1041.50,1041.50,0,2
09/29/2004,22:30,1041.50,1041.50,1041.50,1041.50,0,2
09/29/2004,22:38,1041.25,1041.25,1041.25,1041.25,0,6
09/29/2004,22:44,1041.50,1041.50,1041.50,1041.50,2,0
09/29/2004,22:46,1041.25,1041.25,1041.25,1041.25,0,6
09/29/2004,22:47,1041.25,1041.25,1041.25,1041.25,0,5
09/29/2004,22:48,1041.50,1041.50,1041.50,1041.50,1,0
09/29/2004,22:57,1041.50,1041.50,1041.50,1041.50,1,0
09/29/2004,22:58,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,22:59,1041.50,1041.50,1041.50,1041.50,1,0
09/29/2004,23:01,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,23:03,1041.50,1041.50,1041.50,1041.50,35,0
09/29/2004,23:07,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,23:09,1041.25,1041.25,1041.25,1041.25,0,25
09/29/2004,23:10,1041.25,1041.25,1041.25,1041.25,0,25
09/29/2004,23:13,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,23:15,1041.25,1041.25,1041.25,1041.25,0,11
09/29/2004,23:16,1041.25,1041.25,1041.25,1041.25,0,4
09/29/2004,23:17,1041.25,1041.25,1041.25,1041.25,0,4
09/29/2004,23:23,1041.50,1041.50,1041.50,1041.50,5,0
09/29/2004,23:26,1041.25,1041.25,1041.25,1041.25,0,1
09/29/2004,23:27,1041.50,1041.50,1041.50,1041.50,2,0
09/29/2004,23:30,1041.25,1041.25,1041.25,1041.25,0,10
09/29/2004,23:33,1041.50,1041.50,1041.50,1041.50,1,0
09/29/2004,23:40,1041.50,1041.50,1041.50,1041.50,6,0
09/29/2004,23:46,1041.25,1041.25,1041.25,1041.25,0,3
09/29/2004,23:47,1041.50,1041.50,1041.50,1041.50,1,0
09/29/2004,23:54,1041.25,1041.50,1041.25,1041.50,1,1
09/29/2004,23:58,1041.50,1041.50,1041.50,1041.50,5,0
09/29/2004,23:59,1041.50,1041.50,1041.50,1041.50,1,0
09/30/2004,00:00,1041.25,1041.50,1041.25,1041.50,1,1
09/30/2004,00:01,1041.50,1041.50,1041.50,1041.50,5,0
09/30/2004,00:02,1041.50,1041.50,1041.50,1041.50,15,0
09/30/2004,00:03,1041.50,1041.50,1041.50,1041.50,1,0
09/30/2004,00:06,1041.50,1041.50,1041.50,1041.50,1,0
09/30/2004,00:07,1041.50,1041.50,1041.50,1041.50,1,0
09/30/2004,00:08,1041.75,1041.75,1041.75,1041.75,11,0
09/30/2004,00:09,1041.50,1041.50,1041.50,1041.50,0,1
09/30/2004,00:24,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,00:25,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,00:28,1041.50,1041.50,1041.50,1041.50,0,1
09/30/2004,00:31,1041.50,1041.50,1041.50,1041.50,0,1
09/30/2004,00:34,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,00:35,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,00:37,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,00:41,1041.50,1041.50,1041.50,1041.50,0,1
09/30/2004,00:50,1041.75,1041.75,1041.75,1041.75,4,0
09/30/2004,00:54,1041.50,1041.50,1041.50,1041.50,0,1
09/30/2004,00:55,1041.75,1041.75,1041.50,1041.50,1,45
09/30/2004,00:57,1041.50,1041.50,1041.50,1041.50,0,21
09/30/2004,00:58,1041.50,1041.50,1041.25,1041.25,0,53
09/30/2004,01:01,1041.25,1041.25,1041.25,1041.25,0,1
09/30/2004,01:02,1041.25,1041.50,1041.25,1041.25,2,5
09/30/2004,01:03,1041.00,1041.00,1041.00,1041.00,0,20
09/30/2004,01:05,1041.25,1041.25,1041.25,1041.25,52,0
09/30/2004,01:06,1041.25,1041.25,1041.25,1041.25,1,0
09/30/2004,01:07,1041.25,1041.25,1041.25,1041.25,5,0
09/30/2004,01:08,1041.25,1041.25,1041.25,1041.25,2,0
09/30/2004,01:11,1041.50,1041.50,1041.50,1041.50,1,0
09/30/2004,01:14,1041.25,1041.50,1041.25,1041.50,1,29
09/30/2004,01:17,1041.25,1041.25,1041.25,1041.25,0,7
09/30/2004,01:18,1041.25,1041.50,1041.25,1041.50,31,2
09/30/2004,01:19,1041.50,1041.50,1041.50,1041.50,19,0
09/30/2004,01:20,1041.50,1041.75,1041.50,1041.75,123,0
09/30/2004,01:21,1041.75,1041.75,1041.75,1041.75,90,0
09/30/2004,01:22,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,01:24,1041.50,1041.75,1041.50,1041.75,2,1
09/30/2004,01:25,1041.50,1041.50,1041.50,1041.50,0,12
09/30/2004,01:26,1041.50,1041.50,1041.50,1041.50,0,17
09/30/2004,01:27,1041.50,1041.50,1041.50,1041.50,0,51
09/30/2004,01:30,1041.75,1041.75,1041.50,1041.50,5,10
09/30/2004,01:31,1041.50,1041.75,1041.50,1041.75,2,10
09/30/2004,01:33,1041.50,1041.50,1041.50,1041.50,0,108
09/30/2004,01:34,1041.50,1041.50,1041.50,1041.50,0,160
09/30/2004,01:35,1041.50,1041.50,1041.50,1041.50,0,37
09/30/2004,01:37,1041.50,1041.50,1041.50,1041.50,0,5
09/30/2004,01:38,1041.50,1041.50,1041.50,1041.50,0,5
09/30/2004,01:44,1041.50,1041.50,1041.50,1041.50,0,30
09/30/2004,01:46,1041.25,1041.25,1041.25,1041.25,0,35
09/30/2004,01:47,1041.25,1041.25,1041.25,1041.25,0,73
09/30/2004,01:48,1041.25,1041.25,1041.25,1041.25,0,8
09/30/2004,01:50,1041.25,1041.25,1041.25,1041.25,0,12
09/30/2004,01:51,1041.00,1041.25,1041.00,1041.25,1,145
09/30/2004,01:52,1041.00,1041.00,1041.00,1041.00,0,6
09/30/2004,01:53,1041.25,1041.25,1041.25,1041.25,5,0
09/30/2004,01:56,1041.25,1041.25,1041.00,1041.00,2,4
09/30/2004,01:57,1041.00,1041.00,1041.00,1041.00,0,1
09/30/2004,01:59,1041.25,1041.25,1041.25,1041.25,1,0
09/30/2004,02:00,1041.25,1041.25,1041.25,1041.25,62,0
09/30/2004,02:01,1041.25,1041.25,1041.00,1041.00,74,6
09/30/2004,02:02,1041.00,1041.25,1040.75,1041.25,27,44
09/30/2004,02:03,1041.25,1041.25,1041.00,1041.00,5,3
09/30/2004,02:04,1041.00,1041.00,1041.00,1041.00,0,19
09/30/2004,02:05,1041.00,1041.00,1041.00,1041.00,0,65
09/30/2004,02:06,1041.25,1041.25,1041.00,1041.00,20,40
09/30/2004,02:07,1041.00,1041.00,1040.75,1040.75,0,402
09/30/2004,02:08,1041.00,1041.00,1041.00,1041.00,126,0
09/30/2004,02:09,1041.00,1041.00,1041.00,1041.00,15,0
09/30/2004,02:10,1041.25,1041.25,1041.25,1041.25,258,0
09/30/2004,02:11,1041.00,1041.00,1041.00,1041.00,0,5
09/30/2004,02:12,1041.00,1041.00,1041.00,1041.00,0,6
09/30/2004,02:13,1041.00,1041.00,1041.00,1041.00,0,47
09/30/2004,02:14,1041.00,1041.25,1041.00,1041.25,73,1
09/30/2004,02:15,1041.25,1041.50,1041.25,1041.50,142,0
09/30/2004,02:16,1041.50,1041.50,1041.50,1041.50,114,0
09/30/2004,02:17,1041.75,1042.00,1041.75,1041.75,275,46
09/30/2004,02:18,1041.75,1041.75,1041.50,1041.50,0,39
09/30/2004,02:19,1041.50,1041.50,1041.50,1041.50,0,8
09/30/2004,02:20,1041.50,1041.50,1041.50,1041.50,0,32
09/30/2004,02:21,1041.75,1041.75,1041.75,1041.75,18,0
09/30/2004,02:23,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,02:24,1041.50,1041.75,1041.50,1041.75,1,18
09/30/2004,02:25,1041.75,1041.75,1041.50,1041.50,87,100
09/30/2004,02:26,1041.50,1041.50,1041.50,1041.50,0,8
09/30/2004,02:27,1041.50,1041.50,1041.50,1041.50,0,41
09/30/2004,02:28,1041.50,1041.50,1041.50,1041.50,0,1
09/30/2004,02:29,1041.50,1041.50,1041.50,1041.50,0,31
09/30/2004,02:30,1041.50,1041.50,1041.50,1041.50,0,4
09/30/2004,02:31,1041.50,1041.75,1041.50,1041.75,8,1
09/30/2004,02:32,1041.50,1041.75,1041.50,1041.50,9,11
09/30/2004,02:33,1041.75,1042.00,1041.50,1041.50,39,5
09/30/2004,02:34,1041.50,1041.50,1041.25,1041.50,16,42
09/30/2004,02:35,1041.50,1041.50,1041.25,1041.25,66,14
09/30/2004,02:37,1041.25,1041.25,1041.25,1041.25,0,1
09/30/2004,02:38,1041.25,1041.25,1041.25,1041.25,0,41
09/30/2004,02:39,1041.25,1041.50,1041.25,1041.50,1,5
09/30/2004,02:41,1041.25,1041.50,1041.25,1041.50,24,5
09/30/2004,02:42,1041.50,1041.50,1041.50,1041.50,81,0
09/30/2004,02:43,1041.75,1041.75,1041.75,1041.75,154,0
09/30/2004,02:44,1041.75,1042.00,1041.75,1042.00,165,0
09/30/2004,02:45,1042.00,1042.00,1042.00,1042.00,311,0
09/30/2004,02:46,1042.00,1042.25,1042.00,1042.25,155,2
09/30/2004,02:47,1042.00,1042.25,1042.00,1042.00,3,27
09/30/2004,02:48,1042.00,1042.25,1042.00,1042.00,1,48
09/30/2004,02:49,1042.00,1042.25,1042.00,1042.25,5,25
09/30/2004,02:50,1042.25,1042.25,1042.00,1042.00,3,16
09/30/2004,02:51,1042.00,1042.00,1042.00,1042.00,0,1
09/30/2004,02:53,1042.00,1042.00,1042.00,1042.00,0,2
09/30/2004,02:54,1042.00,1042.00,1042.00,1042.00,0,2
09/30/2004,02:55,1042.00,1042.00,1042.00,1042.00,0,1
09/30/2004,02:56,1042.00,1042.25,1042.00,1042.25,1,10
09/30/2004,02:57,1042.00,1042.25,1042.00,1042.25,5,4
09/30/2004,02:58,1042.00,1042.00,1042.00,1042.00,0,5
09/30/2004,02:59,1042.00,1042.00,1042.00,1042.00,0,20
09/30/2004,03:00,1042.00,1042.00,1042.00,1042.00,0,30
09/30/2004,03:01,1042.00,1042.00,1042.00,1042.00,0,48
09/30/2004,03:02,1042.00,1042.00,1041.75,1041.75,0,7
09/30/2004,03:04,1042.00,1042.00,1041.75,1041.75,2,1
09/30/2004,03:05,1042.00,1042.00,1042.00,1042.00,6,0
09/30/2004,03:06,1042.00,1042.00,1042.00,1042.00,1,0
09/30/2004,03:07,1042.00,1042.00,1042.00,1042.00,56,0
09/30/2004,03:08,1042.00,1042.00,1042.00,1042.00,20,0
09/30/2004,03:09,1042.00,1042.00,1042.00,1042.00,5,0
09/30/2004,03:11,1042.00,1042.00,1042.00,1042.00,5,0
09/30/2004,03:13,1042.00,1042.00,1042.00,1042.00,46,0
09/30/2004,03:14,1042.00,1042.00,1042.00,1042.00,11,0
09/30/2004,03:15,1042.00,1042.00,1042.00,1042.00,5,0
09/30/2004,03:16,1041.75,1041.75,1041.75,1041.75,0,1
09/30/2004,03:21,1042.00,1042.00,1042.00,1042.00,5,0
09/30/2004,03:22,1042.00,1042.00,1042.00,1042.00,21,0
09/30/2004,03:23,1042.25,1042.25,1042.25,1042.25,1,0
09/30/2004,03:24,1042.25,1042.25,1042.25,1042.25,3,0
09/30/2004,03:25,1042.00,1042.00,1042.00,1042.00,0,1
09/30/2004,03:26,1042.00,1042.00,1042.00,1042.00,0,4
09/30/2004,03:27,1042.00,1042.00,1042.00,1042.00,0,2
09/30/2004,03:28,1042.00,1042.00,1042.00,1042.00,0,90
09/30/2004,03:29,1042.00,1042.00,1042.00,1042.00,0,12
09/30/2004,03:31,1041.75,1042.00,1041.75,1042.00,39,2
09/30/2004,03:32,1042.00,1042.00,1041.75,1042.00,23,1
09/30/2004,03:33,1042.00,1042.00,1042.00,1042.00,27,0
09/30/2004,03:34,1042.00,1042.00,1042.00,1042.00,61,0
09/30/2004,03:35,1041.75,1041.75,1041.75,1041.75,0,32
09/30/2004,03:36,1041.75,1041.75,1041.75,1041.75,0,10
09/30/2004,03:37,1041.75,1041.75,1041.75,1041.75,0,65
09/30/2004,03:38,1041.75,1041.75,1041.75,1041.75,0,19
09/30/2004,03:39,1041.75,1041.75,1041.75,1041.75,0,5
09/30/2004,03:40,1041.75,1041.75,1041.75,1041.75,0,5
09/30/2004,03:41,1041.75,1041.75,1041.75,1041.75,0,1
09/30/2004,03:42,1041.75,1041.75,1041.75,1041.75,0,4
09/30/2004,03:43,1041.75,1041.75,1041.75,1041.75,0,3
09/30/2004,03:44,1041.75,1041.75,1041.75,1041.75,0,45
09/30/2004,03:45,1041.75,1041.75,1041.75,1041.75,0,107
09/30/2004,03:48,1042.00,1042.00,1042.00,1042.00,2,0
09/30/2004,03:50,1041.75,1041.75,1041.75,1041.75,0,35
09/30/2004,03:51,1041.75,1041.75,1041.75,1041.75,0,5
09/30/2004,03:52,1041.75,1041.75,1041.75,1041.75,0,1
09/30/2004,03:53,1041.75,1041.75,1041.75,1041.75,0,8
09/30/2004,03:54,1041.75,1041.75,1041.75,1041.75,0,40
09/30/2004,03:55,1041.75,1041.75,1041.75,1041.75,0,2
09/30/2004,03:56,1042.00,1042.00,1042.00,1042.00,2,0
09/30/2004,03:57,1042.00,1042.00,1042.00,1042.00,1,0
09/30/2004,04:01,1042.00,1042.00,1042.00,1042.00,7,0
09/30/2004,04:03,1041.75,1041.75,1041.75,1041.75,0,15
09/30/2004,04:04,1041.75,1041.75,1041.75,1041.75,0,15
09/30/2004,04:05,1041.75,1041.75,1041.75,1041.75,0,6
09/30/2004,04:10,1041.75,1041.75,1041.75,1041.75,0,42
09/30/2004,04:11,1041.75,1041.75,1041.75,1041.75,0,2
09/30/2004,04:12,1041.75,1042.00,1041.75,1042.00,1,6
09/30/2004,04:13,1041.75,1041.75,1041.75,1041.75,0,11
09/30/2004,04:14,1041.75,1041.75,1041.75,1041.75,0,1
09/30/2004,04:15,1041.75,1041.75,1041.50,1041.50,0,6
09/30/2004,04:16,1041.50,1041.50,1041.50,1041.50,0,3
09/30/2004,04:18,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,04:19,1041.75,1041.75,1041.75,1041.75,10,0
09/30/2004,04:20,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,04:22,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,04:24,1041.50,1041.75,1041.50,1041.75,5,1
09/30/2004,04:25,1041.75,1041.75,1041.75,1041.75,11,0
09/30/2004,04:26,1041.75,1041.75,1041.75,1041.75,2,0
09/30/2004,04:27,1041.75,1041.75,1041.75,1041.75,2,0
09/30/2004,04:28,1041.75,1041.75,1041.75,1041.75,21,0
09/30/2004,04:29,1042.00,1042.00,1041.75,1041.75,100,11
09/30/2004,04:31,1042.00,1042.00,1042.00,1042.00,1,0
09/30/2004,04:33,1042.00,1042.00,1042.00,1042.00,50,0
09/30/2004,04:37,1041.75,1041.75,1041.75,1041.75,0,1
09/30/2004,04:39,1042.00,1042.00,1042.00,1042.00,1,0
09/30/2004,04:42,1041.75,1041.75,1041.75,1041.75,0,2
09/30/2004,04:44,1041.75,1041.75,1041.50,1041.50,0,142
09/30/2004,04:45,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,04:53,1041.50,1041.75,1041.50,1041.75,60,1
09/30/2004,04:54,1041.75,1041.75,1041.75,1041.75,29,0
09/30/2004,04:56,1041.75,1041.75,1041.75,1041.75,2,0
09/30/2004,04:57,1041.75,1041.75,1041.50,1041.75,6,1
09/30/2004,04:59,1041.75,1041.75,1041.75,1041.75,5,0
09/30/2004,05:08,1041.50,1041.50,1041.50,1041.50,0,1
09/30/2004,05:09,1041.50,1041.50,1041.50,1041.50,0,70
09/30/2004,05:10,1041.50,1041.50,1041.50,1041.50,0,4
09/30/2004,05:11,1041.75,1041.75,1041.75,1041.75,7,0
09/30/2004,05:12,1041.50,1041.50,1041.50,1041.50,0,15
09/30/2004,05:13,1041.50,1041.50,1041.50,1041.50,0,12
09/30/2004,05:14,1041.50,1041.50,1041.50,1041.50,0,2
09/30/2004,05:15,1041.50,1041.50,1041.25,1041.50,5,2
09/30/2004,05:17,1041.75,1041.75,1041.75,1041.75,1,0
09/30/2004,05:18,1041.75,1041.75,1041.75,1041.75,3,0
09/30/2004,05:23,1041.50,1041.50,1041.50,1041.50,0,1
09/30/2004,05:25,1041.50,1041.50,1041.50,1041.50,0,1
09/30/2004,05:26,1041.50,1041.50,1041.25,1041.25,0,29
09/30/2004,05:29,1041.25,1041.25,1041.25,1041.25,0,2
09/30/2004,05:33,1041.50,1041.50,1041.50,1041.50,1,0
09/30/2004,05:36,1041.50,1041.50,1041.50,1041.50,1,0
09/30/2004,05:38,1041.50,1041.50,1041.50,1041.50,4,0
09/30/2004,05:39,1041.25,1041.25,1041.25,1041.25,0,1
09/30/2004,05:41,1041.25,1041.25,1041.25,1041.25,0,3
09/30/2004,05:43,1041.25,1041.25,1041.25,1041.25,0,2
09/30/2004,05:45,1041.25,1041.25,1041.25,1041.25,0,3
09/30/2004,05:46,1041.25,1041.25,1041.25,1041.25,0,1
09/30/2004,05:47,1041.25,1041.25,1041.25,1041.25,0,1
09/30/2004,05:49,1041.25,1041.25,1041.25,1041.25,0,4
09/30/2004,05:50,1041.25,1041.25,1041.25,1041.25,0,7
09/30/2004,05:51,1041.25,1041.50,1041.25,1041.25,1,24
09/30/2004,05:52,1041.25,1041.25,1041.25,1041.25,0,5
09/30/2004,05:54,1041.25,1041.50,1041.25,1041.50,3,39
09/30/2004,05:56,1041.25,1041.25,1041.25,1041.25,0,25
09/30/2004,05:57,1041.25,1041.25,1041.25,1041.25,0,9
09/30/2004,05:58,1041.25,1041.25,1041.25,1041.25,0,13
09/30/2004,05:59,1041.50,1041.50,1041.50,1041.50,43,0
09/30/2004,06:00,1041.50,1041.50,1041.50,1041.50,76,0
09/30/2004,06:01,1041.50,1041.50,1041.50,1041.50,3,0
09/30/2004,06:02,1041.50,1041.50,1041.25,1041.25,113,2
09/30/2004,06:04,1041.25,1041.25,1041.25,1041.25,0,29
09/30/2004,06:05,1041.50,1041.50,1041.50,1041.50,17,0
09/30/2004,06:06,1041.50,1041.50,1041.50,1041.50,3,0
09/30/2004,06:08,1041.25,1041.25,1041.25,1041.25,0,100
09/30/2004,06:09,1041.00,1041.00,1041.00,1041.00,0,3
09/30/2004,06:14,1041.25,1041.25,1041.25,1041.25,1,0
09/30/2004,06:15,1041.25,1041.25,1041.25,1041.25,104,0
09/30/2004,06:16,1041.25,1041.25,1041.25,1041.25,1,0
09/30/2004,06:17,1041.25,1041.25,1041.00,1041.25,14,2
09/30/2004,06:19,1041.25,1041.25,1041.25,1041.25,1,0
09/30/2004,06:20,1041.25,1041.25,1041.25,1041.25,135,0
09/30/2004,06:21,1041.50,1041.50,1041.50,1041.50,75,0
09/30/2004,06:22,1041.50,1041.50,1041.25,1041.25,10,1
09/30/2004,06:23,1041.50,1041.50,1041.50,1041.50,1,0
09/30/2004,06:24,1041.50,1041.50,1041.50,1041.50,12,0
09/30/2004,06:25,1041.50,1041.50,1041.50,1041.50,22,0
09/30/2004,06:27,1041.50,1041.50,1041.50,1041.50,5,0
09/30/2004,06:28,1041.50,1041.50,1041.50,1041.50,2,0
09/30/2004,06:29,1041.50,1041.50,1041.50,1041.50,1,0
09/30/2004,06:30,1041.25,1041.25,1041.00,1041.25,64,241
09/30/2004,06:31,1041.25,1041.50,1041.25,1041.25,6,27
09/30/2004,06:32,1041.25,1041.25,1041.25,1041.25,0,17
09/30/2004,06:33,1041.25,1041.25,1041.25,1041.25,0,15
09/30/2004,06:34,1041.25,1041.25,1041.25,1041.25,0,17
09/30/2004,06:35,1041.25,1041.25,1041.00,1041.00,0,5
09/30/2004,06:36,1041.25,1041.25,1041.25,1041.25,4,0
09/30/2004,06:37,1041.25,1041.25,1041.25,1041.25,10,0
09/30/2004,06:38,1041.25,1041.25,1041.25,1041.25,20,0
09/30/2004,06:39,1041.25,1041.25,1041.25,1041.25,76,0
09/30/2004,06:40,1041.25,1041.25,1041.25,1041.25,6,0
09/30/2004,06:42,1041.25,1041.50,1041.25,1041.50,49,0
09/30/2004,06:43,1041.25,1041.25,1041.00,1041.00,0,25
09/30/2004,06:45,1041.00,1041.00,1041.00,1041.00,0,22
09/30/2004,06:46,1041.00,1041.00,1041.00,1041.00,0,3
09/30/2004,06:47,1041.00,1041.00,1041.00,1041.00,0,10
09/30/2004,06:48,1041.00,1041.00,1040.75,1041.00,113,263
09/30/2004,06:49,1040.75,1041.00,1040.75,1041.00,121,1
09/30/2004,06:50,1041.00,1041.00,1041.00,1041.00,1,0
09/30/2004,06:51,1041.25,1041.25,1041.00,1041.00,100,24
09/30/2004,06:52,1041.25,1041.25,1041.25,1041.25,112,0
09/30/2004,06:53,1041.25,1041.25,1041.25,1041.25,24,0
09/30/2004,06:54,1041.25,1041.50,1041.25,1041.25,25,50
09/30/2004,06:55,1041.25,1041.25,1041.25,1041.25,0,25
09/30/2004,06:56,1041.25,1041.50,1041.25,1041.50,2,7
09/30/2004,06:57,1041.50,1041.50,1041.50,1041.50,7,0
09/30/2004,06:58,1041.25,1041.50,1041.25,1041.50,95,12
09/30/2004,06:59,1041.50,1041.50,1041.50,1041.50,48,0
09/30/2004,07:00,1041.50,1041.50,1041.50,1041.50,4,0
09/30/2004,07:01,1041.50,1041.50,1041.25,1041.50,119,5
09/30/2004,07:02,1041.50,1041.50,1041.50,1041.50,4,0
09/30/2004,07:03,1041.75,1041.75,1041.50,1041.50,2,1
09/30/2004,07:04,1041.50,1041.50,1041.50,1041.50,0,3
09/30/2004,07:06,1041.50,1041.50,1041.50,1041.50,0,4
09/30/2004,07:07,1041.50,1041.75,1041.50,1041.75,1,1
09/30/2004,07:08,1041.50,1041.50,1041.50,1041.50,0,13
09/30/2004,07:09,1041.50,1041.50,1041.50,1041.50,0,6
09/30/2004,07:10,1041.50,1041.75,1041.50,1041.75,10,71
09/30/2004,07:11,1041.25,1041.50,1041.25,1041.25,1,159
09/30/2004,07:12,1041.00,1041.25,1041.00,1041.25,100,14
09/30/2004,07:13,1041.25,1041.25,1041.25,1041.25,6,0
09/30/2004,07:15,1041.25,1041.25,1041.00,1041.25,270,4
09/30/2004,07:16,1041.25,1041.50,1041.25,1041.25,3,49
09/30/2004,07:17,1041.25,1041.25,1041.00,1041.00,101,31
09/30/2004,07:18,1041.00,1041.25,1041.00,1041.00,4,5
09/30/2004,07:19,1041.00,1041.25,1040.75,1041.00,24,149
09/30/2004,07:20,1041.00,1041.00,1040.50,1040.75,69,312
09/30/2004,07:21,1040.75,1040.75,1040.50,1040.50,16,375
09/30/2004,07:22,1040.50,1040.50,1040.50,1040.50,0,210
09/30/2004,07:23,1040.75,1040.75,1040.00,1040.25,541,834
09/30/2004,07:24,1040.25,1040.50,1040.00,1040.00,125,188
09/30/2004,07:25,1040.25,1040.50,1040.00,1040.00,362,494
09/30/2004,07:26,1040.00,1040.25,1039.50,1040.25,556,557
09/30/2004,07:27,1040.00,1040.00,1039.75,1039.75,28,182
09/30/2004,07:28,1040.00,1040.00,1040.00,1040.00,404,0
09/30/2004,07:29,1040.00,1040.25,1040.00,1040.25,171,8
09/30/2004,07:30,1040.25,1040.25,1040.00,1040.00,104,106
09/30/2004,07:31,1040.00,1040.00,1039.25,1039.75,335,507
09/30/2004,07:32,1039.75,1040.00,1039.50,1039.75,267,192
09/30/2004,07:33,1039.75,1040.00,1039.50,1040.00,27,109
09/30/2004,07:34,1040.00,1040.00,1039.50,1039.50,147,572
09/30/2004,07:35,1039.75,1039.75,1039.25,1039.25,30,345
09/30/2004,07:36,1039.25,1039.50,1039.25,1039.25,3,290
09/30/2004,07:37,1039.25,1039.75,1039.25,1039.75,379,68
09/30/2004,07:38,1039.75,1039.75,1039.50,1039.75,67,36
09/30/2004,07:39,1039.75,1040.00,1039.50,1039.75,341,17
09/30/2004,07:40,1039.75,1040.25,1039.75,1040.00,354,37
09/30/2004,07:41,1040.00,1040.25,1039.75,1039.75,11,177
09/30/2004,07:42,1039.75,1040.00,1039.75,1039.75,2,29
09/30/2004,07:43,1039.75,1040.00,1039.75,1039.75,2,39
09/30/2004,07:44,1040.00,1040.00,1039.75,1039.75,6,129
09/30/2004,07:45,1039.50,1039.75,1039.50,1039.50,5,11
09/30/2004,07:46,1039.50,1039.50,1039.25,1039.25,221,185
09/30/2004,07:47,1039.25,1039.50,1039.25,1039.25,6,50
09/30/2004,07:48,1039.50,1039.50,1039.25,1039.50,24,25
09/30/2004,07:49,1039.50,1039.50,1039.25,1039.25,2,7
09/30/2004,07:50,1039.50,1039.75,1039.50,1039.50,156,110
09/30/2004,07:51,1039.50,1039.50,1039.25,1039.25,41,187
09/30/2004,07:52,1039.25,1039.50,1039.25,1039.50,54,78
09/30/2004,07:53,1039.25,1039.50,1039.25,1039.25,174,38
09/30/2004,07:54,1039.25,1039.50,1039.00,1039.25,33,261
09/30/2004,07:55,1039.00,1039.25,1039.00,1039.00,23,73
09/30/2004,07:56,1039.25,1039.25,1039.00,1039.25,22,206
09/30/2004,07:57,1039.00,1039.00,1038.75,1039.00,22,137
09/30/2004,07:58,1038.75,1039.00,1038.75,1039.00,70,14
09/30/2004,07:59,1038.75,1039.25,1038.75,1039.00,327,117
09/30/2004,08:00,1039.00,1039.00,1038.50,1038.50,9,628
09/30/2004,08:01,1038.50,1038.50,1038.00,1038.00,44,1385
09/30/2004,08:02,1038.00,1038.25,1038.00,1038.25,131,355
09/30/2004,08:03,1038.25,1038.50,1038.25,1038.25,243,1
09/30/2004,08:04,1038.25,1038.50,1038.25,1038.50,60,36
09/30/2004,08:05,1038.50,1038.50,1038.25,1038.25,39,347
09/30/2004,08:06,1038.25,1038.50,1038.25,1038.25,1,54
09/30/2004,08:07,1038.50,1038.75,1038.25,1038.75,500,4
09/30/2004,08:08,1038.50,1038.75,1038.50,1038.75,83,2
09/30/2004,08:09,1038.75,1038.75,1038.50,1038.75,134,6
09/30/2004,08:10,1039.00,1039.00,1038.75,1038.75,43,224
09/30/2004,08:11,1038.75,1038.75,1038.50,1038.75,55,56
09/30/2004,08:12,1038.75,1038.75,1038.50,1038.50,2,188
09/30/2004,08:13,1038.50,1039.00,1038.50,1039.00,544,221
09/30/2004,08:14,1039.00,1039.00,1038.50,1038.50,158,108
09/30/2004,08:15,1038.50,1038.75,1038.50,1038.50,1,57
09/30/2004,08:16,1038.25,1038.50,1038.25,1038.50,16,26
09/30/2004,08:17,1038.50,1038.50,1038.25,1038.25,117,257
09/30/2004,08:18,1038.50,1038.50,1038.00,1038.25,92,322
09/30/2004,08:19,1038.25,1038.50,1038.25,1038.50,334,50
09/30/2004,08:20,1038.25,1038.50,1038.25,1038.25,1,74
09/30/2004,08:21,1038.25,1038.25,1038.25,1038.25,0,137
09/30/2004,08:22,1038.50,1038.50,1038.25,1038.50,168,37
09/30/2004,08:23,1038.50,1038.50,1038.25,1038.25,5,121
09/30/2004,08:24,1038.50,1038.50,1038.00,1038.50,125,128
09/30/2004,08:25,1038.25,1038.50,1038.25,1038.25,8,141
09/30/2004,08:26,1038.50,1038.50,1038.25,1038.25,47,88
09/30/2004,08:27,1038.50,1038.75,1038.25,1038.50,229,97
09/30/2004,08:28,1038.25,1038.50,1038.25,1038.50,33,7
09/30/2004,08:29,1038.25,1038.50,1038.00,1038.25,466,732
09/30/2004,08:30,1038.25,1038.50,1037.75,1038.25,507,802
09/30/2004,08:31,1038.00,1038.25,1036.75,1036.75,1704,4458
09/30/2004,08:32,1037.00,1037.50,1036.50,1037.25,1782,1091
09/30/2004,08:33,1037.25,1037.50,1037.00,1037.25,904,890
09/30/2004,08:34,1037.25,1037.75,1037.00,1037.75,1101,448
09/30/2004,08:35,1037.50,1038.00,1037.50,1037.75,2375,922
09/30/2004,08:36,1037.75,1038.25,1037.50,1038.00,1030,862
09/30/2004,08:37,1038.00,1038.50,1038.00,1038.50,1451,603
09/30/2004,08:38,1038.50,1039.00,1038.25,1038.75,1507,286
09/30/2004,08:39,1038.75,1039.00,1038.25,1038.25,209,957
09/30/2004,08:40,1038.25,1038.50,1038.00,1038.00,327,1059
09/30/2004,08:41,1038.25,1038.50,1038.00,1038.25,599,667
09/30/2004,08:42,1038.50,1038.50,1038.00,1038.25,215,859
09/30/2004,08:43,1038.00,1038.75,1037.75,1038.75,1531,626
09/30/2004,08:44,1038.75,1038.75,1038.25,1038.25,517,939
09/30/2004,08:45,1038.50,1038.75,1038.00,1038.50,526,699
09/30/2004,08:46,1038.75,1039.00,1038.50,1038.75,707,576
09/30/2004,08:47,1038.75,1039.75,1038.50,1039.50,2673,780
09/30/2004,08:48,1039.25,1039.50,1039.00,1039.00,503,1423
09/30/2004,08:49,1039.25,1039.50,1039.00,1039.50,1303,994
09/30/2004,08:50,1039.25,1039.50,1039.00,1039.25,976,467
09/30/2004,08:51,1039.25,1040.00,1039.00,1039.50,1449,669
09/30/2004,08:52,1039.50,1039.75,1039.00,1039.00,348,958
09/30/2004,08:53,1039.00,1039.25,1038.75,1039.00,233,1720
09/30/2004,08:54,1039.00,1039.25,1038.75,1038.75,1174,402
09/30/2004,08:55,1038.75,1039.50,1038.75,1039.00,1082,1064
09/30/2004,08:56,1039.00,1039.25,1039.00,1039.25,87,355
09/30/2004,08:57,1039.00,1039.25,1039.00,1039.25,35,315
09/30/2004,08:58,1039.00,1039.25,1038.75,1039.00,232,316
09/30/2004,08:59,1038.75,1039.25,1038.50,1039.00,512,1547
09/30/2004,09:00,1039.00,1039.25,1038.50,1039.00,214,874
09/30/2004,09:01,1039.00,1040.00,1038.50,1040.00,3260,955
09/30/2004,09:02,1039.75,1040.25,1039.50,1039.50,2102,1479
09/30/2004,09:03,1039.50,1039.75,1038.75,1039.00,783,1415
09/30/2004,09:04,1039.00,1039.50,1038.75,1039.25,1314,584
09/30/2004,09:05,1039.00,1039.50,1039.00,1039.50,562,68
09/30/2004,09:06,1039.25,1039.50,1038.75,1038.75,298,1053
09/30/2004,09:07,1038.75,1039.00,1038.00,1038.50,738,2515
09/30/2004,09:08,1038.50,1038.75,1038.25,1038.50,478,218
09/30/2004,09:09,1038.50,1039.00,1038.50,1038.75,702,313
09/30/2004,09:10,1038.75,1039.00,1038.75,1039.00,262,125
09/30/2004,09:11,1039.00,1039.75,1038.75,1039.50,1532,912
09/30/2004,09:12,1039.50,1039.75,1039.00,1039.75,597,914
09/30/2004,09:13,1039.50,1039.75,1039.00,1039.25,947,552
09/30/2004,09:14,1039.25,1040.25,1039.00,1040.25,4326,793
09/30/2004,09:15,1040.25,1040.50,1039.75,1040.00,1347,1002
09/30/2004,09:16,1039.75,1040.25,1039.75,1039.75,645,502
09/30/2004,09:17,1040.00,1040.00,1039.50,1039.75,732,1542
09/30/2004,09:18,1039.50,1039.75,1039.25,1039.50,142,324
09/30/2004,09:19,1039.50,1039.75,1039.25,1039.50,243,22
09/30/2004,09:20,1039.50,1039.50,1039.25,1039.25,20,442
09/30/2004,09:21,1039.25,1039.50,1039.25,1039.25,32,139
09/30/2004,09:22,1039.25,1039.50,1039.00,1039.00,106,693
09/30/2004,09:23,1039.00,1039.50,1039.00,1039.25,309,307
09/30/2004,09:24,1039.25,1039.25,1039.00,1039.00,50,205
09/30/2004,09:25,1039.00,1039.25,1039.00,1039.25,17,848
09/30/2004,09:26,1039.00,1039.00,1038.50,1038.50,126,1701
09/30/2004,09:27,1038.50,1039.00,1038.50,1038.75,385,692
09/30/2004,09:28,1038.75,1039.00,1038.50,1039.00,107,516
09/30/2004,09:29,1039.00,1039.25,1038.75,1039.25,830,86
09/30/2004,09:30,1039.25,1039.50,1039.00,1039.00,77,1030
09/30/2004,09:31,1039.00,1039.25,1038.50,1038.50,531,1418
09/30/2004,09:32,1038.50,1038.75,1038.00,1038.00,244,4142
09/30/2004,09:33,1038.25,1038.25,1038.00,1038.25,592,364
09/30/2004,09:34,1038.25,1038.50,1038.25,1038.50,736,324
09/30/2004,09:35,1038.50,1038.50,1037.50,1038.00,2088,2650
09/30/2004,09:36,1038.00,1038.50,1037.50,1038.00,1189,2036
09/30/2004,09:37,1037.75,1038.25,1037.75,1038.25,830,488
09/30/2004,09:38,1038.25,1038.25,1038.00,1038.00,108,253
09/30/2004,09:39,1038.25,1038.25,1037.75,1038.00,349,782
09/30/2004,09:40,1038.00,1038.25,1038.00,1038.25,591,75
09/30/2004,09:41,1038.00,1039.00,1038.00,1038.75,2450,55
09/30/2004,09:42,1038.75,1039.25,1038.75,1039.00,2187,689
09/30/2004,09:43,1039.00,1039.50,1038.75,1039.00,957,119
09/30/2004,09:44,1039.25,1040.00,1039.25,1039.75,2331,1624
09/30/2004,09:45,1039.75,1039.75,1039.25,1039.25,271,1200
09/30/2004,09:46,1039.25,1039.50,1039.25,1039.25,631,21
09/30/2004,09:47,1039.50,1039.75,1038.75,1038.75,891,1921
09/30/2004,09:48,1038.75,1039.00,1038.50,1038.75,426,1580
09/30/2004,09:49,1039.00,1039.00,1038.25,1038.50,540,1333
09/30/2004,09:50,1038.25,1038.75,1038.00,1038.50,876,1037
09/30/2004,09:51,1038.50,1038.75,1038.50,1038.50,681,264
09/30/2004,09:52,1038.50,1039.00,1038.25,1038.75,668,343
09/30/2004,09:53,1039.00,1039.00,1038.75,1038.75,30,88
09/30/2004,09:54,1039.00,1039.00,1038.75,1039.00,79,146
09/30/2004,09:55,1038.75,1039.00,1038.25,1038.50,1314,463
09/30/2004,09:56,1038.50,1038.75,1038.50,1038.50,49,558
09/30/2004,09:57,1038.50,1038.75,1038.25,1038.50,727,1159
09/30/2004,09:58,1038.50,1038.75,1038.00,1038.75,698,574
09/30/2004,09:59,1038.75,1038.75,1037.25,1037.75,448,2761
09/30/2004,10:00,1037.50,1037.75,1037.50,1037.75,306,1662
09/30/2004,10:01,1037.75,1037.75,1037.50,1037.75,351,419
09/30/2004,10:02,1037.75,1038.00,1037.50,1038.00,469,402
09/30/2004,10:03,1038.00,1038.00,1037.50,1037.75,125,482
09/30/2004,10:04,1037.50,1037.75,1036.50,1036.75,993,5491
09/30/2004,10:05,1036.50,1036.75,1036.25,1036.75,2811,2432
09/30/2004,10:06,1036.75,1036.75,1036.50,1036.75,193,2908
09/30/2004,10:07,1036.75,1036.75,1036.50,1036.75,222,1315
09/30/2004,10:08,1036.75,1037.00,1036.50,1037.00,428,353
09/30/2004,10:09,1037.00,1037.25,1036.75,1037.00,856,1017
09/30/2004,10:10,1037.00,1037.00,1036.75,1036.75,246,111
09/30/2004,10:11,1036.75,1037.00,1036.75,1037.00,145,155
09/30/2004,10:12,1036.75,1037.00,1036.50,1036.50,213,1087
09/30/2004,10:13,1036.50,1036.75,1036.25,1036.50,319,2271
09/30/2004,10:14,1036.25,1036.50,1036.00,1036.50,1288,1623
09/30/2004,10:15,1036.50,1036.75,1036.25,1036.25,676,686
09/30/2004,10:16,1036.25,1036.75,1036.25,1036.25,282,657
09/30/2004,10:17,1036.25,1036.50,1036.00,1036.00,113,555
09/30/2004,10:18,1036.25,1037.00,1036.00,1036.75,1992,351
09/30/2004,10:19,1037.00,1037.00,1036.50,1036.75,1354,719
09/30/2004,10:20,1036.75,1037.00,1036.50,1036.75,483,1623
09/30/2004,10:21,1036.75,1037.00,1036.50,1036.75,288,866
09/30/2004,10:22,1036.75,1037.00,1036.75,1037.00,87,136
09/30/2004,10:23,1036.75,1037.00,1036.75,1036.75,120,106
09/30/2004,10:24,1037.00,1037.50,1037.00,1037.25,2771,176
09/30/2004,10:25,1037.25,1037.50,1037.00,1037.25,340,804
09/30/2004,10:26,1037.25,1037.25,1036.75,1036.75,29,1331
09/30/2004,10:27,1036.75,1037.00,1036.50,1036.75,242,193
09/30/2004,10:28,1037.00,1037.00,1036.75,1037.00,29,37
09/30/2004,10:29,1036.75,1037.50,1036.75,1037.00,1890,303
09/30/2004,10:30,1037.00,1037.25,1037.00,1037.25,1065,46
09/30/2004,10:31,1037.25,1037.50,1037.25,1037.50,308,259
09/30/2004,10:32,1037.50,1037.50,1037.25,1037.25,163,96
09/30/2004,10:33,1037.25,1037.25,1036.75,1037.25,474,952
09/30/2004,10:34,1037.00,1037.25,1037.00,1037.00,39,99
09/30/2004,10:35,1037.00,1037.25,1036.75,1036.75,44,275
09/30/2004,10:36,1036.75,1037.00,1036.75,1036.75,27,174
09/30/2004,10:37,1036.75,1037.00,1036.50,1036.50,30,891
09/30/2004,10:38,1036.50,1036.75,1035.75,1036.00,914,3076
09/30/2004,10:39,1035.75,1036.50,1035.75,1036.00,1154,1758
09/30/2004,10:40,1035.75,1036.00,1035.50,1035.75,1337,1919
09/30/2004,10:41,1036.00,1036.00,1035.75,1035.75,62,856
09/30/2004,10:42,1035.75,1036.00,1035.50,1036.00,471,1404
09/30/2004,10:43,1036.00,1036.00,1035.75,1036.00,1562,174
09/30/2004,10:44,1036.00,1036.50,1036.00,1036.50,2197,65
09/30/2004,10:45,1036.50,1036.50,1036.25,1036.25,61,883
09/30/2004,10:46,1036.25,1036.75,1036.25,1036.75,843,91
09/30/2004,10:47,1036.75,1036.75,1036.25,1036.50,51,475
09/30/2004,10:48,1036.50,1036.75,1036.25,1036.75,620,38
09/30/2004,10:49,1036.50,1036.75,1036.50,1036.75,28,121
09/30/2004,10:50,1036.50,1036.75,1036.25,1036.25,36,996
09/30/2004,10:51,1036.25,1036.50,1036.25,1036.25,108,1005
09/30/2004,10:52,1036.25,1036.50,1036.00,1036.25,145,327
09/30/2004,10:53,1036.25,1036.50,1035.75,1036.00,191,797
09/30/2004,10:54,1036.00,1036.25,1035.75,1036.00,571,216
09/30/2004,10:55,1036.25,1036.50,1036.00,1036.50,261,10
09/30/2004,10:56,1036.50,1036.50,1036.00,1036.25,73,471
09/30/2004,10:57,1036.25,1036.50,1036.00,1036.50,359,10
09/30/2004,10:58,1036.50,1036.50,1036.00,1036.25,63,199
09/30/2004,10:59,1036.25,1036.25,1035.75,1035.75,123,895
09/30/2004,11:00,1035.75,1036.00,1035.75,1036.00,31,882
09/30/2004,11:01,1035.75,1036.25,1035.75,1035.75,389,605
09/30/2004,11:02,1035.75,1035.75,1035.00,1035.50,1567,5758
09/30/2004,11:03,1035.50,1035.50,1035.25,1035.50,85,272
09/30/2004,11:04,1035.50,1036.00,1035.50,1035.75,2091,431
09/30/2004,11:05,1035.75,1036.00,1035.50,1035.50,595,2024
09/30/2004,11:06,1035.75,1035.75,1035.50,1035.50,71,367
09/30/2004,11:07,1035.50,1035.50,1034.75,1035.00,615,2937
09/30/2004,11:08,1035.00,1035.25,1035.00,1035.25,128,503
09/30/2004,11:09,1035.25,1035.50,1035.00,1035.50,2153,178
09/30/2004,11:10,1035.50,1035.75,1035.50,1035.50,544,136
09/30/2004,11:11,1035.50,1035.75,1035.50,1035.75,11,303
09/30/2004,11:12,1035.75,1036.00,1035.50,1036.00,694,438
09/30/2004,11:13,1036.00,1036.00,1035.75,1036.00,1157,1
09/30/2004,11:14,1036.00,1036.25,1035.75,1036.00,401,128
09/30/2004,11:15,1036.00,1036.00,1035.75,1036.00,4,117
09/30/2004,11:16,1035.75,1036.25,1035.75,1036.00,424,88
09/30/2004,11:17,1036.25,1036.25,1036.00,1036.25,49,43
09/30/2004,11:18,1036.00,1036.25,1036.00,1036.25,57,96
09/30/2004,11:19,1036.00,1036.50,1036.00,1036.25,596,71
09/30/2004,11:20,1036.50,1036.50,1036.00,1036.25,468,358
09/30/2004,11:21,1036.25,1036.25,1036.00,1036.25,163,54
09/30/2004,11:22,1036.50,1036.50,1036.25,1036.25,10,247
09/30/2004,11:23,1036.25,1036.25,1036.00,1036.25,98,85
09/30/2004,11:24,1036.25,1036.25,1036.00,1036.00,24,52
09/30/2004,11:25,1036.00,1036.25,1035.75,1035.75,41,673
09/30/2004,11:26,1035.75,1036.00,1035.75,1036.00,222,1345
09/30/2004,11:27,1036.00,1036.00,1035.75,1036.00,158,61
09/30/2004,11:28,1036.00,1036.00,1035.75,1035.75,114,85
09/30/2004,11:29,1035.75,1036.00,1035.75,1036.00,121,22
09/30/2004,11:30,1036.00,1036.25,1035.75,1036.00,473,174
09/30/2004,11:31,1036.00,1036.25,1036.00,1036.25,89,35
09/30/2004,11:32,1036.25,1036.75,1036.25,1036.50,1045,17
09/30/2004,11:33,1036.75,1037.25,1036.50,1037.00,1604,556
09/30/2004,11:34,1037.00,1037.25,1036.75,1036.75,271,260
09/30/2004,11:35,1037.00,1037.00,1036.75,1036.75,26,18
09/30/2004,11:36,1037.00,1037.00,1036.50,1036.75,236,554
09/30/2004,11:37,1036.75,1037.25,1036.75,1037.00,621,101
09/30/2004,11:38,1037.00,1037.25,1036.75,1037.00,43,190
09/30/2004,11:39,1037.00,1037.00,1036.75,1037.00,22,12
09/30/2004,11:40,1036.75,1037.00,1036.25,1037.00,163,572
09/30/2004,11:41,1036.75,1037.25,1036.75,1037.00,502,79
09/30/2004,11:42,1037.00,1037.25,1037.00,1037.25,85,615
09/30/2004,11:43,1037.25,1037.25,1036.75,1037.00,228,20
09/30/2004,11:44,1037.00,1037.00,1036.50,1036.75,116,690
09/30/2004,11:45,1036.50,1036.75,1036.50,1036.50,17,27
09/30/2004,11:46,1036.50,1036.75,1036.50,1036.50,12,145
09/30/2004,11:47,1036.50,1036.75,1036.25,1036.25,76,330
09/30/2004,11:48,1036.25,1036.50,1036.25,1036.25,110,341
09/30/2004,11:49,1036.25,1036.50,1036.25,1036.50,370,6
09/30/2004,11:50,1036.25,1036.50,1036.25,1036.25,77,26
09/30/2004,11:51,1036.25,1036.50,1036.25,1036.50,15,60
09/30/2004,11:52,1036.50,1036.75,1036.25,1036.50,376,410
09/30/2004,11:53,1036.50,1036.50,1036.25,1036.50,64,21
09/30/2004,11:54,1036.50,1036.50,1036.25,1036.50,398,2
09/30/2004,11:55,1036.50,1036.75,1036.50,1036.75,214,16
09/30/2004,11:56,1036.75,1036.75,1036.25,1036.50,183,176
09/30/2004,11:57,1036.25,1036.50,1036.25,1036.50,39,163
09/30/2004,11:58,1036.25,1036.50,1036.00,1036.00,24,382
09/30/2004,11:59,1036.00,1036.25,1036.00,1036.25,89,123
09/30/2004,12:00,1036.00,1036.25,1036.00,1036.25,28,188
09/30/2004,12:01,1036.00,1036.00,1035.75,1035.75,88,844
09/30/2004,12:02,1035.75,1036.00,1035.75,1035.75,22,856
09/30/2004,12:03,1035.75,1035.75,1035.50,1035.50,18,161
09/30/2004,12:04,1035.50,1035.50,1035.50,1035.50,0,578
09/30/2004,12:05,1035.75,1036.00,1035.50,1036.00,566,40
09/30/2004,12:06,1035.75,1036.00,1035.75,1036.00,253,27
09/30/2004,12:07,1036.25,1036.25,1036.00,1036.25,143,13
09/30/2004,12:08,1036.00,1036.25,1036.00,1036.25,40,311
09/30/2004,12:09,1036.25,1036.25,1036.00,1036.00,56,104
09/30/2004,12:10,1036.25,1036.25,1036.00,1036.25,292,1
09/30/2004,12:11,1036.00,1036.50,1036.00,1036.25,283,231
09/30/2004,12:12,1036.00,1036.50,1036.00,1036.25,195,64
09/30/2004,12:13,1036.50,1036.50,1036.25,1036.50,115,40
09/30/2004,12:14,1036.50,1036.50,1036.25,1036.50,123,13
09/30/2004,12:15,1036.50,1036.75,1036.50,1036.75,243,201
09/30/2004,12:16,1036.50,1036.75,1036.50,1036.75,37,24
09/30/2004,12:17,1036.75,1037.25,1036.50,1037.25,678,82
09/30/2004,12:18,1037.25,1037.25,1036.75,1037.25,314,215
09/30/2004,12:19,1037.25,1037.25,1036.75,1037.00,94,151
09/30/2004,12:20,1036.75,1037.00,1036.50,1036.75,35,391
09/30/2004,12:21,1036.75,1036.75,1036.50,1036.50,396,305
09/30/2004,12:22,1036.50,1037.25,1036.50,1037.25,516,680
09/30/2004,12:23,1037.00,1037.00,1036.75,1037.00,277,89
09/30/2004,12:24,1037.00,1037.00,1036.75,1037.00,7,20
09/30/2004,12:25,1037.00,1037.00,1036.50,1036.75,143,398
09/30/2004,12:26,1036.75,1036.75,1036.50,1036.75,233,1
09/30/2004,12:27,1036.50,1037.25,1036.50,1037.00,345,54
09/30/2004,12:28,1037.25,1037.50,1037.00,1037.25,662,330
09/30/2004,12:29,1037.25,1037.25,1037.00,1037.25,63,20
09/30/2004,12:30,1037.25,1037.50,1037.00,1037.00,396,179
09/30/2004,12:31,1037.00,1037.25,1037.00,1037.25,147,30
09/30/2004,12:32,1037.00,1037.75,1037.00,1037.50,1465,365
09/30/2004,12:33,1037.75,1037.75,1037.25,1037.25,726,166
09/30/2004,12:34,1037.50,1037.50,1037.25,1037.50,371,69
09/30/2004,12:35,1037.50,1037.50,1037.25,1037.25,40,566
09/30/2004,12:36,1037.25,1037.50,1037.00,1037.25,155,957
09/30/2004,12:37,1037.25,1037.25,1036.75,1037.00,152,372
09/30/2004,12:38,1037.00,1037.25,1037.00,1037.00,1,192
09/30/2004,12:39,1037.00,1037.25,1037.00,1037.00,12,347
09/30/2004,12:40,1036.75,1037.25,1036.75,1037.00,346,239
09/30/2004,12:41,1037.25,1037.25,1037.00,1037.25,783,28
09/30/2004,12:42,1037.25,1037.25,1037.25,1037.25,284,0
09/30/2004,12:43,1037.25,1037.50,1037.25,1037.50,122,1
09/30/2004,12:44,1037.50,1037.75,1037.25,1037.75,422,79
09/30/2004,12:45,1037.75,1038.00,1037.50,1037.75,1196,36
09/30/2004,12:46,1038.00,1038.00,1037.50,1037.50,519,227
09/30/2004,12:47,1037.75,1038.00,1037.50,1037.50,396,392
09/30/2004,12:48,1037.50,1037.75,1037.50,1037.50,23,19
09/30/2004,12:49,1037.50,1038.00,1037.50,1037.75,274,82
09/30/2004,12:50,1038.00,1038.00,1037.50,1037.50,192,161
09/30/2004,12:51,1037.50,1037.75,1037.25,1037.50,70,867
09/30/2004,12:52,1037.25,1037.75,1037.25,1037.50,351,86
09/30/2004,12:53,1037.50,1038.25,1037.50,1038.25,988,293
09/30/2004,12:54,1038.25,1038.25,1038.00,1038.00,70,507
09/30/2004,12:55,1038.25,1038.25,1038.00,1038.25,144,85
09/30/2004,12:56,1038.25,1038.25,1038.00,1038.00,356,45
09/30/2004,12:57,1038.25,1039.00,1038.25,1039.00,2502,135
09/30/2004,12:58,1039.00,1039.25,1038.75,1039.00,1192,454
09/30/2004,12:59,1039.00,1039.50,1039.00,1039.00,969,676
09/30/2004,13:00,1039.25,1039.25,1039.00,1039.00,57,250
09/30/2004,13:01,1039.00,1039.25,1038.75,1038.75,40,1232
09/30/2004,13:02,1038.75,1039.00,1038.50,1038.75,254,946
09/30/2004,13:03,1038.75,1039.00,1038.50,1038.75,83,331
09/30/2004,13:04,1038.75,1038.75,1038.50,1038.75,1021,85
09/30/2004,13:05,1038.50,1038.75,1038.50,1038.75,29,120
09/30/2004,13:06,1038.75,1039.00,1038.50,1039.00,541,245
09/30/2004,13:07,1039.00,1039.00,1038.75,1039.00,412,13
09/30/2004,13:08,1039.25,1039.50,1039.00,1039.25,1305,545
09/30/2004,13:09,1039.25,1039.75,1039.25,1039.50,1484,903
09/30/2004,13:10,1039.25,1039.50,1039.00,1039.25,14,271
09/30/2004,13:11,1039.00,1039.50,1039.00,1039.25,590,171
09/30/2004,13:12,1039.25,1039.50,1039.25,1039.25,23,88
09/30/2004,13:13,1039.25,1039.25,1039.00,1039.00,25,465
09/30/2004,13:14,1039.00,1039.00,1038.75,1038.75,68,1825
09/30/2004,13:15,1039.00,1039.00,1038.75,1038.75,7,29
09/30/2004,13:16,1039.00,1040.00,1038.75,1040.00,4286,67
09/30/2004,13:17,1040.00,1040.00,1039.75,1040.00,520,130
09/30/2004,13:18,1040.00,1040.00,1039.50,1039.50,62,853
09/30/2004,13:19,1039.75,1039.75,1039.25,1039.50,94,915
09/30/2004,13:20,1039.50,1039.50,1039.25,1039.25,750,269
09/30/2004,13:21,1039.50,1039.50,1039.25,1039.50,215,226
09/30/2004,13:22,1039.25,1039.75,1039.25,1039.50,785,1253
09/30/2004,13:23,1039.50,1039.50,1039.00,1039.00,68,1290
09/30/2004,13:24,1039.25,1039.50,1039.00,1039.25,137,362
09/30/2004,13:25,1039.25,1039.50,1039.00,1039.50,452,87
09/30/2004,13:26,1039.25,1039.50,1039.00,1039.50,349,233
09/30/2004,13:27,1039.50,1039.50,1039.25,1039.50,249,38
09/30/2004,13:28,1039.25,1039.50,1039.25,1039.25,599,43
09/30/2004,13:29,1039.25,1040.00,1039.25,1039.75,1070,22
09/30/2004,13:30,1040.00,1040.00,1039.75,1039.75,713,161
09/30/2004,13:31,1040.00,1040.00,1039.50,1039.50,34,789
09/30/2004,13:32,1039.75,1039.75,1039.50,1039.50,554,47
09/30/2004,13:33,1039.50,1039.75,1039.50,1039.50,76,31
09/30/2004,13:34,1039.50,1039.75,1039.50,1039.50,135,1017
09/30/2004,13:35,1039.50,1039.50,1039.25,1039.25,25,154
09/30/2004,13:36,1039.25,1039.50,1039.00,1039.00,35,1946
09/30/2004,13:37,1039.00,1039.25,1039.00,1039.25,58,1121
09/30/2004,13:38,1039.00,1039.25,1039.00,1039.00,8,45
09/30/2004,13:39,1039.00,1039.25,1038.75,1039.25,237,274
09/30/2004,13:40,1039.00,1039.00,1038.75,1039.00,28,856
09/30/2004,13:41,1038.75,1039.25,1038.75,1039.25,188,162
09/30/2004,13:42,1039.25,1039.25,1039.00,1039.00,46,30
09/30/2004,13:43,1039.00,1039.25,1038.75,1039.00,299,606
09/30/2004,13:44,1039.00,1039.25,1038.75,1039.00,434,326
09/30/2004,13:45,1039.25,1039.25,1039.00,1039.00,442,54
09/30/2004,13:46,1039.00,1039.25,1039.00,1039.25,26,70
09/30/2004,13:47,1039.25,1039.50,1039.00,1039.50,722,80
09/30/2004,13:48,1039.50,1039.75,1039.25,1039.25,1121,452
09/30/2004,13:49,1039.50,1039.50,1039.25,1039.25,153,168
09/30/2004,13:50,1039.25,1039.50,1039.00,1039.50,491,539
09/30/2004,13:51,1039.50,1039.75,1039.00,1039.50,271,303
09/30/2004,13:52,1039.50,1039.75,1039.25,1039.75,549,25
09/30/2004,13:53,1039.50,1040.25,1039.50,1040.00,1458,535
09/30/2004,13:54,1039.75,1040.00,1039.75,1040.00,433,19
09/30/2004,13:55,1040.00,1041.00,1040.00,1040.75,4373,1323
09/30/2004,13:56,1040.75,1041.75,1040.75,1041.00,4025,3473
09/30/2004,13:57,1041.00,1041.25,1041.00,1041.00,781,366
09/30/2004,13:58,1041.00,1041.50,1041.00,1041.00,1463,693
09/30/2004,13:59,1041.25,1041.25,1041.00,1041.00,277,70
09/30/2004,14:00,1041.00,1041.50,1041.00,1041.25,984,436
09/30/2004,14:01,1041.25,1041.50,1041.00,1041.50,1398,615
09/30/2004,14:02,1041.50,1042.00,1041.50,1041.50,3493,436
09/30/2004,14:03,1041.50,1041.75,1041.50,1041.50,462,1344
09/30/2004,14:04,1041.75,1042.25,1041.25,1041.75,3262,1266
09/30/2004,14:05,1041.75,1042.00,1041.50,1041.50,689,1776
09/30/2004,14:06,1041.50,1041.75,1041.50,1041.50,155,515
09/30/2004,14:07,1041.50,1041.75,1041.25,1041.25,335,361
09/30/2004,14:08,1041.25,1041.50,1041.00,1041.00,90,3323
09/30/2004,14:09,1041.00,1041.25,1041.00,1041.25,305,99
09/30/2004,14:10,1041.00,1041.25,1041.00,1041.25,59,918
09/30/2004,14:11,1041.00,1041.25,1040.75,1040.75,17,829
09/30/2004,14:12,1040.75,1041.00,1040.50,1040.75,657,1340
09/30/2004,14:13,1040.75,1040.75,1040.50,1040.50,69,1712
09/30/2004,14:14,1040.50,1040.50,1040.00,1040.25,1258,1558
09/30/2004,14:15,1040.25,1040.25,1039.75,1040.00,289,2467
09/30/2004,14:16,1040.00,1040.25,1040.00,1040.00,514,390
09/30/2004,14:17,1040.25,1040.25,1040.00,1040.00,28,342
09/30/2004,14:18,1040.00,1040.00,1039.75,1039.75,223,328
09/30/2004,14:19,1039.75,1040.00,1039.50,1039.50,87,3269
09/30/2004,14:20,1039.50,1039.75,1038.75,1039.00,117,2095
09/30/2004,14:21,1038.75,1039.25,1038.75,1039.00,1494,1565
09/30/2004,14:22,1039.00,1039.00,1038.25,1038.50,1287,3111
09/30/2004,14:23,1038.50,1039.00,1038.50,1038.75,1113,375
09/30/2004,14:24,1039.00,1039.25,1038.75,1038.75,958,626
09/30/2004,14:25,1038.75,1039.00,1038.50,1039.00,1005,792
09/30/2004,14:26,1039.00,1039.00,1038.75,1039.00,582,127
09/30/2004,14:27,1039.00,1039.00,1038.00,1038.25,82,3369
09/30/2004,14:28,1038.25,1038.25,1037.75,1038.00,327,1913
09/30/2004,14:29,1038.00,1038.00,1037.75,1038.00,1286,1100
09/30/2004,14:30,1038.00,1038.00,1037.75,1038.00,180,1368
09/30/2004,14:31,1037.75,1038.00,1037.75,1038.00,140,464
09/30/2004,14:32,1037.75,1038.00,1037.00,1037.25,544,2806
09/30/2004,14:33,1037.25,1038.00,1037.25,1038.00,2688,121
09/30/2004,14:34,1037.75,1038.00,1037.75,1038.00,579,623
09/30/2004,14:35,1037.75,1038.00,1037.75,1038.00,584,68
09/30/2004,14:36,1037.75,1038.00,1037.75,1038.00,64,173
09/30/2004,14:37,1037.75,1038.00,1037.75,1038.00,365,786
09/30/2004,14:38,1037.75,1038.25,1037.75,1038.25,1480,235
09/30/2004,14:39,1038.25,1038.75,1038.00,1038.75,1885,158
09/30/2004,14:40,1038.75,1039.00,1038.50,1038.50,1601,402
09/30/2004,14:41,1038.50,1038.75,1038.00,1038.50,1026,866
09/30/2004,14:42,1038.75,1039.25,1038.75,1039.25,3229,97
09/30/2004,14:43,1039.50,1039.75,1039.25,1039.75,2354,764
09/30/2004,14:44,1039.75,1039.75,1039.00,1039.25,316,1051
09/30/2004,14:45,1039.25,1039.50,1039.25,1039.25,576,930
09/30/2004,14:46,1039.25,1039.75,1039.25,1039.50,539,331
09/30/2004,14:47,1039.75,1040.25,1039.50,1040.00,1486,267
09/30/2004,14:48,1040.25,1040.50,1040.00,1040.25,2546,903
09/30/2004,14:49,1040.25,1040.25,1040.00,1040.00,86,327
09/30/2004,14:50,1040.25,1040.25,1039.75,1039.75,246,1241
09/30/2004,14:51,1040.00,1040.25,1039.50,1039.75,1011,1603
09/30/2004,14:52,1039.75,1039.75,1039.00,1039.25,396,1745
09/30/2004,14:53,1039.25,1039.25,1038.75,1038.75,208,1432
09/30/2004,14:54,1039.00,1039.25,1038.75,1039.00,1014,1222
09/30/2004,14:55,1039.00,1039.00,1038.50,1038.50,760,2142
09/30/2004,14:56,1038.50,1038.75,1038.25,1038.75,1285,1670
09/30/2004,14:57,1038.75,1039.00,1038.50,1039.00,1082,570
09/30/2004,14:58,1039.00,1039.75,1038.75,1039.50,2830,787
09/30/2004,14:59,1039.50,1040.00,1039.25,1040.00,3330,2601
09/30/2004,15:00,1039.75,1040.25,1039.50,1040.00,2514,4098
09/30/2004,15:01,1039.75,1040.00,1038.75,1039.00,5690,6259
09/30/2004,15:02,1039.25,1040.00,1039.00,1040.00,2910,736
09/30/2004,15:03,1040.00,1040.25,1039.50,1039.75,1709,2848
09/30/2004,15:04,1039.50,1039.75,1039.25,1039.50,2480,1155
09/30/2004,15:05,1039.75,1040.00,1039.50,1040.00,1049,621
09/30/2004,15:06,1039.75,1040.00,1039.50,1039.75,329,975
09/30/2004,15:07,1039.75,1040.00,1039.50,1040.00,1210,197
09/30/2004,15:08,1040.00,1040.00,1039.75,1040.00,151,100
09/30/2004,15:09,1040.00,1040.00,1039.75,1040.00,267,73
09/30/2004,15:10,1040.00,1040.25,1039.75,1040.00,1479,1240
09/30/2004,15:11,1040.25,1040.25,1039.50,1039.75,448,1496
09/30/2004,15:12,1039.75,1039.75,1039.25,1039.25,819,1690
09/30/2004,15:13,1039.25,1039.50,1038.75,1039.00,304,2343
09/30/2004,15:14,1039.25,1039.50,1039.25,1039.50,1965,604
09/30/2004,15:15,1039.50,1040.25,1039.25,1040.00,3274,820
09/30/2004,15:16,1040.00,1040.25,1040.00,1040.00,6,64
09/30/2004,15:31,1040.00,1040.25,1039.75,1040.00,7,356
09/30/2004,15:32,1039.75,1039.75,1039.50,1039.75,16,334
09/30/2004,15:33,1039.75,1039.75,1039.75,1039.75,13,0
09/30/2004,15:34,1039.75,1039.75,1039.75,1039.75,61,0
09/30/2004,15:35,1039.75,1040.00,1039.00,1039.25,95,293
09/30/2004,15:36,1039.25,1039.25,1038.75,1039.00,23,157
09/30/2004,15:37,1039.00,1039.50,1039.00,1039.50,230,0
09/30/2004,15:38,1039.25,1039.50,1039.25,1039.50,230,5
09/30/2004,15:39,1039.25,1039.25,1039.25,1039.25,0,36
09/30/2004,15:40,1039.25,1039.50,1039.25,1039.50,21,55
09/30/2004,15:41,1039.25,1039.25,1039.25,1039.25,0,65
09/30/2004,15:42,1039.25,1039.25,1039.25,1039.25,0,2
09/30/2004,15:43,1039.50,1039.50,1039.50,1039.50,26,0
09/30/2004,15:44,1039.50,1039.50,1039.25,1039.25,25,63
09/30/2004,15:45,1039.50,1039.50,1039.50,1039.50,1,0
09/30/2004,15:48,1039.25,1039.50,1039.25,1039.50,40,1
09/30/2004,15:49,1039.50,1039.75,1039.50,1039.75,11,0
09/30/2004,15:50,1039.50,1039.75,1039.50,1039.50,2,3
09/30/2004,15:51,1039.50,1039.50,1039.50,1039.50,0,2
09/30/2004,15:53,1039.50,1039.50,1039.50,1039.50,0,3
09/30/2004,15:54,1039.50,1039.50,1039.50,1039.50,0,1
09/30/2004,15:55,1039.50,1039.50,1039.50,1039.50,0,10
09/30/2004,15:56,1039.75,1039.75,1039.75,1039.75,1,0
09/30/2004,15:57,1039.50,1039.50,1039.25,1039.25,0,168
09/30/2004,15:58,1039.25,1039.25,1039.25,1039.25,0,58
09/30/2004,16:00,1039.25,1039.50,1039.25,1039.50,90,5
09/30/2004,17:01,1040.25,1040.50,1040.25,1040.25,29,2
09/30/2004,17:04,1040.00,1040.00,1040.00,1040.00,0,7
09/30/2004,17:05,1040.25,1040.25,1040.25,1040.25,2,0
09/30/2004,17:06,1040.25,1040.25,1040.25,1040.25,35,0
09/30/2004,17:07,1040.25,1040.25,1040.25,1040.25,1,0
09/30/2004,17:09,1040.25,1040.25,1040.25,1040.25,2,0
09/30/2004,17:11,1040.25,1040.25,1040.25,1040.25,48,0
09/30/2004,17:12,1040.25,1040.25,1040.25,1040.25,8,0
09/30/2004,17:15,1040.25,1040.25,1040.25,1040.25,21,0
09/30/2004,17:16,1040.00,1040.00,1040.00,1040.00,0,1
09/30/2004,17:17,1040.25,1040.25,1040.25,1040.25,1,0
09/30/2004,17:18,1040.00,1040.00,1040.00,1040.00,0,16
09/30/2004,17:19,1040.25,1040.25,1040.25,1040.25,1,0
09/30/2004,17:22,1040.25,1040.25,1040.25,1040.25,77,0
09/30/2004,17:23,1040.25,1040.25,1040.25,1040.25,3,0
09/30/2004,17:24,1040.25,1040.25,1040.25,1040.25,2,0
09/30/2004,17:26,1040.25,1040.25,1040.25,1040.25,1,0
09/30/2004,17:27,1040.25,1040.25,1040.25,1040.25,1,0
09/30/2004,17:28,1040.25,1040.25,1040.25,1040.25,3,0
09/30/2004,17:29,1040.25,1040.25,1040.25,1040.25,52,0
09/30/2004,17:30,1040.25,1040.25,1040.25,1040.25,20,0
09/30/2004,17:31,1040.25,1040.25,1040.25,1040.25,9,0
09/30/2004,17:32,1040.00,1040.00,1040.00,1040.00,0,1
09/30/2004,17:33,1040.25,1040.25,1040.25,1040.25,1,0
09/30/2004,17:34,1040.25,1040.25,1040.25,1040.25,84,0
09/30/2004,17:35,1040.25,1040.25,1040.25,1040.25,1,0
09/30/2004,17:36,1040.25,1040.50,1040.25,1040.50,2,0
09/30/2004,17:37,1040.50,1040.50,1040.50,1040.50,14,0
09/30/2004,17:39,1040.50,1040.50,1040.50,1040.50,20,0
09/30/2004,17:40,1040.50,1040.50,1040.50,1040.50,199,0
09/30/2004,17:41,1040.50,1040.50,1040.50,1040.50,3,0
09/30/2004,17:44,1040.25,1040.50,1040.25,1040.50,25,20
09/30/2004,17:45,1040.75,1040.75,1040.75,1040.75,13,0
09/30/2004,17:46,1040.25,1040.50,1040.25,1040.50,8,1
09/30/2004,17:47,1040.50,1040.50,1040.50,1040.50,1,0
09/30/2004,17:48,1040.50,1040.75,1040.50,1040.50,3,2
09/30/2004,17:49,1040.75,1040.75,1040.75,1040.75,3,0
09/30/2004,17:53,1040.50,1040.50,1040.50,1040.50,0,34
09/30/2004,17:58,1040.25,1040.50,1040.25,1040.50,1,1
09/30/2004,17:59,1040.50,1040.50,1040.50,1040.50,8,0
09/30/2004,18:01,1040.50,1040.50,1040.50,1040.50,1,0
09/30/2004,18:02,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,18:03,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,18:06,1040.50,1040.50,1040.50,1040.50,9,0
09/30/2004,18:07,1040.50,1040.50,1040.50,1040.50,5,0
09/30/2004,18:09,1040.50,1040.50,1040.50,1040.50,10,0
09/30/2004,18:10,1040.50,1040.50,1040.50,1040.50,13,0
09/30/2004,18:15,1040.50,1040.50,1040.50,1040.50,2,0
09/30/2004,18:16,1040.25,1040.25,1040.25,1040.25,0,10
09/30/2004,18:22,1040.25,1040.25,1040.25,1040.25,0,35
09/30/2004,18:23,1040.25,1040.25,1040.25,1040.25,0,12
09/30/2004,18:24,1040.25,1040.25,1040.25,1040.25,0,2
09/30/2004,18:27,1040.25,1040.25,1040.25,1040.25,0,14
09/30/2004,18:28,1040.25,1040.25,1040.25,1040.25,0,2
09/30/2004,18:29,1040.25,1040.25,1040.25,1040.25,0,3
09/30/2004,18:30,1040.25,1040.25,1040.25,1040.25,0,5
09/30/2004,18:31,1040.50,1040.50,1040.50,1040.50,1,0
09/30/2004,18:32,1040.25,1040.25,1040.25,1040.25,0,2
09/30/2004,18:34,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,18:38,1040.25,1040.25,1040.25,1040.25,0,2
09/30/2004,18:40,1040.25,1040.25,1040.25,1040.25,0,13
09/30/2004,18:41,1040.25,1040.25,1040.25,1040.25,0,10
09/30/2004,18:42,1040.25,1040.25,1040.25,1040.25,0,7
09/30/2004,18:43,1040.25,1040.25,1040.25,1040.25,0,5
09/30/2004,18:47,1040.25,1040.25,1040.25,1040.25,0,8
09/30/2004,18:49,1040.25,1040.25,1040.25,1040.25,0,40
09/30/2004,18:53,1040.25,1040.25,1040.25,1040.25,0,2
09/30/2004,18:54,1040.25,1040.25,1040.25,1040.25,0,2
09/30/2004,19:00,1040.25,1040.25,1040.25,1040.25,0,36
09/30/2004,19:01,1040.25,1040.25,1040.25,1040.25,0,2
09/30/2004,19:02,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,19:03,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,19:05,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,19:06,1040.25,1040.50,1040.25,1040.50,2,1
09/30/2004,19:10,1040.25,1040.25,1040.25,1040.25,0,10
09/30/2004,19:11,1040.25,1040.25,1040.25,1040.25,0,10
09/30/2004,19:12,1040.25,1040.25,1040.25,1040.25,0,2
09/30/2004,19:15,1040.25,1040.25,1040.25,1040.25,0,5
09/30/2004,19:16,1040.25,1040.25,1040.25,1040.25,0,12
09/30/2004,19:17,1040.25,1040.25,1040.25,1040.25,0,16
09/30/2004,19:19,1040.25,1040.25,1040.25,1040.25,0,14
09/30/2004,19:22,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,19:23,1040.25,1040.25,1040.25,1040.25,0,14
09/30/2004,19:24,1040.25,1040.25,1040.25,1040.25,0,41
09/30/2004,19:25,1040.25,1040.25,1040.25,1040.25,0,11
09/30/2004,19:27,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,19:29,1040.50,1040.50,1040.50,1040.50,1,0
09/30/2004,19:30,1040.25,1040.25,1040.25,1040.25,0,10
09/30/2004,19:34,1040.25,1040.25,1040.25,1040.25,0,5
09/30/2004,19:37,1040.25,1040.50,1040.25,1040.50,1,5
09/30/2004,19:38,1040.50,1040.50,1040.50,1040.50,1,0
09/30/2004,19:39,1040.50,1040.50,1040.25,1040.25,1,1
09/30/2004,19:40,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,19:43,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,19:44,1040.25,1040.25,1040.25,1040.25,0,15
09/30/2004,19:47,1040.50,1040.50,1040.50,1040.50,5,0
09/30/2004,19:48,1040.25,1040.25,1040.25,1040.25,0,50
09/30/2004,19:49,1040.25,1040.25,1040.25,1040.25,0,6
09/30/2004,19:50,1040.25,1040.25,1040.25,1040.25,0,2
09/30/2004,19:52,1040.25,1040.25,1040.25,1040.25,0,47
09/30/2004,19:53,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,19:56,1040.25,1040.25,1040.25,1040.25,0,20
09/30/2004,19:57,1040.25,1040.25,1040.25,1040.25,0,4
09/30/2004,19:58,1040.25,1040.25,1040.25,1040.25,0,7
09/30/2004,19:59,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,20:00,1040.25,1040.25,1040.25,1040.25,0,2
09/30/2004,20:01,1040.25,1040.25,1040.25,1040.25,0,2
09/30/2004,20:02,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,20:07,1040.25,1040.25,1040.25,1040.25,0,4
09/30/2004,20:09,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,20:10,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,20:11,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,20:12,1040.25,1040.25,1040.25,1040.25,0,6
09/30/2004,20:14,1040.25,1040.50,1040.25,1040.50,1,1
09/30/2004,20:15,1040.25,1040.25,1040.25,1040.25,0,3
09/30/2004,20:16,1040.25,1040.25,1040.25,1040.25,0,1
09/30/2004,20:19,1040.00,1040.00,1040.00,1040.00,0,1
09/30/2004,20:21,1040.00,1040.00,1040.00,1040.00,0,6
09/30/2004,20:25,1040.00,1040.00,1040.00,1040.00,0,2
09/30/2004,20:26,1040.25,1040.25,1040.25,1040.25,2,0
09/30/2004,20:27,1040.25,1040.25,1040.25,1040.25,4,0
09/30/2004,20:28,1040.00,1040.00,1040.00,1040.00,0,1
09/30/2004,20:30,1040.00,1040.00,1039.75,1039.75,0,105
09/30/2004,20:31,1039.75,1039.75,1039.75,1039.75,0,5
09/30/2004,20:35,1040.00,1040.00,1040.00,1040.00,67,0
09/30/2004,20:36,1040.00,1040.00,1040.00,1040.00,10,0
09/30/2004,20:37,1040.00,1040.00,1040.00,1040.00,5,0
09/30/2004,20:38,1040.00,1040.00,1040.00,1040.00,2,0
09/30/2004,20:46,1040.00,1040.00,1040.00,1040.00,28,0
09/30/2004,20:47,1040.00,1040.00,1040.00,1040.00,3,0
09/30/2004,20:48,1040.25,1040.25,1040.00,1040.00,1,25
09/30/2004,20:49,1040.00,1040.00,1040.00,1040.00,0,1
09/30/2004,20:52,1040.00,1040.00,1040.00,1040.00,0,1
09/30/2004,20:53,1040.00,1040.00,1040.00,1040.00,0,5
09/30/2004,20:55,1040.00,1040.00,1040.00,1040.00,0,10
09/30/2004,20:57,1040.00,1040.00,1040.00,1040.00,0,8
09/30/2004,20:58,1040.00,1040.00,1039.75,1040.00,6,16
09/30/2004,21:00,1040.00,1040.00,1040.00,1040.00,2,0
09/30/2004,21:01,1040.00,1040.00,1040.00,1040.00,2,0
09/30/2004,21:06,1040.25,1040.25,1040.25,1040.25,2,0
09/30/2004,21:10,1040.00,1040.00,1040.00,1040.00,0,1
09/30/2004,21:11,1040.00,1040.00,1040.00,1040.00,0,4
09/30/2004,21:12,1040.00,1040.00,1040.00,1040.00,0,2
09/30/2004,21:14,1040.25,1040.25,1040.25,1040.25,2,0
09/30/2004,21:21,1040.25,1040.25,1040.00,1040.00,1,1
09/30/2004,21:23,1040.25,1040.25,1040.25,1040.25,3,0
09/30/2004,21:24,1040.00,1040.00,1040.00,1040.00,0,1
09/30/2004,21:25,1040.00,1040.00,1040.00,1040.00,0,1
09/30/2004,21:27,1040.00,1040.00,1040.00,1040.00,0,50
09/30/2004,21:29,1040.00,1040.00,1040.00,1040.00,0,1
09/30/2004,21:30,1040.00,1040.00,1040.00,1040.00,0,82
09/30/2004,21:31,1040.00,1040.00,1040.00,1040.00,0,2
09/30/2004,21:32,1040.00,1040.00,1040.00,1040.00,0,7
09/30/2004,21:33,1040.25,1040.25,1040.00,1040.00,2,2
09/30/2004,21:34,1040.25,1040.25,1040.25,1040.25,2,0
09/30/2004,21:38,1040.25,1040.25,1040.25,1040.25,1,0
09/30/2004,21:39,1040.25,1040.25,1040.25,1040.25,1,0
09/30/2004,21:44,1040.00,1040.25,1040.00,1040.25,1,2
09/30/2004,21:45,1040.00,1040.00,1040.00,1040.00,0,27
09/30/2004,21:47,1040.00,1040.00,1040.00,1040.00,0,3
09/30/2004,21:48,1040.00,1040.00,1040.00,1040.00,0,1
09/30/2004,21:52,1040.00,1040.00,1040.00,1040.00,0,3
09/30/2004,21:53,1040.00,1040.00,1040.00,1040.00,0,2
09/30/2004,21:54,1040.00,1040.00,1040.00,1040.00,0,24
09/30/2004,21:55,1039.75,1039.75,1039.50,1039.50,0,152
09/30/2004,21:57,1039.25,1039.25,1039.25,1039.25,0,19
09/30/2004,21:58,1039.25,1039.50,1039.00,1039.00,2,301
09/30/2004,21:59,1039.00,1039.00,1038.75,1039.00,1,8
09/30/2004,22:00,1039.00,1039.00,1039.00,1039.00,9,0
09/30/2004,22:01,1038.75,1039.00,1038.75,1039.00,53,5
09/30/2004,22:02,1039.00,1039.00,1038.75,1039.00,11,12
09/30/2004,22:03,1039.00,1039.00,1039.00,1039.00,3,0
09/30/2004,22:04,1039.00,1039.00,1039.00,1039.00,5,0
09/30/2004,22:05,1038.75,1038.75,1038.75,1038.75,0,8
09/30/2004,22:06,1038.75,1038.75,1038.75,1038.75,0,28
09/30/2004,22:07,1038.75,1038.75,1038.00,1038.00,0,370
09/30/2004,22:08,1038.25,1038.25,1037.75,1038.00,44,70
09/30/2004,22:09,1037.75,1038.00,1037.75,1037.75,2,80
09/30/2004,22:10,1037.75,1037.75,1037.50,1037.50,0,132
09/30/2004,22:11,1037.75,1037.75,1037.50,1037.50,4,75
09/30/2004,22:12,1037.25,1038.00,1037.25,1037.75,86,74
09/30/2004,22:13,1037.75,1037.75,1037.50,1037.75,20,7
09/30/2004,22:14,1037.75,1037.75,1037.50,1037.75,13,1
09/30/2004,22:15,1037.75,1037.75,1037.75,1037.75,19,0
09/30/2004,22:16,1037.75,1037.75,1037.75,1037.75,16,0
09/30/2004,22:17,1037.50,1037.75,1037.50,1037.50,2,29
09/30/2004,22:18,1037.50,1037.50,1037.50,1037.50,0,50
09/30/2004,22:19,1037.75,1037.75,1037.50,1037.75,29,4
09/30/2004,22:20,1037.75,1037.75,1037.75,1037.75,1,0
09/30/2004,22:22,1037.75,1037.75,1037.75,1037.75,5,0
09/30/2004,22:24,1037.75,1037.75,1037.75,1037.75,1,0
09/30/2004,22:25,1038.00,1038.00,1038.00,1038.00,2,0
09/30/2004,22:28,1037.75,1037.75,1037.75,1037.75,0,8
09/30/2004,22:29,1037.50,1037.75,1037.50,1037.50,1,2
09/30/2004,22:31,1037.50,1037.50,1037.25,1037.25,0,77
09/30/2004,22:32,1037.25,1037.25,1037.25,1037.25,0,2
09/30/2004,22:33,1037.00,1037.00,1037.00,1037.00,0,9
09/30/2004,22:34,1037.25,1037.25,1037.00,1037.00,1,1
09/30/2004,22:35,1037.00,1037.25,1037.00,1037.25,52,52
09/30/2004,22:36,1037.25,1037.25,1037.25,1037.25,45,0
09/30/2004,22:37,1037.25,1037.25,1037.25,1037.25,39,0
09/30/2004,22:38,1037.25,1037.25,1037.00,1037.25,4,25
09/30/2004,22:39,1037.00,1037.25,1037.00,1037.25,8,1
09/30/2004,22:41,1037.50,1037.50,1037.50,1037.50,1,0
09/30/2004,22:42,1037.50,1037.50,1037.50,1037.50,2,0
09/30/2004,22:43,1037.50,1037.75,1037.50,1037.75,97,0
09/30/2004,22:44,1037.75,1037.75,1037.75,1037.75,21,0
09/30/2004,22:45,1037.75,1037.75,1037.75,1037.75,13,0
09/30/2004,22:46,1037.75,1037.75,1037.75,1037.75,9,0
09/30/2004,22:47,1038.00,1038.00,1037.75,1037.75,1,1
09/30/2004,22:48,1038.00,1038.00,1037.75,1037.75,1,40
09/30/2004,22:49,1037.75,1037.75,1037.50,1037.75,17,110
09/30/2004,22:50,1037.50,1037.75,1037.50,1037.75,11,98
09/30/2004,22:51,1037.75,1037.75,1037.75,1037.75,10,0
09/30/2004,22:52,1037.50,1037.50,1037.50,1037.50,0,27
09/30/2004,22:55,1037.75,1037.75,1037.50,1037.75,14,50
09/30/2004,22:57,1037.75,1037.75,1037.75,1037.75,5,0
09/30/2004,22:58,1037.50,1037.50,1037.50,1037.50,0,6
09/30/2004,22:59,1037.50,1037.50,1037.50,1037.50,0,50
09/30/2004,23:00,1037.50,1037.50,1037.50,1037.50,0,12
09/30/2004,23:01,1037.50,1037.50,1037.50,1037.50,0,56
09/30/2004,23:03,1037.50,1037.50,1037.50,1037.50,0,3
09/30/2004,23:04,1037.50,1037.50,1037.50,1037.50,0,7
09/30/2004,23:09,1037.50,1037.50,1037.50,1037.50,0,51
09/30/2004,23:11,1037.50,1037.50,1037.50,1037.50,0,1
09/30/2004,23:12,1037.50,1037.50,1037.50,1037.50,0,10
09/30/2004,23:18,1037.50,1037.50,1037.50,1037.50,0,10
09/30/2004,23:19,1037.50,1037.75,1037.50,1037.75,2,3
09/30/2004,23:20,1037.50,1037.50,1037.50,1037.50,0,4
09/30/2004,23:23,1037.50,1037.50,1037.25,1037.25,0,13
09/30/2004,23:26,1037.50,1037.50,1037.50,1037.50,2,0
09/30/2004,23:27,1037.75,1037.75,1037.75,1037.75,17,0
09/30/2004,23:31,1038.00,1038.00,1038.00,1038.00,2,0
09/30/2004,23:32,1038.00,1038.00,1038.00,1038.00,38,0
09/30/2004,23:34,1038.00,1038.25,1038.00,1038.25,8,0
09/30/2004,23:39,1038.25,1038.25,1038.25,1038.25,1,0
09/30/2004,23:40,1038.25,1038.25,1038.25,1038.25,27,0
09/30/2004,23:41,1038.25,1038.25,1038.25,1038.25,10,0
09/30/2004,23:42,1038.00,1038.25,1038.00,1038.25,1,3
09/30/2004,23:43,1038.50,1038.50,1038.50,1038.50,1,0
09/30/2004,23:44,1038.25,1038.25,1038.25,1038.25,0,4
09/30/2004,23:47,1038.25,1038.25,1038.25,1038.25,0,1
09/30/2004,23:51,1038.50,1038.50,1038.50,1038.50,1,0
09/30/2004,23:52,1038.50,1038.50,1038.50,1038.50,1,0
09/30/2004,23:55,1038.25,1038.25,1038.25,1038.25,0,44
09/30/2004,23:56,1038.00,1038.00,1038.00,1038.00,0,52
09/30/2004,23:58,1037.75,1037.75,1037.75,1037.75,0,1
09/30/2004,23:59,1037.75,1037.75,1037.25,1037.25,0,65
10/01/2004,00:01,1037.25,1037.25,1037.25,1037.25,0,15
10/01/2004,00:02,1037.50,1037.50,1037.50,1037.50,2,0
10/01/2004,00:03,1037.50,1037.50,1037.50,1037.50,3,0
10/01/2004,00:04,1037.50,1037.50,1037.50,1037.50,4,0
10/01/2004,00:05,1037.50,1037.50,1037.50,1037.50,1,0
10/01/2004,00:07,1037.50,1037.50,1037.50,1037.50,1,0
10/01/2004,00:10,1037.50,1037.50,1037.50,1037.50,10,0
10/01/2004,00:16,1037.50,1037.50,1037.50,1037.50,3,0
10/01/2004,00:18,1037.50,1037.75,1037.50,1037.75,32,0
10/01/2004,00:20,1037.75,1037.75,1037.75,1037.75,3,0
10/01/2004,00:27,1038.00,1038.00,1038.00,1038.00,5,0
10/01/2004,00:29,1038.00,1038.00,1038.00,1038.00,1,0
10/01/2004,00:32,1038.00,1038.00,1038.00,1038.00,2,0
10/01/2004,00:33,1038.00,1038.00,1038.00,1038.00,1,0
10/01/2004,00:34,1037.75,1037.75,1037.75,1037.75,0,1
10/01/2004,00:39,1037.75,1037.75,1037.75,1037.75,0,7
10/01/2004,00:41,1038.00,1038.00,1038.00,1038.00,1,0
10/01/2004,00:42,1038.00,1038.00,1038.00,1038.00,1,0
10/01/2004,00:44,1038.00,1038.00,1038.00,1038.00,2,0
10/01/2004,00:47,1038.00,1038.00,1038.00,1038.00,1,0
10/01/2004,00:48,1038.00,1038.00,1038.00,1038.00,12,0
10/01/2004,00:51,1038.00,1038.00,1037.75,1037.75,13,8
10/01/2004,00:52,1037.75,1038.00,1037.75,1038.00,1,14
10/01/2004,00:54,1038.00,1038.00,1038.00,1038.00,1,0
10/01/2004,00:55,1038.00,1038.00,1038.00,1038.00,1,0
10/01/2004,00:57,1038.25,1038.25,1038.25,1038.25,4,0
10/01/2004,01:01,1038.00,1038.00,1038.00,1038.00,0,1
10/01/2004,01:02,1038.25,1038.25,1038.25,1038.25,1,0
10/01/2004,01:03,1038.25,1038.25,1038.25,1038.25,16,0
10/01/2004,01:04,1038.25,1038.25,1038.25,1038.25,12,0
10/01/2004,01:06,1038.25,1038.25,1038.25,1038.25,2,0
10/01/2004,01:07,1038.25,1038.50,1038.25,1038.50,2,0
10/01/2004,01:09,1038.50,1038.75,1038.50,1038.50,41,1
10/01/2004,01:10,1038.50,1038.50,1038.50,1038.50,0,5
10/01/2004,01:13,1038.50,1038.75,1038.50,1038.75,1,1
10/01/2004,01:16,1038.75,1038.75,1038.75,1038.75,7,0
10/01/2004,01:17,1038.75,1038.75,1038.75,1038.75,54,0
10/01/2004,01:18,1038.75,1038.75,1038.75,1038.75,6,0
10/01/2004,01:19,1038.75,1039.00,1038.75,1039.00,6,0
10/01/2004,01:22,1039.00,1039.00,1038.75,1038.75,2,2
10/01/2004,01:24,1038.75,1038.75,1038.75,1038.75,0,34
10/01/2004,01:25,1038.75,1038.75,1038.75,1038.75,0,14
10/01/2004,01:27,1039.00,1039.00,1039.00,1039.00,8,0
10/01/2004,01:28,1039.00,1039.00,1039.00,1039.00,5,0
10/01/2004,01:31,1039.00,1039.00,1039.00,1039.00,5,0
10/01/2004,01:33,1039.00,1039.25,1039.00,1039.00,17,1
10/01/2004,01:34,1039.00,1039.00,1039.00,1039.00,0,1
10/01/2004,01:35,1039.00,1039.00,1039.00,1039.00,0,1
10/01/2004,01:36,1039.25,1039.50,1039.25,1039.50,70,0
10/01/2004,01:37,1039.50,1039.50,1039.25,1039.25,7,5
10/01/2004,01:38,1039.50,1039.50,1039.25,1039.25,5,15
10/01/2004,01:39,1039.25,1039.50,1039.25,1039.50,10,2
10/01/2004,01:40,1039.50,1039.50,1039.25,1039.25,16,17
10/01/2004,01:42,1039.50,1039.75,1039.50,1039.50,5,14
10/01/2004,01:43,1039.50,1039.50,1039.25,1039.25,0,29
10/01/2004,01:44,1039.25,1039.25,1039.25,1039.25,0,11
10/01/2004,01:45,1039.25,1039.25,1039.25,1039.25,0,13
10/01/2004,01:46,1039.25,1039.50,1039.25,1039.50,5,1
10/01/2004,01:47,1039.50,1039.50,1039.50,1039.50,5,0
10/01/2004,01:48,1039.50,1039.50,1039.50,1039.50,5,0
10/01/2004,01:49,1039.50,1039.50,1039.50,1039.50,5,0
10/01/2004,01:51,1039.50,1039.50,1039.50,1039.50,2,0
10/01/2004,01:52,1039.50,1039.50,1039.25,1039.50,10,6
10/01/2004,01:53,1039.50,1039.50,1039.50,1039.50,1,0
10/01/2004,01:54,1039.25,1039.25,1039.00,1039.00,0,64
10/01/2004,01:55,1039.25,1039.25,1039.25,1039.25,6,0
10/01/2004,01:56,1039.25,1039.25,1039.25,1039.25,2,0
10/01/2004,01:57,1039.50,1039.50,1039.25,1039.25,2,19
10/01/2004,01:58,1039.25,1039.50,1039.25,1039.50,115,18
10/01/2004,01:59,1039.75,1039.75,1039.75,1039.75,48,0
10/01/2004,02:00,1040.00,1040.00,1039.75,1039.75,2,13
10/01/2004,02:01,1040.00,1040.25,1039.75,1040.25,192,2
10/01/2004,02:02,1040.25,1040.25,1040.25,1040.25,313,0
10/01/2004,02:03,1040.00,1040.50,1040.00,1040.50,128,2
10/01/2004,02:04,1040.50,1040.50,1040.25,1040.25,7,46
10/01/2004,02:05,1040.25,1040.75,1040.25,1040.50,124,87
10/01/2004,02:06,1040.50,1041.00,1040.50,1041.00,290,11
10/01/2004,02:07,1040.75,1040.75,1040.50,1040.50,1,77
10/01/2004,02:08,1040.50,1040.50,1040.25,1040.25,0,72
10/01/2004,02:09,1040.25,1040.25,1040.25,1040.25,0,64
10/01/2004,02:10,1040.25,1040.50,1040.25,1040.50,5,23
10/01/2004,02:11,1040.50,1040.50,1040.50,1040.50,5,0
10/01/2004,02:12,1040.25,1040.25,1040.25,1040.25,0,1
10/01/2004,02:13,1040.25,1040.25,1040.25,1040.25,0,34
10/01/2004,02:14,1040.25,1040.25,1040.25,1040.25,0,32
10/01/2004,02:15,1040.25,1040.25,1040.25,1040.25,0,3
10/01/2004,02:16,1040.25,1040.25,1040.25,1040.25,0,7
10/01/2004,02:17,1040.00,1040.00,1040.00,1040.00,0,35
10/01/2004,02:18,1040.00,1040.00,1040.00,1040.00,0,27
10/01/2004,02:19,1040.00,1040.00,1040.00,1040.00,0,16
10/01/2004,02:20,1040.00,1040.00,1040.00,1040.00,0,1
10/01/2004,02:21,1040.00,1040.00,1040.00,1040.00,0,6
10/01/2004,02:22,1040.00,1040.00,1040.00,1040.00,0,1
10/01/2004,02:23,1040.00,1040.25,1040.00,1040.25,3,10
10/01/2004,02:24,1040.25,1040.50,1040.25,1040.50,101,0
10/01/2004,02:25,1040.50,1040.50,1040.50,1040.50,38,0
10/01/2004,02:26,1040.50,1040.50,1040.25,1040.50,93,73
10/01/2004,02:28,1040.50,1040.50,1040.50,1040.50,5,0
10/01/2004,02:30,1040.50,1040.75,1040.50,1040.75,53,0
10/01/2004,02:31,1040.75,1041.25,1040.75,1041.25,203,4
10/01/2004,02:32,1041.00,1041.00,1040.75,1041.00,1,24
10/01/2004,02:33,1040.75,1041.00,1040.75,1041.00,10,8
10/01/2004,02:34,1041.00,1041.25,1041.00,1041.00,24,32
10/01/2004,02:35,1041.00,1041.00,1041.00,1041.00,0,8
10/01/2004,02:36,1041.00,1041.00,1041.00,1041.00,0,11
10/01/2004,02:37,1040.75,1040.75,1040.75,1040.75,0,5
10/01/2004,02:38,1040.75,1040.75,1040.50,1040.50,0,36
10/01/2004,02:39,1040.50,1040.50,1040.50,1040.50,0,1
10/01/2004,02:40,1040.75,1040.75,1040.50,1040.50,2,1
10/01/2004,02:41,1040.50,1040.50,1040.50,1040.50,0,6
10/01/2004,02:42,1040.75,1040.75,1040.75,1040.75,5,0
10/01/2004,02:43,1040.75,1040.75,1040.75,1040.75,1,0
10/01/2004,02:44,1040.75,1040.75,1040.75,1040.75,16,0
10/01/2004,02:45,1040.75,1040.75,1040.75,1040.75,2,0
10/01/2004,02:46,1040.75,1040.75,1040.75,1040.75,2,0
10/01/2004,02:48,1040.50,1040.50,1040.50,1040.50,0,38
10/01/2004,02:49,1040.50,1040.50,1040.25,1040.50,6,52
10/01/2004,02:50,1040.50,1040.50,1040.50,1040.50,84,0
10/01/2004,02:51,1040.50,1040.50,1040.50,1040.50,18,0
10/01/2004,02:53,1040.75,1040.75,1040.75,1040.75,45,0
10/01/2004,02:54,1040.75,1041.00,1040.75,1041.00,110,0
10/01/2004,02:55,1041.00,1041.00,1040.50,1040.50,10,56
10/01/2004,02:56,1040.50,1040.75,1040.50,1040.75,14,38
10/01/2004,02:57,1040.75,1041.00,1040.75,1041.00,39,0
10/01/2004,02:58,1041.00,1041.00,1040.75,1040.75,25,20
10/01/2004,02:59,1040.75,1040.75,1040.75,1040.75,0,7
10/01/2004,03:00,1040.75,1040.75,1040.75,1040.75,0,3
10/01/2004,03:01,1040.50,1041.00,1040.50,1040.75,32,19
10/01/2004,03:02,1040.75,1040.75,1040.75,1040.75,0,5
10/01/2004,03:03,1040.75,1040.75,1040.75,1040.75,0,5
10/01/2004,03:05,1040.75,1040.75,1040.75,1040.75,0,39
10/01/2004,03:06,1040.75,1040.75,1040.75,1040.75,0,7
10/01/2004,03:07,1041.00,1041.00,1041.00,1041.00,2,0
10/01/2004,03:08,1041.00,1041.00,1041.00,1041.00,48,0
10/01/2004,03:09,1041.00,1041.00,1041.00,1041.00,5,0
10/01/2004,03:10,1041.00,1041.00,1041.00,1041.00,22,0
10/01/2004,03:11,1041.00,1041.25,1040.75,1040.75,13,3
10/01/2004,03:12,1041.00,1041.00,1040.75,1041.00,2,1
10/01/2004,03:13,1041.00,1041.00,1041.00,1041.00,14,0
10/01/2004,03:14,1041.00,1041.00,1040.75,1041.00,62,1
10/01/2004,03:15,1040.75,1040.75,1040.75,1040.75,0,1
10/01/2004,03:16,1040.75,1040.75,1040.75,1040.75,0,2
10/01/2004,03:17,1040.75,1040.75,1040.75,1040.75,0,2
10/01/2004,03:18,1040.75,1040.75,1040.75,1040.75,0,92
10/01/2004,03:19,1040.75,1040.75,1040.75,1040.75,0,100
10/01/2004,03:20,1040.50,1040.50,1040.50,1040.50,0,1
10/01/2004,03:21,1040.50,1040.50,1040.50,1040.50,0,5
10/01/2004,03:23,1040.75,1040.75,1040.75,1040.75,9,0
10/01/2004,03:24,1040.75,1040.75,1040.75,1040.75,1,0
10/01/2004,03:26,1040.75,1040.75,1040.75,1040.75,1,0
10/01/2004,03:29,1040.50,1040.50,1040.50,1040.50,0,5
10/01/2004,03:30,1040.50,1040.50,1040.50,1040.50,0,9
10/01/2004,03:31,1040.50,1040.50,1040.50,1040.50,0,5
10/01/2004,03:32,1040.50,1040.50,1040.50,1040.50,0,2
10/01/2004,03:35,1040.75,1040.75,1040.50,1040.50,5,1
10/01/2004,03:36,1040.50,1040.50,1040.50,1040.50,0,4
10/01/2004,03:37,1040.50,1040.50,1040.50,1040.50,0,2
10/01/2004,03:40,1040.50,1040.50,1040.50,1040.50,0,4
10/01/2004,03:41,1040.25,1040.25,1040.25,1040.25,0,5
10/01/2004,03:42,1040.50,1040.50,1040.50,1040.50,12,0
10/01/2004,03:43,1040.75,1040.75,1040.75,1040.75,5,0
10/01/2004,03:45,1040.75,1040.75,1040.75,1040.75,49,0
10/01/2004,03:46,1040.75,1040.75,1040.75,1040.75,15,0
10/01/2004,03:49,1041.00,1041.00,1041.00,1041.00,60,0
10/01/2004,03:50,1041.00,1041.00,1041.00,1041.00,5,0
10/01/2004,03:52,1040.75,1040.75,1040.75,1040.75,0,38
10/01/2004,04:00,1040.50,1040.50,1040.50,1040.50,0,1
10/01/2004,04:01,1040.75,1040.75,1040.50,1040.50,2,21
10/01/2004,04:02,1040.75,1040.75,1040.75,1040.75,1,0
10/01/2004,04:04,1040.50,1040.50,1040.50,1040.50,0,27
10/01/2004,04:05,1040.25,1040.25,1040.25,1040.25,0,22
10/01/2004,04:07,1040.50,1040.50,1040.50,1040.50,38,0
10/01/2004,04:08,1040.50,1040.50,1040.50,1040.50,1,0
10/01/2004,04:09,1040.50,1040.50,1040.50,1040.50,5,0
10/01/2004,04:11,1040.50,1040.50,1040.50,1040.50,11,0
10/01/2004,04:13,1040.25,1040.25,1040.25,1040.25,0,30
10/01/2004,04:14,1040.25,1040.25,1040.25,1040.25,0,80
10/01/2004,04:15,1040.25,1040.25,1040.25,1040.25,0,23
10/01/2004,04:17,1040.50,1040.50,1040.50,1040.50,10,0
10/01/2004,04:19,1040.25,1040.25,1040.25,1040.25,0,23
10/01/2004,04:20,1040.50,1040.50,1040.50,1040.50,25,0
10/01/2004,04:21,1040.50,1040.50,1040.50,1040.50,151,0
10/01/2004,04:22,1040.50,1040.50,1040.50,1040.50,9,0
10/01/2004,04:23,1040.50,1040.50,1040.50,1040.50,1,0
10/01/2004,04:26,1040.50,1040.50,1040.50,1040.50,15,0
10/01/2004,04:27,1040.50,1040.50,1040.50,1040.50,2,0
10/01/2004,04:32,1040.50,1040.50,1040.25,1040.50,121,1
10/01/2004,04:33,1040.25,1040.25,1040.25,1040.25,0,23
10/01/2004,04:34,1040.25,1040.25,1040.25,1040.25,0,58
10/01/2004,04:35,1040.50,1040.75,1040.50,1040.75,32,0
10/01/2004,04:37,1040.50,1040.75,1040.50,1040.75,2,3
10/01/2004,04:40,1040.50,1040.50,1040.50,1040.50,0,40
10/01/2004,04:41,1040.50,1040.75,1040.50,1040.75,3,1
10/01/2004,04:42,1040.75,1040.75,1040.50,1040.50,21,22
10/01/2004,04:43,1040.50,1040.75,1040.50,1040.75,10,2
10/01/2004,04:44,1040.75,1041.00,1040.75,1040.75,57,103
10/01/2004,04:45,1040.75,1041.00,1040.75,1040.75,60,122
10/01/2004,04:46,1040.75,1041.25,1040.75,1040.75,382,88
10/01/2004,04:47,1040.75,1040.75,1040.75,1040.75,0,19
10/01/2004,04:48,1041.00,1041.00,1041.00,1041.00,2,0
10/01/2004,04:49,1041.00,1041.00,1041.00,1041.00,1,0
10/01/2004,04:50,1041.00,1041.50,1041.00,1041.25,209,4
10/01/2004,04:51,1041.50,1041.50,1041.25,1041.25,3,22
10/01/2004,04:52,1041.25,1041.50,1041.25,1041.50,100,6
10/01/2004,04:53,1041.25,1041.50,1041.25,1041.25,29,8
10/01/2004,04:54,1041.25,1041.25,1041.25,1041.25,0,88
10/01/2004,04:55,1041.25,1041.25,1041.00,1041.25,2,108
10/01/2004,04:56,1041.50,1041.75,1041.50,1041.50,45,19
10/01/2004,04:57,1041.25,1041.25,1041.00,1041.25,2,65
10/01/2004,04:59,1041.25,1041.25,1041.25,1041.25,34,0
10/01/2004,05:00,1041.25,1041.25,1041.25,1041.25,96,0
10/01/2004,05:01,1041.25,1041.25,1041.25,1041.25,18,0
10/01/2004,05:02,1041.50,1041.75,1041.50,1041.75,116,28
10/01/2004,05:03,1041.50,1041.75,1041.50,1041.75,1,1
10/01/2004,05:04,1041.50,1042.00,1041.25,1041.75,138,54
10/01/2004,05:05,1041.75,1042.00,1041.50,1041.75,45,30
10/01/2004,05:06,1042.00,1042.25,1041.75,1042.00,185,107
10/01/2004,05:07,1042.00,1042.25,1042.00,1042.25,223,40
10/01/2004,05:08,1042.25,1042.50,1042.25,1042.25,121,117
10/01/2004,05:09,1042.50,1042.50,1042.00,1042.00,77,187
10/01/2004,05:10,1042.25,1042.25,1042.25,1042.25,79,0
10/01/2004,05:11,1042.00,1042.00,1042.00,1042.00,0,10
10/01/2004,05:12,1042.00,1042.25,1042.00,1042.25,96,18
10/01/2004,05:13,1042.25,1042.25,1042.25,1042.25,2,0
10/01/2004,05:14,1042.25,1042.25,1042.25,1042.25,4,0
10/01/2004,05:15,1042.00,1042.25,1042.00,1042.25,132,1
10/01/2004,05:16,1042.25,1042.25,1042.25,1042.25,90,0
10/01/2004,05:17,1042.25,1042.25,1042.25,1042.25,38,0
10/01/2004,05:18,1042.50,1042.50,1042.50,1042.50,12,0
10/01/2004,05:19,1042.50,1042.50,1042.50,1042.50,46,0
10/01/2004,05:20,1042.50,1042.50,1042.50,1042.50,77,0
10/01/2004,05:21,1042.50,1042.50,1042.50,1042.50,20,0
10/01/2004,05:22,1042.50,1042.50,1042.50,1042.50,79,0
10/01/2004,05:23,1042.50,1042.75,1042.50,1042.75,62,0
10/01/2004,05:24,1042.75,1042.75,1042.25,1042.50,11,1
10/01/2004,05:25,1042.50,1042.50,1042.25,1042.25,1,6
10/01/2004,05:26,1042.25,1042.50,1042.25,1042.50,54,1
10/01/2004,05:28,1042.50,1042.50,1042.50,1042.50,5,0
10/01/2004,05:29,1042.50,1042.50,1042.50,1042.50,1,0
10/01/2004,05:30,1042.25,1042.25,1042.25,1042.25,0,3
10/01/2004,05:31,1042.25,1042.50,1042.25,1042.50,61,2
10/01/2004,05:32,1042.50,1042.50,1042.50,1042.50,30,0
10/01/2004,05:33,1042.50,1042.50,1042.50,1042.50,55,0
10/01/2004,05:34,1042.25,1042.50,1042.25,1042.50,10,1
10/01/2004,05:35,1042.25,1042.50,1042.25,1042.50,45,2
10/01/2004,05:36,1042.50,1042.50,1042.50,1042.50,2,0
10/01/2004,05:37,1042.25,1042.50,1042.25,1042.50,1,1
10/01/2004,05:38,1042.25,1042.25,1042.00,1042.25,15,177
10/01/2004,05:39,1042.00,1042.00,1042.00,1042.00,0,1
10/01/2004,05:40,1042.25,1042.25,1042.25,1042.25,12,0
10/01/2004,05:41,1042.25,1042.50,1042.25,1042.25,13,1
10/01/2004,05:42,1042.25,1042.25,1042.25,1042.25,0,55
10/01/2004,05:43,1042.50,1042.50,1042.25,1042.25,2,11
10/01/2004,05:44,1042.25,1042.25,1042.25,1042.25,0,24
10/01/2004,05:45,1042.25,1042.25,1042.25,1042.25,0,36
10/01/2004,05:46,1042.25,1042.25,1042.25,1042.25,0,24
10/01/2004,05:47,1042.25,1042.25,1042.25,1042.25,0,1
10/01/2004,05:48,1042.25,1042.25,1042.25,1042.25,0,5
10/01/2004,05:49,1042.25,1042.50,1042.25,1042.50,2,85
10/01/2004,05:50,1042.25,1042.25,1042.00,1042.00,0,17
10/01/2004,05:51,1042.00,1042.00,1042.00,1042.00,0,103
10/01/2004,05:52,1042.00,1042.00,1042.00,1042.00,0,6
10/01/2004,05:53,1042.25,1042.25,1042.00,1042.00,25,10
10/01/2004,05:54,1042.00,1042.25,1042.00,1042.25,26,1
10/01/2004,05:55,1042.25,1042.25,1042.00,1042.00,1,1
10/01/2004,05:56,1042.25,1042.25,1041.75,1042.00,4,67
10/01/2004,05:58,1042.00,1042.00,1042.00,1042.00,10,0
10/01/2004,06:00,1041.75,1041.75,1041.75,1041.75,0,29
10/01/2004,06:01,1042.00,1042.00,1042.00,1042.00,11,0
10/01/2004,06:02,1042.00,1042.00,1042.00,1042.00,85,0
10/01/2004,06:03,1042.00,1042.00,1042.00,1042.00,1,0
10/01/2004,06:04,1042.25,1042.25,1042.25,1042.25,1,0
10/01/2004,06:05,1042.00,1042.25,1042.00,1042.25,1,7
10/01/2004,06:06,1042.25,1042.25,1042.25,1042.25,49,0
10/01/2004,06:07,1042.25,1042.25,1042.00,1042.25,8,2
10/01/2004,06:08,1042.00,1042.25,1042.00,1042.25,1,5
10/01/2004,06:09,1042.25,1042.25,1042.25,1042.25,22,0
10/01/2004,06:10,1042.25,1042.25,1042.25,1042.25,25,0
10/01/2004,06:11,1042.50,1042.50,1042.50,1042.50,9,0
10/01/2004,06:12,1042.50,1042.75,1042.25,1042.50,99,31
10/01/2004,06:13,1042.75,1043.00,1042.75,1042.75,596,1
10/01/2004,06:14,1043.00,1043.00,1042.75,1043.00,232,15
10/01/2004,06:15,1043.00,1043.25,1043.00,1043.25,226,67
10/01/2004,06:16,1043.25,1043.25,1043.00,1043.00,3,42
10/01/2004,06:17,1043.00,1043.25,1043.00,1043.00,239,103
10/01/2004,06:18,1043.00,1043.00,1043.00,1043.00,0,54
10/01/2004,06:19,1043.00,1043.00,1043.00,1043.00,0,21
10/01/2004,06:20,1043.25,1043.25,1043.25,1043.25,20,0
10/01/2004,06:21,1043.00,1043.75,1043.00,1043.75,698,43
10/01/2004,06:22,1043.75,1044.00,1043.50,1043.75,212,14
10/01/2004,06:23,1044.00,1044.00,1043.25,1043.50,97,143
10/01/2004,06:24,1043.50,1043.75,1043.25,1043.50,49,8
10/01/2004,06:25,1043.75,1043.75,1043.25,1043.50,102,40
10/01/2004,06:26,1043.25,1043.75,1043.25,1043.50,36,28
10/01/2004,06:27,1043.50,1043.75,1043.25,1043.50,4,37
10/01/2004,06:28,1043.50,1043.50,1043.00,1043.25,65,105
10/01/2004,06:29,1043.00,1043.25,1043.00,1043.00,103,24
10/01/2004,06:30,1043.25,1043.25,1043.25,1043.25,22,0
10/01/2004,06:32,1043.25,1043.25,1043.25,1043.25,35,0
10/01/2004,06:33,1043.25,1043.25,1043.00,1043.00,35,31
10/01/2004,06:34,1043.00,1043.25,1043.00,1043.25,5,4
10/01/2004,06:35,1043.25,1043.25,1043.00,1043.00,16,14
10/01/2004,06:36,1043.00,1043.00,1043.00,1043.00,0,156
10/01/2004,06:37,1043.00,1043.00,1043.00,1043.00,0,66
10/01/2004,06:38,1043.00,1043.00,1042.75,1043.00,30,31
10/01/2004,06:39,1043.00,1043.00,1042.75,1042.75,32,2
10/01/2004,06:40,1042.75,1043.00,1042.75,1043.00,149,154
10/01/2004,06:41,1043.00,1043.00,1042.75,1042.75,31,56
10/01/2004,06:42,1042.75,1042.75,1042.75,1042.75,0,26
10/01/2004,06:43,1042.75,1043.00,1042.75,1043.00,158,9
10/01/2004,06:44,1043.00,1043.00,1043.00,1043.00,64,0
10/01/2004,06:45,1043.00,1043.00,1043.00,1043.00,52,0
10/01/2004,06:46,1043.00,1043.00,1043.00,1043.00,1,0
10/01/2004,06:47,1043.00,1043.00,1043.00,1043.00,39,0
10/01/2004,06:48,1043.00,1043.00,1043.00,1043.00,39,0
10/01/2004,06:49,1043.00,1043.25,1043.00,1043.25,10,4
10/01/2004,06:50,1043.25,1043.25,1043.25,1043.25,117,0
10/01/2004,06:51,1043.25,1043.50,1043.25,1043.50,22,1
10/01/2004,06:52,1043.25,1043.25,1043.00,1043.00,25,535
10/01/2004,06:53,1043.00,1043.25,1042.75,1042.75,2,30
10/01/2004,06:54,1042.75,1043.00,1042.75,1042.75,106,235
10/01/2004,06:55,1042.75,1042.75,1042.75,1042.75,0,50
10/01/2004,06:56,1043.00,1043.00,1043.00,1043.00,82,0
10/01/2004,06:57,1043.25,1043.25,1043.25,1043.25,110,0
10/01/2004,06:58,1043.25,1043.50,1043.25,1043.50,203,62
10/01/2004,06:59,1043.25,1043.50,1043.25,1043.50,1,30
10/01/2004,07:00,1043.50,1044.00,1043.50,1043.75,349,1
10/01/2004,07:01,1044.00,1044.25,1043.75,1044.00,515,125
10/01/2004,07:02,1044.00,1044.25,1044.00,1044.25,131,0
10/01/2004,07:03,1044.00,1044.25,1044.00,1044.25,964,9
10/01/2004,07:04,1044.25,1044.50,1044.25,1044.25,119,100
10/01/2004,07:05,1044.25,1044.75,1044.25,1044.50,463,226
10/01/2004,07:06,1044.25,1044.75,1044.25,1044.50,150,75
10/01/2004,07:07,1044.50,1044.75,1044.50,1044.50,67,103
10/01/2004,07:08,1044.50,1045.25,1044.50,1045.25,1207,7
10/01/2004,07:09,1045.25,1045.25,1045.00,1045.25,287,531
10/01/2004,07:10,1045.00,1045.25,1045.00,1045.00,8,136
10/01/2004,07:11,1045.25,1045.25,1045.00,1045.00,3,261
10/01/2004,07:12,1045.00,1045.25,1044.75,1045.00,375,136
10/01/2004,07:13,1045.25,1045.50,1044.75,1045.25,829,143
10/01/2004,07:14,1045.25,1046.00,1045.25,1045.50,1013,351
10/01/2004,07:15,1045.50,1045.75,1045.25,1045.25,132,292
10/01/2004,07:16,1045.25,1045.50,1045.25,1045.25,22,93
10/01/2004,07:17,1045.50,1045.50,1045.25,1045.25,53,43
10/01/2004,07:18,1045.50,1045.75,1045.25,1045.75,360,45
10/01/2004,07:19,1045.75,1045.75,1045.50,1045.50,1,47
10/01/2004,07:20,1045.50,1045.75,1045.50,1045.75,168,27
10/01/2004,07:21,1045.75,1045.75,1045.50,1045.50,30,137
10/01/2004,07:22,1045.50,1045.75,1045.25,1045.25,3,253
10/01/2004,07:23,1045.50,1045.50,1045.25,1045.25,193,3
10/01/2004,07:24,1045.25,1045.50,1045.00,1045.25,12,250
10/01/2004,07:25,1045.25,1045.50,1045.25,1045.25,155,13
10/01/2004,07:26,1045.25,1045.50,1045.25,1045.25,104,218
10/01/2004,07:27,1045.25,1045.50,1045.25,1045.25,27,73
10/01/2004,07:28,1045.25,1045.50,1045.00,1045.25,7,222
10/01/2004,07:29,1045.25,1045.25,1044.75,1045.00,126,149
10/01/2004,07:30,1045.00,1045.25,1044.75,1045.25,211,19
10/01/2004,07:31,1045.25,1046.50,1045.00,1046.00,1839,349
10/01/2004,07:32,1046.00,1046.00,1045.00,1045.50,381,678
10/01/2004,07:33,1045.25,1045.25,1045.00,1045.25,10,91
10/01/2004,07:34,1045.25,1045.25,1045.00,1045.25,148,6
10/01/2004,07:35,1045.00,1045.25,1045.00,1045.00,54,26
10/01/2004,07:36,1045.00,1045.25,1044.75,1045.00,8,136
10/01/2004,07:37,1045.00,1045.00,1044.75,1045.00,102,14
10/01/2004,07:38,1045.00,1045.00,1044.75,1044.75,80,1
10/01/2004,07:39,1044.75,1045.00,1044.75,1044.75,1,129
10/01/2004,07:40,1045.00,1045.00,1044.50,1044.75,122,40
10/01/2004,07:41,1044.75,1044.75,1044.50,1044.75,99,10
10/01/2004,07:42,1044.75,1044.75,1044.50,1044.75,156,1
10/01/2004,07:43,1044.75,1044.75,1044.50,1044.50,3,4
10/01/2004,07:44,1044.50,1044.75,1044.50,1044.75,10,14
10/01/2004,07:45,1044.75,1044.75,1044.75,1044.75,166,0
10/01/2004,07:46,1044.75,1044.75,1044.50,1044.50,6,125
10/01/2004,07:47,1044.50,1044.50,1044.25,1044.50,143,111
10/01/2004,07:48,1044.50,1044.75,1044.50,1044.50,52,10
10/01/2004,07:49,1044.75,1044.75,1044.75,1044.75,44,0
10/01/2004,07:50,1044.50,1044.75,1044.50,1044.75,90,2
10/01/2004,07:51,1044.75,1044.75,1044.75,1044.75,73,0
10/01/2004,07:52,1044.75,1045.00,1044.75,1045.00,9,3
10/01/2004,07:53,1044.75,1045.00,1044.75,1045.00,74,94
10/01/2004,07:54,1044.75,1045.00,1044.75,1044.75,20,56
10/01/2004,07:55,1044.75,1045.00,1044.75,1044.75,4,20
10/01/2004,07:56,1044.75,1045.00,1044.75,1045.00,113,8
10/01/2004,07:57,1045.00,1045.00,1044.75,1045.00,166,6
10/01/2004,07:58,1045.00,1045.00,1045.00,1045.00,7,0
10/01/2004,07:59,1045.25,1045.25,1045.00,1045.00,14,8
10/01/2004,08:00,1045.25,1045.25,1045.25,1045.25,79,0
10/01/2004,08:01,1045.25,1045.25,1045.00,1045.00,3,33
10/01/2004,08:02,1045.25,1045.25,1045.00,1045.00,2,321
10/01/2004,08:03,1045.00,1045.00,1044.50,1044.75,31,223
10/01/2004,08:04,1044.50,1044.50,1044.50,1044.50,0,15
10/01/2004,08:05,1044.50,1044.75,1044.50,1044.50,5,9
10/01/2004,08:06,1044.50,1044.75,1044.50,1044.75,11,52
10/01/2004,08:07,1044.75,1044.75,1044.50,1044.50,2,5
10/01/2004,08:08,1044.75,1044.75,1044.50,1044.50,12,184
10/01/2004,08:09,1044.50,1044.75,1044.50,1044.50,14,32
10/01/2004,08:10,1044.50,1044.50,1044.25,1044.50,44,64
10/01/2004,08:11,1044.50,1044.50,1044.25,1044.50,45,1
10/01/2004,08:12,1044.50,1044.50,1044.50,1044.50,7,0
10/01/2004,08:13,1044.50,1044.75,1044.50,1044.75,179,0
10/01/2004,08:14,1044.50,1044.75,1044.50,1044.75,1,11
10/01/2004,08:15,1044.50,1044.75,1044.50,1044.75,32,45
10/01/2004,08:16,1044.75,1044.75,1044.50,1044.50,7,52
10/01/2004,08:17,1044.50,1044.50,1044.50,1044.50,0,9
10/01/2004,08:18,1044.75,1044.75,1044.50,1044.75,551,2
10/01/2004,08:19,1044.75,1045.00,1044.75,1045.00,8,3
10/01/2004,08:20,1045.00,1045.25,1045.00,1045.00,167,2
10/01/2004,08:21,1045.25,1045.25,1044.75,1045.00,55,102
10/01/2004,08:22,1045.00,1045.00,1044.75,1045.00,54,200
10/01/2004,08:23,1045.00,1045.00,1044.75,1045.00,90,2
10/01/2004,08:24,1045.00,1045.25,1044.75,1044.75,316,430
10/01/2004,08:25,1045.00,1045.00,1044.75,1044.75,17,39
10/01/2004,08:26,1045.00,1045.25,1044.75,1044.75,396,100
10/01/2004,08:27,1044.75,1045.00,1044.75,1045.00,14,11
10/01/2004,08:28,1045.00,1045.25,1044.75,1045.25,667,116
10/01/2004,08:29,1045.00,1045.25,1044.75,1045.25,115,200
10/01/2004,08:30,1045.25,1045.25,1044.75,1045.00,273,267
10/01/2004,08:31,1045.00,1045.50,1044.50,1045.50,2452,2805
10/01/2004,08:32,1045.50,1045.50,1045.00,1045.00,932,1889
10/01/2004,08:33,1045.25,1045.25,1044.75,1044.75,660,1394
10/01/2004,08:34,1044.75,1045.00,1044.25,1044.50,1655,1805
10/01/2004,08:35,1044.75,1045.50,1044.50,1045.00,1960,298
10/01/2004,08:36,1045.25,1045.25,1044.75,1044.75,844,742
10/01/2004,08:37,1045.00,1045.00,1044.25,1044.50,371,1488
10/01/2004,08:38,1044.50,1045.00,1044.50,1044.50,600,585
10/01/2004,08:39,1044.75,1045.25,1044.50,1045.25,1401,583
10/01/2004,08:40,1045.25,1046.25,1045.00,1046.25,3802,848
10/01/2004,08:41,1046.00,1046.75,1046.00,1046.75,5508,1717
10/01/2004,08:42,1046.50,1047.00,1046.50,1046.75,2009,1076
10/01/2004,08:43,1046.75,1047.75,1046.50,1047.50,4128,1138
10/01/2004,08:44,1047.75,1047.75,1047.25,1047.50,2682,2544
10/01/2004,08:45,1047.50,1047.75,1047.25,1047.25,632,940
10/01/2004,08:46,1047.25,1047.50,1047.00,1047.50,699,1462
10/01/2004,08:47,1047.50,1048.25,1047.25,1048.00,2260,1322
10/01/2004,08:48,1048.00,1048.00,1047.00,1047.00,1461,2148
10/01/2004,08:49,1047.00,1047.50,1046.50,1047.25,1485,2294
10/01/2004,08:50,1047.00,1047.75,1047.00,1047.50,1321,579
10/01/2004,08:51,1047.25,1047.75,1047.25,1047.50,305,375
10/01/2004,08:52,1047.50,1047.50,1046.75,1047.00,129,1086
10/01/2004,08:53,1047.00,1047.25,1046.75,1047.00,678,516
10/01/2004,08:54,1046.75,1047.00,1046.50,1046.75,1029,909
10/01/2004,08:55,1047.00,1047.00,1046.50,1046.50,973,701
10/01/2004,08:56,1046.75,1047.75,1046.50,1047.75,3023,605
10/01/2004,08:57,1047.50,1047.75,1047.25,1047.25,236,943
10/01/2004,08:58,1047.50,1047.50,1047.25,1047.50,326,306
10/01/2004,08:59,1047.25,1048.50,1047.25,1048.50,2513,1190
10/01/2004,09:00,1048.50,1048.75,1048.25,1048.75,1795,847
10/01/2004,09:01,1048.50,1049.75,1048.50,1049.75,5234,2068
10/01/2004,09:02,1049.75,1050.00,1049.25,1049.50,3247,1937
10/01/2004,09:03,1049.50,1050.50,1049.25,1050.50,3228,1390
10/01/2004,09:04,1050.50,1050.75,1050.00,1050.75,4801,2214
10/01/2004,09:05,1050.75,1051.25,1050.50,1051.00,4445,2612
10/01/2004,09:06,1051.00,1051.75,1050.75,1051.25,4390,1810
10/01/2004,09:07,1051.50,1052.25,1051.25,1051.75,5205,5079
10/01/2004,09:08,1051.75,1052.00,1051.25,1051.50,2160,1740
10/01/2004,09:09,1051.25,1051.75,1051.25,1051.25,1301,678
10/01/2004,09:10,1051.25,1052.25,1051.25,1051.75,3433,793
10/01/2004,09:11,1052.00,1052.00,1051.50,1051.50,2400,2093
10/01/2004,09:12,1051.50,1052.00,1051.50,1052.00,1587,533
10/01/2004,09:13,1051.75,1052.00,1051.50,1052.00,818,2279
10/01/2004,09:14,1052.00,1052.50,1052.00,1052.50,3469,1593
10/01/2004,09:15,1052.25,1053.75,1052.25,1053.50,6166,1533
10/01/2004,09:16,1053.75,1054.25,1053.50,1054.00,4515,2985
10/01/2004,09:17,1054.00,1054.25,1053.50,1053.50,2382,2325
10/01/2004,09:18,1053.50,1054.25,1053.50,1053.75,3389,1607
10/01/2004,09:19,1054.00,1054.50,1053.75,1054.00,3254,3444
10/01/2004,09:20,1054.00,1054.25,1053.50,1053.75,2249,1548
10/01/2004,09:21,1053.50,1053.75,1053.50,1053.75,357,789
10/01/2004,09:22,1053.50,1053.50,1053.25,1053.50,1340,993
10/01/2004,09:23,1053.25,1053.50,1053.00,1053.25,120,1588
10/01/2004,09:24,1053.25,1053.50,1053.00,1053.25,1209,1072
10/01/2004,09:25,1053.25,1053.25,1053.00,1053.00,223,674
10/01/2004,09:26,1053.00,1053.25,1052.75,1052.75,234,1803
10/01/2004,09:27,1053.00,1053.25,1052.75,1053.00,1746,1498
10/01/2004,09:28,1053.00,1053.25,1052.75,1053.25,1014,329
10/01/2004,09:29,1053.25,1053.25,1052.75,1052.75,436,903
10/01/2004,09:30,1053.00,1053.00,1052.75,1052.75,58,1743
10/01/2004,09:31,1053.00,1053.25,1052.75,1053.00,2130,565
10/01/2004,09:32,1053.00,1053.50,1053.00,1053.25,1194,607
10/01/2004,09:33,1053.50,1053.50,1053.00,1053.00,358,785
10/01/2004,09:34,1053.00,1053.50,1053.00,1053.00,417,410
10/01/2004,09:35,1053.00,1053.50,1053.00,1053.25,448,252
10/01/2004,09:36,1053.25,1053.50,1053.00,1053.25,410,828
10/01/2004,09:37,1053.25,1053.25,1052.75,1052.75,461,1694
10/01/2004,09:38,1053.00,1053.00,1052.75,1052.75,444,1021
10/01/2004,09:39,1052.75,1053.25,1052.75,1053.00,1840,2294
10/01/2004,09:40,1052.75,1053.00,1052.50,1052.75,1446,794
10/01/2004,09:41,1052.75,1053.00,1052.50,1052.75,1110,1573
10/01/2004,09:42,1053.00,1053.50,1052.75,1053.25,2379,409
10/01/2004,09:43,1053.25,1054.00,1053.25,1053.75,2663,537
10/01/2004,09:44,1053.75,1054.00,1053.25,1053.25,265,1767
10/01/2004,09:45,1053.25,1053.50,1053.00,1053.25,959,702
10/01/2004,09:46,1053.25,1053.50,1053.00,1053.25,55,553
10/01/2004,09:47,1053.00,1053.25,1053.00,1053.25,87,777
10/01/2004,09:48,1053.25,1053.25,1052.75,1053.00,479,519
10/01/2004,09:49,1053.00,1053.25,1053.00,1053.25,1305,23
10/01/2004,09:50,1053.25,1053.25,1052.75,1052.75,129,610
10/01/2004,09:51,1053.00,1053.25,1052.75,1053.25,652,111
10/01/2004,09:52,1053.00,1053.75,1053.00,1053.75,2148,395
10/01/2004,09:53,1053.75,1053.75,1053.50,1053.75,1656,284
10/01/2004,09:54,1053.75,1055.00,1053.75,1054.50,4849,1492
10/01/2004,09:55,1054.75,1054.75,1054.50,1054.75,516,415
10/01/2004,09:56,1054.50,1054.75,1054.25,1054.50,755,1427
10/01/2004,09:57,1054.25,1054.50,1054.25,1054.25,215,819
10/01/2004,09:58,1054.25,1054.75,1054.25,1054.75,1667,277
10/01/2004,09:59,1054.75,1054.75,1054.25,1054.25,399,1308
10/01/2004,10:00,1054.50,1055.00,1054.25,1055.00,1481,592
10/01/2004,10:01,1055.00,1055.25,1054.50,1055.25,4299,1249
10/01/2004,10:02,1055.25,1055.25,1054.75,1055.00,2417,1385
10/01/2004,10:03,1055.00,1055.75,1055.00,1055.50,4181,1387
10/01/2004,10:04,1055.25,1055.50,1054.75,1054.75,1913,3136
10/01/2004,10:05,1055.00,1055.00,1054.50,1054.75,1183,2050
10/01/2004,10:06,1054.75,1054.75,1054.50,1054.75,755,302
10/01/2004,10:07,1054.50,1055.00,1054.50,1055.00,585,398
10/01/2004,10:08,1054.75,1055.00,1054.25,1054.25,286,794
10/01/2004,10:09,1054.25,1054.50,1054.25,1054.25,42,2050
10/01/2004,10:10,1054.50,1054.50,1054.25,1054.25,56,350
10/01/2004,10:11,1054.25,1055.00,1054.25,1054.75,1907,768
10/01/2004,10:12,1055.00,1055.00,1054.75,1055.00,74,289
10/01/2004,10:13,1054.75,1054.75,1054.25,1054.50,272,969
10/01/2004,10:14,1054.25,1054.50,1054.25,1054.25,257,243
10/01/2004,10:15,1054.25,1054.50,1054.25,1054.50,582,215
10/01/2004,10:16,1054.25,1054.50,1054.00,1054.50,274,1106
10/01/2004,10:17,1054.50,1054.50,1054.25,1054.25,66,407
10/01/2004,10:18,1054.50,1054.50,1054.25,1054.50,174,619
10/01/2004,10:19,1054.50,1054.50,1054.25,1054.25,101,121
10/01/2004,10:20,1054.50,1054.50,1054.25,1054.50,670,74
10/01/2004,10:21,1054.50,1055.25,1054.50,1054.75,2054,500
10/01/2004,10:22,1055.00,1055.00,1054.50,1054.75,205,793
10/01/2004,10:23,1054.50,1054.75,1054.25,1054.25,86,964
10/01/2004,10:24,1054.50,1054.75,1054.50,1054.50,411,183
10/01/2004,10:25,1054.50,1054.75,1054.50,1054.75,206,73
10/01/2004,10:26,1054.50,1055.00,1054.50,1054.75,1778,69
10/01/2004,10:27,1055.00,1055.25,1054.75,1055.25,913,248
10/01/2004,10:28,1055.00,1055.25,1054.75,1055.00,800,573
10/01/2004,10:29,1055.00,1055.00,1054.50,1054.75,944,545
10/01/2004,10:30,1054.75,1055.00,1054.75,1054.75,499,122
10/01/2004,10:31,1055.00,1055.00,1054.75,1054.75,88,147
10/01/2004,10:32,1054.75,1056.00,1054.75,1055.75,3275,934
10/01/2004,10:33,1055.75,1055.75,1055.50,1055.75,799,289
10/01/2004,10:34,1055.50,1056.25,1055.50,1056.00,2059,449
10/01/2004,10:35,1056.00,1056.50,1055.75,1056.25,2715,722
10/01/2004,10:36,1056.25,1056.75,1056.00,1056.75,2743,812
10/01/2004,10:37,1056.75,1056.75,1055.75,1056.00,171,2424
10/01/2004,10:38,1055.75,1056.00,1055.75,1056.00,403,970
10/01/2004,10:39,1055.75,1056.00,1055.50,1055.50,176,2121
10/01/2004,10:40,1055.50,1056.00,1055.50,1055.50,971,757
10/01/2004,10:41,1055.50,1055.75,1055.25,1055.50,349,722
10/01/2004,10:42,1055.50,1055.75,1055.50,1055.50,253,234
10/01/2004,10:43,1055.50,1055.75,1055.50,1055.50,13,139
10/01/2004,10:44,1055.75,1055.75,1055.50,1055.75,47,64
10/01/2004,10:45,1055.50,1056.00,1055.50,1055.50,493,389
10/01/2004,10:46,1055.75,1056.00,1055.50,1055.75,616,58
10/01/2004,10:47,1055.75,1056.00,1055.50,1055.50,64,684
10/01/2004,10:48,1055.25,1055.75,1055.25,1055.50,106,43
10/01/2004,10:49,1055.50,1056.00,1055.50,1055.50,1198,599
10/01/2004,10:50,1055.50,1055.75,1055.50,1055.75,152,131
10/01/2004,10:51,1055.50,1055.75,1055.50,1055.50,478,150
10/01/2004,10:52,1055.50,1055.75,1055.50,1055.75,102,659
10/01/2004,10:53,1055.50,1055.75,1055.50,1055.50,60,106
10/01/2004,10:54,1055.75,1056.00,1055.50,1055.75,686,432
10/01/2004,10:55,1055.75,1056.00,1055.50,1055.75,391,194
10/01/2004,10:56,1055.50,1055.75,1055.50,1055.75,14,84
10/01/2004,10:57,1055.50,1055.75,1055.50,1055.50,4,469
10/01/2004,10:58,1055.75,1055.75,1055.25,1055.50,757,383
10/01/2004,10:59,1055.25,1055.50,1055.00,1055.00,8,2345
10/01/2004,11:00,1055.00,1055.25,1055.00,1055.25,36,560
10/01/2004,11:01,1055.00,1055.50,1055.00,1055.50,1260,713
10/01/2004,11:02,1055.50,1055.50,1055.00,1055.25,661,1099
10/01/2004,11:03,1055.25,1055.50,1055.25,1055.25,63,675
10/01/2004,11:04,1055.25,1055.25,1054.75,1055.00,178,677
10/01/2004,11:05,1055.00,1055.25,1054.75,1055.00,642,221
10/01/2004,11:06,1055.00,1055.25,1054.75,1054.75,214,213
10/01/2004,11:07,1054.75,1055.25,1054.75,1055.00,646,293
10/01/2004,11:08,1055.00,1055.00,1054.75,1055.00,82,135
10/01/2004,11:09,1054.75,1055.00,1054.75,1054.75,9,100
10/01/2004,11:10,1055.00,1055.00,1054.75,1054.75,127,121
10/01/2004,11:11,1054.75,1055.00,1054.75,1055.00,49,69
10/01/2004,11:12,1054.75,1055.00,1054.75,1054.75,34,52
10/01/2004,11:13,1054.75,1055.00,1054.75,1054.75,54,33
10/01/2004,11:14,1054.75,1055.25,1054.75,1055.25,593,29
10/01/2004,11:15,1055.00,1055.50,1055.00,1055.50,682,270
10/01/2004,11:16,1055.25,1055.50,1055.00,1055.25,645,418
10/01/2004,11:17,1055.50,1055.50,1055.25,1055.25,19,17
10/01/2004,11:18,1055.25,1055.50,1055.25,1055.25,2,109
10/01/2004,11:19,1055.50,1055.50,1055.25,1055.25,24,167
10/01/2004,11:20,1055.25,1055.50,1055.00,1055.25,223,249
10/01/2004,11:21,1055.25,1055.50,1055.25,1055.25,3,254
10/01/2004,11:22,1055.25,1055.50,1055.00,1055.00,11,287
10/01/2004,11:23,1055.25,1055.75,1055.25,1055.75,1326,119
10/01/2004,11:24,1055.50,1056.00,1055.50,1056.00,1398,116
10/01/2004,11:25,1056.00,1056.00,1055.75,1056.00,1049,41
10/01/2004,11:26,1056.00,1056.25,1056.00,1056.25,3134,148
10/01/2004,11:27,1056.25,1056.25,1056.00,1056.25,542,79
10/01/2004,11:28,1056.00,1056.25,1055.75,1055.75,146,233
10/01/2004,11:29,1056.00,1056.00,1055.75,1055.75,109,579
10/01/2004,11:30,1055.75,1056.00,1055.75,1055.75,10,46
10/01/2004,11:31,1055.75,1056.00,1055.75,1055.75,19,55
10/01/2004,11:32,1055.75,1056.00,1055.75,1056.00,185,90
10/01/2004,11:33,1055.75,1056.00,1055.75,1055.75,44,61
10/01/2004,11:34,1056.00,1056.00,1055.75,1055.75,8,794
10/01/2004,11:35,1055.75,1056.25,1055.75,1055.75,1683,502
10/01/2004,11:36,1055.75,1056.75,1055.75,1056.50,1882,123
10/01/2004,11:37,1056.50,1057.00,1056.50,1056.50,1317,780
10/01/2004,11:38,1056.50,1056.75,1056.00,1056.25,156,871
10/01/2004,11:39,1056.25,1056.75,1056.25,1056.50,516,90
10/01/2004,11:40,1056.50,1057.00,1056.50,1056.75,1175,689
10/01/2004,11:41,1056.75,1057.00,1056.50,1056.50,198,190
10/01/2004,11:42,1056.50,1056.75,1056.50,1056.50,16,64
10/01/2004,11:43,1056.50,1056.75,1056.25,1056.25,150,670
10/01/2004,11:44,1056.25,1057.00,1056.25,1056.75,862,171
10/01/2004,11:45,1056.75,1056.75,1056.25,1056.50,149,324
10/01/2004,11:46,1056.25,1056.50,1056.25,1056.50,243,129
10/01/2004,11:47,1056.50,1056.50,1056.00,1056.00,72,546
10/01/2004,11:48,1056.25,1056.50,1056.00,1056.00,474,90
10/01/2004,11:49,1056.00,1056.25,1056.00,1056.25,14,6
10/01/2004,11:50,1056.00,1056.25,1056.00,1056.25,7,22
10/01/2004,11:51,1056.00,1056.25,1055.75,1055.75,79,652
10/01/2004,11:52,1055.75,1056.25,1055.75,1056.00,261,330
10/01/2004,11:53,1056.00,1056.25,1055.75,1056.00,81,94
10/01/2004,11:54,1056.00,1056.25,1056.00,1056.00,24,459
10/01/2004,11:55,1056.00,1056.25,1056.00,1056.00,12,133
10/01/2004,11:56,1056.00,1056.25,1056.00,1056.00,3,88
10/01/2004,11:57,1056.25,1056.50,1056.00,1056.25,895,387
10/01/2004,11:58,1056.25,1056.25,1056.00,1056.00,19,6
10/01/2004,11:59,1056.00,1056.25,1056.00,1056.00,21,288
10/01/2004,12:00,1056.00,1056.25,1055.75,1056.25,157,40
10/01/2004,12:01,1056.00,1056.25,1056.00,1056.00,17,312
10/01/2004,12:02,1056.25,1056.25,1056.00,1056.25,447,46
10/01/2004,12:03,1056.25,1056.50,1056.00,1056.25,368,322
10/01/2004,12:04,1056.25,1056.25,1055.75,1055.75,75,414
10/01/2004,12:05,1056.00,1056.00,1055.50,1055.50,210,562
10/01/2004,12:06,1055.50,1056.00,1055.25,1055.50,229,461
10/01/2004,12:07,1055.50,1055.75,1055.25,1055.25,148,361
10/01/2004,12:08,1055.50,1055.50,1055.25,1055.50,23,179
10/01/2004,12:09,1055.50,1055.50,1055.25,1055.25,55,339
10/01/2004,12:10,1055.25,1055.50,1055.00,1055.00,177,1067
10/01/2004,12:11,1055.00,1055.25,1055.00,1055.00,22,539
10/01/2004,12:12,1055.00,1055.25,1054.75,1055.00,278,287
10/01/2004,12:13,1054.75,1055.00,1054.75,1055.00,125,46
10/01/2004,12:14,1055.00,1055.00,1054.75,1055.00,139,420
10/01/2004,12:15,1055.00,1055.00,1054.50,1054.75,164,1087
10/01/2004,12:16,1054.75,1055.00,1054.75,1055.00,125,161
10/01/2004,12:17,1055.00,1055.00,1054.75,1055.00,91,34
10/01/2004,12:18,1055.00,1055.00,1054.75,1054.75,83,396
10/01/2004,12:19,1054.75,1055.00,1054.50,1054.75,58,174
10/01/2004,12:20,1054.75,1054.75,1054.50,1054.75,37,45
10/01/2004,12:21,1054.75,1054.75,1054.50,1054.75,238,17
10/01/2004,12:22,1054.75,1055.50,1054.75,1055.25,1616,215
10/01/2004,12:23,1055.25,1055.50,1055.25,1055.50,262,58
10/01/2004,12:24,1055.50,1055.50,1055.25,1055.50,716,264
10/01/2004,12:25,1055.50,1055.50,1055.25,1055.25,94,4
10/01/2004,12:26,1055.25,1055.50,1055.00,1055.25,267,406
10/01/2004,12:27,1055.25,1055.50,1055.00,1055.50,286,48
10/01/2004,12:28,1055.25,1055.50,1055.25,1055.25,250,41
10/01/2004,12:29,1055.25,1055.50,1055.25,1055.50,473,21
10/01/2004,12:30,1055.50,1055.75,1055.25,1055.50,288,223
10/01/2004,12:31,1055.50,1055.50,1055.00,1055.25,239,169
10/01/2004,12:32,1055.00,1055.25,1055.00,1055.25,7,438
10/01/2004,12:33,1055.00,1055.50,1055.00,1055.50,461,48
10/01/2004,12:34,1055.25,1055.75,1055.25,1055.50,138,77
10/01/2004,12:35,1055.25,1055.50,1055.00,1055.25,296,211
10/01/2004,12:36,1055.25,1055.50,1055.00,1055.25,168,393
10/01/2004,12:37,1055.25,1055.25,1054.50,1054.50,86,2574
10/01/2004,12:38,1054.50,1054.75,1054.25,1054.25,77,667
10/01/2004,12:39,1054.25,1054.50,1054.25,1054.50,193,524
10/01/2004,12:40,1054.25,1054.75,1054.25,1054.50,511,494
10/01/2004,12:41,1054.75,1055.00,1054.50,1054.75,719,23
10/01/2004,12:42,1054.75,1055.00,1054.75,1054.75,18,16
10/01/2004,12:43,1054.75,1055.00,1054.00,1054.25,474,2010
10/01/2004,12:44,1054.25,1054.75,1054.25,1054.50,460,152
10/01/2004,12:45,1054.50,1054.75,1054.50,1054.75,90,393
10/01/2004,12:46,1054.50,1054.75,1054.25,1054.50,561,275
10/01/2004,12:47,1054.50,1055.00,1054.50,1054.50,447,441
10/01/2004,12:48,1054.75,1055.25,1054.50,1055.25,1122,125
10/01/2004,12:49,1055.25,1055.25,1054.75,1054.75,183,487
10/01/2004,12:50,1054.75,1055.00,1054.25,1054.50,21,1327
10/01/2004,12:51,1054.50,1054.75,1054.25,1054.75,613,344
10/01/2004,12:52,1054.75,1054.75,1054.25,1054.75,244,736
10/01/2004,12:53,1054.75,1055.25,1054.50,1055.00,712,99
10/01/2004,12:54,1055.00,1055.00,1054.75,1054.75,31,207
10/01/2004,12:55,1054.75,1055.00,1054.50,1054.75,89,247
10/01/2004,12:56,1054.75,1054.75,1054.50,1054.75,27,188
10/01/2004,12:57,1054.75,1054.75,1054.50,1054.50,320,172
10/01/2004,12:58,1054.50,1054.75,1054.00,1054.00,287,1426
10/01/2004,12:59,1054.25,1054.50,1053.75,1054.25,282,1210
10/01/2004,13:00,1054.25,1054.50,1054.25,1054.25,190,307
10/01/2004,13:01,1054.50,1054.50,1054.25,1054.50,138,362
10/01/2004,13:02,1054.25,1054.50,1054.25,1054.25,161,488
10/01/2004,13:03,1054.25,1054.50,1054.00,1054.00,41,662
10/01/2004,13:04,1054.00,1054.25,1054.00,1054.00,16,197
10/01/2004,13:05,1054.00,1054.50,1053.75,1054.50,530,518
10/01/2004,13:06,1054.50,1054.50,1054.00,1054.25,190,533
10/01/2004,13:07,1054.50,1054.50,1054.25,1054.25,127,72
10/01/2004,13:08,1054.50,1054.50,1054.00,1054.25,61,578
10/01/2004,13:09,1054.00,1054.25,1054.00,1054.00,8,154
10/01/2004,13:10,1054.00,1054.00,1053.75,1053.75,961,1371
10/01/2004,13:11,1053.75,1054.00,1053.50,1053.50,99,3931
10/01/2004,13:12,1053.75,1053.75,1053.50,1053.50,216,1008
10/01/2004,13:13,1053.50,1053.75,1053.50,1053.75,441,56
10/01/2004,13:14,1053.75,1054.00,1053.50,1053.50,758,526
10/01/2004,13:15,1053.50,1053.75,1053.50,1053.75,55,120
10/01/2004,13:16,1053.75,1054.00,1053.75,1053.75,1290,15
10/01/2004,13:17,1054.00,1054.25,1053.75,1054.25,824,64
10/01/2004,13:18,1054.25,1054.25,1054.00,1054.25,768,31
10/01/2004,13:19,1054.25,1054.25,1054.00,1054.25,246,51
10/01/2004,13:20,1054.25,1054.25,1053.75,1053.75,342,811
10/01/2004,13:21,1053.75,1054.00,1053.75,1054.00,73,149
10/01/2004,13:22,1054.00,1054.25,1053.75,1053.75,765,680
10/01/2004,13:23,1053.75,1054.00,1053.75,1054.00,224,32
10/01/2004,13:24,1054.00,1054.50,1054.00,1054.25,827,611
10/01/2004,13:25,1054.25,1054.25,1054.00,1054.25,240,370
10/01/2004,13:26,1054.25,1054.75,1054.25,1054.50,816,259
10/01/2004,13:27,1054.50,1054.75,1054.50,1054.75,889,73
10/01/2004,13:28,1054.50,1055.25,1054.50,1055.25,1760,297
10/01/2004,13:29,1055.25,1055.25,1054.75,1055.00,526,441
10/01/2004,13:30,1055.00,1055.50,1055.00,1055.50,898,413
10/01/2004,13:31,1055.25,1056.00,1055.25,1055.75,2019,317
10/01/2004,13:32,1056.00,1056.25,1055.50,1055.75,911,1319
10/01/2004,13:33,1055.75,1056.00,1055.75,1055.75,288,295
10/01/2004,13:34,1055.75,1056.00,1055.50,1055.75,322,373
10/01/2004,13:35,1055.75,1055.75,1055.50,1055.50,186,98
10/01/2004,13:36,1055.50,1055.75,1055.50,1055.50,208,610
10/01/2004,13:37,1055.50,1055.75,1055.25,1055.25,589,921
10/01/2004,13:38,1055.25,1055.50,1055.00,1055.25,598,207
10/01/2004,13:39,1055.00,1055.50,1055.00,1055.25,901,42
10/01/2004,13:40,1055.25,1055.50,1055.25,1055.50,33,24
10/01/2004,13:41,1055.50,1055.50,1055.25,1055.50,20,89
10/01/2004,13:42,1055.25,1055.50,1055.25,1055.25,82,242
10/01/2004,13:43,1055.25,1055.50,1055.25,1055.25,8,22
10/01/2004,13:44,1055.25,1055.75,1055.00,1055.50,1188,449
10/01/2004,13:45,1055.75,1055.75,1055.50,1055.75,23,378
10/01/2004,13:46,1055.50,1056.25,1055.50,1056.00,1291,309
10/01/2004,13:47,1056.25,1056.25,1055.75,1056.00,202,338
10/01/2004,13:48,1056.00,1056.25,1055.75,1055.75,29,316
10/01/2004,13:49,1055.75,1056.25,1055.50,1055.75,796,468
10/01/2004,13:50,1055.75,1056.00,1055.75,1055.75,308,278
10/01/2004,13:51,1055.75,1056.50,1055.50,1056.50,2355,52
10/01/2004,13:52,1056.50,1056.75,1056.25,1056.75,2094,106
10/01/2004,13:53,1056.75,1057.00,1056.25,1056.75,1591,1265
10/01/2004,13:54,1057.00,1057.00,1056.50,1056.75,136,1769
10/01/2004,13:55,1056.50,1056.75,1056.25,1056.50,246,516
10/01/2004,13:56,1056.50,1056.75,1056.25,1056.75,1262,30
10/01/2004,13:57,1057.00,1057.00,1056.75,1057.00,809,190
10/01/2004,13:58,1057.00,1057.50,1056.50,1057.00,3622,1504
10/01/2004,13:59,1057.00,1057.25,1056.50,1056.50,106,999
10/01/2004,14:00,1056.50,1056.75,1056.50,1056.50,212,545
10/01/2004,14:01,1056.50,1056.75,1056.25,1056.75,606,829
10/01/2004,14:02,1056.75,1056.75,1056.25,1056.50,537,747
10/01/2004,14:03,1056.50,1056.50,1056.25,1056.25,142,1482
10/01/2004,14:04,1056.25,1056.25,1056.00,1056.00,52,260
10/01/2004,14:05,1056.00,1056.50,1056.00,1056.50,532,556
10/01/2004,14:06,1056.25,1056.50,1056.25,1056.50,147,36
10/01/2004,14:07,1056.50,1056.50,1056.25,1056.50,488,465
10/01/2004,14:08,1056.25,1056.75,1056.25,1056.75,2643,348
10/01/2004,14:09,1056.75,1056.75,1056.50,1056.50,409,34
10/01/2004,14:10,1056.50,1056.75,1056.50,1056.75,58,144
10/01/2004,14:11,1056.75,1056.75,1056.25,1056.25,214,1288
10/01/2004,14:12,1056.50,1056.50,1056.00,1056.25,1141,2076
10/01/2004,14:13,1056.25,1056.75,1056.00,1056.50,903,31
10/01/2004,14:14,1056.75,1056.75,1056.50,1056.50,246,328
10/01/2004,14:15,1056.50,1056.75,1056.00,1056.00,121,1562
10/01/2004,14:16,1056.00,1056.25,1055.50,1055.50,107,2910
10/01/2004,14:17,1055.50,1055.75,1055.25,1055.75,1737,638
10/01/2004,14:18,1055.75,1055.75,1055.50,1055.75,79,950
10/01/2004,14:19,1055.50,1055.75,1055.50,1055.50,279,543
10/01/2004,14:20,1055.50,1055.75,1055.25,1055.50,143,741
10/01/2004,14:21,1055.75,1056.25,1055.50,1056.00,1542,173
10/01/2004,14:22,1056.25,1056.25,1056.00,1056.25,163,113
10/01/2004,14:23,1056.00,1056.25,1056.00,1056.00,26,362
10/01/2004,14:24,1056.00,1056.25,1055.75,1056.00,562,421
10/01/2004,14:25,1056.00,1056.00,1055.75,1056.00,499,11
10/01/2004,14:26,1056.00,1056.25,1056.00,1056.00,401,230
10/01/2004,14:27,1056.00,1056.25,1056.00,1056.00,35,164
10/01/2004,14:28,1056.25,1056.50,1056.00,1056.25,1969,296
10/01/2004,14:29,1056.50,1056.50,1056.00,1056.25,290,996
10/01/2004,14:30,1056.00,1056.25,1055.50,1055.50,60,1915
10/01/2004,14:31,1055.75,1055.75,1055.00,1055.50,612,1836
10/01/2004,14:32,1055.50,1055.50,1055.25,1055.25,206,1346
10/01/2004,14:33,1055.25,1055.50,1055.00,1055.00,147,1622
10/01/2004,14:34,1055.00,1055.25,1055.00,1055.00,91,360
10/01/2004,14:35,1055.00,1055.25,1055.00,1055.00,93,86
10/01/2004,14:36,1055.00,1055.50,1055.00,1055.50,1540,626
10/01/2004,14:37,1055.50,1055.50,1054.50,1054.75,366,3994
10/01/2004,14:38,1054.75,1054.75,1054.50,1054.75,228,849
10/01/2004,14:39,1054.50,1055.25,1054.50,1055.00,1617,525
10/01/2004,14:40,1055.00,1055.25,1054.75,1055.00,1120,692
10/01/2004,14:41,1055.00,1055.25,1054.75,1055.00,1165,96
10/01/2004,14:42,1055.00,1055.75,1054.75,1055.50,1741,188
10/01/2004,14:43,1055.75,1055.75,1055.25,1055.50,350,440
10/01/2004,14:44,1055.50,1055.75,1055.25,1055.75,894,60
10/01/2004,14:45,1055.75,1056.00,1055.50,1055.75,630,745
10/01/2004,14:46,1055.75,1056.50,1055.50,1056.50,2965,396
10/01/2004,14:47,1056.50,1056.75,1056.00,1056.75,1445,554
10/01/2004,14:48,1056.75,1057.00,1056.50,1056.75,1193,120
10/01/2004,14:49,1056.75,1057.00,1056.50,1056.75,1216,728
10/01/2004,14:50,1056.75,1057.25,1056.50,1057.00,1909,283
10/01/2004,14:51,1057.00,1057.25,1056.75,1056.75,64,902
10/01/2004,14:52,1057.00,1057.50,1056.75,1057.00,2069,714
10/01/2004,14:53,1057.25,1057.50,1057.00,1057.25,2162,564
10/01/2004,14:54,1057.25,1057.50,1057.00,1057.00,1512,290
10/01/2004,14:55,1057.25,1057.25,1057.00,1057.25,742,440
10/01/2004,14:56,1057.00,1057.25,1056.75,1056.75,431,1968
10/01/2004,14:57,1056.75,1057.00,1056.25,1056.50,258,1855
10/01/2004,14:58,1056.50,1056.75,1056.50,1056.75,589,874
10/01/2004,14:59,1056.50,1056.75,1056.50,1056.50,620,437
10/01/2004,15:00,1056.75,1057.50,1056.50,1057.25,5002,1124
10/01/2004,15:01,1057.50,1057.75,1057.25,1057.50,4242,3436
10/01/2004,15:02,1057.25,1057.75,1057.00,1057.50,1712,1535
10/01/2004,15:03,1057.75,1058.00,1057.50,1057.75,1773,448
10/01/2004,15:04,1057.75,1058.50,1057.75,1058.50,2572,838
10/01/2004,15:05,1058.25,1058.50,1058.00,1058.25,879,1001
10/01/2004,15:06,1058.25,1058.50,1058.00,1058.00,456,1538
10/01/2004,15:07,1058.25,1058.25,1058.00,1058.25,384,471
10/01/2004,15:08,1058.00,1058.25,1058.00,1058.25,71,247
10/01/2004,15:09,1058.25,1058.25,1058.00,1058.25,100,747
10/01/2004,15:10,1058.00,1058.25,1058.00,1058.00,225,810
10/01/2004,15:11,1058.00,1058.00,1057.50,1057.75,1043,1222
10/01/2004,15:12,1058.00,1058.00,1057.75,1058.00,196,210
10/01/2004,15:13,1057.75,1058.25,1057.75,1058.00,963,148
10/01/2004,15:14,1058.25,1058.25,1058.00,1058.00,491,1497
10/01/2004,15:15,1058.00,1058.75,1057.75,1058.50,3741,2724
10/01/2004,15:16,1058.50,1058.75,1058.50,1058.50,15,11
10/03/2004,17:01,1056.75,1057.00,1056.25,1056.25,69,163
10/03/2004,17:02,1056.50,1056.75,1056.25,1056.75,113,11
10/03/2004,17:03,1056.75,1056.75,1056.50,1056.50,21,1
10/03/2004,17:04,1056.75,1057.00,1056.50,1057.00,29,1
10/03/2004,17:05,1057.00,1057.25,1056.75,1056.75,58,23
10/03/2004,17:06,1057.00,1057.25,1057.00,1057.00,56,1
10/03/2004,17:07,1057.00,1057.00,1057.00,1057.00,0,28
10/03/2004,17:08,1057.00,1057.25,1057.00,1057.00,1,57
10/03/2004,17:09,1057.00,1057.00,1057.00,1057.00,0,2
10/03/2004,17:10,1057.00,1057.00,1057.00,1057.00,0,19
10/03/2004,17:11,1057.00,1057.00,1057.00,1057.00,0,10
10/03/2004,17:12,1057.00,1057.00,1057.00,1057.00,0,66
10/03/2004,17:13,1057.25,1057.25,1057.00,1057.00,1,2
10/03/2004,17:14,1057.00,1057.25,1056.75,1057.25,3,9
10/03/2004,17:15,1057.25,1057.25,1057.00,1057.00,1,1
10/03/2004,17:16,1057.25,1057.25,1057.25,1057.25,1,0
10/03/2004,17:17,1057.25,1057.25,1057.00,1057.25,134,1
10/03/2004,17:18,1057.50,1057.50,1057.25,1057.25,3,19
10/03/2004,17:19,1057.25,1057.50,1057.25,1057.50,1,27
10/03/2004,17:20,1057.25,1057.25,1057.25,1057.25,0,1
10/03/2004,17:21,1057.25,1057.25,1057.25,1057.25,0,31
10/03/2004,17:22,1057.25,1057.25,1057.25,1057.25,0,10
10/03/2004,17:23,1057.25,1057.25,1057.25,1057.25,0,13
10/03/2004,17:24,1057.50,1057.50,1057.25,1057.25,1,4
10/03/2004,17:25,1057.50,1057.50,1057.50,1057.50,1,0
10/03/2004,17:27,1057.25,1057.25,1057.25,1057.25,0,32
10/03/2004,17:28,1057.25,1057.25,1057.00,1057.25,6,8
10/03/2004,17:29,1057.25,1057.25,1057.25,1057.25,5,0
10/03/2004,17:30,1057.00,1057.00,1057.00,1057.00,0,1
10/03/2004,17:32,1057.25,1057.25,1057.00,1057.25,36,10
10/03/2004,17:33,1057.00,1057.25,1057.00,1057.25,1,1
10/03/2004,17:34,1057.25,1057.25,1057.25,1057.25,5,0
10/03/2004,17:37,1057.50,1057.50,1057.50,1057.50,14,0
10/03/2004,17:38,1057.50,1058.00,1057.50,1057.75,132,35
10/03/2004,17:39,1057.75,1057.75,1057.75,1057.75,0,2
10/03/2004,17:40,1058.00,1058.00,1058.00,1058.00,69,0
10/03/2004,17:41,1058.00,1058.00,1058.00,1058.00,21,0
10/03/2004,17:42,1057.75,1058.00,1057.75,1058.00,2,8
10/03/2004,17:43,1057.75,1057.75,1057.75,1057.75,0,4
10/03/2004,17:44,1057.75,1057.75,1057.75,1057.75,0,9
10/03/2004,17:45,1058.00,1058.00,1057.50,1057.50,2,81
10/03/2004,17:46,1057.75,1057.75,1057.75,1057.75,21,0
10/03/2004,17:47,1057.75,1057.75,1057.75,1057.75,15,0
10/03/2004,17:48,1057.75,1057.75,1057.75,1057.75,4,0
10/03/2004,17:49,1058.00,1058.00,1057.75,1057.75,10,1
10/03/2004,17:50,1057.75,1058.00,1057.75,1058.00,1,1
10/03/2004,17:52,1058.00,1058.00,1057.75,1058.00,11,2
10/03/2004,17:54,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,17:55,1058.00,1058.00,1057.50,1057.50,1,183
10/03/2004,17:56,1057.75,1057.75,1057.75,1057.75,6,0
10/03/2004,17:57,1057.75,1057.75,1057.50,1057.75,11,1
10/03/2004,17:58,1057.75,1057.75,1057.75,1057.75,5,0
10/03/2004,17:59,1057.75,1057.75,1057.75,1057.75,2,0
10/03/2004,18:00,1057.75,1057.75,1057.75,1057.75,10,0
10/03/2004,18:01,1057.75,1057.75,1057.75,1057.75,17,0
10/03/2004,18:02,1058.00,1058.00,1058.00,1058.00,6,0
10/03/2004,18:03,1058.00,1058.00,1058.00,1058.00,6,0
10/03/2004,18:04,1058.00,1058.00,1058.00,1058.00,4,0
10/03/2004,18:07,1058.00,1058.00,1058.00,1058.00,5,0
10/03/2004,18:08,1057.75,1058.00,1057.75,1058.00,31,3
10/03/2004,18:09,1058.00,1058.00,1057.75,1057.75,2,3
10/03/2004,18:10,1058.00,1058.00,1058.00,1058.00,3,0
10/03/2004,18:11,1058.00,1058.25,1058.00,1058.25,25,0
10/03/2004,18:12,1058.00,1058.00,1058.00,1058.00,0,5
10/03/2004,18:13,1058.00,1058.00,1058.00,1058.00,0,6
10/03/2004,18:15,1058.25,1058.25,1058.00,1058.00,3,10
10/03/2004,18:17,1058.00,1058.00,1058.00,1058.00,0,1
10/03/2004,18:18,1058.00,1058.00,1058.00,1058.00,0,15
10/03/2004,18:20,1058.00,1058.00,1058.00,1058.00,0,52
10/03/2004,18:22,1058.00,1058.00,1058.00,1058.00,0,13
10/03/2004,18:23,1058.00,1058.00,1058.00,1058.00,0,4
10/03/2004,18:25,1058.00,1058.00,1058.00,1058.00,0,19
10/03/2004,18:28,1057.75,1057.75,1057.75,1057.75,0,2
10/03/2004,18:29,1058.00,1058.00,1058.00,1058.00,5,0
10/03/2004,18:30,1058.00,1058.00,1058.00,1058.00,35,0
10/03/2004,18:33,1058.00,1058.00,1058.00,1058.00,1,0
10/03/2004,18:37,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,18:38,1058.00,1058.00,1057.75,1057.75,1,2
10/03/2004,18:39,1057.75,1057.75,1057.75,1057.75,0,2
10/03/2004,18:40,1057.75,1057.75,1057.75,1057.75,0,17
10/03/2004,18:44,1057.75,1057.75,1057.75,1057.75,0,3
10/03/2004,18:46,1057.75,1057.75,1057.75,1057.75,0,8
10/03/2004,18:47,1057.75,1057.75,1057.75,1057.75,0,8
10/03/2004,18:48,1057.75,1057.75,1057.75,1057.75,0,7
10/03/2004,18:51,1057.75,1057.75,1057.75,1057.75,0,2
10/03/2004,18:53,1057.75,1057.75,1057.75,1057.75,0,4
10/03/2004,18:54,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,18:55,1057.75,1058.00,1057.75,1058.00,2,2
10/03/2004,18:56,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,18:58,1058.00,1058.00,1057.50,1057.50,1,36
10/03/2004,19:01,1057.75,1057.75,1057.75,1057.75,1,0
10/03/2004,19:02,1057.75,1057.75,1057.75,1057.75,5,0
10/03/2004,19:03,1058.00,1058.00,1058.00,1058.00,10,0
10/03/2004,19:05,1058.00,1058.00,1058.00,1058.00,1,0
10/03/2004,19:08,1058.00,1058.00,1058.00,1058.00,1,0
10/03/2004,19:12,1058.00,1058.00,1058.00,1058.00,1,0
10/03/2004,19:14,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,19:17,1057.75,1057.75,1057.75,1057.75,0,5
10/03/2004,19:22,1058.00,1058.00,1057.75,1057.75,10,9
10/03/2004,19:23,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,19:24,1057.75,1057.75,1057.75,1057.75,0,6
10/03/2004,19:26,1058.00,1058.00,1058.00,1058.00,1,0
10/03/2004,19:27,1058.00,1058.00,1058.00,1058.00,7,0
10/03/2004,19:28,1058.00,1058.00,1058.00,1058.00,5,0
10/03/2004,19:29,1058.00,1058.00,1058.00,1058.00,12,0
10/03/2004,19:30,1058.00,1058.00,1058.00,1058.00,3,0
10/03/2004,19:31,1058.25,1058.25,1058.25,1058.25,40,0
10/03/2004,19:32,1058.25,1058.25,1058.00,1058.00,3,1
10/03/2004,19:34,1058.25,1058.25,1058.25,1058.25,1,0
10/03/2004,19:35,1058.25,1058.25,1058.25,1058.25,3,0
10/03/2004,19:36,1058.25,1058.50,1058.25,1058.50,109,0
10/03/2004,19:39,1058.25,1058.25,1058.00,1058.00,0,74
10/03/2004,19:40,1057.75,1058.00,1057.75,1058.00,20,1
10/03/2004,19:42,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,19:44,1058.00,1058.00,1058.00,1058.00,8,0
10/03/2004,19:45,1058.00,1058.00,1058.00,1058.00,25,0
10/03/2004,19:52,1057.75,1057.75,1057.75,1057.75,0,61
10/03/2004,19:53,1057.75,1057.75,1057.75,1057.75,0,16
10/03/2004,19:54,1057.75,1057.75,1057.75,1057.75,0,10
10/03/2004,19:55,1057.75,1057.75,1057.75,1057.75,0,9
10/03/2004,19:56,1057.75,1057.75,1057.75,1057.75,0,12
10/03/2004,19:57,1057.75,1057.75,1057.75,1057.75,0,40
10/03/2004,19:58,1058.00,1058.00,1057.75,1057.75,20,1
10/03/2004,20:00,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,20:07,1058.00,1058.00,1058.00,1058.00,90,0
10/03/2004,20:11,1058.00,1058.00,1058.00,1058.00,2,0
10/03/2004,20:12,1057.75,1057.75,1057.75,1057.75,0,44
10/03/2004,20:13,1058.00,1058.00,1058.00,1058.00,5,0
10/03/2004,20:14,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,20:16,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,20:17,1057.75,1057.75,1057.75,1057.75,0,3
10/03/2004,20:18,1058.00,1058.00,1058.00,1058.00,50,0
10/03/2004,20:19,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,20:24,1057.75,1057.75,1057.75,1057.75,0,3
10/03/2004,20:25,1057.75,1057.75,1057.75,1057.75,0,5
10/03/2004,20:27,1057.75,1057.75,1057.75,1057.75,0,20
10/03/2004,20:29,1057.75,1057.75,1057.75,1057.75,0,3
10/03/2004,20:30,1058.00,1058.00,1058.00,1058.00,1,0
10/03/2004,20:32,1058.00,1058.00,1058.00,1058.00,30,0
10/03/2004,20:37,1058.00,1058.00,1057.75,1057.75,3,10
10/03/2004,20:38,1058.00,1058.00,1058.00,1058.00,4,0
10/03/2004,20:39,1058.00,1058.00,1058.00,1058.00,4,0
10/03/2004,20:40,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,20:41,1058.00,1058.00,1058.00,1058.00,1,0
10/03/2004,20:42,1057.75,1057.75,1057.75,1057.75,0,2
10/03/2004,20:43,1058.00,1058.00,1057.75,1057.75,1,15
10/03/2004,20:45,1057.75,1058.00,1057.75,1058.00,1,5
10/03/2004,20:46,1057.75,1057.75,1057.75,1057.75,0,5
10/03/2004,20:47,1057.75,1057.75,1057.75,1057.75,0,4
10/03/2004,20:49,1057.75,1057.75,1057.75,1057.75,0,10
10/03/2004,20:50,1057.75,1057.75,1057.75,1057.75,0,11
10/03/2004,20:51,1058.00,1058.00,1058.00,1058.00,3,0
10/03/2004,20:55,1057.75,1057.75,1057.75,1057.75,0,10
10/03/2004,20:56,1058.00,1058.00,1057.75,1058.00,34,20
10/03/2004,20:57,1057.75,1057.75,1057.75,1057.75,0,5
10/03/2004,20:59,1058.00,1058.00,1058.00,1058.00,50,0
10/03/2004,21:00,1057.75,1057.75,1057.75,1057.75,0,2
10/03/2004,21:02,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,21:04,1058.00,1058.00,1058.00,1058.00,5,0
10/03/2004,21:05,1058.00,1058.00,1058.00,1058.00,1,0
10/03/2004,21:08,1057.75,1057.75,1057.75,1057.75,0,1
10/03/2004,21:12,1058.00,1058.00,1058.00,1058.00,24,0
10/03/2004,21:13,1058.00,1058.00,1058.00,1058.00,53,0
10/03/2004,21:14,1058.00,1058.25,1058.00,1058.25,117,0
10/03/2004,21:15,1058.25,1058.25,1058.25,1058.25,1,0
10/03/2004,21:16,1058.25,1058.50,1058.25,1058.50,56,0
10/03/2004,21:17,1058.25,1058.50,1058.25,1058.25,2,2
10/03/2004,21:18,1058.25,1058.25,1058.25,1058.25,0,1
10/03/2004,21:19,1058.25,1058.25,1058.25,1058.25,0,1
10/03/2004,21:20,1058.25,1058.25,1058.25,1058.25,0,5
10/03/2004,21:21,1058.25,1058.25,1058.25,1058.25,0,2
10/03/2004,21:22,1058.50,1058.50,1058.50,1058.50,2,0
10/03/2004,21:23,1058.25,1058.50,1058.25,1058.50,50,11
10/03/2004,21:24,1058.50,1058.50,1058.50,1058.50,2,0
10/03/2004,21:25,1058.50,1058.50,1058.25,1058.50,16,1
10/03/2004,21:26,1058.50,1058.50,1058.50,1058.50,15,0
10/03/2004,21:31,1058.25,1058.25,1058.25,1058.25,0,1
10/03/2004,21:32,1058.50,1058.75,1058.50,1058.50,6,2
10/03/2004,21:36,1058.50,1058.50,1058.25,1058.25,0,13
10/03/2004,21:37,1058.25,1058.25,1058.25,1058.25,0,2
10/03/2004,21:38,1058.25,1058.25,1058.25,1058.25,0,1
10/03/2004,21:40,1058.50,1058.50,1058.50,1058.50,25,0
10/03/2004,21:41,1058.25,1058.25,1058.25,1058.25,0,1
10/03/2004,21:42,1058.50,1058.50,1058.50,1058.50,2,0
10/03/2004,21:43,1058.50,1058.75,1058.50,1058.75,9,0
10/03/2004,21:47,1058.50,1058.50,1058.50,1058.50,0,8
10/03/2004,21:49,1058.50,1058.50,1058.50,1058.50,0,1
10/03/2004,21:50,1058.75,1058.75,1058.75,1058.75,10,0
10/03/2004,21:51,1058.75,1058.75,1058.75,1058.75,11,0
10/03/2004,21:52,1058.75,1058.75,1058.75,1058.75,16,0
10/03/2004,21:53,1058.75,1058.75,1058.75,1058.75,11,0
10/03/2004,21:54,1058.50,1058.50,1058.50,1058.50,0,1
10/03/2004,21:55,1058.75,1058.75,1058.75,1058.75,1,0
10/03/2004,21:57,1058.75,1058.75,1058.75,1058.75,4,0
10/03/2004,21:59,1058.75,1058.75,1058.75,1058.75,12,0
10/03/2004,22:00,1058.75,1058.75,1058.75,1058.75,15,0
10/03/2004,22:01,1058.75,1058.75,1058.75,1058.75,10,0
10/03/2004,22:02,1058.75,1058.75,1058.75,1058.75,3,0
10/03/2004,22:03,1058.75,1058.75,1058.50,1058.50,7,15
10/03/2004,22:10,1058.50,1058.50,1058.50,1058.50,0,5
10/03/2004,22:11,1058.75,1058.75,1058.75,1058.75,15,0
10/03/2004,22:13,1058.75,1058.75,1058.75,1058.75,5,0
10/03/2004,22:14,1058.75,1059.25,1058.75,1059.25,120,0
10/03/2004,22:15,1059.00,1059.00,1059.00,1059.00,0,1
10/03/2004,22:17,1059.00,1059.00,1059.00,1059.00,0,2
10/03/2004,22:18,1059.00,1059.00,1059.00,1059.00,0,2
10/03/2004,22:19,1059.00,1059.00,1059.00,1059.00,0,4
10/03/2004,22:20,1059.25,1059.25,1059.25,1059.25,5,0
10/03/2004,22:23,1059.25,1059.25,1059.25,1059.25,3,0
10/03/2004,22:25,1059.25,1059.75,1059.25,1059.50,140,54
10/03/2004,22:26,1059.75,1059.75,1059.50,1059.50,1,3
10/03/2004,22:27,1059.50,1059.50,1059.50,1059.50,0,14
10/03/2004,22:28,1059.50,1059.50,1059.50,1059.50,0,8
10/03/2004,22:29,1059.50,1059.50,1059.50,1059.50,0,7
10/03/2004,22:30,1059.50,1059.75,1059.50,1059.50,2,12
10/03/2004,22:31,1059.50,1059.50,1059.50,1059.50,0,2
10/03/2004,22:32,1059.75,1059.75,1059.75,1059.75,4,0
10/03/2004,22:33,1059.75,1059.75,1059.75,1059.75,1,0
10/03/2004,22:34,1059.75,1059.75,1059.75,1059.75,21,0
10/03/2004,22:35,1059.50,1059.50,1059.50,1059.50,0,12
10/03/2004,22:36,1059.75,1059.75,1059.75,1059.75,2,0
10/03/2004,22:37,1059.50,1059.50,1059.50,1059.50,0,4
10/03/2004,22:39,1059.50,1059.50,1059.50,1059.50,0,4
10/03/2004,22:40,1059.50,1059.50,1059.50,1059.50,0,2
10/03/2004,22:41,1059.75,1059.75,1059.75,1059.75,6,0
10/03/2004,22:42,1059.75,1059.75,1059.75,1059.75,2,0
10/03/2004,22:43,1059.75,1059.75,1059.75,1059.75,9,0
10/03/2004,22:44,1059.75,1059.75,1059.50,1059.50,2,7
10/03/2004,22:45,1059.50,1059.50,1059.50,1059.50,0,6
10/03/2004,22:46,1059.75,1059.75,1059.75,1059.75,1,0
10/03/2004,22:47,1059.50,1059.50,1059.50,1059.50,0,5
10/03/2004,22:48,1059.75,1059.75,1059.75,1059.75,1,0
10/03/2004,22:49,1059.75,1059.75,1059.75,1059.75,6,0
10/03/2004,22:52,1059.75,1059.75,1059.75,1059.75,13,0
10/03/2004,22:53,1059.75,1061.75,1059.75,1061.00,743,188
10/03/2004,22:54,1061.00,1061.50,1061.00,1061.50,42,1
10/03/2004,22:55,1061.50,1061.50,1061.25,1061.25,2,30
10/03/2004,22:56,1061.25,1061.25,1061.00,1061.00,1,13
10/03/2004,22:57,1061.25,1061.50,1061.25,1061.50,8,0
10/03/2004,22:58,1061.50,1061.50,1061.25,1061.25,1,7
10/03/2004,22:59,1061.50,1061.50,1061.25,1061.25,4,14
10/03/2004,23:00,1061.25,1061.50,1061.25,1061.25,2,7
10/03/2004,23:01,1061.50,1061.50,1061.25,1061.50,50,2
10/03/2004,23:02,1061.75,1061.75,1061.50,1061.75,8,24
10/03/2004,23:03,1061.50,1061.75,1061.50,1061.75,2,20
10/03/2004,23:04,1061.75,1062.00,1061.75,1062.00,73,0
10/03/2004,23:05,1062.00,1062.00,1061.75,1062.00,21,8
10/03/2004,23:06,1062.25,1062.25,1062.00,1062.25,249,1
10/03/2004,23:07,1062.25,1062.25,1062.25,1062.25,2,0
10/03/2004,23:08,1062.25,1062.25,1062.25,1062.25,1,0
10/03/2004,23:09,1062.25,1062.25,1062.25,1062.25,6,0
10/03/2004,23:10,1062.25,1062.25,1062.00,1062.25,14,1
10/03/2004,23:11,1062.25,1062.25,1061.75,1061.75,4,29
10/03/2004,23:12,1061.50,1061.75,1061.50,1061.75,4,10
10/03/2004,23:13,1062.00,1062.00,1062.00,1062.00,5,0
10/03/2004,23:15,1061.75,1061.75,1061.50,1061.75,1,27
10/03/2004,23:16,1061.75,1062.25,1061.75,1062.25,21,2
10/03/2004,23:17,1062.00,1062.00,1062.00,1062.00,0,3
10/03/2004,23:18,1062.00,1062.25,1062.00,1062.25,7,1
10/03/2004,23:20,1062.00,1062.00,1062.00,1062.00,0,1
10/03/2004,23:21,1062.25,1062.25,1062.25,1062.25,2,0
10/03/2004,23:22,1062.25,1062.25,1062.25,1062.25,14,0
10/03/2004,23:23,1062.25,1062.25,1062.25,1062.25,4,0
10/03/2004,23:25,1062.25,1062.50,1062.25,1062.50,56,7
10/03/2004,23:26,1062.75,1062.75,1062.25,1062.50,22,1
10/03/2004,23:27,1062.50,1062.75,1062.50,1062.75,4,0
10/03/2004,23:29,1062.75,1062.75,1062.50,1062.50,1,7
10/03/2004,23:30,1062.50,1062.75,1062.50,1062.50,3,10
10/03/2004,23:32,1062.50,1062.50,1062.25,1062.25,0,42
10/03/2004,23:33,1062.25,1062.25,1062.00,1062.25,1,17
10/03/2004,23:34,1062.25,1062.25,1062.25,1062.25,8,0
10/03/2004,23:35,1062.00,1062.00,1062.00,1062.00,0,1
10/03/2004,23:38,1062.25,1062.25,1062.25,1062.25,4,0
10/03/2004,23:39,1062.25,1062.25,1062.25,1062.25,1,0
10/03/2004,23:40,1062.25,1062.50,1062.25,1062.50,41,0
10/03/2004,23:41,1062.50,1062.50,1062.50,1062.50,1,0
10/03/2004,23:43,1062.25,1062.50,1062.25,1062.50,1,3
10/03/2004,23:44,1062.50,1062.75,1062.50,1062.75,10,0
10/03/2004,23:45,1062.50,1062.50,1062.50,1062.50,0,4
10/03/2004,23:47,1062.50,1062.75,1062.50,1062.75,5,2
10/03/2004,23:48,1062.50,1062.50,1062.50,1062.50,0,1
10/03/2004,23:49,1062.50,1062.50,1062.50,1062.50,0,3
10/03/2004,23:50,1062.50,1062.50,1062.25,1062.25,0,20
10/03/2004,23:51,1062.25,1062.25,1062.25,1062.25,0,4
10/03/2004,23:52,1062.25,1062.25,1062.25,1062.25,0,16
10/03/2004,23:53,1062.25,1062.25,1062.25,1062.25,0,3
10/03/2004,23:54,1062.25,1062.25,1062.00,1062.00,0,8
10/03/2004,23:55,1062.25,1062.25,1062.25,1062.25,1,0
10/03/2004,23:56,1062.25,1062.25,1062.25,1062.25,10,0
10/03/2004,23:57,1062.25,1062.50,1062.25,1062.25,4,6
10/03/2004,23:58,1062.50,1062.50,1062.25,1062.50,2,3
10/04/2004,00:00,1062.25,1062.25,1062.25,1062.25,0,4
10/04/2004,00:01,1062.25,1062.25,1062.25,1062.25,0,4
10/04/2004,00:02,1062.25,1062.25,1062.25,1062.25,0,1
10/04/2004,00:04,1062.25,1062.25,1062.25,1062.25,0,10
10/04/2004,00:05,1062.25,1062.25,1062.25,1062.25,0,1
10/04/2004,00:07,1062.25,1062.25,1062.25,1062.25,0,1
10/04/2004,00:09,1062.25,1062.25,1062.25,1062.25,0,2
10/04/2004,00:10,1062.25,1062.25,1062.25,1062.25,0,4
10/04/2004,00:11,1062.50,1062.50,1062.25,1062.25,2,1
10/04/2004,00:12,1062.25,1062.25,1062.25,1062.25,0,4
10/04/2004,00:13,1062.25,1062.25,1062.25,1062.25,0,2
10/04/2004,00:16,1062.25,1062.50,1062.25,1062.50,1,2
10/04/2004,00:18,1062.50,1062.50,1062.25,1062.25,4,11
10/04/2004,00:20,1062.00,1062.00,1062.00,1062.00,0,37
10/04/2004,00:21,1061.75,1062.00,1061.75,1062.00,1,2
10/04/2004,00:22,1062.00,1062.00,1062.00,1062.00,12,0
10/04/2004,00:23,1062.25,1062.25,1062.25,1062.25,1,0
10/04/2004,00:26,1062.00,1062.00,1062.00,1062.00,0,1
10/04/2004,00:29,1062.00,1062.00,1062.00,1062.00,0,1
10/04/2004,00:35,1062.25,1062.25,1062.25,1062.25,16,0
10/04/2004,00:36,1062.25,1062.25,1062.25,1062.25,10,0
10/04/2004,00:37,1062.00,1062.00,1062.00,1062.00,0,2
10/04/2004,00:38,1062.25,1062.25,1062.25,1062.25,74,0
10/04/2004,00:39,1062.25,1062.25,1062.25,1062.25,2,0
10/04/2004,00:40,1062.25,1062.25,1062.25,1062.25,27,0
10/04/2004,00:41,1062.00,1062.25,1062.00,1062.25,6,1
10/04/2004,00:42,1062.50,1062.50,1062.25,1062.25,50,1
10/04/2004,00:44,1062.25,1062.25,1062.25,1062.25,0,26
10/04/2004,00:45,1062.25,1062.25,1062.25,1062.25,0,2
10/04/2004,00:46,1062.50,1062.50,1062.25,1062.25,2,23
10/04/2004,00:47,1062.25,1062.25,1062.25,1062.25,0,8
10/04/2004,00:48,1062.25,1062.50,1062.25,1062.50,1,18
10/04/2004,00:49,1062.50,1062.50,1062.50,1062.50,1,0
10/04/2004,00:50,1062.00,1062.00,1062.00,1062.00,0,1
10/04/2004,00:51,1062.00,1062.00,1062.00,1062.00,0,5
10/04/2004,00:52,1062.00,1062.00,1062.00,1062.00,0,58
10/04/2004,00:54,1062.00,1062.00,1061.75,1061.75,0,2
10/04/2004,00:57,1062.00,1062.00,1062.00,1062.00,4,0
10/04/2004,00:58,1062.00,1062.00,1062.00,1062.00,35,0
10/04/2004,00:59,1062.00,1062.00,1061.75,1061.75,2,10
10/04/2004,01:00,1062.00,1062.00,1062.00,1062.00,11,0
10/04/2004,01:01,1062.00,1062.00,1062.00,1062.00,20,0
10/04/2004,01:02,1062.00,1062.00,1062.00,1062.00,28,0
10/04/2004,01:03,1062.00,1062.00,1062.00,1062.00,13,0
10/04/2004,01:04,1062.25,1062.25,1062.25,1062.25,51,0
10/04/2004,01:05,1062.00,1062.25,1062.00,1062.25,12,4
10/04/2004,01:06,1062.25,1062.25,1062.25,1062.25,9,0
10/04/2004,01:07,1062.25,1062.50,1062.25,1062.25,17,6
10/04/2004,01:08,1062.25,1062.25,1062.00,1062.00,0,37
10/04/2004,01:09,1062.25,1062.25,1062.00,1062.00,6,50
10/04/2004,01:10,1062.25,1062.25,1062.25,1062.25,14,0
10/04/2004,01:11,1062.25,1062.75,1062.25,1062.25,131,39
10/04/2004,01:12,1062.50,1062.75,1062.25,1062.75,52,5
10/04/2004,01:13,1062.75,1062.75,1062.50,1062.75,6,1
10/04/2004,01:14,1062.50,1064.00,1062.50,1063.50,286,62
10/04/2004,01:15,1063.75,1064.00,1063.50,1063.75,90,25
10/04/2004,01:16,1063.75,1063.75,1063.50,1063.50,72,3
10/04/2004,01:17,1063.75,1063.75,1063.75,1063.75,3,0
10/04/2004,01:18,1063.75,1064.00,1063.50,1063.50,19,47
10/04/2004,01:19,1063.75,1063.75,1063.75,1063.75,4,0
10/04/2004,01:20,1063.75,1063.75,1063.50,1063.50,38,1
10/04/2004,01:21,1064.00,1064.00,1064.00,1064.00,2,0
10/04/2004,01:22,1064.00,1064.00,1063.75,1063.75,6,20
10/04/2004,01:23,1063.75,1064.00,1063.75,1064.00,1,15
10/04/2004,01:24,1063.75,1064.00,1063.75,1063.75,2,56
10/04/2004,01:25,1063.75,1064.00,1063.75,1063.75,1,15
10/04/2004,01:26,1063.75,1064.00,1063.75,1064.00,57,9
10/04/2004,01:27,1064.00,1064.25,1063.75,1064.25,51,50
10/04/2004,01:28,1064.00,1064.25,1064.00,1064.25,82,10
10/04/2004,01:29,1064.25,1064.25,1064.00,1064.00,262,2
10/04/2004,01:30,1064.25,1064.25,1064.00,1064.25,19,10
10/04/2004,01:31,1064.25,1064.25,1064.25,1064.25,35,0
10/04/2004,01:32,1064.25,1064.25,1063.75,1064.00,18,22
10/04/2004,01:33,1064.00,1064.00,1063.75,1063.75,1,2
10/04/2004,01:35,1063.75,1063.75,1063.75,1063.75,0,33
10/04/2004,01:36,1063.50,1063.50,1063.50,1063.50,0,60
10/04/2004,01:37,1063.25,1063.25,1063.25,1063.25,0,2
10/04/2004,01:38,1063.50,1063.50,1063.50,1063.50,12,0
10/04/2004,01:39,1063.50,1063.50,1063.50,1063.50,138,0
10/04/2004,01:40,1063.50,1063.50,1063.50,1063.50,36,0
10/04/2004,01:41,1063.50,1063.50,1063.50,1063.50,30,0
10/04/2004,01:42,1063.75,1063.75,1063.50,1063.75,6,5
10/04/2004,01:43,1063.50,1063.50,1063.50,1063.50,0,6
10/04/2004,01:44,1063.50,1063.50,1063.50,1063.50,0,15
10/04/2004,01:46,1063.25,1063.25,1063.25,1063.25,0,1
10/04/2004,01:47,1063.25,1063.25,1063.25,1063.25,0,2
10/04/2004,01:48,1063.50,1063.50,1063.25,1063.25,2,4
10/04/2004,01:49,1063.50,1063.50,1063.50,1063.50,20,0
10/04/2004,01:50,1063.50,1063.50,1063.25,1063.50,3,1
10/04/2004,01:51,1063.50,1063.50,1063.25,1063.25,1,1
10/04/2004,01:53,1063.25,1063.25,1063.00,1063.25,3,57
10/04/2004,01:54,1063.25,1063.25,1063.00,1063.25,49,1
10/04/2004,01:55,1063.50,1063.50,1063.25,1063.50,4,4
10/04/2004,01:56,1063.25,1063.50,1063.25,1063.25,25,23
10/04/2004,01:57,1063.25,1063.25,1063.25,1063.25,0,44
10/04/2004,01:58,1063.25,1063.25,1063.25,1063.25,0,5
10/04/2004,01:59,1063.25,1063.25,1063.25,1063.25,0,2
10/04/2004,02:00,1063.25,1063.50,1063.25,1063.50,27,1
10/04/2004,02:01,1063.50,1063.75,1063.50,1063.50,56,80
10/04/2004,02:02,1063.50,1063.75,1063.50,1063.50,20,39
10/04/2004,02:03,1063.50,1063.50,1063.25,1063.50,2,41
10/04/2004,02:04,1063.50,1063.50,1063.25,1063.50,79,1
10/04/2004,02:05,1063.50,1064.00,1063.50,1064.00,129,0
10/04/2004,02:06,1063.75,1064.00,1063.50,1064.00,180,99
10/04/2004,02:07,1064.00,1064.25,1064.00,1064.00,51,35
10/04/2004,02:08,1064.00,1064.25,1064.00,1064.25,190,5
10/04/2004,02:09,1064.00,1064.25,1064.00,1064.25,1,70
10/04/2004,02:10,1064.00,1064.25,1064.00,1064.00,186,29
10/04/2004,02:11,1064.00,1064.25,1064.00,1064.00,2,36
10/04/2004,02:12,1064.00,1064.25,1064.00,1064.00,20,123
10/04/2004,02:13,1064.00,1064.00,1064.00,1064.00,0,55
10/04/2004,02:14,1064.00,1064.00,1063.75,1063.75,0,62
10/04/2004,02:15,1063.75,1064.00,1063.75,1064.00,4,122
10/04/2004,02:16,1063.75,1063.75,1063.50,1063.75,10,32
10/04/2004,02:17,1063.75,1063.75,1063.50,1063.50,1,30
10/04/2004,02:18,1063.50,1063.50,1063.25,1063.50,6,10
10/04/2004,02:19,1063.75,1063.75,1063.50,1063.50,16,2
10/04/2004,02:20,1063.50,1063.50,1063.50,1063.50,0,7
10/04/2004,02:21,1063.75,1063.75,1063.75,1063.75,20,0
10/04/2004,02:22,1063.75,1064.00,1063.75,1064.00,22,15
10/04/2004,02:23,1064.00,1064.00,1064.00,1064.00,5,0
10/04/2004,02:24,1064.00,1064.25,1064.00,1064.00,48,51
10/04/2004,02:25,1064.00,1064.25,1064.00,1064.25,111,9
10/04/2004,02:26,1064.25,1064.25,1064.00,1064.00,1,2
10/04/2004,02:27,1064.00,1064.00,1063.75,1064.00,31,59
10/04/2004,02:28,1064.00,1064.00,1064.00,1064.00,17,0
10/04/2004,02:29,1064.00,1064.25,1063.75,1064.00,138,39
10/04/2004,02:30,1064.25,1064.25,1064.25,1064.25,93,0
10/04/2004,02:31,1064.25,1064.25,1063.75,1063.75,109,47
10/04/2004,02:32,1063.75,1064.00,1063.75,1063.75,5,56
10/04/2004,02:33,1063.75,1064.00,1063.75,1064.00,50,4
10/04/2004,02:34,1064.00,1064.25,1064.00,1064.00,22,26
10/04/2004,02:35,1064.00,1064.00,1063.75,1063.75,0,45
10/04/2004,02:36,1064.00,1064.00,1063.75,1064.00,101,100
10/04/2004,02:37,1064.00,1064.50,1064.00,1064.50,157,1
10/04/2004,02:38,1064.50,1064.50,1064.25,1064.25,2,7
10/04/2004,02:39,1064.50,1064.50,1064.25,1064.25,3,114
10/04/2004,02:40,1064.25,1064.25,1064.25,1064.25,0,17
10/04/2004,02:41,1064.25,1064.25,1064.00,1064.25,4,6
10/04/2004,02:42,1064.25,1064.25,1064.25,1064.25,6,0
10/04/2004,02:43,1064.00,1064.50,1064.00,1064.25,58,2
10/04/2004,02:44,1064.25,1064.25,1064.25,1064.25,0,26
10/04/2004,02:45,1064.25,1064.75,1064.25,1064.75,200,1
10/04/2004,02:46,1064.75,1065.00,1064.75,1065.00,190,1
10/04/2004,02:47,1065.00,1065.25,1064.75,1065.00,148,56
10/04/2004,02:48,1064.75,1064.75,1064.75,1064.75,0,90
10/04/2004,02:49,1064.75,1065.00,1064.50,1064.75,11,116
10/04/2004,02:50,1064.75,1065.00,1064.75,1064.75,40,1
10/04/2004,02:51,1065.00,1065.00,1064.75,1065.00,38,101
10/04/2004,02:52,1065.00,1065.25,1065.00,1065.00,42,4
10/04/2004,02:53,1065.25,1065.75,1065.25,1065.50,423,181
10/04/2004,02:54,1065.50,1066.00,1065.50,1065.75,119,15
10/04/2004,02:55,1065.75,1066.25,1065.75,1066.25,91,45
10/04/2004,02:56,1066.00,1066.00,1065.75,1065.75,32,96
10/04/2004,02:57,1065.75,1066.00,1065.75,1065.75,1,14
10/04/2004,02:58,1065.75,1065.75,1065.75,1065.75,0,67
10/04/2004,02:59,1065.75,1065.75,1065.75,1065.75,0,4
10/04/2004,03:00,1065.50,1065.75,1065.25,1065.25,10,308
10/04/2004,03:01,1065.25,1065.25,1064.75,1065.00,2,123
10/04/2004,03:02,1065.00,1065.25,1064.75,1065.00,41,23
10/04/2004,03:03,1065.00,1065.25,1065.00,1065.25,50,30
10/04/2004,03:04,1065.00,1065.00,1065.00,1065.00,0,33
10/04/2004,03:05,1064.75,1065.00,1064.75,1064.75,6,112
10/04/2004,03:06,1064.75,1065.00,1064.75,1065.00,1,61
10/04/2004,03:07,1064.75,1064.75,1064.75,1064.75,0,12
10/04/2004,03:08,1064.75,1064.75,1064.50,1064.50,0,61
10/04/2004,03:09,1064.75,1064.75,1064.50,1064.50,33,21
10/04/2004,03:10,1064.75,1064.75,1064.50,1064.75,39,1
10/04/2004,03:11,1064.75,1065.00,1064.50,1064.75,65,75
10/04/2004,03:12,1064.75,1064.75,1064.50,1064.50,8,2
10/04/2004,03:13,1064.50,1064.50,1064.25,1064.25,80,128
10/04/2004,03:14,1064.50,1064.50,1064.25,1064.25,3,85
10/04/2004,03:15,1064.25,1064.50,1064.25,1064.25,27,88
10/04/2004,03:16,1064.50,1064.75,1064.50,1064.50,54,7
10/04/2004,03:17,1064.75,1064.75,1064.50,1064.50,1,44
10/04/2004,03:18,1064.25,1064.25,1064.25,1064.25,0,161
10/04/2004,03:19,1064.00,1064.00,1063.75,1064.00,59,95
10/04/2004,03:20,1063.75,1064.00,1063.75,1064.00,15,26
10/04/2004,03:21,1064.00,1064.25,1064.00,1064.25,131,9
10/04/2004,03:22,1064.25,1064.25,1064.25,1064.25,17,0
10/04/2004,03:23,1064.25,1064.50,1064.25,1064.25,101,13
10/04/2004,03:24,1064.50,1064.50,1064.50,1064.50,1,0
10/04/2004,03:25,1064.50,1064.50,1064.25,1064.25,57,207
10/04/2004,03:26,1064.00,1064.00,1064.00,1064.00,0,92
10/04/2004,03:27,1063.75,1064.00,1063.75,1063.75,68,183
10/04/2004,03:28,1063.50,1063.50,1063.50,1063.50,0,160
10/04/2004,03:29,1063.50,1063.50,1063.25,1063.50,250,154
10/04/2004,03:30,1063.50,1063.50,1063.25,1063.25,68,9
10/04/2004,03:31,1063.25,1063.50,1063.25,1063.50,132,2
10/04/2004,03:32,1063.50,1063.50,1063.25,1063.50,19,1
10/04/2004,03:33,1063.50,1063.50,1063.50,1063.50,45,0
10/04/2004,03:34,1063.50,1063.50,1063.25,1063.25,5,1
10/04/2004,03:35,1063.25,1063.25,1063.00,1063.00,0,120
10/04/2004,03:36,1063.25,1063.25,1063.25,1063.25,76,0
10/04/2004,03:37,1063.50,1063.50,1063.50,1063.50,1,0
10/04/2004,03:38,1063.25,1063.50,1063.25,1063.50,2,37
10/04/2004,03:39,1063.50,1063.50,1063.25,1063.25,2,93
10/04/2004,03:40,1063.25,1063.25,1062.75,1062.75,20,82
10/04/2004,03:41,1063.00,1063.00,1062.75,1063.00,30,1
10/04/2004,03:42,1063.25,1063.25,1063.25,1063.25,6,0
10/04/2004,03:43,1063.25,1063.25,1063.00,1063.00,6,1
10/04/2004,03:44,1063.25,1063.25,1063.25,1063.25,57,0
10/04/2004,03:45,1063.50,1063.75,1063.25,1063.75,201,20
10/04/2004,03:46,1063.50,1063.50,1063.50,1063.50,0,8
10/04/2004,03:47,1063.50,1063.50,1063.50,1063.50,0,12
10/04/2004,03:48,1063.50,1063.75,1063.50,1063.50,5,37
10/04/2004,03:49,1063.50,1063.50,1063.50,1063.50,0,26
10/04/2004,03:50,1063.50,1063.50,1063.50,1063.50,0,59
10/04/2004,03:51,1063.25,1063.50,1063.25,1063.25,21,8
10/04/2004,03:52,1063.50,1063.50,1063.50,1063.50,56,0
10/04/2004,03:53,1063.25,1063.25,1063.00,1063.00,0,59
10/04/2004,03:54,1063.00,1063.25,1063.00,1063.25,6,98
10/04/2004,03:55,1063.00,1063.25,1063.00,1063.25,51,5
10/04/2004,03:56,1063.25,1063.25,1063.00,1063.25,21,25
10/04/2004,03:57,1063.25,1063.25,1063.25,1063.25,19,0
10/04/2004,03:58,1063.25,1063.50,1063.25,1063.25,13,3
10/04/2004,03:59,1063.50,1063.50,1063.50,1063.50,6,0
10/04/2004,04:00,1063.25,1063.50,1063.25,1063.50,1,1
10/04/2004,04:01,1063.50,1063.75,1063.50,1063.75,51,0
10/04/2004,04:02,1063.75,1063.75,1063.50,1063.75,50,1
10/04/2004,04:03,1064.00,1064.00,1063.50,1063.75,2,48
10/04/2004,04:04,1063.50,1063.50,1063.50,1063.50,0,6
10/04/2004,04:05,1063.50,1063.50,1063.50,1063.50,0,18
10/04/2004,04:06,1063.75,1063.75,1063.50,1063.75,42,1
10/04/2004,04:07,1063.75,1063.75,1063.50,1063.50,8,37
10/04/2004,04:08,1063.25,1063.25,1063.25,1063.25,0,25
10/04/2004,04:09,1063.25,1063.25,1063.25,1063.25,0,48
10/04/2004,04:10,1063.25,1063.25,1063.25,1063.25,0,20
10/04/2004,04:11,1063.25,1063.25,1063.25,1063.25,0,27
10/04/2004,04:12,1063.25,1063.25,1063.25,1063.25,0,1
10/04/2004,04:13,1063.25,1063.50,1063.25,1063.50,1,5
10/04/2004,04:14,1063.25,1063.25,1063.00,1063.00,0,3
10/04/2004,04:15,1063.25,1063.50,1063.25,1063.25,96,2
10/04/2004,04:17,1063.50,1063.75,1063.50,1063.75,162,0
10/04/2004,04:18,1063.75,1063.75,1063.75,1063.75,40,0
10/04/2004,04:19,1063.75,1064.00,1063.75,1063.75,17,8
10/04/2004,04:20,1064.00,1064.00,1064.00,1064.00,11,0
10/04/2004,04:21,1064.00,1064.00,1063.50,1063.50,50,40
10/04/2004,04:22,1063.50,1063.50,1063.50,1063.50,0,14
10/04/2004,04:23,1063.50,1063.50,1063.50,1063.50,0,27
10/04/2004,04:24,1063.50,1063.75,1063.50,1063.75,3,65
10/04/2004,04:25,1063.50,1063.75,1063.25,1063.50,16,79
10/04/2004,04:26,1063.25,1063.50,1063.25,1063.50,26,1
10/04/2004,04:27,1063.50,1063.75,1063.25,1063.75,121,1
10/04/2004,04:29,1063.75,1063.75,1063.75,1063.75,74,0
10/04/2004,04:30,1063.75,1063.75,1063.75,1063.75,42,0
10/04/2004,04:31,1063.75,1064.00,1063.75,1063.75,18,9
10/04/2004,04:32,1063.75,1064.00,1063.75,1064.00,1,30
10/04/2004,04:33,1063.75,1063.75,1063.75,1063.75,0,14
10/04/2004,04:35,1064.00,1064.00,1063.75,1063.75,10,2
10/04/2004,04:36,1064.00,1064.00,1063.75,1063.75,23,4
10/04/2004,04:37,1064.00,1064.25,1064.00,1064.25,57,0
10/04/2004,04:38,1064.25,1064.25,1064.25,1064.25,82,0
10/04/2004,04:39,1064.25,1064.25,1064.25,1064.25,48,0
10/04/2004,04:40,1064.25,1064.50,1064.25,1064.50,7,0
10/04/2004,04:41,1064.25,1064.50,1064.25,1064.25,2,22
10/04/2004,04:42,1064.25,1064.25,1064.25,1064.25,0,10
10/04/2004,04:43,1064.25,1064.25,1064.25,1064.25,0,30
10/04/2004,04:44,1064.25,1064.25,1064.00,1064.00,0,20
10/04/2004,04:45,1063.75,1064.00,1063.75,1064.00,11,4
10/04/2004,04:46,1064.00,1064.00,1064.00,1064.00,34,0
10/04/2004,04:47,1064.00,1064.00,1064.00,1064.00,141,0
10/04/2004,04:48,1064.00,1064.25,1064.00,1064.25,47,0
10/04/2004,04:49,1064.00,1064.25,1064.00,1064.25,6,2
10/04/2004,04:50,1064.25,1064.25,1064.25,1064.25,1,0
10/04/2004,04:51,1064.25,1064.25,1064.25,1064.25,2,0
10/04/2004,04:52,1064.00,1064.25,1064.00,1064.25,1,19
10/04/2004,04:53,1064.00,1064.00,1064.00,1064.00,0,37
10/04/2004,04:54,1064.00,1064.00,1063.75,1063.75,134,213
10/04/2004,04:55,1064.00,1064.00,1063.75,1064.00,103,3
10/04/2004,04:56,1064.00,1064.25,1064.00,1064.00,119,7
10/04/2004,04:57,1064.25,1064.25,1064.25,1064.25,150,0
10/04/2004,04:58,1064.25,1064.25,1064.25,1064.25,7,0
10/04/2004,04:59,1064.00,1064.25,1064.00,1064.25,1,1
10/04/2004,05:00,1064.00,1064.25,1064.00,1064.25,151,7
10/04/2004,05:01,1064.25,1064.25,1064.00,1064.25,35,5
10/04/2004,05:02,1064.50,1064.50,1064.25,1064.25,5,22
10/04/2004,05:03,1064.25,1064.25,1064.25,1064.25,0,34
10/04/2004,05:04,1064.00,1064.25,1064.00,1064.25,42,5
10/04/2004,05:05,1064.25,1064.25,1064.25,1064.25,27,0
10/04/2004,05:06,1064.25,1064.25,1064.25,1064.25,3,0
10/04/2004,05:08,1064.50,1064.75,1064.50,1064.75,105,0
10/04/2004,05:09,1064.50,1064.50,1064.25,1064.50,7,56
10/04/2004,05:10,1064.50,1064.50,1064.50,1064.50,1,0
10/04/2004,05:11,1064.50,1064.50,1064.50,1064.50,7,0
10/04/2004,05:12,1064.75,1065.25,1064.75,1065.00,294,29
10/04/2004,05:13,1065.00,1065.25,1065.00,1065.00,134,57
10/04/2004,05:14,1065.00,1065.00,1065.00,1065.00,0,37
10/04/2004,05:15,1065.00,1065.00,1064.75,1064.75,0,141
10/04/2004,05:16,1064.50,1064.50,1064.50,1064.50,0,2
10/04/2004,05:17,1064.75,1064.75,1064.75,1064.75,1,0
10/04/2004,05:18,1064.50,1064.75,1064.50,1064.75,26,10
10/04/2004,05:19,1064.50,1064.75,1064.50,1064.75,21,2
10/04/2004,05:20,1064.75,1064.75,1064.75,1064.75,25,0
10/04/2004,05:23,1064.50,1064.50,1064.25,1064.50,5,106
10/04/2004,05:24,1064.50,1064.50,1064.50,1064.50,17,0
10/04/2004,05:25,1064.50,1064.50,1064.50,1064.50,5,0
10/04/2004,05:26,1064.50,1064.50,1064.50,1064.50,21,0
10/04/2004,05:27,1064.75,1064.75,1064.50,1064.50,1,13
10/04/2004,05:28,1064.50,1064.50,1064.25,1064.50,1,2
10/04/2004,05:29,1064.25,1064.25,1064.25,1064.25,0,22
10/04/2004,05:30,1064.25,1064.25,1064.25,1064.25,0,112
10/04/2004,05:31,1064.25,1064.25,1064.25,1064.25,0,1
10/04/2004,05:32,1064.25,1064.25,1064.25,1064.25,0,50
10/04/2004,05:33,1064.25,1064.50,1064.25,1064.25,8,2
10/04/2004,05:34,1064.25,1064.50,1064.25,1064.50,1,3
10/04/2004,05:35,1064.50,1064.50,1064.50,1064.50,30,0
10/04/2004,05:36,1064.50,1064.75,1064.50,1064.50,16,2
10/04/2004,05:37,1064.50,1064.50,1064.50,1064.50,0,30
10/04/2004,05:38,1064.50,1064.75,1064.50,1064.75,2,1
10/04/2004,05:39,1064.50,1064.50,1064.50,1064.50,0,10
10/04/2004,05:40,1064.75,1064.75,1064.75,1064.75,45,0
10/04/2004,05:42,1064.50,1064.50,1064.50,1064.50,0,32
10/04/2004,05:43,1064.50,1064.50,1064.50,1064.50,0,6
10/04/2004,05:44,1064.50,1064.50,1064.50,1064.50,0,18
10/04/2004,05:45,1064.50,1064.75,1064.50,1064.75,21,2
10/04/2004,05:46,1064.75,1064.75,1064.75,1064.75,5,0
10/04/2004,05:47,1064.75,1065.00,1064.75,1065.00,16,0
10/04/2004,05:48,1065.00,1065.00,1065.00,1065.00,6,0
10/04/2004,05:49,1064.75,1064.75,1064.75,1064.75,0,10
10/04/2004,05:50,1065.00,1065.00,1064.75,1065.00,45,6
10/04/2004,05:51,1065.25,1065.25,1065.25,1065.25,18,0
10/04/2004,05:52,1065.00,1065.25,1065.00,1065.25,28,12
10/04/2004,05:53,1065.00,1065.00,1065.00,1065.00,0,21
10/04/2004,05:54,1065.00,1065.00,1065.00,1065.00,0,4
10/04/2004,05:55,1065.00,1065.00,1065.00,1065.00,0,7
10/04/2004,05:56,1064.75,1064.75,1064.75,1064.75,0,22
10/04/2004,05:57,1064.75,1065.00,1064.75,1064.75,5,13
10/04/2004,05:58,1064.75,1064.75,1064.75,1064.75,0,27
10/04/2004,05:59,1064.75,1064.75,1064.75,1064.75,0,3
10/04/2004,06:00,1064.75,1064.75,1064.75,1064.75,0,2
10/04/2004,06:01,1064.75,1064.75,1064.75,1064.75,0,10
10/04/2004,06:02,1065.00,1065.00,1065.00,1065.00,9,0
10/04/2004,06:03,1065.00,1065.00,1064.75,1064.75,6,46
10/04/2004,06:04,1064.75,1064.75,1064.75,1064.75,0,19
10/04/2004,06:05,1064.75,1065.25,1064.75,1065.25,71,16
10/04/2004,06:06,1065.00,1065.00,1064.75,1065.00,43,41
10/04/2004,06:07,1065.00,1065.00,1064.75,1064.75,4,2
10/04/2004,06:08,1064.75,1065.00,1064.25,1064.50,5,94
10/04/2004,06:09,1064.50,1064.50,1064.50,1064.50,32,0
10/04/2004,06:10,1064.50,1064.50,1064.25,1064.50,26,66
10/04/2004,06:11,1064.50,1064.50,1064.25,1064.25,1,9
10/04/2004,06:12,1064.25,1064.25,1064.25,1064.25,0,31
10/04/2004,06:13,1064.00,1064.25,1064.00,1064.25,28,6
10/04/2004,06:14,1064.00,1064.00,1064.00,1064.00,0,7
10/04/2004,06:15,1064.25,1064.25,1064.00,1064.25,4,12
10/04/2004,06:16,1064.00,1064.00,1064.00,1064.00,0,76
10/04/2004,06:17,1064.00,1064.00,1064.00,1064.00,0,116
10/04/2004,06:18,1064.00,1064.25,1064.00,1064.25,45,61
10/04/2004,06:19,1064.00,1064.25,1064.00,1064.00,3,19
10/04/2004,06:20,1064.25,1064.25,1064.00,1064.25,2,1
10/04/2004,06:21,1064.00,1064.00,1064.00,1064.00,0,2
10/04/2004,06:22,1064.00,1064.25,1064.00,1064.00,23,3
10/04/2004,06:24,1064.25,1064.25,1064.00,1064.25,2,1
10/04/2004,06:25,1064.00,1064.25,1064.00,1064.25,6,1
10/04/2004,06:26,1064.00,1064.25,1064.00,1064.00,1,3
10/04/2004,06:27,1064.25,1064.25,1063.75,1063.75,6,101
10/04/2004,06:28,1063.75,1064.00,1063.75,1064.00,26,1
10/04/2004,06:29,1063.75,1064.00,1063.75,1064.00,110,3
10/04/2004,06:30,1064.00,1064.00,1064.00,1064.00,37,0
10/04/2004,06:32,1064.00,1064.00,1064.00,1064.00,69,0
10/04/2004,06:33,1064.25,1064.25,1064.00,1064.00,4,63
10/04/2004,06:34,1064.00,1064.00,1064.00,1064.00,0,49
10/04/2004,06:35,1064.00,1064.00,1064.00,1064.00,0,3
10/04/2004,06:36,1064.25,1064.25,1064.25,1064.25,9,0
10/04/2004,06:37,1064.00,1064.25,1064.00,1064.25,2,3
10/04/2004,06:38,1064.00,1064.00,1064.00,1064.00,0,115
10/04/2004,06:39,1064.00,1064.00,1064.00,1064.00,0,5
10/04/2004,06:40,1064.00,1064.00,1064.00,1064.00,0,48
10/04/2004,06:41,1064.00,1064.00,1064.00,1064.00,0,5
10/04/2004,06:42,1064.25,1064.50,1064.25,1064.25,204,7
10/04/2004,06:43,1064.25,1064.50,1064.25,1064.25,1,276
10/04/2004,06:44,1064.50,1064.50,1064.50,1064.50,117,0
10/04/2004,06:45,1064.50,1064.75,1064.50,1064.50,101,7
10/04/2004,06:46,1064.75,1065.00,1064.75,1065.00,420,0
10/04/2004,06:47,1064.75,1064.75,1064.50,1064.50,0,258
10/04/2004,06:48,1064.75,1065.00,1064.75,1064.75,80,22
10/04/2004,06:49,1064.75,1064.75,1064.50,1064.75,19,9
10/04/2004,06:50,1064.75,1064.75,1064.50,1064.75,27,26
10/04/2004,06:51,1064.50,1064.50,1064.50,1064.50,0,31
10/04/2004,06:52,1064.50,1064.50,1064.50,1064.50,0,32
10/04/2004,06:53,1064.50,1064.50,1064.50,1064.50,0,288
10/04/2004,06:54,1064.50,1064.50,1064.50,1064.50,0,68
10/04/2004,06:55,1064.50,1064.50,1064.50,1064.50,0,23
10/04/2004,06:56,1064.50,1064.50,1064.50,1064.50,0,12
10/04/2004,06:57,1064.50,1064.50,1064.25,1064.50,1,2
10/04/2004,06:58,1064.50,1064.50,1064.25,1064.25,2,1
10/04/2004,06:59,1064.25,1064.25,1064.25,1064.25,0,86
10/04/2004,07:00,1064.25,1064.25,1064.25,1064.25,0,71
10/04/2004,07:01,1064.25,1064.25,1064.25,1064.25,0,59
10/04/2004,07:02,1064.00,1064.25,1063.75,1063.75,5,283
10/04/2004,07:03,1063.75,1063.75,1063.50,1063.50,0,195
10/04/2004,07:04,1063.50,1063.75,1063.50,1063.50,2,6
10/04/2004,07:05,1063.50,1063.75,1063.50,1063.75,3,105
10/04/2004,07:06,1063.75,1063.75,1063.50,1063.50,2,127
10/04/2004,07:07,1063.75,1063.75,1063.75,1063.75,129,0
10/04/2004,07:08,1063.75,1064.00,1063.75,1064.00,192,0
10/04/2004,07:09,1063.75,1064.25,1063.75,1064.00,183,79
10/04/2004,07:10,1064.25,1064.50,1064.25,1064.25,365,34
10/04/2004,07:11,1064.25,1064.50,1064.25,1064.25,15,219
10/04/2004,07:12,1064.25,1064.50,1064.25,1064.50,2,39
10/04/2004,07:13,1064.25,1064.50,1064.25,1064.50,13,106
10/04/2004,07:14,1064.25,1064.25,1064.00,1064.25,67,76
10/04/2004,07:15,1064.25,1064.50,1064.25,1064.25,28,14
10/04/2004,07:16,1064.25,1064.25,1064.00,1064.25,61,2
10/04/2004,07:17,1064.00,1064.25,1063.75,1064.00,27,132
10/04/2004,07:18,1064.00,1064.00,1063.75,1064.00,62,10
10/04/2004,07:19,1064.00,1064.00,1064.00,1064.00,141,0
10/04/2004,07:20,1064.00,1064.25,1064.00,1064.25,387,10
10/04/2004,07:21,1064.25,1064.50,1064.25,1064.50,193,3
10/04/2004,07:22,1064.50,1064.75,1064.25,1064.75,249,2
10/04/2004,07:23,1064.50,1064.75,1064.50,1064.75,3,74
10/04/2004,07:24,1064.75,1064.75,1064.75,1064.75,1,0
10/04/2004,07:25,1064.50,1064.75,1064.50,1064.50,2,265
10/04/2004,07:26,1064.75,1064.75,1064.75,1064.75,2,0
10/04/2004,07:27,1064.75,1064.75,1064.50,1064.75,561,250
10/04/2004,07:28,1064.75,1065.00,1064.75,1064.75,60,6
10/04/2004,07:29,1064.75,1064.75,1064.50,1064.75,40,160
10/04/2004,07:30,1064.50,1064.50,1064.50,1064.50,0,12
10/04/2004,07:31,1064.75,1064.75,1064.50,1064.50,4,103
10/04/2004,07:32,1064.50,1064.75,1064.50,1064.50,5,18
10/04/2004,07:33,1064.75,1065.00,1064.50,1064.75,138,224
10/04/2004,07:34,1064.75,1064.75,1064.50,1064.75,19,106
10/04/2004,07:35,1064.75,1064.75,1064.50,1064.75,57,1
10/04/2004,07:36,1064.75,1064.75,1064.75,1064.75,113,0
10/04/2004,07:37,1064.75,1065.00,1064.75,1064.75,24,84
10/04/2004,07:38,1065.00,1065.00,1064.50,1064.75,7,143
10/04/2004,07:39,1064.50,1064.50,1064.50,1064.50,0,216
10/04/2004,07:40,1064.50,1065.00,1064.50,1064.75,205,34
10/04/2004,07:41,1065.00,1065.00,1064.50,1064.75,301,608
10/04/2004,07:42,1064.75,1065.25,1064.75,1065.00,442,80
10/04/2004,07:43,1065.25,1065.50,1065.25,1065.50,461,8
10/04/2004,07:44,1065.25,1065.75,1065.25,1065.75,366,109
10/04/2004,07:45,1065.50,1065.75,1065.25,1065.25,59,1101
10/04/2004,07:46,1065.25,1065.25,1065.00,1065.25,1,116
10/04/2004,07:47,1065.25,1065.25,1065.00,1065.25,155,17
10/04/2004,07:48,1065.25,1065.25,1065.00,1065.25,33,208
10/04/2004,07:49,1065.25,1065.50,1065.25,1065.25,264,68
10/04/2004,07:50,1065.25,1065.50,1065.25,1065.50,6,12
10/04/2004,07:51,1065.25,1065.50,1065.25,1065.50,118,7
10/04/2004,07:52,1065.25,1065.50,1065.25,1065.25,21,135
10/04/2004,07:53,1065.25,1065.50,1065.25,1065.25,3,308
10/04/2004,07:54,1065.25,1065.25,1065.25,1065.25,0,10
10/04/2004,07:55,1065.25,1065.25,1065.00,1065.00,0,162
10/04/2004,07:56,1065.00,1065.00,1065.00,1065.00,0,109
10/04/2004,07:57,1065.00,1065.25,1065.00,1065.25,407,69
10/04/2004,07:58,1065.25,1065.50,1065.25,1065.50,219,1
10/04/2004,07:59,1065.25,1065.50,1065.00,1065.25,2,268
10/04/2004,08:00,1065.25,1065.25,1065.25,1065.25,0,430
10/04/2004,08:01,1065.25,1065.25,1065.25,1065.25,0,98
10/04/2004,08:02,1065.25,1065.50,1065.25,1065.25,3,151
10/04/2004,08:03,1065.25,1065.25,1065.00,1065.25,14,61
10/04/2004,08:04,1065.00,1065.25,1065.00,1065.25,24,80
10/04/2004,08:05,1065.25,1065.25,1065.25,1065.25,144,0
10/04/2004,08:06,1065.25,1065.50,1065.00,1065.25,140,41
10/04/2004,08:07,1065.25,1065.25,1065.00,1065.00,52,6
10/04/2004,08:08,1065.00,1065.25,1065.00,1065.00,3,4
10/04/2004,08:09,1065.25,1065.25,1065.00,1065.00,2,238
10/04/2004,08:10,1065.00,1065.25,1065.00,1065.25,100,2
10/04/2004,08:11,1065.25,1065.50,1065.25,1065.25,232,26
10/04/2004,08:12,1065.25,1065.25,1065.00,1065.25,9,148
10/04/2004,08:13,1065.00,1065.00,1064.75,1065.00,106,92
10/04/2004,08:14,1064.75,1065.00,1064.50,1064.50,18,760
10/04/2004,08:15,1064.75,1064.75,1064.25,1064.25,8,211
10/04/2004,08:16,1064.50,1064.50,1064.25,1064.50,231,188
10/04/2004,08:17,1064.25,1064.50,1064.25,1064.50,156,11
10/04/2004,08:18,1064.25,1064.75,1064.25,1064.50,83,5
10/04/2004,08:19,1064.50,1064.75,1064.25,1064.25,51,170
10/04/2004,08:20,1064.25,1064.75,1064.25,1064.25,55,244
10/04/2004,08:21,1064.25,1064.50,1064.25,1064.25,12,513
10/04/2004,08:22,1064.00,1064.50,1064.00,1064.25,149,415
10/04/2004,08:23,1064.25,1064.25,1063.50,1063.75,221,2196
10/04/2004,08:24,1063.75,1064.00,1063.75,1064.00,9,656
10/04/2004,08:25,1064.00,1064.00,1063.75,1063.75,18,20
10/04/2004,08:26,1063.75,1064.00,1063.50,1063.50,10,302
10/04/2004,08:27,1063.50,1063.75,1063.25,1063.75,93,168
10/04/2004,08:28,1063.75,1063.75,1063.25,1063.50,211,450
10/04/2004,08:29,1063.50,1063.75,1063.25,1063.75,531,205
10/04/2004,08:30,1063.75,1064.00,1063.00,1063.25,1222,1238
10/04/2004,08:31,1063.00,1063.25,1062.50,1062.75,3016,3519
10/04/2004,08:32,1063.00,1063.25,1062.50,1063.25,5300,1871
10/04/2004,08:33,1063.00,1063.50,1062.75,1063.50,3248,1615
10/04/2004,08:34,1063.50,1064.00,1063.25,1063.75,1805,912
10/04/2004,08:35,1064.00,1064.00,1063.50,1063.75,1344,1548
10/04/2004,08:36,1063.75,1064.00,1063.50,1063.75,2091,1493
10/04/2004,08:37,1063.75,1063.75,1062.75,1062.75,675,1793
10/04/2004,08:38,1062.75,1063.25,1062.75,1063.00,1130,656
10/04/2004,08:39,1062.75,1063.25,1062.25,1062.25,1399,3500
10/04/2004,08:40,1062.50,1062.50,1062.00,1062.00,1377,1624
10/04/2004,08:41,1062.00,1063.00,1062.00,1063.00,2188,1005
10/04/2004,08:42,1062.75,1063.25,1062.75,1063.00,1140,948
10/04/2004,08:43,1063.00,1063.00,1062.75,1063.00,980,94
10/04/2004,08:44,1063.00,1063.50,1062.75,1063.25,1141,313
10/04/2004,08:45,1063.00,1063.25,1062.75,1063.00,695,876
10/04/2004,08:46,1063.25,1063.75,1063.00,1063.50,1454,287
10/04/2004,08:47,1063.50,1064.25,1063.50,1063.75,4083,1840
10/04/2004,08:48,1064.00,1064.50,1063.75,1064.25,2548,1804
10/04/2004,08:49,1064.25,1064.25,1063.75,1063.75,905,693
10/04/2004,08:50,1063.75,1064.25,1063.75,1064.00,1036,201
10/04/2004,08:51,1064.25,1064.50,1064.00,1064.50,775,529
10/04/2004,08:52,1064.50,1064.50,1064.00,1064.25,875,614
10/04/2004,08:53,1064.25,1065.00,1064.25,1064.75,2260,292
10/04/2004,08:54,1064.75,1065.00,1064.50,1064.75,844,1056
10/04/2004,08:55,1064.50,1064.75,1064.25,1064.25,561,1281
10/04/2004,08:56,1064.25,1064.50,1064.25,1064.50,1162,325
10/04/2004,08:57,1064.25,1064.75,1064.25,1064.25,196,625
10/04/2004,08:58,1064.50,1065.00,1064.25,1065.00,1116,222
10/04/2004,08:59,1065.00,1065.00,1064.50,1064.75,801,670
10/04/2004,09:00,1064.75,1065.25,1064.75,1065.00,1251,527
10/04/2004,09:01,1065.00,1065.75,1064.50,1065.50,3627,1568
10/04/2004,09:02,1065.50,1066.50,1065.50,1065.75,5615,4550
10/04/2004,09:03,1065.50,1065.75,1065.25,1065.25,1551,1315
10/04/2004,09:04,1065.25,1065.50,1064.75,1065.25,2248,4628
10/04/2004,09:05,1065.25,1065.25,1065.00,1065.00,733,1057
10/04/2004,09:06,1065.25,1065.50,1065.00,1065.00,1209,2074
10/04/2004,09:07,1065.25,1065.25,1065.00,1065.00,787,1148
10/04/2004,09:08,1065.00,1065.25,1064.75,1064.75,482,1445
10/04/2004,09:09,1065.00,1065.50,1064.75,1065.25,1572,1374
10/04/2004,09:10,1065.25,1065.50,1065.25,1065.25,122,776
10/04/2004,09:11,1065.50,1065.50,1065.00,1065.00,1373,1612
10/04/2004,09:12,1064.75,1065.00,1064.75,1064.75,124,689
10/04/2004,09:13,1065.00,1065.00,1064.50,1065.00,603,841
10/04/2004,09:14,1065.00,1065.75,1065.00,1065.75,3551,266
10/04/2004,09:15,1065.75,1065.75,1065.00,1065.00,124,1492
10/04/2004,09:16,1065.00,1065.25,1065.00,1065.00,156,1143
10/04/2004,09:17,1065.00,1065.25,1064.75,1064.75,307,1607
10/04/2004,09:18,1064.75,1065.00,1064.50,1064.50,258,982
10/04/2004,09:19,1064.75,1065.00,1064.50,1065.00,611,181
10/04/2004,09:20,1064.75,1065.00,1064.50,1064.75,444,614
10/04/2004,09:21,1064.75,1064.75,1064.25,1064.25,289,2549
10/04/2004,09:22,1064.25,1064.50,1064.25,1064.50,157,759
10/04/2004,09:23,1064.25,1064.50,1064.00,1064.25,102,683
10/04/2004,09:24,1064.25,1064.25,1063.50,1063.75,196,3520
10/04/2004,09:25,1063.75,1064.00,1063.75,1063.75,62,530
10/04/2004,09:26,1063.75,1064.50,1063.75,1064.25,1531,593
10/04/2004,09:27,1064.25,1064.50,1064.00,1064.50,2038,275
10/04/2004,09:28,1064.50,1064.75,1064.25,1064.50,503,336
10/04/2004,09:29,1064.25,1064.50,1064.00,1064.25,296,376
10/04/2004,09:30,1064.25,1064.50,1064.00,1064.00,323,848
10/04/2004,09:31,1064.00,1064.00,1063.50,1063.75,375,1756
10/04/2004,09:32,1063.75,1064.00,1063.50,1063.75,86,578
10/04/2004,09:33,1063.75,1064.25,1063.75,1064.00,1872,426
10/04/2004,09:34,1064.00,1064.25,1063.75,1064.00,564,707
10/04/2004,09:35,1064.00,1064.25,1064.00,1064.00,42,297
10/04/2004,09:36,1064.25,1064.75,1064.00,1064.50,2231,191
10/04/2004,09:37,1064.75,1065.00,1064.25,1064.25,1006,650
10/04/2004,09:38,1064.25,1064.50,1064.25,1064.25,195,170
10/04/2004,09:39,1064.25,1064.50,1064.25,1064.50,535,94
10/04/2004,09:40,1064.50,1064.75,1064.25,1064.75,1312,46
10/04/2004,09:41,1064.75,1064.75,1064.25,1064.25,193,835
10/04/2004,09:42,1064.25,1064.50,1064.25,1064.50,180,34
10/04/2004,09:43,1064.75,1064.75,1064.50,1064.50,26,138
10/04/2004,09:44,1064.75,1064.75,1064.50,1064.75,2,35
10/04/2004,09:45,1064.75,1065.00,1064.50,1065.00,1347,194
10/04/2004,09:46,1065.00,1065.00,1064.75,1065.00,66,353
10/04/2004,09:47,1064.75,1065.25,1064.75,1065.00,1955,86
10/04/2004,09:48,1065.00,1065.00,1064.25,1064.25,56,1895
10/04/2004,09:49,1064.25,1064.50,1064.00,1064.25,217,2045
10/04/2004,09:50,1064.00,1064.50,1064.00,1064.50,705,704
10/04/2004,09:51,1064.25,1064.50,1064.00,1064.00,62,349
10/04/2004,09:52,1064.00,1064.25,1063.75,1064.00,48,2470
10/04/2004,09:53,1063.75,1064.00,1063.50,1064.00,525,181
10/04/2004,09:54,1063.75,1064.00,1063.50,1063.75,569,1095
10/04/2004,09:55,1064.00,1064.25,1063.50,1063.75,1178,1190
10/04/2004,09:56,1063.50,1063.75,1063.50,1063.50,412,910
10/04/2004,09:57,1063.50,1064.00,1063.25,1063.75,1192,997
10/04/2004,09:58,1064.00,1064.00,1063.75,1063.75,10,60
10/04/2004,09:59,1064.00,1064.00,1063.75,1063.75,603,75
10/04/2004,10:00,1064.00,1064.00,1063.50,1064.00,328,720
10/04/2004,10:01,1063.75,1064.25,1063.75,1064.00,729,126
10/04/2004,10:02,1064.25,1064.75,1064.00,1064.50,2518,228
10/04/2004,10:03,1064.25,1064.75,1064.25,1064.75,1286,457
10/04/2004,10:04,1064.75,1064.75,1064.25,1064.25,230,981
10/04/2004,10:05,1064.25,1064.50,1064.25,1064.50,38,520
10/04/2004,10:06,1064.25,1064.50,1063.75,1064.25,478,887
10/04/2004,10:07,1064.25,1065.00,1064.25,1064.75,3068,417
10/04/2004,10:08,1065.00,1065.00,1064.50,1064.75,189,506
10/04/2004,10:09,1064.75,1064.75,1064.50,1064.75,1359,328
10/04/2004,10:10,1064.50,1065.25,1064.50,1065.00,1876,99
10/04/2004,10:11,1065.00,1065.75,1065.00,1065.00,3878,1769
10/04/2004,10:12,1065.25,1065.50,1065.00,1065.25,657,451
10/04/2004,10:13,1065.25,1065.50,1065.25,1065.25,230,259
10/04/2004,10:14,1065.25,1065.50,1065.25,1065.25,85,572
10/04/2004,10:15,1065.25,1065.25,1065.00,1065.00,186,414
10/04/2004,10:16,1065.00,1065.25,1064.75,1065.00,31,1208
10/04/2004,10:17,1064.75,1065.00,1064.50,1064.50,1010,942
10/04/2004,10:18,1064.75,1064.75,1064.50,1064.50,514,149
10/04/2004,10:19,1064.50,1064.75,1064.50,1064.50,113,327
10/04/2004,10:20,1064.75,1065.00,1064.50,1065.00,366,924
10/04/2004,10:21,1065.00,1065.25,1065.00,1065.00,620,257
10/04/2004,10:22,1065.00,1065.25,1065.00,1065.00,16,760
10/04/2004,10:23,1065.00,1065.00,1064.25,1064.50,8,1849
10/04/2004,10:24,1064.50,1064.50,1064.00,1064.25,526,1783
10/04/2004,10:25,1064.25,1064.50,1064.25,1064.50,401,325
10/04/2004,10:26,1064.50,1064.50,1063.75,1063.75,346,3396
10/04/2004,10:27,1063.75,1064.50,1063.75,1064.25,1140,1475
10/04/2004,10:28,1064.25,1064.25,1064.00,1064.25,337,293
10/04/2004,10:29,1064.25,1064.50,1064.00,1064.00,196,212
10/04/2004,10:30,1064.25,1064.25,1064.00,1064.25,89,10
10/04/2004,10:31,1064.00,1064.25,1064.00,1064.25,40,615
10/04/2004,10:32,1064.25,1064.25,1063.25,1063.50,156,2821
10/04/2004,10:33,1063.50,1063.75,1063.25,1063.50,1310,2174
10/04/2004,10:34,1063.50,1063.75,1063.25,1063.50,289,1355
10/04/2004,10:35,1063.50,1063.50,1062.50,1062.75,981,4378
10/04/2004,10:36,1063.00,1063.25,1062.75,1063.00,453,1584
10/04/2004,10:37,1063.00,1063.25,1062.50,1063.00,929,1473
10/04/2004,10:38,1062.75,1063.00,1062.75,1062.75,318,983
10/04/2004,10:39,1062.75,1063.00,1062.75,1063.00,506,15
10/04/2004,10:40,1063.00,1063.00,1062.75,1062.75,38,13
10/04/2004,10:41,1062.75,1063.00,1062.75,1063.00,74,37
10/04/2004,10:42,1063.00,1063.25,1062.50,1062.75,1950,985
10/04/2004,10:43,1062.75,1063.00,1062.75,1062.75,1710,163
10/04/2004,10:44,1063.00,1063.25,1062.75,1063.00,748,81
10/04/2004,10:45,1063.25,1063.25,1063.00,1063.00,70,324
10/04/2004,10:46,1063.25,1063.75,1063.00,1063.75,1732,789
10/04/2004,10:47,1063.75,1063.75,1063.50,1063.75,185,97
10/04/2004,10:48,1063.75,1063.75,1063.25,1063.50,147,628
10/04/2004,10:49,1063.50,1063.75,1063.25,1063.50,621,317
10/04/2004,10:50,1063.50,1063.75,1063.25,1063.25,38,293
10/04/2004,10:51,1063.25,1063.50,1063.25,1063.25,153,234
10/04/2004,10:52,1063.25,1063.50,1063.00,1063.50,943,498
10/04/2004,10:53,1063.50,1063.50,1063.25,1063.25,22,93
10/04/2004,10:54,1063.25,1063.50,1063.00,1063.50,58,617
10/04/2004,10:55,1063.50,1063.50,1063.00,1063.25,247,159
10/04/2004,10:56,1063.25,1063.50,1063.25,1063.25,25,212
10/04/2004,10:57,1063.50,1063.50,1062.75,1063.00,78,951
10/04/2004,10:58,1062.75,1063.25,1062.75,1063.00,196,271
10/04/2004,10:59,1063.00,1063.25,1062.50,1063.00,1209,905
10/04/2004,11:00,1063.00,1063.25,1062.75,1063.25,807,338
10/04/2004,11:01,1063.00,1063.25,1063.00,1063.00,27,343
10/04/2004,11:02,1063.25,1063.25,1062.75,1063.00,165,379
10/04/2004,11:03,1063.00,1063.25,1063.00,1063.25,306,68
10/04/2004,11:04,1063.25,1063.25,1063.00,1063.25,167,26
10/04/2004,11:05,1063.25,1063.25,1062.75,1063.00,37,587
10/04/2004,11:06,1062.75,1062.75,1062.50,1062.75,99,686
10/04/2004,11:07,1062.75,1063.00,1062.75,1062.75,190,354
10/04/2004,11:08,1062.75,1062.75,1062.50,1062.75,65,75
10/04/2004,11:09,1062.75,1063.00,1062.50,1062.75,1421,270
10/04/2004,11:10,1062.75,1062.75,1062.50,1062.75,312,117
10/04/2004,11:11,1062.50,1063.00,1062.50,1062.75,254,415
10/04/2004,11:12,1062.75,1062.75,1062.50,1062.75,109,364
10/04/2004,11:13,1062.50,1062.75,1062.50,1062.50,66,249
10/04/2004,11:14,1062.75,1062.75,1062.50,1062.75,359,3
10/04/2004,11:15,1063.00,1063.25,1062.75,1063.25,448,61
10/04/2004,11:16,1063.25,1063.50,1063.00,1063.25,975,313
10/04/2004,11:17,1063.25,1063.25,1063.00,1063.00,434,60
10/04/2004,11:18,1063.25,1063.25,1062.75,1062.75,202,244
10/04/2004,11:19,1063.00,1063.00,1062.75,1063.00,305,3
10/04/2004,11:20,1063.25,1063.25,1063.00,1063.00,15,11
10/04/2004,11:21,1063.00,1063.25,1063.00,1063.25,351,117
10/04/2004,11:22,1063.50,1063.50,1063.25,1063.50,95,67
10/04/2004,11:23,1063.50,1063.50,1063.00,1063.25,128,498
10/04/2004,11:24,1063.25,1063.50,1063.25,1063.25,477,165
10/04/2004,11:25,1063.50,1063.50,1063.25,1063.25,16,29
10/04/2004,11:26,1063.25,1063.50,1063.00,1063.25,293,972
10/04/2004,11:27,1063.25,1063.50,1063.00,1063.50,366,19
10/04/2004,11:28,1063.50,1063.50,1063.25,1063.50,220,120
10/04/2004,11:29,1063.50,1063.50,1063.25,1063.50,217,41
10/04/2004,11:30,1063.25,1063.50,1063.00,1063.00,7,212
10/04/2004,11:31,1063.00,1063.25,1063.00,1063.00,62,67
10/04/2004,11:32,1063.00,1063.25,1063.00,1063.25,8,29
10/04/2004,11:33,1063.25,1063.25,1063.00,1063.25,27,44
10/04/2004,11:34,1063.25,1063.25,1063.00,1063.25,281,38
10/04/2004,11:35,1063.25,1063.25,1063.00,1063.25,54,35
10/04/2004,11:36,1063.25,1063.25,1063.00,1063.25,5,32
10/04/2004,11:37,1063.25,1063.25,1063.00,1063.25,14,64
10/04/2004,11:38,1063.25,1063.25,1062.25,1062.50,612,1695
10/04/2004,11:39,1062.50,1062.75,1062.50,1062.75,630,42
10/04/2004,11:40,1062.75,1063.25,1062.75,1063.00,660,27
10/04/2004,11:41,1063.25,1063.25,1063.00,1063.25,379,23
10/04/2004,11:42,1063.25,1063.50,1063.00,1063.25,591,36
10/04/2004,11:43,1063.25,1063.25,1062.75,1063.00,59,251
10/04/2004,11:44,1063.00,1063.00,1062.50,1062.75,84,798
10/04/2004,11:45,1062.75,1062.75,1062.50,1062.75,15,42
10/04/2004,11:46,1062.75,1063.00,1062.50,1062.75,690,218
10/04/2004,11:47,1062.75,1063.25,1062.75,1063.00,303,71
10/04/2004,11:48,1063.25,1063.50,1063.00,1063.25,1009,887
10/04/2004,11:49,1063.50,1063.50,1062.75,1062.75,779,376
10/04/2004,11:50,1062.75,1063.25,1062.75,1062.75,216,168
10/04/2004,11:51,1062.75,1063.00,1062.75,1062.75,13,247
10/04/2004,11:52,1062.75,1062.75,1061.75,1062.00,533,3482
10/04/2004,11:53,1062.00,1062.25,1061.75,1062.25,889,711
10/04/2004,11:54,1062.25,1062.25,1061.75,1062.00,264,735
10/04/2004,11:55,1062.00,1062.25,1061.75,1062.00,386,593
10/04/2004,11:56,1062.25,1062.25,1061.75,1062.00,310,1176
10/04/2004,11:57,1062.00,1062.75,1062.00,1062.75,2284,249
10/04/2004,11:58,1062.50,1062.75,1062.25,1062.25,133,336
10/04/2004,11:59,1062.25,1062.50,1062.25,1062.50,49,24
10/04/2004,12:00,1062.50,1062.50,1062.00,1062.25,100,384
10/04/2004,12:01,1062.00,1062.00,1061.75,1061.75,420,895
10/04/2004,12:02,1061.75,1062.00,1061.50,1062.00,389,1349
10/04/2004,12:03,1061.75,1062.00,1061.75,1062.00,42,733
10/04/2004,12:04,1061.75,1062.00,1061.75,1061.75,849,105
10/04/2004,12:05,1062.00,1062.00,1061.50,1061.50,318,522
10/04/2004,12:06,1061.50,1061.75,1061.50,1061.75,713,25
10/04/2004,12:07,1061.75,1062.00,1061.75,1062.00,19,340
10/04/2004,12:08,1062.00,1062.25,1061.75,1062.00,684,182
10/04/2004,12:09,1062.00,1062.25,1061.75,1062.25,427,8
10/04/2004,12:10,1062.25,1062.25,1062.00,1062.00,267,12
10/04/2004,12:11,1062.00,1062.50,1062.00,1062.50,568,367
10/04/2004,12:12,1062.50,1062.50,1062.25,1062.50,82,36
10/04/2004,12:13,1062.25,1062.50,1062.00,1062.00,41,401
10/04/2004,12:14,1062.25,1062.50,1062.00,1062.25,181,41
10/04/2004,12:15,1062.25,1062.50,1062.00,1062.00,9,383
10/04/2004,12:16,1062.25,1062.75,1062.25,1062.50,884,145
10/04/2004,12:17,1062.75,1062.75,1062.25,1062.25,24,277
10/04/2004,12:18,1062.25,1062.75,1062.25,1062.50,338,57
10/04/2004,12:19,1062.50,1062.75,1062.50,1062.50,16,32
10/04/2004,12:20,1062.50,1062.75,1062.25,1062.50,122,152
10/04/2004,12:21,1062.75,1062.75,1062.50,1062.75,485,47
10/04/2004,12:22,1062.75,1063.00,1062.50,1062.75,669,438
10/04/2004,12:23,1062.75,1062.75,1062.50,1062.75,126,11
10/04/2004,12:24,1062.75,1062.75,1062.50,1062.75,362,6
10/04/2004,12:25,1062.75,1062.75,1062.50,1062.75,195,38
10/04/2004,12:26,1062.75,1062.75,1062.00,1062.25,528,1024
10/04/2004,12:27,1062.25,1062.25,1061.75,1062.00,102,698
10/04/2004,12:28,1062.00,1062.50,1061.50,1062.50,1840,1708
10/04/2004,12:29,1062.50,1062.50,1062.25,1062.50,124,441
10/04/2004,12:30,1062.50,1062.50,1062.25,1062.25,62,431
10/04/2004,12:31,1062.50,1062.50,1062.25,1062.25,11,487
10/04/2004,12:32,1062.25,1062.50,1062.25,1062.25,87,329
10/04/2004,12:33,1062.50,1062.50,1062.25,1062.25,54,5
10/04/2004,12:34,1062.25,1062.50,1062.25,1062.50,58,95
10/04/2004,12:35,1062.50,1062.50,1062.25,1062.25,58,233
10/04/2004,12:36,1062.50,1062.50,1062.25,1062.25,40,95
10/04/2004,12:37,1062.25,1062.50,1062.25,1062.25,114,158
10/04/2004,12:38,1062.50,1062.50,1062.25,1062.50,320,2
10/04/2004,12:39,1062.50,1062.75,1062.50,1062.75,320,45
10/04/2004,12:40,1062.75,1063.00,1062.50,1062.75,697,516
10/04/2004,12:41,1062.75,1063.00,1062.50,1063.00,201,22
10/04/2004,12:42,1063.00,1063.00,1062.75,1063.00,122,10
10/04/2004,12:43,1062.75,1063.00,1062.75,1063.00,50,22
10/04/2004,12:44,1063.00,1063.25,1062.75,1063.00,857,315
10/04/2004,12:45,1063.00,1063.25,1062.75,1063.00,337,265
10/04/2004,12:46,1063.25,1063.25,1063.00,1063.25,1061,20
10/04/2004,12:47,1063.25,1063.25,1063.00,1063.25,434,20
10/04/2004,12:48,1063.25,1063.50,1063.00,1063.25,747,27
10/04/2004,12:49,1063.50,1063.50,1063.25,1063.25,446,228
10/04/2004,12:50,1063.25,1063.50,1063.25,1063.25,113,690
10/04/2004,12:51,1063.50,1063.50,1063.25,1063.25,34,444
10/04/2004,12:52,1063.25,1063.50,1063.00,1063.25,445,195
10/04/2004,12:53,1063.25,1063.50,1063.25,1063.25,56,335
10/04/2004,12:54,1063.25,1063.25,1063.00,1063.25,111,405
10/04/2004,12:55,1063.00,1063.25,1063.00,1063.25,319,27
10/04/2004,12:56,1063.00,1063.50,1063.00,1063.25,304,38
10/04/2004,12:57,1063.50,1063.75,1063.25,1063.75,874,88
10/04/2004,12:58,1063.75,1063.75,1063.25,1063.50,153,249
10/04/2004,12:59,1063.25,1063.50,1063.00,1063.00,112,256
10/04/2004,13:00,1063.00,1063.25,1062.75,1063.00,241,393
10/04/2004,13:01,1063.00,1063.00,1062.50,1062.75,119,666
10/04/2004,13:02,1062.50,1063.00,1062.50,1062.75,663,156
10/04/2004,13:03,1063.00,1063.25,1062.75,1063.00,647,196
10/04/2004,13:04,1063.00,1063.25,1062.75,1063.00,286,99
10/04/2004,13:05,1063.00,1063.25,1063.00,1063.00,176,51
10/04/2004,13:06,1063.25,1063.25,1062.75,1063.00,30,219
10/04/2004,13:07,1062.75,1063.25,1062.75,1063.00,401,15
10/04/2004,13:08,1063.00,1063.25,1063.00,1063.25,13,81
10/04/2004,13:09,1063.25,1063.25,1063.00,1063.00,37,234
10/04/2004,13:10,1063.25,1063.50,1063.25,1063.50,856,4
10/04/2004,13:11,1063.25,1063.50,1063.25,1063.25,14,176
10/04/2004,13:12,1063.25,1063.50,1063.25,1063.25,1,16
10/04/2004,13:13,1063.25,1063.50,1063.00,1063.00,12,287
10/04/2004,13:14,1063.00,1063.25,1063.00,1063.25,12,19
10/04/2004,13:15,1063.00,1064.00,1063.00,1064.00,2136,39
10/04/2004,13:16,1064.00,1064.00,1063.75,1063.75,984,245
10/04/2004,13:17,1064.00,1064.00,1063.75,1064.00,317,81
10/04/2004,13:18,1064.00,1064.25,1063.75,1064.25,659,24
10/04/2004,13:19,1064.00,1064.25,1064.00,1064.25,1176,13
10/04/2004,13:20,1064.25,1064.50,1064.00,1064.25,680,329
10/04/2004,13:21,1064.25,1064.50,1064.25,1064.25,62,52
10/04/2004,13:22,1064.25,1064.50,1064.00,1064.00,123,281
10/04/2004,13:23,1064.00,1064.25,1064.00,1064.25,653,24
10/04/2004,13:24,1064.00,1064.25,1063.75,1063.75,30,423
10/04/2004,13:25,1063.75,1064.25,1063.75,1064.00,120,83
10/04/2004,13:26,1064.25,1064.50,1063.75,1064.25,809,291
10/04/2004,13:27,1064.50,1065.00,1064.25,1064.50,3428,304
10/04/2004,13:28,1064.75,1065.00,1064.50,1064.50,966,742
10/04/2004,13:29,1064.75,1064.75,1064.50,1064.50,75,85
10/04/2004,13:30,1064.50,1064.75,1064.50,1064.75,334,164
10/04/2004,13:31,1064.75,1064.75,1064.25,1064.25,54,235
10/04/2004,13:32,1064.25,1064.50,1064.25,1064.25,26,322
10/04/2004,13:33,1064.25,1064.50,1064.25,1064.25,7,370
10/04/2004,13:34,1064.25,1064.50,1064.25,1064.50,192,595
10/04/2004,13:35,1064.50,1064.50,1062.75,1063.25,479,4764
10/04/2004,13:36,1063.25,1063.50,1062.75,1063.50,1930,790
10/04/2004,13:37,1063.50,1063.50,1063.00,1063.00,209,432
10/04/2004,13:38,1063.25,1063.25,1063.00,1063.00,40,586
10/04/2004,13:39,1063.25,1063.25,1063.00,1063.25,16,506
10/04/2004,13:40,1063.00,1063.00,1062.50,1062.50,183,942
10/04/2004,13:41,1062.75,1063.25,1062.75,1063.00,949,95
10/04/2004,13:42,1063.00,1063.25,1063.00,1063.25,49,40
10/04/2004,13:43,1063.25,1063.25,1063.00,1063.25,11,177
10/04/2004,13:44,1063.25,1063.25,1063.00,1063.25,104,272
10/04/2004,13:45,1063.00,1063.25,1063.00,1063.00,40,179
10/04/2004,13:46,1063.25,1063.25,1063.00,1063.25,272,148
10/04/2004,13:47,1063.25,1063.25,1063.00,1063.00,215,551
10/04/2004,13:48,1063.00,1063.25,1063.00,1063.00,12,59
10/04/2004,13:49,1063.00,1063.25,1063.00,1063.00,57,498
10/04/2004,13:50,1063.00,1063.25,1062.50,1063.00,1097,1047
10/04/2004,13:51,1063.25,1063.25,1063.00,1063.25,962,40
10/04/2004,13:52,1063.00,1063.25,1063.00,1063.00,238,135
10/04/2004,13:53,1063.25,1063.25,1063.00,1063.25,1215,50
10/04/2004,13:54,1063.00,1063.25,1063.00,1063.00,88,4
10/04/2004,13:55,1063.25,1063.75,1063.00,1063.75,1808,255
10/04/2004,13:56,1063.75,1063.75,1063.50,1063.50,138,208
10/04/2004,13:57,1063.75,1063.75,1063.25,1063.25,78,777
10/04/2004,13:58,1063.25,1063.50,1062.50,1062.50,33,1814
10/04/2004,13:59,1062.50,1062.50,1062.00,1062.25,879,2111
10/04/2004,14:00,1062.25,1062.50,1062.00,1062.50,571,162
10/04/2004,14:01,1062.25,1062.50,1061.75,1062.00,681,3474
10/04/2004,14:02,1062.00,1062.25,1061.75,1062.00,1049,845
10/04/2004,14:03,1062.00,1062.25,1062.00,1062.00,77,821
10/04/2004,14:04,1062.00,1062.25,1062.00,1062.25,53,625
10/04/2004,14:05,1062.00,1062.50,1062.00,1062.50,1079,116
10/04/2004,14:06,1062.50,1062.50,1062.25,1062.25,428,295
10/04/2004,14:07,1062.25,1062.50,1062.25,1062.25,9,118
10/04/2004,14:08,1062.25,1063.00,1062.25,1062.75,1937,155
10/04/2004,14:09,1062.75,1062.75,1062.50,1062.50,326,46
10/04/2004,14:10,1062.50,1062.50,1062.25,1062.25,43,753
10/04/2004,14:11,1062.25,1062.75,1062.25,1062.50,1179,235
10/04/2004,14:12,1062.75,1063.00,1062.75,1063.00,2163,18
10/04/2004,14:13,1062.75,1063.00,1062.75,1063.00,997,132
10/04/2004,14:14,1063.00,1063.00,1062.75,1062.75,212,13
10/04/2004,14:15,1063.00,1063.00,1062.75,1062.75,29,229
10/04/2004,14:16,1062.75,1063.00,1062.75,1063.00,53,324
10/04/2004,14:17,1062.75,1063.00,1062.75,1062.75,52,314
10/04/2004,14:18,1063.00,1063.00,1062.75,1062.75,97,227
10/04/2004,14:19,1063.00,1063.00,1062.50,1062.50,35,1413
10/04/2004,14:20,1062.50,1062.75,1062.50,1062.50,26,361
10/04/2004,14:21,1062.50,1063.00,1062.25,1062.75,1528,429
10/04/2004,14:22,1062.75,1063.00,1062.75,1062.75,320,27
10/04/2004,14:23,1063.00,1063.00,1062.75,1063.00,131,206
10/04/2004,14:24,1063.00,1063.00,1062.75,1062.75,32,6
10/04/2004,14:25,1063.00,1063.00,1062.50,1062.75,458,923
10/04/2004,14:26,1062.75,1063.75,1062.75,1063.50,3215,387
10/04/2004,14:27,1063.25,1063.50,1063.25,1063.25,86,1294
10/04/2004,14:28,1063.50,1063.50,1063.00,1063.25,172,526
10/04/2004,14:29,1063.25,1063.50,1063.00,1063.25,550,89
10/04/2004,14:30,1063.25,1063.50,1063.25,1063.50,415,13
10/04/2004,14:31,1063.25,1063.50,1063.25,1063.50,211,111
10/04/2004,14:32,1063.50,1063.50,1063.25,1063.50,144,33
10/04/2004,14:33,1063.50,1063.50,1062.00,1062.25,402,3591
10/04/2004,14:34,1062.25,1062.25,1061.25,1061.50,918,4304
10/04/2004,14:35,1061.25,1061.50,1061.25,1061.25,284,164
10/04/2004,14:36,1061.50,1061.50,1061.00,1061.50,1088,1979
10/04/2004,14:37,1061.50,1061.75,1061.25,1061.50,941,410
10/04/2004,14:38,1061.75,1062.00,1061.50,1062.00,1520,400
10/04/2004,14:39,1062.00,1062.00,1061.50,1061.75,145,664
10/04/2004,14:40,1061.75,1061.75,1061.50,1061.50,135,519
10/04/2004,14:41,1061.50,1062.00,1061.50,1061.75,1113,374
10/04/2004,14:42,1061.75,1061.75,1061.50,1061.50,865,4
10/04/2004,14:43,1061.75,1061.75,1061.00,1061.00,125,2368
10/04/2004,14:44,1061.00,1061.25,1061.00,1061.00,233,1011
10/04/2004,14:45,1061.00,1061.50,1061.00,1061.50,1027,1100
10/04/2004,14:46,1061.25,1061.50,1061.00,1061.00,151,700
10/04/2004,14:47,1061.00,1061.00,1060.25,1060.50,975,4078
10/04/2004,14:48,1060.75,1060.75,1060.25,1060.25,430,1495
10/04/2004,14:49,1060.50,1060.75,1060.25,1060.25,789,1360
10/04/2004,14:50,1060.50,1060.75,1060.25,1060.75,818,201
10/04/2004,14:51,1060.50,1061.50,1060.50,1061.25,4608,1577
10/04/2004,14:52,1061.25,1061.25,1061.00,1061.25,446,26
10/04/2004,14:53,1061.25,1061.50,1061.00,1061.25,1054,553
10/04/2004,14:54,1061.25,1061.25,1061.00,1061.25,426,95
10/04/2004,14:55,1061.25,1061.25,1061.00,1061.25,1486,1
10/04/2004,14:56,1061.25,1061.25,1061.00,1061.00,254,431
10/04/2004,14:57,1061.25,1061.25,1061.00,1061.25,529,446
10/04/2004,14:58,1061.00,1061.25,1060.50,1060.75,262,3602
10/04/2004,14:59,1060.50,1060.75,1060.25,1060.75,1096,2543
10/04/2004,15:00,1060.50,1061.00,1060.50,1060.75,2982,678
10/04/2004,15:01,1061.00,1061.25,1060.50,1061.25,2109,2160
10/04/2004,15:02,1061.25,1061.25,1060.75,1061.00,1127,425
10/04/2004,15:03,1061.25,1061.25,1060.75,1061.25,486,767
10/04/2004,15:04,1061.25,1061.25,1061.00,1061.00,34,150
10/04/2004,15:05,1061.25,1061.25,1061.00,1061.00,128,90
10/04/2004,15:06,1061.25,1061.50,1061.00,1061.50,1863,349
10/04/2004,15:07,1061.50,1061.50,1061.00,1061.25,1006,500
10/04/2004,15:08,1061.25,1061.25,1061.00,1061.25,193,111
10/04/2004,15:09,1061.25,1061.25,1060.75,1061.00,649,1510
10/04/2004,15:10,1061.00,1061.00,1060.75,1061.00,388,339
10/04/2004,15:11,1060.75,1061.00,1060.75,1061.00,576,179
10/04/2004,15:12,1061.00,1061.00,1060.75,1061.00,273,1255
10/04/2004,15:13,1061.00,1061.00,1060.50,1060.50,162,1840
10/04/2004,15:14,1060.50,1061.00,1060.50,1060.75,885,474
10/04/2004,15:15,1060.75,1061.25,1060.25,1060.50,1774,2519
10/04/2004,15:16,1060.75,1060.75,1060.50,1060.50,2,2
10/04/2004,15:31,1060.50,1060.75,1060.00,1060.25,227,607
10/04/2004,15:32,1060.25,1060.25,1060.00,1060.25,106,1
10/04/2004,15:33,1060.25,1060.25,1060.25,1060.25,14,0
10/04/2004,15:34,1060.00,1060.25,1059.75,1060.00,33,344
10/04/2004,15:35,1059.75,1060.00,1059.75,1059.75,3,203
10/04/2004,15:36,1060.00,1060.00,1059.75,1059.75,71,33
10/04/2004,15:37,1059.75,1060.00,1059.75,1059.75,2,21
10/04/2004,15:38,1059.75,1059.75,1059.75,1059.75,0,3
10/04/2004,15:39,1060.00,1060.00,1060.00,1060.00,1,0
10/04/2004,15:40,1060.00,1060.00,1059.75,1059.75,75,235
10/04/2004,15:41,1059.50,1059.75,1059.50,1059.75,17,2
10/04/2004,15:42,1059.75,1059.75,1059.75,1059.75,14,0
10/04/2004,15:43,1059.75,1059.75,1059.50,1059.75,206,1
10/04/2004,15:44,1059.75,1059.75,1059.50,1059.50,17,15
10/04/2004,15:45,1059.50,1059.50,1059.50,1059.50,0,33
10/04/2004,15:46,1059.50,1059.50,1059.50,1059.50,0,2
10/04/2004,15:47,1059.75,1059.75,1059.75,1059.75,7,0
10/04/2004,15:48,1059.50,1059.75,1059.50,1059.75,21,3
10/04/2004,15:49,1059.75,1059.75,1059.75,1059.75,2,0
10/04/2004,15:50,1059.75,1059.75,1059.75,1059.75,5,0
10/04/2004,15:51,1059.75,1059.75,1059.75,1059.75,7,0
10/04/2004,15:52,1059.75,1059.75,1059.50,1059.50,53,10
10/04/2004,15:54,1059.75,1059.75,1059.75,1059.75,1,0
10/04/2004,15:55,1059.75,1059.75,1059.25,1059.25,15,71
10/04/2004,15:56,1059.50,1059.50,1059.50,1059.50,14,0
10/04/2004,15:57,1059.25,1059.25,1059.25,1059.25,0,2
10/04/2004,15:58,1059.50,1059.50,1059.25,1059.50,4,176
10/04/2004,15:59,1059.50,1059.50,1059.50,1059.50,108,0
10/04/2004,16:00,1059.25,1059.50,1059.25,1059.50,77,1
10/04/2004,17:01,1059.75,1060.00,1059.75,1059.75,12,11
10/04/2004,17:02,1059.75,1060.00,1059.75,1059.75,9,84
10/04/2004,17:03,1059.75,1059.75,1059.50,1059.75,2,51
10/04/2004,17:04,1059.50,1059.75,1059.50,1059.75,1,1
10/04/2004,17:05,1059.50,1059.50,1059.50,1059.50,0,1
10/04/2004,17:06,1059.50,1059.50,1059.50,1059.50,0,40
10/04/2004,17:07,1059.50,1059.50,1059.25,1059.25,0,14
10/04/2004,17:10,1059.50,1059.75,1059.50,1059.75,9,0
10/04/2004,17:11,1059.50,1059.50,1059.50,1059.50,0,4
10/04/2004,17:12,1059.50,1059.50,1059.50,1059.50,0,6
10/04/2004,17:14,1059.50,1059.50,1059.50,1059.50,0,1
10/04/2004,17:15,1059.50,1059.50,1059.50,1059.50,0,35
10/04/2004,17:16,1059.50,1059.50,1059.50,1059.50,0,11
10/04/2004,17:17,1059.50,1059.50,1059.50,1059.50,0,10
10/04/2004,17:19,1059.50,1059.50,1059.50,1059.50,0,1
10/04/2004,17:21,1059.50,1059.50,1059.50,1059.50,0,13
10/04/2004,17:22,1059.50,1059.50,1059.50,1059.50,0,3
10/04/2004,17:23,1059.50,1059.50,1059.50,1059.50,0,2
10/04/2004,17:25,1059.50,1059.50,1059.50,1059.50,0,1
10/04/2004,17:26,1059.50,1059.50,1059.50,1059.50,0,1
10/04/2004,17:27,1059.50,1059.50,1059.50,1059.50,0,3
10/04/2004,17:28,1059.50,1059.50,1059.50,1059.50,0,38
10/04/2004,17:29,1059.75,1059.75,1059.25,1059.25,1,5
10/04/2004,17:30,1059.25,1059.25,1059.25,1059.25,0,1
10/04/2004,17:31,1059.50,1059.50,1059.25,1059.50,2,1
10/04/2004,17:32,1059.25,1059.50,1059.25,1059.50,10,1
10/04/2004,17:33,1059.50,1059.75,1059.50,1059.75,105,0
10/04/2004,17:34,1059.75,1059.75,1059.75,1059.75,1,0
10/04/2004,17:35,1059.50,1059.50,1059.50,1059.50,0,1
10/04/2004,17:36,1059.75,1059.75,1059.75,1059.75,1,0
10/04/2004,17:41,1059.75,1059.75,1059.75,1059.75,1,0
10/04/2004,17:42,1059.50,1059.50,1059.50,1059.50,0,4
10/04/2004,17:43,1059.50,1059.50,1059.50,1059.50,0,1
10/04/2004,17:44,1059.50,1059.50,1059.50,1059.50,0,2
10/04/2004,17:45,1059.50,1059.50,1059.50,1059.50,0,10
10/04/2004,17:48,1059.50,1059.50,1059.50,1059.50,0,1
10/04/2004,17:49,1059.75,1059.75,1059.25,1059.25,1,1
10/04/2004,17:50,1059.25,1059.50,1059.25,1059.50,2,1
10/04/2004,17:52,1059.50,1059.50,1059.50,1059.50,3,0
10/04/2004,17:53,1059.50,1059.50,1059.50,1059.50,6,0
10/04/2004,17:54,1059.75,1059.75,1059.75,1059.75,2,0
10/04/2004,17:55,1059.75,1059.75,1059.75,1059.75,1,0
10/04/2004,17:56,1059.75,1059.75,1059.75,1059.75,5,0
10/04/2004,17:57,1059.75,1059.75,1059.75,1059.75,1,0
10/04/2004,18:01,1059.50,1059.50,1059.50,1059.50,0,4
10/04/2004,18:02,1059.50,1059.50,1059.50,1059.50,0,2
10/04/2004,18:03,1059.50,1059.50,1059.50,1059.50,0,5
10/04/2004,18:05,1059.75,1059.75,1059.75,1059.75,4,0
10/04/2004,18:07,1059.75,1059.75,1059.75,1059.75,1,0
10/04/2004,18:10,1059.75,1059.75,1059.75,1059.75,52,0
10/04/2004,18:11,1060.00,1060.00,1059.75,1059.75,1,17
10/04/2004,18:12,1059.75,1059.75,1059.75,1059.75,0,5
10/04/2004,18:13,1059.75,1059.75,1059.75,1059.75,0,11
10/04/2004,18:14,1059.75,1059.75,1059.75,1059.75,0,1
10/04/2004,18:20,1060.00,1060.00,1060.00,1060.00,1,0
10/04/2004,18:21,1060.00,1060.00,1060.00,1060.00,1,0
10/04/2004,18:24,1059.75,1060.00,1059.50,1059.50,2,8
10/04/2004,18:26,1059.75,1059.75,1059.75,1059.75,56,0
10/04/2004,18:27,1059.75,1059.75,1059.75,1059.75,22,0
10/04/2004,18:29,1059.75,1059.75,1059.75,1059.75,2,0
10/04/2004,18:30,1060.00,1060.00,1060.00,1060.00,22,0
10/04/2004,18:31,1059.75,1060.00,1059.75,1060.00,46,1
10/04/2004,18:32,1060.00,1060.00,1060.00,1060.00,84,0
10/04/2004,18:33,1059.75,1060.00,1059.75,1060.00,15,15
10/04/2004,18:34,1059.75,1059.75,1059.75,1059.75,0,2
10/04/2004,18:35,1059.75,1059.75,1059.75,1059.75,0,3
10/04/2004,18:36,1059.75,1059.75,1059.75,1059.75,0,14
10/04/2004,18:41,1060.00,1060.00,1060.00,1060.00,1,0
10/04/2004,18:42,1059.75,1059.75,1059.75,1059.75,0,1
10/04/2004,18:43,1060.00,1060.00,1060.00,1060.00,5,0
10/04/2004,18:49,1060.00,1060.00,1060.00,1060.00,1,0
10/04/2004,18:50,1060.00,1060.00,1060.00,1060.00,1,0
10/04/2004,18:51,1059.75,1059.75,1059.75,1059.75,0,10
10/04/2004,18:52,1059.75,1059.75,1059.75,1059.75,0,1
10/04/2004,18:54,1059.50,1059.75,1059.50,1059.75,2,1
10/04/2004,18:55,1059.50,1059.50,1059.50,1059.50,0,75
10/04/2004,18:56,1059.50,1059.50,1059.50,1059.50,0,10
10/04/2004,18:58,1059.50,1059.50,1059.50,1059.50,0,8
10/04/2004,18:59,1059.50,1059.50,1059.50,1059.50,0,20
10/04/2004,19:02,1059.50,1059.50,1059.50,1059.50,0,5
10/04/2004,19:03,1059.75,1059.75,1059.75,1059.75,2,0
10/04/2004,19:06,1059.75,1059.75,1059.75,1059.75,31,0
10/04/2004,19:11,1059.75,1059.75,1059.75,1059.75,1,0
10/04/2004,19:17,1060.00,1060.00,1059.75,1059.75,12,1
10/04/2004,19:24,1059.75,1059.75,1059.75,1059.75,0,50
10/04/2004,19:25,1059.75,1059.75,1059.50,1059.75,15,70
10/04/2004,19:26,1060.00,1060.00,1060.00,1060.00,31,0
10/04/2004,19:27,1060.00,1060.00,1059.75,1059.75,20,3
10/04/2004,19:28,1059.75,1059.75,1059.75,1059.75,0,4
10/04/2004,19:30,1059.75,1059.75,1059.75,1059.75,0,3
10/04/2004,19:33,1059.75,1059.75,1059.75,1059.75,0,1
10/04/2004,19:35,1059.75,1059.75,1059.75,1059.75,0,50
10/04/2004,19:36,1059.75,1059.75,1059.75,1059.75,0,1
10/04/2004,19:37,1059.75,1060.00,1059.75,1060.00,1,5
10/04/2004,19:43,1059.75,1059.75,1059.75,1059.75,0,3
10/04/2004,19:44,1059.75,1059.75,1059.75,1059.75,0,116
10/04/2004,19:45,1059.75,1060.00,1059.75,1060.00,2,1
10/04/2004,19:46,1059.75,1059.75,1059.75,1059.75,0,20
10/04/2004,19:49,1059.75,1059.75,1059.75,1059.75,0,2
10/04/2004,19:50,1059.75,1059.75,1059.75,1059.75,0,1
10/04/2004,19:52,1059.75,1059.75,1059.75,1059.75,0,1
10/04/2004,19:53,1059.75,1059.75,1059.75,1059.75,0,40
10/04/2004,19:54,1059.75,1059.75,1059.75,1059.75,0,11
10/04/2004,20:00,1060.00,1060.00,1060.00,1060.00,1,0
10/04/2004,20:04,1060.00,1060.00,1060.00,1060.00,5,0
10/04/2004,20:05,1059.75,1060.00,1059.75,1059.75,2,14
10/04/2004,20:08,1060.00,1060.00,1060.00,1060.00,74,0
10/04/2004,20:09,1060.25,1060.25,1060.25,1060.25,14,0
10/04/2004,20:10,1060.25,1060.25,1060.00,1060.00,1,3
10/04/2004,20:14,1060.00,1060.00,1060.00,1060.00,0,5
10/04/2004,20:17,1060.25,1060.25,1060.00,1060.00,10,1
10/04/2004,20:18,1060.00,1060.00,1060.00,1060.00,0,15
10/04/2004,20:22,1060.00,1060.00,1060.00,1060.00,0,4
10/04/2004,20:23,1060.00,1060.00,1060.00,1060.00,0,2
10/04/2004,20:28,1060.00,1060.00,1060.00,1060.00,0,44
10/04/2004,20:30,1060.00,1060.00,1060.00,1060.00,0,3
10/04/2004,20:32,1060.00,1060.00,1060.00,1060.00,0,22
10/04/2004,20:36,1060.00,1060.00,1060.00,1060.00,0,1
10/04/2004,20:38,1060.25,1060.25,1060.25,1060.25,1,0
10/04/2004,20:41,1060.25,1060.25,1060.25,1060.25,1,0
10/04/2004,20:46,1060.00,1060.00,1060.00,1060.00,0,42
10/04/2004,20:47,1060.00,1060.00,1060.00,1060.00,0,25
10/04/2004,20:54,1060.25,1060.25,1060.25,1060.25,2,0
10/04/2004,20:55,1060.25,1060.25,1060.25,1060.25,2,0
10/04/2004,21:00,1060.25,1060.50,1060.25,1060.25,104,1
10/04/2004,21:01,1060.25,1060.25,1060.25,1060.25,0,110
10/04/2004,21:02,1060.25,1060.25,1060.25,1060.25,0,20
10/04/2004,21:10,1060.25,1060.25,1060.25,1060.25,0,2
10/04/2004,21:12,1060.25,1060.25,1060.25,1060.25,0,10
10/04/2004,21:13,1060.25,1060.25,1060.25,1060.25,0,1
10/04/2004,21:14,1060.25,1060.25,1060.25,1060.25,0,1
10/04/2004,21:20,1060.25,1060.25,1060.25,1060.25,0,1
10/04/2004,21:24,1060.00,1060.00,1060.00,1060.00,0,5
10/04/2004,21:27,1060.00,1060.00,1060.00,1060.00,0,1
10/04/2004,21:29,1060.00,1060.25,1060.00,1060.25,1,1
10/04/2004,21:33,1060.00,1060.00,1060.00,1060.00,0,5
10/04/2004,21:34,1060.25,1060.25,1060.00,1060.00,5,7
10/04/2004,21:35,1060.00,1060.00,1060.00,1060.00,0,6
10/04/2004,21:39,1059.75,1059.75,1059.75,1059.75,0,24
10/04/2004,21:40,1059.50,1060.00,1059.50,1059.75,5,3
10/04/2004,21:41,1059.75,1059.75,1059.50,1059.50,0,68
10/04/2004,21:42,1059.75,1059.75,1059.75,1059.75,1,0
10/04/2004,21:46,1059.75,1059.75,1059.75,1059.75,2,0
10/04/2004,21:48,1059.50,1059.50,1059.50,1059.50,0,5
10/04/2004,21:49,1059.50,1059.75,1059.50,1059.75,2,5
10/04/2004,21:51,1059.75,1059.75,1059.75,1059.75,15,0
10/04/2004,21:52,1059.75,1059.75,1059.75,1059.75,25,0
10/04/2004,21:53,1059.75,1059.75,1059.75,1059.75,11,0
10/04/2004,21:55,1059.75,1059.75,1059.75,1059.75,1,0
10/04/2004,21:56,1059.75,1060.00,1059.75,1060.00,7,0
10/04/2004,21:58,1059.75,1059.75,1059.75,1059.75,0,11
10/04/2004,21:59,1059.75,1059.75,1059.75,1059.75,0,2
10/04/2004,22:01,1059.75,1059.75,1059.75,1059.75,0,2
10/04/2004,22:08,1059.75,1059.75,1059.75,1059.75,0,2
10/04/2004,22:12,1060.00,1060.00,1060.00,1060.00,1,0
10/04/2004,22:22,1060.00,1060.00,1060.00,1060.00,1,0
10/04/2004,22:23,1060.00,1060.00,1060.00,1060.00,5,0
10/04/2004,22:24,1060.00,1060.00,1060.00,1060.00,28,0
10/04/2004,22:25,1060.00,1060.00,1060.00,1060.00,1,0
10/04/2004,22:42,1060.00,1060.00,1060.00,1060.00,5,0
10/04/2004,22:45,1060.00,1060.00,1060.00,1060.00,1,0
10/04/2004,22:54,1060.25,1060.25,1060.00,1060.00,4,3
10/04/2004,22:55,1060.00,1060.00,1060.00,1060.00,0,3
10/04/2004,22:58,1060.00,1060.00,1060.00,1060.00,0,1
10/04/2004,22:59,1060.25,1060.25,1060.25,1060.25,1,0
10/04/2004,23:03,1060.00,1060.25,1060.00,1060.00,5,3
10/04/2004,23:04,1060.25,1060.25,1060.25,1060.25,1,0
10/04/2004,23:07,1060.00,1060.00,1060.00,1060.00,0,1
10/04/2004,23:20,1060.00,1060.00,1060.00,1060.00,0,22
10/04/2004,23:28,1060.00,1060.00,1060.00,1060.00,0,2
10/04/2004,23:31,1060.25,1060.25,1060.25,1060.25,1,0
10/04/2004,23:33,1060.25,1060.25,1060.25,1060.25,1,0
10/04/2004,23:35,1060.25,1060.25,1060.25,1060.25,1,0
10/04/2004,23:37,1060.25,1060.25,1060.25,1060.25,1,0
10/04/2004,23:38,1060.25,1060.25,1060.25,1060.25,1,0
10/04/2004,23:46,1060.25,1060.25,1060.25,1060.25,2,0
10/04/2004,23:48,1060.25,1060.25,1060.25,1060.25,1,0
10/04/2004,23:50,1060.25,1060.25,1060.25,1060.25,1,0
10/04/2004,23:57,1060.00,1060.00,1060.00,1060.00,0,10
10/04/2004,23:58,1060.00,1060.25,1060.00,1060.25,1,1
10/04/2004,23:59,1060.25,1060.25,1060.25,1060.25,1,0
10/05/2004,00:02,1060.00,1060.00,1060.00,1060.00,0,3
10/05/2004,00:03,1060.00,1060.00,1060.00,1060.00,0,5
10/05/2004,00:05,1060.25,1060.25,1060.25,1060.25,15,0
10/05/2004,00:06,1060.00,1060.00,1060.00,1060.00,0,35
10/05/2004,00:10,1060.25,1060.25,1060.25,1060.25,10,0
10/05/2004,00:12,1060.00,1060.25,1060.00,1060.25,10,1
10/05/2004,00:13,1060.25,1060.25,1060.25,1060.25,5,0
10/05/2004,00:16,1060.25,1060.25,1060.25,1060.25,3,0
10/05/2004,00:17,1060.25,1060.50,1060.25,1060.50,3,0
10/05/2004,00:19,1060.25,1060.25,1060.25,1060.25,0,1
10/05/2004,00:24,1060.25,1060.25,1060.25,1060.25,0,2
10/05/2004,00:27,1060.25,1060.25,1060.25,1060.25,0,1
10/05/2004,00:33,1060.00,1060.00,1060.00,1060.00,0,6
10/05/2004,00:35,1060.00,1060.00,1060.00,1060.00,0,1
10/05/2004,00:36,1060.00,1060.00,1060.00,1060.00,0,4
10/05/2004,00:53,1060.00,1060.00,1060.00,1060.00,0,4
10/05/2004,01:01,1060.25,1060.50,1060.25,1060.50,37,0
10/05/2004,01:02,1060.25,1060.25,1060.25,1060.25,0,1
10/05/2004,01:03,1060.25,1060.25,1060.25,1060.25,0,2
10/05/2004,01:05,1060.50,1060.50,1060.50,1060.50,44,0
10/05/2004,01:06,1060.50,1061.00,1060.50,1061.00,350,0
10/05/2004,01:08,1061.00,1061.00,1060.75,1061.00,6,1
10/05/2004,01:09,1061.00,1061.00,1061.00,1061.00,74,0
10/05/2004,01:11,1061.25,1061.25,1061.25,1061.25,46,0
10/05/2004,01:12,1061.25,1061.25,1061.25,1061.25,5,0
10/05/2004,01:13,1061.00,1061.00,1061.00,1061.00,0,8
10/05/2004,01:14,1061.25,1061.25,1061.25,1061.25,1,0
10/05/2004,01:15,1061.25,1061.25,1061.25,1061.25,1,0
10/05/2004,01:17,1061.00,1061.25,1061.00,1061.25,1,1
10/05/2004,01:18,1061.00,1061.00,1061.00,1061.00,0,2
10/05/2004,01:19,1061.25,1061.25,1061.25,1061.25,1,0
10/05/2004,01:20,1061.25,1061.25,1061.25,1061.25,1,0
10/05/2004,01:21,1061.00,1061.00,1061.00,1061.00,0,5
10/05/2004,01:22,1061.00,1061.00,1061.00,1061.00,0,65
10/05/2004,01:23,1060.75,1060.75,1060.75,1060.75,0,22
10/05/2004,01:26,1061.00,1061.00,1061.00,1061.00,1,0
10/05/2004,01:27,1061.00,1061.00,1061.00,1061.00,5,0
10/05/2004,01:28,1061.00,1061.00,1061.00,1061.00,2,0
10/05/2004,01:31,1061.00,1061.00,1061.00,1061.00,4,0
10/05/2004,01:34,1061.00,1061.00,1061.00,1061.00,4,0
10/05/2004,01:35,1061.00,1061.00,1061.00,1061.00,5,0
10/05/2004,01:36,1061.00,1061.00,1061.00,1061.00,1,0
10/05/2004,01:39,1060.75,1061.00,1060.75,1061.00,1,1
10/05/2004,01:40,1061.00,1061.00,1061.00,1061.00,13,0
10/05/2004,01:41,1061.00,1061.00,1061.00,1061.00,1,0
10/05/2004,01:43,1061.00,1061.00,1061.00,1061.00,9,0
10/05/2004,01:45,1061.00,1061.00,1061.00,1061.00,2,0
10/05/2004,01:46,1061.00,1061.00,1061.00,1061.00,8,0
10/05/2004,01:47,1061.00,1061.00,1061.00,1061.00,3,0
10/05/2004,01:48,1060.75,1061.00,1060.75,1061.00,1,1
10/05/2004,01:52,1061.00,1061.00,1061.00,1061.00,1,0
10/05/2004,01:53,1061.00,1061.00,1060.75,1060.75,1,40
10/05/2004,01:54,1060.75,1060.75,1060.50,1060.75,2,86
10/05/2004,01:55,1060.75,1060.75,1060.75,1060.75,10,0
10/05/2004,01:56,1060.75,1060.75,1060.75,1060.75,1,0
10/05/2004,01:57,1060.75,1060.75,1060.75,1060.75,1,0
10/05/2004,01:58,1060.75,1060.75,1060.75,1060.75,1,0
10/05/2004,02:00,1060.75,1061.00,1060.75,1061.00,29,0
10/05/2004,02:01,1060.75,1061.00,1060.75,1061.00,90,2
10/05/2004,02:02,1061.00,1061.25,1060.75,1061.00,23,123
10/05/2004,02:04,1061.00,1061.00,1061.00,1061.00,118,0
10/05/2004,02:05,1061.00,1061.00,1060.75,1060.75,9,87
10/05/2004,02:06,1060.50,1060.50,1060.25,1060.25,0,143
10/05/2004,02:07,1060.25,1060.25,1060.25,1060.25,0,15
10/05/2004,02:08,1060.25,1060.50,1060.25,1060.50,2,36
10/05/2004,02:09,1060.25,1060.25,1060.25,1060.25,0,35
10/05/2004,02:10,1060.25,1060.25,1060.00,1060.00,2,4
10/05/2004,02:11,1060.00,1060.00,1059.75,1060.00,1,173
10/05/2004,02:12,1060.00,1060.00,1059.75,1060.00,40,23
10/05/2004,02:13,1060.00,1060.00,1060.00,1060.00,104,0
10/05/2004,02:14,1060.00,1060.00,1060.00,1060.00,12,0
10/05/2004,02:15,1060.00,1060.00,1060.00,1060.00,47,0
10/05/2004,02:16,1060.00,1060.00,1060.00,1060.00,82,0
10/05/2004,02:17,1060.00,1060.00,1060.00,1060.00,11,0
10/05/2004,02:18,1060.00,1060.00,1059.50,1059.50,15,98
10/05/2004,02:19,1059.75,1059.75,1059.25,1059.50,47,94
10/05/2004,02:20,1059.50,1059.50,1059.50,1059.50,17,0
10/05/2004,02:21,1059.50,1059.50,1059.25,1059.25,41,1
10/05/2004,02:22,1059.50,1059.50,1059.25,1059.25,1,2
10/05/2004,02:23,1059.50,1059.50,1059.50,1059.50,24,0
10/05/2004,02:24,1059.75,1060.00,1059.75,1060.00,103,0
10/05/2004,02:25,1059.75,1059.75,1059.75,1059.75,0,54
10/05/2004,02:26,1060.00,1060.25,1060.00,1060.00,62,163
10/05/2004,02:27,1060.25,1060.25,1060.25,1060.25,30,0
10/05/2004,02:28,1060.25,1060.25,1060.00,1060.00,2,17
10/05/2004,02:29,1060.00,1060.25,1060.00,1060.25,175,1
10/05/2004,02:30,1060.50,1060.50,1060.50,1060.50,11,0
10/05/2004,02:31,1060.25,1060.25,1060.25,1060.25,0,123
10/05/2004,02:32,1060.25,1060.50,1060.25,1060.25,5,11
10/05/2004,02:33,1060.50,1060.50,1060.25,1060.50,83,159
10/05/2004,02:34,1060.50,1060.50,1060.50,1060.50,59,0
10/05/2004,02:35,1060.25,1060.25,1060.25,1060.25,0,10
10/05/2004,02:36,1060.25,1060.25,1060.25,1060.25,0,83
10/05/2004,02:37,1060.00,1060.00,1060.00,1060.00,0,10
10/05/2004,02:38,1060.25,1060.25,1060.25,1060.25,204,0
10/05/2004,02:39,1060.25,1060.25,1060.25,1060.25,20,0
10/05/2004,02:40,1060.25,1060.25,1060.25,1060.25,34,0
10/05/2004,02:41,1060.00,1060.00,1060.00,1060.00,0,119
10/05/2004,02:42,1060.25,1060.25,1060.25,1060.25,100,0
10/05/2004,02:43,1060.00,1060.00,1059.75,1059.75,0,64
10/05/2004,02:45,1059.75,1059.75,1059.50,1059.50,0,75
10/05/2004,02:46,1059.75,1059.75,1059.75,1059.75,77,0
10/05/2004,02:47,1060.00,1060.25,1060.00,1060.25,48,0
10/05/2004,02:48,1060.25,1060.25,1060.25,1060.25,47,0
10/05/2004,02:50,1060.50,1060.50,1060.25,1060.25,16,108
10/05/2004,02:51,1060.25,1060.25,1060.25,1060.25,0,21
10/05/2004,02:53,1060.25,1060.25,1060.25,1060.25,0,38
10/05/2004,02:54,1060.25,1060.25,1060.00,1060.25,6,13
10/05/2004,02:55,1060.25,1060.25,1060.25,1060.25,61,0
10/05/2004,02:56,1060.00,1060.25,1060.00,1060.25,44,2
10/05/2004,02:57,1060.25,1060.25,1060.25,1060.25,6,0
10/05/2004,03:00,1060.00,1060.00,1060.00,1060.00,0,5
10/05/2004,03:01,1060.00,1060.25,1060.00,1060.00,1,50
10/05/2004,03:02,1060.25,1060.25,1060.00,1060.00,1,96
10/05/2004,03:03,1060.00,1060.00,1060.00,1060.00,0,2
10/05/2004,03:04,1060.00,1060.25,1060.00,1060.00,1,37
10/05/2004,03:05,1060.00,1060.00,1060.00,1060.00,0,1
10/05/2004,03:07,1060.00,1060.00,1060.00,1060.00,0,18
10/05/2004,03:08,1060.25,1060.50,1060.25,1060.50,106,0
10/05/2004,03:09,1060.50,1060.50,1060.25,1060.25,2,21
10/05/2004,03:10,1060.50,1060.75,1060.50,1060.75,37,0
10/05/2004,03:11,1060.75,1061.00,1060.75,1061.00,33,0
10/05/2004,03:12,1061.00,1061.00,1061.00,1061.00,12,0
10/05/2004,03:13,1060.75,1060.75,1060.75,1060.75,0,61
10/05/2004,03:14,1060.75,1060.75,1060.75,1060.75,0,21
10/05/2004,03:15,1060.75,1060.75,1060.75,1060.75,0,5
10/05/2004,03:16,1060.75,1060.75,1060.50,1060.75,6,103
10/05/2004,03:17,1060.75,1060.75,1060.75,1060.75,10,0
10/05/2004,03:18,1060.75,1061.00,1060.75,1060.75,5,62
10/05/2004,03:19,1060.75,1060.75,1060.75,1060.75,0,63
10/05/2004,03:22,1061.00,1061.50,1061.00,1061.50,252,8
10/05/2004,03:23,1061.25,1061.25,1061.25,1061.25,0,51
10/05/2004,03:24,1061.50,1061.75,1061.50,1061.75,235,10
10/05/2004,03:25,1061.50,1061.50,1061.50,1061.50,0,80
10/05/2004,03:26,1061.50,1061.50,1061.50,1061.50,0,6
10/05/2004,03:27,1061.50,1061.75,1061.50,1061.50,7,85
10/05/2004,03:28,1061.50,1062.00,1061.50,1062.00,213,36
10/05/2004,03:29,1061.75,1061.75,1061.75,1061.75,0,17
10/05/2004,03:30,1062.00,1062.25,1062.00,1062.00,157,79
10/05/2004,03:31,1062.25,1062.50,1062.00,1062.25,494,58
10/05/2004,03:32,1062.00,1062.00,1062.00,1062.00,0,256
10/05/2004,03:33,1062.00,1062.00,1061.75,1061.75,0,21
10/05/2004,03:34,1062.00,1062.25,1062.00,1062.25,45,1
10/05/2004,03:35,1062.00,1062.25,1062.00,1062.00,3,9
10/05/2004,03:38,1062.00,1062.25,1062.00,1062.25,5,9
10/05/2004,03:39,1062.00,1062.25,1062.00,1062.00,237,3
10/05/2004,03:40,1062.00,1062.50,1062.00,1062.50,15,7
10/05/2004,03:41,1062.25,1062.25,1062.25,1062.25,0,43
10/05/2004,03:42,1062.25,1062.75,1062.25,1062.75,117,16
10/05/2004,03:43,1062.50,1063.00,1062.25,1062.75,236,40
10/05/2004,03:44,1062.75,1062.75,1062.75,1062.75,0,98
10/05/2004,03:45,1062.75,1063.00,1062.75,1063.00,1,21
10/05/2004,03:46,1062.75,1063.00,1062.75,1062.75,50,41
10/05/2004,03:47,1062.75,1063.25,1062.75,1063.00,75,6
10/05/2004,03:48,1063.00,1063.25,1063.00,1063.00,11,179
10/05/2004,03:49,1063.00,1063.00,1063.00,1063.00,0,62
10/05/2004,03:50,1063.00,1063.00,1063.00,1063.00,0,35
10/05/2004,03:51,1063.00,1063.50,1063.00,1063.25,175,70
10/05/2004,03:52,1063.25,1063.50,1063.25,1063.25,22,59
10/05/2004,03:53,1063.50,1063.50,1063.25,1063.25,52,72
10/05/2004,03:54,1063.25,1063.50,1063.25,1063.50,10,6
10/05/2004,03:55,1063.50,1063.75,1063.25,1063.50,93,16
10/05/2004,03:56,1063.50,1063.75,1063.50,1063.75,80,0
10/05/2004,03:57,1063.50,1063.50,1063.50,1063.50,0,3
10/05/2004,03:58,1063.50,1063.50,1063.50,1063.50,0,36
10/05/2004,03:59,1063.75,1063.75,1063.50,1063.75,5,21
10/05/2004,04:00,1063.50,1063.50,1063.25,1063.50,25,128
10/05/2004,04:01,1063.50,1063.50,1063.50,1063.50,30,0
10/05/2004,04:02,1063.50,1064.00,1063.50,1064.00,216,10
10/05/2004,04:03,1063.75,1064.00,1063.75,1063.75,29,37
10/05/2004,04:04,1064.00,1064.25,1063.75,1064.25,207,25
10/05/2004,04:05,1064.00,1064.50,1064.00,1064.25,196,69
10/05/2004,04:06,1064.00,1064.00,1063.50,1063.50,32,141
10/05/2004,04:07,1063.50,1063.50,1063.25,1063.25,10,220
10/05/2004,04:08,1063.25,1063.50,1063.25,1063.25,3,90
10/05/2004,04:09,1063.50,1063.75,1063.50,1063.50,32,5
10/05/2004,04:10,1063.50,1063.50,1063.50,1063.50,0,30
10/05/2004,04:11,1063.50,1063.50,1063.50,1063.50,0,11
10/05/2004,04:12,1063.50,1063.50,1063.50,1063.50,0,4
10/05/2004,04:13,1063.25,1063.25,1063.25,1063.25,0,3
10/05/2004,04:14,1063.50,1063.50,1063.50,1063.50,6,0
10/05/2004,04:15,1063.25,1063.25,1063.00,1063.00,0,118
10/05/2004,04:16,1063.00,1063.25,1063.00,1063.25,1,10
10/05/2004,04:17,1063.25,1063.25,1063.25,1063.25,26,0
10/05/2004,04:18,1063.25,1063.50,1063.25,1063.50,13,0
10/05/2004,04:19,1063.75,1063.75,1063.75,1063.75,16,0
10/05/2004,04:20,1063.75,1063.75,1063.50,1063.75,18,9
10/05/2004,04:21,1063.75,1063.75,1063.75,1063.75,25,0
10/05/2004,04:22,1063.50,1063.75,1063.50,1063.75,19,20
10/05/2004,04:23,1063.75,1064.00,1063.75,1064.00,65,0
10/05/2004,04:24,1064.00,1064.25,1064.00,1064.00,74,22
10/05/2004,04:25,1064.25,1064.50,1064.00,1064.25,42,11
10/05/2004,04:26,1064.25,1064.25,1064.25,1064.25,23,0
10/05/2004,04:27,1064.25,1064.25,1064.00,1064.00,7,2
10/05/2004,04:29,1064.25,1064.50,1064.25,1064.50,45,0
10/05/2004,04:30,1064.25,1064.50,1064.25,1064.50,124,5
10/05/2004,04:31,1064.50,1064.75,1064.50,1064.75,102,0
10/05/2004,04:32,1064.75,1064.75,1064.75,1064.75,35,0
10/05/2004,04:33,1064.75,1064.75,1064.50,1064.50,8,9
10/05/2004,04:34,1064.50,1064.75,1064.50,1064.50,200,80
10/05/2004,04:35,1064.25,1064.75,1064.25,1064.50,11,67
10/05/2004,04:36,1064.50,1064.75,1064.50,1064.50,1,40
10/05/2004,04:37,1064.50,1064.50,1064.50,1064.50,0,16
10/05/2004,04:38,1064.25,1064.25,1064.25,1064.25,0,10
10/05/2004,04:39,1064.25,1064.25,1064.25,1064.25,0,5
10/05/2004,04:40,1064.25,1064.25,1064.25,1064.25,0,10
10/05/2004,04:41,1064.50,1064.50,1064.50,1064.50,34,0
10/05/2004,04:42,1064.50,1064.50,1063.75,1064.00,80,114
10/05/2004,04:43,1064.00,1064.00,1064.00,1064.00,14,0
10/05/2004,04:44,1064.00,1064.00,1064.00,1064.00,1,0
10/05/2004,04:45,1064.25,1064.25,1064.00,1064.00,25,26
10/05/2004,04:46,1064.00,1064.25,1064.00,1064.25,1,11
10/05/2004,04:47,1064.00,1064.25,1064.00,1064.25,1,10
10/05/2004,04:48,1064.25,1064.25,1064.25,1064.25,119,0
10/05/2004,04:49,1064.25,1064.25,1064.00,1064.00,8,27
10/05/2004,04:50,1064.00,1064.25,1064.00,1064.25,31,4
10/05/2004,04:51,1064.25,1064.50,1064.25,1064.50,25,9
10/05/2004,04:52,1064.50,1064.75,1064.50,1064.75,83,0
10/05/2004,04:53,1064.50,1065.00,1064.50,1065.00,121,26
10/05/2004,04:54,1064.75,1065.00,1064.75,1065.00,5,2
10/05/2004,04:55,1064.75,1065.00,1064.75,1065.00,194,13
10/05/2004,04:56,1064.75,1065.00,1064.75,1065.00,23,5
10/05/2004,04:57,1065.00,1065.25,1065.00,1065.25,62,50
10/05/2004,04:58,1065.00,1065.00,1064.75,1064.75,0,48
10/05/2004,04:59,1064.75,1064.75,1064.75,1064.75,0,63
10/05/2004,05:00,1064.75,1064.75,1064.75,1064.75,0,43
10/05/2004,05:01,1064.75,1065.00,1064.75,1064.75,3,134
10/05/2004,05:02,1064.75,1064.75,1064.75,1064.75,0,34
10/05/2004,05:03,1065.00,1065.00,1065.00,1065.00,2,0
10/05/2004,05:04,1064.75,1064.75,1064.75,1064.75,0,1
10/05/2004,05:05,1064.75,1064.75,1064.75,1064.75,0,22
10/05/2004,05:06,1064.75,1064.75,1064.75,1064.75,0,12
10/05/2004,05:07,1064.75,1065.00,1064.75,1065.00,115,3
10/05/2004,05:08,1065.00,1065.00,1064.75,1064.75,1,7
10/05/2004,05:09,1064.75,1064.75,1064.75,1064.75,0,48
10/05/2004,05:10,1064.75,1064.75,1064.75,1064.75,0,6
10/05/2004,05:11,1064.50,1064.50,1064.50,1064.50,0,1
10/05/2004,05:12,1064.50,1064.75,1064.50,1064.75,29,4
10/05/2004,05:13,1064.75,1064.75,1064.25,1064.50,11,32
10/05/2004,05:14,1064.25,1064.75,1064.25,1064.75,8,1
10/05/2004,05:15,1064.50,1064.75,1064.50,1064.50,55,31
10/05/2004,05:16,1064.50,1064.50,1064.50,1064.50,0,14
10/05/2004,05:17,1064.50,1064.75,1064.50,1064.50,63,17
10/05/2004,05:18,1064.50,1064.75,1064.50,1064.75,2,15
10/05/2004,05:19,1064.50,1064.50,1064.25,1064.25,7,185
10/05/2004,05:20,1064.25,1064.25,1064.00,1064.25,25,31
10/05/2004,05:21,1064.00,1064.25,1064.00,1064.25,33,1
10/05/2004,05:22,1064.00,1064.00,1063.75,1063.75,1,166
10/05/2004,05:23,1063.75,1064.00,1063.75,1063.75,4,4
10/05/2004,05:24,1063.75,1063.75,1063.75,1063.75,0,45
10/05/2004,05:25,1063.75,1063.75,1063.75,1063.75,0,4
10/05/2004,05:26,1064.00,1064.00,1063.75,1063.75,1,1
10/05/2004,05:29,1064.00,1064.00,1063.50,1063.75,8,158
10/05/2004,05:30,1063.75,1063.75,1063.75,1063.75,8,0
10/05/2004,05:31,1063.75,1064.00,1063.75,1064.00,8,0
10/05/2004,05:32,1064.00,1064.00,1063.75,1063.75,10,17
10/05/2004,05:36,1064.00,1064.00,1064.00,1064.00,1,0
10/05/2004,05:37,1064.00,1064.00,1063.50,1063.50,5,34
10/05/2004,05:38,1063.75,1063.75,1063.75,1063.75,3,0
10/05/2004,05:39,1063.75,1063.75,1063.50,1063.75,10,20
10/05/2004,05:40,1063.75,1063.75,1063.75,1063.75,3,0
10/05/2004,05:41,1063.75,1063.75,1063.75,1063.75,4,0
10/05/2004,05:42,1063.50,1063.75,1063.50,1063.75,7,50
10/05/2004,05:43,1063.75,1063.75,1063.50,1063.50,5,10
10/05/2004,05:44,1063.50,1063.50,1063.50,1063.50,0,3
10/05/2004,05:45,1063.75,1063.75,1063.50,1063.50,21,5
10/05/2004,05:46,1063.50,1063.75,1063.50,1063.50,4,13
10/05/2004,05:47,1063.75,1063.75,1063.75,1063.75,10,0
10/05/2004,05:48,1063.75,1063.75,1063.75,1063.75,5,0
10/05/2004,05:50,1063.75,1063.75,1063.50,1063.50,56,21
10/05/2004,05:51,1063.50,1063.50,1063.50,1063.50,0,3
10/05/2004,05:52,1063.75,1063.75,1063.75,1063.75,30,0
10/05/2004,05:54,1063.75,1063.75,1063.75,1063.75,30,0
10/05/2004,05:55,1063.75,1063.75,1063.50,1063.50,10,2
10/05/2004,05:56,1063.75,1063.75,1063.75,1063.75,21,0
10/05/2004,05:58,1063.75,1063.75,1063.75,1063.75,11,0
10/05/2004,05:59,1063.75,1063.75,1063.75,1063.75,2,0
10/05/2004,06:00,1063.50,1063.50,1063.50,1063.50,0,37
10/05/2004,06:01,1063.50,1063.75,1063.25,1063.50,17,26
10/05/2004,06:02,1063.50,1063.75,1063.50,1063.75,5,1
10/05/2004,06:03,1063.50,1063.50,1063.25,1063.50,6,85
10/05/2004,06:04,1063.50,1063.50,1063.50,1063.50,52,0
10/05/2004,06:05,1063.25,1063.50,1063.25,1063.50,4,2
10/05/2004,06:06,1063.50,1063.50,1063.50,1063.50,50,0
10/05/2004,06:07,1063.50,1063.50,1063.50,1063.50,24,0
10/05/2004,06:08,1063.50,1063.50,1063.50,1063.50,5,0
10/05/2004,06:09,1063.50,1063.50,1063.50,1063.50,43,0
10/05/2004,06:10,1063.25,1063.25,1063.25,1063.25,0,5
10/05/2004,06:11,1063.25,1063.50,1063.00,1063.25,19,205
10/05/2004,06:12,1063.25,1063.25,1063.25,1063.25,14,0
10/05/2004,06:13,1063.25,1063.25,1063.25,1063.25,13,0
10/05/2004,06:14,1063.25,1063.50,1063.25,1063.50,10,0
10/05/2004,06:15,1063.50,1063.50,1063.50,1063.50,1,0
10/05/2004,06:16,1063.25,1063.25,1063.25,1063.25,0,8
10/05/2004,06:17,1063.25,1063.25,1063.25,1063.25,0,3
10/05/2004,06:18,1063.25,1063.50,1063.25,1063.50,2,17
10/05/2004,06:19,1063.25,1063.25,1063.25,1063.25,0,47
10/05/2004,06:20,1063.00,1063.00,1063.00,1063.00,0,249
10/05/2004,06:21,1062.75,1063.00,1062.75,1063.00,3,3
10/05/2004,06:22,1062.75,1062.75,1062.75,1062.75,0,175
10/05/2004,06:23,1062.75,1062.75,1062.50,1062.50,0,124
10/05/2004,06:24,1062.75,1062.75,1062.25,1062.50,10,115
10/05/2004,06:25,1062.75,1062.75,1062.75,1062.75,34,0
10/05/2004,06:26,1062.75,1062.75,1062.75,1062.75,25,0
10/05/2004,06:27,1062.75,1062.75,1062.50,1062.50,179,166
10/05/2004,06:28,1062.25,1062.25,1062.25,1062.25,0,318
10/05/2004,06:29,1062.25,1062.25,1062.25,1062.25,0,15
10/05/2004,06:30,1062.25,1062.25,1062.25,1062.25,0,41
10/05/2004,06:31,1062.00,1062.25,1062.00,1062.25,16,3
10/05/2004,06:32,1062.25,1062.25,1062.00,1062.00,20,155
10/05/2004,06:33,1062.00,1062.00,1061.75,1062.00,49,22
10/05/2004,06:34,1062.00,1062.25,1062.00,1062.25,36,12
10/05/2004,06:35,1062.25,1062.25,1062.25,1062.25,10,0
10/05/2004,06:36,1062.25,1062.25,1062.25,1062.25,8,0
10/05/2004,06:37,1062.25,1062.25,1062.25,1062.25,11,0
10/05/2004,06:38,1062.00,1062.00,1062.00,1062.00,0,4
10/05/2004,06:39,1062.00,1062.00,1061.75,1061.75,0,71
10/05/2004,06:40,1062.00,1062.00,1062.00,1062.00,1,0
10/05/2004,06:41,1062.25,1062.25,1062.25,1062.25,6,0
10/05/2004,06:42,1062.25,1062.50,1062.25,1062.50,109,0
10/05/2004,06:43,1062.25,1062.25,1062.25,1062.25,0,1
10/05/2004,06:44,1062.50,1062.50,1062.50,1062.50,14,0
10/05/2004,06:45,1062.50,1062.50,1062.25,1062.50,18,1
10/05/2004,06:46,1062.25,1062.50,1062.25,1062.50,5,4
10/05/2004,06:47,1062.25,1062.25,1062.00,1062.00,1,171
10/05/2004,06:48,1062.00,1062.00,1062.00,1062.00,0,32
10/05/2004,06:49,1062.00,1062.25,1062.00,1062.00,5,115
10/05/2004,06:50,1061.75,1061.75,1061.75,1061.75,0,54
10/05/2004,06:51,1061.75,1061.75,1061.75,1061.75,0,2
10/05/2004,06:52,1061.75,1062.00,1061.75,1061.75,145,6
10/05/2004,06:53,1062.00,1062.00,1062.00,1062.00,99,0
10/05/2004,06:54,1062.25,1062.25,1062.00,1062.00,202,30
10/05/2004,06:56,1062.25,1062.25,1061.75,1062.00,5,101
10/05/2004,06:57,1062.00,1062.00,1062.00,1062.00,23,0
10/05/2004,06:58,1062.00,1062.00,1062.00,1062.00,13,0
10/05/2004,06:59,1062.00,1062.00,1062.00,1062.00,9,0
10/05/2004,07:00,1062.00,1062.00,1061.75,1061.75,2,8
10/05/2004,07:01,1062.00,1062.00,1061.75,1061.75,3,70
10/05/2004,07:02,1061.75,1062.00,1061.50,1061.75,53,206
10/05/2004,07:03,1061.75,1062.00,1061.75,1061.75,24,8
10/05/2004,07:04,1061.75,1061.75,1061.50,1061.75,7,100
10/05/2004,07:05,1061.75,1062.00,1061.50,1062.00,128,2
10/05/2004,07:06,1061.75,1062.00,1061.75,1062.00,12,1
10/05/2004,07:07,1062.00,1062.00,1061.75,1062.00,69,1
10/05/2004,07:08,1062.00,1062.00,1062.00,1062.00,31,0
10/05/2004,07:09,1062.00,1062.00,1061.50,1061.75,61,567
10/05/2004,07:10,1061.75,1061.75,1061.50,1061.75,6,3
10/05/2004,07:11,1061.75,1061.75,1061.75,1061.75,283,0
10/05/2004,07:12,1061.75,1061.75,1061.75,1061.75,46,0
10/05/2004,07:13,1061.75,1061.75,1061.50,1061.50,46,1
10/05/2004,07:14,1061.50,1061.75,1061.50,1061.75,7,2
10/05/2004,07:15,1061.75,1061.75,1061.75,1061.75,154,0
10/05/2004,07:16,1061.75,1061.75,1061.75,1061.75,18,0
10/05/2004,07:17,1061.75,1061.75,1061.75,1061.75,40,0
10/05/2004,07:18,1061.75,1062.00,1061.75,1062.00,4,0
10/05/2004,07:19,1062.00,1062.00,1061.75,1061.75,2,30
10/05/2004,07:20,1061.75,1061.75,1061.50,1061.75,4,153
10/05/2004,07:21,1061.75,1061.75,1061.75,1061.75,59,0
10/05/2004,07:22,1061.75,1062.00,1061.75,1062.00,244,22
10/05/2004,07:23,1062.00,1062.00,1062.00,1062.00,12,0
10/05/2004,07:24,1062.00,1062.00,1061.75,1061.75,6,322
10/05/2004,07:25,1061.75,1061.75,1061.50,1061.75,2,46
10/05/2004,07:26,1061.50,1061.50,1061.50,1061.50,0,4
10/05/2004,07:27,1061.50,1061.50,1061.25,1061.50,65,124
10/05/2004,07:28,1061.50,1061.50,1061.25,1061.25,22,8
10/05/2004,07:29,1061.25,1061.25,1061.25,1061.25,0,13
10/05/2004,07:30,1061.25,1061.50,1061.25,1061.25,10,103
10/05/2004,07:31,1061.50,1061.50,1061.50,1061.50,191,0
10/05/2004,07:32,1061.50,1061.75,1061.50,1061.50,19,32
10/05/2004,07:33,1061.25,1061.25,1061.25,1061.25,0,5
10/05/2004,07:34,1061.25,1061.25,1061.00,1061.25,41,244
10/05/2004,07:35,1061.50,1061.50,1061.25,1061.25,2,94
10/05/2004,07:36,1061.25,1061.25,1061.25,1061.25,0,114
10/05/2004,07:37,1061.25,1061.50,1061.25,1061.50,3,46
10/05/2004,07:38,1061.25,1061.50,1061.25,1061.50,2,23
10/05/2004,07:39,1061.25,1061.25,1061.25,1061.25,0,162
10/05/2004,07:40,1061.25,1061.25,1061.00,1061.25,1,3
10/05/2004,07:41,1061.00,1061.00,1061.00,1061.00,0,22
10/05/2004,07:42,1061.00,1061.25,1061.00,1061.25,2,13
10/05/2004,07:43,1061.25,1061.25,1061.00,1061.25,177,6
10/05/2004,07:44,1061.25,1061.50,1061.00,1061.25,78,55
10/05/2004,07:45,1061.25,1061.75,1061.25,1061.50,179,6
10/05/2004,07:46,1061.75,1061.75,1061.75,1061.75,31,0
10/05/2004,07:47,1061.75,1061.75,1061.50,1061.50,5,1
10/05/2004,07:49,1061.75,1061.75,1061.50,1061.50,2,1
10/05/2004,07:50,1061.50,1061.75,1061.50,1061.50,5,27
10/05/2004,07:51,1061.50,1061.50,1061.50,1061.50,0,3
10/05/2004,07:52,1061.50,1061.50,1061.50,1061.50,0,95
10/05/2004,07:53,1061.50,1061.50,1061.25,1061.50,3,66
10/05/2004,07:54,1061.50,1061.50,1061.50,1061.50,39,0
10/05/2004,07:55,1061.25,1061.25,1061.25,1061.25,0,62
10/05/2004,07:56,1061.25,1061.50,1061.25,1061.50,2,63
10/05/2004,07:57,1061.25,1061.50,1061.00,1061.00,121,244
10/05/2004,07:58,1061.00,1061.25,1061.00,1061.00,5,4
10/05/2004,07:59,1061.00,1061.25,1061.00,1061.00,2,262
10/05/2004,08:00,1061.00,1061.25,1061.00,1061.00,11,68
10/05/2004,08:01,1060.75,1061.00,1060.75,1060.75,12,75
10/05/2004,08:02,1060.75,1061.00,1060.75,1060.75,257,147
10/05/2004,08:03,1060.75,1061.00,1060.50,1060.75,95,223
10/05/2004,08:04,1060.75,1061.00,1060.75,1060.75,281,16
10/05/2004,08:05,1060.75,1060.75,1060.75,1060.75,0,396
10/05/2004,08:06,1060.50,1060.75,1060.25,1060.25,8,339
10/05/2004,08:07,1060.25,1060.25,1060.00,1060.00,136,651
10/05/2004,08:08,1060.25,1060.50,1059.75,1059.75,444,605
10/05/2004,08:09,1059.75,1060.25,1059.75,1060.00,337,473
10/05/2004,08:10,1060.25,1060.50,1059.75,1060.00,159,203
10/05/2004,08:11,1060.00,1060.25,1060.00,1060.25,38,149
10/05/2004,08:12,1060.25,1060.50,1060.25,1060.25,121,11
10/05/2004,08:13,1060.25,1060.50,1060.25,1060.50,123,19
10/05/2004,08:14,1060.50,1060.50,1060.00,1060.00,4,81
10/05/2004,08:15,1060.00,1060.25,1060.00,1060.00,21,6
10/05/2004,08:16,1060.00,1060.25,1060.00,1060.00,31,10
10/05/2004,08:17,1060.25,1060.25,1060.00,1060.25,203,2
10/05/2004,08:18,1060.25,1060.50,1060.25,1060.25,12,106
10/05/2004,08:19,1060.50,1060.50,1060.00,1060.00,4,118
10/05/2004,08:20,1060.25,1060.25,1060.00,1060.25,57,2
10/05/2004,08:21,1060.00,1060.25,1060.00,1060.25,11,10
10/05/2004,08:22,1060.25,1060.25,1060.00,1060.00,41,2
10/05/2004,08:23,1060.25,1060.25,1060.25,1060.25,5,0
10/05/2004,08:24,1060.00,1060.25,1060.00,1060.25,13,1
10/05/2004,08:25,1060.25,1060.25,1060.00,1060.25,85,3
10/05/2004,08:26,1060.25,1060.50,1060.25,1060.25,115,22
10/05/2004,08:27,1060.50,1060.50,1060.25,1060.50,102,2
10/05/2004,08:28,1060.25,1060.50,1060.25,1060.50,21,73
10/05/2004,08:29,1060.50,1060.50,1060.25,1060.25,359,18
10/05/2004,08:30,1060.25,1061.00,1060.25,1061.00,1181,28
10/05/2004,08:31,1060.75,1061.00,1059.50,1060.75,2687,4059
10/05/2004,08:32,1060.75,1061.00,1060.00,1060.50,812,2196
10/05/2004,08:33,1060.50,1060.75,1060.25,1060.50,807,852
10/05/2004,08:34,1060.25,1060.75,1060.00,1060.50,2000,1231
10/05/2004,08:35,1060.50,1060.75,1060.25,1060.25,1050,723
10/05/2004,08:36,1060.50,1061.00,1060.25,1061.00,1278,1100
10/05/2004,08:37,1061.00,1061.25,1060.50,1060.75,1519,933
10/05/2004,08:38,1060.75,1060.75,1060.25,1060.50,881,489
10/05/2004,08:39,1060.75,1061.00,1060.25,1060.50,1571,1479
10/05/2004,08:40,1060.75,1060.75,1060.25,1060.25,343,1244
10/05/2004,08:41,1060.50,1060.75,1060.25,1060.25,789,141
10/05/2004,08:42,1060.50,1060.75,1060.25,1060.75,903,1106
10/05/2004,08:43,1060.75,1061.00,1060.75,1060.75,941,129
10/05/2004,08:44,1061.00,1061.25,1060.75,1060.75,876,1219
10/05/2004,08:45,1060.75,1061.00,1060.50,1060.50,284,1739
10/05/2004,08:46,1060.75,1060.75,1060.25,1060.50,875,1118
10/05/2004,08:47,1060.50,1060.50,1059.75,1059.75,280,1677
10/05/2004,08:48,1059.75,1060.25,1059.75,1059.75,1090,432
10/05/2004,08:49,1059.75,1060.25,1059.75,1060.00,1526,920
10/05/2004,08:50,1060.00,1060.50,1059.75,1060.50,2782,162
10/05/2004,08:51,1060.50,1060.75,1060.25,1060.50,713,410
10/05/2004,08:52,1060.50,1060.75,1060.25,1060.50,428,159
10/05/2004,08:53,1060.50,1061.00,1060.50,1060.75,725,187
10/05/2004,08:54,1060.75,1061.00,1060.75,1061.00,59,431
10/05/2004,08:55,1061.00,1061.00,1060.50,1060.75,269,466
10/05/2004,08:56,1061.00,1061.00,1060.50,1060.50,71,416
10/05/2004,08:57,1060.75,1060.75,1060.25,1060.25,206,1165
10/05/2004,08:58,1060.25,1060.50,1060.00,1060.25,587,1439
10/05/2004,08:59,1060.25,1060.50,1060.00,1060.25,258,151
10/05/2004,09:00,1060.25,1060.50,1060.25,1060.25,443,363
10/05/2004,09:01,1060.25,1060.25,1059.00,1059.00,1599,2799
10/05/2004,09:02,1059.25,1060.25,1059.00,1059.50,3807,1839
10/05/2004,09:03,1059.50,1060.00,1059.25,1059.50,1004,1137
10/05/2004,09:04,1059.50,1059.75,1058.75,1059.00,859,3899
10/05/2004,09:05,1059.00,1059.50,1058.25,1058.50,2148,3905
10/05/2004,09:06,1058.50,1059.00,1058.50,1058.75,1643,701
10/05/2004,09:07,1058.75,1059.25,1058.50,1059.00,1064,2064
10/05/2004,09:08,1059.00,1059.75,1058.75,1059.25,2707,773
10/05/2004,09:09,1059.25,1059.50,1059.25,1059.50,1203,418
10/05/2004,09:10,1059.50,1059.75,1059.25,1059.25,1144,1053
10/05/2004,09:11,1059.25,1059.50,1058.75,1058.75,837,1950
10/05/2004,09:12,1058.75,1059.50,1058.75,1059.00,568,814
10/05/2004,09:13,1059.25,1059.25,1058.75,1059.25,779,715
10/05/2004,09:14,1059.50,1059.50,1059.00,1059.25,529,340
10/05/2004,09:15,1059.25,1059.50,1058.75,1059.00,850,2043
10/05/2004,09:16,1059.00,1059.50,1058.75,1059.25,1247,118
10/05/2004,09:17,1059.50,1060.25,1059.00,1059.75,3339,1168
10/05/2004,09:18,1060.00,1060.25,1059.75,1059.75,1869,1219
10/05/2004,09:19,1060.00,1060.25,1059.75,1060.25,862,214
10/05/2004,09:20,1060.25,1060.25,1059.50,1059.75,442,952
10/05/2004,09:21,1060.00,1060.00,1059.75,1059.75,1847,699
10/05/2004,09:22,1060.00,1060.50,1059.75,1060.25,1186,911
10/05/2004,09:23,1060.50,1060.50,1060.00,1060.00,489,478
10/05/2004,09:24,1060.00,1060.25,1059.75,1060.00,212,590
10/05/2004,09:25,1060.25,1060.25,1060.00,1060.00,7,677
10/05/2004,09:26,1060.00,1060.25,1060.00,1060.00,29,681
10/05/2004,09:27,1060.00,1060.75,1060.00,1060.75,2278,556
10/05/2004,09:28,1060.75,1061.25,1060.50,1061.00,3482,505
10/05/2004,09:29,1061.25,1062.00,1061.25,1061.50,4029,1743
10/05/2004,09:30,1061.50,1061.75,1061.25,1061.25,891,1167
10/05/2004,09:31,1061.25,1061.75,1061.25,1061.50,807,363
10/05/2004,09:32,1061.75,1062.00,1061.50,1061.75,1006,1197
10/05/2004,09:33,1061.50,1061.75,1061.50,1061.50,33,1134
10/05/2004,09:34,1061.50,1061.75,1061.25,1061.75,867,300
10/05/2004,09:35,1061.50,1061.75,1061.25,1061.50,112,834
10/05/2004,09:36,1061.50,1061.50,1061.25,1061.25,74,809
10/05/2004,09:37,1061.25,1061.25,1060.75,1060.75,126,2342
10/05/2004,09:38,1061.00,1061.25,1060.75,1061.25,642,1110
10/05/2004,09:39,1061.00,1061.50,1061.00,1061.25,925,270
10/05/2004,09:40,1061.25,1061.50,1061.00,1061.25,711,598
10/05/2004,09:41,1061.25,1062.00,1061.25,1062.00,1696,646
10/05/2004,09:42,1062.00,1062.00,1061.75,1062.00,103,558
10/05/2004,09:43,1061.75,1061.75,1061.25,1061.25,78,811
10/05/2004,09:44,1061.50,1061.75,1061.50,1061.75,1251,79
10/05/2004,09:45,1061.75,1062.25,1061.50,1062.25,2454,707
10/05/2004,09:46,1062.00,1062.25,1061.50,1061.75,250,1077
10/05/2004,09:47,1061.75,1061.75,1061.00,1061.00,302,2069
10/05/2004,09:48,1061.00,1061.25,1061.00,1061.00,284,173
10/05/2004,09:49,1061.00,1061.25,1060.75,1061.25,971,1171
10/05/2004,09:50,1061.25,1061.50,1061.00,1061.00,646,132
10/05/2004,09:51,1061.00,1061.25,1060.75,1061.25,44,398
10/05/2004,09:52,1061.00,1061.25,1061.00,1061.25,108,553
10/05/2004,09:53,1061.00,1061.25,1060.75,1060.75,148,798
10/05/2004,09:54,1060.75,1061.00,1060.50,1060.75,559,595
10/05/2004,09:55,1060.50,1061.00,1060.25,1060.75,877,1343
10/05/2004,09:56,1060.75,1061.25,1060.75,1060.75,260,187
10/05/2004,09:57,1060.75,1061.00,1060.75,1060.75,188,15
10/05/2004,09:58,1060.75,1061.00,1060.50,1060.75,164,451
10/05/2004,09:59,1060.75,1061.00,1060.75,1061.00,583,520
10/05/2004,10:00,1061.00,1061.25,1061.00,1061.00,388,547
10/05/2004,10:01,1061.00,1061.25,1060.75,1060.75,389,176
10/05/2004,10:02,1060.75,1060.75,1060.25,1060.50,591,1421
10/05/2004,10:03,1060.50,1060.75,1060.50,1060.75,278,116
10/05/2004,10:04,1060.75,1061.25,1060.50,1061.00,987,137
10/05/2004,10:05,1061.25,1061.25,1061.00,1061.25,416,236
10/05/2004,10:06,1061.25,1061.25,1061.00,1061.00,218,394
10/05/2004,10:07,1061.00,1061.50,1060.75,1061.50,2721,133
10/05/2004,10:08,1061.25,1061.50,1061.25,1061.50,147,747
10/05/2004,10:09,1061.50,1061.50,1061.25,1061.25,24,239
10/05/2004,10:10,1061.50,1061.50,1060.50,1061.00,859,1645
10/05/2004,10:11,1061.00,1061.00,1060.75,1061.00,20,951
10/05/2004,10:12,1060.75,1061.00,1060.50,1060.75,156,264
10/05/2004,10:13,1060.75,1060.75,1060.25,1060.50,165,617
10/05/2004,10:14,1060.50,1060.75,1060.50,1060.75,8,950
10/05/2004,10:15,1060.50,1061.50,1060.50,1061.25,3020,146
10/05/2004,10:16,1061.50,1061.50,1061.25,1061.25,43,526
10/05/2004,10:17,1061.25,1061.50,1061.25,1061.50,15,209
10/05/2004,10:18,1061.25,1061.75,1061.25,1061.50,2109,522
10/05/2004,10:19,1061.25,1061.50,1061.25,1061.50,972,22
10/05/2004,10:20,1061.50,1061.50,1061.00,1061.25,552,457
10/05/2004,10:21,1061.00,1061.25,1061.00,1061.00,145,141
10/05/2004,10:22,1061.25,1061.25,1061.25,1061.25,275,0
10/05/2004,10:23,1061.25,1061.50,1061.00,1061.25,48,261
10/05/2004,10:24,1061.25,1061.25,1060.25,1060.50,332,1762
10/05/2004,10:25,1060.50,1060.75,1060.50,1060.50,400,875
10/05/2004,10:26,1060.50,1060.75,1060.50,1060.50,66,528
10/05/2004,10:27,1060.50,1060.75,1060.25,1060.50,109,492
10/05/2004,10:28,1060.50,1060.50,1060.25,1060.25,187,733
10/05/2004,10:29,1060.25,1060.75,1060.00,1060.50,832,318
10/05/2004,10:30,1060.75,1060.75,1060.50,1060.50,34,176
10/05/2004,10:31,1060.75,1060.75,1060.25,1060.50,340,539
10/05/2004,10:32,1060.50,1060.75,1060.25,1060.50,231,215
10/05/2004,10:33,1060.75,1061.00,1060.50,1060.50,895,823
10/05/2004,10:34,1060.50,1060.75,1060.25,1060.50,271,88
10/05/2004,10:35,1060.50,1061.00,1060.50,1061.00,903,598
10/05/2004,10:36,1060.75,1061.00,1060.75,1061.00,23,38
10/05/2004,10:37,1061.00,1061.00,1060.50,1060.75,9,661
10/05/2004,10:38,1060.50,1060.75,1060.50,1060.50,5,86
10/05/2004,10:39,1060.50,1060.75,1060.50,1060.75,219,77
10/05/2004,10:40,1060.75,1060.75,1060.50,1060.75,224,1
10/05/2004,10:41,1060.50,1060.75,1060.50,1060.75,9,11
10/05/2004,10:42,1060.75,1061.00,1060.50,1061.00,607,10
10/05/2004,10:43,1060.75,1061.00,1060.75,1060.75,39,117
10/05/2004,10:44,1060.75,1061.25,1060.75,1061.00,843,898
10/05/2004,10:45,1061.00,1061.25,1060.75,1061.00,424,32
10/05/2004,10:46,1061.00,1061.25,1060.75,1061.00,308,319
10/05/2004,10:47,1061.25,1061.25,1060.75,1060.75,150,164
10/05/2004,10:48,1061.00,1061.25,1060.75,1061.00,127,7
10/05/2004,10:49,1061.00,1061.50,1061.00,1061.25,746,70
10/05/2004,10:50,1061.25,1061.50,1061.25,1061.50,687,223
10/05/2004,10:51,1061.50,1061.50,1061.25,1061.25,13,30
10/05/2004,10:52,1061.25,1061.50,1061.00,1061.25,386,616
10/05/2004,10:53,1061.50,1061.50,1061.00,1061.25,14,396
10/05/2004,10:54,1061.00,1061.25,1061.00,1061.25,148,45
10/05/2004,10:55,1061.25,1061.50,1061.00,1061.25,141,231
10/05/2004,10:56,1061.25,1061.25,1061.00,1061.25,336,18
10/05/2004,10:57,1061.25,1061.25,1061.00,1061.00,85,10
10/05/2004,10:58,1061.00,1061.25,1061.00,1061.00,32,13
10/05/2004,10:59,1061.00,1061.25,1060.75,1060.75,7,593
10/05/2004,11:00,1060.75,1061.25,1060.75,1061.00,317,858
10/05/2004,11:01,1061.00,1061.25,1061.00,1061.00,1,561
10/05/2004,11:02,1061.00,1061.25,1061.00,1061.00,2,224
10/05/2004,11:03,1061.25,1061.25,1060.75,1061.25,983,66
10/05/2004,11:04,1061.25,1061.25,1061.00,1061.25,297,3
10/05/2004,11:05,1061.00,1061.25,1061.00,1061.00,20,119
10/05/2004,11:06,1061.25,1061.25,1061.00,1061.00,227,301
10/05/2004,11:07,1061.00,1061.25,1061.00,1061.00,1,9
10/05/2004,11:08,1061.00,1061.25,1061.00,1061.25,18,6
10/05/2004,11:09,1061.25,1061.50,1061.25,1061.50,444,5
10/05/2004,11:10,1061.25,1061.25,1060.75,1061.00,34,741
10/05/2004,11:11,1060.75,1061.00,1060.25,1060.25,552,2257
10/05/2004,11:12,1060.25,1061.25,1060.25,1061.25,1313,380
10/05/2004,11:13,1061.25,1061.50,1061.00,1061.25,902,146
10/05/2004,11:14,1061.25,1061.50,1061.00,1061.25,620,163
10/05/2004,11:15,1061.25,1061.50,1061.00,1061.25,40,250
10/05/2004,11:16,1061.00,1061.50,1060.75,1061.50,429,241
10/05/2004,11:17,1061.25,1061.75,1061.00,1061.75,729,204
10/05/2004,11:18,1061.50,1061.75,1061.25,1061.50,254,532
10/05/2004,11:19,1061.50,1061.75,1061.50,1061.50,197,122
10/05/2004,11:20,1061.75,1062.00,1061.50,1061.75,1161,509
10/05/2004,11:21,1061.75,1062.00,1061.50,1061.75,395,187
10/05/2004,11:22,1061.50,1061.75,1061.25,1061.25,157,572
10/05/2004,11:23,1061.50,1061.50,1061.25,1061.50,186,21
10/05/2004,11:24,1061.50,1061.75,1061.25,1061.25,75,104
10/05/2004,11:25,1061.50,1061.50,1061.25,1061.50,107,8
10/05/2004,11:26,1061.50,1061.75,1061.50,1061.50,7,122
10/05/2004,11:27,1061.25,1061.50,1061.25,1061.50,79,20
10/05/2004,11:28,1061.25,1061.50,1061.25,1061.50,22,114
10/05/2004,11:29,1061.50,1061.50,1061.25,1061.50,91,20
10/05/2004,11:30,1061.50,1061.75,1061.50,1061.50,101,11
10/05/2004,11:31,1061.50,1061.75,1061.50,1061.75,108,9
10/05/2004,11:32,1061.50,1062.00,1061.50,1061.75,342,176
10/05/2004,11:33,1061.50,1062.75,1061.50,1062.50,2994,439
10/05/2004,11:34,1062.25,1063.00,1062.25,1062.75,2011,477
10/05/2004,11:35,1062.75,1063.00,1062.50,1062.75,1143,401
10/05/2004,11:36,1063.00,1063.00,1062.75,1062.75,389,163
10/05/2004,11:37,1063.00,1063.00,1062.75,1062.75,662,101
10/05/2004,11:38,1062.75,1063.50,1062.75,1063.25,2913,657
10/05/2004,11:39,1063.25,1063.50,1063.00,1063.25,838,211
10/05/2004,11:40,1063.50,1063.50,1063.25,1063.50,689,96
10/05/2004,11:41,1063.25,1063.50,1063.00,1063.25,452,620
10/05/2004,11:42,1063.25,1063.50,1063.25,1063.25,29,111
10/05/2004,11:43,1063.25,1063.50,1063.00,1063.00,28,629
10/05/2004,11:44,1063.00,1063.25,1063.00,1063.00,1550,198
10/05/2004,11:45,1063.00,1063.25,1063.00,1063.00,89,96
10/05/2004,11:46,1063.25,1063.25,1063.00,1063.00,41,35
10/05/2004,11:47,1063.25,1063.50,1063.00,1063.25,758,319
10/05/2004,11:48,1063.50,1063.50,1063.25,1063.25,53,277
10/05/2004,11:49,1063.50,1063.50,1063.25,1063.50,106,56
10/05/2004,11:50,1063.25,1063.50,1063.00,1063.25,44,632
10/05/2004,11:51,1063.00,1063.50,1063.00,1063.25,482,207
10/05/2004,11:52,1063.50,1063.75,1063.25,1063.75,1839,70
10/05/2004,11:53,1063.75,1063.75,1063.50,1063.50,839,26
10/05/2004,11:54,1063.50,1063.75,1063.25,1063.25,184,539
10/05/2004,11:55,1063.25,1063.50,1063.25,1063.50,19,314
10/05/2004,11:56,1063.25,1063.50,1063.25,1063.25,117,107
10/05/2004,11:57,1063.25,1063.50,1063.00,1063.00,4,1154
10/05/2004,11:58,1063.00,1063.25,1063.00,1063.00,45,776
10/05/2004,11:59,1063.00,1063.25,1062.75,1062.75,13,537
10/05/2004,12:00,1062.75,1063.00,1062.50,1062.75,90,1023
10/05/2004,12:01,1062.75,1062.75,1062.50,1062.50,350,39
10/05/2004,12:02,1062.75,1062.75,1062.50,1062.50,260,2
10/05/2004,12:03,1062.50,1063.00,1062.50,1062.75,377,18
10/05/2004,12:04,1062.75,1063.00,1062.50,1062.50,110,203
10/05/2004,12:05,1062.75,1062.75,1062.50,1062.50,61,2
10/05/2004,12:06,1062.50,1062.75,1062.50,1062.50,157,25
10/05/2004,12:07,1062.50,1062.75,1062.50,1062.75,57,5
10/05/2004,12:08,1062.75,1063.00,1062.75,1063.00,298,4
10/05/2004,12:09,1062.75,1063.00,1062.75,1063.00,65,7
10/05/2004,12:10,1063.00,1063.00,1062.75,1062.75,27,253
10/05/2004,12:11,1062.75,1063.00,1062.75,1062.75,49,344
10/05/2004,12:12,1063.00,1063.00,1063.00,1063.00,4,0
10/05/2004,12:13,1062.75,1063.00,1062.50,1062.75,29,406
10/05/2004,12:14,1062.75,1063.00,1062.75,1062.75,127,2
10/05/2004,12:15,1062.75,1063.00,1062.75,1063.00,4,9
10/05/2004,12:16,1062.75,1063.00,1062.75,1062.75,9,70
10/05/2004,12:17,1062.75,1062.75,1062.50,1062.75,204,111
10/05/2004,12:18,1062.75,1063.00,1062.50,1063.00,163,17
10/05/2004,12:19,1062.75,1063.00,1062.75,1062.75,5,12
10/05/2004,12:20,1062.75,1063.00,1062.50,1062.50,15,179
10/05/2004,12:21,1062.75,1062.75,1062.50,1062.75,187,26
10/05/2004,12:22,1062.75,1062.75,1062.50,1062.50,172,12
10/05/2004,12:23,1062.75,1062.75,1062.50,1062.50,4,6
10/05/2004,12:24,1062.75,1062.75,1062.50,1062.50,8,465
10/05/2004,12:25,1062.50,1062.50,1062.25,1062.50,300,350
10/05/2004,12:26,1062.50,1062.50,1062.00,1062.25,85,752
10/05/2004,12:27,1062.25,1062.25,1061.75,1062.25,489,713
10/05/2004,12:28,1062.00,1062.25,1062.00,1062.00,11,17
10/05/2004,12:29,1062.00,1062.25,1061.75,1062.00,116,596
10/05/2004,12:30,1061.75,1062.25,1061.75,1062.25,339,4
10/05/2004,12:31,1062.00,1062.50,1062.00,1062.25,440,60
10/05/2004,12:32,1062.25,1062.50,1062.25,1062.50,849,3
10/05/2004,12:33,1062.50,1062.75,1062.50,1062.50,106,136
10/05/2004,12:34,1062.25,1062.50,1062.25,1062.50,467,1
10/05/2004,12:35,1062.50,1062.75,1062.50,1062.50,67,95
10/05/2004,12:36,1062.50,1062.75,1062.25,1062.25,13,269
10/05/2004,12:37,1062.50,1062.50,1062.00,1062.00,35,389
10/05/2004,12:38,1062.25,1062.25,1062.00,1062.25,377,33
10/05/2004,12:39,1062.25,1062.50,1062.00,1062.25,429,58
10/05/2004,12:40,1062.50,1062.50,1062.00,1062.25,158,179
10/05/2004,12:41,1062.25,1062.25,1062.00,1062.25,263,7
10/05/2004,12:42,1062.25,1062.25,1062.00,1062.25,503,19
10/05/2004,12:43,1062.00,1062.25,1062.00,1062.00,3,36
10/05/2004,12:44,1062.00,1062.25,1061.75,1061.75,1,380
10/05/2004,12:45,1061.75,1062.00,1061.75,1061.75,12,72
10/05/2004,12:46,1061.75,1061.75,1061.50,1061.50,186,737
10/05/2004,12:47,1061.50,1061.75,1061.25,1061.50,198,646
10/05/2004,12:48,1061.50,1061.50,1061.25,1061.50,29,15
10/05/2004,12:49,1061.50,1061.50,1061.25,1061.25,511,1186
10/05/2004,12:50,1061.25,1061.50,1061.00,1061.00,759,587
10/05/2004,12:51,1061.25,1061.25,1060.75,1061.00,315,1349
10/05/2004,12:52,1061.00,1061.25,1060.75,1060.75,26,486
10/05/2004,12:53,1061.00,1061.00,1060.25,1060.50,91,1712
10/05/2004,12:54,1060.50,1060.75,1060.25,1060.75,523,59
10/05/2004,12:55,1060.75,1061.00,1060.50,1060.75,466,330
10/05/2004,12:56,1060.50,1060.75,1060.50,1060.75,506,70
10/05/2004,12:57,1060.50,1060.75,1060.50,1060.50,8,16
10/05/2004,12:58,1060.50,1060.75,1060.25,1060.75,240,382
10/05/2004,12:59,1060.75,1060.75,1060.25,1060.25,8,300
10/05/2004,13:00,1060.50,1060.50,1060.00,1060.00,556,1561
10/05/2004,13:01,1060.00,1060.25,1059.50,1060.00,1395,1686
10/05/2004,13:02,1060.00,1060.25,1059.50,1060.25,833,551
10/05/2004,13:03,1060.25,1060.25,1059.75,1059.75,27,280
10/05/2004,13:04,1060.00,1060.25,1059.75,1060.00,271,104
10/05/2004,13:05,1060.25,1060.50,1060.00,1060.25,839,93
10/05/2004,13:06,1060.25,1060.50,1060.25,1060.50,150,160
10/05/2004,13:07,1060.50,1060.50,1059.75,1059.75,51,1502
10/05/2004,13:08,1059.75,1060.00,1059.75,1059.75,63,854
10/05/2004,13:09,1059.75,1060.00,1058.75,1059.25,960,2807
10/05/2004,13:10,1059.00,1059.75,1059.00,1059.50,1740,343
10/05/2004,13:11,1059.50,1059.75,1059.50,1059.50,87,272
10/05/2004,13:12,1059.50,1059.75,1059.50,1059.50,162,287
10/05/2004,13:13,1059.75,1059.75,1059.50,1059.50,37,112
10/05/2004,13:14,1059.75,1059.75,1059.00,1059.00,85,1029
10/05/2004,13:15,1059.00,1059.50,1059.00,1059.50,1877,746
10/05/2004,13:16,1059.75,1059.75,1059.25,1059.50,241,255
10/05/2004,13:17,1059.50,1059.50,1059.00,1059.00,116,1065
10/05/2004,13:18,1059.00,1059.25,1058.50,1059.00,657,1861
10/05/2004,13:19,1059.25,1059.25,1059.00,1059.00,105,55
10/05/2004,13:20,1059.00,1059.00,1058.25,1058.50,840,2257
10/05/2004,13:21,1058.50,1058.75,1058.00,1058.25,876,3070
10/05/2004,13:22,1058.25,1058.75,1058.00,1058.75,2011,1004
10/05/2004,13:23,1058.50,1058.75,1058.00,1058.50,662,1502
10/05/2004,13:24,1058.25,1059.00,1058.25,1058.75,1257,583
10/05/2004,13:25,1058.50,1058.75,1058.25,1058.50,1405,397
10/05/2004,13:26,1058.50,1058.75,1058.25,1058.50,820,120
10/05/2004,13:27,1058.50,1058.50,1057.75,1058.50,983,3648
10/05/2004,13:28,1058.50,1058.50,1058.25,1058.25,99,169
10/05/2004,13:29,1058.50,1058.50,1058.25,1058.25,173,129
10/05/2004,13:30,1058.25,1059.00,1058.25,1058.75,3690,1153
10/05/2004,13:31,1058.75,1059.75,1058.50,1059.75,3981,666
10/05/2004,13:32,1059.50,1059.50,1059.00,1059.50,311,899
10/05/2004,13:33,1059.25,1059.50,1059.00,1059.25,1038,393
10/05/2004,13:34,1059.25,1060.00,1059.00,1059.75,1718,382
10/05/2004,13:35,1059.75,1060.25,1059.75,1059.75,1233,396
10/05/2004,13:36,1060.00,1060.00,1059.50,1059.50,132,1339
10/05/2004,13:37,1059.50,1060.00,1059.50,1060.00,688,74
10/05/2004,13:38,1060.00,1060.00,1059.50,1059.50,148,1072
10/05/2004,13:39,1059.50,1059.75,1059.50,1059.50,35,102
10/05/2004,13:40,1059.50,1059.50,1058.75,1059.00,126,2041
10/05/2004,13:41,1059.00,1059.00,1058.75,1059.00,332,102
10/05/2004,13:42,1059.00,1059.25,1058.75,1059.25,613,423
10/05/2004,13:43,1059.25,1059.75,1059.25,1059.50,741,72
10/05/2004,13:44,1059.50,1059.75,1059.50,1059.75,198,438
10/05/2004,13:45,1059.50,1059.75,1059.25,1059.50,1247,2725
10/05/2004,13:46,1059.50,1059.50,1058.75,1058.75,439,2103
10/05/2004,13:47,1059.00,1059.00,1058.75,1058.75,501,814
10/05/2004,13:48,1058.50,1058.75,1058.00,1058.00,274,2080
10/05/2004,13:49,1058.00,1058.75,1058.00,1058.75,492,136
10/05/2004,13:50,1058.50,1058.75,1058.25,1058.75,305,332
10/05/2004,13:51,1058.50,1058.75,1058.50,1058.75,184,131
10/05/2004,13:52,1058.75,1058.75,1058.25,1058.25,178,817
10/05/2004,13:53,1058.25,1058.50,1058.25,1058.25,23,1310
10/05/2004,13:54,1058.50,1059.25,1058.50,1059.25,2338,183
10/05/2004,13:55,1059.00,1059.50,1059.00,1059.25,1285,509
10/05/2004,13:56,1059.25,1059.50,1059.00,1059.25,40,945
10/05/2004,13:57,1059.00,1059.25,1059.00,1059.25,114,84
10/05/2004,13:58,1059.25,1059.50,1058.75,1058.75,862,807
10/05/2004,13:59,1059.00,1059.00,1058.75,1059.00,45,8
10/05/2004,14:00,1059.00,1059.00,1058.75,1058.75,640,108
10/05/2004,14:01,1059.00,1059.00,1058.50,1058.75,308,1129
10/05/2004,14:02,1058.75,1058.75,1058.50,1058.50,69,42
10/05/2004,14:03,1058.50,1058.75,1058.50,1058.75,386,40
10/05/2004,14:04,1058.50,1058.75,1058.50,1058.50,40,86
10/05/2004,14:05,1058.50,1058.75,1058.50,1058.75,227,32
10/05/2004,14:06,1058.75,1058.75,1058.50,1058.75,9,45
10/05/2004,14:07,1058.75,1058.75,1058.50,1058.50,203,71
10/05/2004,14:08,1058.50,1058.75,1058.50,1058.75,45,203
10/05/2004,14:09,1058.50,1058.75,1058.50,1058.50,58,14
10/05/2004,14:10,1058.75,1058.75,1058.25,1058.50,101,1662
10/05/2004,14:11,1058.25,1058.50,1057.75,1057.75,138,2289
10/05/2004,14:12,1057.75,1058.25,1057.50,1057.50,630,1770
10/05/2004,14:13,1057.50,1058.00,1057.50,1057.75,230,705
10/05/2004,14:14,1057.75,1058.00,1057.75,1058.00,25,386
10/05/2004,14:15,1057.75,1058.00,1057.50,1057.75,74,480
10/05/2004,14:16,1058.00,1058.75,1057.75,1058.75,2598,384
10/05/2004,14:17,1058.75,1058.75,1058.50,1058.50,379,329
10/05/2004,14:18,1058.75,1058.75,1058.50,1058.50,31,192
10/05/2004,14:19,1058.50,1058.75,1058.50,1058.50,27,81
10/05/2004,14:20,1058.50,1059.25,1058.50,1059.00,2308,626
10/05/2004,14:21,1059.00,1059.25,1058.50,1058.75,375,1058
10/05/2004,14:22,1058.75,1058.75,1058.50,1058.50,12,46
10/05/2004,14:23,1058.50,1058.75,1058.25,1058.50,368,989
10/05/2004,14:24,1058.50,1058.50,1058.25,1058.25,465,32
10/05/2004,14:25,1058.25,1058.50,1058.25,1058.25,21,320
10/05/2004,14:26,1058.25,1059.00,1058.25,1058.75,984,185
10/05/2004,14:27,1058.75,1059.50,1058.75,1059.50,2424,852
10/05/2004,14:28,1059.50,1059.50,1059.25,1059.25,440,502
10/05/2004,14:29,1059.25,1060.00,1059.25,1059.75,2764,226
10/05/2004,14:30,1059.75,1060.50,1059.50,1060.25,4502,591
10/05/2004,14:31,1060.50,1060.50,1060.25,1060.25,1020,338
10/05/2004,14:32,1060.50,1060.75,1060.00,1060.00,1027,792
10/05/2004,14:33,1060.00,1060.25,1059.75,1059.75,304,733
10/05/2004,14:34,1060.00,1060.00,1059.50,1059.75,170,1392
10/05/2004,14:35,1059.75,1059.75,1059.50,1059.75,526,147
10/05/2004,14:36,1059.50,1060.25,1059.50,1060.00,1603,866
10/05/2004,14:37,1060.00,1060.00,1059.50,1059.50,530,469
10/05/2004,14:38,1059.50,1059.75,1059.50,1059.50,62,86
10/05/2004,14:39,1059.75,1059.75,1059.50,1059.75,636,21
10/05/2004,14:40,1059.75,1060.00,1059.75,1059.75,41,75
10/05/2004,14:41,1059.75,1059.75,1059.25,1059.25,78,1297
10/05/2004,14:42,1059.25,1059.50,1058.75,1059.00,696,2034
10/05/2004,14:43,1059.25,1059.25,1058.75,1059.25,593,613
10/05/2004,14:44,1059.25,1059.50,1059.00,1059.25,487,240
10/05/2004,14:45,1059.25,1059.25,1059.00,1059.25,535,20
10/05/2004,14:46,1059.25,1060.25,1059.25,1060.25,1844,172
10/05/2004,14:47,1060.25,1060.25,1059.50,1059.50,267,750
10/05/2004,14:48,1059.50,1060.00,1059.50,1060.00,563,18
10/05/2004,14:49,1060.00,1060.00,1059.75,1060.00,441,6
10/05/2004,14:50,1060.00,1060.75,1060.00,1060.50,1428,206
10/05/2004,14:51,1060.50,1060.50,1059.75,1060.00,702,1105
10/05/2004,14:52,1060.00,1060.50,1060.00,1060.25,366,619
10/05/2004,14:53,1060.25,1060.75,1060.25,1060.50,857,53
10/05/2004,14:54,1060.50,1061.25,1060.50,1060.50,2472,897
10/05/2004,14:55,1060.75,1060.75,1060.50,1060.75,1042,28
10/05/2004,14:56,1060.75,1061.00,1060.75,1060.75,61,281
10/05/2004,14:57,1061.00,1061.00,1060.50,1060.75,1256,578
10/05/2004,14:58,1060.75,1061.00,1060.75,1060.75,498,1030
10/05/2004,14:59,1060.75,1061.00,1060.50,1060.75,1196,687
10/05/2004,15:00,1060.75,1060.75,1060.25,1060.25,1186,2491
10/05/2004,15:01,1060.25,1060.75,1060.25,1060.50,1540,2463
10/05/2004,15:02,1060.50,1060.75,1060.50,1060.50,23,1256
10/05/2004,15:03,1060.50,1060.75,1060.25,1060.50,752,609
10/05/2004,15:04,1060.50,1060.75,1060.25,1060.50,94,530
10/05/2004,15:05,1060.25,1060.75,1060.25,1060.50,712,191
10/05/2004,15:06,1060.50,1061.00,1060.50,1060.75,2212,304
10/05/2004,15:07,1060.75,1061.00,1060.50,1060.75,1509,521
10/05/2004,15:08,1060.75,1061.00,1060.75,1060.75,25,435
10/05/2004,15:09,1060.75,1061.00,1060.75,1061.00,1589,27
10/05/2004,15:10,1061.25,1061.25,1061.00,1061.25,664,197
10/05/2004,15:11,1061.00,1061.25,1060.75,1060.75,649,1456
10/05/2004,15:12,1061.00,1061.00,1060.75,1060.75,1024,131
10/05/2004,15:13,1061.00,1061.25,1060.75,1061.25,699,200
10/05/2004,15:14,1061.25,1061.50,1061.00,1061.50,1413,164
10/05/2004,15:15,1061.50,1062.00,1061.25,1061.75,4115,1210
10/05/2004,15:16,1061.75,1061.75,1061.50,1061.75,29,18
10/05/2004,15:31,1061.00,1061.25,1061.00,1061.25,43,187
10/05/2004,15:32,1061.25,1061.25,1061.00,1061.00,31,19
10/05/2004,15:33,1061.25,1061.50,1061.25,1061.50,348,34
10/05/2004,15:34,1061.25,1061.25,1061.00,1061.00,5,85
10/05/2004,15:35,1061.00,1061.25,1061.00,1061.00,422,182
10/05/2004,15:36,1061.00,1061.00,1060.75,1061.00,1,33
10/05/2004,15:37,1061.00,1061.50,1061.00,1061.25,402,30
10/05/2004,15:38,1061.25,1061.75,1061.00,1061.75,896,230
10/05/2004,15:39,1061.50,1061.50,1061.25,1061.25,0,42
10/05/2004,15:40,1061.25,1061.50,1061.25,1061.50,4,6
10/05/2004,15:41,1061.25,1061.25,1061.25,1061.25,0,21
10/05/2004,15:42,1061.25,1061.50,1061.25,1061.50,4,8
10/05/2004,15:43,1061.25,1061.50,1061.25,1061.50,3,7
10/05/2004,15:44,1061.25,1061.50,1061.25,1061.50,2,1
10/05/2004,15:45,1061.50,1061.50,1061.50,1061.50,128,0
10/05/2004,15:46,1061.50,1061.50,1061.25,1061.25,3,90
10/05/2004,15:47,1061.25,1061.25,1061.25,1061.25,0,52
10/05/2004,15:48,1061.00,1061.50,1061.00,1061.50,59,1
10/05/2004,15:49,1061.25,1061.25,1061.25,1061.25,0,10
10/05/2004,15:50,1061.25,1061.25,1061.25,1061.25,0,2
10/05/2004,15:52,1061.25,1061.50,1061.25,1061.50,2,1
10/05/2004,15:53,1061.50,1061.50,1061.50,1061.50,159,0
10/05/2004,15:54,1061.50,1061.50,1061.50,1061.50,7,0
10/05/2004,15:55,1061.50,1061.50,1061.50,1061.50,43,0
10/05/2004,15:56,1061.50,1061.75,1061.50,1061.50,115,4
10/05/2004,15:58,1061.50,1061.50,1061.50,1061.50,0,25
10/05/2004,15:59,1061.75,1061.75,1061.50,1061.50,1,2
10/05/2004,16:00,1061.50,1061.75,1061.50,1061.50,103,18
10/05/2004,17:01,1061.25,1061.50,1061.25,1061.50,201,54
10/05/2004,17:02,1061.50,1061.50,1061.25,1061.25,56,6
10/05/2004,17:03,1061.75,1061.75,1061.50,1061.50,1,4
10/05/2004,17:04,1061.50,1061.50,1061.50,1061.50,0,2
10/05/2004,17:05,1061.75,1061.75,1061.75,1061.75,10,0
10/05/2004,17:06,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:08,1061.50,1061.50,1061.50,1061.50,0,4
10/05/2004,17:10,1061.50,1061.50,1061.50,1061.50,0,27
10/05/2004,17:12,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:13,1061.50,1061.50,1061.50,1061.50,0,22
10/05/2004,17:14,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:16,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:17,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:18,1061.50,1061.50,1061.50,1061.50,0,118
10/05/2004,17:19,1061.50,1061.50,1061.50,1061.50,0,25
10/05/2004,17:20,1061.50,1061.50,1061.50,1061.50,0,21
10/05/2004,17:21,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:22,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:23,1061.50,1061.75,1061.50,1061.50,1,5
10/05/2004,17:24,1061.50,1061.50,1061.50,1061.50,0,2
10/05/2004,17:26,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:28,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:30,1061.50,1061.50,1061.50,1061.50,0,85
10/05/2004,17:31,1061.50,1061.50,1061.50,1061.50,0,44
10/05/2004,17:32,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:34,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:35,1061.50,1061.50,1061.50,1061.50,0,17
10/05/2004,17:36,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:37,1061.75,1061.75,1061.75,1061.75,26,0
10/05/2004,17:38,1061.50,1061.50,1061.50,1061.50,0,2
10/05/2004,17:40,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:41,1061.50,1061.75,1061.50,1061.75,1,1
10/05/2004,17:42,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:44,1061.50,1061.50,1061.50,1061.50,0,2
10/05/2004,17:46,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:48,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,17:49,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,17:50,1061.75,1061.75,1061.75,1061.75,151,0
10/05/2004,17:52,1062.00,1062.00,1061.75,1061.75,3,1
10/05/2004,17:54,1061.75,1061.75,1061.75,1061.75,0,1
10/05/2004,17:56,1061.75,1061.75,1061.75,1061.75,0,3
10/05/2004,17:57,1061.75,1061.75,1061.75,1061.75,0,2
10/05/2004,17:58,1061.75,1062.00,1061.75,1061.75,1,4
10/05/2004,17:59,1062.00,1062.00,1062.00,1062.00,1,0
10/05/2004,18:00,1062.00,1062.25,1062.00,1062.00,180,2
10/05/2004,18:01,1062.00,1062.00,1062.00,1062.00,0,40
10/05/2004,18:02,1062.25,1062.25,1062.00,1062.00,2,1
10/05/2004,18:03,1062.25,1062.25,1062.25,1062.25,255,0
10/05/2004,18:07,1062.25,1062.25,1062.25,1062.25,2,0
10/05/2004,18:09,1062.25,1062.25,1062.25,1062.25,15,0
10/05/2004,18:10,1062.25,1062.25,1062.25,1062.25,7,0
10/05/2004,18:11,1062.25,1062.25,1062.25,1062.25,1,0
10/05/2004,18:13,1062.00,1062.00,1062.00,1062.00,0,1
10/05/2004,18:14,1062.00,1062.50,1062.00,1062.50,5,2
10/05/2004,18:16,1062.25,1062.25,1062.25,1062.25,0,2
10/05/2004,18:17,1062.25,1062.25,1062.25,1062.25,0,5
10/05/2004,18:24,1062.25,1062.25,1062.25,1062.25,0,1
10/05/2004,18:26,1062.25,1062.25,1062.25,1062.25,0,13
10/05/2004,18:27,1062.25,1062.25,1062.25,1062.25,0,5
10/05/2004,18:28,1062.25,1062.25,1062.25,1062.25,0,1
10/05/2004,18:29,1062.25,1062.25,1062.25,1062.25,0,1
10/05/2004,18:31,1062.25,1062.25,1062.25,1062.25,0,5
10/05/2004,18:33,1062.00,1062.00,1062.00,1062.00,0,3
10/05/2004,18:34,1062.25,1062.25,1062.25,1062.25,1,0
10/05/2004,18:35,1062.25,1062.25,1062.25,1062.25,2,0
10/05/2004,18:39,1062.25,1062.25,1062.25,1062.25,1,0
10/05/2004,18:40,1062.00,1062.00,1062.00,1062.00,0,4
10/05/2004,18:41,1062.00,1062.00,1062.00,1062.00,0,6
10/05/2004,18:43,1062.25,1062.25,1062.25,1062.25,1,0
10/05/2004,18:45,1062.25,1062.25,1062.25,1062.25,2,0
10/05/2004,18:49,1062.00,1062.00,1062.00,1062.00,0,25
10/05/2004,18:51,1062.00,1062.00,1061.75,1061.75,0,3
10/05/2004,18:57,1061.75,1061.75,1061.75,1061.75,0,6
10/05/2004,18:58,1061.75,1061.75,1061.75,1061.75,0,4
10/05/2004,19:01,1062.00,1062.00,1062.00,1062.00,4,0
10/05/2004,19:04,1061.75,1062.00,1061.75,1062.00,5,5
10/05/2004,19:05,1062.00,1062.00,1062.00,1062.00,1,0
10/05/2004,19:09,1062.00,1062.00,1062.00,1062.00,31,0
10/05/2004,19:10,1062.00,1062.00,1062.00,1062.00,4,0
10/05/2004,19:12,1061.75,1061.75,1061.75,1061.75,0,1
10/05/2004,19:14,1061.75,1061.75,1061.75,1061.75,0,100
10/05/2004,19:15,1062.00,1062.00,1062.00,1062.00,2,0
10/05/2004,19:16,1062.00,1062.00,1062.00,1062.00,18,0
10/05/2004,19:17,1062.00,1062.00,1062.00,1062.00,5,0
10/05/2004,19:18,1061.75,1061.75,1061.75,1061.75,0,2
10/05/2004,19:20,1062.00,1062.25,1061.75,1061.75,30,45
10/05/2004,19:22,1061.50,1061.75,1061.50,1061.75,1,56
10/05/2004,19:23,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,19:24,1061.75,1061.75,1061.75,1061.75,14,0
10/05/2004,19:25,1061.75,1061.75,1061.75,1061.75,3,0
10/05/2004,19:26,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,19:31,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,19:33,1061.75,1061.75,1061.75,1061.75,5,0
10/05/2004,19:35,1061.50,1061.50,1061.50,1061.50,0,2
10/05/2004,19:37,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,19:38,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,19:44,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,19:45,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,19:48,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,19:55,1061.75,1061.75,1061.50,1061.50,144,100
10/05/2004,19:57,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,19:58,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,20:00,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,20:01,1061.75,1061.75,1061.50,1061.75,2,3
10/05/2004,20:02,1061.75,1061.75,1061.75,1061.75,2,0
10/05/2004,20:05,1061.75,1061.75,1061.75,1061.75,29,0
10/05/2004,20:06,1061.50,1061.50,1061.50,1061.50,0,10
10/05/2004,20:09,1061.50,1061.50,1061.50,1061.50,0,2
10/05/2004,20:11,1061.50,1061.50,1061.50,1061.50,0,1
10/05/2004,20:13,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,20:14,1061.75,1061.75,1061.75,1061.75,10,0
10/05/2004,20:18,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,20:20,1061.50,1061.50,1061.50,1061.50,0,5
10/05/2004,20:22,1061.75,1061.75,1061.75,1061.75,2,0
10/05/2004,20:30,1061.75,1061.75,1061.75,1061.75,1,0
10/05/2004,20:34,1061.75,1061.75,1061.75,1061.75,86,0
10/05/2004,20:37,1062.00,1062.00,1062.00,1062.00,18,0
10/05/2004,20:39,1062.00,1062.00,1061.75,1061.75,1,2
10/05/2004,20:40,1061.75,1061.75,1061.75,1061.75,0,30
10/05/2004,20:43,1062.00,1062.00,1062.00,1062.00,3,0
10/05/2004,20:50,1062.00,1062.00,1062.00,1062.00,40,0
10/05/2004,20:51,1062.00,1062.00,1062.00,1062.00,2,0
10/05/2004,20:54,1062.00,1062.00,1062.00,1062.00,6,0
10/05/2004,20:55,1062.00,1062.25,1062.00,1062.00,13,2
10/05/2004,20:56,1062.25,1062.25,1062.25,1062.25,1,0
10/05/2004,21:01,1062.00,1062.00,1062.00,1062.00,0,5
10/05/2004,21:03,1062.25,1062.25,1062.25,1062.25,2,0
10/05/2004,21:04,1062.25,1062.25,1062.00,1062.00,1,1
10/05/2004,21:08,1062.25,1062.25,1062.00,1062.00,100,1
10/05/2004,21:09,1062.25,1062.25,1062.25,1062.25,103,0
10/05/2004,21:12,1062.00,1062.00,1062.00,1062.00,0,3
10/05/2004,21:19,1062.00,1062.00,1062.00,1062.00,0,2
10/05/2004,21:23,1062.25,1062.25,1062.25,1062.25,1,0
10/05/2004,21:26,1062.00,1062.00,1062.00,1062.00,0,1
10/05/2004,21:29,1062.00,1062.00,1062.00,1062.00,0,7
10/05/2004,21:30,1062.00,1062.25,1062.00,1062.25,1,1
10/05/2004,21:31,1062.00,1062.00,1062.00,1062.00,0,5
10/05/2004,21:33,1062.00,1062.00,1062.00,1062.00,0,1
10/05/2004,21:36,1062.00,1062.00,1062.00,1062.00,0,1
10/05/2004,21:41,1062.00,1062.00,1062.00,1062.00,0,6
10/05/2004,21:43,1062.00,1062.00,1062.00,1062.00,0,1
10/05/2004,21:44,1062.25,1062.25,1062.00,1062.25,2,2
10/05/2004,21:45,1062.25,1062.25,1062.00,1062.00,1,8
10/05/2004,21:46,1061.75,1062.00,1061.75,1062.00,1,1
10/05/2004,21:53,1061.75,1061.75,1061.75,1061.75,0,2
10/05/2004,21:54,1061.75,1061.75,1061.75,1061.75,0,2
10/05/2004,21:56,1061.75,1061.75,1061.75,1061.75,0,1
10/05/2004,21:57,1062.00,1062.00,1062.00,1062.00,2,0
10/05/2004,21:59,1062.00,1062.00,1062.00,1062.00,5,0
10/05/2004,22:00,1062.00,1062.00,1062.00,1062.00,1,0
10/05/2004,22:02,1062.00,1062.00,1062.00,1062.00,1,0
10/05/2004,22:04,1062.00,1062.00,1062.00,1062.00,2,0
10/05/2004,22:05,1062.00,1062.25,1062.00,1062.25,4,0
10/05/2004,22:07,1062.25,1062.25,1062.00,1062.00,50,2
10/05/2004,22:09,1062.25,1062.25,1062.25,1062.25,6,0
10/05/2004,22:13,1062.25,1062.25,1062.25,1062.25,4,0
10/05/2004,22:14,1062.25,1062.25,1062.00,1062.00,2,2
10/05/2004,22:15,1062.25,1062.25,1062.25,1062.25,2,0
10/05/2004,22:16,1062.25,1062.25,1062.25,1062.25,2,0
10/05/2004,22:18,1062.25,1062.25,1062.25,1062.25,10,0
10/05/2004,22:19,1062.25,1062.25,1062.25,1062.25,3,0
10/05/2004,22:21,1062.50,1062.50,1062.50,1062.50,2,0
10/05/2004,22:22,1062.25,1062.50,1062.25,1062.50,101,8
10/05/2004,22:23,1062.50,1062.50,1062.50,1062.50,1,0
10/05/2004,22:24,1062.50,1062.50,1062.50,1062.50,6,0
10/05/2004,22:25,1062.50,1062.50,1062.50,1062.50,4,0
10/05/2004,22:26,1062.75,1062.75,1062.75,1062.75,341,0
10/05/2004,22:27,1062.75,1062.75,1062.75,1062.75,1,0
10/05/2004,22:28,1062.75,1062.75,1062.75,1062.75,10,0
10/05/2004,22:29,1063.00,1063.00,1063.00,1063.00,15,0
10/05/2004,22:31,1062.75,1062.75,1062.50,1062.75,3,30
10/05/2004,22:32,1062.75,1062.75,1062.75,1062.75,22,0
10/05/2004,22:33,1062.75,1063.00,1062.75,1063.00,2,0
10/05/2004,22:34,1063.00,1063.00,1063.00,1063.00,67,0
10/05/2004,22:35,1063.00,1063.00,1063.00,1063.00,1,0
10/05/2004,22:36,1063.00,1063.00,1063.00,1063.00,12,0
10/05/2004,22:37,1062.75,1063.00,1062.75,1063.00,11,2
10/05/2004,22:38,1063.00,1063.00,1063.00,1063.00,2,0
10/05/2004,22:39,1063.00,1063.00,1063.00,1063.00,2,0
10/05/2004,22:40,1063.00,1063.00,1063.00,1063.00,15,0
10/05/2004,22:41,1063.00,1063.25,1063.00,1063.00,18,12
10/05/2004,22:42,1063.00,1063.00,1063.00,1063.00,0,8
10/05/2004,22:43,1063.25,1063.25,1063.00,1063.00,1,21
10/05/2004,22:44,1063.00,1063.00,1063.00,1063.00,0,6
10/05/2004,22:45,1063.25,1063.25,1063.00,1063.00,5,25
10/05/2004,22:46,1063.00,1063.00,1063.00,1063.00,0,1
10/05/2004,22:47,1063.00,1063.00,1062.75,1062.75,0,2
10/05/2004,22:48,1062.75,1062.75,1062.75,1062.75,0,1
10/05/2004,22:52,1063.00,1063.00,1063.00,1063.00,3,0
10/05/2004,22:53,1062.75,1062.75,1062.75,1062.75,0,1
10/05/2004,22:54,1063.00,1063.00,1063.00,1063.00,1,0
10/05/2004,22:55,1062.75,1062.75,1062.75,1062.75,0,2
10/05/2004,22:56,1063.00,1063.00,1063.00,1063.00,11,0
10/05/2004,22:57,1063.00,1063.25,1063.00,1063.25,4,0
10/05/2004,22:58,1063.00,1063.00,1063.00,1063.00,0,12
10/05/2004,22:59,1062.75,1062.75,1062.75,1062.75,0,3
10/05/2004,23:05,1062.75,1062.75,1062.75,1062.75,0,9
10/05/2004,23:06,1062.75,1063.00,1062.75,1063.00,13,2
10/05/2004,23:08,1062.75,1062.75,1062.75,1062.75,0,1
10/05/2004,23:11,1063.00,1063.00,1063.00,1063.00,1,0
10/05/2004,23:12,1063.00,1063.00,1063.00,1063.00,1,0
10/05/2004,23:13,1063.00,1063.00,1063.00,1063.00,8,0
10/05/2004,23:14,1062.75,1062.75,1062.75,1062.75,0,1
10/05/2004,23:21,1062.75,1062.75,1062.75,1062.75,0,10
10/05/2004,23:22,1063.00,1063.00,1062.75,1062.75,1,1
10/05/2004,23:29,1063.00,1063.00,1063.00,1063.00,6,0
10/05/2004,23:30,1063.00,1063.00,1063.00,1063.00,1,0
10/05/2004,23:31,1062.75,1062.75,1062.75,1062.75,0,24
10/05/2004,23:32,1062.50,1062.75,1062.50,1062.75,1,10
10/05/2004,23:34,1062.75,1062.75,1062.75,1062.75,5,0
10/05/2004,23:43,1062.50,1062.50,1062.50,1062.50,0,1
10/05/2004,23:44,1062.75,1062.75,1062.50,1062.50,1,1
10/05/2004,23:45,1062.75,1062.75,1062.75,1062.75,2,0
10/05/2004,23:53,1062.75,1062.75,1062.75,1062.75,1,0
10/06/2004,00:00,1062.75,1062.75,1062.75,1062.75,2,0
10/06/2004,00:01,1062.75,1062.75,1062.75,1062.75,3,0
10/06/2004,00:03,1062.75,1062.75,1062.75,1062.75,2,0
10/06/2004,00:05,1062.50,1062.50,1062.50,1062.50,0,2
10/06/2004,00:06,1062.50,1062.50,1062.50,1062.50,0,56
10/06/2004,00:09,1062.50,1062.50,1062.50,1062.50,0,3
10/06/2004,00:12,1062.75,1062.75,1062.75,1062.75,1,0
10/06/2004,00:16,1062.50,1062.50,1062.50,1062.50,0,14
10/06/2004,00:17,1062.50,1062.75,1062.50,1062.75,1,1
10/06/2004,00:18,1062.25,1062.25,1062.25,1062.25,0,20
10/06/2004,00:19,1062.25,1062.25,1062.25,1062.25,0,25
10/06/2004,00:21,1062.25,1062.25,1062.25,1062.25,0,10
10/06/2004,00:22,1062.25,1062.25,1062.25,1062.25,0,5
10/06/2004,00:23,1062.25,1062.25,1062.00,1062.00,0,6
10/06/2004,00:24,1062.00,1062.00,1062.00,1062.00,0,10
10/06/2004,00:27,1062.00,1062.00,1062.00,1062.00,0,5
10/06/2004,00:28,1062.25,1062.25,1062.25,1062.25,2,0
10/06/2004,00:32,1062.25,1062.25,1062.25,1062.25,2,0
10/06/2004,00:33,1062.25,1062.25,1062.25,1062.25,1,0
10/06/2004,00:40,1062.25,1062.25,1062.25,1062.25,17,0
10/06/2004,00:42,1062.25,1062.25,1062.00,1062.00,1,4
10/06/2004,00:43,1062.25,1062.25,1062.25,1062.25,11,0
10/06/2004,00:44,1062.25,1062.25,1062.25,1062.25,6,0
10/06/2004,00:47,1062.00,1062.00,1062.00,1062.00,0,4
10/06/2004,00:48,1062.00,1062.00,1062.00,1062.00,0,14
10/06/2004,00:49,1061.75,1061.75,1061.75,1061.75,0,6
10/06/2004,00:50,1062.00,1062.00,1062.00,1062.00,15,0
10/06/2004,00:51,1062.25,1062.25,1062.25,1062.25,1,0
10/06/2004,00:55,1062.25,1062.25,1062.25,1062.25,3,0
10/06/2004,00:56,1062.25,1062.25,1062.25,1062.25,10,0
10/06/2004,00:58,1062.25,1062.25,1062.25,1062.25,4,0
10/06/2004,01:00,1062.25,1062.25,1062.25,1062.25,1,0
10/06/2004,01:02,1062.50,1062.50,1062.50,1062.50,2,0
10/06/2004,01:03,1062.50,1062.50,1062.50,1062.50,23,0
10/06/2004,01:04,1062.50,1062.50,1062.50,1062.50,4,0
10/06/2004,01:05,1062.50,1062.50,1062.50,1062.50,3,0
10/06/2004,01:06,1062.50,1062.50,1062.50,1062.50,8,0
10/06/2004,01:07,1062.25,1062.25,1062.25,1062.25,0,34
10/06/2004,01:08,1062.00,1062.00,1062.00,1062.00,0,50
10/06/2004,01:11,1062.00,1062.00,1062.00,1062.00,0,1
10/06/2004,01:12,1062.00,1062.00,1062.00,1062.00,0,13
10/06/2004,01:13,1062.00,1062.00,1062.00,1062.00,0,7
10/06/2004,01:15,1062.00,1062.25,1062.00,1062.00,25,40
10/06/2004,01:16,1062.00,1062.00,1062.00,1062.00,0,2
10/06/2004,01:19,1061.75,1061.75,1061.75,1061.75,0,3
10/06/2004,01:20,1062.00,1062.00,1062.00,1062.00,2,0
10/06/2004,01:21,1061.75,1061.75,1061.75,1061.75,0,5
10/06/2004,01:23,1062.00,1062.00,1062.00,1062.00,19,0
10/06/2004,01:24,1062.00,1062.00,1062.00,1062.00,8,0
10/06/2004,01:26,1062.00,1062.00,1062.00,1062.00,3,0
10/06/2004,01:28,1062.00,1062.00,1062.00,1062.00,1,0
10/06/2004,01:30,1062.00,1062.00,1062.00,1062.00,1,0
10/06/2004,01:34,1062.00,1062.25,1062.00,1062.25,77,0
10/06/2004,01:35,1062.25,1062.25,1062.25,1062.25,21,0
10/06/2004,01:36,1062.25,1062.25,1062.00,1062.25,2,2
10/06/2004,01:37,1062.25,1062.25,1062.25,1062.25,2,0
10/06/2004,01:38,1062.25,1062.25,1062.25,1062.25,1,0
10/06/2004,01:39,1062.00,1062.00,1062.00,1062.00,0,1
10/06/2004,01:41,1062.25,1062.25,1062.25,1062.25,5,0
10/06/2004,01:42,1062.25,1062.25,1062.25,1062.25,7,0
10/06/2004,01:43,1062.25,1062.25,1062.25,1062.25,5,0
10/06/2004,01:45,1062.25,1062.25,1062.25,1062.25,5,0
10/06/2004,01:46,1062.25,1062.50,1062.25,1062.50,10,0
10/06/2004,01:47,1062.50,1062.50,1062.50,1062.50,25,0
10/06/2004,01:48,1062.50,1062.50,1062.50,1062.50,25,0
10/06/2004,01:50,1062.50,1062.50,1062.50,1062.50,11,0
10/06/2004,01:51,1062.50,1062.50,1062.25,1062.25,4,5
10/06/2004,01:52,1062.25,1062.25,1062.25,1062.25,0,3
10/06/2004,01:57,1062.00,1062.00,1062.00,1062.00,0,1
10/06/2004,01:58,1062.25,1062.25,1062.25,1062.25,1,0
10/06/2004,01:59,1062.25,1062.25,1062.00,1062.00,7,28
10/06/2004,02:01,1062.00,1062.25,1062.00,1062.00,6,37
10/06/2004,02:02,1062.00,1062.00,1061.75,1061.75,0,19
10/06/2004,02:04,1062.00,1062.00,1062.00,1062.00,119,0
10/06/2004,02:05,1062.00,1062.00,1062.00,1062.00,63,0
10/06/2004,02:06,1062.00,1062.25,1061.75,1062.00,9,19
10/06/2004,02:07,1062.00,1062.00,1062.00,1062.00,0,86
10/06/2004,02:08,1062.00,1062.00,1061.50,1061.50,0,138
10/06/2004,02:09,1061.75,1061.75,1061.50,1061.75,4,2
10/06/2004,02:10,1061.50,1061.75,1061.50,1061.75,6,118
10/06/2004,02:11,1061.75,1061.75,1061.75,1061.75,32,0
10/06/2004,02:12,1062.00,1062.25,1062.00,1062.00,113,44
10/06/2004,02:13,1062.50,1062.50,1062.25,1062.50,181,1
10/06/2004,02:14,1062.50,1062.50,1062.50,1062.50,6,0
10/06/2004,02:15,1062.25,1062.50,1062.25,1062.50,18,2
10/06/2004,02:16,1062.50,1062.50,1062.50,1062.50,14,0
10/06/2004,02:17,1062.75,1063.25,1062.75,1063.25,168,32
10/06/2004,02:18,1063.00,1063.25,1063.00,1063.25,7,38
10/06/2004,02:19,1063.00,1063.00,1062.75,1062.75,0,76
10/06/2004,02:20,1062.75,1062.75,1062.75,1062.75,0,10
10/06/2004,02:21,1062.75,1062.75,1062.75,1062.75,0,5
10/06/2004,02:22,1062.50,1062.50,1062.50,1062.50,0,1
10/06/2004,02:23,1062.50,1062.50,1062.50,1062.50,0,36
10/06/2004,02:24,1062.25,1062.25,1062.25,1062.25,0,2
10/06/2004,02:25,1062.25,1062.25,1062.25,1062.25,0,56
10/06/2004,02:26,1062.25,1062.25,1062.00,1062.00,0,50
10/06/2004,02:27,1061.75,1062.00,1061.75,1062.00,17,104
10/06/2004,02:28,1062.00,1062.00,1061.75,1061.75,5,26
10/06/2004,02:29,1062.00,1062.00,1062.00,1062.00,16,0
10/06/2004,02:30,1062.25,1062.25,1062.25,1062.25,31,0
10/06/2004,02:31,1062.00,1062.00,1062.00,1062.00,0,14
10/06/2004,02:32,1062.25,1062.50,1062.00,1062.50,68,30
10/06/2004,02:33,1062.25,1062.25,1062.25,1062.25,0,33
10/06/2004,02:34,1062.00,1062.25,1061.75,1061.75,13,53
10/06/2004,02:35,1062.00,1062.00,1062.00,1062.00,43,0
10/06/2004,02:36,1062.00,1062.00,1061.75,1061.75,1,30
10/06/2004,02:37,1061.75,1061.75,1061.50,1061.50,0,66
10/06/2004,02:38,1061.50,1061.50,1061.50,1061.50,0,3
10/06/2004,02:39,1061.50,1061.50,1061.25,1061.50,1,41
10/06/2004,02:40,1061.50,1061.50,1061.25,1061.25,23,7
10/06/2004,02:41,1061.50,1061.50,1061.50,1061.50,27,0
10/06/2004,02:42,1061.50,1061.50,1061.50,1061.50,6,0
10/06/2004,02:43,1061.75,1061.75,1061.25,1061.25,1,16
10/06/2004,02:44,1061.50,1061.50,1061.50,1061.50,34,0
10/06/2004,02:45,1061.50,1061.50,1061.50,1061.50,28,0
10/06/2004,02:46,1061.50,1061.50,1061.50,1061.50,8,0
10/06/2004,02:47,1061.50,1061.50,1061.50,1061.50,5,0
10/06/2004,02:48,1061.75,1061.75,1061.50,1061.50,4,61
10/06/2004,02:49,1061.50,1061.50,1061.50,1061.50,0,3
10/06/2004,02:50,1061.50,1061.50,1061.25,1061.50,5,10
10/06/2004,02:51,1061.50,1061.50,1061.50,1061.50,14,0
10/06/2004,02:52,1061.50,1061.50,1061.50,1061.50,73,0
10/06/2004,02:53,1061.50,1061.50,1061.25,1061.50,16,7
10/06/2004,02:54,1061.25,1061.25,1061.00,1061.25,47,249
10/06/2004,02:55,1061.25,1061.50,1061.25,1061.50,99,0
10/06/2004,02:56,1061.50,1061.50,1061.50,1061.50,5,0
10/06/2004,02:57,1061.50,1061.50,1061.25,1061.25,70,6
10/06/2004,02:58,1061.50,1061.50,1061.50,1061.50,49,0
10/06/2004,03:00,1061.50,1061.50,1061.50,1061.50,22,0
10/06/2004,03:01,1061.50,1061.50,1061.25,1061.25,53,15
10/06/2004,03:02,1061.25,1061.50,1061.25,1061.25,3,68
10/06/2004,03:03,1061.00,1061.00,1061.00,1061.00,0,5
10/06/2004,03:04,1061.00,1061.00,1061.00,1061.00,0,37
10/06/2004,03:05,1061.00,1061.00,1060.75,1060.75,0,144
10/06/2004,03:06,1060.75,1060.75,1060.75,1060.75,0,216
10/06/2004,03:07,1060.75,1060.75,1060.75,1060.75,0,136
10/06/2004,03:08,1060.75,1060.75,1060.50,1060.75,15,57
10/06/2004,03:09,1060.75,1060.75,1060.50,1060.50,12,1
10/06/2004,03:10,1060.50,1060.50,1060.50,1060.50,0,8
10/06/2004,03:11,1060.50,1060.75,1060.50,1060.50,4,33
10/06/2004,03:12,1060.50,1060.50,1060.50,1060.50,0,6
10/06/2004,03:13,1060.75,1060.75,1060.75,1060.75,119,0
10/06/2004,03:14,1060.75,1060.75,1060.75,1060.75,10,0
10/06/2004,03:15,1060.50,1060.75,1060.50,1060.50,14,8
10/06/2004,03:16,1060.50,1060.50,1060.50,1060.50,0,6
10/06/2004,03:17,1060.50,1060.50,1060.25,1060.50,1,105
10/06/2004,03:18,1060.50,1060.50,1060.50,1060.50,106,0
10/06/2004,03:19,1060.50,1060.50,1060.25,1060.25,84,13
10/06/2004,03:20,1060.25,1060.25,1060.25,1060.25,0,57
10/06/2004,03:21,1060.50,1060.75,1060.50,1060.50,93,7
10/06/2004,03:22,1060.50,1060.50,1060.50,1060.50,0,18
10/06/2004,03:23,1060.50,1061.00,1060.50,1061.00,170,21
10/06/2004,03:24,1060.75,1060.75,1060.75,1060.75,0,1
10/06/2004,03:26,1060.75,1060.75,1060.75,1060.75,0,82
10/06/2004,03:27,1060.75,1060.75,1060.75,1060.75,0,14
10/06/2004,03:28,1060.75,1060.75,1060.75,1060.75,0,30
10/06/2004,03:29,1060.75,1060.75,1060.75,1060.75,0,1
10/06/2004,03:30,1061.00,1061.00,1061.00,1061.00,3,0
10/06/2004,03:31,1060.75,1061.00,1060.75,1060.75,14,26
10/06/2004,03:32,1060.75,1060.75,1060.75,1060.75,0,6
10/06/2004,03:33,1060.75,1061.00,1060.75,1061.00,75,1
10/06/2004,03:34,1061.00,1061.00,1060.75,1060.75,10,1
10/06/2004,03:36,1060.75,1060.75,1060.75,1060.75,0,45
10/06/2004,03:37,1060.50,1060.50,1060.50,1060.50,0,17
10/06/2004,03:38,1060.50,1060.75,1060.50,1060.50,2,4
10/06/2004,03:39,1060.50,1060.50,1060.50,1060.50,0,13
10/06/2004,03:40,1060.50,1060.50,1060.50,1060.50,0,3
10/06/2004,03:41,1060.75,1060.75,1060.50,1060.50,25,12
10/06/2004,03:42,1060.75,1060.75,1060.75,1060.75,13,0
10/06/2004,03:43,1060.75,1060.75,1060.75,1060.75,23,0
10/06/2004,03:44,1060.75,1060.75,1060.75,1060.75,3,0
10/06/2004,03:45,1060.75,1060.75,1060.75,1060.75,5,0
10/06/2004,03:47,1060.50,1060.75,1060.50,1060.75,34,3
10/06/2004,03:48,1060.75,1060.75,1060.75,1060.75,15,0
10/06/2004,03:49,1060.75,1060.75,1060.75,1060.75,1,0
10/06/2004,03:50,1060.75,1060.75,1060.75,1060.75,35,0
10/06/2004,03:52,1060.50,1060.50,1060.50,1060.50,0,147
10/06/2004,03:53,1060.50,1060.75,1060.50,1060.50,2,69
10/06/2004,03:55,1060.75,1060.75,1060.75,1060.75,31,0
10/06/2004,03:56,1060.75,1060.75,1060.75,1060.75,6,0
10/06/2004,03:57,1060.75,1060.75,1060.50,1060.50,2,3
10/06/2004,03:58,1060.50,1060.50,1060.50,1060.50,0,51
10/06/2004,03:59,1060.50,1060.50,1060.50,1060.50,0,13
10/06/2004,04:00,1060.75,1060.75,1060.75,1060.75,5,0
10/06/2004,04:01,1060.75,1060.75,1060.75,1060.75,1,0
10/06/2004,04:02,1060.75,1061.00,1060.50,1061.00,68,4
10/06/2004,04:03,1061.00,1061.25,1061.00,1061.25,58,0
10/06/2004,04:04,1061.25,1061.25,1061.00,1061.00,1,1
10/06/2004,04:05,1061.25,1061.25,1061.25,1061.25,21,0
10/06/2004,04:07,1061.25,1061.25,1061.00,1061.25,88,4
10/06/2004,04:08,1061.25,1061.25,1061.25,1061.25,10,0
10/06/2004,04:10,1061.25,1061.25,1061.25,1061.25,67,0
10/06/2004,04:11,1061.25,1061.25,1061.25,1061.25,28,0
10/06/2004,04:12,1061.00,1061.25,1061.00,1061.25,4,4
10/06/2004,04:14,1061.25,1061.25,1061.25,1061.25,1,0
10/06/2004,04:16,1061.25,1061.25,1061.00,1061.00,1,4
10/06/2004,04:17,1061.00,1061.25,1060.75,1061.25,15,71
10/06/2004,04:20,1061.00,1061.25,1061.00,1061.00,4,2
10/06/2004,04:21,1061.25,1061.50,1061.25,1061.50,38,4
10/06/2004,04:22,1061.25,1061.25,1061.25,1061.25,0,1
10/06/2004,04:23,1061.50,1061.50,1061.50,1061.50,8,0
10/06/2004,04:24,1061.25,1061.25,1061.25,1061.25,0,20
10/06/2004,04:25,1061.25,1061.25,1061.25,1061.25,0,4
10/06/2004,04:26,1061.25,1061.25,1061.00,1061.00,0,8
10/06/2004,04:27,1061.00,1061.00,1061.00,1061.00,0,1
10/06/2004,04:28,1061.25,1061.25,1061.25,1061.25,16,0
10/06/2004,04:31,1061.25,1061.25,1061.00,1061.25,7,4
10/06/2004,04:32,1061.50,1061.50,1061.25,1061.25,2,1
10/06/2004,04:35,1061.25,1061.25,1061.25,1061.25,0,5
10/06/2004,04:36,1061.25,1061.25,1061.00,1061.00,0,47
10/06/2004,04:37,1060.75,1060.75,1060.75,1060.75,0,5
10/06/2004,04:38,1061.00,1061.00,1061.00,1061.00,10,0
10/06/2004,04:40,1061.00,1061.00,1061.00,1061.00,1,0
10/06/2004,04:41,1060.75,1060.75,1060.75,1060.75,0,15
10/06/2004,04:43,1060.75,1060.75,1060.75,1060.75,0,11
10/06/2004,04:44,1060.75,1060.75,1060.75,1060.75,0,3
10/06/2004,04:45,1060.75,1060.75,1060.75,1060.75,0,66
10/06/2004,04:46,1060.75,1060.75,1060.75,1060.75,0,14
10/06/2004,04:48,1060.50,1060.50,1060.50,1060.50,0,36
10/06/2004,04:49,1060.50,1060.50,1060.50,1060.50,0,1
10/06/2004,04:50,1060.75,1060.75,1060.50,1060.50,3,1
10/06/2004,04:51,1060.50,1060.50,1060.50,1060.50,0,9
10/06/2004,04:53,1060.75,1060.75,1060.50,1060.50,27,10
10/06/2004,04:54,1060.25,1060.50,1060.25,1060.50,3,39
10/06/2004,04:55,1060.50,1060.50,1060.25,1060.50,32,1
10/06/2004,04:56,1060.50,1060.50,1060.50,1060.50,11,0
10/06/2004,05:00,1060.50,1060.50,1060.50,1060.50,40,0
10/06/2004,05:01,1060.25,1060.25,1060.25,1060.25,0,12
10/06/2004,05:02,1060.25,1060.50,1060.25,1060.50,54,2
10/06/2004,05:03,1060.50,1060.50,1060.50,1060.50,7,0
10/06/2004,05:04,1060.50,1060.75,1060.50,1060.75,30,14
10/06/2004,05:05,1061.00,1061.25,1061.00,1061.25,53,0
10/06/2004,05:06,1061.00,1061.00,1060.75,1061.00,66,31
10/06/2004,05:07,1061.00,1061.00,1060.75,1060.75,32,2
10/06/2004,05:08,1060.75,1061.00,1060.75,1060.75,9,48
10/06/2004,05:09,1060.75,1060.75,1060.75,1060.75,0,6
10/06/2004,05:10,1060.75,1060.75,1060.75,1060.75,0,9
10/06/2004,05:11,1060.50,1060.50,1060.50,1060.50,0,56
10/06/2004,05:12,1060.50,1060.50,1060.50,1060.50,0,2
10/06/2004,05:13,1060.50,1060.50,1060.25,1060.25,0,12
10/06/2004,05:14,1060.50,1060.50,1060.50,1060.50,8,0
10/06/2004,05:15,1060.50,1060.50,1060.25,1060.25,2,15
10/06/2004,05:16,1060.25,1060.50,1060.25,1060.50,2,9
10/06/2004,05:17,1060.50,1060.50,1060.50,1060.50,4,0
10/06/2004,05:18,1060.50,1060.50,1060.25,1060.50,202,9
10/06/2004,05:19,1060.50,1060.50,1060.50,1060.50,53,0
10/06/2004,05:20,1060.50,1060.50,1060.50,1060.50,20,0
10/06/2004,05:22,1060.25,1060.50,1060.25,1060.50,1,9
10/06/2004,05:23,1060.50,1060.50,1060.50,1060.50,15,0
10/06/2004,05:24,1060.50,1060.50,1060.50,1060.50,54,0
10/06/2004,05:25,1060.50,1060.50,1060.25,1060.25,10,10
10/06/2004,05:26,1060.50,1060.50,1060.25,1060.50,4,85
10/06/2004,05:27,1060.25,1060.50,1060.00,1060.00,6,33
10/06/2004,05:28,1060.00,1060.25,1060.00,1060.25,1,4
10/06/2004,05:29,1060.25,1060.25,1060.00,1060.00,3,25
10/06/2004,05:30,1060.00,1060.25,1060.00,1060.25,36,25
10/06/2004,05:31,1060.25,1060.50,1060.25,1060.25,14,1
10/06/2004,05:32,1060.50,1060.50,1060.50,1060.50,23,0
10/06/2004,05:33,1060.50,1060.75,1060.50,1060.50,5,13
10/06/2004,05:34,1060.25,1060.25,1060.25,1060.25,0,1
10/06/2004,05:35,1060.25,1060.50,1060.25,1060.50,7,9
10/06/2004,05:36,1060.75,1060.75,1060.75,1060.75,85,0
10/06/2004,05:37,1060.75,1061.00,1060.50,1061.00,77,1
10/06/2004,05:38,1061.00,1061.00,1061.00,1061.00,27,0
10/06/2004,05:39,1060.75,1061.00,1060.75,1061.00,50,15
10/06/2004,05:40,1060.75,1060.75,1060.75,1060.75,0,23
10/06/2004,05:41,1061.00,1061.00,1060.75,1060.75,2,2
10/06/2004,05:42,1060.75,1060.75,1060.75,1060.75,0,9
10/06/2004,05:43,1060.75,1060.75,1060.75,1060.75,0,1
10/06/2004,05:44,1061.00,1061.00,1060.75,1061.00,93,9
10/06/2004,05:45,1061.00,1061.00,1061.00,1061.00,58,0
10/06/2004,05:46,1061.25,1061.25,1060.75,1060.75,52,72
10/06/2004,05:47,1061.00,1061.00,1061.00,1061.00,2,0
10/06/2004,05:48,1061.00,1061.00,1061.00,1061.00,59,0
10/06/2004,05:50,1061.00,1061.00,1061.00,1061.00,9,0
10/06/2004,05:52,1061.00,1061.50,1061.00,1061.25,89,2
10/06/2004,05:53,1061.25,1061.25,1061.25,1061.25,0,12
10/06/2004,05:54,1061.25,1061.25,1061.25,1061.25,0,6
10/06/2004,05:55,1061.00,1061.00,1061.00,1061.00,0,9
10/06/2004,05:56,1061.00,1061.00,1061.00,1061.00,0,50
10/06/2004,05:57,1060.75,1061.00,1060.75,1061.00,36,8
10/06/2004,05:58,1061.00,1061.00,1061.00,1061.00,12,0
10/06/2004,05:59,1060.75,1060.75,1060.75,1060.75,0,8
10/06/2004,06:00,1061.00,1061.00,1061.00,1061.00,65,0
10/06/2004,06:01,1061.25,1061.25,1061.25,1061.25,137,0
10/06/2004,06:02,1061.00,1061.25,1061.00,1061.00,12,15
10/06/2004,06:03,1061.25,1061.25,1061.25,1061.25,100,0
10/06/2004,06:04,1061.25,1061.25,1061.00,1061.25,28,6
10/06/2004,06:05,1061.25,1061.25,1061.25,1061.25,1,0
10/06/2004,06:06,1061.25,1061.25,1061.25,1061.25,34,0
10/06/2004,06:07,1061.25,1061.25,1061.25,1061.25,9,0
10/06/2004,06:08,1061.25,1061.50,1061.25,1061.25,14,8
10/06/2004,06:10,1061.25,1061.25,1061.25,1061.25,0,10
10/06/2004,06:11,1061.25,1061.25,1061.00,1061.00,0,8
10/06/2004,06:13,1061.25,1061.25,1061.25,1061.25,9,0
10/06/2004,06:14,1061.25,1061.50,1061.25,1061.50,5,0
10/06/2004,06:15,1061.25,1061.50,1061.25,1061.50,70,1
10/06/2004,06:16,1061.50,1061.50,1061.50,1061.50,20,0
10/06/2004,06:17,1061.50,1061.50,1061.50,1061.50,4,0
10/06/2004,06:18,1061.25,1061.25,1061.00,1061.25,11,47
10/06/2004,06:20,1061.25,1061.25,1061.00,1061.00,1,72
10/06/2004,06:22,1061.00,1061.00,1060.75,1060.75,0,46
10/06/2004,06:23,1060.75,1060.75,1060.75,1060.75,0,1
10/06/2004,06:24,1060.75,1060.75,1060.75,1060.75,0,8
10/06/2004,06:26,1060.75,1061.00,1060.75,1061.00,24,1
10/06/2004,06:27,1060.75,1061.25,1060.75,1061.25,27,1
10/06/2004,06:28,1061.25,1061.25,1061.25,1061.25,61,0
10/06/2004,06:29,1061.25,1061.25,1061.00,1061.00,2,8
10/06/2004,06:31,1061.00,1061.00,1060.75,1060.75,0,84
10/06/2004,06:32,1061.00,1061.25,1061.00,1061.25,14,0
10/06/2004,06:33,1061.25,1061.25,1060.75,1060.75,2,95
10/06/2004,06:34,1060.75,1061.00,1060.75,1060.75,1,14
10/06/2004,06:35,1060.75,1061.00,1060.75,1061.00,15,53
10/06/2004,06:36,1060.75,1060.75,1060.75,1060.75,0,127
10/06/2004,06:37,1060.75,1060.75,1060.75,1060.75,0,10
10/06/2004,06:38,1060.75,1061.00,1060.75,1061.00,62,15
10/06/2004,06:39,1061.00,1061.25,1061.00,1061.25,6,0
10/06/2004,06:40,1061.00,1061.00,1061.00,1061.00,0,17
10/06/2004,06:41,1061.00,1061.00,1061.00,1061.00,0,1
10/06/2004,06:42,1061.00,1061.00,1061.00,1061.00,0,2
10/06/2004,06:43,1061.00,1061.00,1060.75,1060.75,0,60
10/06/2004,06:44,1060.50,1060.50,1060.50,1060.50,0,2
10/06/2004,06:45,1060.50,1060.50,1060.50,1060.50,0,72
10/06/2004,06:46,1060.50,1060.50,1060.25,1060.25,65,31
10/06/2004,06:47,1060.25,1060.50,1060.00,1060.00,28,277
10/06/2004,06:48,1060.25,1060.25,1060.00,1060.00,30,187
10/06/2004,06:49,1060.00,1060.25,1059.75,1060.25,6,265
10/06/2004,06:50,1060.00,1060.25,1060.00,1060.25,2,35
10/06/2004,06:51,1060.25,1060.25,1060.25,1060.25,6,0
10/06/2004,06:52,1060.00,1060.00,1060.00,1060.00,0,1
10/06/2004,06:53,1060.00,1060.00,1060.00,1060.00,0,6
10/06/2004,06:54,1060.00,1060.00,1060.00,1060.00,0,10
10/06/2004,06:55,1060.25,1060.25,1060.00,1060.00,2,5
10/06/2004,06:56,1060.25,1060.25,1060.25,1060.25,59,0
10/06/2004,06:58,1060.25,1060.25,1060.00,1060.00,1,10
10/06/2004,06:59,1060.25,1060.25,1060.25,1060.25,4,0
10/06/2004,07:00,1060.25,1060.25,1060.25,1060.25,10,0
10/06/2004,07:01,1060.25,1060.25,1060.25,1060.25,4,0
10/06/2004,07:02,1060.25,1060.25,1060.00,1060.25,9,1
10/06/2004,07:03,1060.00,1060.25,1060.00,1060.25,36,2
10/06/2004,07:04,1060.25,1060.50,1060.25,1060.50,129,0
10/06/2004,07:05,1060.25,1060.25,1060.25,1060.25,0,2
10/06/2004,07:07,1060.25,1060.25,1060.25,1060.25,0,161
10/06/2004,07:08,1060.25,1060.25,1060.25,1060.25,0,70
10/06/2004,07:09,1060.00,1060.25,1060.00,1060.00,2,2
10/06/2004,07:10,1060.00,1060.25,1060.00,1060.25,4,1
10/06/2004,07:11,1060.25,1060.25,1060.25,1060.25,16,0
10/06/2004,07:12,1060.25,1060.25,1060.25,1060.25,1,0
10/06/2004,07:13,1060.25,1060.25,1060.25,1060.25,19,0
10/06/2004,07:15,1060.25,1060.25,1060.25,1060.25,46,0
10/06/2004,07:16,1060.25,1060.50,1060.25,1060.25,39,2
10/06/2004,07:17,1060.50,1060.50,1060.25,1060.25,1,2
10/06/2004,07:18,1060.50,1060.50,1060.50,1060.50,3,0
10/06/2004,07:19,1060.25,1060.25,1060.25,1060.25,0,1
10/06/2004,07:20,1060.50,1060.50,1060.25,1060.50,182,5
10/06/2004,07:21,1060.50,1060.50,1060.50,1060.50,21,0
10/06/2004,07:22,1060.50,1060.50,1060.50,1060.50,120,0
10/06/2004,07:23,1060.75,1060.75,1060.50,1060.50,7,1
10/06/2004,07:24,1060.75,1060.75,1060.50,1060.50,20,98
10/06/2004,07:25,1060.75,1060.75,1060.75,1060.75,1,0
10/06/2004,07:26,1060.50,1060.50,1060.50,1060.50,0,2
10/06/2004,07:27,1060.50,1060.50,1060.50,1060.50,0,59
10/06/2004,07:28,1060.50,1060.50,1060.50,1060.50,0,2
10/06/2004,07:29,1060.50,1060.50,1060.25,1060.25,0,120
10/06/2004,07:30,1060.50,1060.50,1060.50,1060.50,54,0
10/06/2004,07:31,1060.50,1060.50,1060.50,1060.50,11,0
10/06/2004,07:32,1060.50,1060.50,1060.50,1060.50,51,0
10/06/2004,07:33,1060.50,1060.50,1060.25,1060.50,124,1
10/06/2004,07:34,1060.50,1060.50,1060.25,1060.50,169,1
10/06/2004,07:35,1060.50,1060.50,1060.50,1060.50,9,0
10/06/2004,07:36,1060.50,1060.50,1060.50,1060.50,54,0
10/06/2004,07:37,1060.25,1060.25,1060.25,1060.25,0,21
10/06/2004,07:38,1060.50,1060.50,1060.50,1060.50,11,0
10/06/2004,07:39,1060.50,1060.50,1060.25,1060.50,177,10
10/06/2004,07:40,1060.75,1061.00,1060.75,1060.75,102,83
10/06/2004,07:41,1060.75,1061.00,1060.75,1060.75,6,252
10/06/2004,07:42,1060.75,1061.00,1060.75,1061.00,1,13
10/06/2004,07:43,1061.00,1061.00,1061.00,1061.00,3,0
10/06/2004,07:44,1061.00,1061.00,1061.00,1061.00,2,0
10/06/2004,07:45,1061.00,1061.00,1060.75,1060.75,5,245
10/06/2004,07:46,1060.75,1060.75,1060.75,1060.75,0,113
10/06/2004,07:47,1060.75,1060.75,1060.75,1060.75,0,10
10/06/2004,07:48,1060.75,1061.00,1060.75,1060.75,100,21
10/06/2004,07:49,1060.75,1061.00,1060.75,1061.00,221,4
10/06/2004,07:50,1061.00,1061.00,1061.00,1061.00,25,0
10/06/2004,07:51,1060.75,1060.75,1060.75,1060.75,0,2
10/06/2004,07:52,1061.00,1061.00,1061.00,1061.00,125,0
10/06/2004,07:53,1061.25,1061.25,1061.00,1061.00,4,16
10/06/2004,07:54,1061.00,1061.00,1061.00,1061.00,0,3
10/06/2004,07:55,1061.00,1061.00,1061.00,1061.00,0,9
10/06/2004,07:56,1061.00,1061.00,1061.00,1061.00,0,168
10/06/2004,07:57,1060.75,1061.00,1060.75,1060.75,1,5
10/06/2004,07:59,1060.75,1061.00,1060.50,1060.75,42,220
10/06/2004,08:00,1060.75,1061.00,1060.75,1061.00,24,0
10/06/2004,08:01,1060.75,1060.75,1060.50,1060.50,0,26
10/06/2004,08:02,1060.50,1060.50,1060.50,1060.50,0,103
10/06/2004,08:03,1060.50,1060.50,1060.50,1060.50,0,141
10/06/2004,08:04,1060.25,1060.50,1060.25,1060.50,19,1
10/06/2004,08:05,1060.50,1060.50,1060.50,1060.50,1,0
10/06/2004,08:06,1060.50,1060.75,1060.50,1060.75,6,0
10/06/2004,08:07,1060.75,1060.75,1060.75,1060.75,1,0
10/06/2004,08:08,1060.50,1060.50,1060.25,1060.25,9,160
10/06/2004,08:09,1060.25,1060.25,1060.25,1060.25,0,8
10/06/2004,08:10,1060.50,1060.50,1060.50,1060.50,1,0
10/06/2004,08:11,1060.50,1060.50,1060.00,1060.25,18,258
10/06/2004,08:12,1060.00,1060.25,1060.00,1060.25,155,312
10/06/2004,08:13,1060.25,1060.25,1060.25,1060.25,56,0
10/06/2004,08:14,1060.25,1060.25,1060.00,1060.00,2,2
10/06/2004,08:15,1060.00,1060.25,1060.00,1060.25,1,4
10/06/2004,08:16,1060.25,1060.25,1060.00,1060.00,16,14
10/06/2004,08:17,1060.25,1060.25,1060.00,1060.00,26,26
10/06/2004,08:18,1060.25,1060.25,1060.00,1060.25,218,5
10/06/2004,08:19,1060.25,1060.50,1060.00,1060.25,39,80
10/06/2004,08:20,1060.25,1060.25,1060.00,1060.25,8,3
10/06/2004,08:21,1060.25,1060.25,1060.25,1060.25,17,0
10/06/2004,08:22,1060.25,1060.25,1060.25,1060.25,24,0
10/06/2004,08:23,1060.25,1060.25,1060.25,1060.25,2,0
10/06/2004,08:24,1060.25,1060.25,1060.25,1060.25,3,0
10/06/2004,08:25,1060.00,1060.25,1060.00,1060.25,107,1
10/06/2004,08:26,1060.25,1060.50,1060.25,1060.25,67,50
10/06/2004,08:27,1060.50,1060.50,1060.00,1060.25,29,473
10/06/2004,08:28,1060.25,1060.25,1059.75,1059.75,48,399
10/06/2004,08:29,1059.75,1059.75,1059.25,1059.75,295,1719
10/06/2004,08:30,1059.75,1060.00,1059.50,1059.75,945,65
10/06/2004,08:31,1060.00,1060.25,1059.50,1059.75,2719,2436
10/06/2004,08:32,1059.75,1060.00,1059.50,1059.75,321,1084
10/06/2004,08:33,1059.75,1060.00,1059.00,1059.75,1657,2487
10/06/2004,08:34,1059.50,1059.75,1059.25,1059.50,1134,840
10/06/2004,08:35,1059.50,1060.50,1059.50,1060.50,2833,118
10/06/2004,08:36,1060.25,1060.50,1060.00,1060.25,1160,491
10/06/2004,08:37,1060.25,1060.50,1060.25,1060.25,221,233
10/06/2004,08:38,1060.25,1060.50,1059.50,1060.00,643,1807
10/06/2004,08:39,1060.00,1060.50,1059.75,1060.00,1081,1273
10/06/2004,08:40,1060.25,1060.25,1059.50,1060.00,311,764
10/06/2004,08:41,1060.25,1060.75,1060.00,1060.25,1043,787
10/06/2004,08:42,1060.50,1060.75,1060.00,1060.50,1573,246
10/06/2004,08:43,1060.75,1060.75,1060.25,1060.50,439,283
10/06/2004,08:44,1060.50,1060.75,1060.50,1060.75,1312,56
10/06/2004,08:45,1060.75,1061.50,1060.50,1061.50,4781,164
10/06/2004,08:46,1061.50,1061.50,1060.75,1060.75,521,1167
10/06/2004,08:47,1060.75,1061.25,1060.75,1061.00,1023,151
10/06/2004,08:48,1061.00,1061.25,1060.75,1060.75,6,1543
10/06/2004,08:49,1060.50,1061.00,1060.50,1060.50,776,403
10/06/2004,08:50,1060.75,1060.75,1060.25,1060.25,367,1214
10/06/2004,08:51,1060.50,1060.50,1060.00,1060.25,86,1834
10/06/2004,08:52,1060.25,1060.50,1059.75,1059.75,814,587
10/06/2004,08:53,1059.75,1060.25,1059.75,1060.00,1042,674
10/06/2004,08:54,1060.25,1060.50,1060.00,1060.25,590,416
10/06/2004,08:55,1060.50,1061.00,1060.25,1061.00,1824,213
10/06/2004,08:56,1061.00,1061.00,1060.50,1060.50,523,1000
10/06/2004,08:57,1060.75,1060.75,1059.75,1060.00,151,2061
10/06/2004,08:58,1060.00,1060.25,1059.25,1059.25,437,2825
10/06/2004,08:59,1059.25,1059.75,1059.00,1059.00,679,1918
10/06/2004,09:00,1059.00,1060.00,1059.00,1059.50,2343,1097
10/06/2004,09:01,1059.50,1060.00,1059.50,1059.75,1613,495
10/06/2004,09:02,1059.50,1059.75,1059.25,1059.50,417,650
10/06/2004,09:03,1059.50,1059.75,1059.00,1059.25,895,1486
10/06/2004,09:04,1059.25,1059.50,1058.75,1059.25,710,1564
10/06/2004,09:05,1059.50,1059.50,1059.00,1059.25,749,226
10/06/2004,09:06,1059.25,1060.00,1059.25,1060.00,1446,49
10/06/2004,09:07,1060.00,1060.25,1059.50,1059.50,1478,1166
10/06/2004,09:08,1059.50,1060.00,1059.50,1059.75,715,660
10/06/2004,09:09,1059.75,1060.25,1059.75,1060.00,943,198
10/06/2004,09:10,1060.00,1060.25,1059.75,1059.75,21,509
10/06/2004,09:11,1060.00,1060.25,1059.75,1060.25,684,395
10/06/2004,09:12,1060.00,1060.25,1060.00,1060.00,34,187
10/06/2004,09:13,1060.00,1060.75,1060.00,1060.75,1895,516
10/06/2004,09:14,1060.75,1060.75,1060.25,1060.25,493,376
10/06/2004,09:15,1060.50,1060.50,1060.25,1060.25,94,136
10/06/2004,09:16,1060.25,1060.50,1060.00,1060.00,170,536
10/06/2004,09:17,1060.00,1060.75,1060.00,1060.50,833,248
10/06/2004,09:18,1060.75,1060.75,1060.50,1060.50,123,67
10/06/2004,09:19,1060.50,1061.25,1060.50,1061.00,2640,762
10/06/2004,09:20,1061.25,1061.25,1060.75,1060.75,73,923
10/06/2004,09:21,1060.75,1061.50,1060.75,1061.50,1123,321
10/06/2004,09:22,1061.50,1061.50,1060.75,1060.75,144,1339
10/06/2004,09:23,1060.75,1061.25,1060.75,1061.25,409,62
10/06/2004,09:24,1061.25,1061.25,1061.00,1061.00,155,430
10/06/2004,09:25,1061.00,1061.25,1061.00,1061.25,94,53
10/06/2004,09:26,1061.25,1061.25,1061.00,1061.00,499,67
10/06/2004,09:27,1061.00,1061.25,1060.75,1060.75,132,956
10/06/2004,09:28,1060.75,1061.00,1060.75,1060.75,118,409
10/06/2004,09:29,1061.00,1061.25,1060.75,1061.00,1074,256
10/06/2004,09:30,1061.00,1062.00,1061.00,1062.00,5018,404
10/06/2004,09:31,1062.00,1062.25,1061.25,1061.75,2737,2762
10/06/2004,09:32,1061.50,1062.25,1061.00,1062.00,2701,2990
10/06/2004,09:33,1062.00,1062.75,1062.00,1062.50,2690,1509
10/06/2004,09:34,1062.50,1062.50,1061.25,1061.50,1253,2830
10/06/2004,09:35,1061.50,1061.50,1060.75,1060.75,839,1535
10/06/2004,09:36,1061.00,1061.50,1060.75,1061.50,2291,844
10/06/2004,09:37,1061.50,1062.00,1061.25,1062.00,1703,550
10/06/2004,09:38,1062.00,1062.00,1061.50,1061.50,1050,465
10/06/2004,09:39,1061.75,1062.25,1061.50,1062.00,1925,391
10/06/2004,09:40,1062.00,1062.00,1061.75,1062.00,663,456
10/06/2004,09:41,1062.00,1062.25,1061.75,1062.00,264,556
10/06/2004,09:42,1062.00,1062.50,1062.00,1062.00,836,1494
10/06/2004,09:43,1062.00,1062.25,1061.50,1061.50,136,1755
10/06/2004,09:44,1061.75,1061.75,1061.25,1061.25,436,814
10/06/2004,09:45,1061.25,1061.50,1061.00,1061.25,517,2200
10/06/2004,09:46,1061.25,1061.50,1061.00,1061.50,498,413
10/06/2004,09:47,1061.25,1061.50,1061.00,1061.25,263,1155
10/06/2004,09:48,1061.25,1061.50,1061.25,1061.50,648,533
10/06/2004,09:49,1061.50,1061.75,1061.25,1061.50,378,480
10/06/2004,09:50,1061.50,1061.75,1061.50,1061.50,25,339
10/06/2004,09:51,1061.50,1061.75,1060.75,1060.75,55,2176
10/06/2004,09:52,1061.00,1061.75,1060.75,1061.25,1052,415
10/06/2004,09:53,1061.25,1061.50,1060.75,1061.00,576,693
10/06/2004,09:54,1061.00,1061.00,1060.50,1060.75,841,1873
10/06/2004,09:55,1060.50,1060.75,1060.25,1060.25,213,1329
10/06/2004,09:56,1060.50,1060.75,1059.50,1059.75,2995,5233
10/06/2004,09:57,1059.75,1060.00,1059.50,1060.00,1617,1943
10/06/2004,09:58,1060.00,1060.00,1059.75,1060.00,1369,368
10/06/2004,09:59,1060.00,1060.00,1059.50,1060.00,326,1348
10/06/2004,10:00,1060.00,1060.00,1059.50,1059.50,762,508
10/06/2004,10:01,1059.75,1059.75,1059.25,1059.75,1313,397
10/06/2004,10:02,1059.50,1059.75,1059.25,1059.50,507,406
10/06/2004,10:03,1059.50,1060.25,1059.50,1060.25,722,68
10/06/2004,10:04,1060.25,1060.50,1060.00,1060.25,1161,85
10/06/2004,10:05,1060.25,1060.50,1060.00,1060.25,833,474
10/06/2004,10:06,1060.50,1060.50,1060.25,1060.50,34,232
10/06/2004,10:07,1060.25,1060.75,1060.25,1060.75,1098,77
10/06/2004,10:08,1060.75,1060.75,1060.25,1060.25,185,554
10/06/2004,10:09,1060.25,1060.75,1060.25,1060.75,219,35
10/06/2004,10:10,1060.75,1061.00,1060.50,1060.50,473,268
10/06/2004,10:11,1060.50,1060.75,1060.25,1060.50,74,1250
10/06/2004,10:12,1060.50,1060.50,1060.00,1060.25,97,463
10/06/2004,10:13,1060.25,1060.50,1060.25,1060.25,372,443
10/06/2004,10:14,1060.50,1060.50,1060.25,1060.50,674,240
10/06/2004,10:15,1060.50,1061.25,1060.50,1060.75,1967,340
10/06/2004,10:16,1061.00,1061.25,1060.75,1060.75,1729,350
10/06/2004,10:17,1060.75,1061.25,1060.75,1061.00,440,210
10/06/2004,10:18,1061.25,1061.25,1061.00,1061.00,15,92
10/06/2004,10:19,1061.00,1061.00,1060.75,1060.75,13,272
10/06/2004,10:20,1060.75,1061.25,1060.75,1061.00,355,272
10/06/2004,10:21,1061.00,1061.50,1060.75,1061.25,2080,571
10/06/2004,10:22,1061.25,1061.50,1061.25,1061.25,329,770
10/06/2004,10:23,1061.25,1061.50,1061.25,1061.50,135,945
10/06/2004,10:24,1061.25,1061.50,1061.25,1061.25,298,45
10/06/2004,10:25,1061.50,1061.75,1061.00,1061.25,886,623
10/06/2004,10:26,1061.00,1061.25,1060.25,1060.25,146,2412
10/06/2004,10:27,1060.50,1060.50,1060.25,1060.50,501,734
10/06/2004,10:28,1060.25,1060.50,1060.25,1060.50,281,734
10/06/2004,10:29,1060.50,1060.75,1060.25,1060.50,156,14
10/06/2004,10:30,1060.50,1060.75,1060.25,1060.25,106,844
10/06/2004,10:31,1060.25,1060.75,1060.25,1060.50,459,210
10/06/2004,10:32,1060.50,1060.50,1060.00,1060.25,7,565
10/06/2004,10:33,1060.25,1060.50,1060.25,1060.50,316,1
10/06/2004,10:34,1060.25,1060.50,1060.00,1060.00,254,750
10/06/2004,10:35,1060.00,1060.25,1060.00,1060.00,350,815
10/06/2004,10:36,1060.25,1060.50,1060.00,1060.25,159,212
10/06/2004,10:37,1060.25,1060.25,1059.75,1060.00,309,372
10/06/2004,10:38,1059.75,1060.50,1059.75,1060.50,887,31
10/06/2004,10:39,1060.25,1060.50,1060.25,1060.25,8,93
10/06/2004,10:40,1060.25,1060.50,1060.00,1060.25,65,238
10/06/2004,10:41,1060.25,1060.75,1060.00,1060.50,746,360
10/06/2004,10:42,1060.50,1061.00,1060.50,1061.00,885,200
10/06/2004,10:43,1061.00,1061.25,1060.50,1061.25,1547,1345
10/06/2004,10:44,1061.25,1061.25,1061.00,1061.00,155,327
10/06/2004,10:45,1061.25,1061.50,1061.00,1061.50,1169,117
10/06/2004,10:46,1061.25,1061.25,1061.00,1061.00,648,1240
10/06/2004,10:47,1061.00,1061.75,1061.00,1061.50,879,484
10/06/2004,10:48,1061.50,1061.75,1061.25,1061.25,221,474
10/06/2004,10:49,1061.50,1061.50,1061.25,1061.25,162,367
10/06/2004,10:50,1061.25,1061.50,1061.25,1061.50,87,69
10/06/2004,10:51,1061.25,1061.50,1061.00,1061.00,36,435
10/06/2004,10:52,1061.25,1061.25,1060.25,1060.75,412,2926
10/06/2004,10:53,1060.75,1060.75,1060.50,1060.50,133,1010
10/06/2004,10:54,1060.50,1060.75,1060.50,1060.50,29,158
10/06/2004,10:55,1060.50,1061.00,1060.50,1061.00,277,50
10/06/2004,10:56,1060.75,1061.50,1060.75,1061.50,2591,482
10/06/2004,10:57,1061.25,1061.50,1061.25,1061.50,1421,41
10/06/2004,10:58,1061.50,1061.50,1061.00,1061.00,180,630
10/06/2004,10:59,1061.25,1061.50,1061.00,1061.25,175,83
10/06/2004,11:00,1061.50,1061.50,1061.00,1061.00,4,344
10/06/2004,11:01,1061.00,1061.25,1061.00,1061.00,43,14
10/06/2004,11:02,1061.00,1062.00,1061.00,1062.00,1467,35
10/06/2004,11:03,1062.00,1062.25,1061.75,1061.75,1801,364
10/06/2004,11:04,1062.00,1062.00,1061.75,1061.75,207,112
10/06/2004,11:05,1062.00,1062.00,1061.75,1062.00,696,39
10/06/2004,11:06,1062.00,1062.50,1061.75,1062.25,2224,985
10/06/2004,11:07,1062.25,1062.25,1061.50,1061.75,296,1326
10/06/2004,11:08,1061.75,1061.75,1061.25,1061.25,55,849
10/06/2004,11:09,1061.25,1061.50,1061.00,1061.25,157,1035
10/06/2004,11:10,1061.25,1061.25,1061.00,1061.25,323,24
10/06/2004,11:11,1061.25,1061.50,1061.00,1061.50,819,10
10/06/2004,11:12,1061.50,1061.50,1061.00,1061.00,352,386
10/06/2004,11:13,1061.00,1061.25,1061.00,1061.25,63,23
10/06/2004,11:14,1061.25,1061.25,1061.00,1061.00,91,606
10/06/2004,11:15,1061.00,1061.50,1061.00,1061.25,412,36
10/06/2004,11:16,1061.25,1061.50,1061.25,1061.25,21,12
10/06/2004,11:17,1061.50,1062.00,1061.50,1062.00,1770,23
10/06/2004,11:18,1061.75,1062.25,1061.75,1062.00,1214,94
10/06/2004,11:19,1062.25,1063.00,1062.00,1062.25,3847,928
10/06/2004,11:20,1062.50,1062.50,1062.25,1062.50,479,145
10/06/2004,11:21,1062.50,1062.50,1062.00,1062.00,70,351
10/06/2004,11:22,1062.00,1062.50,1062.00,1062.25,306,319
10/06/2004,11:23,1062.25,1062.25,1061.75,1062.00,670,752
10/06/2004,11:24,1062.00,1063.00,1062.00,1062.75,2308,336
10/06/2004,11:25,1062.75,1063.00,1062.50,1062.50,579,1581
10/06/2004,11:26,1062.50,1063.25,1062.50,1062.75,1403,596
10/06/2004,11:27,1063.00,1063.00,1062.50,1062.50,54,438
10/06/2004,11:28,1062.50,1062.75,1062.50,1062.75,27,136
10/06/2004,11:29,1062.75,1062.75,1062.50,1062.50,10,109
10/06/2004,11:30,1062.75,1062.75,1062.50,1062.50,50,746
10/06/2004,11:31,1062.50,1062.75,1062.50,1062.50,57,192
10/06/2004,11:32,1062.50,1062.75,1062.25,1062.25,93,330
10/06/2004,11:33,1062.50,1063.00,1062.25,1062.75,2482,103
10/06/2004,11:34,1063.00,1063.00,1062.50,1062.50,7,898
10/06/2004,11:35,1062.50,1062.75,1062.25,1062.50,28,462
10/06/2004,11:36,1062.75,1062.75,1062.50,1062.75,55,16
10/06/2004,11:37,1062.50,1063.25,1062.50,1063.00,939,352
10/06/2004,11:38,1063.25,1063.75,1063.00,1063.25,2902,440
10/06/2004,11:39,1063.50,1063.50,1063.25,1063.50,468,277
10/06/2004,11:40,1063.50,1063.50,1063.00,1063.00,768,756
10/06/2004,11:41,1063.25,1063.25,1063.00,1063.25,132,47
10/06/2004,11:42,1063.00,1063.25,1063.00,1063.00,846,78
10/06/2004,11:43,1063.00,1063.50,1063.00,1063.25,572,92
10/06/2004,11:44,1063.25,1063.25,1063.00,1063.00,246,403
10/06/2004,11:45,1063.25,1063.25,1063.00,1063.00,55,58
10/06/2004,11:46,1063.00,1063.25,1063.00,1063.00,86,70
10/06/2004,11:47,1063.00,1063.50,1063.00,1063.50,387,95
10/06/2004,11:48,1063.50,1063.75,1063.00,1063.00,1243,410
10/06/2004,11:49,1063.25,1063.50,1063.00,1063.25,485,337
10/06/2004,11:50,1063.25,1063.50,1062.75,1063.00,156,978
10/06/2004,11:51,1063.00,1063.25,1062.75,1063.25,135,488
10/06/2004,11:52,1063.00,1063.25,1063.00,1063.00,133,33
10/06/2004,11:53,1063.00,1063.25,1063.00,1063.00,12,107
10/06/2004,11:54,1063.25,1063.25,1062.50,1062.50,53,622
10/06/2004,11:55,1062.50,1062.75,1062.25,1062.50,310,411
10/06/2004,11:56,1062.25,1062.50,1062.25,1062.25,341,243
10/06/2004,11:57,1062.25,1062.50,1062.25,1062.50,285,852
10/06/2004,11:58,1062.25,1062.50,1062.25,1062.25,136,21
10/06/2004,11:59,1062.50,1062.50,1062.00,1062.00,82,357
10/06/2004,12:00,1062.25,1062.50,1062.00,1062.25,286,227
10/06/2004,12:01,1062.25,1062.25,1061.75,1062.25,767,637
10/06/2004,12:02,1062.25,1062.75,1062.25,1062.50,379,94
10/06/2004,12:03,1062.50,1062.50,1062.00,1062.25,67,248
10/06/2004,12:04,1062.25,1062.25,1061.75,1062.00,849,773
10/06/2004,12:05,1062.00,1062.25,1061.75,1061.75,12,1313
10/06/2004,12:06,1061.75,1062.25,1061.75,1062.00,219,222
10/06/2004,12:07,1062.25,1062.25,1062.00,1062.00,1,133
10/06/2004,12:08,1062.00,1062.25,1061.75,1062.00,6,295
10/06/2004,12:09,1061.75,1062.25,1061.75,1062.00,160,29
10/06/2004,12:10,1062.25,1062.25,1061.75,1062.00,21,243
10/06/2004,12:11,1062.00,1062.25,1061.75,1062.00,249,261
10/06/2004,12:12,1062.00,1062.00,1061.75,1062.00,468,76
10/06/2004,12:13,1062.25,1062.25,1061.75,1061.75,189,399
10/06/2004,12:14,1061.75,1062.00,1061.75,1061.75,44,87
10/06/2004,12:15,1062.00,1062.25,1061.75,1062.00,428,127
10/06/2004,12:16,1062.00,1062.25,1061.75,1062.00,138,302
10/06/2004,12:17,1061.75,1062.00,1061.50,1061.75,667,932
10/06/2004,12:18,1061.75,1062.00,1061.50,1061.75,278,164
10/06/2004,12:19,1061.75,1062.00,1061.25,1061.50,162,541
10/06/2004,12:20,1061.50,1061.75,1061.50,1061.50,6,387
10/06/2004,12:21,1061.50,1061.75,1061.50,1061.50,28,29
10/06/2004,12:22,1061.50,1062.00,1061.50,1062.00,692,39
10/06/2004,12:23,1062.25,1062.25,1061.75,1062.00,272,132
10/06/2004,12:24,1062.00,1062.25,1062.00,1062.25,316,131
10/06/2004,12:25,1062.25,1062.25,1061.75,1061.75,20,568
10/06/2004,12:26,1061.75,1061.75,1061.25,1061.50,258,974
10/06/2004,12:27,1061.50,1061.50,1061.00,1061.25,166,931
10/06/2004,12:28,1061.00,1061.50,1061.00,1061.25,304,279
10/06/2004,12:29,1061.25,1061.75,1061.25,1061.25,287,531
10/06/2004,12:30,1061.25,1061.50,1061.00,1061.25,892,373
10/06/2004,12:31,1061.00,1061.50,1061.00,1061.25,245,401
10/06/2004,12:32,1061.25,1061.50,1061.00,1061.25,211,559
10/06/2004,12:33,1061.25,1061.25,1060.75,1061.00,721,765
10/06/2004,12:34,1061.00,1061.25,1060.75,1061.25,369,7
10/06/2004,12:35,1061.25,1061.50,1061.00,1061.50,179,10
10/06/2004,12:36,1061.25,1061.50,1061.00,1061.25,39,223
10/06/2004,12:37,1061.00,1061.25,1061.00,1061.25,374,27
10/06/2004,12:38,1061.25,1061.50,1061.25,1061.50,153,14
10/06/2004,12:39,1061.50,1061.50,1061.25,1061.25,9,184
10/06/2004,12:40,1061.50,1062.00,1061.25,1062.00,893,189
10/06/2004,12:41,1062.00,1062.00,1061.50,1061.75,562,577
10/06/2004,12:42,1061.75,1061.75,1061.50,1061.50,8,364
10/06/2004,12:43,1061.50,1061.75,1061.50,1061.75,33,20
10/06/2004,12:44,1061.75,1061.75,1061.25,1061.25,40,467
10/06/2004,12:45,1061.50,1061.50,1061.00,1061.25,114,562
10/06/2004,12:46,1061.00,1061.50,1061.00,1061.25,174,46
10/06/2004,12:47,1061.50,1061.50,1061.00,1061.50,89,516
10/06/2004,12:48,1061.25,1061.50,1061.00,1061.25,46,360
10/06/2004,12:49,1061.25,1061.50,1061.00,1061.50,309,430
10/06/2004,12:50,1061.25,1061.25,1060.75,1061.00,219,1164
10/06/2004,12:51,1061.00,1061.00,1060.75,1061.00,235,543
10/06/2004,12:52,1060.75,1061.50,1060.75,1061.25,502,604
10/06/2004,12:53,1061.50,1061.50,1061.00,1061.25,11,240
10/06/2004,12:54,1061.25,1061.50,1061.25,1061.25,100,427
10/06/2004,12:55,1061.25,1061.50,1061.25,1061.50,360,9
10/06/2004,12:56,1061.50,1061.50,1061.25,1061.25,18,370
10/06/2004,12:57,1061.25,1061.25,1061.00,1061.25,160,25
10/06/2004,12:58,1061.25,1061.50,1061.00,1061.25,369,2
10/06/2004,12:59,1061.25,1061.50,1061.25,1061.25,4,84
10/06/2004,13:00,1061.25,1061.50,1061.25,1061.50,106,103
10/06/2004,13:01,1061.50,1062.00,1061.25,1061.75,838,269
10/06/2004,13:02,1061.75,1061.75,1061.50,1061.75,41,204
10/06/2004,13:03,1061.50,1062.00,1061.50,1061.75,182,84
10/06/2004,13:04,1061.75,1062.00,1061.50,1062.00,80,148
10/06/2004,13:05,1062.00,1062.25,1062.00,1062.25,436,42
10/06/2004,13:06,1062.25,1062.75,1062.00,1062.50,1814,880
10/06/2004,13:07,1062.50,1062.75,1062.50,1062.50,197,799
10/06/2004,13:08,1062.50,1063.00,1062.50,1062.75,1053,437
10/06/2004,13:09,1062.75,1063.00,1062.75,1063.00,50,317
10/06/2004,13:10,1063.00,1063.00,1062.50,1062.75,640,356
10/06/2004,13:11,1062.75,1063.00,1062.50,1062.50,30,90
10/06/2004,13:12,1062.75,1062.75,1062.25,1062.75,744,490
10/06/2004,13:13,1062.75,1062.75,1062.50,1062.75,355,16
10/06/2004,13:14,1062.75,1062.75,1062.50,1062.75,36,44
10/06/2004,13:15,1062.50,1063.00,1062.50,1063.00,338,13
10/06/2004,13:16,1063.00,1063.00,1062.25,1062.50,74,644
10/06/2004,13:17,1062.50,1062.75,1062.00,1062.25,481,595
10/06/2004,13:18,1062.00,1062.25,1062.00,1062.25,172,48
10/06/2004,13:19,1062.00,1062.00,1061.75,1061.75,63,811
10/06/2004,13:20,1061.75,1062.00,1061.50,1062.00,637,506
10/06/2004,13:21,1061.75,1062.50,1061.75,1062.00,757,76
10/06/2004,13:22,1062.25,1062.25,1061.75,1062.00,32,310
10/06/2004,13:23,1062.00,1062.00,1061.75,1062.00,50,36
10/06/2004,13:24,1062.00,1062.00,1061.75,1062.00,66,20
10/06/2004,13:25,1062.00,1062.00,1061.50,1061.75,317,718
10/06/2004,13:26,1061.50,1061.75,1061.50,1061.75,61,94
10/06/2004,13:27,1061.50,1062.25,1061.50,1062.00,632,160
10/06/2004,13:28,1062.00,1062.25,1062.00,1062.25,94,47
10/06/2004,13:29,1062.25,1063.00,1062.00,1062.75,1655,255
10/06/2004,13:30,1062.75,1062.75,1062.25,1062.50,243,137
10/06/2004,13:31,1062.50,1062.50,1062.25,1062.50,151,66
10/06/2004,13:32,1062.75,1063.00,1062.50,1062.75,667,172
10/06/2004,13:33,1062.50,1062.75,1062.25,1062.50,279,289
10/06/2004,13:34,1062.50,1062.50,1062.00,1062.00,43,971
10/06/2004,13:35,1062.25,1062.50,1062.00,1062.25,582,61
10/06/2004,13:36,1062.50,1062.50,1062.00,1062.25,17,345
10/06/2004,13:37,1062.25,1062.50,1062.25,1062.25,233,21
10/06/2004,13:38,1062.25,1062.25,1062.00,1062.00,18,607
10/06/2004,13:39,1062.00,1062.25,1062.00,1062.00,51,15
10/06/2004,13:40,1062.00,1062.50,1061.75,1062.50,987,981
10/06/2004,13:41,1062.25,1062.50,1062.00,1062.00,16,186
10/06/2004,13:42,1062.25,1062.50,1062.25,1062.25,90,5
10/06/2004,13:43,1062.50,1062.50,1062.00,1062.00,9,489
10/06/2004,13:44,1062.25,1062.25,1061.50,1062.00,120,641
10/06/2004,13:45,1061.75,1062.25,1061.75,1062.00,359,252
10/06/2004,13:46,1062.00,1062.00,1061.75,1061.75,256,10
10/06/2004,13:47,1061.75,1061.75,1061.25,1061.75,495,1140
10/06/2004,13:48,1061.50,1061.75,1061.50,1061.75,39,527
10/06/2004,13:49,1061.75,1061.75,1061.50,1061.75,684,94
10/06/2004,13:50,1061.50,1061.50,1061.00,1061.00,153,2077
10/06/2004,13:51,1061.00,1061.50,1061.00,1061.50,526,103
10/06/2004,13:52,1061.50,1061.50,1061.00,1061.00,35,360
10/06/2004,13:53,1061.00,1061.75,1061.00,1061.75,1253,56
10/06/2004,13:54,1061.50,1061.75,1061.50,1061.50,852,110
10/06/2004,13:55,1061.75,1061.75,1061.00,1061.00,715,1469
10/06/2004,13:56,1061.00,1061.75,1061.00,1061.50,348,173
10/06/2004,13:57,1061.75,1061.75,1061.25,1061.50,33,113
10/06/2004,13:58,1061.50,1061.75,1061.25,1061.25,118,45
10/06/2004,13:59,1061.25,1062.00,1061.25,1062.00,733,6
10/06/2004,14:00,1062.00,1062.00,1061.75,1061.75,15,152
10/06/2004,14:01,1061.50,1062.00,1061.50,1062.00,165,111
10/06/2004,14:02,1062.00,1062.00,1061.75,1061.75,12,187
10/06/2004,14:03,1062.00,1062.75,1062.00,1062.50,3198,333
10/06/2004,14:04,1062.75,1062.75,1062.25,1062.50,222,309
10/06/2004,14:05,1062.50,1062.75,1062.50,1062.50,156,119
10/06/2004,14:06,1062.50,1063.00,1062.25,1062.50,1623,695
10/06/2004,14:07,1062.75,1063.00,1062.50,1062.75,1704,513
10/06/2004,14:08,1062.75,1063.50,1062.75,1063.25,2456,1175
10/06/2004,14:09,1063.00,1063.50,1063.00,1063.25,1659,696
10/06/2004,14:10,1063.00,1063.25,1062.75,1063.00,178,1130
10/06/2004,14:11,1063.00,1064.25,1063.00,1064.00,4819,1086
10/06/2004,14:12,1063.75,1064.50,1063.75,1064.25,3175,879
10/06/2004,14:13,1064.00,1064.25,1063.75,1063.75,1929,1541
10/06/2004,14:14,1063.75,1064.00,1063.75,1064.00,469,244
10/06/2004,14:15,1064.00,1064.50,1063.75,1064.25,1457,453
10/06/2004,14:16,1064.25,1064.50,1064.00,1064.00,639,733
10/06/2004,14:17,1064.00,1064.75,1063.75,1064.25,3391,1679
10/06/2004,14:18,1064.25,1064.75,1064.00,1064.50,1776,751
10/06/2004,14:19,1064.50,1065.00,1064.50,1064.50,1425,1393
10/06/2004,14:20,1064.50,1065.25,1064.50,1065.00,1693,1315
10/06/2004,14:21,1065.00,1065.00,1064.25,1064.50,584,1616
10/06/2004,14:22,1064.25,1064.75,1064.00,1064.75,1244,1283
10/06/2004,14:23,1064.50,1064.75,1064.25,1064.25,307,2048
10/06/2004,14:24,1064.25,1064.75,1064.25,1064.50,368,133
10/06/2004,14:25,1064.50,1065.25,1064.50,1065.25,2469,689
10/06/2004,14:26,1065.00,1065.75,1064.75,1065.00,3873,2701
10/06/2004,14:27,1064.75,1065.00,1064.75,1064.75,360,169
10/06/2004,14:28,1064.75,1065.25,1064.75,1065.00,573,330
10/06/2004,14:29,1065.00,1065.25,1065.00,1065.00,620,296
10/06/2004,14:30,1065.00,1065.75,1065.00,1065.50,2014,838
10/06/2004,14:31,1065.50,1066.25,1065.50,1065.75,3471,1136
10/06/2004,14:32,1065.50,1065.75,1065.25,1065.25,533,1560
10/06/2004,14:33,1065.25,1065.75,1065.25,1065.50,847,914
10/06/2004,14:34,1065.50,1065.75,1065.25,1065.25,85,462
10/06/2004,14:35,1065.25,1065.75,1065.25,1065.25,517,449
10/06/2004,14:36,1065.25,1065.50,1065.25,1065.25,60,988
10/06/2004,14:37,1065.50,1065.50,1065.00,1065.00,974,512
10/06/2004,14:38,1065.00,1065.50,1065.00,1065.25,1319,1658
10/06/2004,14:39,1065.50,1065.50,1065.00,1065.00,169,352
10/06/2004,14:40,1065.00,1065.25,1065.00,1065.25,489,46
10/06/2004,14:41,1065.25,1066.00,1065.00,1066.00,2092,75
10/06/2004,14:42,1066.00,1066.25,1065.50,1065.50,1658,1466
10/06/2004,14:43,1065.75,1066.00,1065.50,1065.75,1246,368
10/06/2004,14:44,1065.75,1066.25,1065.75,1066.00,334,423
10/06/2004,14:45,1066.00,1066.25,1065.75,1066.00,601,54
10/06/2004,14:46,1066.00,1066.25,1065.75,1065.75,846,459
10/06/2004,14:47,1066.00,1066.25,1065.50,1066.00,934,1108
10/06/2004,14:48,1066.00,1066.50,1065.75,1066.00,797,1351
10/06/2004,14:49,1066.00,1066.50,1065.75,1066.25,832,759
10/06/2004,14:50,1066.25,1066.75,1066.00,1066.25,3090,2643
10/06/2004,14:51,1066.25,1066.50,1066.00,1066.50,1157,990
10/06/2004,14:52,1066.50,1066.50,1066.25,1066.50,934,437
10/06/2004,14:53,1066.50,1067.00,1066.25,1067.00,2673,729
10/06/2004,14:54,1067.00,1067.75,1066.75,1067.50,6149,4696
10/06/2004,14:55,1067.25,1067.50,1067.25,1067.25,3417,890
10/06/2004,14:56,1067.25,1067.50,1067.00,1067.50,1362,1427
10/06/2004,14:57,1067.25,1067.75,1067.25,1067.50,1749,706
10/06/2004,14:58,1067.25,1067.75,1067.25,1067.75,2451,89
10/06/2004,14:59,1067.50,1067.75,1067.25,1067.25,2175,2035
10/06/2004,15:00,1067.50,1068.25,1067.25,1067.75,6973,1345
10/06/2004,15:01,1068.00,1068.00,1067.75,1068.00,2515,2995
10/06/2004,15:02,1068.00,1068.25,1068.00,1068.00,1896,584
10/06/2004,15:03,1068.25,1068.75,1068.00,1068.00,3460,2147
10/06/2004,15:04,1068.00,1068.50,1068.00,1068.25,560,304
10/06/2004,15:05,1068.50,1068.50,1068.25,1068.25,1492,121
10/06/2004,15:06,1068.25,1068.50,1068.25,1068.25,53,2746
10/06/2004,15:07,1068.25,1068.50,1068.00,1068.25,861,1130
10/06/2004,15:08,1068.50,1068.50,1068.25,1068.25,30,452
10/06/2004,15:09,1068.25,1068.75,1068.25,1068.50,2508,289
10/06/2004,15:10,1068.50,1068.75,1068.50,1068.50,153,1150
10/06/2004,15:11,1068.50,1069.00,1068.50,1068.75,964,1737
10/06/2004,15:12,1068.50,1068.75,1068.25,1068.25,594,1689
10/06/2004,15:13,1068.25,1068.50,1068.25,1068.50,368,750
10/06/2004,15:14,1068.50,1068.75,1068.25,1068.50,1193,1105
10/06/2004,15:15,1068.50,1068.50,1067.75,1068.25,2255,4356
10/06/2004,15:16,1068.25,1068.25,1068.00,1068.25,168,4
10/06/2004,15:31,1068.25,1068.25,1067.50,1067.75,149,297
10/06/2004,15:32,1067.50,1067.75,1067.25,1067.50,32,352
10/06/2004,15:33,1067.50,1067.75,1067.50,1067.75,62,17
10/06/2004,15:34,1067.50,1067.75,1067.50,1067.50,2,28
10/06/2004,15:35,1067.50,1067.75,1067.50,1067.50,2,30
10/06/2004,15:36,1067.50,1067.75,1067.25,1067.50,166,111
10/06/2004,15:37,1067.50,1067.50,1067.50,1067.50,30,0
10/06/2004,15:38,1067.25,1067.50,1067.25,1067.25,232,3
10/06/2004,15:39,1067.50,1067.50,1067.25,1067.50,303,1
10/06/2004,15:40,1067.50,1067.75,1067.50,1067.50,64,4
10/06/2004,15:41,1067.75,1067.75,1067.75,1067.75,6,0
10/06/2004,15:42,1067.50,1067.75,1067.50,1067.75,17,40
10/06/2004,15:43,1067.75,1067.75,1067.50,1067.50,2,2
10/06/2004,15:44,1067.50,1067.50,1067.50,1067.50,0,1
10/06/2004,15:45,1067.50,1067.50,1067.50,1067.50,0,1
10/06/2004,15:46,1067.75,1067.75,1067.50,1067.75,154,2
10/06/2004,15:47,1067.75,1067.75,1067.75,1067.75,2,0
10/06/2004,15:48,1067.75,1068.00,1067.75,1067.75,3,1
10/06/2004,15:49,1067.75,1068.00,1067.75,1067.75,2,13
10/06/2004,15:50,1068.00,1068.00,1068.00,1068.00,130,0
10/06/2004,15:51,1068.00,1068.00,1067.75,1068.00,70,100
10/06/2004,15:52,1068.00,1068.00,1068.00,1068.00,5,0
10/06/2004,15:53,1067.75,1067.75,1067.75,1067.75,0,1
10/06/2004,15:54,1068.00,1068.00,1067.75,1067.75,20,2
10/06/2004,15:56,1067.75,1067.75,1067.75,1067.75,0,10
10/06/2004,15:57,1068.00,1068.00,1068.00,1068.00,59,0
10/06/2004,15:58,1068.00,1068.00,1068.00,1068.00,1,0
10/06/2004,15:59,1068.00,1068.00,1068.00,1068.00,6,0
10/06/2004,16:00,1068.00,1068.00,1067.75,1068.00,9,4
10/06/2004,17:01,1067.75,1067.75,1067.50,1067.50,0,7
10/06/2004,17:02,1067.50,1067.75,1067.50,1067.75,5,1
10/06/2004,17:04,1067.75,1067.75,1067.75,1067.75,2,0
10/06/2004,17:05,1067.50,1067.50,1067.50,1067.50,0,2
10/06/2004,17:06,1067.50,1067.50,1067.50,1067.50,0,1
10/06/2004,17:07,1067.50,1067.50,1067.50,1067.50,0,3
10/06/2004,17:08,1067.50,1067.50,1067.50,1067.50,0,1
10/06/2004,17:09,1067.75,1067.75,1067.75,1067.75,4,0
10/06/2004,17:10,1068.00,1068.00,1067.75,1067.75,1,1
10/06/2004,17:11,1067.75,1067.75,1067.75,1067.75,0,10
10/06/2004,17:12,1068.00,1068.00,1068.00,1068.00,1,0
10/06/2004,17:13,1068.00,1068.00,1068.00,1068.00,1,0
10/06/2004,17:16,1068.00,1068.00,1068.00,1068.00,16,0
10/06/2004,17:17,1068.00,1068.00,1067.75,1068.00,17,6
10/06/2004,17:18,1067.75,1068.00,1067.75,1068.00,5,1
10/06/2004,17:19,1068.00,1068.00,1067.75,1067.75,1,1
10/06/2004,17:20,1068.00,1068.25,1068.00,1068.25,23,0
10/06/2004,17:21,1068.00,1068.00,1068.00,1068.00,0,2
10/06/2004,17:23,1068.00,1068.00,1068.00,1068.00,0,2
10/06/2004,17:24,1068.00,1068.00,1068.00,1068.00,0,2
10/06/2004,17:25,1068.00,1068.00,1068.00,1068.00,0,1
10/06/2004,17:26,1067.75,1067.75,1067.75,1067.75,0,1
10/06/2004,17:27,1068.00,1068.00,1068.00,1068.00,1,0
10/06/2004,17:28,1067.75,1067.75,1067.75,1067.75,0,2
10/06/2004,17:32,1067.75,1067.75,1067.75,1067.75,0,1
10/06/2004,17:34,1067.75,1067.75,1067.75,1067.75,0,5
10/06/2004,17:39,1068.00,1068.00,1068.00,1068.00,2,0
10/06/2004,17:40,1068.00,1068.00,1068.00,1068.00,1,0
10/06/2004,17:43,1067.75,1067.75,1067.75,1067.75,0,1
10/06/2004,17:45,1067.75,1067.75,1067.75,1067.75,0,1
10/06/2004,17:46,1068.00,1068.00,1068.00,1068.00,2,0
10/06/2004,17:47,1068.00,1068.00,1068.00,1068.00,2,0
10/06/2004,17:48,1068.00,1068.00,1068.00,1068.00,2,0
10/06/2004,17:49,1068.00,1068.00,1068.00,1068.00,6,0
10/06/2004,17:50,1068.00,1068.00,1067.75,1068.00,3,12
10/06/2004,17:51,1068.00,1068.00,1068.00,1068.00,2,0
10/06/2004,17:52,1068.00,1068.00,1067.75,1067.75,1,1
10/06/2004,17:53,1068.00,1068.00,1068.00,1068.00,6,0
10/06/2004,17:54,1068.00,1068.00,1068.00,1068.00,2,0
10/06/2004,17:55,1068.00,1068.00,1068.00,1068.00,6,0
10/06/2004,17:56,1068.00,1068.00,1068.00,1068.00,1,0
10/06/2004,17:57,1068.00,1068.00,1068.00,1068.00,1,0
10/06/2004,17:59,1068.00,1068.25,1068.00,1068.25,7,0
10/06/2004,18:02,1068.00,1068.00,1068.00,1068.00,0,1
10/06/2004,18:03,1068.00,1068.00,1068.00,1068.00,0,1
10/06/2004,18:04,1068.00,1068.00,1068.00,1068.00,0,1
10/06/2004,18:05,1068.00,1068.00,1068.00,1068.00,0,1
10/06/2004,18:06,1068.00,1068.00,1068.00,1068.00,0,5
10/06/2004,18:07,1068.00,1068.00,1068.00,1068.00,0,6
10/06/2004,18:08,1068.00,1068.25,1068.00,1068.25,9,23
10/06/2004,18:09,1068.00,1068.00,1068.00,1068.00,0,2
10/06/2004,18:10,1068.00,1068.00,1068.00,1068.00,0,6
10/06/2004,18:11,1068.00,1068.00,1068.00,1068.00,0,1
10/06/2004,18:13,1068.00,1068.00,1068.00,1068.00,0,9
10/06/2004,18:14,1068.00,1068.00,1068.00,1068.00,0,9
10/06/2004,18:15,1068.00,1068.00,1068.00,1068.00,0,15
10/06/2004,18:17,1068.00,1068.25,1068.00,1068.25,3,1
10/06/2004,18:19,1068.25,1068.25,1068.25,1068.25,4,0
10/06/2004,18:20,1068.25,1068.25,1068.25,1068.25,2,0
10/06/2004,18:21,1068.00,1068.00,1068.00,1068.00,0,5
10/06/2004,18:22,1068.00,1068.00,1068.00,1068.00,0,3
10/06/2004,18:23,1068.00,1068.00,1068.00,1068.00,0,8
10/06/2004,18:25,1068.25,1068.25,1068.25,1068.25,4,0
10/06/2004,18:26,1068.25,1068.25,1068.00,1068.00,2,1
10/06/2004,18:27,1068.00,1068.00,1068.00,1068.00,0,4
10/06/2004,18:28,1068.25,1068.25,1067.75,1068.00,5,2
10/06/2004,18:29,1068.00,1068.00,1068.00,1068.00,1,0
10/06/2004,18:30,1068.25,1068.25,1068.25,1068.25,2,0
10/06/2004,18:32,1068.25,1068.25,1068.25,1068.25,1,0
10/06/2004,18:35,1068.00,1068.00,1068.00,1068.00,0,7
10/06/2004,18:36,1068.00,1068.00,1068.00,1068.00,0,3
10/06/2004,18:38,1068.00,1068.00,1068.00,1068.00,0,1
10/06/2004,18:39,1068.00,1068.00,1068.00,1068.00,0,1
10/06/2004,18:43,1067.75,1067.75,1067.75,1067.75,0,3
10/06/2004,18:45,1068.00,1068.00,1068.00,1068.00,1,0
10/06/2004,18:58,1067.75,1067.75,1067.75,1067.75,0,5
10/06/2004,18:59,1067.75,1067.75,1067.75,1067.75,0,2
10/06/2004,19:00,1067.75,1067.75,1067.75,1067.75,0,15
10/06/2004,19:01,1067.75,1067.75,1067.75,1067.75,0,148
10/06/2004,19:03,1067.50,1067.50,1067.50,1067.50,0,1
10/06/2004,19:05,1067.50,1067.50,1067.50,1067.50,0,25
10/06/2004,19:08,1067.50,1067.50,1067.50,1067.50,0,1
10/06/2004,19:09,1067.50,1067.50,1067.50,1067.50,0,2
10/06/2004,19:10,1067.75,1067.75,1067.75,1067.75,13,0
10/06/2004,19:11,1068.00,1068.00,1068.00,1068.00,25,0
10/06/2004,19:13,1067.75,1067.75,1067.75,1067.75,0,5
10/06/2004,19:16,1067.75,1067.75,1067.75,1067.75,0,3
10/06/2004,19:17,1067.75,1068.00,1067.75,1067.75,1,11
10/06/2004,19:18,1067.75,1067.75,1067.75,1067.75,0,1
10/06/2004,19:21,1067.75,1067.75,1067.75,1067.75,0,1
10/06/2004,19:22,1067.75,1067.75,1067.75,1067.75,0,2
10/06/2004,19:24,1067.75,1067.75,1067.50,1067.50,0,33
10/06/2004,19:27,1067.75,1067.75,1067.75,1067.75,1,0
10/06/2004,19:31,1067.75,1067.75,1067.75,1067.75,2,0
10/06/2004,19:33,1067.75,1067.75,1067.75,1067.75,1,0
10/06/2004,19:35,1067.75,1067.75,1067.75,1067.75,6,0
10/06/2004,19:37,1067.75,1067.75,1067.75,1067.75,6,0
10/06/2004,19:44,1067.75,1067.75,1067.75,1067.75,1,0
10/06/2004,19:48,1068.00,1068.00,1068.00,1068.00,1,0
10/06/2004,19:53,1068.00,1068.00,1068.00,1068.00,4,0
10/06/2004,19:58,1068.00,1068.00,1068.00,1068.00,15,0
10/06/2004,20:00,1068.00,1068.00,1068.00,1068.00,1,0
10/06/2004,20:01,1067.75,1067.75,1067.75,1067.75,0,1
10/06/2004,20:02,1067.75,1067.75,1067.75,1067.75,0,10
10/06/2004,20:03,1067.75,1067.75,1067.75,1067.75,0,2
10/06/2004,20:06,1067.75,1067.75,1067.75,1067.75,0,1
10/06/2004,20:11,1067.75,1067.75,1067.75,1067.75,0,2
10/06/2004,20:12,1067.75,1067.75,1067.75,1067.75,0,33
10/06/2004,20:15,1067.75,1067.75,1067.75,1067.75,0,5
10/06/2004,20:16,1067.75,1067.75,1067.75,1067.75,0,1
10/06/2004,20:17,1067.75,1067.75,1067.75,1067.75,0,1
10/06/2004,20:20,1067.75,1067.75,1067.75,1067.75,0,5
10/06/2004,20:22,1067.50,1067.75,1067.50,1067.75,21,2
10/06/2004,20:24,1067.50,1067.50,1067.50,1067.50,0,5
10/06/2004,20:28,1067.50,1067.50,1067.50,1067.50,0,2
10/06/2004,20:29,1067.75,1067.75,1067.75,1067.75,34,0
10/06/2004,20:30,1067.75,1067.75,1067.75,1067.75,1,0
10/06/2004,20:31,1067.75,1067.75,1067.75,1067.75,1,0
10/06/2004,20:33,1067.50,1067.50,1067.50,1067.50,0,2
10/06/2004,20:34,1067.50,1067.50,1067.50,1067.50,0,58
10/06/2004,20:35,1067.50,1067.50,1067.50,1067.50,0,14
10/06/2004,20:37,1067.50,1067.50,1067.50,1067.50,0,10
10/06/2004,20:38,1067.75,1067.75,1067.75,1067.75,1,0
10/06/2004,20:41,1067.50,1067.50,1067.50,1067.50,0,3
10/06/2004,20:42,1067.75,1067.75,1067.75,1067.75,1,0
10/06/2004,20:45,1067.50,1067.50,1067.50,1067.50,0,1
10/06/2004,20:52,1067.50,1067.50,1067.50,1067.50,0,30
10/06/2004,20:53,1067.50,1067.50,1067.50,1067.50,0,16
10/06/2004,20:54,1067.50,1067.50,1067.50,1067.50,0,5
10/06/2004,20:55,1067.50,1067.50,1067.50,1067.50,0,46
10/06/2004,20:56,1067.25,1067.25,1067.25,1067.25,0,3
10/06/2004,21:01,1067.50,1067.50,1067.50,1067.50,6,0
10/06/2004,21:03,1067.25,1067.25,1067.25,1067.25,0,10
10/06/2004,21:11,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,21:12,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,21:14,1067.25,1067.25,1067.25,1067.25,0,2
10/06/2004,21:15,1067.50,1067.50,1067.25,1067.25,5,2
10/06/2004,21:16,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,21:18,1067.25,1067.50,1067.25,1067.50,21,1
10/06/2004,21:27,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,21:28,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,21:31,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,21:32,1067.50,1067.50,1067.50,1067.50,2,0
10/06/2004,21:36,1067.25,1067.25,1067.25,1067.25,0,4
10/06/2004,21:37,1067.25,1067.50,1067.25,1067.25,5,14
10/06/2004,21:38,1067.25,1067.25,1067.25,1067.25,0,28
10/06/2004,21:39,1067.25,1067.25,1067.25,1067.25,0,6
10/06/2004,21:40,1067.50,1067.50,1067.50,1067.50,2,0
10/06/2004,21:41,1067.50,1067.50,1067.50,1067.50,3,0
10/06/2004,21:43,1067.25,1067.50,1067.25,1067.50,2,1
10/06/2004,21:44,1067.50,1067.50,1067.50,1067.50,3,0
10/06/2004,21:46,1067.25,1067.25,1067.25,1067.25,0,50
10/06/2004,21:48,1067.25,1067.25,1067.25,1067.25,0,2
10/06/2004,21:51,1067.25,1067.25,1067.25,1067.25,0,30
10/06/2004,21:54,1067.25,1067.50,1067.25,1067.50,3,2
10/06/2004,22:04,1067.25,1067.25,1067.25,1067.25,0,6
10/06/2004,22:09,1067.50,1067.50,1067.50,1067.50,1,0
10/06/2004,22:10,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,22:13,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,22:17,1067.25,1067.25,1067.25,1067.25,0,4
10/06/2004,22:20,1067.25,1067.25,1067.25,1067.25,0,3
10/06/2004,22:23,1067.50,1067.50,1067.50,1067.50,3,0
10/06/2004,22:24,1067.50,1067.50,1067.50,1067.50,1,0
10/06/2004,22:27,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,22:29,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,22:31,1067.25,1067.25,1067.25,1067.25,0,17
10/06/2004,22:37,1067.25,1067.25,1067.00,1067.00,0,55
10/06/2004,22:38,1067.25,1067.25,1067.25,1067.25,6,0
10/06/2004,22:39,1067.25,1067.25,1067.25,1067.25,1,0
10/06/2004,22:40,1067.25,1067.25,1067.25,1067.25,2,0
10/06/2004,22:41,1067.25,1067.25,1067.25,1067.25,1,0
10/06/2004,22:42,1067.00,1067.00,1067.00,1067.00,0,1
10/06/2004,22:43,1067.50,1067.50,1067.00,1067.50,3,2
10/06/2004,22:45,1067.50,1067.50,1067.50,1067.50,2,0
10/06/2004,22:46,1067.25,1067.50,1067.25,1067.50,1,10
10/06/2004,22:54,1067.25,1067.25,1067.25,1067.25,0,3
10/06/2004,22:55,1067.50,1067.50,1067.25,1067.25,5,1
10/06/2004,22:56,1067.25,1067.25,1067.25,1067.25,0,3
10/06/2004,22:57,1067.25,1067.25,1067.25,1067.25,0,4
10/06/2004,22:59,1067.25,1067.25,1067.25,1067.25,0,6
10/06/2004,23:02,1067.25,1067.25,1067.25,1067.25,0,5
10/06/2004,23:05,1067.25,1067.25,1067.25,1067.25,0,36
10/06/2004,23:06,1067.25,1067.25,1067.25,1067.25,0,3
10/06/2004,23:07,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,23:09,1067.25,1067.25,1067.25,1067.25,0,10
10/06/2004,23:12,1067.25,1067.25,1067.25,1067.25,0,3
10/06/2004,23:14,1067.50,1067.50,1067.50,1067.50,1,0
10/06/2004,23:17,1067.25,1067.25,1067.25,1067.25,0,1
10/06/2004,23:18,1067.25,1067.25,1067.00,1067.00,0,2
10/06/2004,23:20,1067.25,1067.25,1067.25,1067.25,1,0
10/06/2004,23:25,1067.25,1067.25,1067.00,1067.00,3,1
10/06/2004,23:26,1067.00,1067.00,1067.00,1067.00,0,2
10/06/2004,23:29,1067.25,1067.25,1067.00,1067.00,1,1
10/06/2004,23:34,1067.25,1067.25,1067.25,1067.25,1,0
10/06/2004,23:35,1067.25,1067.25,1067.00,1067.25,2,1
10/06/2004,23:36,1067.25,1067.25,1067.25,1067.25,2,0
10/06/2004,23:46,1067.25,1067.25,1067.25,1067.25,2,0
10/06/2004,23:51,1067.25,1067.25,1067.00,1067.00,1,1
10/06/2004,23:52,1067.25,1067.50,1067.25,1067.50,5,0
10/06/2004,23:53,1067.00,1067.00,1067.00,1067.00,0,1
10/06/2004,23:55,1067.00,1067.00,1067.00,1067.00,0,1
10/06/2004,23:59,1067.25,1067.25,1067.25,1067.25,1,0
10/07/2004,00:04,1067.25,1067.50,1067.25,1067.25,122,11
10/07/2004,00:06,1067.25,1067.25,1067.25,1067.25,0,1
10/07/2004,00:10,1067.25,1067.25,1067.25,1067.25,0,4
10/07/2004,00:13,1067.50,1067.50,1067.50,1067.50,1,0
10/07/2004,00:28,1067.25,1067.25,1067.25,1067.25,0,1
10/07/2004,00:31,1067.25,1067.25,1067.25,1067.25,0,1
10/07/2004,00:34,1067.25,1067.25,1067.25,1067.25,0,1
10/07/2004,00:36,1067.25,1067.50,1067.25,1067.50,2,2
10/07/2004,00:43,1067.25,1067.25,1067.25,1067.25,0,4
10/07/2004,00:45,1067.50,1067.50,1067.25,1067.25,25,55
10/07/2004,00:46,1067.25,1067.25,1067.25,1067.25,0,1
10/07/2004,00:52,1067.25,1067.25,1067.25,1067.25,0,1
10/07/2004,00:53,1067.00,1067.00,1067.00,1067.00,0,1
10/07/2004,00:58,1067.25,1067.25,1067.25,1067.25,2,0
10/07/2004,01:03,1067.25,1067.25,1067.25,1067.25,13,0
10/07/2004,01:04,1067.25,1067.25,1067.25,1067.25,1,0
10/07/2004,01:06,1067.25,1067.25,1067.25,1067.25,6,0
10/07/2004,01:08,1067.25,1067.25,1067.00,1067.25,9,5
10/07/2004,01:09,1067.00,1067.25,1067.00,1067.25,1,4
10/07/2004,01:10,1067.25,1067.25,1067.25,1067.25,3,0
10/07/2004,01:12,1067.25,1067.25,1067.25,1067.25,10,0
10/07/2004,01:13,1067.25,1067.25,1067.25,1067.25,12,0
10/07/2004,01:14,1067.25,1067.25,1067.25,1067.25,13,0
10/07/2004,01:16,1067.25,1067.25,1067.25,1067.25,7,0
10/07/2004,01:17,1067.25,1067.25,1067.25,1067.25,8,0
10/07/2004,01:18,1067.25,1067.25,1067.25,1067.25,1,0
10/07/2004,01:21,1067.00,1067.25,1067.00,1067.25,10,1
10/07/2004,01:22,1067.00,1067.00,1067.00,1067.00,0,4
10/07/2004,01:23,1067.00,1067.00,1067.00,1067.00,0,5
10/07/2004,01:24,1067.00,1067.25,1067.00,1067.25,1,1
10/07/2004,01:26,1067.00,1067.00,1067.00,1067.00,0,10
10/07/2004,01:27,1067.00,1067.00,1067.00,1067.00,0,80
10/07/2004,01:28,1067.00,1067.00,1067.00,1067.00,0,5
10/07/2004,01:30,1067.25,1067.25,1067.25,1067.25,40,0
10/07/2004,01:33,1067.00,1067.00,1067.00,1067.00,0,7
10/07/2004,01:34,1067.00,1067.25,1067.00,1067.25,47,43
10/07/2004,01:35,1067.00,1067.00,1067.00,1067.00,0,20
10/07/2004,01:38,1067.25,1067.25,1067.25,1067.25,38,0
10/07/2004,01:39,1067.25,1067.25,1067.25,1067.25,5,0
10/07/2004,01:40,1067.25,1067.25,1067.25,1067.25,1,0
10/07/2004,01:41,1067.25,1067.25,1067.25,1067.25,2,0
10/07/2004,01:42,1067.25,1067.25,1067.25,1067.25,7,0
10/07/2004,01:44,1067.50,1067.50,1067.50,1067.50,107,0
10/07/2004,01:45,1067.50,1067.50,1067.50,1067.50,2,0
10/07/2004,01:46,1067.50,1067.50,1067.50,1067.50,6,0
10/07/2004,01:47,1067.75,1067.75,1067.75,1067.75,44,0
10/07/2004,01:48,1067.50,1067.50,1067.50,1067.50,0,1
10/07/2004,01:51,1067.50,1067.50,1067.50,1067.50,0,41
10/07/2004,01:52,1067.50,1067.50,1067.50,1067.50,0,17
10/07/2004,01:53,1067.50,1067.50,1067.50,1067.50,0,82
10/07/2004,01:54,1067.50,1067.50,1067.25,1067.25,0,56
10/07/2004,01:55,1067.25,1067.25,1067.25,1067.25,0,3
10/07/2004,01:56,1067.25,1067.25,1067.25,1067.25,0,22
10/07/2004,01:57,1067.50,1067.50,1067.50,1067.50,3,0
10/07/2004,01:58,1067.25,1067.25,1067.25,1067.25,0,36
10/07/2004,01:59,1067.25,1067.25,1067.25,1067.25,0,115
10/07/2004,02:00,1067.25,1067.25,1067.00,1067.00,0,10
10/07/2004,02:01,1067.00,1067.00,1066.75,1066.75,8,206
10/07/2004,02:02,1066.75,1067.00,1066.75,1067.00,43,11
10/07/2004,02:03,1067.00,1067.00,1067.00,1067.00,55,0
10/07/2004,02:04,1067.25,1067.25,1067.25,1067.25,77,0
10/07/2004,02:05,1067.25,1067.75,1067.25,1067.50,22,10
10/07/2004,02:06,1067.50,1067.75,1067.50,1067.50,4,14
10/07/2004,02:07,1067.50,1067.75,1067.50,1067.75,182,53
10/07/2004,02:08,1067.75,1067.75,1067.50,1067.50,1,2
10/07/2004,02:09,1067.50,1067.50,1067.50,1067.50,0,15
10/07/2004,02:10,1067.50,1067.75,1067.50,1067.75,5,10
10/07/2004,02:12,1067.50,1067.50,1067.50,1067.50,0,15
10/07/2004,02:13,1067.25,1067.25,1067.00,1067.00,0,88
10/07/2004,02:14,1067.00,1067.00,1067.00,1067.00,0,121
10/07/2004,02:15,1067.00,1067.25,1067.00,1067.25,7,2
10/07/2004,02:16,1067.25,1067.25,1067.25,1067.25,2,0
10/07/2004,02:18,1067.25,1067.25,1067.25,1067.25,2,0
10/07/2004,02:19,1067.25,1067.25,1067.00,1067.00,2,4
10/07/2004,02:20,1067.00,1067.00,1067.00,1067.00,0,9
10/07/2004,02:21,1067.00,1067.00,1066.50,1066.75,77,437
10/07/2004,02:22,1066.75,1066.75,1066.75,1066.75,6,0
10/07/2004,02:23,1067.00,1067.25,1066.75,1066.75,75,213
10/07/2004,02:24,1066.75,1066.75,1066.75,1066.75,0,27
10/07/2004,02:25,1066.75,1066.75,1066.75,1066.75,0,1
10/07/2004,02:26,1066.50,1066.50,1066.25,1066.50,4,126
10/07/2004,02:27,1066.50,1066.50,1066.50,1066.50,25,0
10/07/2004,02:28,1066.50,1066.50,1066.25,1066.50,19,16
10/07/2004,02:29,1066.25,1066.50,1066.25,1066.25,43,95
10/07/2004,02:30,1066.25,1066.50,1066.25,1066.50,9,7
10/07/2004,02:31,1066.25,1066.50,1066.25,1066.50,36,14
10/07/2004,02:32,1066.50,1066.75,1066.50,1066.75,9,0
10/07/2004,02:34,1066.75,1066.75,1066.75,1066.75,1,0
10/07/2004,02:35,1066.50,1066.75,1066.50,1066.75,52,7
10/07/2004,02:36,1066.75,1066.75,1066.75,1066.75,7,0
10/07/2004,02:37,1066.75,1066.75,1066.75,1066.75,20,0
10/07/2004,02:38,1066.75,1066.75,1066.50,1066.50,6,31
10/07/2004,02:39,1066.50,1066.50,1066.50,1066.50,0,5
10/07/2004,02:40,1066.50,1066.50,1066.25,1066.50,19,8
10/07/2004,02:41,1066.50,1066.50,1066.50,1066.50,10,0
10/07/2004,02:42,1066.50,1066.75,1066.50,1066.75,20,0
10/07/2004,02:43,1066.75,1066.75,1066.75,1066.75,26,0
10/07/2004,02:44,1066.75,1066.75,1066.75,1066.75,184,0
10/07/2004,02:45,1066.50,1066.50,1066.50,1066.50,0,8
10/07/2004,02:46,1066.50,1066.50,1066.50,1066.50,0,1
10/07/2004,02:47,1066.75,1066.75,1066.75,1066.75,176,0
10/07/2004,02:48,1066.75,1066.75,1066.75,1066.75,2,0
10/07/2004,02:49,1066.75,1066.75,1066.75,1066.75,10,0
10/07/2004,02:50,1066.75,1067.00,1066.75,1067.00,75,0
10/07/2004,02:51,1067.00,1067.00,1067.00,1067.00,1,0
10/07/2004,02:52,1066.75,1067.00,1066.75,1067.00,58,3
10/07/2004,02:53,1067.00,1067.25,1067.00,1067.00,184,40
10/07/2004,02:54,1067.25,1067.25,1067.00,1067.25,87,22
10/07/2004,02:55,1067.25,1067.25,1067.25,1067.25,22,0
10/07/2004,02:56,1067.25,1067.25,1067.25,1067.25,5,0
10/07/2004,02:57,1067.50,1067.50,1067.25,1067.50,130,20
10/07/2004,02:58,1067.25,1067.25,1067.00,1067.00,0,45
10/07/2004,03:01,1067.00,1067.00,1067.00,1067.00,0,36
10/07/2004,03:02,1066.75,1066.75,1066.50,1066.75,2,133
10/07/2004,03:03,1066.75,1066.75,1066.75,1066.75,20,0
10/07/2004,03:04,1066.75,1066.75,1066.50,1066.50,10,14
10/07/2004,03:05,1066.50,1066.50,1066.50,1066.50,0,29
10/07/2004,03:06,1066.50,1066.50,1066.50,1066.50,0,40
10/07/2004,03:07,1066.50,1066.50,1066.50,1066.50,0,11
10/07/2004,03:08,1066.50,1066.75,1066.50,1066.50,1,5
10/07/2004,03:09,1066.50,1066.50,1066.50,1066.50,0,2
10/07/2004,03:11,1066.50,1066.75,1066.50,1066.75,154,10
10/07/2004,03:12,1066.75,1066.75,1066.50,1066.75,15,1
10/07/2004,03:13,1066.75,1066.75,1066.75,1066.75,8,0
10/07/2004,03:14,1066.75,1066.75,1066.75,1066.75,5,0
10/07/2004,03:15,1066.75,1066.75,1066.75,1066.75,2,0
10/07/2004,03:16,1066.75,1066.75,1066.50,1066.50,1,10
10/07/2004,03:17,1066.75,1066.75,1066.50,1066.50,1,1
10/07/2004,03:19,1066.50,1066.75,1066.50,1066.75,8,11
10/07/2004,03:20,1066.75,1066.75,1066.75,1066.75,97,0
10/07/2004,03:21,1066.75,1066.75,1066.50,1066.50,12,10
10/07/2004,03:22,1066.50,1066.50,1066.50,1066.50,0,95
10/07/2004,03:23,1066.50,1066.50,1066.50,1066.50,0,70
10/07/2004,03:24,1066.50,1066.50,1066.50,1066.50,0,20
10/07/2004,03:25,1066.50,1066.50,1066.25,1066.25,0,99
10/07/2004,03:26,1066.75,1066.75,1066.50,1066.50,1,4
10/07/2004,03:27,1066.50,1066.50,1066.50,1066.50,0,10
10/07/2004,03:28,1066.75,1066.75,1066.75,1066.75,2,0
10/07/2004,03:29,1066.50,1066.50,1066.50,1066.50,0,14
10/07/2004,03:30,1066.50,1066.50,1066.50,1066.50,0,63
10/07/2004,03:32,1066.50,1066.50,1066.50,1066.50,0,11
10/07/2004,03:33,1066.50,1066.50,1066.25,1066.25,0,52
10/07/2004,03:34,1066.50,1066.50,1066.50,1066.50,67,0
10/07/2004,03:35,1066.25,1066.25,1066.25,1066.25,0,60
10/07/2004,03:36,1066.25,1066.25,1066.25,1066.25,0,308
10/07/2004,03:37,1066.25,1066.50,1066.25,1066.25,6,19
10/07/2004,03:38,1066.25,1066.50,1066.25,1066.25,4,163
10/07/2004,03:39,1066.00,1066.25,1066.00,1066.00,1,2
10/07/2004,03:40,1066.00,1066.00,1066.00,1066.00,0,50
10/07/2004,03:41,1066.25,1066.25,1066.00,1066.00,1,2
10/07/2004,03:42,1066.00,1066.00,1065.75,1066.00,23,114
10/07/2004,03:43,1066.00,1066.00,1066.00,1066.00,12,0
10/07/2004,03:44,1066.00,1066.00,1066.00,1066.00,33,0
10/07/2004,03:45,1065.75,1066.00,1065.75,1066.00,2,29
10/07/2004,03:46,1066.00,1066.00,1066.00,1066.00,69,0
10/07/2004,03:47,1066.00,1066.00,1066.00,1066.00,113,0
10/07/2004,03:48,1066.00,1066.00,1066.00,1066.00,11,0
10/07/2004,03:49,1066.00,1066.25,1066.00,1066.25,159,0
10/07/2004,03:50,1066.25,1066.25,1066.25,1066.25,30,0
10/07/2004,03:51,1066.25,1066.25,1066.00,1066.00,95,9
10/07/2004,03:52,1066.25,1066.25,1066.25,1066.25,16,0
10/07/2004,03:53,1066.00,1066.00,1066.00,1066.00,0,9
10/07/2004,03:54,1066.25,1066.25,1066.25,1066.25,10,0
10/07/2004,03:55,1066.00,1066.00,1066.00,1066.00,0,1
10/07/2004,03:56,1066.00,1066.00,1066.00,1066.00,0,60
10/07/2004,03:58,1066.00,1066.00,1066.00,1066.00,0,9
10/07/2004,04:00,1066.00,1066.00,1065.75,1066.00,1,128
10/07/2004,04:01,1065.75,1065.75,1065.75,1065.75,0,45
10/07/2004,04:02,1065.75,1065.75,1065.50,1065.50,0,286
10/07/2004,04:03,1065.50,1065.75,1065.50,1065.50,2,38
10/07/2004,04:04,1065.50,1065.75,1065.50,1065.50,1,32
10/07/2004,04:05,1065.50,1065.50,1065.25,1065.50,143,308
10/07/2004,04:06,1065.50,1065.50,1065.50,1065.50,103,0
10/07/2004,04:07,1065.50,1065.75,1065.50,1065.50,21,67
10/07/2004,04:08,1065.50,1065.50,1065.25,1065.25,0,16
10/07/2004,04:09,1065.25,1065.50,1065.25,1065.50,71,64
10/07/2004,04:10,1065.50,1065.75,1065.50,1065.50,46,2
10/07/2004,04:11,1065.50,1065.50,1065.50,1065.50,0,14
10/07/2004,04:12,1065.50,1065.75,1065.50,1065.50,1,10
10/07/2004,04:13,1065.50,1065.50,1065.25,1065.50,18,59
10/07/2004,04:14,1065.75,1065.75,1065.75,1065.75,5,0
10/07/2004,04:15,1065.75,1065.75,1065.75,1065.75,84,0
10/07/2004,04:16,1065.75,1065.75,1065.75,1065.75,2,0
10/07/2004,04:17,1065.50,1065.75,1065.50,1065.50,1,26
10/07/2004,04:18,1065.50,1065.50,1065.50,1065.50,0,12
10/07/2004,04:19,1065.75,1065.75,1065.75,1065.75,36,0
10/07/2004,04:20,1065.75,1065.75,1065.75,1065.75,6,0
10/07/2004,04:21,1065.75,1065.75,1065.75,1065.75,16,0
10/07/2004,04:22,1065.75,1065.75,1065.50,1065.50,6,4
10/07/2004,04:24,1065.50,1065.50,1065.50,1065.50,0,4
10/07/2004,04:26,1065.75,1065.75,1065.75,1065.75,3,0
10/07/2004,04:27,1065.50,1065.75,1065.50,1065.75,15,4
10/07/2004,04:28,1065.75,1065.75,1065.75,1065.75,23,0
10/07/2004,04:30,1066.00,1066.00,1065.50,1065.50,1,11
10/07/2004,04:31,1065.75,1065.75,1065.50,1065.50,1,2
10/07/2004,04:33,1065.50,1065.75,1065.25,1065.50,24,52
10/07/2004,04:34,1065.25,1065.25,1065.25,1065.25,0,35
10/07/2004,04:35,1065.25,1065.25,1065.25,1065.25,0,61
10/07/2004,04:36,1065.25,1065.25,1065.00,1065.25,2,96
10/07/2004,04:37,1065.00,1065.25,1065.00,1065.25,31,27
10/07/2004,04:38,1065.00,1065.25,1065.00,1065.00,1,131
10/07/2004,04:39,1065.25,1065.25,1065.25,1065.25,87,0
10/07/2004,04:40,1065.00,1065.25,1065.00,1065.25,1,5
10/07/2004,04:41,1065.25,1065.50,1065.25,1065.50,71,2
10/07/2004,04:42,1065.25,1065.50,1065.25,1065.50,1,101
10/07/2004,04:43,1065.25,1065.25,1065.25,1065.25,0,4
10/07/2004,04:44,1065.50,1065.50,1065.50,1065.50,70,0
10/07/2004,04:45,1065.50,1065.75,1065.50,1065.75,153,0
10/07/2004,04:46,1065.50,1065.50,1065.50,1065.50,0,24
10/07/2004,04:47,1065.50,1065.50,1065.50,1065.50,0,10
10/07/2004,04:48,1065.75,1065.75,1065.75,1065.75,80,0
10/07/2004,04:49,1065.75,1065.75,1065.75,1065.75,13,0
10/07/2004,04:52,1066.00,1066.25,1066.00,1066.25,193,5
10/07/2004,04:53,1066.25,1066.50,1066.25,1066.50,194,0
10/07/2004,04:54,1066.50,1066.50,1066.25,1066.25,54,1
10/07/2004,04:55,1066.50,1066.50,1066.25,1066.50,21,4
10/07/2004,04:56,1066.50,1066.50,1066.25,1066.25,78,18
10/07/2004,04:57,1066.00,1066.00,1066.00,1066.00,0,43
10/07/2004,04:58,1065.75,1065.75,1065.75,1065.75,0,4
10/07/2004,05:00,1066.00,1066.00,1065.75,1065.75,1,20
10/07/2004,05:01,1066.00,1066.00,1065.75,1065.75,3,45
10/07/2004,05:02,1065.75,1065.75,1065.75,1065.75,0,17
10/07/2004,05:03,1065.75,1065.75,1065.50,1065.75,10,14
10/07/2004,05:04,1065.50,1065.75,1065.50,1065.75,1,6
10/07/2004,05:05,1065.50,1065.75,1065.50,1065.75,12,8
10/07/2004,05:06,1065.75,1065.75,1065.75,1065.75,50,0
10/07/2004,05:07,1065.75,1066.00,1065.75,1066.00,143,0
10/07/2004,05:08,1065.75,1065.75,1065.75,1065.75,0,16
10/07/2004,05:09,1066.00,1066.25,1066.00,1066.25,96,0
10/07/2004,05:10,1066.25,1066.25,1066.25,1066.25,165,0
10/07/2004,05:11,1066.25,1066.25,1066.25,1066.25,30,0
10/07/2004,05:12,1066.50,1066.50,1066.25,1066.25,1,1
10/07/2004,05:13,1066.50,1066.50,1066.50,1066.50,110,0
10/07/2004,05:14,1066.50,1066.50,1066.50,1066.50,14,0
10/07/2004,05:15,1066.75,1066.75,1066.50,1066.50,1,8
10/07/2004,05:17,1066.50,1066.75,1066.50,1066.50,8,2
10/07/2004,05:18,1066.75,1066.75,1066.50,1066.50,40,8
10/07/2004,05:20,1066.50,1066.50,1066.50,1066.50,0,3
10/07/2004,05:21,1066.50,1066.50,1066.50,1066.50,0,16
10/07/2004,05:22,1066.50,1066.50,1066.25,1066.25,0,13
10/07/2004,05:23,1066.50,1066.50,1066.50,1066.50,14,0
10/07/2004,05:24,1066.50,1066.50,1066.50,1066.50,1,0
10/07/2004,05:26,1066.25,1066.25,1066.25,1066.25,0,8
10/07/2004,05:27,1066.25,1066.75,1066.25,1066.75,47,17
10/07/2004,05:28,1066.75,1066.75,1066.75,1066.75,78,0
10/07/2004,05:29,1066.75,1067.00,1066.75,1066.75,22,38
10/07/2004,05:30,1066.75,1066.75,1066.75,1066.75,0,14
10/07/2004,05:31,1066.75,1067.00,1066.75,1067.00,125,54
10/07/2004,05:32,1067.00,1067.00,1066.75,1067.00,83,4
10/07/2004,05:33,1067.00,1067.00,1066.75,1067.00,7,9
10/07/2004,05:34,1066.75,1067.00,1066.75,1067.00,2,5
10/07/2004,05:35,1066.75,1066.75,1066.75,1066.75,0,21
10/07/2004,05:36,1066.75,1066.75,1066.75,1066.75,0,10
10/07/2004,05:38,1066.75,1066.75,1066.75,1066.75,0,1
10/07/2004,05:39,1066.75,1066.75,1066.75,1066.75,0,1
10/07/2004,05:40,1066.75,1066.75,1066.50,1066.50,0,9
10/07/2004,05:41,1066.75,1066.75,1066.75,1066.75,4,0
10/07/2004,05:42,1067.00,1067.25,1067.00,1067.00,15,31
10/07/2004,05:43,1067.00,1067.00,1067.00,1067.00,0,18
10/07/2004,05:44,1066.75,1067.00,1066.75,1067.00,1,8
10/07/2004,05:45,1066.75,1067.00,1066.75,1067.00,15,3
10/07/2004,05:46,1066.75,1066.75,1066.75,1066.75,0,1
10/07/2004,05:49,1066.75,1066.75,1066.75,1066.75,0,8
10/07/2004,05:53,1066.75,1066.75,1066.75,1066.75,0,7
10/07/2004,05:54,1066.75,1067.00,1066.75,1067.00,1,8
10/07/2004,05:55,1067.00,1067.00,1067.00,1067.00,44,0
10/07/2004,05:56,1067.25,1067.25,1067.25,1067.25,6,0
10/07/2004,05:57,1067.00,1067.00,1067.00,1067.00,0,2
10/07/2004,05:58,1067.00,1067.00,1066.75,1066.75,0,28
10/07/2004,05:59,1066.75,1066.75,1066.75,1066.75,0,9
10/07/2004,06:02,1066.75,1066.75,1066.75,1066.75,0,111
10/07/2004,06:03,1066.75,1066.75,1066.50,1066.50,0,22
10/07/2004,06:04,1066.50,1066.50,1066.50,1066.50,0,16
10/07/2004,06:06,1066.75,1066.75,1066.50,1066.50,33,1
10/07/2004,06:07,1066.50,1066.50,1066.50,1066.50,0,6
10/07/2004,06:08,1066.50,1066.50,1066.50,1066.50,0,5
10/07/2004,06:09,1066.50,1066.50,1066.50,1066.50,0,10
10/07/2004,06:10,1066.75,1066.75,1066.75,1066.75,1,0
10/07/2004,06:12,1066.75,1066.75,1066.75,1066.75,38,0
10/07/2004,06:13,1067.00,1067.00,1066.75,1066.75,5,6
10/07/2004,06:15,1066.50,1066.50,1066.25,1066.50,9,39
10/07/2004,06:17,1066.50,1066.50,1066.50,1066.50,1,0
10/07/2004,06:18,1066.75,1066.75,1066.75,1066.75,1,0
10/07/2004,06:20,1066.50,1066.50,1066.50,1066.50,0,5
10/07/2004,06:21,1066.50,1066.50,1066.50,1066.50,0,2
10/07/2004,06:22,1066.50,1066.50,1066.50,1066.50,0,9
10/07/2004,06:25,1066.50,1066.75,1066.50,1066.75,1,4
10/07/2004,06:26,1066.75,1066.75,1066.75,1066.75,1,0
10/07/2004,06:27,1066.50,1066.50,1066.50,1066.50,0,27
10/07/2004,06:28,1066.50,1066.50,1066.50,1066.50,0,48
10/07/2004,06:29,1066.50,1066.50,1066.50,1066.50,0,23
10/07/2004,06:30,1066.25,1066.25,1066.25,1066.25,0,4
10/07/2004,06:31,1066.50,1066.75,1066.50,1066.75,19,0
10/07/2004,06:32,1066.50,1066.50,1066.50,1066.50,0,2
10/07/2004,06:33,1066.50,1066.50,1066.50,1066.50,0,31
10/07/2004,06:34,1066.25,1066.50,1066.25,1066.25,118,3
10/07/2004,06:35,1066.25,1066.25,1066.25,1066.25,0,121
10/07/2004,06:36,1066.25,1066.25,1066.25,1066.25,0,16
10/07/2004,06:38,1066.50,1066.50,1066.50,1066.50,2,0
10/07/2004,06:39,1066.50,1066.50,1066.50,1066.50,1,0
10/07/2004,06:40,1066.25,1066.50,1066.25,1066.50,1,4
10/07/2004,06:41,1066.25,1066.25,1066.25,1066.25,0,1
10/07/2004,06:43,1066.50,1066.50,1066.50,1066.50,16,0
10/07/2004,06:44,1066.50,1066.50,1066.25,1066.25,9,5
10/07/2004,06:45,1066.25,1066.25,1066.25,1066.25,0,4
10/07/2004,06:46,1066.25,1066.25,1066.25,1066.25,0,7
10/07/2004,06:47,1066.50,1066.50,1066.50,1066.50,2,0
10/07/2004,06:49,1066.25,1066.25,1066.25,1066.25,0,2
10/07/2004,06:51,1066.50,1066.50,1066.25,1066.25,1,5
10/07/2004,06:52,1066.50,1066.50,1066.00,1066.25,37,77
10/07/2004,06:53,1066.25,1066.25,1066.25,1066.25,79,0
10/07/2004,06:54,1066.00,1066.00,1066.00,1066.00,0,11
10/07/2004,06:55,1066.00,1066.00,1066.00,1066.00,0,3
10/07/2004,06:57,1066.00,1066.00,1066.00,1066.00,0,3
10/07/2004,06:58,1066.00,1066.00,1066.00,1066.00,0,11
10/07/2004,06:59,1066.00,1066.00,1066.00,1066.00,0,10
10/07/2004,07:00,1066.00,1066.25,1066.00,1066.25,14,11
10/07/2004,07:01,1066.00,1066.25,1066.00,1066.00,62,5
10/07/2004,07:02,1066.00,1066.00,1066.00,1066.00,0,26
10/07/2004,07:03,1066.00,1066.25,1066.00,1066.25,80,10
10/07/2004,07:04,1066.25,1066.25,1066.25,1066.25,137,0
10/07/2004,07:05,1066.25,1066.25,1066.25,1066.25,56,0
10/07/2004,07:06,1066.25,1066.25,1066.00,1066.00,103,2
10/07/2004,07:07,1066.25,1066.25,1066.00,1066.00,2,21
10/07/2004,07:08,1066.00,1066.25,1066.00,1066.25,104,1
10/07/2004,07:09,1066.00,1066.25,1066.00,1066.00,1,2
10/07/2004,07:10,1066.00,1066.00,1066.00,1066.00,0,1
10/07/2004,07:12,1066.25,1066.25,1065.75,1066.00,9,186
10/07/2004,07:13,1066.00,1066.00,1065.75,1066.00,301,101
10/07/2004,07:14,1065.75,1066.00,1065.75,1066.00,9,1
10/07/2004,07:15,1065.75,1066.00,1065.75,1065.75,18,6
10/07/2004,07:16,1065.75,1066.00,1065.50,1065.75,38,152
10/07/2004,07:17,1065.75,1065.75,1065.75,1065.75,0,11
10/07/2004,07:18,1065.50,1065.75,1065.50,1065.50,73,159
10/07/2004,07:19,1065.75,1065.75,1065.75,1065.75,14,0
10/07/2004,07:20,1065.50,1065.75,1065.50,1065.75,36,8
10/07/2004,07:21,1065.75,1065.75,1065.75,1065.75,92,0
10/07/2004,07:22,1065.50,1065.75,1065.50,1065.50,25,282
10/07/2004,07:23,1065.50,1065.75,1065.50,1065.75,25,13
10/07/2004,07:24,1065.75,1065.75,1065.50,1065.50,9,6
10/07/2004,07:25,1065.75,1065.75,1065.75,1065.75,26,0
10/07/2004,07:26,1065.50,1065.75,1065.50,1065.75,11,111
10/07/2004,07:27,1065.75,1065.75,1065.50,1065.50,32,1
10/07/2004,07:28,1065.50,1065.75,1065.50,1065.50,25,7
10/07/2004,07:29,1065.50,1065.75,1065.50,1065.75,30,55
10/07/2004,07:30,1065.75,1066.00,1065.50,1065.75,271,35
10/07/2004,07:31,1066.00,1066.50,1066.00,1066.00,383,90
10/07/2004,07:32,1066.00,1066.50,1066.00,1066.50,220,61
10/07/2004,07:33,1066.25,1066.50,1066.25,1066.50,120,53
10/07/2004,07:34,1066.50,1066.75,1065.75,1066.00,72,421
10/07/2004,07:35,1066.00,1066.25,1066.00,1066.25,52,0
10/07/2004,07:36,1066.00,1066.25,1066.00,1066.00,3,37
10/07/2004,07:37,1066.00,1066.50,1066.00,1066.50,236,72
10/07/2004,07:38,1066.50,1066.50,1066.25,1066.50,14,10
10/07/2004,07:39,1066.50,1066.75,1066.50,1066.75,77,42
10/07/2004,07:40,1066.75,1067.00,1066.50,1066.50,184,159
10/07/2004,07:41,1066.75,1067.00,1066.75,1067.00,76,0
10/07/2004,07:42,1066.75,1067.25,1066.75,1067.00,203,28
10/07/2004,07:43,1067.25,1067.25,1067.00,1067.25,30,381
10/07/2004,07:44,1067.00,1067.25,1067.00,1067.25,25,3
10/07/2004,07:45,1067.25,1067.25,1066.75,1066.75,2,114
10/07/2004,07:46,1066.75,1067.00,1066.75,1067.00,1,1
10/07/2004,07:47,1066.75,1066.75,1066.50,1066.50,0,195
10/07/2004,07:48,1066.75,1066.75,1066.50,1066.50,1,215
10/07/2004,07:49,1066.50,1066.50,1066.00,1066.25,62,239
10/07/2004,07:50,1066.25,1066.50,1066.00,1066.50,481,1
10/07/2004,07:51,1066.50,1067.00,1066.50,1067.00,403,0
10/07/2004,07:52,1067.00,1067.25,1066.75,1067.00,188,72
10/07/2004,07:53,1067.00,1067.25,1066.25,1066.25,28,869
10/07/2004,07:54,1066.25,1066.50,1066.25,1066.25,5,69
10/07/2004,07:55,1066.50,1066.50,1066.25,1066.25,1,135
10/07/2004,07:56,1066.25,1066.50,1066.25,1066.50,2,26
10/07/2004,07:57,1066.25,1066.50,1066.25,1066.25,33,215
10/07/2004,07:58,1066.25,1066.25,1066.25,1066.25,0,29
10/07/2004,07:59,1066.25,1066.25,1066.25,1066.25,0,4
10/07/2004,08:00,1066.50,1066.50,1066.00,1066.00,7,63
10/07/2004,08:01,1066.25,1066.25,1066.00,1066.00,2,10
10/07/2004,08:02,1066.25,1066.25,1066.00,1066.00,7,1
10/07/2004,08:03,1066.25,1066.25,1066.25,1066.25,2,0
10/07/2004,08:04,1066.00,1066.25,1066.00,1066.00,5,93
10/07/2004,08:05,1066.00,1066.25,1066.00,1066.25,2,11
10/07/2004,08:06,1066.25,1066.25,1066.00,1066.00,23,1
10/07/2004,08:07,1066.25,1066.25,1066.25,1066.25,82,0
10/07/2004,08:08,1066.00,1066.25,1065.75,1066.00,27,346
10/07/2004,08:09,1066.00,1066.00,1065.75,1065.75,0,34
10/07/2004,08:10,1065.75,1065.75,1065.75,1065.75,0,5
10/07/2004,08:11,1066.00,1066.00,1065.75,1066.00,11,10
10/07/2004,08:12,1065.75,1066.00,1065.75,1066.00,13,9
10/07/2004,08:13,1066.00,1066.00,1065.75,1065.75,53,50
10/07/2004,08:14,1066.00,1066.00,1065.75,1065.75,1,10
10/07/2004,08:15,1066.00,1066.00,1065.75,1065.75,4,12
10/07/2004,08:16,1066.00,1066.00,1065.75,1065.75,11,25
10/07/2004,08:17,1066.00,1066.00,1065.75,1065.75,1,18
10/07/2004,08:18,1066.00,1066.00,1065.75,1065.75,2,1
10/07/2004,08:19,1065.75,1066.00,1065.75,1066.00,13,14
10/07/2004,08:20,1065.75,1066.00,1065.75,1065.75,1,10
10/07/2004,08:21,1065.75,1065.75,1065.50,1065.75,16,239
10/07/2004,08:22,1065.50,1065.75,1065.50,1065.75,124,18
10/07/2004,08:23,1065.75,1066.25,1065.50,1066.00,531,22
10/07/2004,08:24,1066.00,1066.00,1065.75,1066.00,2,55
10/07/2004,08:25,1065.75,1066.00,1065.75,1065.75,1,11
10/07/2004,08:26,1065.75,1065.75,1065.25,1065.50,127,1033
10/07/2004,08:27,1065.50,1065.50,1065.25,1065.25,291,60
10/07/2004,08:28,1065.50,1065.50,1065.25,1065.25,63,708
10/07/2004,08:29,1065.50,1065.75,1065.25,1065.75,675,186
10/07/2004,08:30,1065.75,1066.00,1065.50,1066.00,438,154
10/07/2004,08:31,1066.00,1066.00,1065.00,1065.25,1224,2184
10/07/2004,08:32,1065.25,1065.75,1065.25,1065.50,841,678
10/07/2004,08:33,1065.25,1065.50,1065.00,1065.50,1528,1860
10/07/2004,08:34,1065.25,1065.75,1065.25,1065.25,959,1524
10/07/2004,08:35,1065.25,1065.50,1065.00,1065.25,1402,431
10/07/2004,08:36,1065.25,1065.50,1065.00,1065.25,1259,488
10/07/2004,08:37,1065.00,1065.50,1065.00,1065.00,1121,2089
10/07/2004,08:38,1065.00,1065.25,1064.75,1064.75,522,2084
10/07/2004,08:39,1065.00,1065.25,1064.75,1065.00,886,612
10/07/2004,08:40,1065.25,1065.75,1065.00,1065.75,1804,491
10/07/2004,08:41,1065.75,1065.75,1065.25,1065.50,579,342
10/07/2004,08:42,1065.50,1065.75,1065.25,1065.25,960,232
10/07/2004,08:43,1065.25,1065.75,1065.25,1065.25,285,889
10/07/2004,08:44,1065.25,1066.00,1065.00,1065.75,1354,1100
10/07/2004,08:45,1065.75,1066.00,1065.00,1065.00,289,2105
10/07/2004,08:46,1065.00,1065.25,1064.50,1064.50,1271,2340
10/07/2004,08:47,1064.50,1065.00,1064.25,1064.75,1510,1354
10/07/2004,08:48,1064.75,1065.00,1064.50,1064.50,330,605
10/07/2004,08:49,1064.50,1064.50,1064.00,1064.50,999,2682
10/07/2004,08:50,1064.50,1064.50,1064.25,1064.50,587,346
10/07/2004,08:51,1064.50,1064.50,1064.25,1064.50,524,1031
10/07/2004,08:52,1064.50,1064.50,1064.00,1064.00,1935,1480
10/07/2004,08:53,1064.00,1064.50,1064.00,1064.50,653,526
10/07/2004,08:54,1064.25,1064.50,1064.00,1064.50,492,843
10/07/2004,08:55,1064.50,1065.00,1064.25,1064.75,2418,641
10/07/2004,08:56,1064.75,1064.75,1064.25,1064.50,428,999
10/07/2004,08:57,1064.25,1064.50,1064.00,1064.00,83,1219
10/07/2004,08:58,1064.25,1064.50,1064.00,1064.50,617,1257
10/07/2004,08:59,1064.25,1064.50,1064.00,1064.50,209,456
10/07/2004,09:00,1064.25,1064.50,1064.25,1064.50,268,49
10/07/2004,09:01,1064.50,1064.50,1063.25,1063.25,358,4895
10/07/2004,09:02,1063.25,1063.75,1063.25,1063.75,837,1053
10/07/2004,09:03,1063.75,1063.75,1063.50,1063.50,500,590
10/07/2004,09:04,1063.50,1063.75,1063.00,1063.50,1327,2846
10/07/2004,09:05,1063.25,1063.50,1063.25,1063.25,393,716
10/07/2004,09:06,1063.25,1063.50,1063.00,1063.00,158,413
10/07/2004,09:07,1063.00,1063.50,1062.75,1063.25,1424,1027
10/07/2004,09:08,1063.25,1063.75,1063.00,1063.75,724,615
10/07/2004,09:09,1063.75,1064.00,1063.50,1064.00,2007,319
10/07/2004,09:10,1064.00,1064.00,1063.50,1063.75,837,1129
10/07/2004,09:11,1063.75,1063.75,1063.50,1063.75,198,315
10/07/2004,09:12,1063.50,1064.00,1063.50,1063.75,803,1265
10/07/2004,09:13,1064.00,1064.00,1063.50,1063.75,243,692
10/07/2004,09:14,1063.50,1064.00,1063.50,1064.00,931,543
10/07/2004,09:15,1064.00,1064.25,1063.75,1064.00,2292,36
10/07/2004,09:16,1064.25,1064.25,1063.75,1063.75,339,356
10/07/2004,09:17,1063.75,1064.00,1063.50,1063.75,244,986
10/07/2004,09:18,1063.75,1063.75,1063.50,1063.50,235,116
10/07/2004,09:19,1063.50,1063.75,1063.25,1063.50,935,1037
10/07/2004,09:20,1063.50,1063.75,1063.50,1063.50,1501,160
10/07/2004,09:21,1063.50,1064.00,1063.50,1064.00,693,1411
10/07/2004,09:22,1063.75,1064.00,1063.50,1063.50,598,1023
10/07/2004,09:23,1063.75,1063.75,1063.25,1063.50,159,807
10/07/2004,09:24,1063.25,1064.25,1063.25,1063.75,3094,373
10/07/2004,09:25,1063.75,1064.00,1063.75,1063.75,141,417
10/07/2004,09:26,1064.00,1064.00,1063.75,1064.00,1817,833
10/07/2004,09:27,1063.75,1064.25,1063.75,1064.25,1698,522
10/07/2004,09:28,1064.00,1064.50,1064.00,1064.25,1908,640
10/07/2004,09:29,1064.00,1064.25,1063.75,1063.75,131,491
10/07/2004,09:30,1063.75,1064.00,1063.75,1063.75,134,405
10/07/2004,09:31,1064.00,1064.00,1063.50,1064.00,201,542
10/07/2004,09:32,1063.75,1064.25,1063.75,1064.25,509,266
10/07/2004,09:33,1064.25,1064.50,1064.00,1064.00,760,229
10/07/2004,09:34,1064.25,1064.25,1063.50,1063.75,165,663
10/07/2004,09:35,1063.50,1063.75,1063.50,1063.75,77,565
10/07/2004,09:36,1063.75,1063.75,1063.25,1063.50,815,1141
10/07/2004,09:37,1063.50,1063.75,1063.25,1063.25,129,539
10/07/2004,09:38,1063.25,1063.75,1063.25,1063.50,413,36
10/07/2004,09:39,1063.50,1064.00,1063.50,1064.00,1209,20
10/07/2004,09:40,1064.00,1064.50,1063.75,1064.25,1601,449
10/07/2004,09:41,1064.25,1064.50,1064.00,1064.25,769,420
10/07/2004,09:42,1064.50,1064.75,1064.25,1064.50,1792,1111
10/07/2004,09:43,1064.50,1064.75,1064.25,1064.25,614,128
10/07/2004,09:44,1064.50,1064.75,1064.25,1064.25,538,1038
10/07/2004,09:45,1064.25,1064.75,1064.00,1064.50,1434,690
10/07/2004,09:46,1064.50,1064.75,1064.00,1064.00,227,618
10/07/2004,09:47,1064.25,1064.50,1063.75,1064.00,359,725
10/07/2004,09:48,1064.00,1064.00,1063.50,1064.00,2507,1521
10/07/2004,09:49,1064.00,1064.00,1063.75,1063.75,229,42
10/07/2004,09:50,1063.75,1063.75,1063.50,1063.75,318,442
10/07/2004,09:51,1063.50,1063.75,1063.50,1063.50,20,14
10/07/2004,09:52,1063.75,1063.75,1063.50,1063.75,299,27
10/07/2004,09:53,1063.50,1063.75,1063.25,1063.50,537,1290
10/07/2004,09:54,1063.50,1063.75,1063.25,1063.50,395,247
10/07/2004,09:55,1063.50,1063.50,1063.00,1063.25,93,2047
10/07/2004,09:56,1063.00,1063.25,1063.00,1063.25,1215,336
10/07/2004,09:57,1063.25,1063.25,1063.00,1063.00,131,483
10/07/2004,09:58,1063.25,1063.50,1063.25,1063.50,623,36
10/07/2004,09:59,1063.50,1063.50,1063.25,1063.50,75,748
10/07/2004,10:00,1063.50,1063.50,1063.25,1063.25,664,847
10/07/2004,10:01,1063.00,1063.25,1062.50,1062.50,331,2834
10/07/2004,10:02,1062.75,1062.75,1062.00,1062.50,828,3836
10/07/2004,10:03,1062.25,1062.50,1062.00,1062.00,193,1350
10/07/2004,10:04,1062.00,1062.25,1061.75,1062.00,138,1105
10/07/2004,10:05,1062.00,1062.25,1061.75,1062.00,2008,379
10/07/2004,10:06,1062.00,1062.25,1062.00,1062.00,325,219
10/07/2004,10:07,1062.25,1062.25,1061.50,1061.75,594,2245
10/07/2004,10:08,1061.50,1061.75,1061.00,1061.25,470,3530
10/07/2004,10:09,1061.00,1061.25,1061.00,1061.25,773,1029
10/07/2004,10:10,1061.25,1061.25,1060.50,1061.00,1573,2619
10/07/2004,10:11,1060.75,1061.00,1060.50,1061.00,2248,1641
10/07/2004,10:12,1061.00,1061.25,1060.75,1061.25,1777,313
10/07/2004,10:13,1061.25,1061.25,1061.00,1061.25,937,35
10/07/2004,10:14,1061.25,1061.25,1061.00,1061.00,1507,32
10/07/2004,10:15,1061.00,1061.25,1060.75,1060.75,394,959
10/07/2004,10:16,1061.00,1061.00,1060.75,1060.75,353,358
10/07/2004,10:17,1060.75,1061.00,1060.75,1061.00,194,116
10/07/2004,10:18,1060.75,1061.25,1060.75,1061.00,893,370
10/07/2004,10:19,1061.25,1061.25,1060.75,1060.75,467,1683
10/07/2004,10:20,1060.75,1061.00,1060.50,1061.00,1277,700
10/07/2004,10:21,1060.75,1061.25,1060.75,1061.25,754,913
10/07/2004,10:22,1061.25,1061.75,1061.00,1061.75,3031,358
10/07/2004,10:23,1061.75,1061.75,1061.25,1061.25,237,1234
10/07/2004,10:24,1061.25,1061.50,1061.25,1061.25,103,732
10/07/2004,10:25,1061.25,1061.50,1061.25,1061.25,307,17
10/07/2004,10:26,1061.25,1061.50,1061.25,1061.25,28,213
10/07/2004,10:27,1061.25,1061.50,1061.25,1061.50,321,11
10/07/2004,10:28,1061.50,1061.50,1060.75,1061.00,184,2606
10/07/2004,10:29,1061.00,1061.00,1060.00,1060.25,1147,4721
10/07/2004,10:30,1060.50,1060.50,1060.25,1060.25,185,954
10/07/2004,10:31,1060.25,1060.50,1059.50,1059.50,1257,5184
10/07/2004,10:32,1059.50,1060.25,1059.50,1060.25,1782,358
10/07/2004,10:33,1060.00,1060.25,1059.75,1059.75,540,516
10/07/2004,10:34,1060.00,1060.50,1059.75,1060.50,1432,377
10/07/2004,10:35,1060.50,1060.50,1060.25,1060.25,426,257
10/07/2004,10:36,1060.25,1060.75,1060.25,1060.50,1792,1028
10/07/2004,10:37,1060.50,1060.50,1060.25,1060.50,1260,241
10/07/2004,10:38,1060.50,1060.50,1060.25,1060.25,354,190
10/07/2004,10:39,1060.25,1060.25,1059.75,1060.25,631,1958
10/07/2004,10:40,1060.00,1060.25,1060.00,1060.00,35,89
10/07/2004,10:41,1060.25,1060.25,1060.00,1060.00,126,1499
10/07/2004,10:42,1060.00,1060.25,1059.75,1060.25,507,1405
10/07/2004,10:43,1060.25,1060.50,1060.00,1060.25,1228,58
10/07/2004,10:44,1060.50,1060.50,1060.00,1060.25,197,342
10/07/2004,10:45,1060.25,1060.25,1060.00,1060.25,596,360
10/07/2004,10:46,1060.25,1060.50,1060.00,1060.25,747,220
10/07/2004,10:47,1060.25,1060.25,1060.00,1060.25,637,111
10/07/2004,10:48,1060.00,1060.50,1059.75,1060.50,1047,1023
10/07/2004,10:49,1060.50,1060.50,1060.25,1060.50,85,157
10/07/2004,10:50,1060.50,1060.50,1060.00,1060.00,72,264
10/07/2004,10:51,1060.25,1060.50,1060.00,1060.50,1088,164
10/07/2004,10:52,1060.50,1060.50,1060.25,1060.50,448,1346
10/07/2004,10:53,1060.50,1060.50,1060.00,1060.25,390,127
10/07/2004,10:54,1060.25,1060.25,1060.00,1060.25,141,30
10/07/2004,10:55,1060.25,1060.25,1060.00,1060.25,34,425
10/07/2004,10:56,1060.00,1060.25,1060.00,1060.25,60,779
10/07/2004,10:57,1060.00,1060.25,1059.25,1059.50,341,2120
10/07/2004,10:58,1059.75,1060.25,1059.50,1060.00,1298,66
10/07/2004,10:59,1060.00,1060.25,1060.00,1060.00,278,21
10/07/2004,11:00,1060.00,1060.50,1060.00,1060.25,1987,86
10/07/2004,11:01,1060.25,1060.75,1060.25,1060.75,660,77
10/07/2004,11:02,1060.75,1060.75,1060.50,1060.75,106,285
10/07/2004,11:03,1060.50,1060.75,1060.25,1060.50,52,826
10/07/2004,11:04,1060.50,1060.75,1060.25,1060.50,272,228
10/07/2004,11:05,1060.50,1060.50,1060.25,1060.25,123,108
10/07/2004,11:06,1060.50,1060.75,1060.25,1060.25,625,365
10/07/2004,11:07,1060.50,1060.75,1060.50,1060.75,96,282
10/07/2004,11:08,1060.50,1060.75,1060.50,1060.75,33,118
10/07/2004,11:09,1060.75,1061.00,1060.50,1061.00,915,18
10/07/2004,11:10,1061.00,1061.25,1060.75,1061.00,1044,77
10/07/2004,11:11,1061.00,1061.25,1061.00,1061.25,743,91
10/07/2004,11:12,1061.25,1061.25,1061.00,1061.25,367,34
10/07/2004,11:13,1061.25,1061.25,1061.00,1061.25,131,398
10/07/2004,11:14,1061.25,1061.25,1061.00,1061.25,27,98
10/07/2004,11:15,1061.00,1061.25,1060.75,1060.75,30,480
10/07/2004,11:16,1060.75,1060.75,1060.50,1060.50,12,281
10/07/2004,11:17,1060.50,1060.75,1060.50,1060.75,20,16
10/07/2004,11:18,1060.75,1060.75,1060.50,1060.50,13,859
10/07/2004,11:19,1060.50,1060.50,1060.25,1060.25,149,874
10/07/2004,11:20,1060.50,1060.50,1060.25,1060.50,106,100
10/07/2004,11:21,1060.25,1060.50,1060.00,1060.50,429,228
10/07/2004,11:22,1060.25,1060.50,1060.00,1060.50,35,466
10/07/2004,11:23,1060.50,1060.75,1060.25,1060.75,423,13
10/07/2004,11:24,1060.50,1060.75,1060.25,1060.50,59,367
10/07/2004,11:25,1060.25,1060.50,1060.00,1060.50,406,204
10/07/2004,11:26,1060.25,1060.50,1060.00,1060.00,156,255
10/07/2004,11:27,1060.25,1060.25,1060.00,1060.00,57,409
10/07/2004,11:28,1060.00,1060.25,1060.00,1060.25,211,33
10/07/2004,11:29,1060.50,1060.50,1060.25,1060.25,40,197
10/07/2004,11:30,1060.25,1060.50,1060.25,1060.50,52,1
10/07/2004,11:31,1060.25,1060.50,1060.00,1060.25,18,493
10/07/2004,11:32,1060.25,1060.25,1059.50,1059.50,233,1869
10/07/2004,11:33,1059.50,1059.50,1059.00,1059.25,295,2332
10/07/2004,11:34,1059.00,1059.25,1058.75,1059.25,1093,816
10/07/2004,11:35,1059.25,1059.25,1058.75,1059.00,717,942
10/07/2004,11:36,1059.25,1059.25,1058.75,1059.00,298,448
10/07/2004,11:37,1059.00,1059.00,1058.25,1058.25,875,4524
10/07/2004,11:38,1058.25,1058.50,1058.00,1058.50,866,1409
10/07/2004,11:39,1058.25,1058.75,1058.25,1058.75,1044,153
10/07/2004,11:40,1058.75,1058.75,1058.25,1058.50,1109,794
10/07/2004,11:41,1058.25,1059.00,1058.25,1058.50,1712,682
10/07/2004,11:42,1058.75,1059.00,1058.50,1058.50,640,727
10/07/2004,11:43,1058.50,1059.00,1058.25,1058.75,720,886
10/07/2004,11:44,1058.75,1059.00,1058.75,1059.00,930,446
10/07/2004,11:45,1059.00,1059.00,1058.50,1058.75,184,506
10/07/2004,11:46,1058.75,1059.00,1058.75,1058.75,43,424
10/07/2004,11:47,1058.75,1059.00,1058.50,1058.50,234,455
10/07/2004,11:48,1058.75,1058.75,1058.50,1058.75,119,20
10/07/2004,11:49,1058.75,1059.00,1058.50,1059.00,510,7
10/07/2004,11:50,1058.75,1059.00,1058.75,1058.75,749,251
10/07/2004,11:51,1059.00,1059.25,1058.75,1059.00,211,261
10/07/2004,11:52,1059.00,1059.25,1058.75,1059.00,308,144
10/07/2004,11:53,1059.00,1059.00,1058.75,1059.00,80,1
10/07/2004,11:54,1059.00,1059.00,1058.75,1058.75,25,21
10/07/2004,11:55,1059.00,1059.25,1058.75,1059.00,644,18
10/07/2004,11:56,1059.00,1059.25,1059.00,1059.25,256,11
10/07/2004,11:57,1059.25,1059.25,1059.00,1059.00,129,7
10/07/2004,11:58,1059.25,1059.50,1059.00,1059.50,1147,33
10/07/2004,11:59,1059.50,1059.75,1059.50,1059.75,459,64
10/07/2004,12:00,1059.75,1059.75,1059.50,1059.50,147,596
10/07/2004,12:01,1059.50,1059.75,1059.25,1059.50,389,172
10/07/2004,12:02,1059.50,1059.75,1059.25,1059.50,803,69
10/07/2004,12:03,1059.25,1059.50,1059.25,1059.25,188,42
10/07/2004,12:04,1059.25,1059.50,1059.00,1059.25,82,816
10/07/2004,12:05,1059.25,1059.50,1059.25,1059.25,133,313
10/07/2004,12:06,1059.25,1059.75,1059.25,1059.50,317,110
10/07/2004,12:07,1059.50,1059.75,1059.50,1059.50,22,473
10/07/2004,12:08,1059.50,1059.75,1059.25,1059.50,168,640
10/07/2004,12:09,1059.25,1059.50,1059.00,1059.25,433,944
10/07/2004,12:10,1059.50,1059.50,1059.00,1059.25,148,230
10/07/2004,12:11,1059.25,1059.25,1059.00,1059.25,177,152
10/07/2004,12:12,1059.50,1059.50,1059.00,1059.25,292,450
10/07/2004,12:13,1059.25,1059.75,1059.25,1059.50,638,74
10/07/2004,12:14,1059.50,1059.75,1059.25,1059.50,67,236
10/07/2004,12:15,1059.50,1059.75,1059.25,1059.75,162,144
10/07/2004,12:16,1059.50,1059.75,1059.00,1059.25,271,545
10/07/2004,12:17,1059.25,1059.50,1059.25,1059.25,21,408
10/07/2004,12:18,1059.25,1059.50,1059.00,1059.00,3,68
10/07/2004,12:19,1059.00,1059.25,1059.00,1059.25,47,265
10/07/2004,12:20,1059.25,1059.25,1059.00,1059.00,8,735
10/07/2004,12:21,1059.25,1059.25,1059.00,1059.25,123,321
10/07/2004,12:22,1059.00,1059.25,1058.75,1059.00,236,483
10/07/2004,12:23,1059.00,1059.25,1059.00,1059.25,262,10
10/07/2004,12:24,1059.25,1059.75,1059.00,1059.50,1449,28
10/07/2004,12:25,1059.50,1059.50,1059.25,1059.25,98,181
10/07/2004,12:26,1059.25,1059.50,1059.25,1059.50,323,47
10/07/2004,12:27,1059.50,1059.50,1059.25,1059.50,71,3
10/07/2004,12:28,1059.50,1059.50,1059.25,1059.50,100,48
10/07/2004,12:29,1059.50,1059.50,1059.00,1059.00,228,1495
10/07/2004,12:30,1059.00,1059.25,1059.00,1059.25,15,349
10/07/2004,12:31,1059.00,1059.50,1059.00,1059.50,405,9
10/07/2004,12:32,1059.50,1059.50,1059.25,1059.25,11,69
10/07/2004,12:33,1059.25,1059.50,1059.25,1059.50,392,388
10/07/2004,12:34,1059.25,1059.50,1059.25,1059.50,281,10
10/07/2004,12:35,1059.50,1059.75,1059.50,1059.75,1346,10
10/07/2004,12:36,1059.75,1059.75,1059.50,1059.75,483,37
10/07/2004,12:37,1059.75,1060.50,1059.50,1060.25,1503,530
10/07/2004,12:38,1060.25,1060.25,1059.75,1060.25,902,816
10/07/2004,12:39,1060.25,1060.50,1060.00,1060.25,1346,322
10/07/2004,12:40,1060.50,1060.50,1060.25,1060.50,624,30
10/07/2004,12:41,1060.50,1060.75,1060.25,1060.50,608,318
10/07/2004,12:42,1060.50,1060.50,1060.00,1060.00,150,502
10/07/2004,12:43,1060.00,1060.25,1060.00,1060.00,101,1221
10/07/2004,12:44,1060.00,1060.25,1059.50,1060.25,513,711
10/07/2004,12:45,1060.00,1060.25,1060.00,1060.00,91,245
10/07/2004,12:46,1060.00,1060.25,1060.00,1060.25,18,330
10/07/2004,12:47,1060.25,1060.25,1060.00,1060.00,53,448
10/07/2004,12:48,1060.00,1060.25,1060.00,1060.25,29,14
10/07/2004,12:49,1060.25,1060.25,1060.00,1060.25,94,92
10/07/2004,12:50,1060.25,1060.25,1060.00,1060.25,75,46
10/07/2004,12:51,1060.25,1060.75,1060.00,1060.50,960,139
10/07/2004,12:52,1060.50,1060.75,1060.25,1060.50,303,160
10/07/2004,12:53,1060.50,1060.75,1060.25,1060.25,208,261
10/07/2004,12:54,1060.50,1060.50,1060.00,1060.25,75,241
10/07/2004,12:55,1060.25,1060.25,1060.00,1060.25,82,7
10/07/2004,12:56,1060.25,1060.25,1060.00,1060.25,81,26
10/07/2004,12:57,1060.00,1060.25,1060.00,1060.00,20,80
10/07/2004,12:58,1060.00,1060.25,1060.00,1060.00,70,54
10/07/2004,12:59,1060.00,1060.25,1060.00,1060.25,564,14
10/07/2004,13:00,1060.25,1060.25,1059.75,1060.00,281,490
10/07/2004,13:01,1060.00,1060.50,1060.00,1060.25,289,82
10/07/2004,13:02,1060.50,1060.50,1060.25,1060.25,20,555
10/07/2004,13:03,1060.25,1060.50,1060.25,1060.25,3,373
10/07/2004,13:04,1060.25,1060.50,1060.25,1060.25,21,362
10/07/2004,13:05,1060.25,1060.50,1060.25,1060.50,131,25
10/07/2004,13:06,1060.50,1060.50,1060.25,1060.50,36,14
10/07/2004,13:07,1060.50,1061.00,1060.50,1061.00,1583,286
10/07/2004,13:08,1061.00,1061.00,1060.75,1061.00,160,22
10/07/2004,13:09,1061.00,1061.25,1060.75,1061.25,625,91
10/07/2004,13:10,1061.00,1061.25,1060.75,1061.00,295,779
10/07/2004,13:11,1061.00,1061.00,1060.50,1060.75,374,746
10/07/2004,13:12,1060.75,1061.00,1060.50,1061.00,86,242
10/07/2004,13:13,1060.75,1061.00,1060.50,1061.00,263,887
10/07/2004,13:14,1060.75,1061.00,1060.75,1060.75,85,65
10/07/2004,13:15,1060.75,1061.00,1060.75,1060.75,7,45
10/07/2004,13:16,1060.75,1061.00,1060.50,1061.00,383,283
10/07/2004,13:17,1060.75,1061.75,1060.75,1061.25,2276,1015
10/07/2004,13:18,1061.25,1061.25,1061.00,1061.00,243,216
10/07/2004,13:19,1061.00,1061.50,1061.00,1061.25,860,310
10/07/2004,13:20,1061.25,1061.50,1061.00,1061.50,625,287
10/07/2004,13:21,1061.25,1061.75,1060.50,1060.75,1251,2232
10/07/2004,13:22,1060.75,1061.00,1060.75,1060.75,144,51
10/07/2004,13:23,1060.75,1061.00,1060.75,1060.75,153,766
10/07/2004,13:24,1061.00,1061.00,1060.75,1060.75,762,878
10/07/2004,13:25,1060.75,1061.25,1060.75,1061.00,876,208
10/07/2004,13:26,1061.00,1061.50,1061.00,1061.50,708,306
10/07/2004,13:27,1061.25,1061.25,1061.00,1061.25,152,828
10/07/2004,13:28,1061.25,1061.25,1061.00,1061.00,1131,114
10/07/2004,13:29,1061.00,1061.25,1061.00,1061.25,73,120
10/07/2004,13:30,1061.25,1061.25,1061.00,1061.00,40,200
10/07/2004,13:31,1061.25,1061.50,1061.00,1061.25,1370,654
10/07/2004,13:32,1061.00,1061.25,1060.75,1060.75,337,1495
10/07/2004,13:33,1060.75,1061.00,1060.25,1060.75,357,1741
10/07/2004,13:34,1060.75,1061.00,1060.50,1060.75,447,403
10/07/2004,13:35,1060.75,1061.00,1060.50,1060.75,185,819
10/07/2004,13:36,1060.50,1060.75,1060.50,1060.75,138,413
10/07/2004,13:37,1060.75,1060.75,1060.50,1060.75,82,16
10/07/2004,13:38,1060.75,1061.25,1060.50,1061.00,814,493
10/07/2004,13:39,1061.00,1061.00,1060.50,1060.75,376,465
10/07/2004,13:40,1060.75,1061.00,1060.50,1060.50,261,785
10/07/2004,13:41,1060.50,1060.75,1060.25,1060.50,299,219
10/07/2004,13:42,1060.75,1060.75,1060.00,1060.25,344,1156
10/07/2004,13:43,1060.25,1060.75,1060.00,1060.50,725,638
10/07/2004,13:44,1060.50,1060.75,1060.25,1060.50,247,131
10/07/2004,13:45,1060.50,1060.75,1060.25,1060.75,152,113
10/07/2004,13:46,1060.75,1060.75,1060.25,1060.50,91,237
10/07/2004,13:47,1060.50,1060.50,1060.25,1060.25,27,13
10/07/2004,13:48,1060.50,1060.50,1060.00,1060.25,490,1084
10/07/2004,13:49,1060.25,1060.75,1060.25,1060.50,512,307
10/07/2004,13:50,1060.50,1061.00,1060.50,1061.00,1120,60
10/07/2004,13:51,1061.00,1061.25,1060.75,1061.00,545,205
10/07/2004,13:52,1061.00,1061.00,1060.00,1060.50,290,1070
10/07/2004,13:53,1060.50,1060.50,1060.00,1060.25,132,630
10/07/2004,13:54,1060.50,1060.50,1060.00,1060.25,300,324
10/07/2004,13:55,1060.25,1060.50,1059.75,1060.50,524,844
10/07/2004,13:56,1060.50,1060.50,1060.00,1060.25,277,306
10/07/2004,13:57,1060.25,1060.50,1060.00,1060.25,223,150
10/07/2004,13:58,1060.25,1060.50,1060.00,1060.25,33,109
10/07/2004,13:59,1060.25,1060.25,1060.00,1060.25,129,4
10/07/2004,14:00,1060.00,1060.50,1060.00,1060.25,117,136
10/07/2004,14:01,1060.00,1060.25,1060.00,1060.00,107,24
10/07/2004,14:02,1060.25,1060.25,1059.25,1059.50,890,2536
10/07/2004,14:03,1059.50,1059.75,1059.25,1059.25,662,1018
10/07/2004,14:04,1059.25,1059.50,1059.00,1059.00,183,555
10/07/2004,14:05,1059.00,1059.25,1058.75,1059.00,632,841
10/07/2004,14:06,1059.00,1059.25,1058.75,1059.25,534,408
10/07/2004,14:07,1059.25,1059.25,1059.00,1059.25,1001,8
10/07/2004,14:08,1059.25,1059.50,1059.00,1059.50,211,12
10/07/2004,14:09,1059.50,1059.50,1059.25,1059.25,33,432
10/07/2004,14:10,1059.25,1059.50,1059.25,1059.25,309,593
10/07/2004,14:11,1059.25,1059.50,1059.25,1059.25,73,512
10/07/2004,14:12,1059.25,1059.25,1059.00,1059.00,61,53
10/07/2004,14:13,1059.00,1059.25,1059.00,1059.25,413,22
10/07/2004,14:14,1059.25,1059.75,1059.00,1059.50,394,104
10/07/2004,14:15,1059.50,1059.75,1059.25,1059.25,145,321
10/07/2004,14:16,1059.50,1059.75,1059.25,1059.50,177,94
10/07/2004,14:17,1059.25,1059.50,1059.25,1059.50,104,590
10/07/2004,14:18,1059.50,1059.50,1059.25,1059.25,11,231
10/07/2004,14:19,1059.25,1059.50,1059.25,1059.25,353,260
10/07/2004,14:20,1059.50,1059.50,1059.00,1059.00,442,284
10/07/2004,14:21,1059.25,1059.50,1059.00,1059.25,230,248
10/07/2004,14:22,1059.00,1059.25,1058.75,1059.00,583,679
10/07/2004,14:23,1059.00,1059.00,1058.75,1059.00,86,65
10/07/2004,14:24,1059.00,1059.00,1058.25,1058.25,269,2239
10/07/2004,14:25,1058.25,1058.50,1058.00,1058.00,359,1348
10/07/2004,14:26,1058.00,1058.50,1057.75,1058.25,1317,1825
10/07/2004,14:27,1058.25,1058.50,1057.75,1057.75,169,918
10/07/2004,14:28,1058.00,1058.00,1057.25,1057.50,2319,3867
10/07/2004,14:29,1057.50,1057.75,1057.25,1057.25,834,880
10/07/2004,14:30,1057.50,1057.75,1057.00,1057.00,587,1555
10/07/2004,14:31,1057.25,1057.50,1057.00,1057.50,1785,199
10/07/2004,14:32,1057.50,1057.50,1057.25,1057.50,798,83
10/07/2004,14:33,1057.50,1057.50,1057.25,1057.50,460,210
10/07/2004,14:34,1057.50,1058.00,1057.50,1057.75,1117,687
10/07/2004,14:35,1058.00,1058.25,1057.75,1058.25,1015,489
10/07/2004,14:36,1058.25,1058.50,1058.00,1058.25,695,528
10/07/2004,14:37,1058.50,1058.50,1058.00,1058.25,402,305
10/07/2004,14:38,1058.00,1058.25,1057.75,1058.00,156,416
10/07/2004,14:39,1057.75,1058.25,1057.75,1058.25,381,94
10/07/2004,14:40,1058.00,1058.25,1057.50,1057.50,220,1334
10/07/2004,14:41,1057.75,1058.25,1057.50,1058.25,1041,257
10/07/2004,14:42,1058.25,1058.25,1058.00,1058.25,170,147
10/07/2004,14:43,1058.00,1058.25,1057.75,1058.00,140,423
10/07/2004,14:44,1057.75,1058.25,1057.75,1058.00,529,128
10/07/2004,14:45,1058.00,1058.25,1057.75,1058.00,325,238
10/07/2004,14:46,1058.25,1058.25,1058.00,1058.25,885,72
10/07/2004,14:47,1058.25,1058.75,1058.00,1058.25,1351,2494
10/07/2004,14:48,1058.00,1058.25,1057.25,1057.25,267,4509
10/07/2004,14:49,1057.50,1057.75,1057.25,1057.50,510,1178
10/07/2004,14:50,1057.50,1057.75,1057.50,1057.50,34,1781
10/07/2004,14:51,1057.50,1057.75,1057.25,1057.25,966,1521
10/07/2004,14:52,1057.25,1057.50,1057.00,1057.25,1332,3175
10/07/2004,14:53,1057.25,1057.25,1056.50,1056.75,1476,4815
10/07/2004,14:54,1056.75,1056.75,1056.25,1056.50,822,2141
10/07/2004,14:55,1056.25,1056.75,1056.25,1056.50,1275,576
10/07/2004,14:56,1056.75,1056.75,1056.25,1056.50,731,1683
10/07/2004,14:57,1056.50,1056.75,1056.25,1056.75,1576,1053
10/07/2004,14:58,1056.50,1056.75,1056.25,1056.50,721,2134
10/07/2004,14:59,1056.50,1056.50,1056.25,1056.25,1608,310
10/07/2004,15:00,1056.50,1056.50,1055.75,1056.25,1854,4973
10/07/2004,15:01,1056.00,1056.75,1056.00,1056.50,4151,2066
10/07/2004,15:02,1056.50,1056.75,1056.25,1056.50,1967,1088
10/07/2004,15:03,1056.75,1056.75,1056.25,1056.50,986,870
10/07/2004,15:04,1056.50,1056.75,1056.25,1056.50,484,425
10/07/2004,15:05,1056.75,1056.75,1056.50,1056.50,167,274
10/07/2004,15:06,1056.75,1057.00,1056.50,1056.75,1067,615
10/07/2004,15:07,1056.50,1056.75,1056.25,1056.50,396,1246
10/07/2004,15:08,1056.50,1056.50,1056.25,1056.25,164,106
10/07/2004,15:09,1056.50,1056.50,1056.00,1056.25,454,2010
10/07/2004,15:10,1056.25,1056.75,1056.00,1056.50,1758,160
10/07/2004,15:11,1056.50,1056.75,1056.25,1056.75,630,627
10/07/2004,15:12,1056.50,1057.00,1056.50,1057.00,908,290
10/07/2004,15:13,1056.75,1057.00,1056.75,1056.75,534,261
10/07/2004,15:14,1056.75,1057.00,1056.75,1056.75,1066,1010
10/07/2004,15:15,1056.50,1057.00,1056.50,1056.75,2939,904
10/07/2004,15:16,1056.75,1057.00,1056.75,1057.00,6,7
10/07/2004,15:31,1056.75,1057.25,1056.75,1057.00,147,325
10/07/2004,15:32,1057.00,1057.00,1056.75,1057.00,2,48
10/07/2004,15:33,1056.75,1056.75,1056.50,1056.50,20,202
10/07/2004,15:34,1056.50,1056.75,1056.50,1056.75,16,24
10/07/2004,15:35,1056.50,1056.75,1056.50,1056.50,2,3
10/07/2004,15:36,1056.75,1056.75,1056.50,1056.75,8,1
10/07/2004,15:37,1056.75,1056.75,1056.50,1056.75,109,3
10/07/2004,15:38,1056.75,1056.75,1056.75,1056.75,12,0
10/07/2004,15:39,1056.75,1056.75,1056.75,1056.75,75,0
10/07/2004,15:40,1056.75,1056.75,1056.50,1056.50,46,213
10/07/2004,15:41,1056.75,1056.75,1056.75,1056.75,30,0
10/07/2004,15:42,1056.75,1056.75,1056.75,1056.75,11,0
10/07/2004,15:43,1056.75,1056.75,1056.75,1056.75,76,0
10/07/2004,15:45,1056.75,1056.75,1056.75,1056.75,3,0
10/07/2004,15:46,1056.75,1057.00,1056.75,1057.00,5,0
10/07/2004,15:47,1056.75,1057.00,1056.75,1056.75,1,48
10/07/2004,15:48,1056.75,1056.75,1056.75,1056.75,0,47
10/07/2004,15:49,1056.75,1056.75,1056.75,1056.75,0,31
10/07/2004,15:50,1056.75,1056.75,1056.50,1056.75,36,26
10/07/2004,15:51,1056.75,1056.75,1056.50,1056.75,25,1
10/07/2004,15:52,1056.75,1056.75,1056.50,1056.50,53,1
10/07/2004,15:53,1056.75,1056.75,1056.75,1056.75,30,0
10/07/2004,15:54,1056.75,1056.75,1056.75,1056.75,22,0
10/07/2004,15:55,1056.75,1056.75,1056.75,1056.75,3,0
10/07/2004,15:56,1056.75,1056.75,1056.75,1056.75,6,0
10/07/2004,15:57,1056.75,1056.75,1056.50,1056.75,46,9
10/07/2004,15:58,1057.00,1057.00,1057.00,1057.00,2,0
10/07/2004,15:59,1056.75,1057.00,1056.75,1056.75,1,10
10/07/2004,16:00,1056.75,1057.00,1056.75,1056.75,1,5
10/07/2004,17:01,1056.75,1057.00,1056.75,1057.00,4,16
10/07/2004,17:02,1056.75,1057.00,1056.75,1057.00,15,4
10/07/2004,17:03,1057.00,1057.25,1057.00,1057.00,14,53
10/07/2004,17:04,1057.25,1057.25,1057.00,1057.00,3,13
10/07/2004,17:05,1057.25,1057.25,1057.25,1057.25,1,0
10/07/2004,17:06,1057.25,1057.25,1057.25,1057.25,4,0
10/07/2004,17:07,1057.00,1057.00,1057.00,1057.00,0,1
10/07/2004,17:08,1057.00,1057.00,1057.00,1057.00,0,2
10/07/2004,17:09,1057.00,1057.00,1057.00,1057.00,0,10
10/07/2004,17:10,1057.00,1057.25,1057.00,1057.25,25,3
10/07/2004,17:11,1057.00,1057.00,1057.00,1057.00,0,4
10/07/2004,17:12,1057.00,1057.25,1057.00,1057.25,1,5
10/07/2004,17:13,1057.25,1057.25,1057.00,1057.00,10,1
10/07/2004,17:14,1057.00,1057.00,1057.00,1057.00,0,6
10/07/2004,17:16,1057.00,1057.00,1056.75,1056.75,0,42
10/07/2004,17:17,1056.75,1057.25,1056.50,1056.75,72,194
10/07/2004,17:18,1056.50,1056.50,1056.25,1056.50,5,175
10/07/2004,17:19,1056.50,1056.50,1056.50,1056.50,30,0
10/07/2004,17:23,1056.50,1056.75,1056.50,1056.75,71,0
10/07/2004,17:25,1056.50,1056.50,1056.25,1056.50,1,16
10/07/2004,17:27,1056.50,1056.50,1056.50,1056.50,5,0
10/07/2004,17:30,1056.50,1056.50,1056.50,1056.50,5,0
10/07/2004,17:32,1056.25,1056.50,1056.25,1056.50,1,10
10/07/2004,17:33,1056.50,1056.50,1056.50,1056.50,3,0
10/07/2004,17:34,1056.50,1056.50,1056.25,1056.25,1,1
10/07/2004,17:35,1056.50,1056.50,1056.00,1056.00,2,71
10/07/2004,17:37,1056.00,1056.00,1056.00,1056.00,0,15
10/07/2004,17:38,1056.25,1056.50,1056.25,1056.50,68,0
10/07/2004,17:39,1056.75,1056.75,1056.75,1056.75,23,0
10/07/2004,17:40,1057.00,1057.00,1057.00,1057.00,6,0
10/07/2004,17:41,1057.00,1057.00,1056.75,1056.75,5,1
10/07/2004,17:42,1056.75,1056.75,1056.75,1056.75,0,1
10/07/2004,17:47,1056.75,1056.75,1056.75,1056.75,0,1
10/07/2004,17:50,1056.75,1056.75,1056.75,1056.75,0,2
10/07/2004,17:52,1056.75,1056.75,1056.75,1056.75,0,5
10/07/2004,17:55,1057.00,1057.00,1057.00,1057.00,1,0
10/07/2004,18:02,1057.00,1057.00,1057.00,1057.00,6,0
10/07/2004,18:05,1057.00,1057.00,1057.00,1057.00,1,0
10/07/2004,18:07,1056.75,1056.75,1056.75,1056.75,0,1
10/07/2004,18:12,1056.75,1056.75,1056.75,1056.75,0,1
10/07/2004,18:13,1056.75,1056.75,1056.75,1056.75,0,1
10/07/2004,18:14,1057.00,1057.00,1056.75,1056.75,1,2
10/07/2004,18:15,1056.75,1056.75,1056.75,1056.75,0,1
10/07/2004,18:18,1056.75,1056.75,1056.75,1056.75,0,1
10/07/2004,18:19,1056.75,1056.75,1056.75,1056.75,0,1
10/07/2004,18:21,1056.75,1056.75,1056.75,1056.75,0,1
10/07/2004,18:22,1057.00,1057.00,1057.00,1057.00,5,0
10/07/2004,18:24,1057.00,1057.00,1057.00,1057.00,1,0
10/07/2004,18:25,1057.00,1057.00,1057.00,1057.00,2,0
10/07/2004,18:27,1057.00,1057.00,1057.00,1057.00,8,0
10/07/2004,18:29,1057.00,1057.00,1057.00,1057.00,2,0
10/07/2004,18:30,1057.00,1057.00,1057.00,1057.00,3,0
10/07/2004,18:31,1057.00,1057.25,1057.00,1057.25,8,0
10/07/2004,18:32,1057.00,1057.00,1057.00,1057.00,0,2
10/07/2004,18:33,1057.25,1057.25,1057.25,1057.25,20,0
10/07/2004,18:34,1057.00,1057.25,1057.00,1057.25,25,11
10/07/2004,18:36,1057.00,1057.00,1057.00,1057.00,0,3
10/07/2004,18:42,1057.00,1057.00,1057.00,1057.00,0,4
10/07/2004,18:43,1057.00,1057.00,1057.00,1057.00,0,50
10/07/2004,18:44,1056.75,1056.75,1056.75,1056.75,0,3
10/07/2004,18:45,1057.00,1057.00,1057.00,1057.00,11,0
10/07/2004,18:46,1057.00,1057.00,1057.00,1057.00,2,0
10/07/2004,18:47,1057.25,1057.25,1057.25,1057.25,10,0
10/07/2004,18:48,1057.25,1057.25,1057.25,1057.25,10,0
10/07/2004,18:49,1057.25,1057.25,1057.25,1057.25,2,0
10/07/2004,18:50,1057.25,1057.25,1057.00,1057.00,20,6
10/07/2004,18:52,1057.25,1057.25,1057.00,1057.00,1,25
10/07/2004,18:57,1057.00,1057.00,1057.00,1057.00,0,1
10/07/2004,18:58,1056.75,1057.00,1056.75,1057.00,1,1
10/07/2004,19:02,1057.00,1057.00,1057.00,1057.00,2,0
10/07/2004,19:03,1057.00,1057.00,1057.00,1057.00,7,0
10/07/2004,19:04,1057.00,1057.00,1057.00,1057.00,3,0
10/07/2004,19:08,1057.00,1057.00,1057.00,1057.00,1,0
10/07/2004,19:10,1057.00,1057.00,1057.00,1057.00,49,0
10/07/2004,19:14,1057.00,1057.00,1057.00,1057.00,5,0
10/07/2004,19:19,1057.00,1057.00,1057.00,1057.00,31,0
10/07/2004,19:20,1057.00,1057.00,1057.00,1057.00,1,0
10/07/2004,19:24,1057.25,1057.25,1057.25,1057.25,35,0
10/07/2004,19:25,1057.25,1057.25,1057.25,1057.25,50,0
10/07/2004,19:26,1057.50,1057.50,1057.25,1057.25,5,4
10/07/2004,19:28,1057.25,1057.25,1057.25,1057.25,0,1
10/07/2004,19:32,1057.50,1057.50,1057.25,1057.25,26,1
10/07/2004,19:33,1057.50,1057.50,1057.50,1057.50,25,0
10/07/2004,19:34,1057.50,1057.50,1057.50,1057.50,5,0
10/07/2004,19:35,1057.25,1057.25,1057.25,1057.25,0,18
10/07/2004,19:36,1057.25,1057.50,1057.25,1057.50,134,4
10/07/2004,19:37,1057.75,1057.75,1057.50,1057.50,18,7
10/07/2004,19:38,1057.75,1057.75,1057.50,1057.75,2,1
10/07/2004,19:39,1057.75,1057.75,1057.75,1057.75,1,0
10/07/2004,19:40,1057.50,1057.50,1057.50,1057.50,0,8
10/07/2004,19:41,1057.50,1057.50,1057.50,1057.50,0,10
10/07/2004,19:42,1057.50,1057.50,1057.50,1057.50,0,12
10/07/2004,19:43,1057.50,1057.50,1057.50,1057.50,0,100
10/07/2004,19:45,1057.50,1057.50,1057.25,1057.25,0,76
10/07/2004,19:46,1057.00,1057.25,1057.00,1057.25,19,3
10/07/2004,19:48,1057.25,1057.25,1057.25,1057.25,1,0
10/07/2004,19:52,1057.25,1057.25,1057.25,1057.25,10,0
10/07/2004,19:53,1057.25,1057.25,1057.25,1057.25,1,0
10/07/2004,19:57,1057.25,1057.25,1057.25,1057.25,1,0
10/07/2004,20:01,1057.25,1057.25,1057.25,1057.25,1,0
10/07/2004,20:02,1057.25,1057.25,1057.25,1057.25,1,0
10/07/2004,20:03,1057.00,1057.00,1057.00,1057.00,0,1
10/07/2004,20:05,1057.25,1057.25,1057.25,1057.25,26,0
10/07/2004,20:20,1057.25,1057.25,1057.25,1057.25,1,0
10/07/2004,20:21,1057.25,1057.25,1057.25,1057.25,1,0
10/07/2004,20:22,1057.25,1057.25,1057.25,1057.25,1,0
10/07/2004,20:27,1057.25,1057.25,1057.25,1057.25,35,0
10/07/2004,20:30,1057.50,1057.50,1057.50,1057.50,6,0
10/07/2004,20:31,1057.50,1057.50,1057.50,1057.50,1,0
10/07/2004,20:33,1057.25,1057.25,1057.25,1057.25,0,3
10/07/2004,20:34,1057.25,1057.50,1057.25,1057.50,1,2
10/07/2004,20:36,1057.50,1057.50,1057.50,1057.50,23,0
10/07/2004,20:37,1057.50,1057.50,1057.50,1057.50,18,0
10/07/2004,20:40,1057.50,1057.50,1057.50,1057.50,20,0
10/07/2004,20:43,1057.75,1057.75,1057.75,1057.75,2,0
10/07/2004,20:45,1057.50,1057.50,1057.50,1057.50,0,44
10/07/2004,20:46,1057.50,1057.50,1057.50,1057.50,0,6
10/07/2004,20:48,1057.50,1057.50,1057.50,1057.50,0,10
10/07/2004,20:51,1057.75,1057.75,1057.75,1057.75,10,0
10/07/2004,20:54,1057.75,1057.75,1057.75,1057.75,10,0
10/07/2004,20:55,1057.50,1057.50,1057.50,1057.50,0,1
10/07/2004,20:56,1057.50,1057.75,1057.50,1057.75,7,5
10/07/2004,20:57,1057.50,1057.50,1057.50,1057.50,0,1
10/07/2004,20:59,1057.75,1057.75,1057.75,1057.75,2,0
10/07/2004,21:00,1057.50,1057.50,1057.50,1057.50,0,1
10/07/2004,21:01,1057.50,1057.50,1057.50,1057.50,0,1
10/07/2004,21:02,1057.50,1057.75,1057.50,1057.75,1,1
10/07/2004,21:03,1057.50,1057.50,1057.50,1057.50,0,35
10/07/2004,21:04,1057.50,1057.50,1057.50,1057.50,0,10
10/07/2004,21:05,1057.25,1057.25,1057.25,1057.25,0,1
10/07/2004,21:07,1057.50,1057.50,1057.50,1057.50,1,0
10/07/2004,21:09,1057.50,1057.50,1057.50,1057.50,3,0
10/07/2004,21:11,1057.75,1057.75,1057.75,1057.75,99,0
10/07/2004,21:12,1057.75,1058.00,1057.75,1058.00,10,0
10/07/2004,21:14,1057.75,1057.75,1057.75,1057.75,0,6
10/07/2004,21:16,1058.00,1058.00,1058.00,1058.00,5,0
10/07/2004,21:17,1058.00,1058.00,1058.00,1058.00,10,0
10/07/2004,21:20,1058.00,1058.00,1057.75,1057.75,25,26
10/07/2004,21:21,1057.75,1057.75,1057.75,1057.75,0,36
10/07/2004,21:22,1057.75,1058.00,1057.75,1058.00,6,1
10/07/2004,21:26,1057.75,1057.75,1057.75,1057.75,0,1
10/07/2004,21:28,1057.75,1057.75,1057.75,1057.75,0,5
10/07/2004,21:31,1058.00,1058.00,1058.00,1058.00,1,0
10/07/2004,21:32,1057.50,1057.50,1057.50,1057.50,0,1
10/07/2004,21:33,1057.75,1057.75,1057.50,1057.50,5,3
10/07/2004,21:36,1058.00,1058.00,1058.00,1058.00,1,0
10/07/2004,21:39,1057.75,1057.75,1057.50,1057.50,0,4
10/07/2004,21:40,1057.75,1057.75,1057.75,1057.75,3,0
10/07/2004,21:41,1057.75,1057.75,1057.75,1057.75,1,0
10/07/2004,21:45,1057.50,1057.50,1057.50,1057.50,0,6
10/07/2004,21:46,1057.75,1057.75,1057.75,1057.75,13,0
10/07/2004,21:48,1057.75,1057.75,1057.50,1057.50,1,1
10/07/2004,21:49,1057.50,1057.75,1057.50,1057.75,10,16
10/07/2004,21:52,1057.75,1057.75,1057.75,1057.75,1,0
10/07/2004,21:53,1057.75,1057.75,1057.75,1057.75,1,0
10/07/2004,21:57,1057.50,1057.50,1057.50,1057.50,0,1
10/07/2004,22:00,1057.75,1057.75,1057.75,1057.75,1,0
10/07/2004,22:02,1057.75,1057.75,1057.75,1057.75,4,0
10/07/2004,22:05,1057.50,1057.50,1057.50,1057.50,0,1
10/07/2004,22:06,1057.75,1057.75,1057.75,1057.75,40,0
10/07/2004,22:07,1057.75,1057.75,1057.75,1057.75,1,0
10/07/2004,22:09,1057.75,1057.75,1057.50,1057.75,5,1
10/07/2004,22:10,1057.75,1058.00,1057.75,1058.00,3,0
10/07/2004,22:14,1057.75,1057.75,1057.50,1057.50,0,9
10/07/2004,22:20,1057.75,1057.75,1057.75,1057.75,1,0
10/07/2004,22:31,1057.75,1057.75,1057.75,1057.75,1,0
10/07/2004,22:33,1057.75,1057.75,1057.75,1057.75,10,0
10/07/2004,22:34,1057.75,1057.75,1057.75,1057.75,5,0
10/07/2004,22:37,1057.75,1057.75,1057.75,1057.75,4,0
10/07/2004,22:39,1057.75,1057.75,1057.75,1057.75,1,0
10/07/2004,22:51,1057.75,1057.75,1057.75,1057.75,1,0
10/07/2004,22:57,1058.00,1058.00,1058.00,1058.00,5,0
10/07/2004,23:01,1058.00,1058.00,1058.00,1058.00,1,0
10/07/2004,23:03,1058.00,1058.00,1058.00,1058.00,1,0
10/07/2004,23:07,1057.75,1057.75,1057.75,1057.75,0,1
10/07/2004,23:10,1057.75,1057.75,1057.75,1057.75,0,1
10/07/2004,23:11,1057.75,1057.75,1057.75,1057.75,0,2
10/07/2004,23:12,1057.75,1057.75,1057.75,1057.75,0,25
10/07/2004,23:13,1057.75,1057.75,1057.75,1057.75,0,15
10/07/2004,23:15,1058.00,1058.00,1057.75,1057.75,5,1
10/07/2004,23:16,1057.75,1057.75,1057.75,1057.75,0,4
10/07/2004,23:18,1057.50,1057.50,1057.50,1057.50,0,1
10/07/2004,23:22,1057.75,1057.75,1057.75,1057.75,2,0
10/07/2004,23:23,1057.50,1057.50,1057.50,1057.50,0,60
10/07/2004,23:25,1057.50,1057.50,1057.50,1057.50,0,3
10/07/2004,23:28,1057.50,1057.50,1057.50,1057.50,0,1
10/07/2004,23:32,1057.50,1057.50,1057.50,1057.50,0,1
10/07/2004,23:35,1057.25,1057.25,1057.25,1057.25,0,102
10/07/2004,23:40,1057.25,1057.25,1057.25,1057.25,0,1
10/07/2004,23:41,1057.25,1057.25,1057.25,1057.25,0,4
10/07/2004,23:42,1057.25,1057.25,1057.25,1057.25,0,1
10/07/2004,23:45,1057.25,1057.25,1057.25,1057.25,0,1
10/07/2004,23:46,1057.25,1057.25,1057.25,1057.25,0,5
10/07/2004,23:47,1057.25,1057.25,1057.25,1057.25,0,2
10/07/2004,23:49,1057.25,1057.25,1057.25,1057.25,0,5
10/07/2004,23:50,1057.25,1057.25,1057.25,1057.25,0,5
10/07/2004,23:58,1057.25,1057.25,1057.25,1057.25,0,1
10/07/2004,23:59,1057.25,1057.50,1057.25,1057.50,1,2
10/08/2004,00:01,1057.25,1057.25,1057.25,1057.25,0,8
10/08/2004,00:04,1057.25,1057.25,1057.25,1057.25,0,1
10/08/2004,00:05,1057.50,1057.50,1057.50,1057.50,2,0
10/08/2004,00:06,1057.25,1057.50,1057.25,1057.50,1,1
10/08/2004,00:07,1057.50,1057.50,1057.25,1057.25,1,1
10/08/2004,00:14,1057.00,1057.00,1057.00,1057.00,0,10
10/08/2004,00:15,1057.00,1057.00,1057.00,1057.00,0,2
10/08/2004,00:19,1057.25,1057.25,1057.25,1057.25,2,0
10/08/2004,00:21,1057.00,1057.00,1057.00,1057.00,0,1
10/08/2004,00:24,1057.00,1057.00,1057.00,1057.00,0,1
10/08/2004,00:27,1057.25,1057.25,1057.25,1057.25,4,0
10/08/2004,00:30,1057.25,1057.25,1057.25,1057.25,15,0
10/08/2004,00:31,1057.50,1057.50,1057.50,1057.50,1,0
10/08/2004,00:32,1057.25,1057.25,1057.25,1057.25,0,1
10/08/2004,00:33,1057.50,1057.50,1057.50,1057.50,2,0
10/08/2004,00:35,1057.50,1057.50,1057.50,1057.50,6,0
10/08/2004,00:37,1057.50,1057.50,1057.50,1057.50,4,0
10/08/2004,00:38,1057.25,1057.25,1057.25,1057.25,0,1
10/08/2004,00:39,1057.25,1057.25,1057.25,1057.25,0,1
10/08/2004,00:41,1057.25,1057.25,1057.25,1057.25,0,3
10/08/2004,00:42,1057.25,1057.25,1057.25,1057.25,0,2
10/08/2004,00:44,1057.25,1057.25,1057.25,1057.25,0,2
10/08/2004,00:54,1057.25,1057.25,1057.25,1057.25,0,11
10/08/2004,00:56,1057.25,1057.50,1057.25,1057.50,8,14
10/08/2004,00:57,1057.50,1057.50,1057.50,1057.50,8,0
10/08/2004,00:58,1057.50,1057.50,1057.50,1057.50,1,0
10/08/2004,00:59,1057.75,1057.75,1057.75,1057.75,9,0
10/08/2004,01:00,1057.75,1057.75,1057.75,1057.75,5,0
10/08/2004,01:01,1057.75,1057.75,1057.75,1057.75,8,0
10/08/2004,01:02,1057.75,1057.75,1057.75,1057.75,1,0
10/08/2004,01:03,1057.75,1057.75,1057.75,1057.75,22,0
10/08/2004,01:05,1057.75,1057.75,1057.50,1057.50,1,2
10/08/2004,01:06,1057.50,1057.50,1057.50,1057.50,0,1
10/08/2004,01:10,1057.25,1057.25,1057.25,1057.25,0,2
10/08/2004,01:13,1057.50,1057.50,1057.50,1057.50,41,0
10/08/2004,01:14,1057.50,1057.50,1057.50,1057.50,17,0
10/08/2004,01:16,1057.50,1057.50,1057.50,1057.50,1,0
10/08/2004,01:17,1057.50,1057.50,1057.50,1057.50,10,0
10/08/2004,01:22,1057.50,1057.50,1057.50,1057.50,1,0
10/08/2004,01:23,1057.75,1058.00,1057.75,1057.75,5,35
10/08/2004,01:24,1057.75,1058.00,1057.75,1058.00,1,30
10/08/2004,01:25,1057.75,1057.75,1057.75,1057.75,0,40
10/08/2004,01:26,1057.75,1057.75,1057.75,1057.75,0,1
10/08/2004,01:27,1058.00,1058.00,1058.00,1058.00,4,0
10/08/2004,01:28,1057.75,1057.75,1057.75,1057.75,0,18
10/08/2004,01:30,1058.00,1058.00,1057.75,1057.75,4,1
10/08/2004,01:32,1057.75,1057.75,1057.75,1057.75,0,25
10/08/2004,01:33,1057.75,1057.75,1057.75,1057.75,0,1
10/08/2004,01:34,1057.75,1057.75,1057.75,1057.75,0,5
10/08/2004,01:35,1057.50,1057.50,1057.50,1057.50,0,6
10/08/2004,01:38,1057.50,1057.50,1057.50,1057.50,0,10
10/08/2004,01:39,1057.50,1057.50,1057.50,1057.50,0,2
10/08/2004,01:40,1057.50,1057.50,1057.50,1057.50,0,12
10/08/2004,01:41,1057.50,1057.50,1057.50,1057.50,0,1
10/08/2004,01:42,1057.50,1057.50,1057.50,1057.50,0,9
10/08/2004,01:44,1057.50,1057.50,1057.50,1057.50,0,23
10/08/2004,01:46,1057.50,1057.50,1057.50,1057.50,0,7
10/08/2004,01:47,1057.50,1057.50,1057.50,1057.50,0,1
10/08/2004,01:48,1057.50,1057.50,1057.50,1057.50,0,1
10/08/2004,01:49,1057.25,1057.25,1057.25,1057.25,0,3
10/08/2004,01:50,1057.25,1057.25,1057.25,1057.25,0,2
10/08/2004,01:51,1057.25,1057.25,1057.25,1057.25,0,1
10/08/2004,01:52,1057.50,1057.50,1057.50,1057.50,1,0
10/08/2004,01:54,1057.25,1057.25,1057.25,1057.25,0,2
10/08/2004,01:55,1057.25,1057.25,1057.25,1057.25,0,12
10/08/2004,01:57,1057.25,1057.25,1057.25,1057.25,0,56
10/08/2004,01:58,1057.25,1057.25,1057.25,1057.25,0,11
10/08/2004,01:59,1057.00,1057.00,1057.00,1057.00,0,30
10/08/2004,02:00,1057.00,1057.00,1056.75,1056.75,0,125
10/08/2004,02:01,1056.75,1057.00,1056.50,1057.00,146,67
10/08/2004,02:02,1057.00,1057.00,1056.75,1057.00,12,133
10/08/2004,02:03,1056.75,1056.75,1056.75,1056.75,0,116
10/08/2004,02:04,1056.75,1056.75,1056.75,1056.75,0,42
10/08/2004,02:05,1056.75,1057.00,1056.75,1057.00,117,31
10/08/2004,02:06,1057.00,1057.25,1057.00,1057.25,72,0
10/08/2004,02:07,1057.25,1057.50,1057.25,1057.50,34,18
10/08/2004,02:08,1057.50,1057.50,1057.25,1057.25,34,48
10/08/2004,02:09,1057.25,1057.25,1057.25,1057.25,0,32
10/08/2004,02:10,1057.25,1057.25,1057.25,1057.25,0,3
10/08/2004,02:11,1057.50,1057.75,1057.50,1057.50,27,16
10/08/2004,02:12,1057.75,1057.75,1057.50,1057.50,2,10
10/08/2004,02:13,1057.75,1057.75,1057.75,1057.75,55,0
10/08/2004,02:14,1057.75,1057.75,1057.75,1057.75,48,0
10/08/2004,02:15,1057.75,1057.75,1057.50,1057.50,1,3
10/08/2004,02:16,1057.25,1057.25,1057.25,1057.25,0,43
10/08/2004,02:17,1057.50,1057.50,1057.25,1057.25,50,14
10/08/2004,02:18,1057.25,1057.50,1057.25,1057.50,37,49
10/08/2004,02:19,1057.75,1057.75,1057.75,1057.75,30,0
10/08/2004,02:20,1057.75,1057.75,1057.75,1057.75,9,0
10/08/2004,02:22,1057.75,1057.75,1057.75,1057.75,26,0
10/08/2004,02:23,1058.00,1058.00,1058.00,1058.00,40,0
10/08/2004,02:24,1058.00,1058.00,1058.00,1058.00,1,0
10/08/2004,02:25,1058.00,1058.00,1058.00,1058.00,50,0
10/08/2004,02:26,1058.00,1058.00,1058.00,1058.00,10,0
10/08/2004,02:27,1058.00,1058.00,1057.75,1058.00,25,10
10/08/2004,02:28,1057.75,1057.75,1057.75,1057.75,0,52
10/08/2004,02:29,1057.75,1057.75,1057.75,1057.75,0,1
10/08/2004,02:30,1057.75,1057.75,1057.75,1057.75,0,21
10/08/2004,02:31,1057.75,1057.75,1057.75,1057.75,0,14
10/08/2004,02:32,1057.75,1057.75,1057.50,1057.75,12,26
10/08/2004,02:33,1057.75,1057.75,1057.75,1057.75,55,0
10/08/2004,02:34,1057.75,1057.75,1057.75,1057.75,7,0
10/08/2004,02:35,1058.00,1058.00,1057.75,1057.75,50,7
10/08/2004,02:36,1057.75,1057.75,1057.75,1057.75,0,6
10/08/2004,02:37,1057.75,1057.75,1057.75,1057.75,0,7
10/08/2004,02:39,1057.75,1058.25,1057.75,1058.25,144,7
10/08/2004,02:40,1058.25,1058.25,1058.00,1058.00,7,25
10/08/2004,02:41,1058.00,1058.00,1057.50,1057.50,0,73
10/08/2004,02:42,1057.50,1057.50,1057.50,1057.50,0,12
10/08/2004,02:43,1057.50,1057.50,1057.50,1057.50,0,4
10/08/2004,02:44,1057.75,1058.00,1057.75,1057.75,36,7
10/08/2004,02:45,1057.75,1057.75,1057.75,1057.75,0,13
10/08/2004,02:46,1057.75,1057.75,1057.75,1057.75,0,27
10/08/2004,02:47,1057.75,1057.75,1057.75,1057.75,0,85
10/08/2004,02:48,1057.75,1058.00,1057.75,1058.00,18,5
10/08/2004,02:49,1058.00,1058.00,1057.75,1057.75,40,8
10/08/2004,02:50,1057.75,1057.75,1057.75,1057.75,0,19
10/08/2004,02:51,1057.75,1057.75,1057.75,1057.75,0,2
10/08/2004,02:53,1057.75,1057.75,1057.75,1057.75,0,27
10/08/2004,02:54,1058.00,1058.00,1057.75,1058.00,90,15
10/08/2004,02:55,1058.25,1058.50,1058.25,1058.50,117,0
10/08/2004,02:56,1058.50,1058.50,1058.50,1058.50,6,0
10/08/2004,02:57,1058.50,1058.50,1058.25,1058.50,12,2
10/08/2004,02:58,1058.25,1058.25,1058.25,1058.25,0,141
10/08/2004,02:59,1058.25,1058.75,1058.25,1058.50,109,16
10/08/2004,03:00,1058.75,1058.75,1058.50,1058.50,6,53
10/08/2004,03:01,1058.50,1058.50,1058.25,1058.25,0,96
10/08/2004,03:02,1058.50,1058.50,1058.25,1058.25,27,1
10/08/2004,03:03,1058.25,1058.25,1058.25,1058.25,0,1
10/08/2004,03:04,1058.25,1058.25,1058.25,1058.25,0,10
10/08/2004,03:05,1058.25,1058.25,1058.25,1058.25,0,122
10/08/2004,03:06,1058.00,1058.00,1057.75,1057.75,0,64
10/08/2004,03:09,1057.75,1057.75,1057.75,1057.75,0,63
10/08/2004,03:10,1057.75,1058.00,1057.50,1058.00,32,3
10/08/2004,03:11,1058.00,1058.00,1058.00,1058.00,4,0
10/08/2004,03:12,1058.00,1058.00,1058.00,1058.00,8,0
10/08/2004,03:13,1058.00,1058.00,1058.00,1058.00,3,0
10/08/2004,03:14,1058.00,1058.00,1058.00,1058.00,2,0
10/08/2004,03:15,1058.00,1058.00,1057.75,1057.75,11,9
10/08/2004,03:16,1058.00,1058.25,1058.00,1058.25,53,0
10/08/2004,03:17,1058.25,1058.50,1058.25,1058.50,6,0
10/08/2004,03:19,1058.25,1058.25,1058.25,1058.25,0,29
10/08/2004,03:21,1058.00,1058.50,1058.00,1058.50,21,9
10/08/2004,03:22,1058.50,1058.50,1058.25,1058.25,5,29
10/08/2004,03:23,1058.25,1058.50,1058.25,1058.50,4,1
10/08/2004,03:25,1058.50,1058.50,1058.50,1058.50,74,0
10/08/2004,03:26,1058.50,1058.50,1058.50,1058.50,9,0
10/08/2004,03:27,1058.75,1058.75,1058.50,1058.50,19,5
10/08/2004,03:28,1058.50,1058.50,1058.50,1058.50,0,3
10/08/2004,03:30,1058.50,1058.75,1058.50,1058.75,73,1
10/08/2004,03:31,1058.75,1058.75,1058.50,1058.50,1,13
10/08/2004,03:32,1058.50,1058.50,1058.50,1058.50,0,14
10/08/2004,03:34,1058.50,1058.50,1058.50,1058.50,0,4
10/08/2004,03:35,1058.50,1058.50,1058.50,1058.50,0,17
10/08/2004,03:36,1058.50,1058.50,1058.50,1058.50,0,1
10/08/2004,03:37,1058.50,1058.50,1058.50,1058.50,0,33
10/08/2004,03:39,1058.75,1059.00,1058.75,1058.75,109,12
10/08/2004,03:40,1058.75,1058.75,1058.75,1058.75,0,1
10/08/2004,03:41,1059.00,1059.00,1058.75,1058.75,1,30
10/08/2004,03:42,1058.75,1059.00,1058.75,1059.00,23,33
10/08/2004,03:43,1059.00,1059.25,1058.75,1059.25,174,20
10/08/2004,03:44,1059.25,1059.25,1059.00,1059.00,26,17
10/08/2004,03:45,1059.00,1059.25,1059.00,1059.25,10,6
10/08/2004,03:46,1059.25,1059.25,1059.25,1059.25,1,0
10/08/2004,03:48,1059.00,1059.00,1058.75,1058.75,0,179
10/08/2004,03:51,1058.75,1059.25,1058.75,1059.25,31,25
10/08/2004,03:52,1059.25,1059.25,1059.00,1059.25,25,44
10/08/2004,03:53,1059.25,1059.25,1059.25,1059.25,1,0
10/08/2004,03:54,1059.25,1059.25,1059.25,1059.25,54,0
10/08/2004,03:55,1059.25,1059.25,1059.25,1059.25,1,0
10/08/2004,03:56,1059.00,1059.25,1059.00,1059.25,8,12
10/08/2004,03:57,1059.25,1059.25,1059.00,1059.00,15,133
10/08/2004,03:58,1059.00,1059.00,1059.00,1059.00,0,99
10/08/2004,03:59,1059.25,1059.25,1059.00,1059.25,97,1
10/08/2004,04:00,1059.25,1059.25,1059.00,1059.25,29,12
10/08/2004,04:01,1059.25,1059.50,1059.25,1059.50,45,0
10/08/2004,04:02,1059.25,1059.75,1059.25,1059.75,215,1
10/08/2004,04:03,1059.75,1059.75,1059.50,1059.50,9,190
10/08/2004,04:04,1059.50,1059.50,1059.50,1059.50,0,88
10/08/2004,04:05,1059.50,1059.50,1059.25,1059.50,13,18
10/08/2004,04:06,1059.50,1059.50,1059.50,1059.50,56,0
10/08/2004,04:07,1059.50,1059.75,1059.50,1059.75,32,15
10/08/2004,04:08,1059.75,1059.75,1059.25,1059.25,21,123
10/08/2004,04:09,1059.50,1059.50,1059.25,1059.50,42,12
10/08/2004,04:10,1059.50,1059.50,1059.50,1059.50,10,0
10/08/2004,04:11,1059.75,1059.75,1059.50,1059.50,5,1
10/08/2004,04:12,1059.50,1059.50,1059.50,1059.50,0,1
10/08/2004,04:13,1059.50,1059.75,1059.50,1059.75,4,13
10/08/2004,04:14,1059.50,1059.75,1059.50,1059.75,8,2
10/08/2004,04:15,1059.50,1059.50,1059.50,1059.50,0,57
10/08/2004,04:16,1059.50,1059.50,1059.50,1059.50,0,20
10/08/2004,04:17,1059.50,1059.50,1059.50,1059.50,0,45
10/08/2004,04:18,1059.75,1059.75,1059.75,1059.75,2,0
10/08/2004,04:21,1059.75,1060.00,1059.50,1059.50,271,135
10/08/2004,04:22,1059.75,1059.75,1059.75,1059.75,3,0
10/08/2004,04:23,1059.75,1059.75,1059.75,1059.75,33,0
10/08/2004,04:24,1059.75,1059.75,1059.75,1059.75,25,0
10/08/2004,04:25,1060.00,1060.00,1060.00,1060.00,28,0
10/08/2004,04:26,1059.75,1060.00,1059.75,1059.75,3,20
10/08/2004,04:27,1059.75,1060.00,1059.75,1060.00,1,6
10/08/2004,04:28,1059.75,1059.75,1059.75,1059.75,0,11
10/08/2004,04:29,1059.75,1059.75,1059.75,1059.75,0,74
10/08/2004,04:30,1059.75,1059.75,1059.75,1059.75,0,5
10/08/2004,04:31,1059.75,1060.25,1059.75,1060.25,198,14
10/08/2004,04:32,1060.00,1060.50,1060.00,1060.25,246,27
10/08/2004,04:33,1060.25,1060.25,1060.00,1060.25,200,64
10/08/2004,04:34,1060.25,1060.25,1060.00,1060.00,65,2
10/08/2004,04:35,1060.25,1060.50,1060.25,1060.25,3,1
10/08/2004,04:36,1060.25,1060.50,1060.25,1060.50,1,11
10/08/2004,04:37,1060.25,1060.25,1060.00,1060.00,0,157
10/08/2004,04:38,1060.00,1060.25,1060.00,1060.25,28,12
10/08/2004,04:39,1060.25,1060.50,1060.00,1060.50,37,10
10/08/2004,04:40,1060.50,1060.50,1060.25,1060.25,2,18
10/08/2004,04:41,1060.25,1060.50,1060.25,1060.50,120,19
10/08/2004,04:42,1060.25,1060.75,1060.25,1060.50,56,13
10/08/2004,04:43,1060.75,1060.75,1060.50,1060.50,1,86
10/08/2004,04:44,1060.50,1060.75,1060.50,1060.75,2,55
10/08/2004,04:45,1060.50,1060.50,1060.50,1060.50,0,17
10/08/2004,04:46,1060.50,1060.50,1060.25,1060.50,7,35
10/08/2004,04:47,1060.25,1060.50,1060.25,1060.50,71,4
10/08/2004,04:48,1060.50,1060.50,1060.50,1060.50,12,0
10/08/2004,04:49,1060.75,1060.75,1060.75,1060.75,2,0
10/08/2004,04:50,1060.50,1060.50,1060.50,1060.50,0,8
10/08/2004,04:51,1060.50,1060.75,1060.50,1060.75,3,11
10/08/2004,04:52,1060.50,1060.50,1060.50,1060.50,0,2
10/08/2004,04:53,1060.50,1060.50,1060.50,1060.50,0,19
10/08/2004,04:54,1060.75,1060.75,1060.50,1060.50,2,22
10/08/2004,04:55,1060.50,1060.50,1060.25,1060.50,1,26
10/08/2004,04:56,1060.25,1060.25,1060.25,1060.25,0,45
10/08/2004,04:57,1060.25,1060.25,1060.25,1060.25,0,15
10/08/2004,04:58,1060.25,1060.25,1060.00,1060.25,4,10
10/08/2004,04:59,1060.25,1060.25,1060.00,1060.00,10,1
10/08/2004,05:00,1060.25,1060.25,1060.00,1060.00,4,16
10/08/2004,05:01,1060.00,1060.00,1060.00,1060.00,0,22
10/08/2004,05:02,1060.00,1060.00,1060.00,1060.00,0,2
10/08/2004,05:03,1060.00,1060.00,1060.00,1060.00,0,111
10/08/2004,05:04,1060.25,1060.50,1060.00,1060.25,149,18
10/08/2004,05:05,1060.25,1060.25,1060.25,1060.25,0,2
10/08/2004,05:06,1060.25,1060.50,1060.25,1060.25,2,10
10/08/2004,05:07,1060.25,1060.25,1060.25,1060.25,0,5
10/08/2004,05:08,1060.25,1060.25,1060.00,1060.00,0,12
10/08/2004,05:09,1060.00,1060.00,1060.00,1060.00,0,1
10/08/2004,05:10,1060.00,1060.00,1060.00,1060.00,0,3
10/08/2004,05:11,1060.00,1060.00,1060.00,1060.00,0,9
10/08/2004,05:12,1060.00,1060.00,1060.00,1060.00,0,30
10/08/2004,05:13,1060.00,1060.00,1060.00,1060.00,0,15
10/08/2004,05:14,1060.00,1060.50,1060.00,1060.25,149,6
10/08/2004,05:15,1060.25,1060.25,1060.25,1060.25,0,201
10/08/2004,05:16,1060.00,1060.25,1060.00,1060.25,87,9
10/08/2004,05:17,1060.25,1060.25,1060.25,1060.25,10,0
10/08/2004,05:19,1060.25,1060.25,1060.00,1060.00,10,9
10/08/2004,05:20,1060.00,1060.25,1060.00,1060.25,4,3
10/08/2004,05:21,1060.00,1060.00,1059.75,1059.75,0,59
10/08/2004,05:22,1059.75,1059.75,1059.75,1059.75,0,5
10/08/2004,05:23,1060.00,1060.00,1059.75,1059.75,1,1
10/08/2004,05:24,1059.75,1059.75,1059.75,1059.75,0,6
10/08/2004,05:25,1059.75,1059.75,1059.75,1059.75,0,26
10/08/2004,05:26,1059.75,1059.75,1059.75,1059.75,0,1
10/08/2004,05:27,1059.75,1060.00,1059.75,1060.00,1,7
10/08/2004,05:28,1060.00,1060.00,1060.00,1060.00,227,0
10/08/2004,05:29,1060.25,1060.25,1060.00,1060.25,4,6
10/08/2004,05:31,1060.25,1060.25,1059.75,1059.75,45,220
10/08/2004,05:32,1060.00,1060.00,1059.75,1060.00,35,1
10/08/2004,05:33,1060.00,1060.00,1059.75,1060.00,122,144
10/08/2004,05:34,1059.75,1059.75,1059.75,1059.75,0,11
10/08/2004,05:35,1059.75,1060.00,1059.75,1059.75,25,55
10/08/2004,05:36,1060.00,1060.00,1060.00,1060.00,28,0
10/08/2004,05:37,1060.00,1060.00,1060.00,1060.00,8,0
10/08/2004,05:38,1060.00,1060.00,1059.75,1059.75,65,6
10/08/2004,05:39,1059.75,1059.75,1059.75,1059.75,0,2
10/08/2004,05:40,1059.75,1059.75,1059.75,1059.75,0,6
10/08/2004,05:42,1059.75,1059.75,1059.75,1059.75,0,39
10/08/2004,05:43,1059.75,1059.75,1059.75,1059.75,0,8
10/08/2004,05:45,1059.50,1059.75,1059.50,1059.75,98,28
10/08/2004,05:46,1059.75,1059.75,1059.75,1059.75,7,0
10/08/2004,05:47,1059.75,1059.75,1059.50,1059.50,5,6
10/08/2004,05:48,1059.50,1059.50,1059.50,1059.50,0,1
10/08/2004,05:49,1059.50,1059.75,1059.50,1059.75,76,7
10/08/2004,05:50,1059.75,1059.75,1059.75,1059.75,23,0
10/08/2004,05:51,1059.50,1059.75,1059.50,1059.50,15,7
10/08/2004,05:52,1059.75,1059.75,1059.50,1059.75,6,2
10/08/2004,05:53,1059.75,1059.75,1059.75,1059.75,11,0
10/08/2004,05:54,1059.75,1059.75,1059.75,1059.75,10,0
10/08/2004,05:55,1059.50,1060.00,1059.50,1060.00,4,6
10/08/2004,05:56,1059.75,1059.75,1059.75,1059.75,0,2
10/08/2004,05:57,1059.75,1060.00,1059.75,1059.75,4,19
10/08/2004,05:58,1059.75,1059.75,1059.75,1059.75,0,27
10/08/2004,06:00,1059.75,1059.75,1059.25,1059.25,0,119
10/08/2004,06:01,1059.50,1059.50,1059.25,1059.25,1,6
10/08/2004,06:03,1059.50,1059.50,1059.50,1059.50,59,0
10/08/2004,06:04,1059.50,1059.50,1059.50,1059.50,7,0
10/08/2004,06:05,1059.50,1059.50,1059.50,1059.50,50,0
10/08/2004,06:06,1059.50,1059.50,1059.25,1059.25,11,6
10/08/2004,06:07,1059.50,1059.50,1059.50,1059.50,1,0
10/08/2004,06:08,1059.50,1059.50,1059.50,1059.50,6,0
10/08/2004,06:09,1059.25,1059.25,1059.25,1059.25,0,1
10/08/2004,06:10,1059.25,1059.25,1059.25,1059.25,0,102
10/08/2004,06:11,1059.25,1059.25,1059.00,1059.00,0,28
10/08/2004,06:12,1059.25,1059.25,1059.25,1059.25,5,0
10/08/2004,06:13,1059.25,1059.25,1059.00,1059.00,1,6
10/08/2004,06:14,1059.25,1059.25,1059.25,1059.25,1,0
10/08/2004,06:15,1059.25,1059.25,1059.25,1059.25,25,0
10/08/2004,06:16,1059.25,1059.25,1059.25,1059.25,120,0
10/08/2004,06:17,1059.25,1059.25,1059.25,1059.25,4,0
10/08/2004,06:18,1059.25,1059.25,1059.25,1059.25,5,0
10/08/2004,06:20,1059.00,1059.00,1059.00,1059.00,0,88
10/08/2004,06:21,1059.00,1059.00,1059.00,1059.00,0,56
10/08/2004,06:22,1059.25,1059.25,1059.00,1059.00,1,5
10/08/2004,06:23,1059.25,1059.25,1059.25,1059.25,3,0
10/08/2004,06:24,1059.25,1059.25,1059.25,1059.25,68,0
10/08/2004,06:25,1059.25,1059.25,1059.25,1059.25,51,0
10/08/2004,06:27,1059.50,1059.75,1059.25,1059.50,71,6
10/08/2004,06:28,1059.50,1059.50,1059.25,1059.25,0,55
10/08/2004,06:29,1059.50,1059.50,1059.25,1059.25,1,10
10/08/2004,06:30,1059.25,1059.25,1059.25,1059.25,0,1
10/08/2004,06:31,1059.25,1059.25,1059.25,1059.25,0,1
10/08/2004,06:32,1059.50,1059.50,1059.50,1059.50,69,0
10/08/2004,06:33,1059.50,1059.50,1059.50,1059.50,1,0
10/08/2004,06:34,1059.50,1059.50,1059.50,1059.50,2,0
10/08/2004,06:35,1059.50,1059.50,1059.50,1059.50,34,0
10/08/2004,06:36,1059.25,1059.25,1059.25,1059.25,0,2
10/08/2004,06:37,1059.25,1059.50,1059.25,1059.50,17,15
10/08/2004,06:38,1059.50,1059.50,1059.25,1059.25,1,2
10/08/2004,06:39,1059.50,1059.50,1059.25,1059.50,4,5
10/08/2004,06:40,1059.25,1059.50,1059.25,1059.50,25,27
10/08/2004,06:41,1059.25,1059.50,1059.25,1059.50,1,1
10/08/2004,06:42,1059.50,1059.50,1059.50,1059.50,43,0
10/08/2004,06:43,1059.50,1059.50,1059.50,1059.50,1,0
10/08/2004,06:44,1059.75,1059.75,1059.75,1059.75,201,0
10/08/2004,06:45,1059.75,1059.75,1059.50,1059.75,2,1
10/08/2004,06:46,1059.50,1059.75,1059.50,1059.75,1,8
10/08/2004,06:47,1059.50,1059.75,1059.50,1059.50,3,203
10/08/2004,06:48,1059.50,1059.50,1059.25,1059.25,28,53
10/08/2004,06:49,1059.25,1059.25,1059.25,1059.25,0,188
10/08/2004,06:50,1059.25,1059.25,1059.00,1059.00,0,4
10/08/2004,06:51,1059.00,1059.25,1059.00,1059.25,2,76
10/08/2004,06:52,1059.25,1059.25,1059.25,1059.25,30,0
10/08/2004,06:54,1059.00,1059.25,1059.00,1059.25,88,3
10/08/2004,06:55,1059.25,1059.25,1059.25,1059.25,39,0
10/08/2004,06:56,1059.25,1059.25,1059.25,1059.25,21,0
10/08/2004,06:57,1059.25,1059.25,1059.00,1059.00,5,2
10/08/2004,06:58,1059.00,1059.00,1059.00,1059.00,0,7
10/08/2004,07:01,1059.25,1059.50,1059.00,1059.50,86,13
10/08/2004,07:02,1059.25,1059.50,1059.00,1059.25,11,46
10/08/2004,07:03,1059.25,1059.25,1059.25,1059.25,5,0
10/08/2004,07:04,1059.25,1059.50,1059.25,1059.25,175,35
10/08/2004,07:05,1059.00,1059.25,1059.00,1059.25,238,1
10/08/2004,07:06,1059.25,1059.25,1059.25,1059.25,65,0
10/08/2004,07:07,1059.00,1059.00,1059.00,1059.00,0,6
10/08/2004,07:08,1059.00,1059.25,1059.00,1059.25,7,20
10/08/2004,07:09,1059.25,1059.25,1059.00,1059.25,27,61
10/08/2004,07:10,1059.25,1059.25,1059.00,1059.00,3,50
10/08/2004,07:11,1059.25,1059.25,1059.00,1059.25,5,1
10/08/2004,07:12,1059.00,1059.25,1059.00,1059.25,137,10
10/08/2004,07:13,1059.25,1059.50,1059.25,1059.50,186,2
10/08/2004,07:14,1059.50,1059.50,1059.25,1059.25,85,10
10/08/2004,07:15,1059.50,1059.50,1059.25,1059.50,31,93
10/08/2004,07:16,1059.50,1059.50,1059.50,1059.50,9,0
10/08/2004,07:17,1059.50,1059.50,1059.25,1059.25,53,89
10/08/2004,07:18,1059.25,1059.50,1059.25,1059.50,1,1
10/08/2004,07:19,1059.50,1059.50,1059.25,1059.25,47,52
10/08/2004,07:20,1059.50,1059.50,1059.25,1059.50,65,2
10/08/2004,07:21,1059.25,1059.75,1059.25,1059.75,56,75
10/08/2004,07:22,1059.75,1060.00,1059.50,1060.00,420,50
10/08/2004,07:23,1060.00,1060.00,1059.50,1059.75,165,112
10/08/2004,07:24,1059.75,1060.00,1059.75,1060.00,274,0
10/08/2004,07:25,1059.75,1059.75,1059.50,1059.50,34,117
10/08/2004,07:26,1059.75,1060.00,1059.50,1059.75,171,393
10/08/2004,07:27,1059.75,1060.25,1059.75,1060.00,367,57
10/08/2004,07:28,1060.00,1060.25,1060.00,1060.00,61,250
10/08/2004,07:29,1060.00,1060.50,1059.50,1060.25,271,256
10/08/2004,07:30,1060.00,1061.25,1059.75,1059.75,548,520
10/08/2004,07:31,1059.75,1059.75,1055.25,1056.75,3152,4243
10/08/2004,07:32,1056.75,1057.25,1056.25,1057.25,2692,2782
10/08/2004,07:33,1057.25,1057.50,1056.00,1056.25,1267,2554
10/08/2004,07:34,1056.25,1056.50,1055.75,1056.50,1411,683
10/08/2004,07:35,1056.50,1056.50,1056.00,1056.25,1368,1073
10/08/2004,07:36,1056.25,1056.50,1055.75,1055.75,511,820
10/08/2004,07:37,1055.75,1056.00,1054.75,1055.00,731,1650
10/08/2004,07:38,1055.00,1055.25,1054.75,1054.75,1055,822
10/08/2004,07:39,1055.00,1055.75,1054.75,1055.00,1341,1079
10/08/2004,07:40,1055.25,1055.75,1055.25,1055.75,935,220
10/08/2004,07:41,1055.50,1056.50,1055.50,1056.25,1225,62
10/08/2004,07:42,1056.50,1056.50,1055.75,1055.75,92,322
10/08/2004,07:43,1055.75,1056.25,1055.25,1055.75,394,647
10/08/2004,07:44,1056.00,1056.00,1055.75,1056.00,137,5
10/08/2004,07:45,1056.00,1056.25,1055.75,1055.75,150,275
10/08/2004,07:46,1055.50,1055.75,1055.50,1055.75,228,509
10/08/2004,07:47,1055.50,1056.00,1055.50,1055.75,132,264
10/08/2004,07:48,1055.50,1055.50,1055.00,1055.25,116,370
10/08/2004,07:49,1055.00,1055.25,1054.75,1054.75,276,410
10/08/2004,07:50,1054.75,1054.75,1054.00,1054.25,29,2237
10/08/2004,07:51,1054.25,1054.25,1053.75,1054.00,234,503
10/08/2004,07:52,1054.00,1054.25,1053.50,1053.75,784,961
10/08/2004,07:53,1053.75,1053.75,1053.00,1053.00,394,1585
10/08/2004,07:54,1053.00,1053.25,1052.50,1053.00,523,1552
10/08/2004,07:55,1053.00,1053.50,1052.75,1053.50,1193,230
10/08/2004,07:56,1053.50,1053.75,1053.25,1053.50,632,134
10/08/2004,07:57,1053.25,1053.50,1053.00,1053.00,296,166
10/08/2004,07:58,1053.25,1053.50,1053.00,1053.25,340,243
10/08/2004,07:59,1053.00,1053.25,1053.00,1053.00,256,278
10/08/2004,08:00,1053.00,1053.50,1053.00,1053.50,567,98
10/08/2004,08:01,1053.25,1053.50,1052.75,1053.00,189,702
10/08/2004,08:02,1053.00,1053.00,1052.25,1052.50,603,1247
10/08/2004,08:03,1052.50,1052.75,1052.50,1052.50,35,535
10/08/2004,08:04,1052.50,1052.75,1052.25,1052.75,699,560
10/08/2004,08:05,1052.75,1053.00,1052.50,1052.75,822,72
10/08/2004,08:06,1052.75,1053.00,1052.75,1053.00,92,30
10/08/2004,08:07,1053.00,1053.25,1052.75,1053.00,344,201
10/08/2004,08:08,1053.00,1053.25,1053.00,1053.00,287,15
10/08/2004,08:09,1053.00,1053.25,1053.00,1053.25,299,6
10/08/2004,08:10,1053.50,1053.75,1053.25,1053.50,320,145
10/08/2004,08:11,1053.75,1053.75,1053.25,1053.50,279,172
10/08/2004,08:12,1053.25,1053.75,1053.25,1053.50,150,236
10/08/2004,08:13,1053.75,1053.75,1053.50,1053.75,433,4
10/08/2004,08:14,1053.75,1054.00,1053.50,1053.50,83,245
10/08/2004,08:15,1053.75,1053.75,1053.75,1053.75,115,0
10/08/2004,08:16,1053.75,1053.75,1053.50,1053.75,138,74
10/08/2004,08:17,1053.75,1054.00,1053.75,1053.75,54,61
10/08/2004,08:18,1053.75,1053.75,1053.50,1053.75,113,31
10/08/2004,08:19,1053.75,1054.00,1053.50,1053.75,113,17
10/08/2004,08:20,1053.75,1053.75,1053.50,1053.50,0,96
10/08/2004,08:21,1053.75,1053.75,1053.50,1053.75,205,13
10/08/2004,08:22,1053.75,1053.75,1053.50,1053.50,1,70
10/08/2004,08:23,1053.75,1053.75,1053.50,1053.75,169,62
10/08/2004,08:24,1053.50,1053.75,1053.50,1053.50,1,52
10/08/2004,08:25,1053.75,1053.75,1053.25,1053.25,145,666
10/08/2004,08:26,1053.25,1053.50,1053.25,1053.25,1,91
10/08/2004,08:27,1053.25,1053.75,1053.25,1053.50,267,129
10/08/2004,08:28,1053.50,1053.50,1053.25,1053.25,87,142
10/08/2004,08:29,1053.25,1053.50,1053.25,1053.50,112,693
10/08/2004,08:30,1053.25,1054.00,1053.25,1054.00,757,528
10/08/2004,08:31,1054.00,1054.25,1053.50,1054.00,1821,1497
10/08/2004,08:32,1054.00,1054.75,1053.75,1054.50,1998,1126
10/08/2004,08:33,1054.50,1054.75,1054.25,1054.50,1140,980
10/08/2004,08:34,1054.75,1055.75,1054.50,1055.50,6203,1790
10/08/2004,08:35,1055.50,1055.50,1054.75,1055.50,2590,3260
10/08/2004,08:36,1055.25,1055.50,1054.75,1055.00,1197,1682
10/08/2004,08:37,1055.25,1055.25,1054.75,1055.00,1936,989
10/08/2004,08:38,1055.00,1055.75,1054.75,1055.00,2144,2743
10/08/2004,08:39,1055.00,1055.00,1054.50,1054.75,1297,1637
10/08/2004,08:40,1054.75,1055.00,1054.25,1054.25,440,1664
10/08/2004,08:41,1054.50,1056.25,1054.25,1056.00,5201,2100
10/08/2004,08:42,1056.00,1056.50,1055.75,1056.25,2185,1799
10/08/2004,08:43,1056.25,1056.50,1056.00,1056.25,660,378
10/08/2004,08:44,1056.25,1056.75,1056.00,1056.75,3479,2322
10/08/2004,08:45,1056.75,1057.00,1055.75,1056.25,1599,3462
10/08/2004,08:46,1056.00,1056.25,1055.75,1055.75,1085,908
10/08/2004,08:47,1055.75,1056.25,1055.75,1055.75,589,1120
10/08/2004,08:48,1055.75,1056.25,1055.50,1055.75,655,1290
10/08/2004,08:49,1055.75,1056.50,1055.50,1056.25,1292,1340
10/08/2004,08:50,1056.25,1056.50,1056.00,1056.25,652,935
10/08/2004,08:51,1056.00,1056.25,1056.00,1056.00,671,48
10/08/2004,08:52,1056.25,1056.75,1055.75,1056.75,2515,859
10/08/2004,08:53,1056.50,1056.75,1056.25,1056.50,878,488
10/08/2004,08:54,1056.50,1057.00,1056.25,1056.75,1494,201
10/08/2004,08:55,1057.00,1057.50,1056.75,1057.00,2697,1498
10/08/2004,08:56,1057.00,1058.25,1056.75,1057.75,5066,610
10/08/2004,08:57,1058.00,1059.00,1057.75,1059.00,7130,773
10/08/2004,08:58,1059.00,1059.00,1058.00,1058.00,1584,2867
10/08/2004,08:59,1058.00,1058.50,1058.00,1058.50,672,596
10/08/2004,09:00,1058.50,1058.75,1058.25,1058.75,1583,1213
10/08/2004,09:01,1058.75,1058.75,1058.00,1058.25,794,2631
10/08/2004,09:02,1058.25,1058.25,1057.50,1057.75,909,2811
10/08/2004,09:03,1057.75,1058.00,1057.50,1057.75,969,999
10/08/2004,09:04,1057.75,1058.00,1057.50,1058.00,1309,706
10/08/2004,09:05,1058.00,1058.00,1057.25,1057.25,187,1416
10/08/2004,09:06,1057.25,1057.75,1057.00,1057.50,1063,2087
10/08/2004,09:07,1057.50,1058.00,1057.00,1057.25,795,1555
10/08/2004,09:08,1057.25,1057.25,1057.00,1057.00,51,786
10/08/2004,09:09,1056.75,1057.50,1056.75,1057.25,1240,187
10/08/2004,09:10,1057.25,1057.25,1056.75,1057.00,714,993
10/08/2004,09:11,1057.00,1057.50,1056.75,1057.50,480,805
10/08/2004,09:12,1057.25,1057.75,1057.25,1057.50,2011,211
10/08/2004,09:13,1057.50,1058.25,1057.50,1058.25,2003,244
10/08/2004,09:14,1058.00,1058.25,1057.75,1058.25,980,994
10/08/2004,09:15,1058.00,1058.25,1057.75,1058.25,529,317
10/08/2004,09:16,1058.00,1058.75,1058.00,1058.25,2800,621
10/08/2004,09:17,1058.25,1058.25,1057.50,1057.50,1621,2184
10/08/2004,09:18,1057.50,1057.75,1057.25,1057.50,466,998
10/08/2004,09:19,1057.50,1057.75,1057.25,1057.25,191,1119
10/08/2004,09:20,1057.50,1058.00,1057.25,1057.75,2518,144
10/08/2004,09:21,1057.75,1057.75,1057.25,1057.50,110,1666
10/08/2004,09:22,1057.25,1057.50,1057.00,1057.25,611,622
10/08/2004,09:23,1057.25,1057.50,1057.25,1057.50,30,1214
10/08/2004,09:24,1057.25,1058.00,1057.00,1057.25,1827,1153
10/08/2004,09:25,1057.50,1057.50,1056.75,1056.75,214,3072
10/08/2004,09:26,1056.75,1057.00,1056.25,1056.50,1445,3082
10/08/2004,09:27,1056.50,1057.00,1056.25,1056.25,1661,1755
10/08/2004,09:28,1056.50,1057.00,1056.25,1057.00,914,117
10/08/2004,09:29,1057.00,1057.00,1056.25,1057.00,764,624
10/08/2004,09:30,1056.75,1057.00,1056.75,1056.75,576,187
10/08/2004,09:31,1057.00,1057.00,1056.50,1056.75,579,1110
10/08/2004,09:32,1057.00,1057.00,1056.75,1057.00,191,50
10/08/2004,09:33,1057.00,1057.00,1056.75,1056.75,134,201
10/08/2004,09:34,1057.00,1057.25,1056.75,1056.75,1508,440
10/08/2004,09:35,1057.00,1057.00,1056.50,1056.50,142,1359
10/08/2004,09:36,1056.50,1056.75,1056.50,1056.50,108,717
10/08/2004,09:37,1056.75,1056.75,1055.75,1055.75,382,2608
10/08/2004,09:38,1055.75,1056.00,1055.75,1056.00,703,96
10/08/2004,09:39,1055.75,1056.00,1055.50,1055.75,1854,1400
10/08/2004,09:40,1055.75,1056.00,1055.00,1055.50,736,3532
10/08/2004,09:41,1055.25,1055.50,1055.00,1055.00,430,1347
10/08/2004,09:42,1055.00,1055.50,1054.75,1055.00,1215,1535
10/08/2004,09:43,1055.00,1055.50,1055.00,1055.25,345,510
10/08/2004,09:44,1055.25,1055.50,1055.25,1055.50,1101,320
10/08/2004,09:45,1055.50,1055.50,1054.75,1054.75,263,927
10/08/2004,09:46,1054.75,1055.25,1054.75,1055.00,642,1353
10/08/2004,09:47,1055.00,1055.25,1054.50,1054.75,679,599
10/08/2004,09:48,1055.00,1055.00,1053.75,1054.25,419,4591
10/08/2004,09:49,1054.25,1054.50,1054.00,1054.25,1564,913
10/08/2004,09:50,1054.25,1054.50,1053.50,1054.00,2097,2457
10/08/2004,09:51,1053.75,1054.00,1053.75,1054.00,955,1002
10/08/2004,09:52,1054.00,1054.50,1053.75,1054.25,3633,292
10/08/2004,09:53,1054.25,1054.50,1054.00,1054.25,576,175
10/08/2004,09:54,1054.25,1054.75,1054.25,1054.25,828,391
10/08/2004,09:55,1054.50,1054.50,1053.75,1054.00,667,1063
10/08/2004,09:56,1054.00,1054.25,1053.75,1054.00,504,472
10/08/2004,09:57,1054.25,1054.25,1053.25,1053.25,114,5119
10/08/2004,09:58,1053.25,1053.50,1052.25,1052.50,2074,4059
10/08/2004,09:59,1052.75,1053.25,1052.50,1052.75,1342,1322
10/08/2004,10:00,1053.00,1053.50,1052.75,1053.50,1467,486
10/08/2004,10:01,1053.50,1053.50,1053.25,1053.50,241,977
10/08/2004,10:02,1053.25,1053.50,1053.25,1053.50,626,175
10/08/2004,10:03,1053.50,1053.50,1053.00,1053.00,735,1583
10/08/2004,10:04,1053.00,1053.50,1052.75,1053.50,1654,335
10/08/2004,10:05,1053.50,1053.75,1053.25,1053.75,1460,37
10/08/2004,10:06,1053.50,1054.00,1053.50,1053.50,1113,657
10/08/2004,10:07,1053.50,1054.25,1053.50,1054.00,1723,119
10/08/2004,10:08,1054.00,1054.25,1053.75,1054.00,1586,404
10/08/2004,10:09,1054.00,1054.25,1053.75,1054.00,183,451
10/08/2004,10:10,1053.75,1054.00,1053.50,1053.75,539,424
10/08/2004,10:11,1054.00,1054.25,1053.75,1054.00,329,536
10/08/2004,10:12,1054.00,1054.25,1053.75,1054.00,133,524
10/08/2004,10:13,1054.00,1054.25,1053.75,1053.75,15,985
10/08/2004,10:14,1053.75,1054.00,1053.50,1053.75,335,452
10/08/2004,10:15,1053.75,1053.75,1053.50,1053.50,147,359
10/08/2004,10:16,1053.50,1053.50,1053.25,1053.50,75,498
10/08/2004,10:17,1053.50,1053.50,1052.25,1052.50,1091,4668
10/08/2004,10:18,1052.75,1053.00,1052.00,1052.25,1178,2307
10/08/2004,10:19,1052.00,1052.75,1052.00,1052.75,1629,974
10/08/2004,10:20,1052.75,1052.75,1052.25,1052.75,473,251
10/08/2004,10:21,1052.75,1053.25,1052.25,1053.25,1532,396
10/08/2004,10:22,1053.00,1053.25,1053.00,1053.00,125,111
10/08/2004,10:23,1053.25,1053.50,1052.75,1053.50,1221,543
10/08/2004,10:24,1053.50,1053.50,1052.75,1053.00,564,690
10/08/2004,10:25,1052.75,1053.00,1052.75,1053.00,68,78
10/08/2004,10:26,1052.75,1053.00,1052.25,1052.50,347,1171
10/08/2004,10:27,1052.25,1052.50,1051.75,1052.25,1832,2593
10/08/2004,10:28,1052.25,1052.50,1051.25,1051.50,1365,2829
10/08/2004,10:29,1051.75,1052.00,1051.50,1051.50,1326,684
10/08/2004,10:30,1051.75,1052.00,1051.50,1052.00,597,111
10/08/2004,10:31,1052.00,1052.25,1051.75,1052.00,742,426
10/08/2004,10:32,1052.00,1052.00,1051.50,1051.50,64,890
10/08/2004,10:33,1051.50,1052.00,1051.50,1051.75,210,1588
10/08/2004,10:34,1051.50,1052.25,1051.50,1052.00,1091,549
10/08/2004,10:35,1051.75,1052.00,1051.75,1052.00,84,235
10/08/2004,10:36,1052.00,1052.00,1051.50,1051.50,1066,1935
10/08/2004,10:37,1051.75,1051.75,1051.00,1051.50,497,2792
10/08/2004,10:38,1051.25,1052.00,1051.25,1052.00,1283,164
10/08/2004,10:39,1052.00,1052.25,1051.75,1051.75,621,200
10/08/2004,10:40,1052.00,1052.25,1051.75,1052.00,391,327
10/08/2004,10:41,1052.00,1052.00,1051.25,1051.75,452,1528
10/08/2004,10:42,1051.75,1052.00,1051.50,1051.75,230,591
10/08/2004,10:43,1051.75,1052.00,1051.75,1052.00,84,189
10/08/2004,10:44,1051.75,1052.25,1050.75,1051.00,1147,2052
10/08/2004,10:45,1051.00,1052.00,1051.00,1051.75,1186,952
10/08/2004,10:46,1051.75,1052.00,1051.75,1051.75,146,465
10/08/2004,10:47,1052.00,1053.00,1052.00,1052.75,3204,252
10/08/2004,10:48,1052.75,1052.75,1052.50,1052.50,763,269
10/08/2004,10:49,1052.50,1052.75,1052.00,1052.25,577,617
10/08/2004,10:50,1052.25,1052.50,1052.25,1052.25,123,252
10/08/2004,10:51,1052.25,1052.50,1052.25,1052.50,79,301
10/08/2004,10:52,1052.50,1052.50,1052.00,1052.25,323,622
10/08/2004,10:53,1052.25,1052.75,1052.25,1052.50,485,28
10/08/2004,10:54,1052.50,1053.00,1052.25,1052.50,1399,842
10/08/2004,10:55,1052.50,1053.00,1052.50,1053.00,1267,386
10/08/2004,10:56,1053.00,1053.00,1052.50,1052.75,194,204
10/08/2004,10:57,1052.75,1053.00,1052.50,1052.75,179,349
10/08/2004,10:58,1052.75,1052.75,1052.50,1052.50,13,621
10/08/2004,10:59,1052.50,1052.75,1052.25,1052.50,859,364
10/08/2004,11:00,1052.50,1052.75,1052.25,1052.75,960,175
10/08/2004,11:01,1052.75,1053.00,1052.75,1052.75,194,27
10/08/2004,11:02,1052.75,1053.00,1052.75,1052.75,584,889
10/08/2004,11:03,1052.75,1053.00,1052.75,1052.75,55,347
10/08/2004,11:04,1052.75,1053.50,1052.75,1053.50,3486,79
10/08/2004,11:05,1053.50,1053.75,1053.50,1053.75,895,272
10/08/2004,11:06,1053.50,1053.75,1053.00,1053.25,1325,2328
10/08/2004,11:07,1053.50,1053.75,1053.25,1053.50,350,486
10/08/2004,11:08,1053.50,1053.50,1053.25,1053.50,658,30
10/08/2004,11:09,1053.25,1053.25,1052.75,1052.75,583,1033
10/08/2004,11:10,1052.75,1053.00,1052.75,1053.00,17,45
10/08/2004,11:11,1052.75,1053.00,1052.75,1052.75,66,202
10/08/2004,11:12,1053.00,1053.00,1052.75,1052.75,625,169
10/08/2004,11:13,1052.75,1053.00,1052.75,1053.00,17,41
10/08/2004,11:14,1053.00,1053.00,1052.75,1052.75,204,96
10/08/2004,11:15,1053.00,1053.00,1052.75,1052.75,157,12
10/08/2004,11:16,1052.75,1053.00,1052.75,1053.00,21,27
10/08/2004,11:17,1052.75,1053.00,1052.75,1052.75,65,117
10/08/2004,11:18,1052.75,1053.00,1052.75,1052.75,13,195
10/08/2004,11:19,1052.75,1053.25,1052.75,1053.25,595,111
10/08/2004,11:20,1053.25,1053.25,1053.00,1053.25,37,23
10/08/2004,11:21,1053.00,1053.25,1052.75,1052.75,435,359
10/08/2004,11:22,1052.75,1053.00,1052.75,1053.00,32,53
10/08/2004,11:23,1053.00,1053.00,1052.75,1052.75,13,81
10/08/2004,11:24,1053.00,1053.25,1052.75,1053.00,206,44
10/08/2004,11:25,1053.00,1053.50,1053.00,1053.50,630,19
10/08/2004,11:26,1053.25,1053.75,1053.25,1053.50,649,320
10/08/2004,11:27,1053.50,1053.50,1053.00,1053.25,171,788
10/08/2004,11:28,1053.00,1053.25,1052.50,1052.75,154,1423
10/08/2004,11:29,1052.50,1052.75,1052.25,1052.50,165,1149
10/08/2004,11:30,1052.50,1052.75,1052.50,1052.75,611,118
10/08/2004,11:31,1052.75,1053.00,1052.50,1052.50,202,91
10/08/2004,11:32,1052.50,1052.75,1052.50,1052.50,2,15
10/08/2004,11:33,1052.50,1052.75,1052.25,1052.25,133,562
10/08/2004,11:34,1052.25,1052.50,1052.00,1052.00,93,655
10/08/2004,11:35,1052.00,1052.25,1051.75,1052.25,514,366
10/08/2004,11:36,1052.00,1052.25,1051.75,1052.00,469,364
10/08/2004,11:37,1052.25,1052.50,1052.00,1052.50,581,29
10/08/2004,11:38,1052.25,1053.00,1052.25,1052.75,1048,50
10/08/2004,11:39,1053.00,1053.50,1053.00,1053.25,1609,691
10/08/2004,11:40,1053.00,1053.25,1052.75,1053.00,140,345
10/08/2004,11:41,1053.00,1053.25,1052.75,1053.00,130,67
10/08/2004,11:42,1053.00,1053.25,1052.25,1052.50,138,734
10/08/2004,11:43,1052.50,1052.75,1051.75,1051.75,424,2293
10/08/2004,11:44,1051.75,1052.50,1051.75,1052.50,219,97
10/08/2004,11:45,1052.25,1052.25,1051.75,1052.00,233,510
10/08/2004,11:46,1052.00,1052.50,1051.75,1052.25,139,170
10/08/2004,11:47,1052.25,1052.50,1052.00,1052.50,269,61
10/08/2004,11:48,1052.50,1052.75,1052.50,1052.75,357,36
10/08/2004,11:49,1052.50,1052.75,1052.50,1052.50,22,7
10/08/2004,11:50,1052.50,1052.75,1052.50,1052.75,86,92
10/08/2004,11:51,1052.75,1052.75,1052.50,1052.50,23,13
10/08/2004,11:52,1052.75,1052.75,1052.25,1052.25,36,513
10/08/2004,11:53,1052.50,1052.50,1052.25,1052.25,35,64
10/08/2004,11:54,1052.50,1052.50,1052.25,1052.25,16,206
10/08/2004,11:55,1052.25,1052.50,1052.25,1052.50,26,82
10/08/2004,11:56,1052.50,1052.50,1052.25,1052.50,259,38
10/08/2004,11:57,1052.50,1052.75,1052.50,1052.75,323,0
10/08/2004,11:58,1052.50,1052.75,1052.50,1052.75,45,28
10/08/2004,11:59,1052.75,1054.00,1052.75,1053.75,2995,459
10/08/2004,12:00,1054.00,1054.00,1053.50,1053.50,436,679
10/08/2004,12:01,1053.75,1053.75,1053.50,1053.50,112,130
10/08/2004,12:02,1053.50,1053.75,1053.50,1053.75,313,211
10/08/2004,12:03,1053.75,1054.00,1053.50,1054.00,1879,79
10/08/2004,12:04,1054.00,1054.00,1053.25,1053.25,123,1132
10/08/2004,12:05,1053.25,1053.25,1053.00,1053.25,64,880
10/08/2004,12:06,1053.00,1053.50,1053.00,1053.00,206,299
10/08/2004,12:07,1053.25,1053.25,1052.75,1053.00,373,744
10/08/2004,12:08,1052.75,1053.00,1052.50,1052.75,267,453
10/08/2004,12:09,1053.00,1053.00,1052.75,1052.75,24,147
10/08/2004,12:10,1052.75,1053.00,1052.75,1052.75,25,17
10/08/2004,12:11,1052.75,1053.00,1052.75,1053.00,179,208
10/08/2004,12:12,1053.00,1053.50,1053.00,1053.50,558,76
10/08/2004,12:13,1053.25,1053.50,1053.25,1053.50,115,9
10/08/2004,12:14,1053.25,1053.75,1053.25,1053.75,209,462
10/08/2004,12:15,1053.75,1053.75,1053.50,1053.75,163,74
10/08/2004,12:16,1053.75,1054.00,1053.50,1053.50,245,168
10/08/2004,12:17,1053.50,1053.75,1053.25,1053.25,156,384
10/08/2004,12:18,1053.25,1053.25,1052.75,1052.75,187,924
10/08/2004,12:19,1052.75,1053.00,1052.75,1053.00,38,23
10/08/2004,12:20,1053.00,1053.25,1052.75,1053.00,216,340
10/08/2004,12:21,1053.00,1053.25,1052.75,1053.25,73,40
10/08/2004,12:22,1053.00,1053.00,1052.75,1052.75,13,117
10/08/2004,12:23,1053.00,1053.25,1052.75,1053.00,353,348
10/08/2004,12:24,1053.00,1053.25,1053.00,1053.25,17,12
10/08/2004,12:25,1053.25,1053.25,1053.00,1053.00,212,120
10/08/2004,12:26,1053.00,1053.25,1053.00,1053.00,52,16
10/08/2004,12:27,1053.00,1053.25,1053.00,1053.25,218,5
10/08/2004,12:28,1053.25,1053.50,1053.00,1053.50,226,6
10/08/2004,12:29,1053.50,1053.50,1053.00,1053.00,12,234
10/08/2004,12:30,1053.25,1053.25,1053.00,1053.00,8,326
10/08/2004,12:31,1053.00,1053.25,1053.00,1053.25,27,49
10/08/2004,12:32,1053.25,1053.25,1053.00,1053.00,11,111
10/08/2004,12:33,1053.00,1053.25,1053.00,1053.00,11,309
10/08/2004,12:34,1053.00,1053.25,1052.75,1052.75,8,358
10/08/2004,12:35,1052.75,1053.00,1052.50,1052.75,185,451
10/08/2004,12:36,1052.75,1052.75,1052.75,1052.75,0,246
10/08/2004,12:37,1052.50,1052.75,1052.25,1052.50,37,471
10/08/2004,12:38,1052.25,1052.50,1052.25,1052.25,111,249
10/08/2004,12:39,1052.25,1052.50,1051.75,1052.00,228,1165
10/08/2004,12:40,1052.00,1052.50,1052.00,1052.25,248,162
10/08/2004,12:41,1052.25,1052.25,1052.00,1052.25,24,232
10/08/2004,12:42,1052.00,1052.25,1051.75,1052.00,200,284
10/08/2004,12:43,1052.00,1052.00,1051.50,1051.50,144,1369
10/08/2004,12:44,1051.75,1052.00,1051.50,1051.75,311,161
10/08/2004,12:45,1051.75,1052.00,1051.75,1051.75,27,193
10/08/2004,12:46,1051.75,1051.75,1051.50,1051.75,226,322
10/08/2004,12:47,1051.50,1052.00,1051.50,1051.75,279,248
10/08/2004,12:48,1051.50,1051.75,1051.50,1051.75,327,82
10/08/2004,12:49,1051.50,1051.75,1051.25,1051.75,186,1293
10/08/2004,12:50,1051.50,1051.50,1051.00,1051.25,542,1426
10/08/2004,12:51,1051.25,1051.50,1050.75,1051.25,497,1172
10/08/2004,12:52,1051.00,1051.25,1050.75,1051.00,552,798
10/08/2004,12:53,1050.75,1051.25,1050.75,1051.00,281,278
10/08/2004,12:54,1051.00,1051.25,1050.75,1051.25,263,185
10/08/2004,12:55,1051.00,1051.50,1051.00,1051.50,459,112
10/08/2004,12:56,1051.25,1051.50,1051.25,1051.50,355,75
10/08/2004,12:57,1051.50,1051.50,1051.25,1051.25,141,269
10/08/2004,12:58,1051.50,1051.50,1051.00,1051.50,324,260
10/08/2004,12:59,1051.25,1051.75,1051.25,1051.50,355,139
10/08/2004,13:00,1051.25,1051.50,1050.75,1051.00,463,898
10/08/2004,13:01,1051.00,1051.25,1050.75,1050.75,76,385
10/08/2004,13:02,1051.00,1051.00,1050.75,1050.75,49,201
10/08/2004,13:03,1051.00,1051.00,1050.75,1050.75,16,275
10/08/2004,13:04,1050.75,1051.25,1050.25,1050.25,700,1924
10/08/2004,13:05,1050.50,1050.75,1050.00,1050.25,1031,1228
10/08/2004,13:06,1050.50,1050.75,1050.00,1050.50,1053,732
10/08/2004,13:07,1050.25,1050.50,1050.25,1050.25,36,221
10/08/2004,13:08,1050.50,1050.50,1050.00,1050.25,92,1812
10/08/2004,13:09,1050.00,1050.50,1050.00,1050.25,1104,356
10/08/2004,13:10,1050.25,1050.50,1049.75,1049.75,125,954
10/08/2004,13:11,1050.00,1050.75,1049.75,1050.75,2084,577
10/08/2004,13:12,1050.75,1051.00,1050.25,1050.25,385,1173
10/08/2004,13:13,1050.50,1051.00,1050.25,1051.00,917,23
10/08/2004,13:14,1051.00,1051.25,1050.75,1051.00,571,83
10/08/2004,13:15,1051.00,1051.00,1050.75,1050.75,40,438
10/08/2004,13:16,1050.75,1050.75,1050.50,1050.75,23,552
10/08/2004,13:17,1050.50,1050.75,1050.50,1050.75,34,39
10/08/2004,13:18,1050.75,1050.75,1050.25,1050.50,8,315
10/08/2004,13:19,1050.25,1050.50,1050.00,1050.00,92,1609
10/08/2004,13:20,1050.00,1050.25,1049.25,1049.75,673,3306
10/08/2004,13:21,1049.75,1049.75,1049.25,1049.50,551,590
10/08/2004,13:22,1049.50,1049.75,1049.25,1049.50,1051,1242
10/08/2004,13:23,1049.50,1049.75,1048.75,1048.75,549,2154
10/08/2004,13:24,1048.75,1049.25,1048.50,1049.00,1834,2467
10/08/2004,13:25,1049.00,1049.25,1048.50,1048.75,355,1474
10/08/2004,13:26,1048.75,1049.25,1048.75,1049.00,865,269
10/08/2004,13:27,1049.25,1049.25,1048.50,1048.75,351,625
10/08/2004,13:28,1048.75,1049.00,1048.50,1048.75,267,203
10/08/2004,13:29,1048.75,1048.75,1048.25,1048.75,415,1477
10/08/2004,13:30,1048.50,1048.75,1047.50,1047.50,1280,5727
10/08/2004,13:31,1047.50,1047.75,1047.25,1047.75,1982,1862
10/08/2004,13:32,1047.75,1048.00,1047.75,1048.00,702,241
10/08/2004,13:33,1048.00,1048.75,1048.00,1048.25,1284,570
10/08/2004,13:34,1048.25,1048.25,1048.00,1048.25,706,405
10/08/2004,13:35,1048.25,1048.75,1048.25,1048.50,1343,528
10/08/2004,13:36,1048.50,1048.75,1048.25,1048.25,132,683
10/08/2004,13:37,1048.50,1048.50,1048.00,1048.25,282,274
10/08/2004,13:38,1048.25,1048.50,1048.00,1048.00,591,154
10/08/2004,13:39,1048.00,1048.75,1048.00,1048.50,901,846
10/08/2004,13:40,1048.75,1048.75,1048.50,1048.50,73,129
10/08/2004,13:41,1048.75,1048.75,1048.50,1048.75,676,127
10/08/2004,13:42,1048.75,1048.75,1048.50,1048.50,71,43
10/08/2004,13:43,1048.50,1048.75,1048.25,1048.25,122,1209
10/08/2004,13:44,1048.00,1048.50,1048.00,1048.00,413,351
10/08/2004,13:45,1048.00,1048.25,1047.75,1048.00,50,974
10/08/2004,13:46,1047.75,1048.00,1047.25,1047.75,183,1645
10/08/2004,13:47,1047.50,1047.75,1047.00,1047.25,395,3137
10/08/2004,13:48,1047.00,1047.50,1047.00,1047.25,967,344
10/08/2004,13:49,1047.25,1047.25,1046.00,1046.50,611,3385
10/08/2004,13:50,1046.50,1046.75,1046.50,1046.75,949,870
10/08/2004,13:51,1046.75,1046.75,1046.00,1046.25,704,1803
10/08/2004,13:52,1046.25,1046.50,1046.00,1046.25,863,1224
10/08/2004,13:53,1046.25,1046.50,1046.00,1046.25,1318,626
10/08/2004,13:54,1046.25,1046.75,1046.00,1046.25,1184,860
10/08/2004,13:55,1046.50,1046.75,1046.25,1046.75,525,386
10/08/2004,13:56,1046.75,1046.75,1045.75,1046.00,676,1818
10/08/2004,13:57,1046.00,1046.50,1046.00,1046.25,646,581
10/08/2004,13:58,1046.25,1046.75,1046.25,1046.75,625,143
10/08/2004,13:59,1046.50,1047.00,1046.25,1046.50,1314,1561
10/08/2004,14:00,1046.50,1046.50,1046.25,1046.50,298,428
10/08/2004,14:01,1046.25,1046.50,1046.00,1046.25,1210,673
10/08/2004,14:02,1046.25,1046.75,1046.25,1046.50,697,549
10/08/2004,14:03,1046.75,1046.75,1046.50,1046.75,235,14
10/08/2004,14:04,1046.75,1046.75,1046.25,1046.50,789,649
10/08/2004,14:05,1046.50,1046.75,1046.25,1046.50,387,633
10/08/2004,14:06,1046.50,1047.50,1046.50,1047.00,1986,1506
10/08/2004,14:07,1047.00,1047.25,1047.00,1047.25,512,110
10/08/2004,14:08,1047.25,1047.50,1047.00,1047.25,556,855
10/08/2004,14:09,1047.25,1047.75,1047.25,1047.25,1402,1511
10/08/2004,14:10,1047.00,1048.00,1047.00,1047.75,1320,1235
10/08/2004,14:11,1047.75,1047.75,1047.25,1047.50,459,483
10/08/2004,14:12,1047.50,1047.50,1047.25,1047.25,543,896
10/08/2004,14:13,1047.25,1047.50,1047.00,1047.00,36,307
10/08/2004,14:14,1047.25,1047.25,1047.00,1047.25,116,144
10/08/2004,14:15,1047.25,1047.25,1047.00,1047.00,235,641
10/08/2004,14:16,1047.00,1047.25,1047.00,1047.00,183,247
10/08/2004,14:17,1047.00,1047.00,1046.75,1046.75,468,348
10/08/2004,14:18,1047.00,1047.00,1046.25,1046.25,376,1920
10/08/2004,14:19,1046.25,1046.50,1046.00,1046.25,699,802
10/08/2004,14:20,1046.25,1046.25,1045.50,1045.75,706,2212
10/08/2004,14:21,1045.75,1046.50,1045.75,1046.25,1068,185
10/08/2004,14:22,1046.50,1046.75,1046.25,1046.25,1272,930
10/08/2004,14:23,1046.25,1047.00,1046.25,1046.75,948,386
10/08/2004,14:24,1046.75,1047.50,1046.75,1047.25,1443,255
10/08/2004,14:25,1047.25,1047.75,1047.00,1047.00,527,662
10/08/2004,14:26,1047.25,1047.25,1046.75,1047.00,123,282
10/08/2004,14:27,1047.00,1047.00,1046.50,1047.00,510,924
10/08/2004,14:28,1047.00,1047.50,1047.00,1047.25,1761,647
10/08/2004,14:29,1047.25,1047.25,1046.75,1047.25,1086,667
10/08/2004,14:30,1047.25,1047.50,1047.00,1047.25,106,1196
10/08/2004,14:31,1047.00,1047.25,1046.75,1047.00,223,483
10/08/2004,14:32,1047.00,1047.00,1046.25,1046.25,198,1829
10/08/2004,14:33,1046.25,1046.25,1045.75,1046.00,435,2205
10/08/2004,14:34,1046.25,1046.50,1046.00,1046.50,829,645
10/08/2004,14:35,1046.50,1047.00,1046.25,1046.50,978,322
10/08/2004,14:36,1046.50,1047.00,1046.50,1046.75,496,330
10/08/2004,14:37,1046.75,1046.75,1046.50,1046.75,124,121
10/08/2004,14:38,1046.50,1046.75,1046.50,1046.75,50,624
10/08/2004,14:39,1046.75,1047.25,1046.50,1046.75,692,524
10/08/2004,14:40,1046.75,1047.00,1046.75,1046.75,94,248
10/08/2004,14:41,1046.75,1047.00,1046.50,1046.50,396,1337
10/08/2004,14:42,1046.50,1046.75,1046.50,1046.50,826,52
10/08/2004,14:43,1046.75,1046.75,1046.50,1046.75,328,710
10/08/2004,14:44,1046.50,1046.75,1046.50,1046.75,60,129
10/08/2004,14:45,1046.75,1047.00,1046.50,1047.00,2202,461
10/08/2004,14:46,1047.00,1047.25,1046.75,1047.00,423,278
10/08/2004,14:47,1046.75,1047.25,1046.75,1047.25,586,508
10/08/2004,14:48,1047.00,1047.50,1047.00,1047.50,1315,400
10/08/2004,14:49,1047.50,1048.25,1047.25,1048.00,3802,1086
10/08/2004,14:50,1048.00,1048.25,1047.75,1048.00,1490,363
10/08/2004,14:51,1048.25,1048.25,1048.00,1048.25,994,352
10/08/2004,14:52,1048.25,1048.25,1047.75,1048.00,810,788
10/08/2004,14:53,1048.00,1048.00,1047.75,1047.75,551,1248
10/08/2004,14:54,1047.75,1048.50,1047.75,1048.25,1558,653
10/08/2004,14:55,1048.00,1048.75,1048.00,1048.75,2592,832
10/08/2004,14:56,1048.75,1049.00,1048.50,1048.75,2994,631
10/08/2004,14:57,1048.50,1049.00,1048.50,1048.50,2413,450
10/08/2004,14:58,1048.75,1048.75,1048.00,1048.00,257,2314
10/08/2004,14:59,1048.00,1048.25,1048.00,1048.00,453,2308
10/08/2004,15:00,1048.00,1048.25,1047.50,1047.75,3848,1806
10/08/2004,15:01,1048.00,1048.25,1047.00,1047.50,2078,5422
10/08/2004,15:02,1047.25,1047.50,1047.00,1047.50,693,897
10/08/2004,15:03,1047.50,1047.50,1047.25,1047.50,151,1052
10/08/2004,15:04,1047.25,1048.00,1047.25,1047.75,2328,527
10/08/2004,15:05,1047.75,1048.00,1047.50,1047.75,645,593
10/08/2004,15:06,1047.75,1048.00,1047.50,1047.50,160,477
10/08/2004,15:07,1047.50,1047.75,1047.50,1047.50,311,890
10/08/2004,15:08,1047.75,1047.75,1047.25,1047.50,125,220
10/08/2004,15:09,1047.50,1047.50,1047.25,1047.50,89,340
10/08/2004,15:10,1047.50,1047.50,1046.75,1046.75,1503,1490
10/08/2004,15:11,1047.00,1047.00,1046.75,1047.00,288,141
10/08/2004,15:12,1047.00,1047.25,1046.75,1047.00,955,521
10/08/2004,15:13,1047.00,1047.00,1046.75,1046.75,174,520
10/08/2004,15:14,1047.00,1047.00,1046.50,1046.50,454,885
10/08/2004,15:15,1046.50,1047.75,1046.50,1047.25,2471,1411
10/08/2004,15:16,1047.50,1047.75,1047.25,1047.25,17,10
10/10/2004,17:01,1047.25,1048.00,1047.25,1048.00,103,183
10/10/2004,17:02,1048.00,1048.50,1048.00,1048.50,129,0
10/10/2004,17:03,1048.25,1048.75,1048.25,1048.75,101,5
10/10/2004,17:04,1048.50,1048.75,1048.50,1048.75,104,21
10/10/2004,17:05,1048.75,1049.00,1048.75,1049.00,27,0
10/10/2004,17:06,1049.00,1049.25,1049.00,1049.00,79,31
10/10/2004,17:07,1048.75,1049.00,1048.75,1049.00,34,1
10/10/2004,17:08,1049.00,1049.25,1049.00,1049.00,115,2
10/10/2004,17:09,1049.25,1049.25,1049.00,1049.25,75,5
10/10/2004,17:10,1049.25,1049.25,1049.25,1049.25,34,0
10/10/2004,17:11,1049.25,1049.25,1049.00,1049.00,26,6
10/10/2004,17:12,1049.00,1049.00,1049.00,1049.00,0,20
10/10/2004,17:13,1049.00,1049.00,1048.75,1048.75,0,145
10/10/2004,17:14,1048.75,1048.75,1048.75,1048.75,0,11
10/10/2004,17:15,1048.75,1048.75,1048.75,1048.75,0,19
10/10/2004,17:16,1048.75,1048.75,1048.75,1048.75,0,14
10/10/2004,17:17,1049.00,1049.00,1049.00,1049.00,202,0
10/10/2004,17:18,1049.00,1049.00,1049.00,1049.00,6,0
10/10/2004,17:19,1049.00,1049.00,1049.00,1049.00,8,0
10/10/2004,17:21,1049.00,1049.00,1049.00,1049.00,36,0
10/10/2004,17:22,1049.00,1049.00,1049.00,1049.00,1,0
10/10/2004,17:24,1049.00,1049.25,1049.00,1049.00,5,1
10/10/2004,17:25,1049.00,1049.00,1049.00,1049.00,0,1
10/10/2004,17:28,1049.25,1049.25,1049.25,1049.25,118,0
10/10/2004,17:29,1049.25,1049.25,1049.25,1049.25,106,0
10/10/2004,17:30,1049.25,1049.50,1049.25,1049.50,6,12
10/10/2004,17:31,1049.50,1049.50,1049.25,1049.25,1,16
10/10/2004,17:32,1049.25,1049.25,1049.25,1049.25,0,20
10/10/2004,17:33,1049.25,1049.50,1049.25,1049.25,4,11
10/10/2004,17:34,1049.25,1049.25,1049.25,1049.25,0,35
10/10/2004,17:36,1049.25,1049.25,1049.25,1049.25,0,1
10/10/2004,17:37,1049.25,1049.25,1049.25,1049.25,0,11
10/10/2004,17:40,1049.00,1049.00,1049.00,1049.00,0,2
10/10/2004,17:42,1049.00,1049.00,1049.00,1049.00,0,1
10/10/2004,17:43,1049.00,1049.00,1049.00,1049.00,0,10
10/10/2004,17:44,1049.00,1049.00,1049.00,1049.00,0,6
10/10/2004,17:45,1049.00,1049.00,1049.00,1049.00,0,20
10/10/2004,17:46,1048.75,1049.00,1048.75,1048.75,24,4
10/10/2004,17:47,1049.25,1049.25,1049.25,1049.25,1,0
10/10/2004,17:52,1049.25,1049.25,1049.25,1049.25,1,0
10/10/2004,17:53,1049.00,1049.25,1049.00,1049.25,54,1
10/10/2004,17:54,1049.25,1049.25,1049.25,1049.25,5,0
10/10/2004,17:55,1049.25,1049.25,1049.25,1049.25,1,0
10/10/2004,17:56,1049.25,1049.50,1049.25,1049.50,63,0
10/10/2004,17:57,1049.50,1049.75,1049.50,1049.75,12,0
10/10/2004,17:58,1049.50,1049.75,1049.50,1049.50,2,8
10/10/2004,17:59,1049.50,1049.50,1049.50,1049.50,0,6
10/10/2004,18:00,1049.50,1049.50,1049.50,1049.50,0,2
10/10/2004,18:03,1049.50,1049.50,1049.50,1049.50,0,1
10/10/2004,18:04,1049.50,1049.50,1049.50,1049.50,0,92
10/10/2004,18:05,1049.50,1049.50,1049.50,1049.50,0,13
10/10/2004,18:06,1049.50,1049.50,1049.50,1049.50,0,7
10/10/2004,18:07,1049.50,1049.50,1049.50,1049.50,0,7
10/10/2004,18:09,1049.25,1049.25,1049.25,1049.25,0,1
10/10/2004,18:11,1049.50,1049.50,1049.50,1049.50,30,0
10/10/2004,18:12,1049.50,1049.50,1049.50,1049.50,2,0
10/10/2004,18:14,1049.50,1049.50,1049.50,1049.50,2,0
10/10/2004,18:15,1049.75,1049.75,1049.75,1049.75,186,0
10/10/2004,18:16,1049.75,1050.00,1049.75,1049.75,26,5
10/10/2004,18:17,1049.75,1049.75,1049.75,1049.75,0,1
10/10/2004,18:18,1049.50,1049.75,1049.50,1049.75,2,1
10/10/2004,18:20,1049.75,1049.75,1049.75,1049.75,2,0
10/10/2004,18:21,1049.50,1049.50,1049.50,1049.50,0,1
10/10/2004,18:22,1049.50,1049.50,1049.50,1049.50,0,2
10/10/2004,18:23,1049.50,1049.50,1049.50,1049.50,0,24
10/10/2004,18:25,1049.50,1049.50,1049.50,1049.50,0,46
10/10/2004,18:26,1049.50,1049.50,1049.50,1049.50,0,60
10/10/2004,18:27,1049.50,1049.50,1049.50,1049.50,0,20
10/10/2004,18:28,1049.50,1049.50,1049.50,1049.50,0,2
10/10/2004,18:32,1049.50,1049.50,1049.50,1049.50,0,1
10/10/2004,18:38,1049.50,1049.50,1049.50,1049.50,0,5
10/10/2004,18:39,1049.50,1049.50,1049.50,1049.50,0,1
10/10/2004,18:44,1049.50,1049.50,1049.50,1049.50,0,1
10/10/2004,18:46,1049.50,1049.50,1049.50,1049.50,0,51
10/10/2004,18:47,1049.50,1049.50,1049.50,1049.50,0,1
10/10/2004,18:48,1049.50,1049.75,1049.50,1049.75,94,8
10/10/2004,18:49,1049.75,1049.75,1049.75,1049.75,3,0
10/10/2004,18:51,1049.75,1049.75,1049.75,1049.75,3,0
10/10/2004,18:54,1049.75,1049.75,1049.75,1049.75,1,0
10/10/2004,18:55,1049.75,1049.75,1049.75,1049.75,3,0
10/10/2004,18:56,1049.75,1049.75,1049.75,1049.75,6,0
10/10/2004,18:57,1049.75,1049.75,1049.75,1049.75,65,0
10/10/2004,18:58,1049.75,1049.75,1049.75,1049.75,4,0
10/10/2004,19:00,1049.75,1049.75,1049.75,1049.75,7,0
10/10/2004,19:07,1049.75,1049.75,1049.75,1049.75,1,0
10/10/2004,19:10,1049.50,1049.50,1049.50,1049.50,0,3
10/10/2004,19:11,1049.50,1049.50,1049.50,1049.50,0,9
10/10/2004,19:13,1049.50,1049.50,1049.50,1049.50,0,5
10/10/2004,19:14,1049.75,1049.75,1049.75,1049.75,1,0
10/10/2004,19:15,1049.75,1049.75,1049.75,1049.75,1,0
10/10/2004,19:16,1049.50,1049.50,1049.50,1049.50,0,3
10/10/2004,19:18,1049.75,1049.75,1049.75,1049.75,2,0
10/10/2004,19:19,1049.50,1049.50,1049.50,1049.50,0,1
10/10/2004,19:22,1049.75,1049.75,1049.75,1049.75,2,0
10/10/2004,19:24,1049.50,1049.50,1049.50,1049.50,0,2
10/10/2004,19:26,1049.50,1049.50,1049.50,1049.50,0,14
10/10/2004,19:28,1049.75,1049.75,1049.50,1049.50,5,1
10/10/2004,19:31,1049.50,1049.50,1049.50,1049.50,0,15
10/10/2004,19:34,1049.50,1049.50,1049.25,1049.50,6,15
10/10/2004,19:35,1049.50,1049.50,1049.50,1049.50,2,0
10/10/2004,19:36,1049.50,1049.50,1049.50,1049.50,1,0
10/10/2004,19:37,1049.50,1049.50,1049.50,1049.50,1,0
10/10/2004,19:39,1049.50,1049.50,1049.50,1049.50,1,0
10/10/2004,19:42,1049.25,1049.25,1049.25,1049.25,0,1
10/10/2004,19:43,1049.25,1049.25,1049.25,1049.25,0,35
10/10/2004,19:44,1049.25,1049.25,1049.25,1049.25,0,3
10/10/2004,19:45,1049.25,1049.25,1049.00,1049.00,0,35
10/10/2004,19:48,1049.25,1049.25,1049.25,1049.25,7,0
10/10/2004,19:53,1049.50,1049.50,1049.50,1049.50,4,0
10/10/2004,19:54,1049.50,1049.50,1049.50,1049.50,45,0
10/10/2004,19:55,1049.50,1049.50,1049.50,1049.50,1,0
10/10/2004,19:56,1049.50,1049.50,1049.50,1049.50,2,0
10/10/2004,19:57,1049.50,1049.50,1049.25,1049.25,4,2
10/10/2004,19:58,1049.25,1049.25,1049.25,1049.25,0,1
10/10/2004,19:59,1049.50,1049.50,1049.50,1049.50,2,0
10/10/2004,20:00,1049.50,1049.50,1049.50,1049.50,15,0
10/10/2004,20:04,1049.25,1049.25,1049.25,1049.25,0,6
10/10/2004,20:05,1049.25,1049.50,1049.25,1049.50,1,2
10/10/2004,20:06,1049.25,1049.25,1049.00,1049.00,0,41
10/10/2004,20:07,1049.00,1049.00,1049.00,1049.00,0,1
10/10/2004,20:08,1049.25,1049.25,1049.25,1049.25,1,0
10/10/2004,20:09,1049.25,1049.25,1049.25,1049.25,1,0
10/10/2004,20:11,1049.00,1049.00,1049.00,1049.00,0,1
10/10/2004,20:14,1049.25,1049.25,1049.25,1049.25,1,0
10/10/2004,20:22,1049.25,1049.25,1049.25,1049.25,65,0
10/10/2004,20:26,1049.50,1049.50,1049.50,1049.50,2,0
10/10/2004,20:29,1049.50,1049.50,1049.50,1049.50,1,0
10/10/2004,20:30,1049.25,1049.25,1049.25,1049.25,0,1
10/10/2004,20:34,1049.50,1049.50,1049.50,1049.50,1,0
10/10/2004,20:40,1049.50,1049.50,1049.50,1049.50,1,0
10/10/2004,20:42,1049.50,1049.50,1049.50,1049.50,1,0
10/10/2004,20:46,1049.25,1049.25,1049.25,1049.25,0,1
10/10/2004,20:47,1049.25,1049.25,1049.25,1049.25,0,2
10/10/2004,20:51,1049.50,1049.50,1049.50,1049.50,50,0
10/10/2004,20:52,1049.50,1049.50,1049.50,1049.50,3,0
10/10/2004,20:54,1049.50,1049.50,1049.50,1049.50,1,0
10/10/2004,20:55,1049.75,1049.75,1049.75,1049.75,3,0
10/10/2004,20:56,1049.75,1049.75,1049.75,1049.75,48,0
10/10/2004,20:57,1049.50,1049.50,1049.50,1049.50,0,3
10/10/2004,20:59,1049.50,1049.50,1049.50,1049.50,0,2
10/10/2004,21:01,1049.50,1049.50,1049.50,1049.50,0,3
10/10/2004,21:03,1049.50,1049.50,1049.50,1049.50,0,3
10/10/2004,21:04,1049.50,1049.50,1049.50,1049.50,0,1
10/10/2004,21:08,1049.50,1049.50,1049.50,1049.50,0,3
10/10/2004,21:09,1049.75,1049.75,1049.75,1049.75,1,0
10/10/2004,21:11,1049.75,1049.75,1049.75,1049.75,1,0
10/10/2004,21:12,1049.75,1049.75,1049.75,1049.75,2,0
10/10/2004,21:13,1049.50,1049.75,1049.50,1049.75,1,1
10/10/2004,21:14,1049.75,1049.75,1049.75,1049.75,55,0
10/10/2004,21:16,1049.75,1049.75,1049.50,1049.50,1,2
10/10/2004,21:18,1049.50,1049.50,1049.50,1049.50,0,32
10/10/2004,21:21,1049.50,1049.50,1049.50,1049.50,0,20
10/10/2004,21:24,1049.50,1049.50,1049.25,1049.25,0,3
10/10/2004,21:25,1049.75,1049.75,1049.50,1049.50,1,1
10/10/2004,21:26,1049.50,1049.50,1049.50,1049.50,0,3
10/10/2004,21:30,1049.50,1049.75,1049.50,1049.75,2,1
10/10/2004,21:31,1049.75,1049.75,1049.75,1049.75,2,0
10/10/2004,21:32,1049.50,1049.50,1049.50,1049.50,0,3
10/10/2004,21:36,1049.50,1049.75,1049.50,1049.75,50,1
10/10/2004,21:37,1049.75,1049.75,1049.75,1049.75,30,0
10/10/2004,21:38,1049.75,1049.75,1049.50,1049.75,11,1
10/10/2004,21:39,1049.75,1049.75,1049.75,1049.75,92,0
10/10/2004,21:40,1049.75,1049.75,1049.50,1049.75,40,2
10/10/2004,21:41,1049.75,1049.75,1049.75,1049.75,53,0
10/10/2004,21:43,1049.75,1049.75,1049.75,1049.75,1,0
10/10/2004,21:44,1049.75,1049.75,1049.75,1049.75,1,0
10/10/2004,21:46,1049.50,1049.50,1049.50,1049.50,0,2
10/10/2004,21:48,1049.50,1049.50,1049.50,1049.50,0,2
10/10/2004,21:52,1049.75,1049.75,1049.75,1049.75,1,0
10/10/2004,21:56,1049.50,1049.50,1049.50,1049.50,0,5
10/10/2004,22:00,1049.50,1049.75,1049.50,1049.75,49,25
10/10/2004,22:02,1049.75,1049.75,1049.75,1049.75,25,0
10/10/2004,22:03,1050.00,1050.00,1050.00,1050.00,3,0
10/10/2004,22:04,1049.75,1049.75,1049.75,1049.75,0,2
10/10/2004,22:05,1049.75,1049.75,1049.75,1049.75,0,1
10/10/2004,22:06,1049.75,1049.75,1049.75,1049.75,0,10
10/10/2004,22:12,1049.75,1049.75,1049.75,1049.75,0,3
10/10/2004,22:14,1049.75,1049.75,1049.75,1049.75,0,2
10/10/2004,22:20,1049.75,1049.75,1049.75,1049.75,0,3
10/10/2004,22:21,1049.75,1049.75,1049.75,1049.75,0,2
10/10/2004,22:26,1050.00,1050.00,1050.00,1050.00,93,0
10/10/2004,22:27,1050.25,1050.25,1050.00,1050.00,7,2
10/10/2004,22:28,1050.00,1050.00,1050.00,1050.00,0,1
10/10/2004,22:29,1050.25,1050.25,1050.25,1050.25,2,0
10/10/2004,22:30,1050.25,1050.25,1050.25,1050.25,1,0
10/10/2004,22:31,1050.00,1050.00,1050.00,1050.00,0,2
10/10/2004,22:35,1050.00,1050.00,1049.75,1049.75,0,30
10/10/2004,22:36,1050.00,1050.00,1050.00,1050.00,2,0
10/10/2004,22:37,1050.00,1050.00,1050.00,1050.00,1,0
10/10/2004,22:38,1050.00,1050.00,1050.00,1050.00,4,0
10/10/2004,22:40,1049.75,1049.75,1049.75,1049.75,0,1
10/10/2004,22:41,1050.00,1050.00,1050.00,1050.00,1,0
10/10/2004,22:42,1050.00,1050.00,1050.00,1050.00,4,0
10/10/2004,22:43,1050.00,1050.00,1049.75,1049.75,1,2
10/10/2004,22:44,1050.00,1050.00,1050.00,1050.00,2,0
10/10/2004,22:47,1050.25,1050.25,1050.25,1050.25,3,0
10/10/2004,22:49,1050.25,1050.25,1050.00,1050.00,1,1
10/10/2004,22:50,1050.00,1050.00,1050.00,1050.00,0,5
10/10/2004,22:51,1050.00,1050.00,1050.00,1050.00,0,3
10/10/2004,22:55,1050.00,1050.25,1050.00,1050.25,4,5
10/10/2004,22:56,1050.25,1050.25,1050.00,1050.00,22,25
10/10/2004,22:58,1050.25,1050.25,1050.25,1050.25,25,0
10/10/2004,22:59,1050.00,1050.00,1050.00,1050.00,0,2
10/10/2004,23:01,1050.25,1050.25,1050.25,1050.25,12,0
10/10/2004,23:03,1050.25,1050.25,1050.25,1050.25,2,0
10/10/2004,23:07,1050.00,1050.00,1050.00,1050.00,0,2
10/10/2004,23:08,1050.00,1050.00,1050.00,1050.00,0,20
10/10/2004,23:11,1050.25,1050.25,1050.25,1050.25,2,0
10/10/2004,23:13,1050.00,1050.00,1050.00,1050.00,0,1
10/10/2004,23:15,1050.00,1050.00,1050.00,1050.00,0,3
10/10/2004,23:16,1050.25,1050.25,1050.25,1050.25,1,0
10/10/2004,23:18,1050.00,1050.00,1050.00,1050.00,0,1
10/10/2004,23:19,1050.00,1050.00,1050.00,1050.00,0,1
10/10/2004,23:20,1050.00,1050.25,1050.00,1050.25,5,1
10/10/2004,23:23,1050.00,1050.00,1050.00,1050.00,0,2
10/10/2004,23:26,1050.00,1050.25,1050.00,1050.25,1,1
10/10/2004,23:27,1050.00,1050.00,1050.00,1050.00,0,1
10/10/2004,23:31,1050.25,1050.25,1050.00,1050.00,4,2
10/10/2004,23:34,1050.00,1050.00,1050.00,1050.00,0,24
10/10/2004,23:35,1050.00,1050.00,1050.00,1050.00,0,9
10/10/2004,23:36,1050.00,1050.00,1050.00,1050.00,0,1
10/10/2004,23:43,1049.75,1049.75,1049.75,1049.75,0,2
10/10/2004,23:45,1050.00,1050.00,1050.00,1050.00,32,0
10/10/2004,23:46,1049.75,1049.75,1049.75,1049.75,0,1
10/10/2004,23:48,1050.00,1050.00,1050.00,1050.00,5,0
10/10/2004,23:50,1050.00,1050.00,1050.00,1050.00,1,0
10/10/2004,23:51,1050.00,1050.00,1050.00,1050.00,1,0
10/10/2004,23:53,1050.00,1050.00,1049.75,1049.75,1,1
10/10/2004,23:59,1049.75,1049.75,1049.75,1049.75,0,40
10/11/2004,00:07,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,00:10,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,00:17,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,00:19,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,00:22,1049.75,1050.00,1049.75,1050.00,5,5
10/11/2004,00:26,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,00:29,1049.75,1049.75,1049.75,1049.75,0,2
10/11/2004,00:30,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,00:40,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,00:42,1050.00,1050.00,1050.00,1050.00,4,0
10/11/2004,00:43,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,00:45,1049.75,1049.75,1049.75,1049.75,0,25
10/11/2004,00:48,1050.00,1050.00,1050.00,1050.00,40,0
10/11/2004,00:51,1050.00,1050.00,1050.00,1050.00,5,0
10/11/2004,00:53,1050.00,1050.25,1050.00,1050.00,2,1
10/11/2004,00:54,1050.00,1050.00,1050.00,1050.00,0,7
10/11/2004,00:56,1050.00,1050.00,1050.00,1050.00,0,5
10/11/2004,00:59,1050.00,1050.00,1050.00,1050.00,0,4
10/11/2004,01:01,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,01:02,1049.75,1050.25,1049.75,1050.25,74,1
10/11/2004,01:04,1050.00,1050.00,1050.00,1050.00,0,1
10/11/2004,01:05,1050.25,1050.25,1050.25,1050.25,1,0
10/11/2004,01:06,1050.00,1050.00,1050.00,1050.00,0,8
10/11/2004,01:07,1050.00,1050.00,1049.75,1049.75,0,13
10/11/2004,01:09,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,01:11,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,01:12,1050.25,1050.25,1050.00,1050.00,1,3
10/11/2004,01:13,1050.00,1050.00,1050.00,1050.00,0,3
10/11/2004,01:14,1050.00,1050.00,1050.00,1050.00,0,1
10/11/2004,01:16,1049.75,1049.75,1049.50,1049.50,0,109
10/11/2004,01:17,1049.50,1049.50,1049.25,1049.25,0,15
10/11/2004,01:18,1049.25,1049.25,1049.25,1049.25,0,1
10/11/2004,01:19,1049.50,1049.50,1049.50,1049.50,13,0
10/11/2004,01:21,1049.75,1049.75,1049.75,1049.75,10,0
10/11/2004,01:22,1049.75,1049.75,1049.75,1049.75,4,0
10/11/2004,01:23,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,01:26,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,01:30,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,01:31,1049.75,1049.75,1049.75,1049.75,0,22
10/11/2004,01:32,1049.50,1049.50,1049.50,1049.50,0,7
10/11/2004,01:33,1049.50,1049.50,1049.50,1049.50,0,4
10/11/2004,01:36,1049.50,1049.50,1049.50,1049.50,0,10
10/11/2004,01:41,1049.50,1049.50,1049.50,1049.50,0,23
10/11/2004,01:42,1049.75,1049.75,1049.50,1049.50,1,5
10/11/2004,01:43,1049.50,1049.50,1049.50,1049.50,0,6
10/11/2004,01:44,1049.50,1049.50,1049.50,1049.50,0,20
10/11/2004,01:47,1049.50,1049.50,1049.50,1049.50,0,2
10/11/2004,01:50,1049.50,1049.50,1049.25,1049.25,4,21
10/11/2004,01:51,1049.25,1049.25,1049.00,1049.00,0,26
10/11/2004,01:53,1049.25,1049.25,1049.25,1049.25,8,0
10/11/2004,01:54,1049.25,1049.25,1049.25,1049.25,3,0
10/11/2004,01:55,1049.25,1049.25,1049.25,1049.25,19,0
10/11/2004,02:00,1049.25,1049.25,1049.25,1049.25,18,0
10/11/2004,02:01,1049.25,1049.50,1049.00,1049.25,95,72
10/11/2004,02:02,1049.50,1049.50,1049.00,1049.25,16,57
10/11/2004,02:03,1049.25,1049.25,1049.00,1049.00,42,200
10/11/2004,02:04,1048.75,1048.75,1048.75,1048.75,0,85
10/11/2004,02:05,1048.75,1049.00,1048.75,1049.00,29,18
10/11/2004,02:06,1048.75,1049.25,1048.75,1049.00,45,28
10/11/2004,02:07,1049.25,1049.25,1049.25,1049.25,5,0
10/11/2004,02:08,1049.25,1049.50,1049.00,1049.25,67,7
10/11/2004,02:09,1049.25,1049.50,1049.25,1049.50,26,8
10/11/2004,02:10,1049.25,1049.50,1049.00,1049.00,10,18
10/11/2004,02:11,1049.00,1049.25,1049.00,1049.25,22,7
10/11/2004,02:12,1049.25,1049.25,1049.25,1049.25,15,0
10/11/2004,02:13,1049.25,1049.25,1049.00,1049.00,6,41
10/11/2004,02:14,1049.00,1049.00,1048.75,1049.00,27,18
10/11/2004,02:15,1049.00,1049.00,1048.75,1048.75,11,95
10/11/2004,02:16,1048.75,1048.75,1048.75,1048.75,0,49
10/11/2004,02:17,1048.75,1048.75,1048.50,1048.75,55,61
10/11/2004,02:18,1048.75,1048.75,1048.50,1048.50,11,33
10/11/2004,02:19,1048.50,1048.50,1048.50,1048.50,0,37
10/11/2004,02:20,1048.50,1048.50,1048.50,1048.50,0,79
10/11/2004,02:21,1048.25,1048.50,1048.25,1048.50,15,46
10/11/2004,02:22,1048.50,1048.50,1048.50,1048.50,30,0
10/11/2004,02:23,1048.50,1048.50,1048.50,1048.50,86,0
10/11/2004,02:24,1048.25,1048.25,1048.25,1048.25,0,65
10/11/2004,02:25,1048.50,1048.50,1048.00,1048.25,57,29
10/11/2004,02:26,1048.25,1048.25,1048.25,1048.25,23,0
10/11/2004,02:27,1048.50,1048.75,1048.25,1048.75,78,2
10/11/2004,02:28,1048.75,1048.75,1048.75,1048.75,44,0
10/11/2004,02:29,1049.00,1049.50,1049.00,1049.25,93,21
10/11/2004,02:30,1049.25,1049.50,1049.25,1049.50,9,6
10/11/2004,02:31,1049.25,1049.25,1049.25,1049.25,0,24
10/11/2004,02:32,1049.25,1049.25,1049.25,1049.25,0,2
10/11/2004,02:33,1049.25,1049.25,1049.25,1049.25,0,23
10/11/2004,02:34,1049.25,1049.25,1049.00,1049.00,0,101
10/11/2004,02:35,1049.00,1049.25,1049.00,1049.25,3,9
10/11/2004,02:36,1049.00,1049.25,1049.00,1049.25,43,7
10/11/2004,02:37,1049.50,1049.75,1049.50,1049.75,198,0
10/11/2004,02:38,1049.75,1049.75,1049.75,1049.75,6,0
10/11/2004,02:39,1049.50,1049.50,1049.25,1049.25,0,20
10/11/2004,02:40,1049.50,1049.50,1049.50,1049.50,54,0
10/11/2004,02:41,1049.25,1049.50,1049.25,1049.50,7,2
10/11/2004,02:42,1049.50,1049.75,1049.50,1049.50,11,4
10/11/2004,02:43,1049.50,1049.50,1049.50,1049.50,0,2
10/11/2004,02:44,1049.25,1049.25,1049.25,1049.25,0,41
10/11/2004,02:45,1049.25,1049.25,1049.00,1049.25,4,31
10/11/2004,02:46,1049.25,1049.25,1049.25,1049.25,48,0
10/11/2004,02:47,1049.50,1049.50,1049.25,1049.25,1,5
10/11/2004,02:48,1049.50,1049.50,1049.25,1049.25,8,6
10/11/2004,02:49,1049.00,1049.25,1049.00,1049.25,5,1
10/11/2004,02:50,1049.25,1049.25,1049.00,1049.00,3,10
10/11/2004,02:51,1049.00,1049.00,1049.00,1049.00,0,28
10/11/2004,02:52,1049.00,1049.00,1048.75,1049.00,8,10
10/11/2004,02:53,1049.00,1049.00,1049.00,1049.00,13,0
10/11/2004,02:55,1049.25,1049.50,1049.00,1049.50,72,7
10/11/2004,02:56,1049.25,1049.25,1049.00,1049.00,0,18
10/11/2004,02:58,1048.75,1049.00,1048.75,1049.00,1,7
10/11/2004,02:59,1048.75,1048.75,1048.25,1048.50,9,68
10/11/2004,03:00,1048.50,1048.50,1048.50,1048.50,30,0
10/11/2004,03:01,1048.50,1048.50,1048.25,1048.50,43,13
10/11/2004,03:02,1048.50,1048.50,1048.50,1048.50,17,0
10/11/2004,03:03,1048.25,1048.25,1048.00,1048.00,0,146
10/11/2004,03:04,1048.00,1048.25,1048.00,1048.25,19,45
10/11/2004,03:05,1048.25,1048.25,1048.25,1048.25,37,0
10/11/2004,03:06,1048.25,1048.25,1048.00,1048.25,5,11
10/11/2004,03:07,1048.25,1048.25,1048.25,1048.25,21,0
10/11/2004,03:08,1048.25,1048.25,1048.00,1048.00,1,25
10/11/2004,03:09,1048.00,1048.00,1048.00,1048.00,0,19
10/11/2004,03:10,1047.75,1047.75,1047.75,1047.75,0,150
10/11/2004,03:11,1047.75,1047.75,1047.75,1047.75,0,103
10/11/2004,03:13,1047.75,1047.75,1047.75,1047.75,0,12
10/11/2004,03:14,1048.00,1048.00,1048.00,1048.00,31,0
10/11/2004,03:15,1048.00,1048.00,1047.75,1047.75,5,82
10/11/2004,03:16,1047.75,1047.75,1047.75,1047.75,0,53
10/11/2004,03:17,1047.75,1047.75,1047.75,1047.75,0,4
10/11/2004,03:18,1047.50,1047.75,1047.25,1047.75,14,166
10/11/2004,03:19,1047.75,1047.75,1047.75,1047.75,19,0
10/11/2004,03:20,1047.75,1047.75,1047.75,1047.75,30,0
10/11/2004,03:21,1047.50,1047.75,1047.50,1047.50,47,146
10/11/2004,03:22,1047.50,1047.75,1047.50,1047.75,1,2
10/11/2004,03:23,1047.50,1047.50,1047.25,1047.25,0,97
10/11/2004,03:24,1047.25,1047.50,1047.25,1047.50,2,53
10/11/2004,03:25,1047.50,1047.75,1047.50,1047.75,39,0
10/11/2004,03:26,1047.50,1047.75,1047.50,1047.75,8,12
10/11/2004,03:27,1047.75,1047.75,1047.75,1047.75,8,0
10/11/2004,03:28,1047.75,1047.75,1047.75,1047.75,4,0
10/11/2004,03:29,1047.75,1048.00,1047.75,1048.00,23,0
10/11/2004,03:30,1047.75,1047.75,1047.75,1047.75,0,1
10/11/2004,03:31,1047.75,1047.75,1047.75,1047.75,0,12
10/11/2004,03:32,1048.00,1048.00,1048.00,1048.00,20,0
10/11/2004,03:33,1048.00,1048.00,1048.00,1048.00,11,0
10/11/2004,03:34,1048.00,1048.00,1048.00,1048.00,11,0
10/11/2004,03:35,1047.75,1047.75,1047.75,1047.75,0,5
10/11/2004,03:36,1047.75,1048.00,1047.75,1048.00,17,10
10/11/2004,03:37,1048.25,1048.25,1048.25,1048.25,19,0
10/11/2004,03:39,1048.25,1048.50,1048.25,1048.25,13,17
10/11/2004,03:41,1048.25,1048.25,1048.00,1048.00,0,14
10/11/2004,03:42,1048.00,1048.00,1048.00,1048.00,0,31
10/11/2004,03:43,1048.25,1048.25,1048.00,1048.00,4,15
10/11/2004,03:45,1048.25,1048.25,1048.25,1048.25,6,0
10/11/2004,03:46,1048.25,1048.25,1048.25,1048.25,7,0
10/11/2004,03:47,1048.50,1048.50,1048.25,1048.50,6,5
10/11/2004,03:48,1048.50,1048.50,1048.50,1048.50,1,0
10/11/2004,03:49,1048.50,1048.50,1048.50,1048.50,37,0
10/11/2004,03:50,1048.25,1048.75,1048.25,1048.50,12,10
10/11/2004,03:51,1048.75,1048.75,1048.50,1048.50,2,29
10/11/2004,03:52,1048.50,1048.50,1048.50,1048.50,0,3
10/11/2004,03:55,1048.75,1048.75,1048.75,1048.75,56,0
10/11/2004,03:56,1048.75,1048.75,1048.50,1048.75,23,10
10/11/2004,03:57,1048.75,1048.75,1048.75,1048.75,3,0
10/11/2004,03:58,1048.75,1049.00,1048.75,1049.00,6,0
10/11/2004,04:00,1048.75,1048.75,1048.75,1048.75,0,2
10/11/2004,04:01,1049.00,1049.00,1049.00,1049.00,15,0
10/11/2004,04:02,1049.00,1049.25,1049.00,1049.25,3,0
10/11/2004,04:03,1049.25,1049.25,1049.00,1049.25,41,10
10/11/2004,04:04,1049.50,1049.50,1049.25,1049.25,12,2
10/11/2004,04:05,1049.25,1049.50,1049.25,1049.50,95,2
10/11/2004,04:06,1049.50,1049.50,1049.50,1049.50,11,0
10/11/2004,04:07,1049.50,1049.50,1049.50,1049.50,30,0
10/11/2004,04:08,1049.50,1049.75,1049.50,1049.50,2,5
10/11/2004,04:10,1049.50,1049.75,1049.50,1049.50,43,29
10/11/2004,04:11,1049.75,1049.75,1049.75,1049.75,16,0
10/11/2004,04:12,1049.50,1049.75,1049.50,1049.75,34,1
10/11/2004,04:13,1049.75,1049.75,1049.75,1049.75,139,0
10/11/2004,04:14,1049.75,1049.75,1049.75,1049.75,4,0
10/11/2004,04:15,1049.75,1049.75,1049.75,1049.75,18,0
10/11/2004,04:16,1049.75,1050.00,1049.75,1050.00,91,0
10/11/2004,04:17,1050.00,1050.00,1050.00,1050.00,6,0
10/11/2004,04:18,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,04:19,1049.75,1049.75,1049.75,1049.75,0,19
10/11/2004,04:20,1049.75,1049.75,1049.75,1049.75,0,28
10/11/2004,04:21,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,04:22,1049.75,1050.00,1049.75,1050.00,81,18
10/11/2004,04:23,1050.00,1050.00,1050.00,1050.00,36,0
10/11/2004,04:24,1050.00,1050.00,1050.00,1050.00,5,0
10/11/2004,04:25,1049.75,1049.75,1049.75,1049.75,0,4
10/11/2004,04:26,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,04:27,1050.00,1050.00,1049.75,1050.00,28,2
10/11/2004,04:28,1050.00,1050.00,1050.00,1050.00,6,0
10/11/2004,04:30,1050.00,1050.00,1050.00,1050.00,2,0
10/11/2004,04:33,1050.00,1050.00,1050.00,1050.00,7,0
10/11/2004,04:34,1050.00,1050.50,1050.00,1050.50,94,0
10/11/2004,04:35,1050.25,1050.25,1050.25,1050.25,0,48
10/11/2004,04:36,1050.25,1050.50,1050.25,1050.50,37,13
10/11/2004,04:37,1050.25,1050.25,1050.25,1050.25,0,65
10/11/2004,04:38,1050.25,1050.25,1050.25,1050.25,0,15
10/11/2004,04:39,1050.50,1050.50,1050.50,1050.50,1,0
10/11/2004,04:40,1050.25,1050.25,1050.25,1050.25,0,23
10/11/2004,04:41,1050.25,1050.50,1050.25,1050.50,1,1
10/11/2004,04:43,1050.50,1050.50,1050.50,1050.50,74,0
10/11/2004,04:44,1050.75,1050.75,1050.25,1050.25,14,90
10/11/2004,04:45,1050.00,1050.25,1050.00,1050.25,47,21
10/11/2004,04:46,1050.25,1050.50,1050.25,1050.50,9,0
10/11/2004,04:47,1050.25,1050.25,1050.25,1050.25,0,30
10/11/2004,04:48,1050.25,1050.25,1050.25,1050.25,0,19
10/11/2004,04:49,1050.25,1050.25,1050.25,1050.25,0,1
10/11/2004,04:50,1050.50,1050.50,1050.50,1050.50,270,0
10/11/2004,04:51,1050.50,1050.75,1050.25,1050.75,23,34
10/11/2004,04:52,1050.50,1050.75,1050.50,1050.75,32,11
10/11/2004,04:53,1050.50,1050.50,1050.50,1050.50,0,16
10/11/2004,04:54,1050.50,1050.50,1050.50,1050.50,0,42
10/11/2004,04:55,1050.25,1050.25,1050.25,1050.25,0,46
10/11/2004,04:56,1050.00,1050.00,1050.00,1050.00,0,6
10/11/2004,04:57,1050.25,1050.25,1050.00,1050.00,2,12
10/11/2004,04:58,1050.00,1050.00,1050.00,1050.00,0,2
10/11/2004,04:59,1050.25,1050.25,1050.00,1050.25,5,20
10/11/2004,05:00,1050.00,1050.00,1049.75,1049.75,0,5
10/11/2004,05:01,1050.00,1050.00,1049.75,1050.00,63,1
10/11/2004,05:02,1049.75,1049.75,1049.75,1049.75,0,14
10/11/2004,05:03,1050.00,1050.00,1049.75,1049.75,7,16
10/11/2004,05:04,1049.75,1049.75,1049.75,1049.75,0,22
10/11/2004,05:05,1049.75,1049.75,1049.75,1049.75,0,84
10/11/2004,05:06,1049.75,1049.75,1049.50,1049.75,12,198
10/11/2004,05:07,1049.50,1049.50,1049.50,1049.50,0,2
10/11/2004,05:08,1049.50,1049.50,1049.50,1049.50,0,32
10/11/2004,05:09,1049.75,1049.75,1049.50,1049.50,27,10
10/11/2004,05:11,1049.50,1049.50,1049.50,1049.50,0,1
10/11/2004,05:12,1049.50,1049.50,1049.50,1049.50,0,1
10/11/2004,05:14,1049.50,1049.75,1049.50,1049.50,1,18
10/11/2004,05:15,1049.50,1049.50,1049.50,1049.50,0,4
10/11/2004,05:17,1049.50,1049.50,1049.50,1049.50,0,4
10/11/2004,05:18,1049.75,1049.75,1049.75,1049.75,22,0
10/11/2004,05:19,1049.50,1049.75,1049.50,1049.75,3,16
10/11/2004,05:20,1049.75,1049.75,1049.75,1049.75,1,0
10/11/2004,05:21,1049.50,1049.50,1049.50,1049.50,0,1
10/11/2004,05:22,1049.75,1049.75,1049.75,1049.75,143,0
10/11/2004,05:23,1050.00,1050.00,1050.00,1050.00,2,0
10/11/2004,05:24,1050.00,1050.00,1050.00,1050.00,2,0
10/11/2004,05:25,1049.75,1049.75,1049.75,1049.75,0,15
10/11/2004,05:27,1050.00,1050.00,1050.00,1050.00,15,0
10/11/2004,05:28,1050.00,1050.00,1050.00,1050.00,15,0
10/11/2004,05:29,1049.75,1049.75,1049.75,1049.75,0,2
10/11/2004,05:30,1049.75,1049.75,1049.50,1049.50,0,41
10/11/2004,05:32,1049.75,1049.75,1049.75,1049.75,1,0
10/11/2004,05:33,1049.50,1049.50,1049.50,1049.50,0,3
10/11/2004,05:34,1049.75,1049.75,1049.75,1049.75,1,0
10/11/2004,05:36,1049.50,1049.75,1049.50,1049.75,15,17
10/11/2004,05:40,1049.50,1049.50,1049.50,1049.50,0,1
10/11/2004,05:42,1049.50,1049.50,1049.50,1049.50,0,7
10/11/2004,05:44,1049.75,1049.75,1049.75,1049.75,18,0
10/11/2004,05:45,1049.75,1049.75,1049.75,1049.75,8,0
10/11/2004,05:46,1049.75,1049.75,1049.75,1049.75,29,0
10/11/2004,05:48,1049.75,1049.75,1049.50,1049.50,2,102
10/11/2004,05:49,1049.25,1049.50,1049.25,1049.50,5,13
10/11/2004,05:50,1049.50,1049.50,1049.50,1049.50,19,0
10/11/2004,05:51,1049.75,1049.75,1049.50,1049.50,2,6
10/11/2004,05:52,1049.50,1049.50,1049.25,1049.25,0,14
10/11/2004,05:53,1049.25,1049.50,1049.25,1049.50,1,2
10/11/2004,05:55,1049.25,1049.25,1049.25,1049.25,0,7
10/11/2004,05:56,1049.25,1049.25,1049.25,1049.25,0,2
10/11/2004,05:57,1049.25,1049.25,1049.00,1049.00,0,52
10/11/2004,05:59,1049.00,1049.00,1049.00,1049.00,0,84
10/11/2004,06:00,1049.00,1049.00,1049.00,1049.00,0,81
10/11/2004,06:01,1049.00,1049.00,1049.00,1049.00,0,6
10/11/2004,06:02,1049.00,1049.00,1049.00,1049.00,0,68
10/11/2004,06:03,1048.75,1048.75,1048.75,1048.75,0,24
10/11/2004,06:04,1049.00,1049.00,1049.00,1049.00,38,0
10/11/2004,06:05,1049.00,1049.00,1048.75,1048.75,1,6
10/11/2004,06:07,1048.75,1048.75,1048.75,1048.75,0,9
10/11/2004,06:08,1048.75,1048.75,1048.75,1048.75,0,7
10/11/2004,06:09,1048.75,1048.75,1048.75,1048.75,0,12
10/11/2004,06:10,1049.00,1049.00,1049.00,1049.00,1,0
10/11/2004,06:11,1049.00,1049.00,1049.00,1049.00,8,0
10/11/2004,06:12,1048.75,1048.75,1048.75,1048.75,0,2
10/11/2004,06:13,1048.75,1048.75,1048.75,1048.75,0,6
10/11/2004,06:14,1049.00,1049.00,1049.00,1049.00,2,0
10/11/2004,06:15,1048.75,1048.75,1048.75,1048.75,0,16
10/11/2004,06:16,1048.75,1048.75,1048.75,1048.75,0,21
10/11/2004,06:17,1048.75,1048.75,1048.75,1048.75,0,6
10/11/2004,06:18,1049.00,1049.00,1049.00,1049.00,31,0
10/11/2004,06:19,1049.00,1049.00,1049.00,1049.00,4,0
10/11/2004,06:20,1049.00,1049.00,1049.00,1049.00,23,0
10/11/2004,06:21,1049.00,1049.00,1049.00,1049.00,12,0
10/11/2004,06:22,1049.00,1049.00,1049.00,1049.00,17,0
10/11/2004,06:25,1049.00,1049.00,1049.00,1049.00,25,0
10/11/2004,06:26,1048.75,1049.00,1048.75,1048.75,2,3
10/11/2004,06:29,1048.75,1048.75,1048.75,1048.75,0,6
10/11/2004,06:30,1048.75,1049.00,1048.75,1049.00,2,2
10/11/2004,06:31,1048.75,1049.00,1048.75,1049.00,2,1
10/11/2004,06:32,1049.00,1049.00,1048.75,1048.75,1,1
10/11/2004,06:33,1048.75,1048.75,1048.75,1048.75,0,7
10/11/2004,06:34,1048.75,1048.75,1048.75,1048.75,0,11
10/11/2004,06:35,1048.75,1048.75,1048.75,1048.75,0,9
10/11/2004,06:36,1048.75,1048.75,1048.75,1048.75,0,5
10/11/2004,06:37,1048.75,1048.75,1048.75,1048.75,0,2
10/11/2004,06:38,1048.75,1048.75,1048.75,1048.75,0,15
10/11/2004,06:39,1048.50,1048.50,1048.50,1048.50,0,4
10/11/2004,06:41,1048.50,1048.50,1048.50,1048.50,0,1
10/11/2004,06:42,1048.50,1048.50,1048.50,1048.50,0,6
10/11/2004,06:43,1048.50,1048.75,1048.50,1048.50,1,146
10/11/2004,06:44,1048.50,1048.50,1048.50,1048.50,0,5
10/11/2004,06:45,1048.50,1048.50,1048.50,1048.50,0,84
10/11/2004,06:46,1048.50,1048.75,1048.50,1048.75,6,7
10/11/2004,06:47,1048.50,1048.50,1048.50,1048.50,0,2
10/11/2004,06:48,1048.75,1048.75,1048.75,1048.75,50,0
10/11/2004,06:49,1049.00,1049.00,1049.00,1049.00,5,0
10/11/2004,06:50,1048.75,1048.75,1048.75,1048.75,0,7
10/11/2004,06:51,1049.00,1049.00,1048.75,1048.75,1,30
10/11/2004,06:52,1048.75,1048.75,1048.75,1048.75,0,33
10/11/2004,06:53,1048.50,1048.75,1048.50,1048.75,9,1
10/11/2004,06:54,1048.50,1048.50,1048.50,1048.50,0,6
10/11/2004,06:56,1048.50,1048.50,1048.50,1048.50,0,2
10/11/2004,06:57,1048.75,1048.75,1048.75,1048.75,1,0
10/11/2004,06:58,1048.50,1048.50,1048.50,1048.50,0,7
10/11/2004,06:59,1048.75,1048.75,1048.75,1048.75,1,0
10/11/2004,07:01,1048.75,1048.75,1048.75,1048.75,54,0
10/11/2004,07:02,1048.75,1048.75,1048.75,1048.75,18,0
10/11/2004,07:04,1048.75,1048.75,1048.50,1048.50,10,1
10/11/2004,07:05,1048.75,1048.75,1048.50,1048.50,14,6
10/11/2004,07:06,1048.50,1048.50,1048.50,1048.50,0,1
10/11/2004,07:07,1048.75,1048.75,1048.75,1048.75,37,0
10/11/2004,07:08,1048.75,1048.75,1048.50,1048.50,27,6
10/11/2004,07:10,1048.75,1048.75,1048.50,1048.50,20,6
10/11/2004,07:11,1048.50,1048.50,1048.50,1048.50,0,1
10/11/2004,07:12,1048.75,1048.75,1048.50,1048.50,20,6
10/11/2004,07:13,1048.75,1048.75,1048.50,1048.50,11,7
10/11/2004,07:14,1048.75,1048.75,1048.75,1048.75,25,0
10/11/2004,07:15,1048.50,1048.50,1048.50,1048.50,0,7
10/11/2004,07:16,1048.50,1048.50,1048.50,1048.50,0,1
10/11/2004,07:17,1048.50,1048.50,1048.50,1048.50,0,7
10/11/2004,07:18,1048.75,1048.75,1048.50,1048.50,1,17
10/11/2004,07:19,1048.50,1048.50,1048.50,1048.50,0,40
10/11/2004,07:20,1048.25,1048.50,1048.25,1048.50,74,1
10/11/2004,07:21,1048.50,1048.50,1048.25,1048.50,14,7
10/11/2004,07:22,1048.50,1048.50,1048.50,1048.50,1,0
10/11/2004,07:23,1048.25,1048.25,1048.25,1048.25,0,109
10/11/2004,07:24,1048.25,1048.25,1048.00,1048.00,0,47
10/11/2004,07:25,1048.25,1048.25,1048.00,1048.00,1,49
10/11/2004,07:26,1048.00,1048.00,1048.00,1048.00,0,2
10/11/2004,07:27,1048.00,1048.25,1048.00,1048.25,1,5
10/11/2004,07:28,1048.00,1048.00,1047.75,1047.75,0,108
10/11/2004,07:29,1047.75,1047.75,1047.75,1047.75,0,5
10/11/2004,07:30,1048.00,1048.25,1048.00,1048.25,102,0
10/11/2004,07:31,1048.25,1048.50,1048.25,1048.50,3,0
10/11/2004,07:32,1048.25,1048.25,1048.25,1048.25,0,6
10/11/2004,07:33,1048.50,1048.50,1048.25,1048.25,2,4
10/11/2004,07:34,1048.25,1048.50,1048.25,1048.25,1,13
10/11/2004,07:35,1048.25,1048.25,1048.25,1048.25,0,2
10/11/2004,07:36,1048.25,1048.25,1048.25,1048.25,0,25
10/11/2004,07:37,1048.50,1048.50,1048.25,1048.25,5,109
10/11/2004,07:38,1048.25,1048.25,1048.25,1048.25,0,26
10/11/2004,07:39,1048.25,1048.25,1048.00,1048.00,51,60
10/11/2004,07:40,1048.00,1048.00,1048.00,1048.00,0,1
10/11/2004,07:41,1048.25,1048.25,1048.25,1048.25,2,0
10/11/2004,07:42,1048.25,1048.25,1048.25,1048.25,6,0
10/11/2004,07:43,1048.00,1048.25,1048.00,1048.25,1,1
10/11/2004,07:44,1048.00,1048.00,1048.00,1048.00,0,6
10/11/2004,07:46,1048.25,1048.25,1048.00,1048.00,55,138
10/11/2004,07:47,1048.00,1048.00,1047.75,1047.75,1,18
10/11/2004,07:48,1047.75,1048.00,1047.50,1048.00,72,96
10/11/2004,07:49,1048.00,1048.00,1048.00,1048.00,1,0
10/11/2004,07:50,1047.75,1047.75,1047.75,1047.75,0,76
10/11/2004,07:51,1047.75,1047.75,1047.75,1047.75,0,2
10/11/2004,07:52,1047.75,1048.00,1047.75,1048.00,5,30
10/11/2004,07:54,1048.00,1048.00,1047.75,1047.75,50,1
10/11/2004,07:55,1047.75,1048.00,1047.75,1048.00,1,1
10/11/2004,07:56,1048.00,1048.00,1048.00,1048.00,1,0
10/11/2004,07:57,1047.75,1048.00,1047.75,1048.00,29,8
10/11/2004,07:58,1048.00,1048.00,1048.00,1048.00,10,0
10/11/2004,07:59,1048.00,1048.00,1048.00,1048.00,4,0
10/11/2004,08:00,1048.25,1048.25,1048.25,1048.25,3,0
10/11/2004,08:01,1048.25,1048.25,1048.25,1048.25,5,0
10/11/2004,08:02,1048.25,1048.25,1048.00,1048.25,120,2
10/11/2004,08:04,1048.25,1048.25,1048.25,1048.25,51,0
10/11/2004,08:05,1048.25,1048.25,1048.25,1048.25,4,0
10/11/2004,08:06,1048.25,1048.25,1048.25,1048.25,1,0
10/11/2004,08:08,1048.50,1048.50,1048.50,1048.50,28,0
10/11/2004,08:09,1048.25,1048.50,1048.25,1048.50,2,17
10/11/2004,08:10,1048.50,1048.50,1048.50,1048.50,195,0
10/11/2004,08:11,1048.75,1048.75,1048.50,1048.75,266,11
10/11/2004,08:12,1048.75,1049.25,1048.75,1049.25,235,5
10/11/2004,08:13,1049.25,1049.25,1049.00,1049.25,184,80
10/11/2004,08:14,1049.00,1049.50,1049.00,1049.25,68,135
10/11/2004,08:15,1049.00,1049.75,1049.00,1049.50,558,142
10/11/2004,08:16,1049.50,1049.75,1049.25,1049.75,165,33
10/11/2004,08:17,1049.75,1050.00,1049.50,1049.75,263,13
10/11/2004,08:18,1049.75,1050.25,1049.75,1050.00,205,192
10/11/2004,08:19,1050.00,1050.00,1049.75,1050.00,18,99
10/11/2004,08:20,1050.00,1050.00,1049.75,1050.00,80,7
10/11/2004,08:21,1050.00,1050.00,1049.75,1049.75,8,53
10/11/2004,08:22,1050.00,1050.00,1049.75,1049.75,5,10
10/11/2004,08:23,1049.75,1050.25,1049.75,1050.00,261,39
10/11/2004,08:24,1050.00,1050.00,1049.75,1050.00,51,8
10/11/2004,08:25,1049.75,1050.00,1049.75,1049.75,2,19
10/11/2004,08:26,1050.00,1050.00,1049.50,1049.50,1,259
10/11/2004,08:27,1049.50,1049.75,1049.50,1049.75,132,11
10/11/2004,08:28,1049.75,1050.25,1049.75,1050.25,612,102
10/11/2004,08:29,1050.00,1050.25,1049.75,1049.75,180,34
10/11/2004,08:30,1050.00,1050.25,1049.75,1050.00,262,330
10/11/2004,08:31,1050.00,1050.25,1049.50,1050.00,929,1642
10/11/2004,08:32,1050.00,1050.00,1049.50,1049.75,620,551
10/11/2004,08:33,1050.00,1050.50,1049.75,1050.25,2003,482
10/11/2004,08:34,1050.50,1050.75,1050.25,1050.75,2269,1533
10/11/2004,08:35,1050.75,1051.75,1050.50,1051.50,3355,1655
10/11/2004,08:36,1051.50,1051.75,1051.00,1051.25,527,2664
10/11/2004,08:37,1051.00,1051.25,1050.50,1050.75,892,972
10/11/2004,08:38,1050.75,1051.00,1050.25,1050.25,177,1100
10/11/2004,08:39,1050.25,1051.00,1050.25,1050.75,1048,407
10/11/2004,08:40,1050.75,1050.75,1050.25,1050.50,80,1321
10/11/2004,08:41,1050.25,1050.75,1050.25,1050.75,351,349
10/11/2004,08:42,1050.50,1051.00,1050.50,1050.50,921,539
10/11/2004,08:43,1050.50,1050.75,1050.25,1050.50,160,931
10/11/2004,08:44,1050.75,1050.75,1050.50,1050.50,423,55
10/11/2004,08:45,1050.50,1050.75,1050.25,1050.25,291,370
10/11/2004,08:46,1050.25,1050.50,1050.25,1050.25,89,789
10/11/2004,08:47,1050.25,1050.75,1050.25,1050.25,1169,668
10/11/2004,08:48,1050.50,1050.50,1050.00,1050.00,90,458
10/11/2004,08:49,1050.00,1050.25,1050.00,1050.00,89,607
10/11/2004,08:50,1050.00,1050.25,1049.50,1049.75,1842,1205
10/11/2004,08:51,1049.75,1050.25,1049.75,1049.75,597,694
10/11/2004,08:52,1049.75,1050.25,1049.75,1050.00,554,82
10/11/2004,08:53,1050.00,1050.50,1050.00,1050.50,2154,171
10/11/2004,08:54,1050.50,1050.75,1050.50,1050.75,179,310
10/11/2004,08:55,1050.75,1050.75,1050.50,1050.50,37,400
10/11/2004,08:56,1050.50,1051.00,1050.25,1050.50,965,927
10/11/2004,08:57,1050.25,1050.50,1050.00,1050.25,230,855
10/11/2004,08:58,1050.00,1050.25,1049.75,1050.00,859,520
10/11/2004,08:59,1050.00,1050.25,1049.50,1049.75,44,791
10/11/2004,09:00,1049.50,1050.25,1049.50,1050.00,726,414
10/11/2004,09:01,1050.25,1050.25,1049.75,1050.00,1032,365
10/11/2004,09:02,1050.00,1050.25,1049.75,1050.25,371,219
10/11/2004,09:03,1050.00,1050.25,1049.25,1049.50,765,849
10/11/2004,09:04,1049.25,1049.75,1049.25,1049.50,467,549
10/11/2004,09:05,1049.50,1049.75,1049.25,1049.25,364,1135
10/11/2004,09:06,1049.25,1049.75,1049.00,1049.25,995,1293
10/11/2004,09:07,1049.25,1049.75,1049.25,1049.75,950,56
10/11/2004,09:08,1049.50,1049.75,1049.50,1049.50,42,516
10/11/2004,09:09,1049.50,1049.75,1049.50,1049.75,267,160
10/11/2004,09:10,1049.50,1050.00,1049.25,1049.75,1030,984
10/11/2004,09:11,1050.00,1050.25,1049.75,1049.75,759,400
10/11/2004,09:12,1050.00,1050.00,1049.50,1049.75,297,680
10/11/2004,09:13,1049.50,1050.00,1049.50,1049.75,508,640
10/11/2004,09:14,1049.75,1049.75,1049.00,1049.50,186,1287
10/11/2004,09:15,1049.25,1049.50,1049.00,1049.25,156,435
10/11/2004,09:16,1049.25,1049.50,1049.00,1049.25,367,437
10/11/2004,09:17,1049.25,1049.25,1048.50,1049.00,775,2521
10/11/2004,09:18,1049.00,1049.25,1048.75,1049.00,74,420
10/11/2004,09:19,1049.00,1049.25,1048.75,1049.00,213,195
10/11/2004,09:20,1049.00,1049.50,1049.00,1049.25,692,163
10/11/2004,09:21,1049.25,1049.75,1049.25,1049.75,1220,168
10/11/2004,09:22,1049.50,1050.00,1049.50,1049.75,809,88
10/11/2004,09:23,1049.75,1050.00,1049.75,1049.75,53,356
10/11/2004,09:24,1050.00,1050.00,1049.75,1049.75,49,350
10/11/2004,09:25,1049.75,1050.00,1049.50,1049.75,37,271
10/11/2004,09:26,1049.50,1050.00,1049.50,1050.00,716,70
10/11/2004,09:27,1050.00,1050.00,1049.75,1050.00,152,74
10/11/2004,09:28,1050.00,1050.25,1050.00,1050.25,497,271
10/11/2004,09:29,1050.25,1050.50,1050.00,1050.25,1463,886
10/11/2004,09:30,1050.25,1050.50,1050.00,1050.50,447,106
10/11/2004,09:31,1050.25,1050.75,1050.25,1050.50,1394,374
10/11/2004,09:32,1050.50,1050.50,1050.25,1050.25,247,37
10/11/2004,09:33,1050.50,1050.50,1050.00,1050.00,86,1055
10/11/2004,09:34,1050.00,1050.25,1050.00,1050.00,296,318
10/11/2004,09:35,1050.00,1050.25,1049.75,1049.75,144,470
10/11/2004,09:36,1050.00,1050.25,1049.75,1050.00,792,53
10/11/2004,09:37,1050.00,1050.25,1049.75,1050.00,324,254
10/11/2004,09:38,1050.00,1050.00,1049.50,1049.75,445,717
10/11/2004,09:39,1050.00,1050.00,1049.75,1049.75,22,43
10/11/2004,09:40,1050.00,1050.00,1049.25,1049.50,699,1482
10/11/2004,09:41,1049.50,1049.75,1049.25,1049.50,359,167
10/11/2004,09:42,1049.50,1049.75,1049.50,1049.75,37,28
10/11/2004,09:43,1049.75,1050.25,1049.50,1050.25,1657,207
10/11/2004,09:44,1050.00,1050.25,1049.75,1050.00,128,669
10/11/2004,09:45,1049.75,1050.00,1049.25,1049.50,72,622
10/11/2004,09:46,1049.25,1049.75,1049.00,1049.00,706,2143
10/11/2004,09:47,1049.00,1049.25,1048.75,1049.25,59,830
10/11/2004,09:48,1049.00,1049.25,1048.75,1049.00,492,567
10/11/2004,09:49,1049.00,1049.25,1048.50,1048.75,156,978
10/11/2004,09:50,1048.75,1049.00,1048.75,1049.00,400,53
10/11/2004,09:51,1049.00,1049.00,1048.75,1048.75,48,375
10/11/2004,09:52,1048.75,1049.00,1048.50,1048.75,398,489
10/11/2004,09:53,1048.75,1049.00,1048.75,1048.75,148,238
10/11/2004,09:54,1048.75,1049.25,1048.75,1049.00,1132,131
10/11/2004,09:55,1049.00,1049.25,1048.75,1049.00,396,893
10/11/2004,09:56,1049.00,1049.25,1048.75,1049.25,993,408
10/11/2004,09:57,1049.25,1049.25,1048.50,1048.75,508,1725
10/11/2004,09:58,1048.75,1049.00,1048.75,1049.00,48,19
10/11/2004,09:59,1049.00,1049.50,1048.75,1049.50,1118,179
10/11/2004,10:00,1049.50,1049.75,1049.25,1049.50,1101,109
10/11/2004,10:01,1049.50,1049.75,1049.50,1049.50,16,147
10/11/2004,10:02,1049.50,1049.75,1049.50,1049.50,117,110
10/11/2004,10:03,1049.50,1049.75,1049.50,1049.50,12,408
10/11/2004,10:04,1049.50,1050.00,1049.50,1049.75,1256,56
10/11/2004,10:05,1050.00,1050.50,1050.00,1050.25,1665,258
10/11/2004,10:06,1050.25,1050.75,1050.25,1050.50,1199,275
10/11/2004,10:07,1050.50,1050.75,1050.25,1050.50,826,304
10/11/2004,10:08,1050.50,1050.75,1050.00,1050.25,616,677
10/11/2004,10:09,1050.25,1050.50,1050.00,1050.25,227,348
10/11/2004,10:10,1050.00,1050.25,1049.75,1050.00,34,502
10/11/2004,10:11,1050.00,1050.50,1050.00,1050.25,711,153
10/11/2004,10:12,1050.00,1050.25,1050.00,1050.25,31,29
10/11/2004,10:13,1050.25,1050.50,1050.00,1050.25,302,244
10/11/2004,10:14,1050.00,1050.25,1050.00,1050.00,51,22
10/11/2004,10:15,1050.00,1050.25,1050.00,1050.00,26,15
10/11/2004,10:16,1050.25,1050.50,1050.00,1050.50,278,10
10/11/2004,10:17,1050.50,1050.50,1050.00,1050.00,115,1112
10/11/2004,10:18,1050.25,1050.25,1049.75,1049.75,18,207
10/11/2004,10:19,1050.00,1050.00,1049.75,1049.75,3,567
10/11/2004,10:20,1050.00,1050.00,1049.75,1050.00,92,70
10/11/2004,10:21,1050.00,1050.00,1049.50,1050.00,234,263
10/11/2004,10:22,1049.75,1050.25,1049.75,1050.00,439,126
10/11/2004,10:23,1050.00,1050.25,1050.00,1050.25,20,11
10/11/2004,10:24,1050.25,1050.25,1050.00,1050.00,17,114
10/11/2004,10:25,1050.00,1050.25,1050.00,1050.00,7,271
10/11/2004,10:26,1049.75,1050.00,1049.50,1049.75,76,224
10/11/2004,10:27,1049.75,1050.00,1049.75,1049.75,5,346
10/11/2004,10:28,1049.50,1049.75,1049.50,1049.75,44,36
10/11/2004,10:29,1049.50,1049.75,1049.50,1049.50,10,291
10/11/2004,10:30,1049.50,1049.75,1049.50,1049.50,375,20
10/11/2004,10:31,1049.50,1050.00,1049.50,1049.50,215,182
10/11/2004,10:32,1049.50,1050.00,1049.50,1050.00,383,24
10/11/2004,10:33,1049.75,1049.75,1049.50,1049.75,403,181
10/11/2004,10:34,1049.75,1050.00,1049.50,1049.50,42,203
10/11/2004,10:35,1049.75,1050.00,1049.50,1049.75,563,95
10/11/2004,10:36,1049.75,1050.00,1049.25,1049.25,50,694
10/11/2004,10:37,1049.25,1049.75,1049.00,1049.25,857,1076
10/11/2004,10:38,1049.25,1049.25,1048.75,1049.00,393,1131
10/11/2004,10:39,1048.75,1049.00,1048.50,1049.00,1166,1847
10/11/2004,10:40,1048.75,1049.00,1048.50,1049.00,193,400
10/11/2004,10:41,1049.00,1049.00,1048.75,1049.00,35,61
10/11/2004,10:42,1049.00,1049.00,1048.75,1048.75,13,403
10/11/2004,10:43,1049.00,1049.25,1048.75,1049.25,369,309
10/11/2004,10:44,1049.00,1049.25,1048.75,1048.75,200,329
10/11/2004,10:45,1049.00,1049.00,1048.75,1049.00,250,6
10/11/2004,10:46,1049.00,1049.00,1048.75,1048.75,17,348
10/11/2004,10:47,1048.75,1049.00,1048.50,1049.00,491,211
10/11/2004,10:48,1049.00,1049.00,1048.50,1048.75,310,419
10/11/2004,10:49,1048.75,1049.00,1048.50,1048.75,193,633
10/11/2004,10:50,1048.75,1049.00,1048.75,1049.00,49,17
10/11/2004,10:51,1049.00,1049.00,1048.75,1049.00,692,12
10/11/2004,10:52,1048.75,1049.00,1048.50,1048.75,840,553
10/11/2004,10:53,1048.75,1049.00,1048.75,1048.75,323,116
10/11/2004,10:54,1048.75,1049.50,1048.75,1049.25,1547,677
10/11/2004,10:55,1049.25,1049.50,1049.00,1049.25,503,709
10/11/2004,10:56,1049.25,1049.50,1049.00,1049.25,452,559
10/11/2004,10:57,1049.25,1049.25,1048.50,1048.75,263,1280
10/11/2004,10:58,1048.75,1049.00,1048.75,1049.00,245,248
10/11/2004,10:59,1049.00,1049.25,1048.75,1049.00,69,21
10/11/2004,11:00,1049.00,1049.25,1048.75,1049.00,426,248
10/11/2004,11:01,1049.00,1049.25,1048.75,1048.75,31,409
10/11/2004,11:02,1048.75,1049.00,1048.75,1049.00,229,101
10/11/2004,11:03,1049.00,1049.25,1048.75,1049.00,219,274
10/11/2004,11:04,1049.00,1049.25,1049.00,1049.00,141,56
10/11/2004,11:05,1049.00,1049.25,1049.00,1049.25,25,19
10/11/2004,11:06,1049.00,1049.50,1049.00,1049.25,520,192
10/11/2004,11:07,1049.25,1049.50,1049.25,1049.50,387,19
10/11/2004,11:08,1049.25,1049.75,1049.25,1049.50,380,170
10/11/2004,11:09,1049.75,1049.75,1049.25,1049.50,141,192
10/11/2004,11:10,1049.25,1049.25,1049.00,1049.25,16,232
10/11/2004,11:11,1049.00,1049.25,1049.00,1049.25,13,441
10/11/2004,11:12,1049.00,1049.25,1049.00,1049.00,13,178
10/11/2004,11:13,1049.00,1049.00,1048.75,1049.00,5,65
10/11/2004,11:14,1048.75,1049.00,1048.50,1048.50,134,657
10/11/2004,11:15,1048.75,1048.75,1048.25,1048.50,700,987
10/11/2004,11:16,1048.50,1048.75,1048.50,1048.75,395,29
10/11/2004,11:17,1048.75,1049.00,1048.75,1049.00,971,5
10/11/2004,11:18,1049.00,1049.25,1048.75,1049.00,24,209
10/11/2004,11:19,1048.75,1049.00,1048.75,1049.00,27,11
10/11/2004,11:20,1049.00,1049.25,1049.00,1049.00,220,137
10/11/2004,11:21,1049.00,1049.25,1049.00,1049.25,39,83
10/11/2004,11:22,1049.00,1049.50,1049.00,1049.25,674,35
10/11/2004,11:23,1049.25,1049.50,1049.25,1049.25,9,80
10/11/2004,11:24,1049.25,1049.25,1048.75,1048.75,24,490
10/11/2004,11:25,1048.75,1049.25,1048.75,1049.00,193,8
10/11/2004,11:26,1049.00,1049.50,1049.00,1049.25,292,142
10/11/2004,11:27,1049.00,1049.25,1049.00,1049.25,37,43
10/11/2004,11:28,1049.00,1049.25,1049.00,1049.00,1,108
10/11/2004,11:29,1048.75,1048.75,1048.75,1048.75,0,370
10/11/2004,11:30,1048.75,1048.75,1048.50,1048.75,106,127
10/11/2004,11:31,1048.75,1048.75,1048.50,1048.75,266,39
10/11/2004,11:32,1048.75,1049.00,1048.50,1049.00,379,80
10/11/2004,11:33,1048.75,1049.00,1048.75,1048.75,6,47
10/11/2004,11:34,1049.00,1049.00,1048.50,1049.00,8,60
10/11/2004,11:35,1048.75,1049.25,1048.75,1049.00,358,11
10/11/2004,11:36,1049.25,1049.25,1048.75,1049.00,68,47
10/11/2004,11:37,1049.00,1049.25,1048.75,1049.00,17,51
10/11/2004,11:38,1049.00,1049.00,1049.00,1049.00,6,0
10/11/2004,11:39,1049.25,1049.25,1049.00,1049.25,28,13
10/11/2004,11:40,1049.00,1049.25,1049.00,1049.25,284,12
10/11/2004,11:41,1049.25,1049.50,1049.25,1049.50,572,43
10/11/2004,11:42,1049.50,1049.75,1049.50,1049.50,303,2
10/11/2004,11:43,1049.50,1049.50,1049.50,1049.50,0,196
10/11/2004,11:44,1049.50,1049.75,1049.50,1049.75,252,4
10/11/2004,11:45,1049.75,1050.00,1049.50,1049.75,402,220
10/11/2004,11:46,1049.75,1050.00,1049.75,1050.00,18,408
10/11/2004,11:47,1050.00,1050.00,1049.75,1049.75,38,63
10/11/2004,11:48,1049.75,1050.00,1049.75,1049.75,16,18
10/11/2004,11:49,1049.75,1050.00,1049.75,1049.75,2,28
10/11/2004,11:50,1050.00,1050.25,1049.75,1049.75,581,447
10/11/2004,11:51,1049.75,1050.00,1049.50,1049.75,252,205
10/11/2004,11:52,1049.75,1050.00,1049.75,1049.75,7,53
10/11/2004,11:53,1049.75,1050.00,1049.75,1049.75,1,136
10/11/2004,11:54,1049.75,1050.00,1049.75,1050.00,636,5
10/11/2004,11:55,1050.00,1050.25,1049.75,1050.25,194,3
10/11/2004,11:56,1050.25,1050.25,1050.00,1050.00,12,252
10/11/2004,11:57,1050.00,1050.00,1049.75,1050.00,7,241
10/11/2004,11:58,1050.00,1050.00,1049.75,1049.75,23,84
10/11/2004,11:59,1049.75,1050.00,1049.75,1050.00,10,8
10/11/2004,12:00,1050.00,1050.00,1049.75,1049.75,7,546
10/11/2004,12:01,1049.75,1050.00,1049.50,1049.75,41,246
10/11/2004,12:02,1049.75,1049.75,1049.50,1049.50,5,393
10/11/2004,12:03,1049.50,1049.50,1049.25,1049.25,3,203
10/11/2004,12:04,1049.25,1049.75,1049.25,1049.50,172,10
10/11/2004,12:05,1049.50,1050.00,1049.50,1049.50,363,216
10/11/2004,12:06,1049.50,1049.75,1049.25,1049.50,54,515
10/11/2004,12:07,1049.25,1049.50,1049.00,1049.00,43,1244
10/11/2004,12:08,1049.00,1049.50,1049.00,1049.25,103,53
10/11/2004,12:09,1049.25,1049.50,1049.25,1049.25,57,5
10/11/2004,12:10,1049.50,1049.50,1049.50,1049.50,141,0
10/11/2004,12:11,1049.50,1049.75,1049.50,1049.75,832,0
10/11/2004,12:12,1049.75,1049.75,1049.25,1049.50,61,150
10/11/2004,12:13,1049.50,1049.50,1049.25,1049.50,142,1
10/11/2004,12:14,1049.50,1049.50,1049.25,1049.25,35,53
10/11/2004,12:15,1049.50,1050.00,1049.50,1049.75,353,2
10/11/2004,12:16,1050.00,1050.00,1049.75,1049.75,13,37
10/11/2004,12:17,1049.75,1050.00,1049.50,1049.75,13,292
10/11/2004,12:18,1049.75,1050.00,1049.75,1050.00,558,5
10/11/2004,12:19,1050.25,1050.50,1050.00,1050.50,1567,55
10/11/2004,12:20,1050.25,1050.75,1050.25,1050.50,380,120
10/11/2004,12:21,1050.50,1050.50,1050.25,1050.25,17,160
10/11/2004,12:22,1050.50,1050.50,1050.25,1050.25,180,211
10/11/2004,12:23,1050.25,1050.50,1050.00,1050.25,14,101
10/11/2004,12:24,1050.25,1050.25,1049.25,1049.75,200,1150
10/11/2004,12:25,1049.75,1049.75,1049.50,1049.50,61,45
10/11/2004,12:26,1049.75,1049.75,1049.50,1049.75,143,19
10/11/2004,12:27,1049.50,1049.75,1049.50,1049.50,4,18
10/11/2004,12:28,1049.75,1050.00,1049.50,1049.75,88,19
10/11/2004,12:29,1050.00,1050.00,1049.75,1050.00,17,1
10/11/2004,12:30,1050.00,1050.00,1049.75,1050.00,59,9
10/11/2004,12:31,1049.75,1050.25,1049.75,1050.00,179,13
10/11/2004,12:32,1050.25,1050.25,1050.00,1050.25,12,44
10/11/2004,12:33,1050.00,1050.25,1050.00,1050.25,17,22
10/11/2004,12:34,1050.00,1050.25,1049.75,1050.00,156,413
10/11/2004,12:35,1050.00,1050.25,1050.00,1050.00,9,22
10/11/2004,12:36,1050.00,1050.25,1050.00,1050.25,7,43
10/11/2004,12:37,1050.25,1050.25,1049.75,1050.00,219,296
10/11/2004,12:38,1050.00,1050.25,1050.00,1050.00,23,20
10/11/2004,12:39,1050.00,1050.25,1050.00,1050.00,1,6
10/11/2004,12:40,1050.00,1050.25,1050.00,1050.00,15,213
10/11/2004,12:41,1050.00,1050.25,1049.75,1050.00,53,308
10/11/2004,12:42,1050.00,1050.00,1049.75,1050.00,185,9
10/11/2004,12:43,1050.00,1050.00,1050.00,1050.00,3,0
10/11/2004,12:44,1049.75,1050.25,1049.75,1050.25,66,2
10/11/2004,12:45,1050.00,1050.25,1050.00,1050.25,1,24
10/11/2004,12:46,1050.00,1050.25,1050.00,1050.25,617,5
10/11/2004,12:47,1050.25,1050.25,1050.00,1050.00,68,180
10/11/2004,12:48,1050.00,1050.00,1049.75,1050.00,64,205
10/11/2004,12:49,1050.00,1050.00,1049.75,1050.00,40,3
10/11/2004,12:50,1050.00,1050.25,1049.75,1050.00,295,87
10/11/2004,12:51,1050.00,1050.25,1049.75,1050.00,207,9
10/11/2004,12:52,1050.00,1050.25,1050.00,1050.00,3,325
10/11/2004,12:53,1050.00,1050.25,1050.00,1050.25,24,13
10/11/2004,12:54,1050.00,1050.50,1050.00,1050.25,361,31
10/11/2004,12:55,1050.25,1050.75,1050.25,1050.50,526,131
10/11/2004,12:56,1050.50,1050.75,1050.50,1050.50,222,126
10/11/2004,12:57,1050.50,1050.50,1050.25,1050.25,13,38
10/11/2004,12:58,1050.25,1050.50,1050.25,1050.50,290,31
10/11/2004,12:59,1050.25,1050.50,1050.25,1050.25,6,16
10/11/2004,13:00,1050.25,1050.50,1050.25,1050.50,157,10
10/11/2004,13:01,1050.50,1051.00,1050.50,1051.00,1733,169
10/11/2004,13:02,1051.00,1051.25,1050.75,1050.75,624,445
10/11/2004,13:03,1051.00,1051.25,1050.75,1051.00,349,414
10/11/2004,13:04,1051.25,1051.25,1051.00,1051.00,315,435
10/11/2004,13:05,1051.25,1051.25,1050.75,1051.00,91,576
10/11/2004,13:06,1051.25,1051.25,1051.00,1051.25,26,155
10/11/2004,13:07,1051.00,1051.25,1050.75,1051.00,25,154
10/11/2004,13:08,1051.00,1051.00,1050.75,1050.75,33,35
10/11/2004,13:09,1050.75,1051.00,1050.75,1051.00,274,29
10/11/2004,13:10,1051.00,1051.25,1051.00,1051.00,4,36
10/11/2004,13:11,1051.25,1051.25,1050.75,1051.00,183,462
10/11/2004,13:12,1050.75,1051.00,1050.75,1050.75,81,116
10/11/2004,13:13,1051.00,1051.25,1050.75,1051.00,182,38
10/11/2004,13:14,1051.25,1051.50,1051.00,1051.50,475,89
10/11/2004,13:15,1051.25,1051.50,1051.25,1051.50,29,91
10/11/2004,13:16,1051.50,1051.50,1051.00,1051.25,55,280
10/11/2004,13:17,1051.00,1051.00,1051.00,1051.00,0,23
10/11/2004,13:18,1051.00,1051.25,1050.75,1050.75,36,511
10/11/2004,13:19,1050.75,1051.25,1050.75,1051.25,209,92
10/11/2004,13:20,1051.00,1051.25,1050.75,1050.75,4,131
10/11/2004,13:21,1050.75,1051.00,1050.75,1050.75,33,35
10/11/2004,13:22,1051.00,1051.00,1050.75,1050.75,12,39
10/11/2004,13:23,1050.75,1051.00,1050.75,1050.75,16,32
10/11/2004,13:24,1051.00,1051.00,1050.75,1050.75,7,319
10/11/2004,13:25,1050.75,1051.00,1050.50,1050.75,245,425
10/11/2004,13:26,1050.75,1050.75,1050.75,1050.75,0,19
10/11/2004,13:27,1051.00,1051.00,1050.75,1051.00,14,13
10/11/2004,13:28,1051.00,1051.25,1051.00,1051.00,347,371
10/11/2004,13:29,1051.00,1051.25,1050.75,1050.75,1,170
10/11/2004,13:30,1051.00,1051.00,1050.75,1051.00,8,7
10/11/2004,13:31,1050.75,1051.25,1050.75,1051.25,67,353
10/11/2004,13:32,1051.25,1051.25,1051.00,1051.00,1,327
10/11/2004,13:33,1051.00,1051.50,1051.00,1051.50,359,19
10/11/2004,13:34,1051.50,1051.75,1051.25,1051.50,458,482
10/11/2004,13:35,1051.50,1051.50,1051.00,1051.25,28,185
10/11/2004,13:36,1051.00,1051.25,1051.00,1051.25,31,13
10/11/2004,13:37,1051.25,1051.25,1051.00,1051.00,12,29
10/11/2004,13:38,1051.00,1051.25,1050.75,1051.00,14,383
10/11/2004,13:39,1051.00,1051.25,1050.75,1051.00,545,48
10/11/2004,13:40,1051.00,1051.25,1050.75,1051.00,15,153
10/11/2004,13:41,1051.00,1051.25,1050.75,1050.75,336,247
10/11/2004,13:42,1051.00,1051.00,1050.25,1050.25,66,1047
10/11/2004,13:43,1050.50,1050.75,1050.25,1050.50,345,37
10/11/2004,13:44,1050.75,1050.75,1050.25,1050.50,78,259
10/11/2004,13:45,1050.50,1050.75,1050.25,1050.75,124,135
10/11/2004,13:46,1050.75,1051.00,1050.50,1050.75,224,21
10/11/2004,13:47,1050.75,1051.00,1050.75,1050.75,12,177
10/11/2004,13:48,1050.75,1050.75,1050.75,1050.75,0,3
10/11/2004,13:49,1051.00,1051.00,1050.75,1050.75,3,9
10/11/2004,13:50,1050.75,1051.00,1050.75,1050.75,25,317
10/11/2004,13:51,1050.75,1050.75,1050.50,1050.75,175,157
10/11/2004,13:52,1050.75,1051.00,1050.75,1051.00,14,30
10/11/2004,13:53,1050.75,1051.00,1050.50,1051.00,106,179
10/11/2004,13:54,1051.00,1051.25,1051.00,1051.00,588,275
10/11/2004,13:55,1051.00,1051.00,1050.75,1050.75,0,20
10/11/2004,13:56,1050.75,1051.00,1050.75,1050.75,5,320
10/11/2004,13:57,1050.75,1051.00,1050.50,1050.75,117,180
10/11/2004,13:58,1050.75,1050.75,1050.50,1050.50,5,128
10/11/2004,13:59,1050.75,1050.75,1050.50,1050.50,27,18
10/11/2004,14:00,1050.50,1050.50,1050.25,1050.50,39,316
10/11/2004,14:01,1050.50,1050.75,1050.25,1050.50,196,259
10/11/2004,14:02,1050.50,1051.00,1050.50,1050.75,385,92
10/11/2004,14:03,1050.75,1051.00,1050.75,1051.00,9,22
10/11/2004,14:04,1050.75,1051.50,1050.75,1051.25,943,44
10/11/2004,14:05,1051.25,1051.75,1051.25,1051.50,831,239
10/11/2004,14:06,1051.25,1051.75,1051.25,1051.50,464,920
10/11/2004,14:07,1051.50,1051.75,1051.25,1051.75,868,21
10/11/2004,14:08,1051.75,1052.25,1051.75,1051.75,1991,929
10/11/2004,14:09,1052.00,1052.00,1051.50,1051.75,687,468
10/11/2004,14:10,1051.75,1051.75,1051.50,1051.75,603,476
10/11/2004,14:11,1051.50,1052.00,1051.25,1051.75,407,242
10/11/2004,14:12,1051.50,1052.00,1051.50,1051.75,552,78
10/11/2004,14:13,1051.50,1051.50,1051.00,1051.25,106,877
10/11/2004,14:14,1051.25,1051.25,1050.75,1051.00,196,439
10/11/2004,14:15,1051.00,1051.00,1050.75,1051.00,161,43
10/11/2004,14:16,1051.00,1051.25,1050.75,1051.25,186,118
10/11/2004,14:17,1051.25,1051.25,1051.00,1051.00,11,8
10/11/2004,14:18,1051.00,1051.50,1051.00,1051.50,446,275
10/11/2004,14:19,1051.50,1051.50,1051.25,1051.25,22,224
10/11/2004,14:20,1051.25,1051.25,1051.00,1051.25,16,15
10/11/2004,14:21,1051.25,1051.25,1050.75,1051.00,16,408
10/11/2004,14:22,1051.00,1051.00,1050.25,1050.50,305,952
10/11/2004,14:23,1050.25,1051.00,1050.25,1050.75,807,179
10/11/2004,14:24,1050.75,1051.00,1050.50,1050.50,20,173
10/11/2004,14:25,1050.50,1050.75,1050.25,1050.75,116,401
10/11/2004,14:26,1050.75,1050.75,1050.50,1050.50,4,946
10/11/2004,14:27,1050.75,1050.75,1050.25,1050.25,11,276
10/11/2004,14:28,1050.25,1050.75,1050.25,1050.50,35,259
10/11/2004,14:29,1050.50,1050.50,1049.75,1050.00,63,1405
10/11/2004,14:30,1049.75,1050.25,1049.75,1050.00,601,364
10/11/2004,14:31,1050.00,1050.25,1050.00,1050.00,125,44
10/11/2004,14:32,1050.00,1050.25,1050.00,1050.00,63,349
10/11/2004,14:33,1050.00,1050.25,1050.00,1050.25,16,50
10/11/2004,14:34,1050.25,1050.50,1050.00,1050.25,539,71
10/11/2004,14:35,1050.25,1050.50,1050.00,1050.25,118,106
10/11/2004,14:36,1050.50,1050.50,1050.25,1050.50,18,11
10/11/2004,14:37,1050.50,1050.50,1050.25,1050.50,395,43
10/11/2004,14:38,1050.50,1050.50,1050.00,1050.00,287,424
10/11/2004,14:39,1050.00,1050.25,1049.75,1050.00,80,530
10/11/2004,14:40,1050.00,1050.00,1049.75,1049.75,752,103
10/11/2004,14:41,1050.00,1050.00,1049.75,1049.75,42,102
10/11/2004,14:42,1049.75,1050.00,1049.50,1049.75,45,1274
10/11/2004,14:43,1049.75,1049.75,1049.50,1049.50,226,97
10/11/2004,14:44,1049.75,1050.00,1049.50,1049.75,569,16
10/11/2004,14:45,1050.00,1050.00,1049.75,1049.75,41,41
10/11/2004,14:46,1050.00,1050.00,1049.50,1049.75,840,451
10/11/2004,14:47,1049.75,1050.00,1049.50,1049.75,656,799
10/11/2004,14:48,1049.75,1049.75,1049.50,1049.75,452,87
10/11/2004,14:49,1049.75,1050.00,1049.50,1049.75,271,17
10/11/2004,14:50,1050.00,1050.25,1049.75,1050.25,324,22
10/11/2004,14:51,1050.25,1050.50,1050.00,1050.25,1008,70
10/11/2004,14:52,1050.25,1050.25,1050.00,1050.00,346,89
10/11/2004,14:53,1050.25,1050.25,1050.00,1050.25,136,33
10/11/2004,14:54,1050.25,1050.50,1050.00,1050.25,500,185
10/11/2004,14:55,1050.50,1050.50,1050.25,1050.50,60,79
10/11/2004,14:56,1050.50,1050.50,1050.25,1050.25,206,56
10/11/2004,14:57,1050.50,1050.50,1050.25,1050.25,310,50
10/11/2004,14:58,1050.50,1050.50,1050.25,1050.50,623,1006
10/11/2004,14:59,1050.25,1050.75,1050.25,1050.50,432,527
10/11/2004,15:00,1050.50,1050.75,1050.25,1050.75,398,1649
10/11/2004,15:01,1050.50,1050.75,1050.25,1050.50,912,774
10/11/2004,15:02,1050.50,1051.00,1050.50,1050.75,737,986
10/11/2004,15:03,1050.75,1051.00,1050.50,1051.00,422,143
10/11/2004,15:04,1051.00,1051.50,1050.75,1051.25,1972,593
10/11/2004,15:05,1051.50,1051.50,1051.00,1051.00,35,405
10/11/2004,15:06,1051.00,1051.25,1050.75,1051.00,391,609
10/11/2004,15:07,1051.00,1051.25,1050.75,1051.25,263,54
10/11/2004,15:08,1051.25,1051.25,1050.75,1051.00,22,983
10/11/2004,15:09,1050.75,1051.00,1050.75,1050.75,39,65
10/11/2004,15:10,1051.00,1051.00,1050.50,1050.50,212,716
10/11/2004,15:11,1050.75,1051.00,1050.50,1050.75,578,509
10/11/2004,15:12,1050.50,1051.00,1050.50,1050.75,449,65
10/11/2004,15:13,1050.75,1051.00,1050.50,1050.75,394,510
10/11/2004,15:14,1050.75,1051.00,1050.50,1051.00,429,59
10/11/2004,15:15,1051.00,1051.50,1050.75,1051.25,1929,1143
10/11/2004,15:16,1051.50,1051.50,1051.25,1051.25,102,6
10/11/2004,15:31,1051.00,1051.25,1050.75,1051.00,168,187
10/11/2004,15:32,1051.00,1051.25,1051.00,1051.25,36,0
10/11/2004,15:33,1051.25,1051.25,1051.25,1051.25,9,0
10/11/2004,15:34,1051.25,1051.25,1051.25,1051.25,6,0
10/11/2004,15:35,1051.25,1051.25,1051.00,1051.00,15,50
10/11/2004,15:36,1051.00,1051.00,1051.00,1051.00,0,62
10/11/2004,15:37,1051.00,1051.00,1050.75,1051.00,3,85
10/11/2004,15:38,1051.00,1051.25,1051.00,1051.00,25,26
10/11/2004,15:39,1051.25,1051.50,1051.25,1051.50,233,0
10/11/2004,15:41,1051.50,1051.75,1051.50,1051.50,145,76
10/11/2004,15:42,1051.25,1051.50,1051.25,1051.50,1,149
10/11/2004,15:43,1051.25,1051.25,1051.25,1051.25,0,3
10/11/2004,15:44,1051.25,1051.25,1051.25,1051.25,0,12
10/11/2004,15:45,1051.50,1051.50,1051.50,1051.50,13,0
10/11/2004,15:46,1051.50,1051.50,1051.50,1051.50,44,0
10/11/2004,15:47,1051.50,1051.50,1051.50,1051.50,41,0
10/11/2004,15:48,1051.50,1051.75,1051.50,1051.50,72,164
10/11/2004,15:49,1051.50,1051.50,1051.50,1051.50,0,25
10/11/2004,15:50,1051.25,1051.25,1051.25,1051.25,0,55
10/11/2004,15:51,1051.25,1051.50,1051.25,1051.50,7,10
10/11/2004,15:52,1051.25,1051.25,1051.25,1051.25,0,5
10/11/2004,15:53,1051.25,1051.25,1051.00,1051.00,0,143
10/11/2004,15:54,1051.25,1051.50,1051.25,1051.25,20,10
10/11/2004,15:55,1051.25,1051.50,1051.25,1051.25,11,20
10/11/2004,15:56,1051.25,1051.50,1051.25,1051.25,1,4
10/11/2004,15:57,1051.25,1051.25,1051.25,1051.25,0,8
10/11/2004,15:58,1051.25,1051.25,1051.25,1051.25,0,87
10/11/2004,16:00,1051.00,1051.25,1051.00,1051.25,9,1
10/11/2004,17:01,1051.00,1051.00,1051.00,1051.00,7,0
10/11/2004,17:02,1050.75,1050.75,1050.75,1050.75,0,1
10/11/2004,17:03,1051.00,1051.00,1051.00,1051.00,11,0
10/11/2004,17:04,1051.00,1051.00,1051.00,1051.00,3,0
10/11/2004,17:10,1051.00,1051.00,1051.00,1051.00,15,0
10/11/2004,17:11,1051.00,1051.25,1051.00,1051.25,23,0
10/11/2004,17:12,1051.00,1051.00,1051.00,1051.00,0,1
10/11/2004,17:13,1051.00,1051.00,1051.00,1051.00,0,1
10/11/2004,17:15,1051.25,1051.25,1051.00,1051.00,1,1
10/11/2004,17:16,1051.00,1051.00,1051.00,1051.00,0,1
10/11/2004,17:19,1051.00,1051.00,1051.00,1051.00,0,4
10/11/2004,17:20,1051.00,1051.00,1050.75,1050.75,0,19
10/11/2004,17:21,1051.00,1051.00,1051.00,1051.00,11,0
10/11/2004,17:22,1051.25,1051.25,1051.00,1051.00,1,1
10/11/2004,17:23,1051.00,1051.00,1051.00,1051.00,0,1
10/11/2004,17:24,1051.00,1051.00,1051.00,1051.00,0,1
10/11/2004,17:26,1051.00,1051.00,1050.75,1050.75,0,6
10/11/2004,17:27,1051.00,1051.25,1051.00,1051.25,4,0
10/11/2004,17:28,1051.00,1051.00,1051.00,1051.00,0,1
10/11/2004,17:30,1051.00,1051.00,1051.00,1051.00,0,5
10/11/2004,17:31,1051.00,1051.00,1051.00,1051.00,0,10
10/11/2004,17:32,1051.00,1051.00,1051.00,1051.00,0,3
10/11/2004,17:33,1051.25,1051.25,1051.00,1051.00,3,1
10/11/2004,17:34,1051.00,1051.00,1051.00,1051.00,0,5
10/11/2004,17:37,1051.00,1051.00,1051.00,1051.00,0,1
10/11/2004,17:43,1051.25,1051.25,1051.25,1051.25,5,0
10/11/2004,17:44,1051.25,1051.25,1051.25,1051.25,12,0
10/11/2004,17:46,1051.00,1051.25,1051.00,1051.25,4,3
10/11/2004,17:47,1051.25,1051.25,1051.25,1051.25,3,0
10/11/2004,17:48,1051.00,1051.00,1051.00,1051.00,0,3
10/11/2004,17:49,1051.25,1051.25,1051.00,1051.00,3,1
10/11/2004,17:57,1051.25,1051.25,1051.25,1051.25,10,0
10/11/2004,18:02,1051.00,1051.00,1051.00,1051.00,0,2
10/11/2004,18:03,1051.00,1051.00,1051.00,1051.00,0,25
10/11/2004,18:04,1051.00,1051.00,1051.00,1051.00,0,10
10/11/2004,18:08,1051.00,1051.00,1051.00,1051.00,0,1
10/11/2004,18:16,1051.25,1051.25,1051.25,1051.25,6,0
10/11/2004,18:18,1051.00,1051.00,1051.00,1051.00,0,4
10/11/2004,18:22,1051.25,1051.25,1051.25,1051.25,20,0
10/11/2004,18:25,1051.25,1051.25,1051.25,1051.25,1,0
10/11/2004,18:26,1051.25,1051.25,1051.00,1051.00,1,2
10/11/2004,18:36,1051.00,1051.00,1051.00,1051.00,0,1
10/11/2004,18:38,1051.00,1051.00,1051.00,1051.00,0,1
10/11/2004,18:42,1051.25,1051.25,1051.25,1051.25,11,0
10/11/2004,18:44,1051.25,1051.25,1051.25,1051.25,15,0
10/11/2004,18:50,1051.25,1051.25,1051.25,1051.25,2,0
10/11/2004,18:55,1051.25,1051.25,1051.25,1051.25,1,0
10/11/2004,18:58,1051.00,1051.00,1051.00,1051.00,0,4
10/11/2004,19:03,1051.00,1051.00,1051.00,1051.00,0,4
10/11/2004,19:06,1051.25,1051.25,1051.25,1051.25,53,0
10/11/2004,19:07,1051.50,1051.50,1051.50,1051.50,50,0
10/11/2004,19:08,1051.50,1051.75,1051.50,1051.50,132,3
10/11/2004,19:09,1051.75,1052.00,1051.75,1052.00,138,0
10/11/2004,19:17,1051.75,1051.75,1051.75,1051.75,0,10
10/11/2004,19:18,1051.75,1051.75,1051.75,1051.75,0,60
10/11/2004,19:19,1051.75,1051.75,1051.75,1051.75,0,95
10/11/2004,19:20,1051.75,1051.75,1051.75,1051.75,0,49
10/11/2004,19:24,1051.75,1051.75,1051.75,1051.75,0,7
10/11/2004,19:25,1051.75,1051.75,1051.75,1051.75,0,49
10/11/2004,19:26,1051.75,1051.75,1051.75,1051.75,0,97
10/11/2004,19:27,1051.75,1051.75,1051.75,1051.75,0,50
10/11/2004,19:28,1051.75,1051.75,1051.75,1051.75,0,19
10/11/2004,19:29,1051.75,1051.75,1051.75,1051.75,0,6
10/11/2004,19:32,1051.75,1051.75,1051.75,1051.75,0,1
10/11/2004,19:33,1051.75,1051.75,1051.75,1051.75,0,75
10/11/2004,19:34,1051.75,1051.75,1051.75,1051.75,0,8
10/11/2004,19:35,1051.75,1051.75,1051.75,1051.75,0,21
10/11/2004,19:37,1051.75,1051.75,1051.75,1051.75,0,42
10/11/2004,19:38,1051.75,1051.75,1051.75,1051.75,0,30
10/11/2004,19:39,1051.75,1052.00,1051.75,1051.75,1,3
10/11/2004,19:40,1051.75,1051.75,1051.75,1051.75,0,17
10/11/2004,19:41,1051.75,1051.75,1051.75,1051.75,0,16
10/11/2004,19:42,1051.75,1051.75,1051.75,1051.75,0,79
10/11/2004,19:43,1051.75,1051.75,1051.75,1051.75,0,1
10/11/2004,19:45,1051.50,1051.50,1051.50,1051.50,0,50
10/11/2004,19:47,1051.50,1051.50,1051.50,1051.50,0,4
10/11/2004,19:50,1051.50,1051.50,1051.50,1051.50,0,18
10/11/2004,19:52,1051.75,1051.75,1051.75,1051.75,15,0
10/11/2004,19:53,1051.50,1051.50,1051.50,1051.50,0,38
10/11/2004,19:56,1051.25,1051.25,1051.25,1051.25,0,1
10/11/2004,19:58,1051.25,1051.50,1051.25,1051.50,2,1
10/11/2004,20:02,1051.25,1051.25,1051.25,1051.25,0,133
10/11/2004,20:03,1051.25,1051.25,1050.75,1050.75,0,297
10/11/2004,20:04,1050.75,1050.75,1050.50,1050.50,19,203
10/11/2004,20:05,1050.50,1050.75,1050.50,1050.50,1,42
10/11/2004,20:06,1050.50,1050.50,1050.25,1050.50,4,7
10/11/2004,20:07,1050.50,1050.75,1050.50,1050.75,60,0
10/11/2004,20:08,1050.75,1050.75,1050.50,1050.50,8,18
10/11/2004,20:09,1050.50,1050.75,1050.50,1050.75,3,41
10/11/2004,20:12,1050.50,1050.50,1050.50,1050.50,0,1
10/11/2004,20:13,1050.75,1050.75,1050.75,1050.75,2,0
10/11/2004,20:14,1050.75,1050.75,1050.75,1050.75,1,0
10/11/2004,20:15,1050.50,1050.50,1050.50,1050.50,0,1
10/11/2004,20:16,1050.75,1050.75,1050.75,1050.75,5,0
10/11/2004,20:19,1050.50,1050.50,1050.50,1050.50,0,5
10/11/2004,20:20,1050.50,1050.50,1050.50,1050.50,0,1
10/11/2004,20:23,1050.50,1050.50,1050.50,1050.50,0,60
10/11/2004,20:24,1050.50,1050.75,1050.25,1050.75,2,7
10/11/2004,20:25,1050.75,1050.75,1050.75,1050.75,16,0
10/11/2004,20:30,1050.50,1050.50,1050.25,1050.50,1,100
10/11/2004,20:35,1050.50,1050.75,1050.50,1050.50,33,1
10/11/2004,20:36,1050.50,1050.50,1050.50,1050.50,0,7
10/11/2004,20:40,1050.50,1050.50,1050.50,1050.50,0,53
10/11/2004,20:41,1050.50,1050.50,1050.50,1050.50,0,16
10/11/2004,20:44,1050.50,1050.50,1050.50,1050.50,0,1
10/11/2004,20:45,1050.75,1050.75,1050.75,1050.75,10,0
10/11/2004,20:46,1050.75,1050.75,1050.75,1050.75,21,0
10/11/2004,20:47,1050.75,1050.75,1050.75,1050.75,3,0
10/11/2004,20:49,1050.75,1050.75,1050.75,1050.75,6,0
10/11/2004,20:50,1050.50,1050.50,1050.50,1050.50,0,1
10/11/2004,20:51,1050.50,1050.50,1050.50,1050.50,0,12
10/11/2004,20:52,1050.50,1050.75,1050.50,1050.75,10,5
10/11/2004,20:55,1050.50,1050.50,1050.50,1050.50,0,30
10/11/2004,20:57,1050.75,1050.75,1050.75,1050.75,2,0
10/11/2004,20:58,1050.75,1050.75,1050.75,1050.75,5,0
10/11/2004,21:02,1050.75,1050.75,1050.75,1050.75,10,0
10/11/2004,21:04,1050.75,1050.75,1050.75,1050.75,2,0
10/11/2004,21:06,1050.75,1050.75,1050.75,1050.75,12,0
10/11/2004,21:07,1050.75,1050.75,1050.75,1050.75,9,0
10/11/2004,21:09,1050.75,1050.75,1050.75,1050.75,1,0
10/11/2004,21:14,1050.50,1050.50,1050.50,1050.50,0,15
10/11/2004,21:15,1050.75,1050.75,1050.75,1050.75,3,0
10/11/2004,21:16,1050.50,1050.50,1050.50,1050.50,0,1
10/11/2004,21:17,1050.50,1050.50,1050.50,1050.50,0,10
10/11/2004,21:18,1050.50,1050.50,1050.50,1050.50,0,11
10/11/2004,21:19,1050.50,1050.50,1050.50,1050.50,0,33
10/11/2004,21:21,1050.25,1050.25,1050.25,1050.25,0,251
10/11/2004,21:22,1050.25,1050.25,1050.25,1050.25,0,1
10/11/2004,21:23,1050.25,1050.25,1050.25,1050.25,0,48
10/11/2004,21:24,1050.25,1050.25,1050.25,1050.25,0,4
10/11/2004,21:25,1050.00,1050.00,1050.00,1050.00,0,47
10/11/2004,21:26,1050.25,1050.25,1050.25,1050.25,4,0
10/11/2004,21:27,1050.25,1050.25,1050.25,1050.25,2,0
10/11/2004,21:32,1050.00,1050.00,1050.00,1050.00,0,2
10/11/2004,21:36,1050.00,1050.00,1050.00,1050.00,0,195
10/11/2004,21:37,1050.25,1050.25,1050.00,1050.00,1,103
10/11/2004,21:38,1049.75,1050.00,1049.75,1050.00,5,1
10/11/2004,21:39,1050.00,1050.00,1050.00,1050.00,4,0
10/11/2004,21:42,1050.00,1050.00,1050.00,1050.00,5,0
10/11/2004,21:43,1050.00,1050.00,1050.00,1050.00,2,0
10/11/2004,21:45,1050.00,1050.00,1050.00,1050.00,8,0
10/11/2004,21:46,1049.75,1049.75,1049.75,1049.75,0,3
10/11/2004,21:47,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,21:49,1050.00,1050.00,1050.00,1050.00,3,0
10/11/2004,21:51,1050.00,1050.00,1050.00,1050.00,5,0
10/11/2004,21:54,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,21:55,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,21:56,1049.75,1049.75,1049.75,1049.75,0,8
10/11/2004,21:58,1050.00,1050.00,1050.00,1050.00,10,0
10/11/2004,22:01,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,22:05,1050.00,1050.00,1049.75,1049.75,10,2
10/11/2004,22:07,1050.00,1050.00,1050.00,1050.00,7,0
10/11/2004,22:08,1050.00,1050.00,1050.00,1050.00,15,0
10/11/2004,22:09,1050.00,1050.00,1050.00,1050.00,2,0
10/11/2004,22:10,1050.00,1050.00,1050.00,1050.00,3,0
10/11/2004,22:13,1050.00,1050.00,1050.00,1050.00,4,0
10/11/2004,22:14,1050.00,1050.00,1049.75,1049.75,21,1
10/11/2004,22:15,1050.00,1050.00,1050.00,1050.00,3,0
10/11/2004,22:16,1050.00,1050.00,1049.75,1049.75,1,4
10/11/2004,22:17,1050.00,1050.00,1050.00,1050.00,4,0
10/11/2004,22:20,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,22:21,1050.00,1050.00,1050.00,1050.00,3,0
10/11/2004,22:22,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,22:23,1050.00,1050.00,1050.00,1050.00,6,0
10/11/2004,22:24,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,22:26,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,22:34,1050.00,1050.00,1050.00,1050.00,26,0
10/11/2004,22:35,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,22:36,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,22:37,1049.75,1049.75,1049.75,1049.75,0,10
10/11/2004,22:38,1050.00,1050.00,1050.00,1050.00,33,0
10/11/2004,22:40,1050.00,1050.00,1050.00,1050.00,41,0
10/11/2004,22:41,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,22:43,1049.75,1049.75,1049.75,1049.75,0,3
10/11/2004,22:45,1049.75,1049.75,1049.75,1049.75,0,1
10/11/2004,22:46,1050.00,1050.00,1050.00,1050.00,1,0
10/11/2004,22:47,1049.75,1049.75,1049.75,1049.75,0,111
10/11/2004,22:48,1049.75,1049.75,1049.50,1049.75,11,101
10/11/2004,22:49,1049.75,1049.75,1049.50,1049.50,6,2
10/11/2004,22:50,1049.75,1049.75,1049.75,1049.75,6,0
10/11/2004,22:51,1049.75,1049.75,1049.75,1049.75,1,0
10/11/2004,22:53,1049.50,1049.50,1049.50,1049.50,0,3
10/11/2004,22:54,1049.50,1049.50,1049.50,1049.50,0,25
10/11/2004,22:55,1049.75,1049.75,1049.75,1049.75,77,0
10/11/2004,22:56,1049.75,1049.75,1049.75,1049.75,3,0
10/11/2004,22:57,1049.75,1049.75,1049.75,1049.75,10,0
10/11/2004,22:59,1049.50,1049.50,1049.50,1049.50,0,5
10/11/2004,23:00,1049.50,1049.50,1049.50,1049.50,0,13
10/11/2004,23:02,1049.50,1049.50,1049.50,1049.50,0,4
10/11/2004,23:03,1049.50,1049.50,1049.50,1049.50,0,1
10/11/2004,23:05,1049.50,1049.50,1049.50,1049.50,0,1
10/11/2004,23:06,1049.50,1049.50,1049.50,1049.50,0,129
10/11/2004,23:07,1049.50,1049.50,1049.50,1049.50,0,77
10/11/2004,23:09,1049.50,1049.50,1049.50,1049.50,0,90
10/11/2004,23:11,1049.75,1049.75,1049.50,1049.50,2,5
10/11/2004,23:12,1049.50,1049.50,1049.50,1049.50,0,10
10/11/2004,23:13,1049.50,1049.50,1049.50,1049.50,0,105
10/11/2004,23:15,1049.75,1049.75,1049.75,1049.75,5,0
10/11/2004,23:16,1049.50,1049.50,1049.50,1049.50,0,20
10/11/2004,23:20,1049.50,1049.50,1049.50,1049.50,0,60
10/11/2004,23:22,1049.75,1049.75,1049.75,1049.75,1,0
10/11/2004,23:23,1049.75,1049.75,1049.50,1049.50,1,21
10/11/2004,23:30,1049.50,1049.50,1049.50,1049.50,0,18
10/11/2004,23:32,1049.50,1049.50,1049.50,1049.50,0,20
10/11/2004,23:34,1049.50,1049.50,1049.50,1049.50,0,1
10/11/2004,23:37,1049.50,1049.50,1049.25,1049.25,0,34
10/11/2004,23:38,1049.50,1049.50,1049.50,1049.50,10,0
10/11/2004,23:41,1049.50,1049.50,1049.25,1049.25,1,7
10/11/2004,23:42,1049.50,1049.50,1049.50,1049.50,2,0
10/11/2004,23:43,1049.50,1049.50,1049.50,1049.50,3,0
10/11/2004,23:46,1049.50,1049.50,1049.25,1049.50,3,1
10/11/2004,23:48,1049.50,1049.50,1049.50,1049.50,1,0
10/11/2004,23:50,1049.50,1049.50,1049.50,1049.50,1,0
10/12/2004,00:01,1049.75,1049.75,1049.75,1049.75,35,0
10/12/2004,00:03,1049.75,1049.75,1049.75,1049.75,2,0
10/12/2004,00:04,1049.75,1049.75,1049.75,1049.75,12,0
10/12/2004,00:09,1049.50,1049.50,1049.25,1049.25,0,225
10/12/2004,00:10,1049.50,1049.50,1049.25,1049.50,2,100
10/12/2004,00:11,1049.25,1049.25,1049.25,1049.25,0,100
10/12/2004,00:12,1049.25,1049.25,1049.25,1049.25,0,1
10/12/2004,00:13,1049.25,1049.50,1049.25,1049.50,24,1
10/12/2004,00:14,1049.50,1049.50,1049.50,1049.50,1,0
10/12/2004,00:16,1049.50,1049.50,1049.50,1049.50,1,0
10/12/2004,00:18,1049.50,1049.50,1049.50,1049.50,24,0
10/12/2004,00:19,1049.50,1049.50,1049.50,1049.50,1,0
10/12/2004,00:22,1049.50,1049.50,1049.50,1049.50,11,0
10/12/2004,00:24,1049.50,1049.50,1049.50,1049.50,1,0
10/12/2004,00:31,1049.25,1049.25,1049.25,1049.25,0,1
10/12/2004,00:33,1049.25,1049.50,1049.25,1049.50,2,6
10/12/2004,00:34,1049.50,1049.50,1049.50,1049.50,1,0
10/12/2004,00:36,1049.25,1049.25,1049.25,1049.25,0,1
10/12/2004,00:38,1049.25,1049.25,1049.25,1049.25,0,2
10/12/2004,00:40,1049.50,1049.50,1049.25,1049.25,36,1
10/12/2004,00:42,1049.25,1049.25,1049.25,1049.25,0,2
10/12/2004,00:45,1049.25,1049.25,1049.25,1049.25,0,31
10/12/2004,00:46,1049.25,1049.25,1049.25,1049.25,0,1
10/12/2004,00:47,1049.50,1049.50,1049.50,1049.50,1,0
10/12/2004,00:49,1049.25,1049.25,1049.25,1049.25,0,3
10/12/2004,00:54,1049.50,1049.50,1049.50,1049.50,8,0
10/12/2004,00:56,1049.50,1049.50,1049.50,1049.50,2,0
10/12/2004,00:57,1049.50,1049.50,1049.50,1049.50,4,0
10/12/2004,00:59,1049.50,1049.75,1049.50,1049.75,34,0
10/12/2004,01:01,1049.75,1049.75,1049.75,1049.75,4,0
10/12/2004,01:02,1049.75,1049.75,1049.75,1049.75,2,0
10/12/2004,01:03,1049.50,1049.50,1049.50,1049.50,0,9
10/12/2004,01:05,1049.50,1049.50,1049.25,1049.25,0,107
10/12/2004,01:06,1049.25,1049.25,1049.25,1049.25,0,3
10/12/2004,01:07,1049.25,1049.25,1049.25,1049.25,0,2
10/12/2004,01:08,1049.25,1049.25,1049.25,1049.25,0,85
10/12/2004,01:12,1049.00,1049.00,1049.00,1049.00,0,3
10/12/2004,01:14,1049.00,1049.00,1049.00,1049.00,0,1
10/12/2004,01:16,1049.00,1049.00,1049.00,1049.00,0,2
10/12/2004,01:17,1049.25,1049.25,1049.25,1049.25,1,0
10/12/2004,01:19,1049.25,1049.25,1049.25,1049.25,1,0
10/12/2004,01:20,1049.25,1049.25,1049.25,1049.25,16,0
10/12/2004,01:21,1049.25,1049.25,1049.25,1049.25,6,0
10/12/2004,01:22,1049.00,1049.00,1049.00,1049.00,0,5
10/12/2004,01:23,1049.00,1049.00,1049.00,1049.00,0,1
10/12/2004,01:24,1049.00,1049.25,1049.00,1049.25,1,1
10/12/2004,01:25,1049.25,1049.25,1049.25,1049.25,1,0
10/12/2004,01:26,1049.25,1049.25,1049.25,1049.25,2,0
10/12/2004,01:27,1049.25,1049.25,1048.75,1048.75,1,157
10/12/2004,01:28,1049.00,1049.00,1049.00,1049.00,4,0
10/12/2004,01:29,1048.75,1048.75,1048.75,1048.75,0,45
10/12/2004,01:30,1048.75,1048.75,1048.75,1048.75,0,57
10/12/2004,01:31,1048.75,1049.00,1048.75,1049.00,6,17
10/12/2004,01:32,1048.75,1048.75,1048.75,1048.75,0,29
10/12/2004,01:33,1048.75,1048.75,1048.75,1048.75,0,7
10/12/2004,01:34,1048.75,1048.75,1048.75,1048.75,0,30
10/12/2004,01:35,1048.75,1048.75,1048.75,1048.75,0,13
10/12/2004,01:37,1048.75,1048.75,1048.75,1048.75,0,1
10/12/2004,01:40,1048.75,1049.00,1048.75,1049.00,2,1
10/12/2004,01:41,1048.75,1048.75,1048.75,1048.75,0,27
10/12/2004,01:43,1048.75,1048.75,1048.75,1048.75,0,9
10/12/2004,01:44,1049.00,1049.25,1049.00,1049.25,10,0
10/12/2004,01:45,1049.25,1049.25,1049.25,1049.25,23,0
10/12/2004,01:47,1049.50,1049.50,1049.50,1049.50,58,0
10/12/2004,01:48,1049.75,1049.75,1049.75,1049.75,59,0
10/12/2004,01:49,1049.75,1049.75,1049.50,1049.50,2,7
10/12/2004,01:50,1049.50,1049.75,1049.25,1049.75,28,52
10/12/2004,01:51,1049.50,1049.50,1049.50,1049.50,0,4
10/12/2004,01:52,1049.75,1049.75,1049.50,1049.50,23,10
10/12/2004,01:53,1049.50,1049.50,1049.50,1049.50,0,10
10/12/2004,01:55,1049.50,1049.50,1049.50,1049.50,0,13
10/12/2004,01:56,1049.25,1049.25,1049.25,1049.25,0,22
10/12/2004,01:59,1049.25,1049.25,1048.75,1048.75,0,75
10/12/2004,02:00,1048.50,1048.75,1048.25,1048.50,73,108
10/12/2004,02:01,1048.50,1048.50,1048.25,1048.25,17,150
10/12/2004,02:02,1048.00,1048.25,1048.00,1048.25,71,23
10/12/2004,02:03,1048.25,1048.25,1047.75,1048.00,64,143
10/12/2004,02:04,1048.25,1048.25,1048.00,1048.25,199,78
10/12/2004,02:05,1048.25,1048.50,1048.25,1048.50,151,0
10/12/2004,02:06,1048.25,1048.25,1048.00,1048.00,0,54
10/12/2004,02:07,1047.75,1048.00,1047.75,1048.00,56,13
10/12/2004,02:09,1048.00,1048.25,1048.00,1048.00,59,5
10/12/2004,02:10,1048.00,1048.00,1047.50,1047.50,0,256
10/12/2004,02:11,1047.75,1047.75,1047.75,1047.75,7,0
10/12/2004,02:12,1048.00,1048.00,1047.25,1047.75,44,156
10/12/2004,02:13,1047.75,1047.75,1047.75,1047.75,1,0
10/12/2004,02:14,1047.50,1047.50,1047.50,1047.50,0,166
10/12/2004,02:15,1047.75,1048.00,1047.75,1048.00,51,0
10/12/2004,02:16,1047.75,1047.75,1047.50,1047.75,2,39
10/12/2004,02:17,1047.75,1048.00,1047.75,1048.00,8,0
10/12/2004,02:18,1047.75,1047.75,1047.25,1047.50,11,318
10/12/2004,02:19,1047.75,1047.75,1047.25,1047.25,1,53
10/12/2004,02:20,1047.50,1047.75,1047.50,1047.50,159,6
10/12/2004,02:21,1047.50,1047.75,1047.50,1047.50,4,53
10/12/2004,02:22,1047.50,1047.50,1047.25,1047.25,0,7
10/12/2004,02:23,1047.25,1047.25,1047.00,1047.25,97,79
10/12/2004,02:24,1047.25,1047.25,1047.25,1047.25,80,0
10/12/2004,02:25,1047.25,1047.50,1047.00,1047.50,97,6
10/12/2004,02:26,1047.50,1047.50,1047.25,1047.25,12,119
10/12/2004,02:27,1047.25,1047.25,1046.75,1046.75,121,141
10/12/2004,02:28,1047.00,1047.25,1046.75,1047.25,32,1
10/12/2004,02:29,1047.25,1047.25,1046.75,1047.00,122,126
10/12/2004,02:30,1047.00,1047.00,1047.00,1047.00,25,0
10/12/2004,02:31,1047.00,1047.00,1046.75,1046.75,2,2
10/12/2004,02:32,1046.75,1046.75,1046.25,1046.50,35,304
10/12/2004,02:33,1046.50,1046.50,1046.50,1046.50,73,0
10/12/2004,02:34,1046.75,1046.75,1046.75,1046.75,4,0
10/12/2004,02:35,1046.50,1046.75,1046.25,1046.25,76,267
10/12/2004,02:36,1046.25,1046.25,1045.75,1046.25,142,280
10/12/2004,02:37,1046.25,1046.50,1046.00,1046.50,173,20
10/12/2004,02:38,1046.25,1046.50,1046.00,1046.00,64,157
10/12/2004,02:39,1046.00,1046.00,1046.00,1046.00,0,44
10/12/2004,02:40,1046.00,1046.25,1046.00,1046.25,37,13
10/12/2004,02:41,1046.00,1046.50,1046.00,1046.25,94,115
10/12/2004,02:42,1046.25,1046.25,1046.00,1046.00,0,112
10/12/2004,02:43,1046.00,1046.00,1045.75,1046.00,7,104
10/12/2004,02:44,1045.75,1045.75,1045.50,1045.75,45,339
10/12/2004,02:45,1045.75,1045.75,1045.50,1045.75,92,2
10/12/2004,02:46,1045.75,1045.75,1045.25,1045.50,101,117
10/12/2004,02:47,1045.50,1046.00,1045.50,1046.00,88,0
10/12/2004,02:48,1046.00,1046.00,1045.75,1045.75,94,1
10/12/2004,02:49,1046.00,1046.00,1046.00,1046.00,13,0
10/12/2004,02:50,1046.00,1046.00,1045.75,1045.75,2,179
10/12/2004,02:51,1045.75,1045.75,1045.50,1045.75,3,17
10/12/2004,02:52,1045.75,1045.75,1045.25,1045.50,9,175
10/12/2004,02:53,1045.25,1045.50,1045.25,1045.25,45,84
10/12/2004,02:54,1045.25,1045.75,1045.25,1045.50,136,141
10/12/2004,02:55,1045.50,1045.50,1045.00,1045.25,111,61
10/12/2004,02:56,1045.25,1045.50,1045.25,1045.25,14,7
10/12/2004,02:57,1045.50,1045.75,1045.25,1045.75,89,50
10/12/2004,02:58,1045.50,1045.75,1045.50,1045.75,70,16
10/12/2004,02:59,1045.75,1045.75,1045.50,1045.50,13,1
10/12/2004,03:00,1045.75,1045.75,1045.75,1045.75,9,0
10/12/2004,03:01,1045.75,1045.75,1045.50,1045.50,8,4
10/12/2004,03:02,1045.50,1045.50,1044.75,1045.00,80,252
10/12/2004,03:03,1045.25,1045.25,1045.00,1045.25,77,79
10/12/2004,03:04,1045.25,1045.50,1045.25,1045.50,12,13
10/12/2004,03:05,1045.25,1045.25,1044.75,1045.00,3,52
10/12/2004,03:06,1045.00,1045.00,1044.25,1044.50,192,417
10/12/2004,03:07,1044.50,1044.75,1044.25,1044.50,229,158
10/12/2004,03:08,1044.50,1044.75,1044.25,1044.50,50,140
10/12/2004,03:09,1044.50,1044.50,1044.50,1044.50,104,0
10/12/2004,03:10,1044.50,1044.50,1044.50,1044.50,65,0
10/12/2004,03:11,1044.50,1044.75,1044.50,1044.50,69,6
10/12/2004,03:12,1044.50,1044.50,1044.25,1044.25,0,76
10/12/2004,03:13,1044.50,1044.75,1044.50,1044.75,88,0
10/12/2004,03:14,1044.75,1044.75,1044.25,1044.50,61,168
10/12/2004,03:15,1044.50,1044.75,1044.50,1044.50,50,1
10/12/2004,03:16,1044.75,1044.75,1044.50,1044.50,4,45
10/12/2004,03:17,1044.50,1044.50,1044.25,1044.25,0,134
10/12/2004,03:18,1044.25,1044.50,1044.25,1044.50,88,134
10/12/2004,03:19,1044.50,1044.50,1044.00,1044.25,49,133
10/12/2004,03:20,1044.25,1044.25,1044.25,1044.25,226,0
10/12/2004,03:21,1044.25,1044.25,1044.25,1044.25,231,0
10/12/2004,03:22,1044.50,1044.50,1044.25,1044.25,1,141
10/12/2004,03:23,1044.25,1044.25,1044.00,1044.25,101,144
10/12/2004,03:24,1044.25,1044.25,1044.00,1044.00,3,31
10/12/2004,03:25,1044.00,1044.25,1044.00,1044.25,159,21
10/12/2004,03:26,1044.25,1044.25,1044.00,1044.00,31,80
10/12/2004,03:27,1044.00,1044.00,1044.00,1044.00,0,1
10/12/2004,03:28,1044.25,1044.25,1044.00,1044.00,2,34
10/12/2004,03:29,1044.00,1044.25,1044.00,1044.25,1,2
10/12/2004,03:30,1044.25,1044.25,1044.25,1044.25,98,0
10/12/2004,03:31,1044.25,1044.25,1044.00,1044.25,53,9
10/12/2004,03:32,1044.25,1044.25,1043.75,1044.00,7,142
10/12/2004,03:33,1044.00,1044.50,1044.00,1044.25,168,18
10/12/2004,03:34,1044.25,1044.25,1044.00,1044.00,1,4
10/12/2004,03:35,1044.00,1044.00,1044.00,1044.00,0,124
10/12/2004,03:36,1044.00,1044.00,1043.75,1043.75,0,524
10/12/2004,03:37,1044.00,1044.25,1044.00,1044.25,46,0
10/12/2004,03:38,1044.25,1044.25,1044.00,1044.00,24,35
10/12/2004,03:39,1044.00,1044.00,1044.00,1044.00,0,10
10/12/2004,03:40,1044.00,1044.00,1043.75,1043.75,0,45
10/12/2004,03:41,1043.75,1044.00,1043.75,1044.00,95,13
10/12/2004,03:42,1043.75,1043.75,1043.50,1043.75,14,311
10/12/2004,03:43,1043.75,1043.75,1043.75,1043.75,53,0
10/12/2004,03:44,1043.75,1043.75,1043.50,1043.75,120,1
10/12/2004,03:45,1043.75,1044.00,1043.75,1043.75,20,26
10/12/2004,03:46,1043.75,1043.75,1043.75,1043.75,0,53
10/12/2004,03:47,1043.75,1044.00,1043.75,1044.00,10,32
10/12/2004,03:48,1044.00,1044.00,1043.75,1043.75,50,51
10/12/2004,03:49,1043.75,1044.00,1043.50,1043.50,5,190
10/12/2004,03:50,1043.50,1043.75,1043.50,1043.75,2,10
10/12/2004,03:51,1043.75,1043.75,1043.75,1043.75,224,0
10/12/2004,03:52,1043.75,1043.75,1043.50,1043.50,10,4
10/12/2004,03:53,1043.50,1043.75,1043.00,1043.25,29,259
10/12/2004,03:54,1043.00,1043.25,1042.75,1042.75,8,266
10/12/2004,03:55,1043.00,1043.00,1043.00,1043.00,219,0
10/12/2004,03:56,1043.00,1043.00,1042.50,1042.75,202,208
10/12/2004,03:57,1043.00,1043.25,1043.00,1043.25,331,0
10/12/2004,03:58,1043.00,1043.00,1042.75,1043.00,30,63
10/12/2004,03:59,1043.00,1043.00,1042.75,1042.75,7,26
10/12/2004,04:00,1042.75,1042.75,1042.75,1042.75,0,9
10/12/2004,04:01,1042.75,1042.75,1042.25,1042.50,60,295
10/12/2004,04:02,1042.50,1042.50,1042.25,1042.50,109,2
10/12/2004,04:03,1042.50,1042.75,1042.50,1042.50,38,47
10/12/2004,04:04,1042.75,1042.75,1042.50,1042.50,9,80
10/12/2004,04:05,1042.50,1042.75,1042.50,1042.75,1,20
10/12/2004,04:06,1042.75,1042.75,1042.50,1042.75,8,17
10/12/2004,04:07,1042.50,1042.75,1042.50,1042.50,443,250
10/12/2004,04:08,1042.75,1043.25,1042.75,1043.00,218,102
10/12/2004,04:09,1043.00,1043.25,1043.00,1043.25,6,13
10/12/2004,04:10,1043.00,1043.25,1043.00,1043.25,9,14
10/12/2004,04:11,1043.25,1043.25,1043.25,1043.25,3,0
10/12/2004,04:12,1043.00,1043.25,1043.00,1043.25,197,36
10/12/2004,04:13,1043.25,1043.25,1043.25,1043.25,105,0
10/12/2004,04:14,1043.25,1043.25,1043.00,1043.00,23,113
10/12/2004,04:15,1043.00,1043.00,1042.75,1042.75,0,14
10/12/2004,04:16,1042.75,1043.00,1042.75,1043.00,10,107
10/12/2004,04:17,1043.00,1043.25,1043.00,1043.00,42,5
10/12/2004,04:18,1043.00,1043.00,1043.00,1043.00,0,28
10/12/2004,04:19,1043.00,1043.00,1042.75,1042.75,10,23
10/12/2004,04:20,1042.75,1042.75,1042.75,1042.75,0,2
10/12/2004,04:21,1042.75,1042.75,1042.75,1042.75,0,2
10/12/2004,04:22,1042.75,1042.75,1042.75,1042.75,0,6
10/12/2004,04:23,1043.00,1043.00,1042.75,1042.75,31,1
10/12/2004,04:24,1042.75,1043.00,1042.75,1043.00,200,1
10/12/2004,04:25,1043.00,1043.25,1043.00,1043.00,36,9
10/12/2004,04:26,1043.00,1043.25,1043.00,1043.25,10,11
10/12/2004,04:27,1043.25,1043.25,1042.75,1042.75,1,60
10/12/2004,04:28,1042.75,1042.75,1042.75,1042.75,0,7
10/12/2004,04:29,1043.00,1043.00,1043.00,1043.00,13,0
10/12/2004,04:30,1042.75,1043.00,1042.75,1043.00,75,13
10/12/2004,04:31,1043.00,1043.25,1043.00,1043.25,82,0
10/12/2004,04:32,1043.00,1043.25,1043.00,1043.25,12,9
10/12/2004,04:33,1043.25,1043.25,1043.25,1043.25,9,0
10/12/2004,04:34,1043.00,1043.25,1043.00,1043.00,8,152
10/12/2004,04:35,1043.25,1043.25,1043.25,1043.25,31,0
10/12/2004,04:36,1043.25,1043.25,1043.00,1043.25,11,9
10/12/2004,04:37,1043.25,1043.25,1043.25,1043.25,14,0
10/12/2004,04:38,1043.25,1043.25,1043.25,1043.25,1,0
10/12/2004,04:39,1043.25,1043.50,1043.25,1043.50,84,0
10/12/2004,04:40,1043.25,1043.50,1043.25,1043.50,4,110
10/12/2004,04:41,1043.25,1043.50,1043.25,1043.25,1,32
10/12/2004,04:42,1043.25,1043.25,1043.00,1043.00,53,4
10/12/2004,04:43,1043.25,1043.25,1043.25,1043.25,48,0
10/12/2004,04:44,1043.50,1043.50,1043.25,1043.25,1,6
10/12/2004,04:45,1043.50,1043.50,1043.25,1043.50,15,5
10/12/2004,04:46,1043.50,1043.50,1043.25,1043.25,3,10
10/12/2004,04:47,1043.25,1043.25,1043.25,1043.25,0,2
10/12/2004,04:48,1043.50,1043.50,1043.50,1043.50,3,0
10/12/2004,04:49,1043.50,1043.50,1043.50,1043.50,26,0
10/12/2004,04:50,1043.50,1043.75,1043.50,1043.50,227,12
10/12/2004,04:51,1043.75,1044.25,1043.50,1043.50,448,54
10/12/2004,04:52,1044.00,1044.00,1043.75,1044.00,78,1
10/12/2004,04:53,1043.75,1043.75,1043.75,1043.75,0,53
10/12/2004,04:54,1044.00,1044.00,1043.75,1043.75,17,5
10/12/2004,04:55,1044.00,1044.00,1043.75,1043.75,10,5
10/12/2004,04:56,1043.75,1043.75,1043.75,1043.75,0,42
10/12/2004,04:57,1043.75,1043.75,1043.75,1043.75,0,21
10/12/2004,04:58,1043.75,1043.75,1043.50,1043.50,0,73
10/12/2004,04:59,1043.75,1043.75,1043.75,1043.75,87,0
10/12/2004,05:00,1043.75,1043.75,1043.75,1043.75,44,0
10/12/2004,05:01,1043.75,1044.00,1043.75,1044.00,165,8
10/12/2004,05:02,1043.75,1044.00,1043.75,1044.00,104,1
10/12/2004,05:03,1044.00,1044.00,1044.00,1044.00,9,0
10/12/2004,05:04,1043.75,1044.00,1043.75,1044.00,6,4
10/12/2004,05:05,1044.00,1044.00,1043.75,1043.75,48,6
10/12/2004,05:06,1043.75,1044.00,1043.75,1044.00,5,2
10/12/2004,05:08,1044.00,1044.00,1044.00,1044.00,3,0
10/12/2004,05:09,1044.00,1044.00,1044.00,1044.00,74,0
10/12/2004,05:10,1044.00,1044.00,1043.75,1043.75,4,10
10/12/2004,05:11,1044.00,1044.25,1044.00,1044.25,14,0
10/12/2004,05:12,1044.00,1044.00,1044.00,1044.00,0,71
10/12/2004,05:13,1044.00,1044.00,1044.00,1044.00,0,11
10/12/2004,05:14,1044.00,1044.00,1044.00,1044.00,0,54
10/12/2004,05:15,1044.25,1044.25,1044.25,1044.25,1,0
10/12/2004,05:16,1044.00,1044.25,1044.00,1044.00,82,51
10/12/2004,05:17,1044.25,1044.50,1044.00,1044.00,74,40
10/12/2004,05:18,1044.00,1044.00,1044.00,1044.00,0,5
10/12/2004,05:19,1044.00,1044.00,1044.00,1044.00,0,41
10/12/2004,05:20,1044.00,1044.25,1044.00,1044.25,6,9
10/12/2004,05:21,1044.00,1044.25,1043.75,1044.00,1,57
10/12/2004,05:22,1044.00,1044.25,1044.00,1044.25,1,1
10/12/2004,05:23,1044.00,1044.25,1044.00,1044.00,21,15
10/12/2004,05:24,1044.25,1044.25,1044.00,1044.00,2,18
10/12/2004,05:25,1044.00,1044.00,1044.00,1044.00,0,73
10/12/2004,05:26,1044.00,1044.00,1043.75,1043.75,0,13
10/12/2004,05:27,1043.75,1044.00,1043.75,1044.00,17,32
10/12/2004,05:31,1044.00,1044.00,1043.75,1043.75,1,31
10/12/2004,05:32,1043.75,1043.75,1043.50,1043.50,0,51
10/12/2004,05:33,1043.50,1043.50,1043.50,1043.50,0,89
10/12/2004,05:34,1043.50,1043.50,1043.50,1043.50,0,12
10/12/2004,05:35,1043.50,1043.50,1043.25,1043.25,0,89
10/12/2004,05:36,1043.50,1043.50,1043.25,1043.25,10,2
10/12/2004,05:37,1043.25,1043.25,1043.25,1043.25,0,14
10/12/2004,05:38,1043.25,1043.25,1043.25,1043.25,0,1
10/12/2004,05:39,1043.50,1043.50,1043.25,1043.50,6,41
10/12/2004,05:40,1043.50,1043.50,1043.50,1043.50,2,0
10/12/2004,05:41,1043.25,1043.50,1043.25,1043.50,41,7
10/12/2004,05:42,1043.50,1043.50,1043.50,1043.50,96,0
10/12/2004,05:43,1043.50,1043.50,1043.50,1043.50,42,0
10/12/2004,05:44,1043.50,1043.50,1043.50,1043.50,4,0
10/12/2004,05:45,1043.50,1043.50,1043.25,1043.50,75,13
10/12/2004,05:46,1043.50,1043.50,1043.50,1043.50,26,0
10/12/2004,05:47,1043.50,1043.50,1043.50,1043.50,42,0
10/12/2004,05:48,1043.25,1043.25,1043.25,1043.25,0,229
10/12/2004,05:49,1043.25,1043.25,1043.25,1043.25,0,8
10/12/2004,05:50,1043.25,1043.25,1043.25,1043.25,0,119
10/12/2004,05:51,1043.25,1043.25,1043.25,1043.25,0,93
10/12/2004,05:52,1043.25,1043.50,1043.25,1043.25,10,24
10/12/2004,05:54,1043.25,1043.25,1043.00,1043.25,23,21
10/12/2004,05:55,1043.50,1043.50,1043.25,1043.25,2,2
10/12/2004,05:56,1043.25,1043.25,1043.25,1043.25,0,53
10/12/2004,05:57,1043.25,1043.25,1043.25,1043.25,0,10
10/12/2004,05:58,1043.25,1043.25,1043.25,1043.25,0,6
10/12/2004,05:59,1043.50,1043.50,1043.25,1043.50,20,14
10/12/2004,06:01,1043.50,1043.50,1043.25,1043.50,21,1
10/12/2004,06:02,1043.25,1043.50,1043.25,1043.50,2,129
10/12/2004,06:03,1043.25,1043.25,1043.25,1043.25,0,1
10/12/2004,06:04,1043.25,1043.25,1043.00,1043.25,51,122
10/12/2004,06:05,1043.25,1043.25,1043.00,1043.00,4,14
10/12/2004,06:06,1043.25,1043.25,1043.00,1043.25,9,4
10/12/2004,06:07,1043.25,1043.25,1043.25,1043.25,204,0
10/12/2004,06:08,1043.25,1043.25,1043.25,1043.25,8,0
10/12/2004,06:09,1043.00,1043.25,1043.00,1043.25,15,6
10/12/2004,06:10,1043.25,1043.25,1043.00,1043.25,13,1
10/12/2004,06:11,1043.25,1043.25,1043.00,1043.25,109,30
10/12/2004,06:12,1043.50,1043.50,1043.25,1043.25,25,14
10/12/2004,06:13,1043.25,1043.50,1043.25,1043.50,6,1
10/12/2004,06:14,1043.50,1043.75,1043.25,1043.50,134,63
10/12/2004,06:15,1043.50,1043.75,1043.50,1043.75,31,0
10/12/2004,06:16,1043.75,1043.75,1043.75,1043.75,142,0
10/12/2004,06:17,1043.75,1044.00,1043.75,1044.00,7,0
10/12/2004,06:18,1044.00,1044.00,1043.75,1043.75,4,93
10/12/2004,06:19,1043.50,1044.00,1043.50,1043.75,167,70
10/12/2004,06:20,1043.75,1043.75,1043.75,1043.75,0,17
10/12/2004,06:21,1043.50,1043.50,1043.50,1043.50,0,51
10/12/2004,06:22,1043.75,1043.75,1043.75,1043.75,4,0
10/12/2004,06:23,1043.75,1043.75,1043.75,1043.75,14,0
10/12/2004,06:24,1043.50,1043.50,1043.25,1043.25,96,183
10/12/2004,06:25,1043.50,1043.75,1043.50,1043.50,58,29
10/12/2004,06:26,1043.50,1043.50,1043.50,1043.50,0,35
10/12/2004,06:27,1043.50,1043.50,1043.50,1043.50,0,3
10/12/2004,06:28,1043.50,1043.50,1043.50,1043.50,0,8
10/12/2004,06:30,1043.50,1043.50,1043.50,1043.50,0,27
10/12/2004,06:31,1043.50,1043.75,1043.50,1043.75,71,1
10/12/2004,06:32,1044.00,1044.00,1043.75,1043.75,4,76
10/12/2004,06:33,1043.75,1043.75,1043.75,1043.75,0,183
10/12/2004,06:34,1044.00,1044.00,1043.75,1044.00,4,10
10/12/2004,06:35,1044.00,1044.25,1044.00,1044.00,131,88
10/12/2004,06:36,1044.00,1044.00,1043.75,1043.75,0,469
10/12/2004,06:37,1043.50,1044.00,1043.50,1044.00,190,1
10/12/2004,06:38,1044.00,1044.25,1044.00,1044.25,343,10
10/12/2004,06:39,1044.25,1044.25,1044.00,1044.00,12,31
10/12/2004,06:40,1044.00,1044.00,1044.00,1044.00,0,20
10/12/2004,06:41,1044.25,1044.25,1044.00,1044.00,8,93
10/12/2004,06:42,1044.00,1044.00,1043.75,1043.75,0,37
10/12/2004,06:43,1044.00,1044.00,1043.75,1043.75,8,87
10/12/2004,06:44,1043.50,1043.75,1043.50,1043.50,8,17
10/12/2004,06:45,1043.50,1043.50,1043.50,1043.50,0,157
10/12/2004,06:46,1043.25,1043.25,1043.00,1043.00,60,431
10/12/2004,06:47,1043.50,1043.50,1043.00,1043.00,20,72
10/12/2004,06:48,1043.25,1043.25,1043.00,1043.25,7,41
10/12/2004,06:49,1043.25,1043.50,1043.00,1043.25,81,11
10/12/2004,06:50,1043.25,1043.50,1043.25,1043.25,11,4
10/12/2004,06:51,1043.50,1043.75,1043.50,1043.50,34,8
10/12/2004,06:52,1043.50,1043.50,1043.50,1043.50,0,75
10/12/2004,06:53,1043.50,1043.50,1043.50,1043.50,0,33
10/12/2004,06:54,1043.50,1043.50,1043.25,1043.25,0,105
10/12/2004,06:55,1043.25,1043.50,1043.25,1043.50,2,3
10/12/2004,06:56,1043.50,1043.50,1043.25,1043.25,149,135
10/12/2004,06:57,1043.00,1043.25,1043.00,1043.00,2,157
10/12/2004,06:58,1043.00,1043.00,1042.50,1042.75,80,828
10/12/2004,06:59,1043.00,1043.00,1042.75,1042.75,3,174
10/12/2004,07:00,1042.75,1043.00,1042.75,1042.75,8,18
10/12/2004,07:01,1042.75,1042.75,1042.50,1042.75,289,69
10/12/2004,07:02,1042.75,1043.00,1042.50,1043.00,220,102
10/12/2004,07:03,1043.00,1043.25,1042.75,1043.25,178,16
10/12/2004,07:04,1043.25,1043.25,1043.00,1043.25,354,21
10/12/2004,07:05,1043.50,1043.50,1043.00,1043.00,31,159
10/12/2004,07:06,1043.00,1043.25,1043.00,1043.25,6,16
10/12/2004,07:07,1043.25,1043.25,1043.00,1043.00,200,95
10/12/2004,07:08,1043.00,1043.25,1043.00,1043.25,1,4
10/12/2004,07:09,1043.25,1043.25,1043.25,1043.25,3,0
10/12/2004,07:10,1043.25,1043.25,1043.00,1043.00,6,1
10/12/2004,07:11,1043.25,1043.50,1043.25,1043.50,278,0
10/12/2004,07:12,1043.50,1043.75,1043.25,1043.25,6,111
10/12/2004,07:13,1043.25,1043.25,1043.25,1043.25,0,207
10/12/2004,07:14,1043.25,1043.50,1043.25,1043.50,34,2
10/12/2004,07:15,1043.50,1043.75,1043.50,1043.75,362,13
10/12/2004,07:16,1043.75,1043.75,1043.50,1043.75,400,4
10/12/2004,07:17,1043.75,1043.75,1043.75,1043.75,106,0
10/12/2004,07:18,1043.75,1043.75,1043.50,1043.75,129,2
10/12/2004,07:19,1043.50,1043.75,1043.50,1043.50,3,25
10/12/2004,07:20,1043.75,1043.75,1043.25,1043.25,1,134
10/12/2004,07:21,1043.50,1043.75,1043.25,1043.25,83,19
10/12/2004,07:22,1043.50,1043.75,1043.50,1043.75,294,0
10/12/2004,07:23,1043.75,1043.75,1043.50,1043.75,67,10
10/12/2004,07:24,1043.75,1043.75,1043.50,1043.50,31,1
10/12/2004,07:25,1043.75,1043.75,1043.50,1043.75,5,52
10/12/2004,07:26,1043.75,1043.75,1043.50,1043.50,25,28
10/12/2004,07:27,1043.50,1043.50,1043.50,1043.50,0,2
10/12/2004,07:28,1043.75,1043.75,1043.75,1043.75,311,0
10/12/2004,07:29,1044.00,1044.00,1043.75,1043.75,27,7
10/12/2004,07:30,1043.75,1044.00,1043.50,1043.75,36,79
10/12/2004,07:31,1043.75,1043.75,1043.75,1043.75,95,0
10/12/2004,07:32,1043.75,1043.75,1043.50,1043.50,2,26
10/12/2004,07:33,1043.75,1043.75,1043.75,1043.75,82,0
10/12/2004,07:34,1043.75,1043.75,1043.75,1043.75,98,0
10/12/2004,07:35,1043.75,1044.00,1043.75,1043.75,30,112
10/12/2004,07:36,1043.75,1043.75,1043.75,1043.75,0,82
10/12/2004,07:37,1043.75,1044.00,1043.75,1043.75,10,14
10/12/2004,07:38,1044.00,1044.00,1044.00,1044.00,2,0
10/12/2004,07:39,1044.00,1044.00,1044.00,1044.00,195,0
10/12/2004,07:40,1043.75,1044.00,1043.75,1044.00,2,118
10/12/2004,07:41,1043.75,1044.00,1043.75,1044.00,62,153
10/12/2004,07:42,1043.75,1043.75,1043.50,1043.75,16,47
10/12/2004,07:43,1043.75,1044.00,1043.75,1044.00,28,0
10/12/2004,07:44,1044.00,1044.25,1044.00,1044.25,231,11
10/12/2004,07:45,1044.25,1044.50,1044.00,1044.00,449,118
10/12/2004,07:46,1044.25,1044.25,1044.00,1044.00,110,22
10/12/2004,07:47,1044.00,1044.00,1044.00,1044.00,0,74
10/12/2004,07:48,1044.00,1044.00,1044.00,1044.00,0,60
10/12/2004,07:49,1044.00,1044.00,1044.00,1044.00,0,66
10/12/2004,07:50,1043.75,1044.00,1043.75,1044.00,7,55
10/12/2004,07:51,1043.75,1044.00,1043.75,1044.00,121,3
10/12/2004,07:52,1044.00,1044.25,1044.00,1044.25,42,0
10/12/2004,07:53,1044.25,1044.25,1044.00,1044.00,1,20
10/12/2004,07:54,1044.00,1044.25,1043.75,1044.00,2,17
10/12/2004,07:55,1043.75,1044.00,1043.75,1044.00,5,204
10/12/2004,07:56,1043.75,1044.00,1043.75,1044.00,10,1
10/12/2004,07:57,1044.00,1044.00,1044.00,1044.00,20,0
10/12/2004,07:58,1043.75,1044.00,1043.75,1043.75,11,3
10/12/2004,07:59,1043.75,1043.75,1043.75,1043.75,0,109
10/12/2004,08:00,1044.00,1044.25,1044.00,1044.25,247,7
10/12/2004,08:01,1044.25,1044.25,1044.00,1044.25,113,21
10/12/2004,08:02,1044.25,1044.50,1044.00,1044.00,103,107
10/12/2004,08:03,1044.25,1044.50,1044.25,1044.50,186,0
10/12/2004,08:04,1044.25,1044.25,1044.25,1044.25,0,78
10/12/2004,08:05,1044.25,1044.25,1044.00,1044.25,1,119
10/12/2004,08:06,1044.25,1044.25,1044.00,1044.00,4,41
10/12/2004,08:07,1044.25,1044.25,1043.75,1043.75,2,80
10/12/2004,08:08,1043.75,1044.00,1043.75,1044.00,3,1
10/12/2004,08:09,1044.00,1044.00,1044.00,1044.00,4,0
10/12/2004,08:10,1044.00,1044.00,1043.75,1043.75,139,12
10/12/2004,08:11,1043.75,1044.00,1043.75,1043.75,1,121
10/12/2004,08:12,1043.75,1044.00,1043.50,1043.75,67,77
10/12/2004,08:13,1043.75,1044.00,1043.50,1043.75,69,27
10/12/2004,08:14,1043.75,1043.75,1043.50,1043.50,16,230
10/12/2004,08:15,1043.75,1043.75,1043.50,1043.50,53,65
10/12/2004,08:16,1043.75,1044.00,1043.50,1043.75,272,54
10/12/2004,08:17,1044.00,1044.25,1043.75,1044.00,143,13
10/12/2004,08:18,1044.00,1044.25,1043.75,1044.00,89,29
10/12/2004,08:19,1044.00,1044.25,1044.00,1044.00,8,161
10/12/2004,08:20,1044.00,1044.00,1043.75,1044.00,43,35
10/12/2004,08:21,1044.00,1044.00,1043.75,1044.00,7,12
10/12/2004,08:22,1043.75,1044.00,1043.75,1044.00,116,28
10/12/2004,08:23,1044.00,1044.00,1043.75,1044.00,2,12
10/12/2004,08:24,1043.75,1044.00,1043.75,1044.00,83,27
10/12/2004,08:25,1043.75,1044.00,1043.75,1043.75,4,31
10/12/2004,08:26,1044.00,1044.00,1043.75,1043.75,22,13
10/12/2004,08:27,1044.00,1044.00,1043.75,1043.75,16,137
10/12/2004,08:28,1044.00,1044.00,1043.75,1043.75,23,271
10/12/2004,08:29,1043.50,1043.75,1043.50,1043.75,166,313
10/12/2004,08:30,1043.75,1044.00,1043.50,1043.75,1186,412
10/12/2004,08:31,1043.75,1044.25,1043.50,1043.75,1860,1860
10/12/2004,08:32,1043.75,1044.50,1043.75,1044.25,2886,1043
10/12/2004,08:33,1044.25,1044.75,1044.25,1044.50,2209,1159
10/12/2004,08:34,1044.50,1044.75,1044.25,1044.50,533,1722
10/12/2004,08:35,1044.75,1044.75,1044.25,1044.50,462,1770
10/12/2004,08:36,1044.50,1044.75,1044.00,1044.00,1207,2441
10/12/2004,08:37,1044.00,1044.50,1044.00,1044.50,2050,1291
10/12/2004,08:38,1044.25,1044.50,1044.00,1044.25,293,1639
10/12/2004,08:39,1044.25,1044.75,1044.25,1044.50,1435,332
10/12/2004,08:40,1044.75,1045.00,1044.50,1044.75,3374,358
10/12/2004,08:41,1045.00,1045.00,1044.50,1045.00,3751,2556
10/12/2004,08:42,1044.75,1044.75,1044.00,1044.25,312,3017
10/12/2004,08:43,1044.25,1044.25,1043.75,1043.75,101,1823
10/12/2004,08:44,1044.00,1044.00,1043.75,1044.00,426,321
10/12/2004,08:45,1044.00,1044.00,1043.00,1043.00,1301,5455
10/12/2004,08:46,1043.00,1043.50,1042.75,1043.50,2621,832
10/12/2004,08:47,1043.50,1044.00,1043.50,1043.50,3263,980
10/12/2004,08:48,1043.50,1044.00,1043.50,1043.75,584,547
10/12/2004,08:49,1043.75,1044.00,1043.50,1043.75,153,1045
10/12/2004,08:50,1043.75,1043.75,1043.00,1043.00,400,1752
10/12/2004,08:51,1043.00,1043.25,1042.75,1043.00,647,2050
10/12/2004,08:52,1043.00,1043.50,1043.00,1043.25,2077,1466
10/12/2004,08:53,1043.25,1043.75,1043.25,1043.50,1645,572
10/12/2004,08:54,1043.50,1043.50,1043.00,1043.25,475,1260
10/12/2004,08:55,1043.50,1043.50,1042.75,1043.25,598,1298
10/12/2004,08:56,1043.00,1043.25,1043.00,1043.25,246,868
10/12/2004,08:57,1043.25,1043.25,1043.00,1043.00,124,969
10/12/2004,08:58,1043.25,1043.25,1042.25,1042.50,1401,4969
10/12/2004,08:59,1042.50,1042.75,1042.00,1042.75,2370,2543
10/12/2004,09:00,1042.50,1042.75,1042.50,1042.75,399,133
10/12/2004,09:01,1042.75,1042.75,1042.25,1042.50,360,1836
10/12/2004,09:02,1042.50,1042.75,1042.50,1042.50,455,421
10/12/2004,09:03,1042.50,1042.75,1042.25,1042.50,472,858
10/12/2004,09:04,1042.50,1042.75,1041.75,1042.50,2254,3821
10/12/2004,09:05,1042.50,1042.75,1042.25,1042.25,172,1336
10/12/2004,09:06,1042.50,1042.50,1041.50,1042.00,1659,3504
10/12/2004,09:07,1041.75,1042.25,1041.75,1042.00,2438,1009
10/12/2004,09:08,1041.75,1042.25,1041.75,1042.00,889,624
10/12/2004,09:09,1042.00,1042.00,1041.25,1041.75,1049,2191
10/12/2004,09:10,1041.50,1042.00,1041.50,1042.00,603,501
10/12/2004,09:11,1042.00,1042.00,1041.25,1041.50,872,1217
10/12/2004,09:12,1041.50,1042.00,1041.50,1042.00,918,1319
10/12/2004,09:13,1042.00,1042.00,1041.50,1042.00,1053,665
10/12/2004,09:14,1042.00,1042.50,1042.00,1042.25,2169,526
10/12/2004,09:15,1042.25,1042.75,1042.00,1042.75,2785,641
10/12/2004,09:16,1042.50,1042.75,1042.25,1042.25,1982,2658
10/12/2004,09:17,1042.25,1042.50,1041.75,1042.00,203,1911
10/12/2004,09:18,1042.00,1042.50,1041.75,1042.25,1377,803
10/12/2004,09:19,1042.25,1042.50,1042.00,1042.25,544,1203
10/12/2004,09:20,1042.25,1042.50,1042.00,1042.25,543,205
10/12/2004,09:21,1042.50,1042.50,1042.00,1042.25,476,1234
10/12/2004,09:22,1042.50,1042.50,1042.25,1042.25,749,293
10/12/2004,09:23,1042.50,1042.50,1042.25,1042.50,589,1038
10/12/2004,09:24,1042.50,1042.75,1042.25,1042.75,2124,284
10/12/2004,09:25,1042.50,1042.75,1042.50,1042.75,1025,66
10/12/2004,09:26,1042.75,1042.75,1042.50,1042.75,158,480
10/12/2004,09:27,1042.50,1042.75,1042.25,1042.25,137,1620
10/12/2004,09:28,1042.50,1042.50,1042.25,1042.50,165,508
10/12/2004,09:29,1042.50,1042.50,1042.00,1042.50,1445,1584
10/12/2004,09:30,1042.50,1042.75,1042.25,1042.50,800,392
10/12/2004,09:31,1042.75,1042.75,1042.50,1042.75,1342,520
10/12/2004,09:32,1042.75,1043.00,1042.75,1043.00,2485,246
10/12/2004,09:33,1043.00,1043.50,1042.75,1043.25,2524,1563
10/12/2004,09:34,1043.25,1043.75,1043.00,1043.75,3281,1503
10/12/2004,09:35,1043.75,1044.25,1043.50,1044.00,3107,2057
10/12/2004,09:36,1043.75,1044.00,1043.50,1043.50,1180,2275
10/12/2004,09:37,1043.75,1044.00,1043.50,1043.75,392,979
10/12/2004,09:38,1043.50,1043.75,1043.25,1043.25,80,1514
10/12/2004,09:39,1043.50,1043.50,1043.25,1043.25,599,81
10/12/2004,09:40,1043.25,1043.75,1043.25,1043.50,1319,231
10/12/2004,09:41,1043.75,1043.75,1043.50,1043.75,216,47
10/12/2004,09:42,1043.50,1043.75,1043.50,1043.50,345,105
10/12/2004,09:43,1043.75,1044.25,1043.50,1044.25,1649,562
10/12/2004,09:44,1044.00,1044.25,1043.50,1043.50,107,1504
10/12/2004,09:45,1043.50,1043.75,1043.00,1043.00,162,1619
10/12/2004,09:46,1043.00,1043.25,1043.00,1043.00,138,832
10/12/2004,09:47,1043.00,1043.25,1042.75,1043.00,545,1224
10/12/2004,09:48,1043.00,1043.00,1042.75,1043.00,272,111
10/12/2004,09:49,1043.00,1043.00,1042.75,1043.00,172,315
10/12/2004,09:50,1043.00,1043.00,1042.75,1043.00,553,4
10/12/2004,09:51,1043.00,1043.00,1042.50,1042.50,108,2144
10/12/2004,09:52,1042.50,1042.75,1042.25,1042.50,41,928
10/12/2004,09:53,1042.25,1042.50,1041.75,1042.25,785,1934
10/12/2004,09:54,1042.25,1042.50,1042.00,1042.25,1392,38
10/12/2004,09:55,1042.25,1042.75,1042.25,1042.75,854,220
10/12/2004,09:56,1042.50,1042.75,1042.50,1042.75,79,96
10/12/2004,09:57,1042.50,1042.75,1042.25,1042.50,523,512
10/12/2004,09:58,1042.25,1042.50,1042.00,1042.50,756,551
10/12/2004,09:59,1042.25,1042.75,1042.25,1042.50,1040,180
10/12/2004,10:00,1042.50,1042.75,1042.50,1042.75,220,631
10/12/2004,10:01,1042.75,1043.00,1042.50,1042.75,1353,590
10/12/2004,10:02,1042.75,1043.25,1042.75,1043.00,990,325
10/12/2004,10:03,1043.00,1043.25,1042.50,1042.75,451,1236
10/12/2004,10:04,1042.50,1043.25,1042.50,1043.00,1650,595
10/12/2004,10:05,1043.00,1043.25,1043.00,1043.00,72,640
10/12/2004,10:06,1043.00,1043.50,1043.00,1043.25,1759,163
10/12/2004,10:07,1043.50,1043.75,1043.25,1043.25,1918,694
10/12/2004,10:08,1043.00,1043.25,1043.00,1043.25,477,590
10/12/2004,10:09,1043.25,1043.50,1043.00,1043.25,728,343
10/12/2004,10:10,1043.50,1043.50,1043.25,1043.25,160,134
10/12/2004,10:11,1043.25,1043.25,1042.75,1043.00,135,1033
10/12/2004,10:12,1042.75,1043.75,1042.75,1043.75,2550,269
10/12/2004,10:13,1043.75,1044.00,1043.50,1043.75,2071,1027
10/12/2004,10:14,1043.75,1044.00,1043.50,1044.00,728,66
10/12/2004,10:15,1043.75,1044.50,1043.75,1044.00,3114,1164
10/12/2004,10:16,1044.00,1044.25,1043.50,1043.75,491,1779
10/12/2004,10:17,1043.75,1044.25,1043.75,1044.25,1476,160
10/12/2004,10:18,1044.00,1044.50,1044.00,1044.50,1429,941
10/12/2004,10:19,1044.50,1045.00,1044.25,1045.00,2977,665
10/12/2004,10:20,1044.75,1045.00,1044.50,1044.75,654,1385
10/12/2004,10:21,1044.75,1044.75,1044.50,1044.75,64,1044
10/12/2004,10:22,1044.75,1045.25,1044.50,1045.00,4577,698
10/12/2004,10:23,1045.00,1045.00,1044.50,1044.50,165,1963
10/12/2004,10:24,1044.50,1044.75,1044.50,1044.50,175,159
10/12/2004,10:25,1044.50,1044.75,1044.50,1044.75,899,910
10/12/2004,10:26,1044.75,1045.00,1044.50,1044.75,421,989
10/12/2004,10:27,1044.75,1044.75,1044.25,1044.50,209,611
10/12/2004,10:28,1044.50,1044.50,1044.25,1044.25,600,241
10/12/2004,10:29,1044.25,1044.50,1044.25,1044.25,61,1003
10/12/2004,10:30,1044.50,1044.75,1044.25,1044.75,787,151
10/12/2004,10:31,1044.75,1045.00,1044.50,1044.75,1153,384
10/12/2004,10:32,1044.75,1045.00,1044.50,1044.75,1133,404
10/12/2004,10:33,1044.75,1045.00,1044.50,1044.75,796,22
10/12/2004,10:34,1045.00,1045.25,1044.75,1045.25,1956,744
10/12/2004,10:35,1045.00,1045.50,1044.75,1045.00,1948,512
10/12/2004,10:36,1045.00,1045.00,1044.50,1044.50,735,1070
10/12/2004,10:37,1044.50,1044.75,1044.25,1044.25,259,1742
10/12/2004,10:38,1044.50,1044.75,1044.25,1044.50,1036,1110
10/12/2004,10:39,1044.50,1044.50,1044.25,1044.25,420,662
10/12/2004,10:40,1044.50,1044.75,1044.25,1044.25,637,275
10/12/2004,10:41,1044.25,1044.25,1044.00,1044.25,345,664
10/12/2004,10:42,1044.25,1044.50,1044.25,1044.50,44,419
10/12/2004,10:43,1044.50,1044.50,1044.25,1044.25,141,279
10/12/2004,10:44,1044.25,1045.00,1044.25,1045.00,797,98
10/12/2004,10:45,1044.75,1045.00,1044.25,1044.25,23,501
10/12/2004,10:46,1044.25,1044.50,1044.00,1044.50,67,558
10/12/2004,10:47,1044.25,1044.50,1044.25,1044.50,350,121
10/12/2004,10:48,1044.50,1044.75,1044.50,1044.75,295,29
10/12/2004,10:49,1044.75,1044.75,1044.50,1044.75,55,8
10/12/2004,10:50,1044.50,1045.00,1044.50,1044.75,426,171
10/12/2004,10:51,1044.75,1045.00,1044.75,1045.00,1023,47
10/12/2004,10:52,1045.00,1045.25,1044.75,1045.25,545,213
10/12/2004,10:53,1045.25,1045.25,1045.00,1045.00,227,76
10/12/2004,10:54,1045.00,1045.25,1045.00,1045.00,65,33
10/12/2004,10:55,1045.00,1045.75,1045.00,1045.75,2896,423
10/12/2004,10:56,1045.75,1046.00,1045.50,1045.75,1665,1190
10/12/2004,10:57,1045.75,1046.00,1045.50,1046.00,673,173
10/12/2004,10:58,1045.75,1046.00,1045.50,1045.75,161,1054
10/12/2004,10:59,1045.75,1046.00,1045.50,1045.75,520,1549
10/12/2004,11:00,1045.75,1046.00,1045.25,1045.50,337,895
10/12/2004,11:01,1045.25,1045.50,1045.00,1045.25,533,629
10/12/2004,11:02,1045.25,1045.50,1045.25,1045.50,76,436
10/12/2004,11:03,1045.50,1045.50,1045.25,1045.50,238,31
10/12/2004,11:04,1045.50,1045.50,1045.00,1045.00,164,538
10/12/2004,11:05,1045.00,1045.25,1044.50,1044.50,156,1884
10/12/2004,11:06,1044.75,1044.75,1044.50,1044.50,92,308
10/12/2004,11:07,1044.50,1044.75,1044.25,1044.25,67,891
10/12/2004,11:08,1044.50,1044.50,1044.00,1044.25,582,1218
10/12/2004,11:09,1044.25,1044.50,1044.00,1044.00,74,1509
10/12/2004,11:10,1044.25,1044.25,1044.00,1044.00,402,319
10/12/2004,11:11,1044.25,1044.50,1044.00,1044.00,351,472
10/12/2004,11:12,1044.00,1044.25,1043.50,1043.50,83,3618
10/12/2004,11:13,1043.75,1043.75,1043.00,1043.25,727,2933
10/12/2004,11:14,1043.25,1043.75,1043.25,1043.75,643,421
10/12/2004,11:15,1043.50,1043.75,1043.25,1043.50,29,652
10/12/2004,11:16,1043.25,1043.75,1043.25,1043.50,476,543
10/12/2004,11:17,1043.50,1043.75,1043.25,1043.25,27,349
10/12/2004,11:18,1043.50,1043.50,1042.50,1043.25,1526,3156
10/12/2004,11:19,1043.50,1043.50,1042.75,1042.75,263,991
10/12/2004,11:20,1043.00,1043.50,1042.75,1043.25,1133,275
10/12/2004,11:21,1043.25,1043.50,1043.25,1043.50,104,100
10/12/2004,11:22,1043.25,1043.50,1042.75,1043.00,968,1842
10/12/2004,11:23,1043.25,1043.50,1043.00,1043.50,156,67
10/12/2004,11:24,1043.50,1043.50,1042.75,1043.00,165,630
10/12/2004,11:25,1042.75,1043.00,1042.50,1042.75,313,537
10/12/2004,11:26,1042.75,1043.25,1042.50,1043.25,1763,287
10/12/2004,11:27,1043.25,1043.50,1043.00,1043.25,239,39
10/12/2004,11:28,1043.25,1043.25,1043.00,1043.25,8,443
10/12/2004,11:29,1043.25,1043.25,1042.75,1043.25,232,376
10/12/2004,11:30,1043.25,1043.25,1042.75,1043.25,211,172
10/12/2004,11:31,1043.25,1043.50,1043.00,1043.50,476,17
10/12/2004,11:32,1043.50,1043.50,1043.25,1043.25,32,263
10/12/2004,11:33,1043.25,1043.25,1043.00,1043.25,192,114
10/12/2004,11:34,1043.25,1043.50,1043.00,1043.00,229,501
10/12/2004,11:35,1043.00,1043.25,1043.00,1043.00,17,419
10/12/2004,11:36,1043.00,1043.25,1043.00,1043.25,35,87
10/12/2004,11:37,1043.00,1043.25,1043.00,1043.00,7,13
10/12/2004,11:38,1043.00,1043.50,1043.00,1043.50,320,28
10/12/2004,11:39,1043.50,1043.75,1043.25,1043.50,1016,511
10/12/2004,11:40,1043.75,1043.75,1043.25,1043.50,824,220
10/12/2004,11:41,1043.50,1043.75,1043.50,1043.50,4,731
10/12/2004,11:42,1043.50,1043.50,1043.25,1043.25,173,427
10/12/2004,11:43,1043.50,1043.50,1043.25,1043.50,115,13
10/12/2004,11:44,1043.25,1043.50,1043.25,1043.25,1,59
10/12/2004,11:45,1043.50,1043.75,1043.50,1043.50,224,90
10/12/2004,11:46,1043.75,1043.75,1043.00,1043.00,50,743
10/12/2004,11:47,1043.00,1043.50,1043.00,1043.50,753,26
10/12/2004,11:48,1043.75,1043.75,1043.50,1043.75,243,124
10/12/2004,11:49,1043.50,1043.75,1042.50,1042.75,296,2971
10/12/2004,11:50,1042.75,1042.75,1042.50,1042.50,338,863
10/12/2004,11:51,1042.50,1042.75,1042.50,1042.75,191,257
10/12/2004,11:52,1042.75,1043.00,1042.50,1043.00,461,121
10/12/2004,11:53,1043.00,1043.00,1042.50,1042.75,187,526
10/12/2004,11:54,1042.50,1043.00,1042.50,1042.75,670,656
10/12/2004,11:55,1042.75,1042.75,1042.50,1042.50,82,1736
10/12/2004,11:56,1042.50,1043.00,1042.25,1043.00,525,318
10/12/2004,11:57,1042.75,1043.25,1042.75,1043.25,1424,76
10/12/2004,11:58,1043.25,1043.75,1043.25,1043.50,778,605
10/12/2004,11:59,1043.75,1043.75,1043.50,1043.50,165,229
10/12/2004,12:00,1043.50,1043.75,1043.50,1043.50,3,83
10/12/2004,12:01,1043.75,1043.75,1043.00,1043.00,482,1271
10/12/2004,12:02,1043.00,1043.50,1043.00,1043.25,322,666
10/12/2004,12:03,1043.00,1043.25,1043.00,1043.00,49,61
10/12/2004,12:04,1043.00,1043.25,1043.00,1043.00,22,30
10/12/2004,12:05,1043.00,1043.25,1043.00,1043.00,11,213
10/12/2004,12:06,1043.25,1043.25,1043.00,1043.00,13,91
10/12/2004,12:07,1043.00,1043.50,1042.75,1043.50,737,469
10/12/2004,12:08,1043.50,1043.75,1043.25,1043.50,1486,621
10/12/2004,12:09,1043.50,1043.50,1043.25,1043.25,373,9
10/12/2004,12:10,1043.25,1043.75,1043.25,1043.75,133,104
10/12/2004,12:11,1043.75,1044.50,1043.75,1044.25,3184,450
10/12/2004,12:12,1044.25,1044.50,1044.00,1044.00,828,387
10/12/2004,12:13,1044.00,1044.25,1043.75,1043.75,418,475
10/12/2004,12:14,1043.75,1044.00,1043.75,1044.00,326,10
10/12/2004,12:15,1044.00,1044.00,1043.75,1044.00,16,2
10/12/2004,12:16,1044.00,1044.00,1043.75,1043.75,4,68
10/12/2004,12:17,1043.75,1044.00,1043.75,1044.00,8,69
10/12/2004,12:18,1043.75,1044.00,1043.75,1044.00,20,14
10/12/2004,12:19,1044.00,1044.00,1043.75,1044.00,7,8
10/12/2004,12:20,1043.75,1044.00,1043.75,1043.75,132,40
10/12/2004,12:21,1044.00,1044.00,1043.75,1043.75,30,52
10/12/2004,12:22,1043.75,1044.00,1043.75,1043.75,15,13
10/12/2004,12:23,1044.00,1044.00,1043.75,1044.00,612,16
10/12/2004,12:24,1044.00,1044.00,1043.75,1044.00,562,32
10/12/2004,12:25,1044.00,1044.00,1043.25,1043.50,486,885
10/12/2004,12:26,1043.50,1043.50,1043.25,1043.50,275,1630
10/12/2004,12:27,1043.25,1043.50,1043.25,1043.50,209,15
10/12/2004,12:28,1043.50,1043.50,1043.25,1043.50,68,218
10/12/2004,12:29,1043.50,1043.50,1043.00,1043.00,29,335
10/12/2004,12:30,1043.00,1043.50,1043.00,1043.25,706,83
10/12/2004,12:31,1043.50,1043.50,1043.00,1043.00,124,1423
10/12/2004,12:32,1043.00,1043.25,1043.00,1043.00,15,216
10/12/2004,12:33,1043.00,1043.50,1043.00,1043.25,191,243
10/12/2004,12:34,1043.25,1044.00,1043.25,1043.75,1310,300
10/12/2004,12:35,1043.75,1044.25,1043.75,1044.25,2300,36
10/12/2004,12:36,1044.25,1045.00,1044.25,1044.50,3163,464
10/12/2004,12:37,1044.50,1044.75,1044.50,1044.75,901,174
10/12/2004,12:38,1044.75,1044.75,1044.50,1044.50,25,66
10/12/2004,12:39,1044.75,1044.75,1044.25,1044.50,971,413
10/12/2004,12:40,1044.25,1044.50,1044.25,1044.50,452,24
10/12/2004,12:41,1044.50,1044.75,1044.25,1044.25,205,389
10/12/2004,12:42,1044.25,1045.25,1044.25,1045.00,2878,179
10/12/2004,12:43,1045.25,1045.50,1043.75,1043.75,779,4166
10/12/2004,12:44,1043.75,1044.00,1043.75,1043.75,40,755
10/12/2004,12:45,1043.75,1044.00,1043.50,1044.00,152,434
10/12/2004,12:46,1044.00,1044.00,1043.75,1043.75,27,251
10/12/2004,12:47,1043.75,1044.00,1043.75,1044.00,21,644
10/12/2004,12:48,1044.00,1044.00,1043.00,1043.25,112,1663
10/12/2004,12:49,1043.00,1043.50,1043.00,1043.50,822,68
10/12/2004,12:50,1043.50,1043.50,1043.00,1043.00,109,899
10/12/2004,12:51,1043.25,1044.00,1043.00,1044.00,1234,499
10/12/2004,12:52,1043.75,1044.00,1043.75,1043.75,28,30
10/12/2004,12:53,1044.00,1044.00,1043.75,1044.00,21,6
10/12/2004,12:54,1044.00,1044.00,1043.75,1044.00,27,6
10/12/2004,12:55,1044.00,1044.75,1043.75,1044.50,1800,218
10/12/2004,12:56,1044.50,1044.50,1044.25,1044.50,177,33
10/12/2004,12:57,1044.25,1044.50,1044.25,1044.50,994,216
10/12/2004,12:58,1044.25,1044.25,1044.00,1044.00,5,420
10/12/2004,12:59,1044.25,1044.50,1044.00,1044.50,873,10
10/12/2004,13:00,1044.50,1045.00,1044.25,1044.75,1517,299
10/12/2004,13:01,1044.50,1044.75,1044.50,1044.75,146,293
10/12/2004,13:02,1044.50,1044.75,1044.50,1044.75,1122,5
10/12/2004,13:03,1044.75,1044.75,1044.25,1044.50,331,661
10/12/2004,13:04,1044.25,1044.50,1044.00,1044.25,85,799
10/12/2004,13:05,1044.25,1044.25,1043.50,1043.50,159,1646
10/12/2004,13:06,1043.50,1044.00,1043.25,1043.75,1081,1662
10/12/2004,13:07,1043.75,1043.75,1043.50,1043.75,75,31
10/12/2004,13:08,1043.75,1043.75,1043.75,1043.75,274,0
10/12/2004,13:09,1043.75,1044.75,1043.75,1044.50,2477,133
10/12/2004,13:10,1044.75,1045.00,1044.50,1044.75,1467,649
10/12/2004,13:11,1044.75,1045.00,1044.75,1044.75,41,70
10/12/2004,13:12,1045.00,1045.25,1044.75,1045.00,1084,128
10/12/2004,13:13,1045.00,1045.25,1045.00,1045.25,654,58
10/12/2004,13:14,1045.25,1045.25,1045.00,1045.25,66,13
10/12/2004,13:15,1045.25,1045.25,1044.75,1045.00,1472,396
10/12/2004,13:16,1044.75,1045.00,1044.75,1045.00,36,90
10/12/2004,13:17,1044.75,1045.00,1044.50,1044.75,392,618
10/12/2004,13:18,1044.75,1045.00,1044.50,1045.00,785,116
10/12/2004,13:19,1045.00,1045.00,1044.75,1045.00,1648,27
10/12/2004,13:20,1045.00,1045.25,1044.50,1044.75,698,1229
10/12/2004,13:21,1045.00,1045.00,1044.50,1044.75,687,175
10/12/2004,13:22,1044.50,1045.00,1044.50,1044.50,143,52
10/12/2004,13:23,1044.75,1045.00,1044.50,1044.50,736,355
10/12/2004,13:24,1044.75,1045.25,1044.50,1045.00,986,13
10/12/2004,13:25,1045.25,1045.50,1045.00,1045.25,1451,569
10/12/2004,13:26,1045.00,1045.50,1045.00,1045.25,850,27
10/12/2004,13:27,1045.25,1046.25,1045.00,1046.00,4918,854
10/12/2004,13:28,1045.75,1046.50,1045.75,1046.50,3102,505
10/12/2004,13:29,1046.25,1047.00,1046.25,1047.00,6876,844
10/12/2004,13:30,1047.00,1047.25,1046.75,1046.75,994,1488
10/12/2004,13:31,1046.75,1047.00,1046.75,1046.75,186,1055
10/12/2004,13:32,1046.75,1047.00,1046.75,1046.75,436,363
10/12/2004,13:33,1047.00,1047.00,1046.50,1046.50,143,1114
10/12/2004,13:34,1046.50,1046.75,1046.25,1046.25,83,1703
10/12/2004,13:35,1046.50,1047.00,1046.25,1046.75,2088,52
10/12/2004,13:36,1046.75,1047.25,1046.75,1047.00,1136,89
10/12/2004,13:37,1047.25,1048.25,1047.00,1048.00,7327,1979
10/12/2004,13:38,1048.00,1048.25,1047.50,1047.75,2216,3067
10/12/2004,13:39,1047.75,1048.25,1047.75,1047.75,715,963
10/12/2004,13:40,1047.75,1048.00,1047.50,1047.75,618,1810
10/12/2004,13:41,1048.00,1048.25,1047.75,1048.00,1923,908
10/12/2004,13:42,1048.25,1048.50,1048.00,1048.25,2366,696
10/12/2004,13:43,1048.25,1048.25,1047.50,1047.50,209,1696
10/12/2004,13:44,1047.50,1048.00,1047.50,1048.00,1689,276
10/12/2004,13:45,1047.75,1048.00,1047.75,1047.75,39,384
10/12/2004,13:46,1048.00,1048.00,1047.75,1047.75,166,112
10/12/2004,13:47,1047.75,1048.50,1047.75,1048.25,2316,296
10/12/2004,13:48,1048.25,1048.25,1047.75,1047.75,527,661
10/12/2004,13:49,1048.00,1048.00,1047.75,1047.75,29,781
10/12/2004,13:50,1047.75,1048.00,1047.50,1047.75,634,675
10/12/2004,13:51,1048.00,1048.25,1047.75,1048.25,811,1075
10/12/2004,13:52,1048.25,1049.25,1048.00,1049.00,6363,2571
10/12/2004,13:53,1049.00,1049.00,1048.50,1048.75,2133,640
10/12/2004,13:54,1048.75,1048.75,1048.50,1048.75,1370,282
10/12/2004,13:55,1048.75,1049.75,1048.50,1049.50,7567,1723
10/12/2004,13:56,1049.75,1049.75,1049.25,1049.25,508,2288
10/12/2004,13:57,1049.25,1049.50,1049.25,1049.25,161,403
10/12/2004,13:58,1049.50,1049.75,1049.25,1049.50,1314,379
10/12/2004,13:59,1049.50,1050.25,1049.50,1050.00,3975,655
10/12/2004,14:00,1050.00,1050.00,1049.75,1049.75,121,387
10/12/2004,14:01,1049.75,1050.00,1049.50,1049.50,382,2301
10/12/2004,14:02,1049.50,1049.75,1049.50,1049.50,890,1495
10/12/2004,14:03,1049.50,1049.75,1049.25,1049.25,7,1348
10/12/2004,14:04,1049.25,1049.50,1049.25,1049.50,1952,194
10/12/2004,14:05,1049.25,1049.50,1049.25,1049.25,38,463
10/12/2004,14:06,1049.25,1049.50,1049.25,1049.25,142,1338
10/12/2004,14:07,1049.25,1049.75,1049.00,1049.75,2643,1365
10/12/2004,14:08,1049.75,1049.75,1049.50,1049.50,50,342
10/12/2004,14:09,1049.75,1050.00,1049.50,1049.75,1779,1811
10/12/2004,14:10,1049.50,1049.75,1049.00,1049.00,586,3807
10/12/2004,14:11,1049.00,1049.25,1048.75,1048.75,222,1560
10/12/2004,14:12,1048.75,1049.00,1048.75,1048.75,89,210
10/12/2004,14:13,1048.75,1049.00,1048.75,1048.75,11,551
10/12/2004,14:14,1048.75,1049.00,1048.50,1048.75,765,1625
10/12/2004,14:15,1049.00,1049.00,1048.75,1048.75,106,1116
10/12/2004,14:16,1048.75,1049.00,1048.75,1048.75,721,218
10/12/2004,14:17,1049.00,1049.00,1048.75,1049.00,140,400
10/12/2004,14:18,1048.75,1049.50,1048.75,1049.50,3229,93
10/12/2004,14:19,1049.50,1049.50,1049.00,1049.25,747,1279
10/12/2004,14:20,1049.25,1049.25,1049.00,1049.25,89,581
10/12/2004,14:21,1049.00,1049.25,1049.00,1049.00,6,101
10/12/2004,14:22,1049.25,1049.25,1049.00,1049.25,1538,275
10/12/2004,14:23,1049.25,1049.25,1049.00,1049.00,322,131
10/12/2004,14:24,1049.00,1049.25,1049.00,1049.25,172,119
10/12/2004,14:25,1049.25,1049.50,1049.00,1049.50,1141,96
10/12/2004,14:26,1049.25,1049.50,1049.00,1049.25,371,679
10/12/2004,14:27,1049.25,1049.50,1049.00,1049.25,886,46
10/12/2004,14:28,1049.25,1049.50,1048.75,1049.25,556,1142
10/12/2004,14:29,1049.00,1049.25,1048.75,1049.00,105,617
10/12/2004,14:30,1049.00,1049.50,1048.75,1049.50,2782,277
10/12/2004,14:31,1049.50,1049.75,1049.25,1049.50,546,549
10/12/2004,14:32,1049.50,1049.75,1049.25,1049.50,805,425
10/12/2004,14:33,1049.50,1049.75,1049.25,1049.50,421,520
10/12/2004,14:34,1049.50,1049.50,1048.75,1049.00,370,2750
10/12/2004,14:35,1048.75,1049.00,1048.50,1048.50,259,2289
10/12/2004,14:36,1048.50,1048.75,1048.00,1048.00,465,3091
10/12/2004,14:37,1048.00,1048.50,1048.00,1048.50,874,721
10/12/2004,14:38,1048.25,1048.75,1048.25,1048.75,882,337
10/12/2004,14:39,1048.75,1048.75,1048.50,1048.75,58,377
10/12/2004,14:40,1048.75,1048.75,1048.25,1048.25,48,633
10/12/2004,14:41,1048.50,1048.50,1048.00,1048.00,104,2727
10/12/2004,14:42,1048.00,1048.25,1047.75,1048.00,191,1576
10/12/2004,14:43,1048.25,1048.25,1048.00,1048.00,22,292
10/12/2004,14:44,1048.00,1048.25,1047.75,1047.75,247,1160
10/12/2004,14:45,1047.75,1048.00,1047.50,1047.75,772,1979
10/12/2004,14:46,1047.75,1048.25,1047.75,1048.00,621,550
10/12/2004,14:47,1048.00,1048.25,1048.00,1048.25,358,146
10/12/2004,14:48,1048.25,1048.25,1048.00,1048.00,31,613
10/12/2004,14:49,1048.00,1048.25,1047.75,1047.75,317,933
10/12/2004,14:50,1047.75,1048.00,1047.75,1047.75,14,140
10/12/2004,14:51,1047.75,1048.00,1047.75,1047.75,39,163
10/12/2004,14:52,1047.75,1048.00,1047.50,1047.75,82,944
10/12/2004,14:53,1047.50,1047.75,1047.50,1047.50,134,1912
10/12/2004,14:54,1047.50,1047.75,1047.50,1047.75,30,140
10/12/2004,14:55,1047.50,1047.75,1047.50,1047.50,268,208
10/12/2004,14:56,1047.75,1048.00,1047.50,1048.00,901,406
10/12/2004,14:57,1048.00,1048.00,1047.75,1048.00,1920,73
10/12/2004,14:58,1048.00,1048.25,1047.75,1047.75,1620,647
10/12/2004,14:59,1048.00,1048.00,1047.75,1048.00,179,372
10/12/2004,15:00,1047.75,1048.00,1047.25,1047.25,1170,2595
10/12/2004,15:01,1047.25,1047.50,1047.00,1047.25,3189,2283
10/12/2004,15:02,1047.25,1047.50,1047.25,1047.25,974,501
10/12/2004,15:03,1047.25,1047.50,1047.00,1047.25,282,1180
10/12/2004,15:04,1047.25,1047.75,1047.00,1047.50,1468,1648
10/12/2004,15:05,1047.50,1047.50,1047.00,1047.25,304,953
10/12/2004,15:06,1047.25,1047.25,1046.50,1047.00,759,2117
10/12/2004,15:07,1046.75,1047.00,1046.75,1046.75,139,834
10/12/2004,15:08,1047.00,1047.00,1046.75,1047.00,1436,60
10/12/2004,15:09,1047.00,1047.50,1047.00,1047.50,2688,57
10/12/2004,15:10,1047.50,1047.50,1047.25,1047.25,1087,278
10/12/2004,15:11,1047.25,1047.50,1046.75,1047.00,892,1464
10/12/2004,15:12,1047.00,1047.25,1046.75,1047.25,203,1213
10/12/2004,15:13,1047.00,1047.50,1047.00,1047.50,763,172
10/12/2004,15:14,1047.50,1047.75,1047.25,1047.50,1195,69
10/12/2004,15:15,1047.50,1048.00,1047.25,1047.75,2272,1648
10/12/2004,15:16,1047.50,1047.75,1047.50,1047.50,127,10
10/12/2004,15:31,1048.75,1049.50,1048.75,1049.25,1141,341
10/12/2004,15:32,1049.00,1050.00,1048.50,1048.50,854,1163
10/12/2004,15:33,1048.75,1049.00,1048.50,1048.75,276,226
10/12/2004,15:34,1048.75,1049.25,1048.75,1049.00,117,235
10/12/2004,15:35,1048.75,1049.00,1048.25,1048.50,198,320
10/12/2004,15:36,1048.75,1049.00,1048.50,1048.75,70,84
10/12/2004,15:37,1048.75,1049.00,1048.75,1049.00,249,0
10/12/2004,15:38,1049.00,1049.50,1049.00,1049.25,193,48
10/12/2004,15:39,1049.25,1049.25,1049.25,1049.25,0,204
10/12/2004,15:40,1049.25,1049.25,1049.00,1049.25,67,27
10/12/2004,15:41,1049.50,1049.75,1049.25,1049.50,341,30
10/12/2004,15:42,1049.75,1050.00,1049.50,1050.00,459,150
10/12/2004,15:43,1050.00,1050.25,1049.75,1050.25,132,71
10/12/2004,15:44,1050.00,1050.25,1050.00,1050.25,331,230
10/12/2004,15:45,1050.25,1050.25,1050.00,1050.00,117,254
10/12/2004,15:46,1050.00,1050.50,1050.00,1050.50,266,45
10/12/2004,15:47,1050.50,1050.75,1050.50,1050.50,181,60
10/12/2004,15:48,1050.50,1050.75,1050.50,1050.75,175,276
10/12/2004,15:49,1050.75,1051.00,1050.50,1051.00,128,71
10/12/2004,15:50,1051.00,1051.00,1050.50,1050.75,162,45
10/12/2004,15:51,1050.75,1050.75,1050.50,1050.50,183,173
10/12/2004,15:52,1050.50,1050.75,1050.50,1050.75,130,6
10/12/2004,15:53,1050.75,1050.75,1050.50,1050.50,9,99
10/12/2004,15:54,1050.50,1050.50,1050.50,1050.50,0,61
10/12/2004,15:55,1050.50,1050.75,1050.25,1050.50,39,20
10/12/2004,15:56,1050.50,1050.50,1050.50,1050.50,61,0
10/12/2004,15:57,1050.50,1050.50,1050.00,1050.00,1,171
10/12/2004,15:58,1050.00,1050.25,1050.00,1050.25,28,5
10/12/2004,15:59,1050.00,1050.00,1050.00,1050.00,0,47
10/12/2004,16:00,1050.00,1050.00,1049.75,1049.75,84,57
10/12/2004,17:01,1050.75,1050.75,1050.50,1050.50,13,9
10/12/2004,17:02,1050.50,1050.75,1050.50,1050.50,1,17
10/12/2004,17:03,1050.50,1050.75,1050.50,1050.50,1,13
10/12/2004,17:04,1050.25,1050.50,1050.25,1050.50,4,21
10/12/2004,17:05,1050.25,1050.25,1050.25,1050.25,0,4
10/12/2004,17:07,1050.25,1050.25,1050.25,1050.25,0,1
10/12/2004,17:09,1050.50,1050.50,1050.50,1050.50,15,0
10/12/2004,17:10,1050.50,1050.50,1050.50,1050.50,3,0
10/12/2004,17:11,1050.75,1050.75,1050.50,1050.50,45,1
10/12/2004,17:12,1050.50,1050.50,1050.50,1050.50,0,5
10/12/2004,17:13,1050.75,1050.75,1050.75,1050.75,4,0
10/12/2004,17:14,1050.50,1050.50,1050.50,1050.50,0,5
10/12/2004,17:15,1050.50,1050.50,1050.50,1050.50,0,3
10/12/2004,17:16,1050.50,1050.50,1050.50,1050.50,0,1
10/12/2004,17:17,1050.50,1050.75,1050.50,1050.50,1,44
10/12/2004,17:18,1050.50,1050.75,1050.50,1050.75,67,2
10/12/2004,17:19,1050.75,1050.75,1050.75,1050.75,11,0
10/12/2004,17:20,1050.75,1050.75,1050.75,1050.75,30,0
10/12/2004,17:21,1050.75,1050.75,1050.75,1050.75,1,0
10/12/2004,17:23,1050.50,1050.50,1050.50,1050.50,0,18
10/12/2004,17:24,1050.50,1050.50,1050.50,1050.50,0,2
10/12/2004,17:25,1050.50,1050.75,1050.50,1050.50,1,22
10/12/2004,17:26,1050.50,1050.50,1050.25,1050.50,1,7
10/12/2004,17:27,1050.50,1050.50,1050.50,1050.50,13,0
10/12/2004,17:28,1050.50,1050.50,1050.50,1050.50,1,0
10/12/2004,17:29,1050.50,1050.50,1050.50,1050.50,1,0
10/12/2004,17:31,1050.50,1050.50,1050.50,1050.50,1,0
10/12/2004,17:32,1050.50,1050.50,1050.50,1050.50,1,0
10/12/2004,17:33,1050.50,1050.50,1050.50,1050.50,16,0
10/12/2004,17:35,1050.50,1050.75,1050.50,1050.75,42,0
10/12/2004,17:36,1050.75,1050.75,1050.75,1050.75,3,0
10/12/2004,17:38,1050.50,1050.75,1050.50,1050.75,20,1
10/12/2004,17:40,1050.75,1051.00,1050.75,1051.00,59,0
10/12/2004,17:41,1050.75,1051.00,1050.75,1050.75,8,21
10/12/2004,17:42,1051.00,1051.25,1050.75,1051.00,32,7
10/12/2004,17:43,1051.00,1051.00,1050.75,1051.00,12,2
10/12/2004,17:44,1051.00,1051.00,1051.00,1051.00,33,0
10/12/2004,17:45,1051.00,1051.00,1051.00,1051.00,7,0
10/12/2004,17:46,1051.00,1051.00,1051.00,1051.00,3,0
10/12/2004,17:47,1051.00,1051.25,1051.00,1051.00,6,9
10/12/2004,17:48,1051.00,1051.00,1051.00,1051.00,0,12
10/12/2004,17:49,1051.00,1051.00,1051.00,1051.00,0,6
10/12/2004,17:50,1050.75,1051.00,1050.75,1050.75,25,25
10/12/2004,17:51,1051.00,1051.25,1051.00,1051.25,2,0
10/12/2004,17:52,1051.00,1051.00,1051.00,1051.00,0,9
10/12/2004,17:53,1051.00,1051.00,1051.00,1051.00,0,7
10/12/2004,17:54,1051.00,1051.00,1051.00,1051.00,0,11
10/12/2004,17:55,1051.00,1051.00,1051.00,1051.00,0,7
10/12/2004,17:56,1051.00,1051.00,1051.00,1051.00,0,4
10/12/2004,17:57,1051.00,1051.00,1051.00,1051.00,0,3
10/12/2004,17:58,1051.25,1051.25,1051.00,1051.00,2,1
10/12/2004,17:59,1051.00,1051.00,1051.00,1051.00,0,1
10/12/2004,18:00,1051.25,1051.25,1051.25,1051.25,1,0
10/12/2004,18:01,1051.00,1051.00,1051.00,1051.00,0,11
10/12/2004,18:02,1051.00,1051.00,1051.00,1051.00,0,1
10/12/2004,18:03,1051.00,1051.25,1051.00,1051.00,3,4
10/12/2004,18:04,1051.00,1051.25,1051.00,1051.00,2,6
10/12/2004,18:05,1051.00,1051.25,1051.00,1051.25,1,5
10/12/2004,18:06,1051.25,1051.25,1051.25,1051.25,2,0
10/12/2004,18:07,1051.00,1051.00,1051.00,1051.00,0,4
10/12/2004,18:08,1051.25,1051.25,1051.25,1051.25,5,0
10/12/2004,18:09,1051.00,1051.00,1051.00,1051.00,0,1
10/12/2004,18:10,1051.00,1051.00,1051.00,1051.00,0,4
10/12/2004,18:11,1051.25,1051.25,1051.25,1051.25,14,0
10/12/2004,18:12,1051.25,1051.25,1051.00,1051.00,1,1
10/12/2004,18:14,1051.00,1051.00,1051.00,1051.00,0,5
10/12/2004,18:17,1051.00,1051.00,1051.00,1051.00,0,2
10/12/2004,18:19,1051.25,1051.25,1051.25,1051.25,10,0
10/12/2004,18:21,1051.25,1051.25,1051.00,1051.00,10,1
10/12/2004,18:22,1051.00,1051.00,1051.00,1051.00,0,1
10/12/2004,18:23,1051.00,1051.00,1051.00,1051.00,0,26
10/12/2004,18:24,1051.25,1051.25,1051.00,1051.00,1,12
10/12/2004,18:25,1051.00,1051.00,1051.00,1051.00,0,12
10/12/2004,18:26,1051.00,1051.00,1051.00,1051.00,0,2
10/12/2004,18:29,1051.00,1051.00,1051.00,1051.00,0,2
10/12/2004,18:30,1051.00,1051.00,1051.00,1051.00,0,3
10/12/2004,18:31,1050.75,1050.75,1050.75,1050.75,0,3
10/12/2004,18:32,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,18:34,1050.75,1050.75,1050.75,1050.75,0,32
10/12/2004,18:35,1050.75,1050.75,1050.75,1050.75,0,5
10/12/2004,18:36,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,18:37,1051.00,1051.00,1050.75,1050.75,2,1
10/12/2004,18:38,1050.75,1050.75,1050.75,1050.75,0,3
10/12/2004,18:39,1050.75,1050.75,1050.75,1050.75,0,5
10/12/2004,18:40,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,18:41,1050.75,1050.75,1050.75,1050.75,0,3
10/12/2004,18:42,1050.75,1050.75,1050.75,1050.75,0,20
10/12/2004,18:43,1050.75,1050.75,1050.75,1050.75,0,3
10/12/2004,18:44,1050.75,1050.75,1050.75,1050.75,0,3
10/12/2004,18:45,1050.75,1050.75,1050.75,1050.75,0,14
10/12/2004,18:46,1050.75,1050.75,1050.75,1050.75,0,3
10/12/2004,18:50,1050.75,1050.75,1050.75,1050.75,0,8
10/12/2004,18:51,1050.75,1050.75,1050.75,1050.75,0,5
10/12/2004,18:53,1050.75,1050.75,1050.75,1050.75,0,2
10/12/2004,18:54,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,18:55,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,18:56,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,18:57,1050.75,1051.00,1050.75,1051.00,37,1
10/12/2004,18:58,1051.00,1051.00,1051.00,1051.00,1,0
10/12/2004,18:59,1051.00,1051.25,1051.00,1051.25,2,0
10/12/2004,19:00,1051.00,1051.00,1051.00,1051.00,0,11
10/12/2004,19:01,1051.00,1051.00,1051.00,1051.00,0,5
10/12/2004,19:02,1051.00,1051.00,1051.00,1051.00,0,4
10/12/2004,19:03,1051.00,1051.00,1051.00,1051.00,0,8
10/12/2004,19:04,1051.00,1051.00,1051.00,1051.00,0,6
10/12/2004,19:05,1051.00,1051.00,1051.00,1051.00,0,18
10/12/2004,19:06,1051.00,1051.00,1051.00,1051.00,0,17
10/12/2004,19:07,1051.00,1051.00,1051.00,1051.00,0,8
10/12/2004,19:08,1051.00,1051.00,1051.00,1051.00,0,3
10/12/2004,19:09,1051.25,1051.25,1051.25,1051.25,1,0
10/12/2004,19:10,1051.25,1051.25,1051.00,1051.00,1,2
10/12/2004,19:11,1051.00,1051.00,1051.00,1051.00,0,1
10/12/2004,19:12,1051.00,1051.00,1051.00,1051.00,0,7
10/12/2004,19:14,1051.00,1051.00,1051.00,1051.00,0,3
10/12/2004,19:15,1051.00,1051.00,1051.00,1051.00,0,2
10/12/2004,19:16,1051.00,1051.25,1051.00,1051.25,4,1
10/12/2004,19:19,1051.00,1051.25,1051.00,1051.00,2,81
10/12/2004,19:20,1051.00,1051.00,1051.00,1051.00,0,19
10/12/2004,19:22,1051.00,1051.00,1051.00,1051.00,0,20
10/12/2004,19:23,1051.00,1051.00,1051.00,1051.00,0,7
10/12/2004,19:25,1051.00,1051.00,1051.00,1051.00,0,6
10/12/2004,19:26,1051.00,1051.00,1051.00,1051.00,0,1
10/12/2004,19:27,1051.00,1051.00,1051.00,1051.00,0,2
10/12/2004,19:28,1051.00,1051.25,1051.00,1051.25,3,5
10/12/2004,19:29,1051.25,1051.25,1051.25,1051.25,1,0
10/12/2004,19:30,1051.00,1051.00,1051.00,1051.00,0,1
10/12/2004,19:32,1051.00,1051.00,1051.00,1051.00,0,1
10/12/2004,19:33,1051.25,1051.25,1051.25,1051.25,2,0
10/12/2004,19:34,1051.00,1051.25,1051.00,1051.25,1,1
10/12/2004,19:35,1051.25,1051.25,1051.25,1051.25,1,0
10/12/2004,19:37,1051.00,1051.00,1051.00,1051.00,0,3
10/12/2004,19:38,1051.00,1051.00,1051.00,1051.00,0,30
10/12/2004,19:39,1051.00,1051.00,1051.00,1051.00,0,1
10/12/2004,19:40,1051.25,1051.25,1051.25,1051.25,74,0
10/12/2004,19:41,1051.25,1051.25,1051.25,1051.25,8,0
10/12/2004,19:42,1051.25,1051.25,1051.00,1051.00,11,5
10/12/2004,19:43,1051.00,1051.00,1051.00,1051.00,0,2
10/12/2004,19:44,1051.25,1051.25,1051.00,1051.25,34,4
10/12/2004,19:45,1051.25,1051.25,1051.25,1051.25,21,0
10/12/2004,19:46,1051.25,1051.25,1051.25,1051.25,2,0
10/12/2004,19:47,1051.25,1051.25,1051.25,1051.25,25,0
10/12/2004,19:48,1051.25,1051.25,1051.25,1051.25,22,0
10/12/2004,19:49,1051.25,1051.25,1051.25,1051.25,19,0
10/12/2004,19:50,1051.25,1051.25,1051.25,1051.25,4,0
10/12/2004,19:51,1051.25,1051.25,1051.25,1051.25,2,0
10/12/2004,19:52,1051.25,1051.25,1051.25,1051.25,6,0
10/12/2004,19:53,1051.00,1051.25,1051.00,1051.25,1,2
10/12/2004,19:54,1051.25,1051.25,1051.25,1051.25,3,0
10/12/2004,19:56,1051.00,1051.00,1051.00,1051.00,0,3
10/12/2004,19:57,1051.25,1051.25,1051.25,1051.25,1,0
10/12/2004,19:58,1051.25,1051.25,1051.25,1051.25,10,0
10/12/2004,19:59,1051.00,1051.00,1051.00,1051.00,0,2
10/12/2004,20:00,1051.00,1051.00,1051.00,1051.00,0,5
10/12/2004,20:03,1051.00,1051.25,1051.00,1051.25,10,1
10/12/2004,20:08,1051.00,1051.00,1051.00,1051.00,0,30
10/12/2004,20:09,1051.00,1051.25,1051.00,1051.25,2,5
10/12/2004,20:10,1051.25,1051.25,1051.25,1051.25,4,0
10/12/2004,20:11,1051.00,1051.00,1051.00,1051.00,0,21
10/12/2004,20:12,1051.00,1051.00,1051.00,1051.00,0,25
10/12/2004,20:15,1051.00,1051.25,1051.00,1051.25,15,2
10/12/2004,20:16,1051.00,1051.25,1051.00,1051.25,5,2
10/12/2004,20:17,1051.25,1051.25,1051.00,1051.25,11,3
10/12/2004,20:18,1051.00,1051.00,1050.75,1051.00,10,35
10/12/2004,20:19,1051.00,1051.00,1051.00,1051.00,13,0
10/12/2004,20:23,1050.75,1050.75,1050.75,1050.75,0,8
10/12/2004,20:24,1050.75,1050.75,1050.75,1050.75,0,66
10/12/2004,20:25,1050.75,1050.75,1050.75,1050.75,0,3
10/12/2004,20:26,1050.75,1050.75,1050.50,1050.50,0,106
10/12/2004,20:27,1050.75,1050.75,1050.75,1050.75,5,0
10/12/2004,20:28,1050.75,1050.75,1050.75,1050.75,1,0
10/12/2004,20:30,1050.75,1050.75,1050.75,1050.75,15,0
10/12/2004,20:31,1050.75,1050.75,1050.75,1050.75,6,0
10/12/2004,20:33,1050.75,1050.75,1050.75,1050.75,1,0
10/12/2004,20:34,1050.75,1050.75,1050.75,1050.75,1,0
10/12/2004,20:35,1050.75,1050.75,1050.75,1050.75,4,0
10/12/2004,20:37,1050.75,1050.75,1050.75,1050.75,1,0
10/12/2004,20:39,1050.75,1050.75,1050.75,1050.75,1,0
10/12/2004,20:40,1050.75,1050.75,1050.75,1050.75,1,0
10/12/2004,20:42,1050.75,1050.75,1050.75,1050.75,5,0
10/12/2004,20:43,1050.75,1050.75,1050.75,1050.75,1,0
10/12/2004,20:44,1050.75,1050.75,1050.75,1050.75,4,0
10/12/2004,20:45,1051.00,1051.00,1050.75,1050.75,1,16
10/12/2004,20:46,1050.75,1050.75,1050.50,1050.75,1,2
10/12/2004,20:47,1050.75,1050.75,1050.75,1050.75,1,0
10/12/2004,20:48,1050.75,1050.75,1050.75,1050.75,37,0
10/12/2004,20:49,1050.75,1050.75,1050.75,1050.75,10,0
10/12/2004,20:50,1050.75,1050.75,1050.75,1050.75,4,0
10/12/2004,20:51,1050.75,1050.75,1050.75,1050.75,20,0
10/12/2004,20:52,1050.75,1050.75,1050.75,1050.75,36,0
10/12/2004,20:54,1050.75,1050.75,1050.75,1050.75,17,0
10/12/2004,20:55,1050.75,1050.75,1050.75,1050.75,10,0
10/12/2004,20:56,1051.00,1051.00,1050.75,1050.75,9,10
10/12/2004,20:57,1050.75,1051.00,1050.50,1050.75,19,3
10/12/2004,20:58,1050.75,1050.75,1050.75,1050.75,2,0
10/12/2004,20:59,1051.00,1051.00,1051.00,1051.00,1,0
10/12/2004,21:00,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,21:03,1051.00,1051.00,1050.75,1050.75,3,1
10/12/2004,21:04,1050.75,1051.00,1050.75,1050.75,2,2
10/12/2004,21:05,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,21:09,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,21:12,1050.75,1050.75,1050.75,1050.75,0,2
10/12/2004,21:13,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,21:16,1050.75,1050.75,1050.75,1050.75,0,4
10/12/2004,21:17,1050.75,1050.75,1050.75,1050.75,0,8
10/12/2004,21:18,1050.75,1050.75,1050.75,1050.75,0,2
10/12/2004,21:20,1050.75,1050.75,1050.75,1050.75,0,2
10/12/2004,21:23,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,21:25,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,21:26,1050.75,1050.75,1050.75,1050.75,0,1
10/12/2004,21:27,1050.75,1050.75,1050.75,1050.75,0,18
10/12/2004,21:31,1050.75,1050.75,1050.75,1050.75,0,2
10/12/2004,21:40,1050.75,1050.75,1050.75,1050.75,0,5
10/12/2004,21:43,1050.75,1050.75,1050.75,1050.75,0,2
10/12/2004,21:45,1050.50,1050.50,1050.50,1050.50,0,1
10/12/2004,21:46,1050.50,1050.50,1050.50,1050.50,0,2
10/12/2004,21:47,1050.50,1050.50,1050.50,1050.50,0,5
10/12/2004,21:48,1050.50,1050.50,1050.50,1050.50,0,2
10/12/2004,21:52,1050.50,1050.50,1050.50,1050.50,0,1
10/12/2004,21:53,1050.50,1050.50,1050.50,1050.50,0,1
10/12/2004,21:59,1050.50,1050.50,1050.50,1050.50,0,1
10/12/2004,22:00,1050.50,1050.50,1050.50,1050.50,0,20
10/12/2004,22:01,1050.75,1050.75,1050.75,1050.75,2,0
10/12/2004,22:04,1050.75,1050.75,1050.75,1050.75,5,0
10/12/2004,22:05,1050.50,1050.50,1050.50,1050.50,0,1
10/12/2004,22:06,1050.50,1050.50,1050.50,1050.50,0,2
10/12/2004,22:09,1050.50,1050.50,1050.50,1050.50,0,3
10/12/2004,22:10,1050.50,1050.50,1050.50,1050.50,0,1
10/12/2004,22:13,1050.75,1050.75,1050.75,1050.75,2,0
10/12/2004,22:14,1050.75,1050.75,1050.75,1050.75,25,0
10/12/2004,22:17,1050.75,1050.75,1050.75,1050.75,3,0
10/12/2004,22:18,1050.50,1050.75,1050.50,1050.50,2,7
10/12/2004,22:25,1050.50,1050.50,1050.50,1050.50,0,1
10/12/2004,22:27,1050.50,1050.75,1050.50,1050.75,1,1
10/12/2004,22:28,1050.50,1050.50,1050.50,1050.50,0,2
10/12/2004,22:29,1050.50,1050.50,1050.50,1050.50,0,32
10/12/2004,22:30,1050.50,1050.50,1050.50,1050.50,0,10
10/12/2004,22:31,1050.50,1050.50,1050.50,1050.50,0,30
10/12/2004,22:32,1050.50,1050.50,1050.50,1050.50,0,3
10/12/2004,22:34,1050.50,1050.50,1050.50,1050.50,0,75
10/12/2004,22:35,1050.50,1050.50,1050.25,1050.25,0,8
10/12/2004,22:38,1050.25,1050.25,1050.25,1050.25,0,66
10/12/2004,22:39,1050.25,1050.25,1050.25,1050.25,0,10
10/12/2004,22:41,1050.25,1050.25,1050.25,1050.25,0,21
10/12/2004,22:42,1050.25,1050.25,1050.25,1050.25,0,5
10/12/2004,22:43,1050.25,1050.25,1050.25,1050.25,0,25
10/12/2004,22:44,1050.00,1050.00,1050.00,1050.00,0,6
10/12/2004,22:45,1050.00,1050.00,1050.00,1050.00,0,71
10/12/2004,22:47,1050.25,1050.25,1050.00,1050.00,4,5
10/12/2004,22:48,1050.25,1050.25,1050.25,1050.25,10,0
10/12/2004,22:49,1050.25,1050.25,1050.00,1050.00,1,1
10/12/2004,22:50,1050.25,1050.25,1050.25,1050.25,1,0
10/12/2004,22:51,1050.25,1050.25,1050.25,1050.25,93,0
10/12/2004,22:53,1050.25,1050.25,1050.25,1050.25,5,0
10/12/2004,22:57,1050.25,1050.25,1050.25,1050.25,1,0
10/12/2004,22:58,1050.25,1050.25,1050.25,1050.25,3,0
10/12/2004,22:59,1050.50,1050.50,1050.25,1050.25,52,9
10/12/2004,23:00,1050.50,1050.50,1050.50,1050.50,64,0
10/12/2004,23:01,1050.25,1050.25,1050.25,1050.25,0,5
10/12/2004,23:02,1050.25,1050.25,1050.00,1050.25,5,17
10/12/2004,23:03,1050.25,1050.25,1050.25,1050.25,25,0
10/12/2004,23:04,1050.25,1050.25,1050.25,1050.25,1,0
10/12/2004,23:07,1050.25,1050.25,1050.25,1050.25,5,0
10/12/2004,23:08,1050.25,1050.25,1050.25,1050.25,29,0
10/12/2004,23:10,1050.00,1050.00,1050.00,1050.00,0,5
10/12/2004,23:11,1050.25,1050.25,1050.25,1050.25,13,0
10/12/2004,23:12,1050.00,1050.00,1050.00,1050.00,0,56
10/12/2004,23:13,1049.75,1050.00,1049.75,1050.00,9,11
10/12/2004,23:14,1049.75,1049.75,1049.75,1049.75,0,5
10/12/2004,23:15,1049.75,1050.00,1049.75,1050.00,35,20
10/12/2004,23:17,1049.75,1049.75,1049.75,1049.75,0,21
10/12/2004,23:19,1050.00,1050.00,1050.00,1050.00,64,0
10/12/2004,23:21,1050.00,1050.00,1050.00,1050.00,35,0
10/12/2004,23:22,1050.00,1050.00,1050.00,1050.00,2,0
10/12/2004,23:24,1050.00,1050.00,1050.00,1050.00,1,0
10/12/2004,23:25,1050.00,1050.00,1050.00,1050.00,2,0
10/12/2004,23:26,1049.75,1049.75,1049.75,1049.75,0,7
10/12/2004,23:27,1049.75,1049.75,1049.75,1049.75,0,2
10/12/2004,23:33,1050.00,1050.00,1050.00,1050.00,2,0
10/12/2004,23:35,1050.00,1050.00,1050.00,1050.00,2,0
10/12/2004,23:36,1049.75,1049.75,1049.75,1049.75,0,2
10/12/2004,23:41,1049.75,1049.75,1049.75,1049.75,0,1
10/12/2004,23:42,1050.00,1050.00,1050.00,1050.00,2,0
10/12/2004,23:45,1049.75,1049.75,1049.75,1049.75,0,1
10/12/2004,23:46,1049.75,1049.75,1049.75,1049.75,0,3
10/12/2004,23:50,1049.75,1049.75,1049.75,1049.75,0,4
10/12/2004,23:52,1050.00,1050.00,1050.00,1050.00,4,0
10/12/2004,23:53,1050.00,1050.00,1050.00,1050.00,1,0
10/12/2004,23:54,1050.00,1050.00,1050.00,1050.00,3,0
10/13/2004,00:03,1050.00,1050.00,1050.00,1050.00,24,0
10/13/2004,00:04,1050.00,1050.00,1050.00,1050.00,11,0
10/13/2004,00:07,1050.00,1050.00,1050.00,1050.00,3,0
10/13/2004,00:10,1049.75,1049.75,1049.75,1049.75,0,2
10/13/2004,00:14,1050.00,1050.00,1050.00,1050.00,10,0
10/13/2004,00:15,1050.00,1050.00,1050.00,1050.00,1,0
10/13/2004,00:28,1050.00,1050.00,1050.00,1050.00,10,0
10/13/2004,00:29,1050.00,1050.00,1050.00,1050.00,8,0
10/13/2004,00:31,1050.00,1050.00,1050.00,1050.00,15,0
10/13/2004,00:32,1050.00,1050.00,1050.00,1050.00,18,0
10/13/2004,00:33,1050.00,1050.00,1050.00,1050.00,2,0
10/13/2004,00:34,1049.75,1049.75,1049.75,1049.75,0,2
10/13/2004,00:39,1050.00,1050.00,1049.75,1050.00,38,2
10/13/2004,00:40,1050.00,1050.00,1050.00,1050.00,1,0
10/13/2004,00:46,1049.75,1049.75,1049.75,1049.75,0,25
10/13/2004,00:50,1049.75,1049.75,1049.75,1049.75,0,1
10/13/2004,00:52,1050.00,1050.00,1050.00,1050.00,3,0
10/13/2004,00:53,1050.00,1050.00,1049.25,1049.25,1,494
10/13/2004,00:54,1049.00,1049.25,1049.00,1049.25,15,30
10/13/2004,00:55,1049.00,1049.25,1049.00,1049.25,2,50
10/13/2004,00:56,1049.25,1049.25,1049.25,1049.25,1,0
10/13/2004,00:57,1049.25,1049.25,1049.25,1049.25,2,0
10/13/2004,00:58,1049.25,1049.25,1049.00,1049.00,1,47
10/13/2004,00:59,1049.00,1049.00,1049.00,1049.00,0,2
10/13/2004,01:01,1049.00,1049.00,1048.50,1048.50,0,330
10/13/2004,01:02,1048.50,1048.50,1048.50,1048.50,0,61
10/13/2004,01:03,1048.25,1048.50,1048.25,1048.50,1,4
10/13/2004,01:04,1048.50,1048.50,1048.50,1048.50,11,0
10/13/2004,01:05,1048.50,1048.50,1048.50,1048.50,2,0
10/13/2004,01:06,1048.50,1048.50,1048.50,1048.50,3,0
10/13/2004,01:07,1048.50,1048.50,1048.50,1048.50,13,0
10/13/2004,01:08,1048.50,1048.50,1048.50,1048.50,1,0
10/13/2004,01:09,1048.25,1048.25,1048.25,1048.25,0,10
10/13/2004,01:13,1048.25,1048.50,1048.25,1048.50,3,2
10/13/2004,01:14,1048.50,1048.50,1048.50,1048.50,3,0
10/13/2004,01:15,1048.50,1048.50,1048.50,1048.50,21,0
10/13/2004,01:16,1048.50,1048.50,1048.25,1048.25,2,1
10/13/2004,01:18,1048.50,1048.50,1048.50,1048.50,7,0
10/13/2004,01:19,1048.50,1048.50,1048.50,1048.50,94,0
10/13/2004,01:20,1048.50,1048.50,1048.50,1048.50,20,0
10/13/2004,01:21,1048.50,1048.50,1048.50,1048.50,45,0
10/13/2004,01:22,1048.25,1048.25,1048.25,1048.25,0,215
10/13/2004,01:23,1048.25,1048.25,1048.00,1048.25,25,11
10/13/2004,01:24,1048.25,1048.50,1048.25,1048.25,37,1
10/13/2004,01:25,1048.50,1048.50,1048.25,1048.50,61,1
10/13/2004,01:26,1048.50,1048.50,1048.25,1048.50,4,2
10/13/2004,01:27,1048.50,1048.50,1048.50,1048.50,14,0
10/13/2004,01:29,1048.50,1048.75,1048.50,1048.75,5,0
10/13/2004,01:30,1048.75,1048.75,1048.75,1048.75,5,0
10/13/2004,01:31,1048.50,1048.50,1048.50,1048.50,0,26
10/13/2004,01:32,1048.75,1048.75,1048.75,1048.75,101,0
10/13/2004,01:33,1048.75,1048.75,1048.75,1048.75,46,0
10/13/2004,01:34,1048.75,1049.00,1048.75,1048.75,11,15
10/13/2004,01:35,1048.75,1048.75,1048.75,1048.75,0,44
10/13/2004,01:36,1048.75,1048.75,1048.75,1048.75,0,16
10/13/2004,01:37,1048.75,1048.75,1048.75,1048.75,0,1
10/13/2004,01:38,1048.75,1049.00,1048.75,1049.00,1,1
10/13/2004,01:39,1049.00,1049.00,1049.00,1049.00,1,0
10/13/2004,01:40,1048.75,1048.75,1048.75,1048.75,0,62
10/13/2004,01:41,1048.75,1048.75,1048.75,1048.75,0,35
10/13/2004,01:42,1049.00,1049.00,1049.00,1049.00,1,0
10/13/2004,01:43,1049.00,1049.00,1049.00,1049.00,3,0
10/13/2004,01:44,1049.00,1049.00,1049.00,1049.00,7,0
10/13/2004,01:47,1048.75,1049.00,1048.75,1048.75,10,15
10/13/2004,01:48,1048.75,1049.00,1048.75,1048.75,10,38
10/13/2004,01:49,1049.00,1049.00,1048.25,1048.25,1,157
10/13/2004,01:50,1048.50,1048.75,1048.50,1048.50,9,52
10/13/2004,01:52,1048.50,1048.50,1048.50,1048.50,0,11
10/13/2004,01:53,1048.50,1048.75,1048.50,1048.50,4,50
10/13/2004,01:54,1048.50,1048.50,1048.50,1048.50,0,5
10/13/2004,01:55,1048.50,1048.50,1048.50,1048.50,0,5
10/13/2004,01:56,1048.50,1048.50,1048.50,1048.50,0,20
10/13/2004,01:57,1048.50,1048.50,1048.25,1048.25,0,34
10/13/2004,01:58,1048.50,1048.50,1048.25,1048.25,2,17
10/13/2004,01:59,1048.25,1048.25,1048.25,1048.25,0,46
10/13/2004,02:00,1048.25,1048.25,1048.00,1048.00,0,14
10/13/2004,02:01,1048.00,1048.25,1048.00,1048.00,11,145
10/13/2004,02:02,1048.00,1048.00,1047.75,1048.00,11,128
10/13/2004,02:03,1048.00,1048.25,1048.00,1048.25,90,0
10/13/2004,02:04,1048.00,1048.25,1048.00,1048.00,4,54
10/13/2004,02:05,1048.25,1048.25,1048.25,1048.25,17,0
10/13/2004,02:06,1048.25,1048.25,1048.00,1048.00,5,31
10/13/2004,02:07,1048.00,1048.00,1047.75,1047.75,0,58
10/13/2004,02:08,1047.75,1047.75,1047.75,1047.75,0,18
10/13/2004,02:09,1048.00,1048.25,1048.00,1048.00,91,30
10/13/2004,02:10,1048.00,1048.25,1047.75,1048.00,33,16
10/13/2004,02:11,1048.25,1048.25,1048.00,1048.00,100,55
10/13/2004,02:12,1048.25,1048.75,1048.25,1048.50,131,9
10/13/2004,02:13,1048.50,1048.50,1048.50,1048.50,0,19
10/13/2004,02:14,1048.50,1048.50,1048.50,1048.50,0,3
10/13/2004,02:15,1048.50,1048.50,1048.50,1048.50,0,39
10/13/2004,02:16,1048.50,1048.75,1048.50,1048.75,100,2
10/13/2004,02:17,1048.75,1048.75,1048.75,1048.75,55,0
10/13/2004,02:18,1048.75,1049.00,1048.75,1048.75,24,3
10/13/2004,02:19,1049.00,1049.00,1049.00,1049.00,1,0
10/13/2004,02:20,1049.00,1049.00,1048.75,1049.00,105,4
10/13/2004,02:21,1049.00,1049.00,1048.75,1049.00,85,4
10/13/2004,02:22,1049.00,1049.00,1048.75,1048.75,5,25
10/13/2004,02:23,1048.50,1048.75,1048.50,1048.50,50,8
10/13/2004,02:24,1048.75,1048.75,1048.75,1048.75,62,0
10/13/2004,02:25,1048.50,1048.50,1048.50,1048.50,0,4
10/13/2004,02:26,1048.75,1048.75,1048.75,1048.75,26,0
10/13/2004,02:27,1048.75,1049.00,1048.75,1049.00,31,0
10/13/2004,02:28,1048.75,1049.25,1048.75,1048.75,69,27
10/13/2004,02:29,1048.75,1049.00,1048.75,1048.75,1,3
10/13/2004,02:30,1048.75,1049.25,1048.75,1049.25,22,2
10/13/2004,02:31,1049.25,1049.25,1049.00,1049.00,86,22
10/13/2004,02:32,1049.00,1049.00,1049.00,1049.00,0,42
10/13/2004,02:33,1049.25,1049.25,1049.25,1049.25,94,0
10/13/2004,02:34,1049.25,1049.50,1049.25,1049.50,103,0
10/13/2004,02:35,1049.75,1049.75,1049.75,1049.75,257,0
10/13/2004,02:36,1049.75,1050.00,1049.75,1049.75,58,3
10/13/2004,02:37,1049.50,1049.75,1049.50,1049.75,3,19
10/13/2004,02:38,1049.50,1049.75,1049.50,1049.50,5,37
10/13/2004,02:39,1049.50,1049.50,1049.25,1049.50,3,12
10/13/2004,02:40,1049.25,1049.25,1049.25,1049.25,0,14
10/13/2004,02:41,1049.25,1049.25,1049.25,1049.25,0,8
10/13/2004,02:42,1049.00,1049.00,1049.00,1049.00,0,10
10/13/2004,02:44,1049.00,1049.25,1049.00,1049.25,6,1
10/13/2004,02:45,1049.25,1049.50,1049.25,1049.25,9,12
10/13/2004,02:46,1049.25,1049.25,1049.25,1049.25,0,8
10/13/2004,02:47,1049.25,1049.25,1049.25,1049.25,0,99
10/13/2004,02:48,1049.25,1049.25,1049.25,1049.25,0,119
10/13/2004,02:49,1049.00,1049.25,1049.00,1049.25,2,1
10/13/2004,02:50,1049.00,1049.00,1049.00,1049.00,0,2
10/13/2004,02:51,1049.00,1049.00,1049.00,1049.00,0,122
10/13/2004,02:52,1049.00,1049.00,1049.00,1049.00,0,7
10/13/2004,02:53,1049.00,1049.00,1049.00,1049.00,0,17
10/13/2004,02:54,1049.25,1049.50,1049.25,1049.50,46,0
10/13/2004,02:55,1049.25,1049.50,1049.25,1049.50,4,33
10/13/2004,02:56,1049.25,1049.50,1049.25,1049.50,1,2
10/13/2004,02:57,1049.25,1049.25,1049.25,1049.25,0,12
10/13/2004,02:58,1049.00,1049.00,1049.00,1049.00,0,36
10/13/2004,02:59,1049.25,1049.25,1049.25,1049.25,210,0
10/13/2004,03:00,1049.25,1049.25,1049.25,1049.25,11,0
10/13/2004,03:01,1049.25,1049.25,1049.25,1049.25,4,0
10/13/2004,03:02,1049.25,1049.50,1049.25,1049.50,11,0
10/13/2004,03:03,1049.25,1049.25,1049.25,1049.25,0,16
10/13/2004,03:04,1049.50,1049.50,1049.25,1049.25,40,41
10/13/2004,03:05,1049.25,1049.25,1049.25,1049.25,0,26
10/13/2004,03:06,1049.25,1049.25,1049.00,1049.00,0,11
10/13/2004,03:07,1049.00,1049.00,1049.00,1049.00,0,58
10/13/2004,03:10,1048.75,1048.75,1048.75,1048.75,0,3
10/13/2004,03:11,1049.00,1049.00,1049.00,1049.00,42,0
10/13/2004,03:12,1049.00,1049.00,1049.00,1049.00,1,0
10/13/2004,03:13,1049.00,1049.00,1049.00,1049.00,14,0
10/13/2004,03:14,1048.75,1048.75,1048.75,1048.75,0,1
10/13/2004,03:15,1049.00,1049.00,1049.00,1049.00,158,0
10/13/2004,03:16,1048.75,1048.75,1048.75,1048.75,0,5
10/13/2004,03:17,1049.00,1049.00,1049.00,1049.00,152,0
10/13/2004,03:18,1049.00,1049.00,1049.00,1049.00,1,0
10/13/2004,03:19,1049.00,1049.00,1049.00,1049.00,1,0
10/13/2004,03:20,1049.00,1049.00,1048.50,1048.75,44,122
10/13/2004,03:21,1048.50,1048.75,1048.50,1048.75,35,1
10/13/2004,03:22,1048.75,1048.75,1048.50,1048.75,55,3
10/13/2004,03:23,1048.75,1048.75,1048.50,1048.50,2,1
10/13/2004,03:24,1048.50,1048.50,1048.50,1048.50,0,2
10/13/2004,03:25,1048.50,1048.50,1048.50,1048.50,0,87
10/13/2004,03:27,1048.50,1048.50,1048.25,1048.25,1,19
10/13/2004,03:28,1048.50,1048.75,1048.25,1048.25,32,30
10/13/2004,03:29,1048.50,1048.50,1048.50,1048.50,2,0
10/13/2004,03:30,1048.50,1048.50,1048.50,1048.50,21,0
10/13/2004,03:31,1048.25,1048.25,1048.25,1048.25,0,3
10/13/2004,03:33,1048.50,1048.50,1048.25,1048.50,25,1
10/13/2004,03:34,1048.50,1048.50,1048.50,1048.50,9,0
10/13/2004,03:36,1048.50,1048.50,1048.50,1048.50,3,0
10/13/2004,03:37,1048.75,1048.75,1048.75,1048.75,50,0
10/13/2004,03:38,1048.50,1048.50,1048.50,1048.50,0,9
10/13/2004,03:39,1048.50,1048.50,1048.50,1048.50,0,2
10/13/2004,03:40,1048.75,1048.75,1048.75,1048.75,58,0
10/13/2004,03:41,1049.00,1049.25,1049.00,1049.25,163,0
10/13/2004,03:42,1049.00,1049.00,1049.00,1049.00,0,64
10/13/2004,03:43,1049.00,1049.00,1049.00,1049.00,0,49
10/13/2004,03:45,1049.00,1049.00,1049.00,1049.00,0,11
10/13/2004,03:46,1048.75,1048.75,1048.75,1048.75,0,6
10/13/2004,03:47,1048.75,1048.75,1048.75,1048.75,0,18
10/13/2004,03:48,1048.75,1048.75,1048.50,1048.50,0,4
10/13/2004,03:49,1048.50,1048.50,1048.50,1048.50,0,217
10/13/2004,03:50,1048.50,1048.75,1048.50,1048.50,1,16
10/13/2004,03:53,1048.75,1048.75,1048.75,1048.75,3,0
10/13/2004,03:54,1048.75,1048.75,1048.75,1048.75,4,0
10/13/2004,03:55,1048.75,1048.75,1048.75,1048.75,65,0
10/13/2004,03:56,1048.75,1049.00,1048.75,1049.00,21,0
10/13/2004,03:57,1049.00,1049.00,1049.00,1049.00,37,0
10/13/2004,04:00,1048.75,1048.75,1048.75,1048.75,0,1
10/13/2004,04:02,1049.00,1049.25,1049.00,1049.00,44,6
10/13/2004,04:03,1049.00,1049.00,1048.75,1048.75,0,36
10/13/2004,04:04,1048.75,1048.75,1048.75,1048.75,0,8
10/13/2004,04:05,1049.00,1049.00,1048.75,1048.75,1,9
10/13/2004,04:07,1048.75,1048.75,1048.75,1048.75,0,1
10/13/2004,04:09,1048.75,1048.75,1048.75,1048.75,0,24
10/13/2004,04:10,1048.75,1048.75,1048.75,1048.75,0,5
10/13/2004,04:11,1048.75,1048.75,1048.75,1048.75,0,12
10/13/2004,04:12,1048.75,1048.75,1048.75,1048.75,0,6
10/13/2004,04:13,1048.75,1048.75,1048.75,1048.75,0,1
10/13/2004,04:14,1048.75,1048.75,1048.75,1048.75,0,5
10/13/2004,04:15,1048.75,1048.75,1048.75,1048.75,0,8
10/13/2004,04:16,1048.75,1048.75,1048.75,1048.75,0,2
10/13/2004,04:18,1048.75,1048.75,1048.75,1048.75,0,44
10/13/2004,04:19,1048.50,1048.75,1048.50,1048.50,2,10
10/13/2004,04:20,1048.50,1048.50,1048.50,1048.50,0,6
10/13/2004,04:21,1048.75,1048.75,1048.50,1048.50,1,2
10/13/2004,04:22,1048.50,1048.75,1048.50,1048.75,2,1
10/13/2004,04:23,1048.75,1048.75,1048.75,1048.75,6,0
10/13/2004,04:24,1048.75,1048.75,1048.75,1048.75,53,0
10/13/2004,04:26,1048.50,1048.75,1048.50,1048.75,5,1
10/13/2004,04:27,1048.75,1048.75,1048.75,1048.75,25,0
10/13/2004,04:28,1048.75,1048.75,1048.75,1048.75,12,0
10/13/2004,04:29,1048.75,1048.75,1048.75,1048.75,13,0
10/13/2004,04:31,1049.00,1049.25,1049.00,1049.25,55,0
10/13/2004,04:32,1049.25,1049.25,1049.00,1049.25,59,11
10/13/2004,04:33,1049.25,1049.25,1049.25,1049.25,25,0
10/13/2004,04:34,1049.25,1049.50,1049.25,1049.25,7,2
10/13/2004,04:35,1049.50,1049.75,1049.50,1049.75,86,0
10/13/2004,04:36,1049.50,1049.50,1049.50,1049.50,0,8
10/13/2004,04:37,1049.25,1049.25,1049.25,1049.25,0,6
10/13/2004,04:38,1049.25,1049.25,1049.00,1049.25,3,10
10/13/2004,04:39,1049.25,1049.50,1049.25,1049.50,55,0
10/13/2004,04:40,1049.75,1049.75,1049.75,1049.75,20,0
10/13/2004,04:41,1049.75,1049.75,1049.75,1049.75,68,0
10/13/2004,04:42,1049.50,1049.50,1049.50,1049.50,0,27
10/13/2004,04:43,1049.50,1049.50,1049.50,1049.50,0,5
10/13/2004,04:44,1049.50,1049.50,1049.25,1049.25,0,33
10/13/2004,04:45,1049.50,1049.50,1049.50,1049.50,3,0
10/13/2004,04:47,1049.50,1049.50,1049.50,1049.50,3,0
10/13/2004,04:48,1049.50,1049.50,1049.50,1049.50,15,0
10/13/2004,04:50,1049.50,1049.50,1049.50,1049.50,18,0
10/13/2004,04:51,1049.50,1049.50,1049.50,1049.50,2,0
10/13/2004,04:52,1049.50,1049.50,1049.50,1049.50,5,0
10/13/2004,04:53,1049.50,1049.50,1049.50,1049.50,6,0
10/13/2004,04:54,1049.50,1049.50,1049.50,1049.50,6,0
10/13/2004,04:55,1049.50,1049.50,1049.50,1049.50,1,0
10/13/2004,05:01,1049.50,1049.50,1049.25,1049.25,1,6
10/13/2004,05:04,1049.25,1049.25,1049.00,1049.00,0,40
10/13/2004,05:05,1049.25,1049.25,1049.25,1049.25,22,0
10/13/2004,05:06,1049.25,1049.25,1049.25,1049.25,10,0
10/13/2004,05:07,1049.25,1049.25,1049.25,1049.25,1,0
10/13/2004,05:08,1049.25,1049.75,1049.25,1049.75,114,0
10/13/2004,05:09,1049.75,1049.75,1049.50,1049.50,51,11
10/13/2004,05:10,1049.50,1049.50,1049.50,1049.50,0,35
10/13/2004,05:11,1049.50,1049.50,1049.25,1049.25,0,14
10/13/2004,05:12,1049.50,1049.50,1049.50,1049.50,5,0
10/13/2004,05:13,1049.50,1049.50,1049.25,1049.25,6,34
10/13/2004,05:14,1049.00,1049.00,1048.75,1048.75,0,76
10/13/2004,05:15,1049.00,1049.00,1049.00,1049.00,9,0
10/13/2004,05:16,1049.00,1049.25,1049.00,1049.25,39,15
10/13/2004,05:17,1049.00,1049.25,1049.00,1049.25,1,6
10/13/2004,05:19,1049.00,1049.00,1048.75,1048.75,0,19
10/13/2004,05:20,1049.00,1049.00,1049.00,1049.00,32,0
10/13/2004,05:22,1049.25,1049.50,1049.25,1049.50,101,0
10/13/2004,05:23,1049.50,1049.75,1049.50,1049.50,33,35
10/13/2004,05:24,1049.50,1050.00,1049.50,1049.75,77,2
10/13/2004,05:25,1050.00,1050.00,1050.00,1050.00,40,0
10/13/2004,05:26,1050.00,1050.00,1050.00,1050.00,2,0
10/13/2004,05:27,1049.75,1049.75,1049.75,1049.75,0,37
10/13/2004,05:28,1049.75,1049.75,1049.75,1049.75,0,43
10/13/2004,05:29,1049.75,1049.75,1049.75,1049.75,0,5
10/13/2004,05:30,1049.75,1049.75,1049.75,1049.75,0,32
10/13/2004,05:31,1049.75,1049.75,1049.75,1049.75,0,20
10/13/2004,05:32,1049.75,1049.75,1049.75,1049.75,0,1
10/13/2004,05:33,1050.00,1050.00,1050.00,1050.00,4,0
10/13/2004,05:34,1050.00,1050.00,1050.00,1050.00,76,0
10/13/2004,05:35,1050.00,1050.00,1050.00,1050.00,24,0
10/13/2004,05:36,1050.25,1050.25,1050.25,1050.25,4,0
10/13/2004,05:37,1050.00,1050.00,1050.00,1050.00,0,11
10/13/2004,05:38,1050.25,1050.25,1050.25,1050.25,40,0
10/13/2004,05:39,1050.25,1050.50,1050.25,1050.25,101,21
10/13/2004,05:40,1050.50,1050.50,1050.25,1050.25,1,31
10/13/2004,05:41,1050.25,1050.25,1050.25,1050.25,0,16
10/13/2004,05:42,1050.25,1050.25,1050.25,1050.25,0,6
10/13/2004,05:43,1050.50,1050.50,1050.50,1050.50,7,0
10/13/2004,05:44,1050.25,1050.25,1050.25,1050.25,0,29
10/13/2004,05:45,1050.25,1050.50,1050.25,1050.25,7,39
10/13/2004,05:46,1050.25,1050.25,1050.00,1050.00,0,62
10/13/2004,05:47,1050.00,1050.00,1050.00,1050.00,0,54
10/13/2004,05:48,1050.00,1050.00,1050.00,1050.00,0,3
10/13/2004,05:50,1050.25,1050.25,1050.25,1050.25,1,0
10/13/2004,05:51,1050.00,1050.25,1050.00,1050.25,47,5
10/13/2004,05:53,1050.25,1050.25,1050.25,1050.25,2,0
10/13/2004,05:54,1050.50,1050.50,1050.25,1050.25,1,2
10/13/2004,05:55,1050.25,1050.50,1050.25,1050.50,1,2
10/13/2004,05:56,1050.50,1050.50,1050.25,1050.50,5,1
10/13/2004,05:57,1050.50,1050.50,1050.25,1050.25,20,1
10/13/2004,05:58,1050.50,1050.75,1050.50,1050.75,294,0
10/13/2004,05:59,1050.75,1050.75,1050.75,1050.75,2,0
10/13/2004,06:00,1050.75,1050.75,1050.75,1050.75,55,0
10/13/2004,06:01,1050.75,1050.75,1050.75,1050.75,18,0
10/13/2004,06:02,1050.75,1051.25,1050.75,1051.00,609,8
10/13/2004,06:03,1051.00,1051.00,1051.00,1051.00,0,5
10/13/2004,06:04,1051.00,1051.00,1050.75,1051.00,42,6
10/13/2004,06:06,1051.00,1051.50,1051.00,1051.25,571,87
10/13/2004,06:07,1051.25,1051.75,1051.25,1051.50,75,29
10/13/2004,06:08,1051.50,1051.50,1051.25,1051.50,1,26
10/13/2004,06:09,1051.50,1051.50,1051.25,1051.25,3,45
10/13/2004,06:10,1051.25,1051.25,1051.25,1051.25,0,25
10/13/2004,06:11,1051.25,1051.25,1051.25,1051.25,0,17
10/13/2004,06:12,1051.25,1051.25,1051.00,1051.00,0,24
10/13/2004,06:13,1051.25,1051.25,1051.25,1051.25,7,0
10/13/2004,06:14,1051.25,1051.25,1051.25,1051.25,1,0
10/13/2004,06:15,1051.00,1051.00,1051.00,1051.00,0,2
10/13/2004,06:16,1051.25,1051.25,1051.25,1051.25,55,0
10/13/2004,06:17,1051.25,1051.50,1051.25,1051.25,56,7
10/13/2004,06:18,1051.00,1051.25,1051.00,1051.00,56,2
10/13/2004,06:19,1051.00,1051.00,1050.75,1050.75,0,56
10/13/2004,06:20,1050.75,1050.75,1050.75,1050.75,0,95
10/13/2004,06:21,1050.75,1050.75,1050.75,1050.75,0,72
10/13/2004,06:22,1050.50,1050.75,1050.50,1050.75,95,37
10/13/2004,06:23,1050.75,1050.75,1050.75,1050.75,1,0
10/13/2004,06:24,1051.00,1051.00,1051.00,1051.00,26,0
10/13/2004,06:25,1051.00,1051.00,1051.00,1051.00,123,0
10/13/2004,06:27,1051.00,1051.00,1051.00,1051.00,87,0
10/13/2004,06:28,1051.00,1051.00,1050.75,1050.75,62,2
10/13/2004,06:29,1051.00,1051.00,1050.75,1051.00,85,3
10/13/2004,06:30,1051.25,1051.25,1051.00,1051.00,67,1
10/13/2004,06:31,1051.00,1051.25,1051.00,1051.25,22,20
10/13/2004,06:32,1051.25,1051.25,1051.25,1051.25,6,0
10/13/2004,06:33,1051.25,1051.25,1051.00,1051.25,73,1
10/13/2004,06:34,1051.25,1051.25,1051.00,1051.25,127,4
10/13/2004,06:35,1051.25,1051.25,1051.25,1051.25,8,0
10/13/2004,06:36,1051.25,1051.25,1051.00,1051.00,184,104
10/13/2004,06:37,1051.25,1051.25,1051.00,1051.25,159,1
10/13/2004,06:38,1051.50,1051.50,1051.25,1051.25,79,1
10/13/2004,06:39,1051.25,1051.25,1051.25,1051.25,0,1
10/13/2004,06:40,1051.50,1051.50,1051.25,1051.50,5,2
10/13/2004,06:41,1051.25,1051.25,1051.25,1051.25,0,143
10/13/2004,06:42,1051.25,1051.25,1051.25,1051.25,0,39
10/13/2004,06:43,1051.50,1051.50,1051.50,1051.50,89,0
10/13/2004,06:44,1051.50,1051.50,1051.50,1051.50,83,0
10/13/2004,06:45,1051.50,1051.50,1051.50,1051.50,28,0
10/13/2004,06:46,1051.25,1051.50,1051.25,1051.50,7,1
10/13/2004,06:47,1051.25,1051.25,1051.25,1051.25,0,13
10/13/2004,06:48,1051.25,1051.50,1051.25,1051.25,72,2
10/13/2004,06:49,1051.50,1051.50,1051.25,1051.25,323,1
10/13/2004,06:50,1051.50,1051.50,1051.25,1051.25,3,154
10/13/2004,06:51,1051.25,1051.50,1051.25,1051.50,220,14
10/13/2004,06:52,1051.50,1051.50,1051.50,1051.50,2,0
10/13/2004,06:53,1051.50,1051.50,1051.25,1051.25,25,58
10/13/2004,06:54,1051.25,1051.25,1051.00,1051.25,53,8
10/13/2004,06:55,1051.00,1051.00,1051.00,1051.00,0,1
10/13/2004,06:56,1051.00,1051.25,1051.00,1051.00,1,131
10/13/2004,06:57,1050.75,1051.00,1050.75,1051.00,2,2
10/13/2004,06:58,1050.75,1051.00,1050.75,1050.75,1,3
10/13/2004,06:59,1050.75,1051.00,1050.75,1051.00,28,2
10/13/2004,07:00,1050.75,1051.00,1050.75,1050.75,155,4
10/13/2004,07:01,1051.00,1051.00,1051.00,1051.00,140,0
10/13/2004,07:02,1051.00,1051.25,1051.00,1051.25,7,1
10/13/2004,07:03,1051.00,1051.25,1051.00,1051.25,10,1
10/13/2004,07:04,1051.00,1051.25,1051.00,1051.25,1,1
10/13/2004,07:05,1051.25,1051.25,1051.25,1051.25,13,0
10/13/2004,07:06,1051.25,1051.25,1051.25,1051.25,6,0
10/13/2004,07:07,1051.25,1051.25,1051.00,1051.25,14,2
10/13/2004,07:08,1051.25,1051.25,1051.25,1051.25,29,0
10/13/2004,07:09,1051.25,1051.50,1051.25,1051.50,226,24
10/13/2004,07:10,1051.25,1051.50,1051.25,1051.50,296,2
10/13/2004,07:11,1051.50,1051.75,1051.50,1051.50,89,4
10/13/2004,07:12,1051.50,1051.75,1051.50,1051.50,251,42
10/13/2004,07:13,1051.50,1051.75,1051.50,1051.75,14,11
10/13/2004,07:14,1051.50,1051.75,1051.50,1051.75,172,7
10/13/2004,07:15,1051.75,1051.75,1051.50,1051.75,285,1
10/13/2004,07:16,1051.75,1051.75,1051.50,1051.50,1,1
10/13/2004,07:17,1051.50,1051.50,1051.50,1051.50,0,15
10/13/2004,07:18,1051.75,1051.75,1051.25,1051.50,72,244
10/13/2004,07:19,1051.50,1051.75,1051.50,1051.50,5,1
10/13/2004,07:20,1051.50,1051.75,1051.50,1051.50,3,43
10/13/2004,07:21,1051.50,1052.00,1051.50,1051.75,137,68
10/13/2004,07:22,1051.50,1051.75,1051.50,1051.50,157,52
10/13/2004,07:23,1051.75,1052.00,1051.50,1051.75,172,133
10/13/2004,07:24,1051.75,1051.75,1051.75,1051.75,0,31
10/13/2004,07:25,1051.75,1052.00,1051.50,1052.00,705,39
10/13/2004,07:26,1052.00,1052.25,1052.00,1052.25,130,52
10/13/2004,07:27,1052.25,1052.25,1052.00,1052.00,56,144
10/13/2004,07:28,1052.25,1052.25,1051.75,1052.00,142,216
10/13/2004,07:29,1052.00,1052.00,1051.50,1051.50,21,279
10/13/2004,07:30,1051.75,1051.75,1051.50,1051.75,52,2
10/13/2004,07:31,1051.75,1051.75,1051.50,1051.75,29,8
10/13/2004,07:32,1051.75,1051.75,1051.50,1051.75,110,2
10/13/2004,07:33,1051.75,1052.00,1051.75,1051.75,5,93
10/13/2004,07:34,1051.75,1051.75,1051.75,1051.75,0,22
10/13/2004,07:35,1051.75,1052.00,1051.75,1051.75,1,294
10/13/2004,07:36,1051.75,1051.75,1051.50,1051.75,1,98
10/13/2004,07:37,1051.75,1052.00,1051.75,1052.00,333,0
10/13/2004,07:38,1052.25,1052.50,1052.00,1052.50,345,124
10/13/2004,07:39,1052.25,1052.50,1052.25,1052.50,343,116
10/13/2004,07:40,1052.50,1052.75,1052.50,1052.50,123,366
10/13/2004,07:41,1052.50,1052.50,1052.25,1052.25,9,11
10/13/2004,07:42,1052.25,1052.50,1052.25,1052.50,4,209
10/13/2004,07:43,1052.50,1052.50,1052.25,1052.25,11,33
10/13/2004,07:44,1052.25,1052.50,1052.25,1052.50,138,28
10/13/2004,07:45,1052.50,1052.75,1052.50,1052.50,9,48
10/13/2004,07:46,1052.75,1052.75,1052.25,1052.75,115,60
10/13/2004,07:47,1052.50,1052.50,1052.50,1052.50,0,77
10/13/2004,07:48,1052.25,1052.25,1052.00,1052.25,2,252
10/13/2004,07:49,1052.00,1052.00,1052.00,1052.00,0,2
10/13/2004,07:50,1052.00,1052.25,1052.00,1052.00,130,458
10/13/2004,07:51,1052.25,1052.25,1052.00,1052.00,10,16
10/13/2004,07:52,1052.25,1052.25,1052.00,1052.00,2,39
10/13/2004,07:53,1052.25,1052.25,1052.00,1052.25,146,1
10/13/2004,07:54,1052.25,1052.50,1052.25,1052.50,511,1
10/13/2004,07:55,1052.50,1052.50,1052.50,1052.50,318,0
10/13/2004,07:56,1052.25,1052.50,1052.25,1052.50,15,6
10/13/2004,07:57,1052.25,1052.75,1052.25,1052.50,803,196
10/13/2004,07:58,1052.25,1052.50,1052.25,1052.25,77,100
10/13/2004,07:59,1052.25,1052.50,1052.25,1052.50,42,109
10/13/2004,08:00,1052.50,1052.75,1052.50,1052.50,83,4
10/13/2004,08:01,1052.50,1052.75,1052.00,1052.25,142,564
10/13/2004,08:02,1052.25,1052.25,1052.00,1052.25,235,68
10/13/2004,08:03,1052.25,1052.50,1052.00,1052.25,1077,5
10/13/2004,08:04,1052.25,1052.75,1052.25,1052.75,339,76
10/13/2004,08:05,1052.75,1052.75,1052.50,1052.75,265,263
10/13/2004,08:06,1052.75,1052.75,1052.50,1052.50,1,109
10/13/2004,08:07,1052.50,1052.50,1052.25,1052.25,4,53
10/13/2004,08:08,1052.50,1052.50,1052.25,1052.50,45,18
10/13/2004,08:09,1052.50,1052.75,1052.50,1052.75,258,2
10/13/2004,08:10,1052.50,1052.75,1052.50,1052.75,2,97
10/13/2004,08:11,1052.50,1052.50,1052.50,1052.50,0,103
10/13/2004,08:12,1052.50,1052.50,1052.25,1052.25,0,17
10/13/2004,08:13,1052.50,1052.75,1052.25,1052.50,91,283
10/13/2004,08:14,1052.50,1052.50,1052.25,1052.25,0,27
10/13/2004,08:15,1052.25,1052.25,1052.25,1052.25,0,26
10/13/2004,08:16,1052.50,1052.75,1052.25,1052.50,688,107
10/13/2004,08:17,1052.50,1052.50,1052.50,1052.50,0,22
10/13/2004,08:18,1052.50,1052.50,1052.25,1052.25,0,17
10/13/2004,08:19,1052.25,1052.50,1052.25,1052.50,8,3
10/13/2004,08:20,1052.25,1052.50,1052.25,1052.25,5,24
10/13/2004,08:21,1052.25,1052.50,1052.00,1052.25,107,189
10/13/2004,08:22,1052.25,1052.50,1052.25,1052.25,33,58
10/13/2004,08:23,1052.25,1052.25,1052.25,1052.25,0,62
10/13/2004,08:24,1052.25,1052.25,1052.25,1052.25,0,62
10/13/2004,08:25,1052.25,1052.50,1052.00,1052.00,3,99
10/13/2004,08:26,1052.00,1052.25,1052.00,1052.25,182,7
10/13/2004,08:27,1052.00,1052.00,1052.00,1052.00,0,197
10/13/2004,08:28,1052.00,1052.25,1051.75,1051.75,6,143
10/13/2004,08:29,1051.75,1052.00,1051.75,1051.75,18,336
10/13/2004,08:30,1051.75,1052.00,1051.50,1052.00,811,1049
10/13/2004,08:31,1051.75,1052.00,1051.25,1051.75,2134,2795
10/13/2004,08:32,1051.50,1052.00,1051.50,1051.50,1597,1046
10/13/2004,08:33,1051.50,1052.25,1051.50,1051.75,3122,1189
10/13/2004,08:34,1051.75,1052.50,1051.50,1052.25,2563,967
10/13/2004,08:35,1052.00,1052.25,1051.75,1052.00,989,855
10/13/2004,08:36,1051.75,1052.00,1051.25,1051.25,1170,2440
10/13/2004,08:37,1051.25,1051.50,1051.25,1051.50,1225,160
10/13/2004,08:38,1051.50,1051.50,1050.75,1051.00,451,2917
10/13/2004,08:39,1051.00,1051.25,1050.75,1050.75,212,1289
10/13/2004,08:40,1051.00,1051.25,1050.75,1051.00,915,1191
10/13/2004,08:41,1051.00,1051.00,1050.50,1051.00,1921,1638
10/13/2004,08:42,1050.75,1051.00,1050.75,1050.75,550,782
10/13/2004,08:43,1051.00,1051.00,1050.75,1051.00,1533,211
10/13/2004,08:44,1051.00,1051.00,1050.25,1050.25,660,2022
10/13/2004,08:45,1050.25,1050.50,1050.00,1050.25,493,2678
10/13/2004,08:46,1050.25,1050.50,1049.75,1049.75,1429,3156
10/13/2004,08:47,1050.00,1050.25,1049.75,1050.25,565,1392
10/13/2004,08:48,1050.00,1050.25,1049.75,1050.25,848,733
10/13/2004,08:49,1050.25,1050.25,1049.75,1049.75,497,1242
10/13/2004,08:50,1049.75,1050.00,1049.25,1050.00,1149,2736
10/13/2004,08:51,1049.75,1050.00,1049.25,1049.25,584,1732
10/13/2004,08:52,1049.25,1049.75,1049.25,1049.75,533,526
10/13/2004,08:53,1049.75,1050.25,1049.50,1050.25,2672,591
10/13/2004,08:54,1050.25,1050.25,1050.00,1050.25,1393,1224
10/13/2004,08:55,1050.00,1050.50,1050.00,1050.25,739,602
10/13/2004,08:56,1050.25,1050.50,1050.00,1050.25,1331,1177
10/13/2004,08:57,1050.25,1050.50,1050.00,1050.25,246,1000
10/13/2004,08:58,1050.25,1050.50,1050.00,1050.50,2119,80
10/13/2004,08:59,1050.50,1050.75,1050.00,1050.75,1249,1394
10/13/2004,09:00,1050.50,1050.75,1049.75,1049.75,984,2123
10/13/2004,09:01,1049.75,1050.25,1049.75,1050.00,356,244
10/13/2004,09:02,1050.25,1050.25,1049.75,1049.75,119,1042
10/13/2004,09:03,1049.75,1050.00,1049.50,1049.75,458,1778
10/13/2004,09:04,1049.75,1049.75,1049.50,1049.50,169,496
10/13/2004,09:05,1049.50,1049.75,1049.25,1049.50,795,1755
10/13/2004,09:06,1049.50,1049.75,1049.25,1049.50,1133,983
10/13/2004,09:07,1049.75,1049.75,1049.25,1049.50,71,1314
10/13/2004,09:08,1049.25,1049.50,1048.75,1049.00,1381,4620
10/13/2004,09:09,1049.00,1049.00,1048.75,1049.00,1045,1783
10/13/2004,09:10,1049.00,1049.25,1048.50,1048.75,931,2257
10/13/2004,09:11,1048.75,1049.00,1048.25,1048.75,1701,3221
10/13/2004,09:12,1048.75,1049.00,1048.75,1048.75,349,4718
10/13/2004,09:13,1048.75,1049.00,1048.00,1048.00,451,2820
10/13/2004,09:14,1048.25,1048.50,1048.00,1048.25,1469,1551
10/13/2004,09:15,1048.50,1048.50,1047.50,1047.75,234,4972
10/13/2004,09:16,1047.50,1047.75,1047.25,1047.50,1324,2043
10/13/2004,09:17,1047.50,1047.50,1046.75,1047.25,1952,5112
10/13/2004,09:18,1047.00,1047.25,1046.00,1046.50,1908,4798
10/13/2004,09:19,1046.75,1046.75,1045.50,1046.50,2977,2578
10/13/2004,09:20,1046.25,1046.75,1046.25,1046.50,2070,1192
10/13/2004,09:21,1046.50,1047.25,1046.50,1047.25,3334,617
10/13/2004,09:22,1047.25,1047.25,1046.75,1047.00,827,1279
10/13/2004,09:23,1047.00,1047.25,1047.00,1047.00,1380,305
10/13/2004,09:24,1047.00,1047.50,1047.00,1047.50,1086,100
10/13/2004,09:25,1047.50,1047.50,1047.00,1047.00,548,1172
10/13/2004,09:26,1047.00,1047.25,1046.50,1046.50,324,2354
10/13/2004,09:27,1046.50,1046.75,1046.00,1046.00,851,2295
10/13/2004,09:28,1046.25,1046.50,1046.00,1046.25,1446,539
10/13/2004,09:29,1046.50,1046.50,1046.00,1046.25,768,2452
10/13/2004,09:30,1046.25,1046.25,1045.25,1045.50,806,5985
10/13/2004,09:31,1045.50,1045.75,1044.75,1045.00,1185,4397
10/13/2004,09:32,1045.00,1045.50,1044.75,1045.50,1928,971
10/13/2004,09:33,1045.50,1045.50,1044.00,1044.50,2433,7769
10/13/2004,09:34,1044.50,1044.75,1044.00,1044.50,2554,2053
10/13/2004,09:35,1044.50,1044.75,1044.25,1044.50,1026,954
10/13/2004,09:36,1044.50,1045.25,1044.25,1045.00,2620,44
10/13/2004,09:37,1045.00,1045.50,1045.00,1045.50,2631,112
10/13/2004,09:38,1045.50,1045.75,1044.75,1045.75,2697,1130
10/13/2004,09:39,1045.50,1045.75,1045.50,1045.50,1325,793
10/13/2004,09:40,1045.50,1045.75,1045.25,1045.25,820,3945
10/13/2004,09:41,1045.25,1045.50,1045.25,1045.50,59,1460
10/13/2004,09:42,1045.25,1045.75,1045.25,1045.75,986,263
10/13/2004,09:43,1045.50,1045.75,1045.50,1045.75,344,221
10/13/2004,09:44,1045.75,1045.75,1045.50,1045.50,764,384
10/13/2004,09:45,1045.50,1045.75,1045.50,1045.75,203,229
10/13/2004,09:46,1045.75,1046.00,1045.50,1046.00,3512,1371
10/13/2004,09:47,1045.75,1046.00,1045.25,1045.25,634,1342
10/13/2004,09:48,1045.25,1045.50,1045.25,1045.50,137,677
10/13/2004,09:49,1045.50,1045.50,1045.25,1045.25,150,1031
10/13/2004,09:50,1045.50,1045.75,1045.00,1045.75,1251,572
10/13/2004,09:51,1045.75,1046.00,1045.50,1046.00,1386,178
10/13/2004,09:52,1046.00,1046.00,1045.50,1045.75,217,979
10/13/2004,09:53,1045.75,1046.50,1045.75,1046.25,3745,676
10/13/2004,09:54,1046.25,1046.25,1045.50,1045.75,205,1659
10/13/2004,09:55,1045.75,1045.75,1045.50,1045.50,119,212
10/13/2004,09:56,1045.75,1045.75,1045.50,1045.50,436,80
10/13/2004,09:57,1045.50,1045.75,1045.25,1045.25,60,1137
10/13/2004,09:58,1045.25,1045.50,1045.25,1045.25,236,59
10/13/2004,09:59,1045.50,1045.50,1045.25,1045.50,76,22
10/13/2004,10:00,1045.50,1045.50,1044.75,1044.75,306,2678
10/13/2004,10:01,1044.75,1045.00,1044.75,1045.00,185,814
10/13/2004,10:02,1045.00,1045.00,1044.50,1045.00,697,876
10/13/2004,10:03,1044.75,1045.00,1044.75,1045.00,164,81
10/13/2004,10:04,1045.00,1045.00,1044.75,1044.75,181,891
10/13/2004,10:05,1044.75,1044.75,1044.50,1044.75,438,1697
10/13/2004,10:06,1044.75,1044.75,1043.25,1043.50,932,4854
10/13/2004,10:07,1043.50,1043.75,1042.75,1043.00,1348,4884
10/13/2004,10:08,1043.25,1043.25,1042.50,1042.75,1444,3288
10/13/2004,10:09,1042.50,1042.75,1042.25,1042.50,1763,3787
10/13/2004,10:10,1042.50,1042.75,1042.25,1042.75,1481,1829
10/13/2004,10:11,1042.50,1042.75,1042.25,1042.75,1368,1084
10/13/2004,10:12,1042.75,1042.75,1042.50,1042.75,1925,36
10/13/2004,10:13,1042.75,1043.00,1042.75,1042.75,1036,171
10/13/2004,10:14,1042.75,1043.00,1042.50,1043.00,301,786
10/13/2004,10:15,1043.00,1043.50,1043.00,1043.25,1778,385
10/13/2004,10:16,1043.25,1043.50,1042.75,1042.75,579,1338
10/13/2004,10:17,1042.75,1043.25,1042.75,1043.00,828,215
10/13/2004,10:18,1043.00,1043.25,1043.00,1043.00,991,443
10/13/2004,10:19,1043.25,1043.50,1043.00,1043.25,726,436
10/13/2004,10:20,1043.25,1043.25,1043.00,1043.00,578,14
10/13/2004,10:21,1043.25,1043.50,1043.00,1043.25,395,1042
10/13/2004,10:22,1043.25,1043.50,1043.00,1043.25,128,1548
10/13/2004,10:23,1043.00,1043.25,1042.50,1042.75,291,1495
10/13/2004,10:24,1042.50,1043.00,1042.50,1042.75,1181,139
10/13/2004,10:25,1042.75,1043.25,1042.75,1043.00,344,97
10/13/2004,10:26,1043.00,1043.50,1043.00,1043.50,933,81
10/13/2004,10:27,1043.50,1043.75,1043.25,1043.25,1725,892
10/13/2004,10:28,1043.50,1043.50,1043.25,1043.25,89,81
10/13/2004,10:29,1043.50,1043.50,1043.25,1043.50,383,85
10/13/2004,10:30,1043.50,1044.00,1043.25,1043.75,2546,120
10/13/2004,10:31,1044.00,1044.25,1043.75,1044.00,1790,2266
10/13/2004,10:32,1044.00,1044.25,1043.50,1043.50,501,1318
10/13/2004,10:33,1043.50,1044.00,1043.50,1044.00,416,29
10/13/2004,10:34,1043.75,1044.25,1043.75,1044.00,294,42
10/13/2004,10:35,1044.25,1044.50,1044.00,1044.25,1530,150
10/13/2004,10:36,1044.50,1044.50,1044.00,1044.25,504,859
10/13/2004,10:37,1044.00,1044.25,1044.00,1044.25,86,193
10/13/2004,10:38,1044.00,1044.25,1044.00,1044.00,25,151
10/13/2004,10:39,1044.25,1044.50,1043.75,1043.75,1035,2571
10/13/2004,10:40,1044.00,1044.00,1043.50,1044.00,807,1136
10/13/2004,10:41,1044.00,1044.00,1043.75,1043.75,338,140
10/13/2004,10:42,1043.75,1044.00,1043.50,1043.75,392,1393
10/13/2004,10:43,1043.75,1044.25,1043.50,1043.75,175,315
10/13/2004,10:44,1043.50,1043.75,1043.50,1043.50,428,69
10/13/2004,10:45,1043.75,1043.75,1043.50,1043.75,126,26
10/13/2004,10:46,1043.75,1043.75,1043.25,1043.25,45,1284
10/13/2004,10:47,1043.25,1043.50,1043.00,1043.50,355,1005
10/13/2004,10:48,1043.25,1043.50,1043.00,1043.00,148,872
10/13/2004,10:49,1043.25,1043.25,1042.75,1043.00,228,1029
10/13/2004,10:50,1043.00,1043.25,1042.75,1043.00,411,305
10/13/2004,10:51,1043.25,1043.50,1043.00,1043.25,675,155
10/13/2004,10:52,1043.25,1043.50,1043.25,1043.50,69,275
10/13/2004,10:53,1043.50,1043.50,1043.00,1043.25,170,651
10/13/2004,10:54,1043.25,1043.25,1042.25,1042.50,245,2959
10/13/2004,10:55,1042.25,1042.75,1042.25,1042.75,272,1040
10/13/2004,10:56,1042.50,1043.25,1042.25,1043.25,1360,636
10/13/2004,10:57,1043.25,1043.50,1043.00,1043.50,453,64
10/13/2004,10:58,1043.25,1043.75,1043.25,1043.75,1926,196
10/13/2004,10:59,1043.75,1043.75,1043.50,1043.75,156,837
10/13/2004,11:00,1043.75,1043.75,1043.50,1043.75,211,149
10/13/2004,11:01,1043.75,1043.75,1043.25,1043.25,236,354
10/13/2004,11:02,1043.50,1043.50,1043.00,1043.50,149,706
10/13/2004,11:03,1043.50,1043.50,1043.00,1043.25,36,322
10/13/2004,11:04,1043.25,1043.25,1042.50,1042.75,138,1395
10/13/2004,11:05,1042.75,1043.00,1042.50,1042.50,338,1448
10/13/2004,11:06,1042.50,1043.00,1042.25,1043.00,473,231
10/13/2004,11:07,1043.00,1043.00,1042.50,1042.75,522,514
10/13/2004,11:08,1042.75,1042.75,1042.50,1042.50,29,77
10/13/2004,11:09,1042.75,1042.75,1042.25,1042.50,596,959
10/13/2004,11:10,1042.50,1043.50,1042.50,1043.50,1888,273
10/13/2004,11:11,1043.50,1043.50,1042.75,1042.75,79,417
10/13/2004,11:12,1042.75,1043.25,1042.75,1043.00,342,444
10/13/2004,11:13,1043.00,1043.25,1042.75,1042.75,579,73
10/13/2004,11:14,1042.75,1043.00,1042.75,1043.00,48,477
10/13/2004,11:15,1042.75,1043.25,1042.75,1043.00,746,756
10/13/2004,11:16,1043.00,1044.00,1043.00,1043.75,2787,98
10/13/2004,11:17,1043.75,1044.00,1043.50,1044.00,1115,10
10/13/2004,11:18,1044.00,1044.00,1043.50,1043.50,18,489
10/13/2004,11:19,1043.50,1043.75,1043.25,1043.25,37,687
10/13/2004,11:20,1043.50,1044.00,1043.25,1043.75,670,114
10/13/2004,11:21,1043.75,1044.25,1043.75,1044.00,1568,582
10/13/2004,11:22,1044.00,1044.25,1044.00,1044.25,601,112
10/13/2004,11:23,1044.25,1044.25,1044.00,1044.25,114,43
10/13/2004,11:24,1044.00,1044.25,1044.00,1044.00,69,306
10/13/2004,11:25,1044.00,1044.25,1043.75,1044.00,16,976
10/13/2004,11:26,1044.00,1044.00,1043.75,1044.00,29,68
10/13/2004,11:27,1044.00,1044.00,1043.75,1043.75,351,353
10/13/2004,11:28,1043.75,1044.00,1043.50,1044.00,363,1241
10/13/2004,11:29,1043.75,1043.75,1043.25,1043.25,358,2505
10/13/2004,11:30,1043.25,1044.00,1043.25,1044.00,954,86
10/13/2004,11:31,1043.75,1044.50,1043.75,1044.25,1240,283
10/13/2004,11:32,1044.25,1044.50,1044.25,1044.25,398,141
10/13/2004,11:33,1044.25,1044.75,1044.25,1044.25,813,501
10/13/2004,11:34,1044.50,1044.50,1044.00,1044.25,135,216
10/13/2004,11:35,1044.25,1045.00,1044.25,1044.75,1816,301
10/13/2004,11:36,1044.75,1045.00,1044.25,1044.75,380,951
10/13/2004,11:37,1044.75,1044.75,1044.25,1044.25,275,208
10/13/2004,11:38,1044.25,1044.50,1044.25,1044.25,116,83
10/13/2004,11:39,1044.25,1044.50,1044.25,1044.25,108,14
10/13/2004,11:40,1044.50,1044.50,1044.25,1044.50,233,9
10/13/2004,11:41,1044.50,1044.50,1044.25,1044.25,461,87
10/13/2004,11:42,1044.25,1044.25,1044.00,1044.00,132,621
10/13/2004,11:43,1044.00,1044.00,1043.75,1043.75,9,1162
10/13/2004,11:44,1043.50,1044.00,1043.50,1043.75,753,459
10/13/2004,11:45,1043.50,1043.75,1043.50,1043.50,13,70
10/13/2004,11:46,1043.75,1044.00,1043.50,1043.50,345,456
10/13/2004,11:47,1043.75,1044.00,1043.50,1043.75,428,142
10/13/2004,11:48,1043.75,1044.00,1043.75,1044.00,327,49
10/13/2004,11:49,1044.25,1044.25,1044.00,1044.25,494,15
10/13/2004,11:50,1044.25,1044.25,1043.75,1044.00,99,485
10/13/2004,11:51,1044.00,1044.00,1043.75,1044.00,99,754
10/13/2004,11:52,1044.00,1044.00,1043.75,1044.00,118,4
10/13/2004,11:53,1044.00,1044.25,1043.75,1044.25,259,36
10/13/2004,11:54,1044.25,1044.25,1043.75,1043.75,237,90
10/13/2004,11:55,1043.75,1044.00,1043.50,1043.50,7,159
10/13/2004,11:56,1043.75,1043.75,1043.00,1043.00,80,1830
10/13/2004,11:57,1043.00,1044.00,1042.75,1044.00,1250,670
10/13/2004,11:58,1044.00,1044.00,1043.75,1043.75,63,411
10/13/2004,11:59,1044.00,1044.00,1043.75,1044.00,12,92
10/13/2004,12:00,1044.00,1044.00,1043.75,1043.75,15,111
10/13/2004,12:01,1043.75,1044.00,1043.25,1043.50,123,1150
10/13/2004,12:02,1043.50,1043.50,1043.25,1043.50,139,691
10/13/2004,12:03,1043.25,1044.25,1043.25,1044.00,1602,59
10/13/2004,12:04,1044.25,1044.25,1043.75,1044.25,326,338
10/13/2004,12:05,1044.00,1044.50,1043.75,1044.00,891,383
10/13/2004,12:06,1044.00,1044.25,1043.50,1043.50,26,325
10/13/2004,12:07,1043.75,1044.00,1043.75,1044.00,350,8
10/13/2004,12:08,1044.00,1044.00,1043.75,1044.00,142,1
10/13/2004,12:09,1044.00,1044.00,1043.50,1043.75,75,156
10/13/2004,12:10,1043.75,1044.00,1043.75,1043.75,64,70
10/13/2004,12:11,1043.75,1043.75,1043.25,1043.50,61,711
10/13/2004,12:12,1043.25,1043.50,1043.25,1043.25,54,110
10/13/2004,12:13,1043.50,1043.50,1043.25,1043.50,191,113
10/13/2004,12:14,1043.50,1043.75,1043.25,1043.50,125,47
10/13/2004,12:15,1043.50,1044.00,1043.50,1043.75,243,132
10/13/2004,12:16,1043.75,1044.00,1043.50,1043.50,23,274
10/13/2004,12:17,1043.50,1043.75,1043.25,1043.25,6,137
10/13/2004,12:18,1043.25,1043.25,1043.00,1043.00,34,492
10/13/2004,12:19,1043.00,1043.25,1043.00,1043.25,463,330
10/13/2004,12:20,1043.25,1043.25,1043.00,1043.25,97,205
10/13/2004,12:21,1043.25,1043.25,1042.50,1042.75,261,1401
10/13/2004,12:22,1042.75,1043.00,1042.50,1042.75,143,217
10/13/2004,12:23,1042.50,1042.75,1042.25,1042.25,252,1018
10/13/2004,12:24,1042.25,1042.50,1041.50,1041.50,521,3405
10/13/2004,12:25,1041.75,1042.00,1041.50,1041.75,1283,537
10/13/2004,12:26,1041.50,1041.75,1041.25,1041.25,160,1333
10/13/2004,12:27,1041.25,1041.75,1041.25,1041.75,832,312
10/13/2004,12:28,1041.50,1041.75,1040.75,1041.00,1065,3623
10/13/2004,12:29,1040.75,1040.75,1039.75,1039.75,1513,3593
10/13/2004,12:30,1039.75,1040.00,1038.50,1038.75,2020,5800
10/13/2004,12:31,1038.50,1039.25,1038.00,1039.25,3664,3060
10/13/2004,12:32,1039.25,1039.50,1038.50,1038.50,1144,1655
10/13/2004,12:33,1038.75,1038.75,1037.00,1037.00,1749,7115
10/13/2004,12:34,1037.00,1038.25,1036.75,1038.00,2279,2395
10/13/2004,12:35,1038.00,1038.50,1038.00,1038.25,1568,635
10/13/2004,12:36,1038.25,1039.00,1038.25,1038.75,2426,613
10/13/2004,12:37,1038.75,1039.00,1038.00,1038.50,878,2490
10/13/2004,12:38,1038.25,1038.75,1038.25,1038.50,680,189
10/13/2004,12:39,1038.75,1039.00,1038.50,1039.00,1315,145
10/13/2004,12:40,1038.75,1039.00,1038.25,1038.25,323,1136
10/13/2004,12:41,1038.25,1038.50,1038.00,1038.50,618,1439
10/13/2004,12:42,1038.25,1038.50,1038.00,1038.00,432,1137
10/13/2004,12:43,1038.25,1038.25,1037.50,1038.25,733,2346
10/13/2004,12:44,1038.00,1038.25,1037.50,1037.50,726,1529
10/13/2004,12:45,1037.50,1038.25,1037.50,1037.75,719,548
10/13/2004,12:46,1038.00,1038.00,1037.25,1037.75,979,988
10/13/2004,12:47,1037.75,1038.00,1037.75,1038.00,74,415
10/13/2004,12:48,1038.00,1038.25,1037.25,1037.50,1194,1720
10/13/2004,12:49,1037.75,1038.00,1037.25,1037.25,648,1233
10/13/2004,12:50,1037.50,1037.50,1037.00,1037.00,731,2379
10/13/2004,12:51,1037.25,1037.25,1036.25,1036.25,469,3520
10/13/2004,12:52,1036.25,1036.75,1036.25,1036.75,1189,1016
10/13/2004,12:53,1036.75,1037.25,1036.50,1036.75,1154,1250
10/13/2004,12:54,1036.75,1036.75,1036.00,1036.50,779,1900
10/13/2004,12:55,1036.75,1036.75,1036.00,1036.25,313,1787
10/13/2004,12:56,1036.25,1036.50,1035.50,1036.00,1602,3673
10/13/2004,12:57,1035.75,1036.00,1034.75,1035.25,2415,3490
10/13/2004,12:58,1035.50,1036.00,1035.00,1035.75,2700,1243
10/13/2004,12:59,1036.00,1036.25,1035.50,1036.00,2083,1413
10/13/2004,13:00,1036.00,1036.50,1035.75,1036.25,1265,198
10/13/2004,13:01,1036.50,1036.50,1036.00,1036.00,727,1541
10/13/2004,13:02,1036.00,1036.50,1036.00,1036.25,923,828
10/13/2004,13:03,1036.25,1036.50,1035.75,1035.75,842,1399
10/13/2004,13:04,1035.75,1036.25,1035.75,1036.25,747,776
10/13/2004,13:05,1036.25,1036.25,1036.00,1036.00,1059,693
10/13/2004,13:06,1035.75,1036.25,1035.75,1036.25,1328,275
10/13/2004,13:07,1036.25,1036.75,1036.25,1036.75,1498,440
10/13/2004,13:08,1036.50,1037.00,1036.50,1036.75,757,407
10/13/2004,13:09,1036.75,1037.25,1036.75,1037.25,1121,555
10/13/2004,13:10,1037.25,1037.25,1036.75,1037.25,867,1287
10/13/2004,13:11,1037.25,1037.25,1037.00,1037.25,1050,268
10/13/2004,13:12,1037.25,1037.25,1036.50,1036.75,649,1717
10/13/2004,13:13,1036.75,1037.00,1036.50,1037.00,829,392
10/13/2004,13:14,1037.00,1037.25,1036.75,1036.75,516,433
10/13/2004,13:15,1036.75,1037.00,1036.75,1037.00,135,45
10/13/2004,13:16,1037.00,1037.25,1036.75,1037.00,820,1333
10/13/2004,13:17,1037.25,1037.25,1037.00,1037.00,118,273
10/13/2004,13:18,1037.25,1037.25,1036.75,1037.00,135,655
10/13/2004,13:19,1036.75,1037.25,1036.75,1037.25,1326,108
10/13/2004,13:20,1037.25,1037.75,1037.00,1037.50,1247,707
10/13/2004,13:21,1037.50,1037.75,1037.25,1037.25,533,1442
10/13/2004,13:22,1037.25,1037.50,1037.00,1037.25,316,366
10/13/2004,13:23,1037.50,1037.50,1037.25,1037.25,14,450
10/13/2004,13:24,1037.25,1037.50,1037.25,1037.50,594,113
10/13/2004,13:25,1037.50,1037.75,1037.25,1037.50,451,196
10/13/2004,13:26,1037.50,1037.75,1036.75,1036.75,144,2200
10/13/2004,13:27,1036.75,1037.00,1036.75,1036.75,928,561
10/13/2004,13:28,1036.75,1037.00,1036.75,1037.00,89,69
10/13/2004,13:29,1036.75,1037.00,1036.50,1036.50,441,1014
10/13/2004,13:30,1036.50,1036.75,1036.00,1036.25,932,1802
10/13/2004,13:31,1036.50,1036.75,1036.25,1036.75,756,362
10/13/2004,13:32,1036.75,1037.00,1036.50,1037.00,939,43
10/13/2004,13:33,1037.00,1037.00,1036.50,1036.75,558,432
10/13/2004,13:34,1036.75,1037.00,1036.50,1036.75,223,115
10/13/2004,13:35,1037.00,1037.25,1037.00,1037.00,287,129
10/13/2004,13:36,1037.00,1037.00,1036.75,1036.75,99,941
10/13/2004,13:37,1036.75,1036.75,1036.50,1036.50,54,388
10/13/2004,13:38,1036.50,1037.00,1036.25,1036.75,885,712
10/13/2004,13:39,1036.75,1037.25,1036.75,1037.25,673,172
10/13/2004,13:40,1037.25,1037.25,1037.00,1037.00,137,137
10/13/2004,13:41,1037.00,1037.25,1037.00,1037.25,1010,79
10/13/2004,13:42,1037.25,1037.75,1037.00,1037.75,1446,206
10/13/2004,13:43,1037.75,1038.00,1037.50,1038.00,1367,85
10/13/2004,13:44,1038.00,1038.25,1037.75,1038.00,2072,860
10/13/2004,13:45,1038.00,1038.50,1038.00,1038.00,1466,364
10/13/2004,13:46,1038.00,1038.25,1038.00,1038.00,815,330
10/13/2004,13:47,1038.00,1038.25,1037.75,1038.25,606,442
10/13/2004,13:48,1038.25,1038.25,1037.75,1038.00,281,701
10/13/2004,13:49,1038.00,1038.50,1038.00,1038.50,1848,268
10/13/2004,13:50,1038.50,1039.00,1038.25,1038.75,2294,355
10/13/2004,13:51,1038.75,1039.00,1038.00,1038.00,292,2361
10/13/2004,13:52,1038.00,1038.25,1037.75,1038.00,531,919
10/13/2004,13:53,1037.75,1038.25,1037.75,1038.00,416,532
10/13/2004,13:54,1037.75,1038.25,1037.75,1038.00,511,13
10/13/2004,13:55,1038.00,1038.25,1038.00,1038.00,404,31
10/13/2004,13:56,1038.00,1038.25,1038.00,1038.00,30,823
10/13/2004,13:57,1038.00,1038.25,1037.75,1037.75,407,895
10/13/2004,13:58,1038.00,1038.00,1037.50,1037.50,249,826
10/13/2004,13:59,1037.75,1037.75,1037.25,1037.25,109,1457
10/13/2004,14:00,1037.25,1037.75,1037.25,1037.50,589,723
10/13/2004,14:01,1037.50,1038.00,1037.50,1037.75,886,286
10/13/2004,14:02,1038.00,1039.00,1038.00,1038.50,2038,1070
10/13/2004,14:03,1038.50,1038.50,1038.00,1038.50,313,536
10/13/2004,14:04,1038.50,1038.75,1038.50,1038.75,464,20
10/13/2004,14:05,1038.75,1039.00,1038.25,1038.25,818,980
10/13/2004,14:06,1038.25,1038.50,1038.00,1038.00,32,868
10/13/2004,14:07,1038.25,1038.25,1037.75,1037.75,651,1851
10/13/2004,14:08,1037.75,1038.50,1037.50,1038.25,896,233
10/13/2004,14:09,1038.25,1038.50,1038.25,1038.25,556,339
10/13/2004,14:10,1038.25,1038.50,1038.00,1038.50,88,86
10/13/2004,14:11,1038.50,1039.00,1038.25,1039.00,816,79
10/13/2004,14:12,1038.75,1039.00,1037.75,1037.75,110,1597
10/13/2004,14:13,1037.75,1038.00,1037.50,1037.75,751,937
10/13/2004,14:14,1037.50,1038.00,1037.50,1037.75,867,138
10/13/2004,14:15,1037.75,1037.75,1037.25,1037.50,697,897
10/13/2004,14:16,1037.50,1037.75,1037.50,1037.50,5,572
10/13/2004,14:17,1037.75,1038.50,1037.50,1038.25,1780,272
10/13/2004,14:18,1038.25,1038.25,1037.75,1038.25,382,1014
10/13/2004,14:19,1038.00,1038.25,1038.00,1038.25,26,123
10/13/2004,14:20,1038.00,1038.25,1037.75,1038.00,240,514
10/13/2004,14:21,1038.00,1038.00,1037.50,1037.50,76,535
10/13/2004,14:22,1037.75,1037.75,1037.50,1037.75,137,66
10/13/2004,14:23,1037.75,1037.75,1037.25,1037.50,812,1684
10/13/2004,14:24,1037.25,1037.25,1036.75,1036.75,153,1935
10/13/2004,14:25,1037.00,1037.25,1036.75,1037.00,920,191
10/13/2004,14:26,1037.00,1037.25,1037.00,1037.00,1912,235
10/13/2004,14:27,1037.25,1037.25,1036.50,1036.75,144,1452
10/13/2004,14:28,1036.75,1036.75,1036.00,1036.25,353,2504
10/13/2004,14:29,1036.00,1036.75,1036.00,1036.50,1402,1128
10/13/2004,14:30,1036.50,1036.75,1036.50,1036.75,502,511
10/13/2004,14:31,1036.50,1037.00,1036.50,1036.75,559,640
10/13/2004,14:32,1036.75,1037.00,1036.50,1036.75,153,1217
10/13/2004,14:33,1036.75,1037.00,1036.50,1036.75,646,704
10/13/2004,14:34,1036.75,1037.25,1036.75,1037.00,565,297
10/13/2004,14:35,1037.00,1037.00,1036.75,1036.75,22,369
10/13/2004,14:36,1037.00,1037.00,1036.75,1037.00,124,854
10/13/2004,14:37,1036.75,1037.25,1036.75,1037.00,530,186
10/13/2004,14:38,1037.25,1037.75,1037.25,1037.50,1425,610
10/13/2004,14:39,1037.25,1037.75,1037.25,1037.50,457,383
10/13/2004,14:40,1037.75,1038.00,1037.50,1038.00,995,95
10/13/2004,14:41,1037.75,1038.75,1037.75,1038.25,4029,656
10/13/2004,14:42,1038.25,1039.00,1038.00,1038.75,1940,513
10/13/2004,14:43,1038.75,1038.75,1038.50,1038.50,135,828
10/13/2004,14:44,1038.50,1038.75,1038.25,1038.75,260,588
10/13/2004,14:45,1038.50,1038.75,1038.50,1038.50,51,265
10/13/2004,14:46,1038.50,1039.25,1038.50,1039.00,2015,603
10/13/2004,14:47,1039.00,1039.50,1038.75,1039.00,2762,1755
10/13/2004,14:48,1039.00,1039.50,1039.00,1039.25,712,676
10/13/2004,14:49,1039.00,1040.00,1039.00,1039.50,1688,1098
10/13/2004,14:50,1039.50,1039.75,1039.50,1039.50,888,916
10/13/2004,14:51,1039.50,1039.75,1039.50,1039.75,434,58
10/13/2004,14:52,1039.75,1039.75,1039.00,1039.00,805,2254
10/13/2004,14:53,1039.00,1039.25,1038.75,1039.00,447,639
10/13/2004,14:54,1038.75,1039.00,1038.50,1039.00,1182,1029
10/13/2004,14:55,1039.00,1039.25,1038.75,1038.75,223,507
10/13/2004,14:56,1038.75,1039.25,1038.75,1039.25,1821,109
10/13/2004,14:57,1039.25,1039.25,1038.75,1039.00,553,901
10/13/2004,14:58,1039.00,1039.00,1038.50,1038.50,87,954
10/13/2004,14:59,1038.50,1038.75,1038.50,1038.50,287,393
10/13/2004,15:00,1038.50,1038.75,1038.50,1038.50,1178,1667
10/13/2004,15:01,1038.50,1038.75,1038.00,1038.50,3176,2981
10/13/2004,15:02,1038.25,1038.75,1038.00,1038.00,1168,1961
10/13/2004,15:03,1038.25,1038.25,1037.50,1037.75,409,2423
10/13/2004,15:04,1037.75,1038.25,1037.75,1038.25,810,444
10/13/2004,15:05,1038.25,1038.50,1038.00,1038.50,1736,162
10/13/2004,15:06,1038.50,1038.50,1038.00,1038.00,741,1069
10/13/2004,15:07,1038.00,1038.25,1037.50,1037.75,553,1391
10/13/2004,15:08,1037.75,1038.00,1037.25,1037.75,1461,1399
10/13/2004,15:09,1037.75,1037.75,1037.25,1037.50,968,637
10/13/2004,15:10,1037.50,1038.00,1037.50,1037.75,1213,288
10/13/2004,15:11,1037.75,1038.25,1037.50,1038.25,1431,793
10/13/2004,15:12,1038.00,1038.50,1037.75,1038.00,756,741
10/13/2004,15:13,1038.00,1038.00,1037.50,1037.50,733,941
10/13/2004,15:14,1037.50,1037.75,1037.25,1037.50,1065,671
10/13/2004,15:15,1037.50,1037.75,1037.00,1037.00,2941,1309
10/13/2004,15:16,1037.00,1037.25,1037.00,1037.25,20,7
10/13/2004,15:31,1037.25,1037.25,1036.50,1036.75,243,412
10/13/2004,15:32,1036.75,1037.00,1036.75,1037.00,82,3
10/13/2004,15:33,1037.00,1037.25,1037.00,1037.25,462,141
10/13/2004,15:34,1037.25,1037.25,1037.00,1037.25,152,1
10/13/2004,15:35,1037.25,1037.25,1037.00,1037.00,4,101
10/13/2004,15:36,1037.00,1037.75,1037.00,1037.75,164,19
10/13/2004,15:37,1037.50,1037.50,1037.25,1037.25,1,168
10/13/2004,15:38,1037.50,1037.75,1037.25,1037.25,36,31
10/13/2004,15:39,1037.25,1037.75,1037.25,1037.75,127,20
10/13/2004,15:40,1037.50,1037.75,1037.50,1037.50,1,47
10/13/2004,15:41,1037.50,1037.75,1037.50,1037.75,23,3
10/13/2004,15:42,1037.50,1037.75,1037.50,1037.75,2,8
10/13/2004,15:43,1037.75,1038.00,1037.75,1037.75,197,85
10/13/2004,15:44,1037.75,1038.00,1037.75,1037.75,1,34
10/13/2004,15:45,1037.75,1038.00,1037.75,1038.00,28,18
10/13/2004,15:46,1038.00,1038.25,1038.00,1038.25,216,0
10/13/2004,15:47,1038.25,1038.50,1038.25,1038.25,89,24
10/13/2004,15:48,1038.25,1038.50,1038.25,1038.50,2,2
10/13/2004,15:49,1038.50,1038.50,1038.50,1038.50,211,0
10/13/2004,15:50,1038.25,1038.25,1037.75,1037.75,0,228
10/13/2004,15:51,1037.75,1037.75,1037.50,1037.50,137,217
10/13/2004,15:52,1037.50,1037.50,1037.25,1037.25,51,62
10/13/2004,15:53,1037.25,1037.25,1037.00,1037.25,35,52
10/13/2004,15:54,1037.25,1037.25,1037.25,1037.25,40,0
10/13/2004,15:55,1037.00,1037.25,1036.25,1036.25,63,163
10/13/2004,15:56,1036.25,1036.75,1036.25,1036.75,116,6
10/13/2004,15:57,1036.75,1036.75,1036.50,1036.75,67,21
10/13/2004,15:58,1037.00,1037.00,1037.00,1037.00,4,0
10/13/2004,15:59,1036.75,1037.00,1036.75,1036.75,1,23
10/13/2004,16:00,1037.00,1037.00,1036.75,1036.75,7,39
10/13/2004,17:01,1036.50,1036.75,1036.25,1036.25,77,48
10/13/2004,17:02,1036.50,1036.50,1036.00,1036.00,6,45
10/13/2004,17:03,1036.00,1036.25,1036.00,1036.00,2,19
10/13/2004,17:04,1036.00,1036.25,1036.00,1036.00,18,4
10/13/2004,17:05,1036.25,1036.25,1036.25,1036.25,13,0
10/13/2004,17:06,1036.25,1036.25,1036.00,1036.00,1,1
10/13/2004,17:07,1036.25,1036.25,1036.25,1036.25,2,0
10/13/2004,17:08,1036.25,1036.25,1036.25,1036.25,17,0
10/13/2004,17:09,1036.25,1036.25,1036.25,1036.25,58,0
10/13/2004,17:10,1036.50,1036.50,1036.50,1036.50,13,0
10/13/2004,17:11,1036.25,1036.25,1036.25,1036.25,0,17
10/13/2004,17:12,1036.25,1036.25,1036.00,1036.00,0,21
10/13/2004,17:13,1036.00,1036.00,1035.75,1035.75,0,8
10/13/2004,17:14,1035.75,1036.00,1035.75,1035.75,3,3
10/13/2004,17:15,1035.75,1036.00,1035.75,1036.00,15,36
10/13/2004,17:17,1035.75,1036.00,1035.75,1035.75,1,32
10/13/2004,17:18,1035.75,1035.75,1035.75,1035.75,0,19
10/13/2004,17:19,1035.75,1035.75,1035.75,1035.75,0,41
10/13/2004,17:20,1035.75,1035.75,1035.75,1035.75,0,5
10/13/2004,17:21,1035.75,1036.00,1035.75,1035.75,2,32
10/13/2004,17:23,1035.75,1035.75,1035.75,1035.75,0,3
10/13/2004,17:25,1035.75,1036.00,1035.75,1036.00,1,25
10/13/2004,17:26,1035.75,1035.75,1035.75,1035.75,0,7
10/13/2004,17:27,1035.75,1035.75,1035.75,1035.75,0,1
10/13/2004,17:28,1035.75,1035.75,1035.50,1035.75,1,2
10/13/2004,17:29,1035.50,1035.75,1035.50,1035.75,18,2
10/13/2004,17:30,1035.75,1035.75,1035.50,1035.50,2,118
10/13/2004,17:31,1035.50,1035.50,1035.50,1035.50,0,23
10/13/2004,17:32,1035.50,1035.50,1035.50,1035.50,0,35
10/13/2004,17:33,1035.50,1035.50,1035.50,1035.50,0,19
10/13/2004,17:34,1035.50,1035.50,1035.50,1035.50,0,10
10/13/2004,17:35,1035.50,1035.75,1035.25,1035.50,6,19
10/13/2004,17:36,1035.50,1035.50,1035.50,1035.50,15,0
10/13/2004,17:37,1035.50,1035.50,1035.25,1035.25,4,5
10/13/2004,17:38,1035.50,1035.50,1035.25,1035.50,18,1
10/13/2004,17:39,1035.25,1035.50,1035.25,1035.50,1,26
10/13/2004,17:40,1035.50,1035.50,1035.50,1035.50,8,0
10/13/2004,17:41,1035.50,1035.75,1035.25,1035.50,7,70
10/13/2004,17:42,1035.50,1035.50,1035.50,1035.50,3,0
10/13/2004,17:43,1035.50,1035.50,1035.25,1035.50,14,6
10/13/2004,17:44,1035.50,1035.75,1035.50,1035.75,3,0
10/13/2004,17:45,1035.50,1035.50,1035.50,1035.50,0,15
10/13/2004,17:47,1035.50,1035.50,1035.50,1035.50,0,6
10/13/2004,17:48,1035.75,1035.75,1035.75,1035.75,1,0
10/13/2004,17:49,1035.50,1035.50,1035.50,1035.50,0,11
10/13/2004,17:51,1035.50,1035.50,1035.25,1035.50,3,10
10/13/2004,17:52,1035.50,1035.50,1035.25,1035.50,7,11
10/13/2004,17:53,1035.50,1035.50,1035.50,1035.50,1,0
10/13/2004,17:55,1035.50,1035.50,1035.50,1035.50,7,0
10/13/2004,17:56,1035.50,1035.50,1035.50,1035.50,1,0
10/13/2004,17:57,1035.50,1035.75,1035.50,1035.75,31,0
10/13/2004,17:58,1035.50,1035.50,1035.25,1035.50,6,16
10/13/2004,18:00,1035.50,1035.50,1035.50,1035.50,1,0
10/13/2004,18:02,1035.75,1035.75,1035.75,1035.75,5,0
10/13/2004,18:03,1035.75,1035.75,1035.75,1035.75,23,0
10/13/2004,18:04,1036.00,1036.00,1036.00,1036.00,1,0
10/13/2004,18:05,1036.00,1036.00,1036.00,1036.00,5,0
10/13/2004,18:06,1036.00,1036.00,1035.75,1035.75,4,1
10/13/2004,18:07,1036.00,1036.00,1036.00,1036.00,3,0
10/13/2004,18:09,1036.00,1036.00,1035.75,1035.75,7,3
10/13/2004,18:10,1036.00,1036.00,1036.00,1036.00,19,0
10/13/2004,18:11,1036.00,1036.25,1036.00,1036.00,25,1
10/13/2004,18:12,1036.25,1036.50,1036.25,1036.50,39,0
10/13/2004,18:13,1036.50,1036.50,1036.25,1036.25,15,1
10/13/2004,18:15,1036.25,1036.50,1036.25,1036.50,15,1
10/13/2004,18:16,1036.50,1036.50,1036.50,1036.50,5,0
10/13/2004,18:17,1036.50,1036.50,1036.50,1036.50,1,0
10/13/2004,18:18,1036.50,1036.50,1036.50,1036.50,10,0
10/13/2004,18:19,1036.25,1036.25,1036.25,1036.25,0,31
10/13/2004,18:20,1036.25,1036.25,1036.25,1036.25,0,32
10/13/2004,18:22,1036.00,1036.00,1036.00,1036.00,0,4
10/13/2004,18:23,1036.00,1036.00,1036.00,1036.00,0,55
10/13/2004,18:26,1035.75,1036.00,1035.75,1036.00,1,25
10/13/2004,18:27,1036.00,1036.00,1036.00,1036.00,1,0
10/13/2004,18:28,1035.75,1035.75,1035.75,1035.75,0,40
10/13/2004,18:29,1036.00,1036.00,1036.00,1036.00,2,0
10/13/2004,18:31,1035.75,1036.00,1035.75,1036.00,1,1
10/13/2004,18:32,1035.75,1035.75,1035.75,1035.75,0,10
10/13/2004,18:33,1035.75,1035.75,1035.75,1035.75,0,2
10/13/2004,18:34,1035.75,1035.75,1035.75,1035.75,0,11
10/13/2004,18:36,1035.75,1035.75,1035.75,1035.75,0,1
10/13/2004,18:37,1035.50,1035.75,1035.50,1035.75,10,15
10/13/2004,18:38,1035.50,1035.75,1035.50,1035.50,1,7
10/13/2004,18:39,1035.50,1035.50,1035.50,1035.50,0,66
10/13/2004,18:40,1035.50,1035.50,1035.25,1035.50,2,20
10/13/2004,18:42,1035.75,1035.75,1035.75,1035.75,1,0
10/13/2004,18:43,1035.75,1035.75,1035.75,1035.75,1,0
10/13/2004,18:44,1035.75,1035.75,1035.75,1035.75,1,0
10/13/2004,18:45,1035.50,1035.75,1035.50,1035.50,2,4
10/13/2004,18:46,1035.50,1035.50,1035.50,1035.50,0,4
10/13/2004,18:47,1035.50,1035.50,1035.50,1035.50,0,1
10/13/2004,18:48,1035.75,1035.75,1035.50,1035.50,1,3
10/13/2004,18:51,1035.50,1035.75,1035.50,1035.75,3,1
10/13/2004,18:54,1035.75,1035.75,1035.75,1035.75,46,0
10/13/2004,18:56,1036.00,1036.00,1036.00,1036.00,3,0
10/13/2004,18:57,1036.00,1036.00,1036.00,1036.00,6,0
10/13/2004,18:58,1036.00,1036.00,1036.00,1036.00,2,0
10/13/2004,19:01,1036.00,1036.00,1036.00,1036.00,9,0
10/13/2004,19:02,1036.00,1036.00,1036.00,1036.00,20,0
10/13/2004,19:04,1036.00,1036.00,1036.00,1036.00,52,0
10/13/2004,19:05,1036.00,1036.00,1036.00,1036.00,9,0
10/13/2004,19:08,1036.00,1036.25,1036.00,1036.25,4,0
10/13/2004,19:11,1036.00,1036.00,1036.00,1036.00,0,16
10/13/2004,19:13,1036.00,1036.00,1036.00,1036.00,0,1
10/13/2004,19:14,1036.00,1036.00,1036.00,1036.00,0,25
10/13/2004,19:15,1036.00,1036.00,1036.00,1036.00,0,54
10/13/2004,19:16,1036.25,1036.25,1036.25,1036.25,1,0
10/13/2004,19:17,1036.25,1036.25,1036.00,1036.00,2,1
10/13/2004,19:19,1036.00,1036.00,1036.00,1036.00,0,1
10/13/2004,19:23,1036.25,1036.25,1036.25,1036.25,2,0
10/13/2004,19:28,1036.25,1036.25,1036.25,1036.25,66,0
10/13/2004,19:29,1036.50,1036.50,1036.50,1036.50,1,0
10/13/2004,19:30,1036.25,1036.25,1036.25,1036.25,0,2
10/13/2004,19:31,1036.25,1036.25,1036.25,1036.25,0,3
10/13/2004,19:33,1036.25,1036.25,1036.25,1036.25,0,51
10/13/2004,19:35,1036.50,1036.50,1036.50,1036.50,1,0
10/13/2004,19:36,1036.25,1036.25,1036.00,1036.25,30,42
10/13/2004,19:37,1036.25,1036.25,1036.00,1036.25,20,2
10/13/2004,19:38,1036.25,1036.25,1036.25,1036.25,5,0
10/13/2004,19:39,1036.25,1036.25,1036.25,1036.25,4,0
10/13/2004,19:40,1036.50,1036.50,1036.50,1036.50,1,0
10/13/2004,19:42,1036.50,1036.50,1036.25,1036.25,15,1
10/13/2004,19:45,1036.25,1036.25,1036.25,1036.25,0,1
10/13/2004,19:48,1036.50,1036.50,1036.50,1036.50,5,0
10/13/2004,19:49,1036.25,1036.50,1036.25,1036.50,5,1
10/13/2004,19:50,1036.50,1036.50,1036.25,1036.50,17,10
10/13/2004,19:51,1036.50,1036.50,1036.50,1036.50,5,0
10/13/2004,19:52,1036.50,1036.50,1036.50,1036.50,1,0
10/13/2004,19:54,1036.25,1036.25,1036.25,1036.25,0,10
10/13/2004,19:55,1036.25,1036.25,1036.25,1036.25,0,11
10/13/2004,19:58,1036.25,1036.25,1036.25,1036.25,0,14
10/13/2004,19:59,1036.25,1036.25,1036.25,1036.25,0,1
10/13/2004,20:01,1036.25,1036.25,1036.25,1036.25,0,10
10/13/2004,20:02,1036.25,1036.25,1036.25,1036.25,0,7
10/13/2004,20:08,1036.25,1036.25,1036.25,1036.25,0,1
10/13/2004,20:11,1036.00,1036.00,1036.00,1036.00,0,1
10/13/2004,20:14,1036.00,1036.00,1036.00,1036.00,0,1
10/13/2004,20:15,1036.00,1036.00,1036.00,1036.00,0,15
10/13/2004,20:16,1036.00,1036.00,1036.00,1036.00,0,8
10/13/2004,20:17,1036.00,1036.00,1036.00,1036.00,0,2
10/13/2004,20:22,1036.25,1036.25,1036.25,1036.25,2,0
10/13/2004,20:23,1036.25,1036.25,1036.25,1036.25,3,0
10/13/2004,20:24,1036.25,1036.25,1036.25,1036.25,1,0
10/13/2004,20:25,1036.25,1036.25,1036.25,1036.25,6,0
10/13/2004,20:26,1036.25,1036.25,1036.25,1036.25,2,0
10/13/2004,20:27,1036.25,1036.25,1036.25,1036.25,2,0
10/13/2004,20:28,1036.25,1036.25,1036.25,1036.25,12,0
10/13/2004,20:29,1036.25,1036.25,1036.25,1036.25,1,0
10/13/2004,20:31,1036.25,1036.25,1036.25,1036.25,13,0
10/13/2004,20:32,1036.50,1036.50,1036.50,1036.50,8,0
10/13/2004,20:34,1036.50,1036.75,1036.50,1036.50,11,1
10/13/2004,20:35,1036.50,1036.75,1036.50,1036.50,2,11
10/13/2004,20:36,1036.50,1036.50,1036.50,1036.50,0,2
10/13/2004,20:37,1036.50,1036.50,1036.50,1036.50,0,22
10/13/2004,20:38,1036.50,1036.50,1036.25,1036.25,0,2
10/13/2004,20:39,1036.50,1036.50,1036.50,1036.50,2,0
10/13/2004,20:40,1036.50,1036.50,1036.50,1036.50,2,0
10/13/2004,20:41,1036.50,1036.50,1036.50,1036.50,10,0
10/13/2004,20:47,1036.75,1036.75,1036.75,1036.75,11,0
10/13/2004,20:48,1036.75,1036.75,1036.75,1036.75,19,0
10/13/2004,20:49,1036.75,1036.75,1036.75,1036.75,1,0
10/13/2004,20:51,1037.00,1037.00,1037.00,1037.00,15,0
10/13/2004,20:52,1037.00,1037.00,1037.00,1037.00,10,0
10/13/2004,20:53,1036.75,1036.75,1036.75,1036.75,0,1
10/13/2004,20:56,1037.00,1037.00,1037.00,1037.00,2,0
10/13/2004,20:57,1037.00,1037.00,1036.75,1036.75,30,1
10/13/2004,20:58,1036.75,1036.75,1036.75,1036.75,0,4
10/13/2004,21:00,1037.00,1037.00,1037.00,1037.00,14,0
10/13/2004,21:01,1037.00,1037.00,1037.00,1037.00,3,0
10/13/2004,21:02,1037.00,1037.00,1037.00,1037.00,21,0
10/13/2004,21:04,1036.75,1036.75,1036.75,1036.75,0,1
10/13/2004,21:05,1037.00,1037.00,1037.00,1037.00,1,0
10/13/2004,21:09,1036.75,1036.75,1036.50,1036.50,0,50
10/13/2004,21:10,1036.75,1036.75,1036.25,1036.50,25,47
10/13/2004,21:11,1036.50,1037.00,1036.50,1037.00,72,0
10/13/2004,21:12,1036.75,1036.75,1036.75,1036.75,0,1
10/13/2004,21:18,1037.00,1037.00,1037.00,1037.00,1,0
10/13/2004,21:19,1037.00,1037.00,1037.00,1037.00,1,0
10/13/2004,21:21,1037.00,1037.00,1037.00,1037.00,14,0
10/13/2004,21:22,1037.00,1037.00,1037.00,1037.00,3,0
10/13/2004,21:23,1037.00,1037.00,1037.00,1037.00,15,0
10/13/2004,21:24,1037.00,1037.00,1037.00,1037.00,1,0
10/13/2004,21:25,1037.00,1037.00,1037.00,1037.00,8,0
10/13/2004,21:27,1037.00,1037.00,1037.00,1037.00,6,0
10/13/2004,21:29,1037.00,1037.00,1037.00,1037.00,5,0
10/13/2004,21:31,1037.25,1037.25,1037.00,1037.00,24,1
10/13/2004,21:32,1037.00,1037.00,1037.00,1037.00,0,2
10/13/2004,21:33,1037.00,1037.00,1037.00,1037.00,0,2
10/13/2004,21:34,1037.00,1037.00,1037.00,1037.00,0,3
10/13/2004,21:37,1037.00,1037.00,1037.00,1037.00,0,3
10/13/2004,21:38,1037.25,1037.25,1037.25,1037.25,1,0
10/13/2004,21:39,1037.25,1037.25,1037.25,1037.25,31,0
10/13/2004,21:40,1037.25,1037.25,1037.25,1037.25,1,0
10/13/2004,21:41,1037.25,1037.25,1037.25,1037.25,20,0
10/13/2004,21:42,1037.25,1037.25,1037.25,1037.25,9,0
10/13/2004,21:43,1037.25,1037.25,1037.25,1037.25,13,0
10/13/2004,21:44,1037.25,1037.25,1037.25,1037.25,10,0
10/13/2004,21:45,1037.25,1037.25,1037.25,1037.25,2,0
10/13/2004,21:46,1037.25,1037.25,1037.25,1037.25,10,0
10/13/2004,21:47,1037.50,1037.50,1037.50,1037.50,2,0
10/13/2004,21:48,1037.50,1037.50,1037.50,1037.50,60,0
10/13/2004,21:51,1037.50,1037.50,1037.25,1037.25,2,1
10/13/2004,21:52,1037.25,1037.25,1037.25,1037.25,0,2
10/13/2004,21:55,1037.25,1037.50,1037.25,1037.50,28,1
10/13/2004,21:57,1037.50,1037.50,1037.25,1037.25,1,1
10/13/2004,21:58,1037.50,1037.50,1037.50,1037.50,44,0
10/13/2004,22:00,1037.50,1037.50,1037.50,1037.50,51,0
10/13/2004,22:01,1037.25,1037.25,1037.25,1037.25,0,1
10/13/2004,22:03,1037.50,1037.50,1037.50,1037.50,5,0
10/13/2004,22:05,1037.50,1037.50,1037.50,1037.50,38,0
10/13/2004,22:06,1037.50,1037.50,1037.50,1037.50,1,0
10/13/2004,22:13,1037.25,1037.25,1037.25,1037.25,0,2
10/13/2004,22:14,1037.25,1037.25,1037.25,1037.25,0,25
10/13/2004,22:15,1037.25,1037.25,1037.25,1037.25,0,8
10/13/2004,22:16,1037.25,1037.25,1037.25,1037.25,0,9
10/13/2004,22:18,1037.50,1037.50,1037.50,1037.50,41,0
10/13/2004,22:20,1037.50,1037.75,1037.50,1037.75,6,0
10/13/2004,22:21,1037.75,1038.00,1037.75,1037.75,42,6
10/13/2004,22:22,1037.75,1037.75,1037.75,1037.75,0,27
10/13/2004,22:23,1037.75,1037.75,1037.75,1037.75,0,17
10/13/2004,22:24,1037.75,1037.75,1037.50,1037.50,0,2
10/13/2004,22:26,1037.50,1037.50,1037.50,1037.50,0,3
10/13/2004,22:27,1037.50,1037.50,1037.50,1037.50,0,1
10/13/2004,22:28,1037.50,1037.50,1037.50,1037.50,0,2
10/13/2004,22:31,1037.25,1037.25,1037.25,1037.25,0,2
10/13/2004,22:34,1037.25,1037.25,1037.25,1037.25,0,1
10/13/2004,22:38,1037.25,1037.25,1037.25,1037.25,0,6
10/13/2004,22:41,1037.50,1037.50,1037.50,1037.50,1,0
10/13/2004,22:45,1037.25,1037.25,1037.25,1037.25,0,10
10/13/2004,22:46,1037.25,1037.25,1037.25,1037.25,0,6
10/13/2004,22:49,1037.25,1037.25,1037.25,1037.25,0,1
10/13/2004,22:50,1037.25,1037.25,1037.25,1037.25,0,5
10/13/2004,22:51,1037.25,1037.25,1037.25,1037.25,0,1
10/13/2004,22:58,1037.25,1037.25,1037.25,1037.25,0,11
10/13/2004,22:59,1037.25,1037.25,1037.25,1037.25,0,3
10/13/2004,23:03,1037.25,1037.25,1037.25,1037.25,0,1
10/13/2004,23:05,1037.25,1037.25,1037.25,1037.25,0,1
10/13/2004,23:07,1037.25,1037.25,1037.25,1037.25,0,12
10/13/2004,23:08,1037.25,1037.25,1037.25,1037.25,0,3
10/13/2004,23:09,1037.00,1037.00,1037.00,1037.00,0,7
10/13/2004,23:10,1037.00,1037.00,1037.00,1037.00,0,1
10/13/2004,23:14,1037.00,1037.00,1037.00,1037.00,0,6
10/13/2004,23:16,1037.00,1037.00,1037.00,1037.00,0,2
10/13/2004,23:18,1037.25,1037.25,1037.25,1037.25,10,0
10/13/2004,23:20,1037.00,1037.00,1037.00,1037.00,0,1
10/13/2004,23:22,1037.00,1037.00,1037.00,1037.00,0,3
10/13/2004,23:23,1037.00,1037.00,1037.00,1037.00,0,3
10/13/2004,23:24,1037.00,1037.00,1036.75,1036.75,0,5
10/13/2004,23:25,1036.75,1037.00,1036.75,1037.00,6,1
10/13/2004,23:26,1037.00,1037.00,1036.75,1036.75,1,1
10/13/2004,23:31,1037.00,1037.25,1037.00,1037.25,10,0
10/13/2004,23:32,1037.25,1037.25,1037.25,1037.25,6,0
10/13/2004,23:33,1037.25,1037.25,1037.25,1037.25,4,0
10/13/2004,23:34,1037.25,1037.25,1037.25,1037.25,3,0
10/13/2004,23:35,1037.25,1037.25,1037.25,1037.25,4,0
10/13/2004,23:36,1037.00,1037.00,1037.00,1037.00,0,11
10/13/2004,23:38,1037.00,1037.00,1037.00,1037.00,0,6
10/13/2004,23:39,1037.00,1037.00,1037.00,1037.00,0,1
10/13/2004,23:41,1037.00,1037.00,1037.00,1037.00,0,2
10/13/2004,23:42,1037.00,1037.00,1037.00,1037.00,0,1
10/13/2004,23:44,1037.00,1037.00,1036.75,1036.75,0,7
10/13/2004,23:45,1037.25,1037.25,1037.00,1037.00,1,1
10/13/2004,23:46,1037.00,1037.00,1037.00,1037.00,0,6
10/13/2004,23:50,1036.75,1036.75,1036.75,1036.75,0,1
10/13/2004,23:53,1037.00,1037.00,1037.00,1037.00,1,0
10/13/2004,23:54,1037.00,1037.00,1037.00,1037.00,2,0
10/13/2004,23:55,1037.00,1037.00,1037.00,1037.00,5,0
10/13/2004,23:57,1037.25,1037.50,1037.25,1037.50,117,0
10/13/2004,23:58,1037.50,1037.50,1037.50,1037.50,2,0
10/14/2004,00:01,1037.25,1037.50,1037.25,1037.50,4,1
10/14/2004,00:02,1037.50,1037.50,1037.50,1037.50,2,0
10/14/2004,00:03,1037.50,1037.50,1037.50,1037.50,1,0
10/14/2004,00:04,1037.50,1037.50,1037.50,1037.50,3,0
10/14/2004,00:07,1037.50,1037.50,1037.50,1037.50,1,0
10/14/2004,00:08,1037.50,1037.50,1037.50,1037.50,2,0
10/14/2004,00:09,1037.50,1037.50,1037.50,1037.50,1,0
10/14/2004,00:10,1037.50,1037.50,1037.50,1037.50,1,0
10/14/2004,00:11,1037.25,1037.50,1037.25,1037.50,1,1
10/14/2004,00:13,1037.50,1037.50,1037.25,1037.25,5,54
10/14/2004,00:15,1037.25,1037.25,1036.75,1037.00,4,12
10/14/2004,00:16,1037.00,1037.00,1037.00,1037.00,23,0
10/14/2004,00:17,1037.00,1037.00,1037.00,1037.00,4,0
10/14/2004,00:20,1037.00,1037.00,1037.00,1037.00,2,0
10/14/2004,00:22,1037.00,1037.00,1037.00,1037.00,4,0
10/14/2004,00:23,1037.00,1037.00,1037.00,1037.00,2,0
10/14/2004,00:24,1037.00,1037.00,1037.00,1037.00,2,0
10/14/2004,00:25,1036.75,1037.00,1036.75,1037.00,2,5
10/14/2004,00:26,1037.25,1037.25,1037.25,1037.25,2,0
10/14/2004,00:28,1036.75,1036.75,1036.75,1036.75,0,1
10/14/2004,00:30,1036.75,1036.75,1036.75,1036.75,0,10
10/14/2004,00:32,1036.75,1036.75,1036.75,1036.75,0,4
10/14/2004,00:34,1036.75,1037.00,1036.75,1037.00,6,1
10/14/2004,00:35,1037.25,1037.25,1037.00,1037.00,1,1
10/14/2004,00:36,1037.00,1037.00,1037.00,1037.00,0,4
10/14/2004,00:38,1037.00,1037.00,1037.00,1037.00,0,3
10/14/2004,00:45,1037.00,1037.00,1037.00,1037.00,0,1
10/14/2004,00:46,1037.00,1037.00,1037.00,1037.00,0,22
10/14/2004,00:47,1037.00,1037.00,1037.00,1037.00,0,2
10/14/2004,00:48,1037.00,1037.00,1037.00,1037.00,0,1
10/14/2004,00:49,1037.00,1037.00,1037.00,1037.00,0,1
10/14/2004,00:52,1037.00,1037.00,1037.00,1037.00,0,2
10/14/2004,00:54,1037.00,1037.00,1037.00,1037.00,0,1
10/14/2004,00:55,1037.00,1037.00,1037.00,1037.00,0,1
10/14/2004,00:56,1037.00,1037.00,1037.00,1037.00,0,2
10/14/2004,00:58,1036.75,1037.25,1036.75,1037.00,8,8
10/14/2004,00:59,1037.00,1037.00,1037.00,1037.00,0,2
10/14/2004,01:02,1036.75,1036.75,1036.75,1036.75,0,2
10/14/2004,01:04,1037.00,1037.00,1037.00,1037.00,2,0
10/14/2004,01:05,1037.00,1037.00,1037.00,1037.00,10,0
10/14/2004,01:09,1037.00,1037.00,1037.00,1037.00,5,0
10/14/2004,01:10,1037.00,1037.00,1037.00,1037.00,12,0
10/14/2004,01:11,1036.75,1036.75,1036.75,1036.75,0,1
10/14/2004,01:14,1037.00,1037.00,1037.00,1037.00,50,0
10/14/2004,01:15,1037.00,1037.00,1037.00,1037.00,37,0
10/14/2004,01:18,1037.00,1037.00,1037.00,1037.00,2,0
10/14/2004,01:19,1036.75,1036.75,1036.75,1036.75,0,2
10/14/2004,01:21,1037.00,1037.00,1037.00,1037.00,6,0
10/14/2004,01:22,1037.00,1037.00,1037.00,1037.00,4,0
10/14/2004,01:23,1037.00,1037.00,1037.00,1037.00,3,0
10/14/2004,01:25,1037.00,1037.00,1037.00,1037.00,8,0
10/14/2004,01:26,1037.25,1037.25,1037.25,1037.25,7,0
10/14/2004,01:27,1037.00,1037.00,1037.00,1037.00,0,1
10/14/2004,01:34,1037.00,1037.00,1037.00,1037.00,0,3
10/14/2004,01:36,1037.25,1037.25,1037.25,1037.25,20,0
10/14/2004,01:37,1037.25,1037.25,1037.25,1037.25,6,0
10/14/2004,01:38,1037.25,1037.25,1037.25,1037.25,9,0
10/14/2004,01:40,1037.50,1037.50,1037.25,1037.25,2,5
10/14/2004,01:41,1037.00,1037.00,1037.00,1037.00,0,2
10/14/2004,01:42,1037.25,1037.25,1037.25,1037.25,2,0
10/14/2004,01:43,1037.25,1037.25,1037.25,1037.25,5,0
10/14/2004,01:46,1037.50,1037.50,1037.50,1037.50,1,0
10/14/2004,01:47,1037.50,1037.50,1037.50,1037.50,15,0
10/14/2004,01:48,1037.25,1037.25,1037.25,1037.25,0,25
10/14/2004,01:49,1037.25,1037.25,1037.25,1037.25,0,5
10/14/2004,01:50,1037.50,1037.50,1037.25,1037.25,6,5
10/14/2004,01:51,1037.25,1037.25,1037.25,1037.25,0,1
10/14/2004,01:52,1037.25,1037.25,1037.00,1037.25,6,3
10/14/2004,01:53,1037.25,1037.25,1037.25,1037.25,2,0
10/14/2004,01:55,1037.25,1037.25,1037.25,1037.25,10,0
10/14/2004,01:57,1037.25,1037.50,1037.25,1037.50,42,0
10/14/2004,02:00,1037.50,1037.50,1037.25,1037.25,9,1
10/14/2004,02:01,1037.50,1037.50,1037.25,1037.50,96,2
10/14/2004,02:02,1037.50,1037.75,1037.25,1037.75,40,1
10/14/2004,02:03,1037.75,1037.75,1037.50,1037.50,67,60
10/14/2004,02:04,1037.75,1037.75,1037.50,1037.50,3,71
10/14/2004,02:05,1037.50,1037.75,1037.50,1037.75,55,80
10/14/2004,02:06,1037.75,1037.75,1037.75,1037.75,85,0
10/14/2004,02:07,1037.75,1038.00,1037.75,1038.00,46,0
10/14/2004,02:08,1037.75,1038.00,1037.75,1037.75,2,132
10/14/2004,02:09,1038.00,1038.00,1037.75,1037.75,15,2
10/14/2004,02:10,1038.00,1038.00,1038.00,1038.00,57,0
10/14/2004,02:11,1037.75,1038.25,1037.75,1038.00,108,13
10/14/2004,02:12,1038.25,1038.25,1038.00,1038.25,147,81
10/14/2004,02:13,1038.25,1038.25,1038.25,1038.25,30,0
10/14/2004,02:14,1038.25,1038.25,1038.25,1038.25,69,0
10/14/2004,02:15,1038.25,1038.50,1038.25,1038.25,29,63
10/14/2004,02:16,1038.25,1038.25,1038.25,1038.25,0,39
10/14/2004,02:17,1038.25,1038.25,1038.00,1038.00,51,127
10/14/2004,02:18,1038.25,1038.25,1038.25,1038.25,2,0
10/14/2004,02:19,1038.25,1038.25,1038.25,1038.25,1,0
10/14/2004,02:20,1038.00,1038.00,1038.00,1038.00,0,35
10/14/2004,02:21,1038.00,1038.00,1038.00,1038.00,0,15
10/14/2004,02:22,1038.00,1038.00,1038.00,1038.00,0,25
10/14/2004,02:23,1038.00,1038.00,1038.00,1038.00,0,3
10/14/2004,02:25,1038.00,1038.00,1038.00,1038.00,0,6
10/14/2004,02:26,1038.00,1038.25,1038.00,1038.25,5,30
10/14/2004,02:27,1038.25,1038.25,1038.00,1038.25,57,10
10/14/2004,02:29,1038.00,1038.00,1038.00,1038.00,0,65
10/14/2004,02:30,1037.75,1037.75,1037.25,1037.50,82,137
10/14/2004,02:31,1037.50,1037.50,1036.75,1037.25,93,83
10/14/2004,02:32,1037.25,1037.50,1037.25,1037.25,3,8
10/14/2004,02:33,1037.00,1037.25,1037.00,1037.25,4,11
10/14/2004,02:34,1037.25,1037.75,1037.25,1037.25,88,28
10/14/2004,02:35,1037.25,1037.50,1037.00,1037.00,1,64
10/14/2004,02:36,1037.00,1037.25,1037.00,1037.00,19,84
10/14/2004,02:37,1037.25,1037.25,1037.00,1037.00,50,30
10/14/2004,02:38,1037.25,1037.25,1037.25,1037.25,48,0
10/14/2004,02:39,1037.25,1037.25,1037.25,1037.25,10,0
10/14/2004,02:40,1037.25,1037.50,1037.25,1037.25,26,5
10/14/2004,02:41,1037.25,1037.25,1037.25,1037.25,0,10
10/14/2004,02:42,1037.25,1037.50,1037.25,1037.50,3,16
10/14/2004,02:43,1037.25,1037.25,1037.25,1037.25,0,25
10/14/2004,02:44,1037.25,1037.25,1037.25,1037.25,0,60
10/14/2004,02:45,1037.25,1037.50,1037.25,1037.50,1,31
10/14/2004,02:46,1037.50,1037.75,1037.50,1037.75,294,0
10/14/2004,02:47,1038.00,1038.00,1037.75,1037.75,10,208
10/14/2004,02:48,1037.75,1037.75,1037.75,1037.75,0,7
10/14/2004,02:49,1037.75,1037.75,1037.75,1037.75,0,1
10/14/2004,02:50,1037.75,1038.00,1037.75,1038.00,31,2
10/14/2004,02:51,1038.00,1038.00,1038.00,1038.00,37,0
10/14/2004,02:52,1038.00,1038.25,1038.00,1038.00,3,68
10/14/2004,02:53,1038.25,1038.25,1038.25,1038.25,237,0
10/14/2004,02:54,1038.25,1038.25,1038.25,1038.25,29,0
10/14/2004,02:55,1038.00,1038.25,1038.00,1038.25,12,1
10/14/2004,02:56,1038.25,1038.50,1038.25,1038.50,160,0
10/14/2004,02:57,1038.50,1039.50,1038.50,1039.25,888,27
10/14/2004,02:58,1039.50,1039.50,1039.25,1039.25,37,128
10/14/2004,02:59,1039.25,1039.25,1039.25,1039.25,0,68
10/14/2004,03:00,1039.50,1039.75,1039.50,1039.50,203,208
10/14/2004,03:01,1039.50,1039.50,1039.25,1039.50,43,4
10/14/2004,03:02,1039.25,1039.50,1039.25,1039.50,6,16
10/14/2004,03:03,1039.25,1039.25,1039.25,1039.25,0,103
10/14/2004,03:04,1039.50,1039.50,1039.50,1039.50,56,0
10/14/2004,03:05,1039.50,1039.75,1039.50,1039.75,91,0
10/14/2004,03:06,1039.50,1039.75,1039.50,1039.50,1,106
10/14/2004,03:07,1039.50,1039.50,1039.25,1039.25,0,187
10/14/2004,03:08,1039.25,1039.25,1039.25,1039.25,0,10
10/14/2004,03:09,1039.50,1039.50,1039.50,1039.50,36,0
10/14/2004,03:11,1039.50,1039.50,1039.50,1039.50,30,0
10/14/2004,03:12,1039.50,1039.50,1039.50,1039.50,1,0
10/14/2004,03:13,1039.50,1039.50,1039.50,1039.50,34,0
10/14/2004,03:14,1039.50,1039.50,1039.50,1039.50,18,0
10/14/2004,03:16,1039.25,1039.25,1039.25,1039.25,0,3
10/14/2004,03:17,1039.25,1039.25,1039.25,1039.25,0,20
10/14/2004,03:18,1039.25,1039.25,1039.25,1039.25,0,2
10/14/2004,03:19,1039.50,1039.50,1039.50,1039.50,1,0
10/14/2004,03:20,1039.25,1039.25,1039.25,1039.25,0,1
10/14/2004,03:21,1039.25,1039.50,1039.25,1039.50,113,1
10/14/2004,03:22,1039.50,1039.50,1039.50,1039.50,1,0
10/14/2004,03:23,1039.50,1039.50,1039.50,1039.50,67,0
10/14/2004,03:24,1039.50,1039.50,1039.50,1039.50,5,0
10/14/2004,03:25,1039.50,1039.50,1039.50,1039.50,17,0
10/14/2004,03:28,1039.50,1039.50,1039.50,1039.50,38,0
10/14/2004,03:29,1039.25,1039.25,1039.00,1039.00,0,254
10/14/2004,03:30,1039.00,1039.25,1039.00,1039.00,1,24
10/14/2004,03:31,1039.25,1039.25,1039.25,1039.25,1,0
10/14/2004,03:32,1039.25,1039.25,1039.00,1039.00,45,28
10/14/2004,03:33,1039.25,1039.25,1039.25,1039.25,21,0
10/14/2004,03:34,1039.25,1039.25,1039.00,1039.25,57,1
10/14/2004,03:35,1039.00,1039.00,1038.75,1039.00,9,72
10/14/2004,03:36,1039.00,1039.00,1038.75,1038.75,6,2
10/14/2004,03:37,1038.75,1039.00,1038.75,1039.00,50,6
10/14/2004,03:38,1039.00,1039.00,1039.00,1039.00,13,0
10/14/2004,03:39,1039.00,1039.00,1038.75,1039.00,32,1
10/14/2004,03:40,1039.00,1039.00,1039.00,1039.00,4,0
10/14/2004,03:41,1039.00,1039.00,1039.00,1039.00,5,0
10/14/2004,03:42,1039.00,1039.00,1039.00,1039.00,11,0
10/14/2004,03:43,1039.00,1039.00,1038.75,1039.00,33,1
10/14/2004,03:44,1039.00,1039.00,1038.75,1038.75,12,1
10/14/2004,03:46,1039.00,1039.00,1039.00,1039.00,38,0
10/14/2004,03:47,1039.00,1039.00,1038.75,1038.75,1,1
10/14/2004,03:48,1038.75,1038.75,1038.50,1038.75,4,73
10/14/2004,03:50,1038.75,1038.75,1038.75,1038.75,53,0
10/14/2004,03:51,1038.75,1038.75,1038.75,1038.75,1,0
10/14/2004,03:52,1038.75,1038.75,1038.50,1038.50,10,5
10/14/2004,03:55,1038.50,1038.50,1038.50,1038.50,0,3
10/14/2004,03:56,1038.50,1038.50,1038.50,1038.50,0,2
10/14/2004,03:57,1038.50,1038.75,1038.50,1038.75,15,2
10/14/2004,03:58,1038.75,1038.75,1038.75,1038.75,5,0
10/14/2004,04:00,1038.75,1038.75,1038.75,1038.75,30,0
10/14/2004,04:01,1038.75,1038.75,1038.75,1038.75,6,0
10/14/2004,04:02,1039.00,1039.00,1038.75,1038.75,10,5
10/14/2004,04:03,1038.75,1038.75,1038.50,1038.75,3,20
10/14/2004,04:04,1038.75,1038.75,1038.75,1038.75,33,0
10/14/2004,04:05,1038.75,1038.75,1038.25,1038.50,34,56
10/14/2004,04:06,1038.25,1038.50,1038.25,1038.50,68,11
10/14/2004,04:07,1038.50,1038.50,1038.50,1038.50,43,0
10/14/2004,04:09,1038.75,1038.75,1038.75,1038.75,11,0
10/14/2004,04:10,1038.75,1038.75,1038.75,1038.75,1,0
10/14/2004,04:12,1038.50,1038.50,1038.50,1038.50,0,14
10/14/2004,04:13,1038.75,1038.75,1038.75,1038.75,29,0
10/14/2004,04:14,1038.75,1038.75,1038.75,1038.75,3,0
10/14/2004,04:15,1038.75,1038.75,1038.75,1038.75,2,0
10/14/2004,04:16,1038.75,1038.75,1038.75,1038.75,5,0
10/14/2004,04:17,1038.75,1038.75,1038.50,1038.50,6,10
10/14/2004,04:18,1038.50,1038.50,1038.50,1038.50,0,16
10/14/2004,04:19,1038.50,1038.50,1038.50,1038.50,0,23
10/14/2004,04:20,1038.50,1038.50,1038.50,1038.50,0,2
10/14/2004,04:21,1038.50,1038.50,1038.50,1038.50,0,5
10/14/2004,04:22,1038.75,1038.75,1038.75,1038.75,2,0
10/14/2004,04:23,1038.75,1038.75,1038.75,1038.75,30,0
10/14/2004,04:25,1038.75,1038.75,1038.75,1038.75,2,0
10/14/2004,04:26,1038.75,1039.00,1038.75,1038.75,21,9
10/14/2004,04:27,1038.75,1038.75,1038.75,1038.75,0,30
10/14/2004,04:28,1038.75,1039.00,1038.75,1039.00,21,12
10/14/2004,04:29,1039.00,1039.00,1039.00,1039.00,17,0
10/14/2004,04:30,1039.00,1039.00,1039.00,1039.00,10,0
10/14/2004,04:31,1039.00,1039.00,1039.00,1039.00,21,0
10/14/2004,04:32,1039.00,1039.00,1039.00,1039.00,53,0
10/14/2004,04:33,1039.00,1039.00,1038.75,1038.75,2,2
10/14/2004,04:34,1039.00,1039.00,1039.00,1039.00,5,0
10/14/2004,04:35,1039.25,1039.25,1039.00,1039.00,1,12
10/14/2004,04:36,1038.75,1038.75,1038.75,1038.75,0,101
10/14/2004,04:37,1038.50,1038.50,1038.50,1038.50,0,3
10/14/2004,04:40,1038.50,1038.75,1038.50,1038.75,25,160
10/14/2004,04:41,1038.50,1038.50,1038.50,1038.50,0,1
10/14/2004,04:42,1038.50,1038.50,1038.50,1038.50,0,10
10/14/2004,04:43,1038.50,1038.50,1038.00,1038.00,2,330
10/14/2004,04:45,1038.00,1038.00,1038.00,1038.00,0,5
10/14/2004,04:46,1038.00,1038.00,1038.00,1038.00,0,4
10/14/2004,04:47,1038.25,1038.50,1038.25,1038.50,121,0
10/14/2004,04:48,1038.50,1038.50,1038.50,1038.50,40,0
10/14/2004,04:49,1038.50,1038.75,1038.50,1038.75,3,0
10/14/2004,04:50,1038.50,1038.50,1038.25,1038.25,0,183
10/14/2004,04:51,1038.25,1038.25,1038.25,1038.25,0,169
10/14/2004,04:53,1038.25,1038.25,1038.25,1038.25,0,30
10/14/2004,04:55,1038.25,1038.25,1037.75,1037.75,0,64
10/14/2004,04:56,1038.00,1038.00,1037.75,1038.00,6,2
10/14/2004,04:57,1038.00,1038.00,1038.00,1038.00,28,0
10/14/2004,04:58,1038.25,1038.25,1038.25,1038.25,1,0
10/14/2004,04:59,1038.25,1038.25,1038.25,1038.25,9,0
10/14/2004,05:00,1038.25,1038.50,1038.25,1038.25,51,57
10/14/2004,05:01,1038.50,1038.50,1038.25,1038.25,35,26
10/14/2004,05:02,1038.25,1038.25,1037.00,1037.50,79,288
10/14/2004,05:03,1037.50,1039.50,1037.50,1039.50,503,122
10/14/2004,05:04,1039.50,1039.75,1039.00,1039.00,482,230
10/14/2004,05:05,1039.25,1039.50,1039.00,1039.00,35,65
10/14/2004,05:06,1039.00,1039.50,1038.75,1039.25,150,142
10/14/2004,05:07,1039.25,1039.25,1038.50,1038.50,51,347
10/14/2004,05:08,1038.50,1038.50,1038.00,1038.25,48,118
10/14/2004,05:09,1038.25,1038.25,1037.75,1038.25,48,70
10/14/2004,05:10,1038.00,1038.25,1037.75,1038.25,145,155
10/14/2004,05:11,1038.25,1038.75,1038.25,1038.75,41,0
10/14/2004,05:12,1038.75,1038.75,1038.50,1038.75,68,5
10/14/2004,05:13,1038.75,1039.00,1038.50,1038.50,66,87
10/14/2004,05:14,1038.50,1039.25,1038.50,1039.25,108,15
10/14/2004,05:15,1039.25,1039.25,1039.00,1039.00,18,69
10/14/2004,05:16,1039.00,1039.00,1039.00,1039.00,0,32
10/14/2004,05:17,1039.00,1039.00,1039.00,1039.00,0,233
10/14/2004,05:18,1039.00,1039.25,1039.00,1039.25,190,4
10/14/2004,05:19,1039.50,1039.50,1039.25,1039.25,1,64
10/14/2004,05:20,1039.25,1039.25,1039.25,1039.25,0,9
10/14/2004,05:21,1039.25,1039.25,1039.25,1039.25,0,12
10/14/2004,05:22,1039.25,1039.25,1039.25,1039.25,0,85
10/14/2004,05:23,1039.25,1039.50,1039.25,1039.25,1,33
10/14/2004,05:24,1039.25,1039.75,1039.25,1039.75,302,6
10/14/2004,05:25,1039.75,1040.00,1039.75,1039.75,66,15
10/14/2004,05:26,1040.00,1040.00,1040.00,1040.00,1,0
10/14/2004,05:27,1039.75,1039.75,1039.75,1039.75,0,4
10/14/2004,05:28,1040.00,1040.00,1040.00,1040.00,145,0
10/14/2004,05:29,1040.25,1040.25,1040.00,1040.00,39,123
10/14/2004,05:30,1040.00,1040.25,1040.00,1040.00,1,5
10/14/2004,05:31,1040.00,1040.25,1040.00,1040.25,3,1
10/14/2004,05:32,1040.25,1040.50,1040.00,1040.00,459,3
10/14/2004,05:33,1040.25,1040.25,1040.00,1040.00,10,105
10/14/2004,05:34,1040.00,1040.00,1040.00,1040.00,0,44
10/14/2004,05:35,1039.75,1039.75,1039.50,1039.50,4,103
10/14/2004,05:36,1039.50,1039.50,1039.25,1039.25,0,43
10/14/2004,05:37,1039.50,1039.75,1039.50,1039.75,18,0
10/14/2004,05:39,1039.50,1039.50,1039.50,1039.50,0,4
10/14/2004,05:40,1039.75,1039.75,1039.75,1039.75,40,0
10/14/2004,05:41,1039.75,1039.75,1039.50,1039.75,6,40
10/14/2004,05:42,1039.50,1039.50,1039.50,1039.50,0,34
10/14/2004,05:43,1039.25,1039.25,1039.00,1039.00,0,162
10/14/2004,05:44,1038.75,1038.75,1038.75,1038.75,0,116
10/14/2004,05:45,1038.75,1039.25,1038.75,1039.00,38,30
10/14/2004,05:46,1038.75,1038.75,1038.50,1038.50,0,33
10/14/2004,05:47,1038.75,1038.75,1038.75,1038.75,28,0
10/14/2004,05:48,1038.50,1038.75,1038.50,1038.75,2,19
10/14/2004,05:49,1038.50,1038.75,1038.25,1038.50,10,83
10/14/2004,05:50,1038.50,1038.50,1038.50,1038.50,32,0
10/14/2004,05:51,1038.50,1038.50,1038.00,1038.50,20,55
10/14/2004,05:52,1038.50,1038.50,1038.50,1038.50,7,0
10/14/2004,05:53,1038.50,1038.50,1038.25,1038.50,33,4
10/14/2004,05:54,1038.25,1038.25,1038.25,1038.25,0,63
10/14/2004,05:55,1038.50,1038.50,1038.25,1038.25,8,18
10/14/2004,05:56,1038.25,1038.25,1038.25,1038.25,0,33
10/14/2004,05:57,1038.25,1038.25,1038.00,1038.00,0,3
10/14/2004,05:58,1038.25,1038.25,1038.25,1038.25,20,0
10/14/2004,06:01,1038.50,1038.50,1038.50,1038.50,38,0
10/14/2004,06:02,1038.50,1038.50,1038.50,1038.50,27,0
10/14/2004,06:03,1038.50,1038.50,1038.50,1038.50,15,0
10/14/2004,06:04,1038.50,1038.50,1038.00,1038.25,3,69
10/14/2004,06:05,1038.25,1038.25,1038.00,1038.00,1,13
10/14/2004,06:06,1038.25,1038.25,1038.25,1038.25,83,0
10/14/2004,06:07,1038.25,1038.25,1038.25,1038.25,24,0
10/14/2004,06:08,1038.50,1038.50,1038.50,1038.50,12,0
10/14/2004,06:09,1038.50,1039.00,1038.50,1039.00,119,0
10/14/2004,06:11,1038.75,1038.75,1038.75,1038.75,0,26
10/14/2004,06:13,1039.00,1039.25,1039.00,1039.00,32,5
10/14/2004,06:14,1039.00,1039.00,1039.00,1039.00,0,1
10/14/2004,06:16,1039.00,1039.00,1039.00,1039.00,0,14
10/14/2004,06:17,1039.25,1039.25,1039.25,1039.25,93,0
10/14/2004,06:18,1039.25,1039.25,1039.25,1039.25,107,0
10/14/2004,06:20,1039.25,1039.25,1039.25,1039.25,2,0
10/14/2004,06:21,1039.00,1039.00,1039.00,1039.00,0,1
10/14/2004,06:23,1039.25,1039.25,1039.25,1039.25,66,0
10/14/2004,06:24,1039.25,1039.25,1039.25,1039.25,2,0
10/14/2004,06:25,1039.25,1039.25,1039.25,1039.25,10,0
10/14/2004,06:26,1039.25,1039.25,1039.25,1039.25,10,0
10/14/2004,06:27,1039.25,1039.25,1039.25,1039.25,1,0
10/14/2004,06:28,1039.50,1039.50,1039.25,1039.25,1,22
10/14/2004,06:29,1039.25,1039.25,1039.25,1039.25,0,10
10/14/2004,06:30,1039.25,1039.25,1039.25,1039.25,0,3
10/14/2004,06:31,1039.25,1039.25,1039.25,1039.25,0,13
10/14/2004,06:32,1039.25,1039.25,1039.25,1039.25,0,3
10/14/2004,06:33,1039.25,1039.25,1039.25,1039.25,0,10
10/14/2004,06:34,1039.50,1039.50,1039.00,1039.00,56,114
10/14/2004,06:35,1039.25,1039.25,1039.25,1039.25,1,0
10/14/2004,06:36,1039.25,1039.25,1039.25,1039.25,32,0
10/14/2004,06:37,1039.25,1039.25,1039.25,1039.25,43,0
10/14/2004,06:39,1039.25,1039.25,1039.25,1039.25,67,0
10/14/2004,06:40,1039.25,1039.50,1039.25,1039.50,6,0
10/14/2004,06:41,1039.25,1039.25,1039.00,1039.00,0,55
10/14/2004,06:42,1039.00,1039.00,1039.00,1039.00,0,5
10/14/2004,06:43,1039.25,1039.25,1039.00,1039.25,43,46
10/14/2004,06:44,1039.25,1039.50,1039.25,1039.25,44,3
10/14/2004,06:45,1039.50,1039.50,1039.00,1039.25,2,31
10/14/2004,06:46,1039.25,1039.25,1039.25,1039.25,14,0
10/14/2004,06:48,1039.25,1039.50,1039.25,1039.50,19,0
10/14/2004,06:49,1039.25,1039.50,1039.25,1039.50,141,5
10/14/2004,06:50,1039.50,1039.50,1039.50,1039.50,5,0
10/14/2004,06:51,1039.50,1039.75,1039.50,1039.50,3,7
10/14/2004,06:52,1039.50,1039.50,1039.50,1039.50,0,26
10/14/2004,06:53,1039.50,1039.75,1039.50,1039.75,20,59
10/14/2004,06:54,1039.75,1039.75,1039.75,1039.75,197,0
10/14/2004,06:55,1039.75,1040.00,1039.75,1040.00,14,1
10/14/2004,06:56,1039.75,1039.75,1039.75,1039.75,0,3
10/14/2004,06:57,1039.75,1040.00,1039.25,1039.50,90,221
10/14/2004,06:58,1039.50,1039.50,1039.00,1039.25,13,189
10/14/2004,06:59,1039.25,1039.25,1038.75,1038.75,1,132
10/14/2004,07:00,1038.75,1038.75,1038.25,1038.25,17,270
10/14/2004,07:01,1038.50,1038.50,1038.25,1038.50,322,115
10/14/2004,07:02,1038.25,1038.50,1038.00,1038.25,587,345
10/14/2004,07:03,1038.50,1038.75,1038.25,1038.25,197,137
10/14/2004,07:04,1038.25,1038.25,1038.00,1038.00,100,223
10/14/2004,07:05,1038.00,1038.50,1038.00,1038.25,48,80
10/14/2004,07:06,1038.25,1038.25,1038.25,1038.25,0,10
10/14/2004,07:07,1038.25,1038.50,1038.25,1038.25,3,75
10/14/2004,07:08,1038.25,1038.25,1038.25,1038.25,0,4
10/14/2004,07:09,1038.25,1038.25,1038.25,1038.25,0,53
10/14/2004,07:10,1038.25,1038.25,1038.25,1038.25,0,45
10/14/2004,07:11,1038.50,1038.75,1038.50,1038.75,117,0
10/14/2004,07:12,1038.50,1038.50,1038.50,1038.50,0,28
10/14/2004,07:13,1038.75,1038.75,1038.75,1038.75,1,0
10/14/2004,07:15,1038.75,1038.75,1038.75,1038.75,56,0
10/14/2004,07:16,1038.75,1038.75,1038.75,1038.75,2,0
10/14/2004,07:17,1038.50,1038.75,1038.25,1038.50,14,111
10/14/2004,07:18,1038.25,1038.25,1038.25,1038.25,0,226
10/14/2004,07:19,1038.25,1038.50,1038.00,1038.00,1,161
10/14/2004,07:20,1038.25,1038.25,1038.00,1038.25,118,2
10/14/2004,07:21,1038.25,1038.25,1038.25,1038.25,10,0
10/14/2004,07:22,1038.25,1038.50,1038.00,1038.50,123,30
10/14/2004,07:23,1038.50,1038.50,1038.25,1038.50,49,4
10/14/2004,07:24,1038.50,1038.50,1038.25,1038.50,160,4
10/14/2004,07:25,1038.25,1038.50,1038.25,1038.25,6,39
10/14/2004,07:26,1038.00,1038.25,1037.75,1038.00,12,278
10/14/2004,07:27,1038.00,1038.25,1038.00,1038.00,8,35
10/14/2004,07:28,1038.00,1038.00,1038.00,1038.00,0,7
10/14/2004,07:29,1038.00,1038.00,1038.00,1038.00,0,110
10/14/2004,07:30,1038.00,1038.25,1038.00,1038.25,9,33
10/14/2004,07:31,1038.00,1038.00,1037.50,1037.75,92,509
10/14/2004,07:32,1037.75,1037.75,1037.50,1037.75,136,29
10/14/2004,07:33,1038.00,1038.00,1037.50,1037.50,86,351
10/14/2004,07:34,1037.75,1037.75,1037.50,1037.75,107,2
10/14/2004,07:35,1037.50,1037.75,1037.50,1037.75,3,2
10/14/2004,07:36,1037.75,1037.75,1037.25,1037.25,59,301
10/14/2004,07:37,1037.25,1037.25,1037.00,1037.00,16,825
10/14/2004,07:38,1037.00,1037.25,1036.75,1037.00,368,141
10/14/2004,07:39,1037.00,1037.25,1036.75,1037.00,71,56
10/14/2004,07:40,1037.00,1037.00,1036.75,1037.00,135,57
10/14/2004,07:41,1037.00,1037.50,1036.75,1037.25,443,116
10/14/2004,07:42,1037.25,1037.50,1037.25,1037.25,2,37
10/14/2004,07:43,1037.25,1037.25,1037.25,1037.25,0,4
10/14/2004,07:44,1037.25,1037.50,1037.00,1037.00,97,143
10/14/2004,07:45,1037.00,1037.00,1036.75,1036.75,0,66
10/14/2004,07:46,1037.00,1037.00,1036.75,1036.75,52,30
10/14/2004,07:47,1036.75,1036.75,1036.75,1036.75,0,680
10/14/2004,07:48,1036.50,1037.00,1036.50,1037.00,256,48
10/14/2004,07:49,1036.75,1036.75,1036.75,1036.75,0,87
10/14/2004,07:50,1037.00,1037.00,1036.75,1037.00,55,2
10/14/2004,07:51,1037.00,1037.25,1037.00,1037.00,6,40
10/14/2004,07:52,1037.00,1037.25,1037.00,1037.25,1,17
10/14/2004,07:53,1037.00,1037.25,1037.00,1037.25,62,5
10/14/2004,07:54,1037.25,1037.50,1037.25,1037.50,122,49
10/14/2004,07:55,1037.50,1037.50,1037.50,1037.50,3,0
10/14/2004,07:56,1037.50,1037.50,1037.25,1037.50,3,104
10/14/2004,07:57,1037.50,1037.50,1037.25,1037.25,4,6
10/14/2004,07:58,1037.25,1037.50,1037.25,1037.25,10,145
10/14/2004,07:59,1037.25,1037.25,1037.00,1037.25,16,132
10/14/2004,08:00,1037.25,1037.50,1037.25,1037.50,111,0
10/14/2004,08:01,1037.50,1037.50,1037.50,1037.50,13,0
10/14/2004,08:02,1037.50,1037.50,1037.25,1037.50,325,118
10/14/2004,08:03,1037.50,1037.75,1037.25,1037.50,187,131
10/14/2004,08:04,1037.50,1037.75,1037.50,1037.75,143,6
10/14/2004,08:05,1037.75,1038.00,1037.75,1037.75,63,77
10/14/2004,08:06,1037.50,1038.00,1037.50,1038.00,13,3
10/14/2004,08:07,1038.00,1038.00,1037.75,1037.75,9,47
10/14/2004,08:08,1037.50,1038.00,1037.50,1037.75,72,22
10/14/2004,08:09,1038.00,1038.00,1037.75,1037.75,3,28
10/14/2004,08:10,1037.75,1038.00,1037.75,1037.75,28,2
10/14/2004,08:11,1037.75,1038.00,1037.75,1038.00,5,10
10/14/2004,08:12,1038.00,1038.00,1037.75,1038.00,12,2
10/14/2004,08:13,1038.00,1038.00,1037.75,1038.00,139,1
10/14/2004,08:14,1038.00,1038.25,1038.00,1038.25,192,102
10/14/2004,08:15,1038.25,1038.25,1038.00,1038.25,18,4
10/14/2004,08:16,1038.25,1038.25,1038.25,1038.25,45,0
10/14/2004,08:17,1038.00,1038.25,1038.00,1038.00,10,7
10/14/2004,08:18,1038.25,1038.25,1038.25,1038.25,2,0
10/14/2004,08:19,1038.25,1038.50,1038.25,1038.50,493,0
10/14/2004,08:20,1038.25,1038.50,1038.25,1038.50,183,5
10/14/2004,08:21,1038.50,1038.75,1038.50,1038.75,354,0
10/14/2004,08:22,1038.50,1038.75,1038.50,1038.75,124,2
10/14/2004,08:23,1038.50,1038.75,1038.50,1038.75,14,9
10/14/2004,08:24,1038.50,1038.75,1038.50,1038.50,17,14
10/14/2004,08:25,1038.50,1039.00,1038.50,1038.75,138,150
10/14/2004,08:26,1038.50,1038.75,1038.25,1038.25,52,217
10/14/2004,08:27,1038.25,1038.50,1038.25,1038.50,21,150
10/14/2004,08:28,1038.50,1038.50,1038.25,1038.50,72,193
10/14/2004,08:29,1038.25,1038.25,1038.00,1038.00,5,302
10/14/2004,08:30,1038.00,1038.75,1038.00,1038.50,602,259
10/14/2004,08:31,1038.50,1039.25,1038.25,1038.75,1653,1774
10/14/2004,08:32,1038.75,1039.50,1038.75,1039.25,1986,748
10/14/2004,08:33,1039.25,1039.50,1039.00,1039.25,1652,718
10/14/2004,08:34,1039.25,1039.50,1039.00,1039.25,1238,868
10/14/2004,08:35,1039.25,1039.25,1038.50,1038.75,804,2211
10/14/2004,08:36,1038.75,1039.25,1038.75,1039.00,373,1021
10/14/2004,08:37,1039.00,1039.00,1038.50,1038.50,1449,1201
10/14/2004,08:38,1038.50,1039.00,1038.50,1039.00,436,865
10/14/2004,08:39,1039.00,1039.00,1038.25,1038.50,1055,2740
10/14/2004,08:40,1038.75,1038.75,1038.25,1038.25,528,2042
10/14/2004,08:41,1038.50,1038.75,1038.25,1038.50,586,483
10/14/2004,08:42,1038.25,1038.75,1038.25,1038.25,1164,668
10/14/2004,08:43,1038.25,1038.75,1038.25,1038.75,1945,140
10/14/2004,08:44,1038.75,1039.25,1038.50,1039.25,987,67
10/14/2004,08:45,1039.25,1039.25,1038.25,1038.50,620,1134
10/14/2004,08:46,1038.25,1038.50,1038.25,1038.25,1181,667
10/14/2004,08:47,1038.50,1038.50,1038.00,1038.00,377,1842
10/14/2004,08:48,1038.00,1038.25,1037.50,1038.00,2003,2210
10/14/2004,08:49,1038.00,1039.00,1038.00,1038.75,2380,455
10/14/2004,08:50,1038.50,1039.00,1038.25,1038.50,554,1285
10/14/2004,08:51,1038.50,1038.50,1037.75,1038.25,156,1203
10/14/2004,08:52,1038.00,1038.50,1037.50,1038.00,1413,1183
10/14/2004,08:53,1038.25,1038.25,1038.00,1038.00,193,106
10/14/2004,08:54,1038.00,1038.00,1037.25,1037.50,670,2070
10/14/2004,08:55,1037.50,1037.75,1037.25,1037.75,307,878
10/14/2004,08:56,1037.50,1038.25,1037.25,1038.00,2924,829
10/14/2004,08:57,1038.25,1038.25,1037.75,1038.00,1221,307
10/14/2004,08:58,1038.00,1038.00,1037.75,1037.75,768,207
10/14/2004,08:59,1037.75,1038.00,1037.00,1037.00,426,2036
10/14/2004,09:00,1037.25,1037.50,1037.00,1037.50,322,1317
10/14/2004,09:01,1037.25,1038.00,1037.25,1037.75,1637,541
10/14/2004,09:02,1037.75,1037.75,1037.00,1037.25,848,984
10/14/2004,09:03,1037.25,1037.75,1037.25,1037.75,350,324
10/14/2004,09:04,1037.75,1038.25,1037.50,1038.25,1714,1463
10/14/2004,09:05,1038.00,1038.25,1038.00,1038.00,80,290
10/14/2004,09:06,1038.25,1038.75,1038.00,1038.25,2557,850
10/14/2004,09:07,1038.25,1038.50,1038.00,1038.00,609,593
10/14/2004,09:08,1038.00,1038.75,1038.00,1038.75,1295,672
10/14/2004,09:09,1038.75,1038.75,1038.25,1038.50,282,832
10/14/2004,09:10,1038.50,1038.75,1038.25,1038.50,2004,343
10/14/2004,09:11,1038.50,1038.50,1038.00,1038.50,619,774
10/14/2004,09:12,1038.50,1038.50,1038.25,1038.25,100,775
10/14/2004,09:13,1038.50,1039.00,1038.25,1038.75,1891,152
10/14/2004,09:14,1038.75,1039.00,1038.50,1038.75,467,1317
10/14/2004,09:15,1038.50,1039.00,1038.50,1038.75,746,42
10/14/2004,09:16,1038.75,1039.00,1038.50,1038.75,879,630
10/14/2004,09:17,1038.75,1039.00,1038.50,1038.50,407,618
10/14/2004,09:18,1038.50,1039.00,1038.50,1038.75,534,911
10/14/2004,09:19,1038.75,1039.50,1038.75,1039.25,1768,397
10/14/2004,09:20,1039.25,1039.50,1039.25,1039.25,1087,304
10/14/2004,09:21,1039.25,1039.75,1039.25,1039.50,1077,1061
10/14/2004,09:22,1039.50,1039.50,1039.00,1039.25,786,947
10/14/2004,09:23,1039.25,1039.75,1039.25,1039.50,355,451
10/14/2004,09:24,1039.50,1040.00,1039.25,1039.25,1476,938
10/14/2004,09:25,1039.25,1039.50,1039.00,1039.00,367,695
10/14/2004,09:26,1039.00,1039.25,1038.75,1038.75,26,1151
10/14/2004,09:27,1038.75,1039.00,1038.50,1038.75,1024,634
10/14/2004,09:28,1038.75,1039.00,1038.50,1038.50,111,462
10/14/2004,09:29,1038.50,1039.00,1038.50,1038.75,337,448
10/14/2004,09:30,1039.00,1039.25,1038.75,1039.00,509,633
10/14/2004,09:31,1039.25,1040.25,1039.00,1040.00,3849,2367
10/14/2004,09:32,1040.00,1040.50,1039.75,1040.50,4989,1407
10/14/2004,09:33,1040.50,1040.75,1040.00,1040.25,3339,2244
10/14/2004,09:34,1040.50,1040.50,1039.75,1040.00,1148,1685
10/14/2004,09:35,1040.00,1040.25,1039.50,1040.00,1124,1536
10/14/2004,09:36,1040.25,1040.25,1039.75,1039.75,647,1542
10/14/2004,09:37,1039.75,1039.75,1039.50,1039.50,66,843
10/14/2004,09:38,1039.50,1040.00,1039.50,1039.75,392,677
10/14/2004,09:39,1039.75,1040.00,1039.75,1039.75,134,707
10/14/2004,09:40,1039.75,1039.75,1039.00,1039.25,457,2162
10/14/2004,09:41,1039.25,1039.50,1039.00,1039.00,1093,749
10/14/2004,09:42,1039.00,1039.25,1038.50,1039.00,1249,3021
10/14/2004,09:43,1039.00,1039.00,1038.50,1038.75,622,2530
10/14/2004,09:44,1038.75,1039.25,1038.75,1038.75,1051,666
10/14/2004,09:45,1038.75,1039.00,1038.75,1038.75,962,139
10/14/2004,09:46,1039.00,1039.50,1038.75,1039.00,1347,467
10/14/2004,09:47,1039.25,1039.50,1039.00,1039.00,947,330
10/14/2004,09:48,1039.25,1039.75,1039.25,1039.50,1033,696
10/14/2004,09:49,1039.25,1039.25,1039.00,1039.00,310,472
10/14/2004,09:50,1039.00,1039.00,1038.50,1038.75,246,1693
10/14/2004,09:51,1038.50,1039.00,1038.50,1038.50,183,901
10/14/2004,09:52,1038.50,1039.00,1038.50,1038.50,361,496
10/14/2004,09:53,1038.50,1038.75,1038.25,1038.50,322,516
10/14/2004,09:54,1038.50,1038.75,1038.25,1038.50,67,996
10/14/2004,09:55,1038.50,1038.50,1038.25,1038.50,103,345
10/14/2004,09:56,1038.25,1038.50,1038.00,1038.00,108,963
10/14/2004,09:57,1038.00,1038.25,1037.50,1037.75,277,1914
10/14/2004,09:58,1037.75,1038.00,1037.50,1037.75,1955,1660
10/14/2004,09:59,1037.75,1037.75,1037.25,1037.50,211,1368
10/14/2004,10:00,1037.50,1037.50,1036.50,1036.75,552,2786
10/14/2004,10:01,1036.75,1037.00,1036.00,1036.25,582,4148
10/14/2004,10:02,1036.00,1036.25,1035.75,1036.00,1755,2379
10/14/2004,10:03,1036.00,1036.25,1035.50,1036.25,1931,2164
10/14/2004,10:04,1036.25,1036.50,1036.00,1036.50,1954,369
10/14/2004,10:05,1036.50,1036.50,1036.00,1036.25,656,1856
10/14/2004,10:06,1036.25,1036.25,1036.00,1036.00,131,355
10/14/2004,10:07,1036.00,1036.25,1035.50,1036.00,1460,2232
10/14/2004,10:08,1036.00,1036.00,1035.50,1035.50,329,866
10/14/2004,10:09,1035.50,1035.75,1035.25,1035.75,714,1945
10/14/2004,10:10,1035.50,1035.75,1034.75,1035.00,534,4148
10/14/2004,10:11,1034.75,1035.50,1034.75,1035.25,1981,1391
10/14/2004,10:12,1035.25,1035.75,1035.00,1035.75,1379,706
10/14/2004,10:13,1035.50,1035.75,1035.25,1035.75,1561,596
10/14/2004,10:14,1035.75,1035.75,1035.25,1035.25,955,1638
10/14/2004,10:15,1035.50,1036.00,1035.25,1035.75,1760,716
10/14/2004,10:16,1035.75,1035.75,1035.50,1035.75,652,157
10/14/2004,10:17,1035.50,1036.25,1035.50,1035.75,1657,453
10/14/2004,10:18,1036.00,1036.00,1035.25,1035.50,582,754
10/14/2004,10:19,1035.75,1036.00,1035.50,1035.50,440,334
10/14/2004,10:20,1035.75,1036.25,1035.50,1036.25,1364,725
10/14/2004,10:21,1036.25,1036.50,1036.00,1036.50,1690,118
10/14/2004,10:22,1036.50,1036.50,1036.00,1036.25,1137,767
10/14/2004,10:23,1036.25,1036.50,1036.00,1036.25,739,688
10/14/2004,10:24,1036.25,1036.25,1036.00,1036.00,580,7
10/14/2004,10:25,1036.25,1036.50,1036.00,1036.25,512,439
10/14/2004,10:26,1036.00,1036.50,1036.00,1036.25,230,319
10/14/2004,10:27,1036.25,1036.50,1036.00,1036.25,474,602
10/14/2004,10:28,1036.25,1036.50,1036.25,1036.25,545,259
10/14/2004,10:29,1036.50,1036.50,1035.75,1036.50,573,662
10/14/2004,10:30,1036.50,1036.75,1036.25,1036.25,1049,784
10/14/2004,10:31,1036.25,1036.50,1036.00,1036.00,206,781
10/14/2004,10:32,1036.25,1036.25,1035.75,1036.00,623,1006
10/14/2004,10:33,1036.00,1036.50,1035.75,1036.50,490,42
10/14/2004,10:34,1036.25,1036.25,1036.00,1036.00,9,570
10/14/2004,10:35,1036.00,1036.25,1035.50,1035.50,100,1157
10/14/2004,10:36,1035.50,1035.75,1035.00,1035.25,791,1732
10/14/2004,10:37,1035.25,1035.75,1035.00,1035.75,1077,1021
10/14/2004,10:38,1035.75,1036.00,1035.25,1035.75,1265,797
10/14/2004,10:39,1035.50,1035.75,1035.25,1035.50,893,625
10/14/2004,10:40,1035.25,1035.75,1034.75,1034.75,528,3208
10/14/2004,10:41,1034.75,1035.00,1034.00,1034.25,1106,6553
10/14/2004,10:42,1034.00,1034.25,1033.25,1033.25,2045,6499
10/14/2004,10:43,1033.25,1034.00,1033.25,1034.00,1741,713
10/14/2004,10:44,1034.00,1034.00,1033.50,1034.00,2137,1619
10/14/2004,10:45,1034.00,1034.00,1033.50,1033.75,1205,835
10/14/2004,10:46,1034.00,1034.00,1033.75,1033.75,110,608
10/14/2004,10:47,1033.75,1034.00,1033.50,1033.75,482,1258
10/14/2004,10:48,1033.75,1034.00,1033.50,1033.75,2270,3278
10/14/2004,10:49,1033.75,1034.00,1031.75,1032.00,1622,11371
10/14/2004,10:50,1031.75,1032.50,1031.75,1032.00,5041,2055
10/14/2004,10:51,1032.25,1032.50,1031.75,1032.00,2585,5394
10/14/2004,10:52,1032.00,1033.00,1032.00,1033.00,2995,663
10/14/2004,10:53,1032.75,1033.00,1032.50,1032.75,1228,963
10/14/2004,10:54,1032.75,1033.00,1032.50,1032.50,564,738
10/14/2004,10:55,1032.75,1032.75,1032.50,1032.50,250,995
10/14/2004,10:56,1032.75,1032.75,1032.50,1032.50,247,608
10/14/2004,10:57,1032.50,1032.75,1031.75,1032.50,1444,2537
10/14/2004,10:58,1032.50,1032.50,1032.00,1032.25,839,1023
10/14/2004,10:59,1032.50,1032.75,1032.25,1032.75,653,602
10/14/2004,11:00,1032.50,1032.75,1032.25,1032.25,630,1355
10/14/2004,11:01,1032.50,1033.00,1032.25,1032.75,972,413
10/14/2004,11:02,1032.50,1032.75,1032.50,1032.50,245,527
10/14/2004,11:03,1032.50,1032.75,1032.50,1032.75,102,995
10/14/2004,11:04,1032.50,1032.75,1032.25,1032.25,943,1112
10/14/2004,11:05,1032.25,1032.25,1031.75,1032.00,400,1418
10/14/2004,11:06,1032.25,1032.25,1031.25,1031.75,2600,3856
10/14/2004,11:07,1031.50,1031.75,1031.50,1031.50,1166,577
10/14/2004,11:08,1031.75,1031.75,1031.25,1031.75,2095,2204
10/14/2004,11:09,1031.75,1032.25,1031.50,1032.25,2495,462
10/14/2004,11:10,1032.25,1032.50,1032.00,1032.25,1229,1922
10/14/2004,11:11,1032.00,1032.25,1032.00,1032.25,1552,87
10/14/2004,11:12,1032.25,1032.75,1032.25,1032.50,1232,492
10/14/2004,11:13,1032.50,1032.50,1032.25,1032.50,126,176
10/14/2004,11:14,1032.50,1032.75,1032.25,1032.25,623,570
10/14/2004,11:15,1032.50,1032.75,1032.25,1032.50,393,391
10/14/2004,11:16,1032.50,1032.50,1032.00,1032.25,271,1657
10/14/2004,11:17,1032.25,1032.75,1032.00,1032.75,904,521
10/14/2004,11:18,1032.50,1032.75,1032.50,1032.75,169,304
10/14/2004,11:19,1032.75,1033.00,1032.50,1032.75,2134,482
10/14/2004,11:20,1032.75,1033.25,1032.75,1033.25,1909,246
10/14/2004,11:21,1033.00,1033.50,1033.00,1033.00,1200,2323
10/14/2004,11:22,1033.00,1033.25,1032.75,1033.00,233,551
10/14/2004,11:23,1033.00,1033.25,1032.75,1033.00,433,522
10/14/2004,11:24,1033.00,1033.25,1033.00,1033.25,194,816
10/14/2004,11:25,1033.00,1033.25,1033.00,1033.00,51,353
10/14/2004,11:26,1033.00,1034.00,1033.00,1033.75,3057,431
10/14/2004,11:27,1033.75,1033.75,1033.25,1033.50,404,757
10/14/2004,11:28,1033.50,1033.75,1033.25,1033.25,590,493
10/14/2004,11:29,1033.50,1033.75,1033.25,1033.50,924,92
10/14/2004,11:30,1033.50,1033.50,1033.25,1033.50,337,112
10/14/2004,11:31,1033.50,1033.50,1033.25,1033.50,662,89
10/14/2004,11:32,1033.50,1033.75,1033.25,1033.75,635,81
10/14/2004,11:33,1033.50,1033.75,1033.25,1033.25,222,1002
10/14/2004,11:34,1033.50,1033.50,1033.25,1033.25,304,57
10/14/2004,11:35,1033.50,1033.75,1033.25,1033.75,741,189
10/14/2004,11:36,1033.75,1033.75,1033.50,1033.75,170,84
10/14/2004,11:37,1033.50,1033.75,1033.25,1033.25,105,896
10/14/2004,11:38,1033.50,1033.50,1033.00,1033.50,291,1243
10/14/2004,11:39,1033.25,1033.50,1033.25,1033.25,6,30
10/14/2004,11:40,1033.25,1033.50,1033.00,1033.00,245,427
10/14/2004,11:41,1033.00,1033.25,1032.75,1032.75,137,784
10/14/2004,11:42,1033.00,1033.00,1032.75,1032.75,229,145
10/14/2004,11:43,1032.75,1033.00,1032.50,1032.50,307,1235
10/14/2004,11:44,1032.75,1032.75,1032.25,1032.75,762,865
10/14/2004,11:45,1032.75,1033.25,1032.75,1033.00,566,454
10/14/2004,11:46,1033.00,1033.00,1032.75,1032.75,239,358
10/14/2004,11:47,1033.00,1033.00,1032.50,1032.75,31,190
10/14/2004,11:48,1032.75,1033.00,1032.25,1033.00,1330,1329
10/14/2004,11:49,1033.00,1033.25,1032.75,1033.25,832,450
10/14/2004,11:50,1033.25,1034.00,1033.25,1033.75,2160,1122
10/14/2004,11:51,1033.75,1033.75,1033.00,1033.25,958,1209
10/14/2004,11:52,1033.25,1033.25,1033.00,1033.00,218,261
10/14/2004,11:53,1033.25,1033.25,1033.00,1033.00,417,137
10/14/2004,11:54,1033.00,1033.00,1032.75,1033.00,13,416
10/14/2004,11:55,1032.75,1033.25,1032.75,1033.00,389,74
10/14/2004,11:56,1033.00,1033.00,1032.75,1032.75,116,85
10/14/2004,11:57,1032.75,1033.00,1032.75,1033.00,84,53
10/14/2004,11:58,1033.00,1033.00,1032.50,1032.50,49,586
10/14/2004,11:59,1032.50,1032.75,1031.50,1031.75,745,2340
10/14/2004,12:00,1031.75,1032.00,1031.75,1031.75,186,359
10/14/2004,12:01,1032.00,1032.00,1031.00,1031.25,1938,2417
10/14/2004,12:02,1031.25,1032.25,1031.25,1031.75,1177,985
10/14/2004,12:03,1031.75,1032.75,1031.50,1032.75,3183,1596
10/14/2004,12:04,1032.75,1032.75,1032.00,1032.25,393,1298
10/14/2004,12:05,1032.00,1032.75,1032.00,1032.50,1270,156
10/14/2004,12:06,1032.50,1032.75,1032.50,1032.50,133,66
10/14/2004,12:07,1032.50,1032.50,1032.00,1032.25,834,679
10/14/2004,12:08,1032.25,1032.25,1031.25,1031.50,520,2600
10/14/2004,12:09,1031.25,1031.75,1031.25,1031.75,540,860
10/14/2004,12:10,1031.50,1031.75,1031.50,1031.75,610,1168
10/14/2004,12:11,1031.75,1032.00,1031.50,1032.00,1445,202
10/14/2004,12:12,1032.00,1032.00,1031.50,1031.50,255,1224
10/14/2004,12:13,1031.75,1032.00,1031.50,1032.00,698,302
10/14/2004,12:14,1031.75,1032.00,1030.75,1031.00,722,3196
10/14/2004,12:15,1031.00,1031.25,1031.00,1031.00,301,2379
10/14/2004,12:16,1031.25,1031.75,1031.00,1031.50,1416,1017
10/14/2004,12:17,1031.50,1031.50,1030.75,1031.00,186,1160
10/14/2004,12:18,1031.00,1031.25,1031.00,1031.00,273,220
10/14/2004,12:19,1031.25,1031.25,1031.00,1031.00,293,251
10/14/2004,12:20,1031.00,1031.25,1030.50,1030.75,987,3316
10/14/2004,12:21,1030.75,1031.25,1030.75,1031.00,1825,235
10/14/2004,12:22,1031.25,1031.25,1031.00,1031.25,1467,385
10/14/2004,12:23,1031.25,1031.50,1031.00,1031.50,2572,196
10/14/2004,12:24,1031.50,1031.50,1031.25,1031.50,96,918
10/14/2004,12:25,1031.50,1031.75,1031.25,1031.50,675,470
10/14/2004,12:26,1031.25,1031.50,1031.25,1031.50,296,459
10/14/2004,12:27,1031.50,1031.75,1031.25,1031.50,984,250
10/14/2004,12:28,1031.25,1031.50,1031.25,1031.25,161,405
10/14/2004,12:29,1031.25,1031.50,1031.25,1031.50,2548,801
10/14/2004,12:30,1031.25,1032.25,1031.25,1031.75,2933,600
10/14/2004,12:31,1031.75,1032.25,1031.75,1032.00,1177,949
10/14/2004,12:32,1032.00,1032.00,1031.50,1032.00,326,526
10/14/2004,12:33,1031.75,1032.50,1031.75,1032.25,1417,305
10/14/2004,12:34,1032.50,1032.50,1032.25,1032.25,794,641
10/14/2004,12:35,1032.25,1032.25,1031.75,1031.75,61,508
10/14/2004,12:36,1031.75,1032.00,1031.50,1031.50,653,808
10/14/2004,12:37,1031.50,1031.75,1031.25,1031.50,227,146
10/14/2004,12:38,1031.75,1031.75,1031.00,1031.50,145,786
10/14/2004,12:39,1031.25,1031.50,1031.00,1031.25,171,555
10/14/2004,12:40,1031.25,1031.50,1031.00,1031.50,988,525
10/14/2004,12:41,1031.50,1031.75,1031.25,1031.75,554,138
10/14/2004,12:42,1031.75,1032.00,1031.50,1031.50,892,464
10/14/2004,12:43,1031.50,1031.75,1031.25,1031.50,188,207
10/14/2004,12:44,1031.50,1031.75,1031.50,1031.50,49,15
10/14/2004,12:45,1031.50,1031.75,1031.50,1031.50,133,29
10/14/2004,12:46,1031.75,1031.75,1031.50,1031.50,73,28
10/14/2004,12:47,1031.50,1032.25,1031.50,1032.25,1955,156
10/14/2004,12:48,1032.25,1032.50,1032.00,1032.25,2647,344
10/14/2004,12:49,1032.00,1032.50,1032.00,1032.25,2210,567
10/14/2004,12:50,1032.25,1032.50,1032.00,1032.00,301,1733
10/14/2004,12:51,1031.75,1033.00,1031.75,1033.00,3028,1110
10/14/2004,12:52,1033.00,1033.00,1032.50,1032.75,1746,685
10/14/2004,12:53,1032.75,1032.75,1032.25,1032.25,285,340
10/14/2004,12:54,1032.25,1032.50,1032.25,1032.25,169,1289
10/14/2004,12:55,1032.25,1032.75,1032.00,1032.50,525,331
10/14/2004,12:56,1032.50,1032.75,1032.25,1032.50,678,280
10/14/2004,12:57,1032.50,1033.00,1032.25,1033.00,692,322
10/14/2004,12:58,1032.75,1032.75,1032.50,1032.50,271,157
10/14/2004,12:59,1032.50,1033.00,1032.50,1032.50,332,144
10/14/2004,13:00,1032.50,1032.75,1032.25,1032.25,203,419
10/14/2004,13:01,1032.25,1032.50,1032.00,1032.00,31,755
10/14/2004,13:02,1032.00,1032.00,1031.75,1032.00,446,946
10/14/2004,13:03,1032.00,1032.00,1031.75,1031.75,418,376
10/14/2004,13:04,1031.75,1031.75,1031.25,1031.50,340,1539
10/14/2004,13:05,1031.50,1031.75,1031.25,1031.75,301,525
10/14/2004,13:06,1031.75,1031.75,1031.25,1031.50,776,256
10/14/2004,13:07,1031.50,1031.75,1031.25,1031.50,488,128
10/14/2004,13:08,1031.50,1031.50,1031.00,1031.25,95,768
10/14/2004,13:09,1031.25,1032.00,1031.25,1031.75,648,244
10/14/2004,13:10,1031.75,1031.75,1031.25,1031.50,697,848
10/14/2004,13:11,1031.50,1031.75,1031.25,1031.75,900,294
10/14/2004,13:12,1031.75,1031.75,1031.50,1031.75,284,30
10/14/2004,13:13,1031.50,1031.75,1031.50,1031.75,39,140
10/14/2004,13:14,1031.50,1031.50,1030.50,1030.50,662,3700
10/14/2004,13:15,1030.25,1030.75,1030.25,1030.50,1932,2561
10/14/2004,13:16,1030.50,1030.75,1030.50,1030.50,400,2401
10/14/2004,13:17,1030.50,1031.00,1030.50,1030.75,547,438
10/14/2004,13:18,1030.75,1030.75,1030.25,1030.50,622,1339
10/14/2004,13:19,1030.50,1030.75,1029.75,1030.25,2109,2856
10/14/2004,13:20,1030.25,1030.50,1030.00,1030.25,1467,1125
10/14/2004,13:21,1030.25,1030.50,1030.00,1030.00,358,428
10/14/2004,13:22,1030.00,1030.25,1030.00,1030.00,254,130
10/14/2004,13:23,1030.00,1030.25,1029.75,1029.75,139,2271
10/14/2004,13:24,1029.75,1030.25,1029.50,1029.75,931,1632
10/14/2004,13:25,1029.75,1030.25,1029.75,1030.00,628,815
10/14/2004,13:26,1030.00,1030.00,1029.50,1030.00,491,1129
10/14/2004,13:27,1030.00,1030.25,1029.75,1030.25,1020,417
10/14/2004,13:28,1030.25,1030.25,1029.75,1030.00,927,569
10/14/2004,13:29,1030.00,1030.00,1029.25,1029.50,554,1857
10/14/2004,13:30,1029.75,1030.75,1029.50,1030.50,2772,846
10/14/2004,13:31,1030.25,1030.50,1030.25,1030.50,965,241
10/14/2004,13:32,1030.25,1030.75,1030.25,1030.75,1246,372
10/14/2004,13:33,1030.75,1030.75,1030.25,1030.75,645,270
10/14/2004,13:34,1030.50,1031.00,1030.50,1030.75,472,421
10/14/2004,13:35,1030.75,1030.75,1030.50,1030.50,434,193
10/14/2004,13:36,1030.50,1030.50,1030.00,1030.00,42,1485
10/14/2004,13:37,1030.25,1030.25,1030.00,1030.25,179,103
10/14/2004,13:38,1030.25,1030.25,1029.75,1029.75,180,1020
10/14/2004,13:39,1029.75,1030.25,1029.75,1030.25,393,647
10/14/2004,13:40,1030.00,1030.25,1029.75,1029.75,12,424
10/14/2004,13:41,1029.75,1030.25,1029.75,1030.25,866,218
10/14/2004,13:42,1030.25,1030.50,1029.75,1029.75,2787,1121
10/14/2004,13:43,1029.75,1030.25,1029.75,1030.00,178,170
10/14/2004,13:44,1030.00,1030.25,1029.75,1030.00,311,427
10/14/2004,13:45,1029.75,1030.00,1029.50,1029.50,285,977
10/14/2004,13:46,1029.50,1029.75,1028.75,1029.00,1007,4511
10/14/2004,13:47,1029.00,1030.00,1028.75,1030.00,3742,522
10/14/2004,13:48,1030.00,1030.25,1029.75,1029.75,971,827
10/14/2004,13:49,1030.00,1030.00,1029.75,1030.00,277,685
10/14/2004,13:50,1030.00,1030.25,1029.75,1029.75,601,224
10/14/2004,13:51,1029.75,1030.00,1029.75,1029.75,737,164
10/14/2004,13:52,1029.75,1030.50,1029.75,1030.25,1813,136
10/14/2004,13:53,1030.50,1030.75,1030.50,1030.75,3140,593
10/14/2004,13:54,1030.50,1030.75,1030.25,1030.75,1228,1341
10/14/2004,13:55,1030.50,1030.75,1030.25,1030.25,237,542
10/14/2004,13:56,1030.50,1030.50,1029.75,1029.75,57,1842
10/14/2004,13:57,1029.75,1030.00,1029.50,1029.75,616,621
10/14/2004,13:58,1029.75,1030.25,1029.50,1030.00,740,792
10/14/2004,13:59,1030.00,1030.00,1029.75,1030.00,234,284
10/14/2004,14:00,1029.75,1030.00,1029.25,1029.25,236,1331
10/14/2004,14:01,1029.50,1029.50,1029.00,1029.00,783,2328
10/14/2004,14:02,1029.00,1029.50,1028.75,1029.00,764,666
10/14/2004,14:03,1029.00,1029.25,1028.75,1029.25,549,461
10/14/2004,14:04,1029.25,1029.50,1029.00,1029.25,1366,423
10/14/2004,14:05,1029.25,1029.25,1029.00,1029.25,304,405
10/14/2004,14:06,1029.00,1030.00,1029.00,1029.75,2377,511
10/14/2004,14:07,1029.75,1030.00,1029.50,1029.50,622,590
10/14/2004,14:08,1029.50,1030.00,1029.50,1030.00,636,50
10/14/2004,14:09,1030.00,1030.25,1029.75,1029.75,397,281
10/14/2004,14:10,1030.00,1030.25,1029.50,1029.75,258,487
10/14/2004,14:11,1029.50,1029.75,1029.25,1029.50,193,507
10/14/2004,14:12,1029.50,1029.50,1028.75,1029.00,165,1234
10/14/2004,14:13,1029.25,1029.25,1028.75,1029.00,665,646
10/14/2004,14:14,1029.00,1029.25,1028.25,1028.50,841,4699
10/14/2004,14:15,1028.25,1028.50,1027.75,1028.50,1520,2286
10/14/2004,14:16,1028.25,1028.75,1028.00,1028.25,1730,745
10/14/2004,14:17,1028.25,1028.50,1027.75,1028.00,805,1863
10/14/2004,14:18,1027.75,1028.00,1027.25,1027.50,3007,3168
10/14/2004,14:19,1027.75,1028.00,1027.50,1027.75,1658,1395
10/14/2004,14:20,1027.75,1028.25,1027.75,1028.00,1523,1553
10/14/2004,14:21,1028.00,1028.25,1027.75,1028.00,339,398
10/14/2004,14:22,1028.25,1028.50,1027.75,1028.00,617,801
10/14/2004,14:23,1028.00,1028.25,1027.75,1028.00,838,1272
10/14/2004,14:24,1028.00,1028.50,1028.00,1028.50,1992,823
10/14/2004,14:25,1028.25,1028.50,1028.25,1028.25,26,549
10/14/2004,14:26,1028.25,1028.25,1028.00,1028.25,473,13
10/14/2004,14:27,1028.25,1028.50,1028.00,1028.25,518,610
10/14/2004,14:28,1028.00,1028.50,1028.00,1028.50,303,108
10/14/2004,14:29,1028.25,1028.50,1028.00,1028.25,106,246
10/14/2004,14:30,1028.00,1028.25,1027.75,1027.75,523,473
10/14/2004,14:31,1028.00,1028.25,1027.75,1028.00,775,681
10/14/2004,14:32,1028.00,1028.00,1027.75,1027.75,153,787
10/14/2004,14:33,1027.75,1028.00,1027.50,1027.75,926,1150
10/14/2004,14:34,1027.75,1029.25,1027.75,1029.25,4162,753
10/14/2004,14:35,1029.25,1029.25,1028.75,1029.00,1433,750
10/14/2004,14:36,1029.00,1030.00,1028.75,1030.00,4244,302
10/14/2004,14:37,1030.00,1030.25,1029.75,1030.00,1401,2212
10/14/2004,14:38,1029.75,1030.50,1029.75,1030.25,3237,1040
10/14/2004,14:39,1030.25,1030.75,1030.25,1030.50,1813,1114
10/14/2004,14:40,1030.75,1030.75,1030.00,1030.00,55,832
10/14/2004,14:41,1030.00,1030.25,1029.75,1030.00,1457,551
10/14/2004,14:42,1030.00,1030.25,1029.75,1030.00,495,1159
10/14/2004,14:43,1030.00,1030.25,1029.75,1030.00,678,939
10/14/2004,14:44,1030.00,1030.00,1029.50,1029.75,493,1355
10/14/2004,14:45,1029.75,1030.00,1029.50,1030.00,473,79
10/14/2004,14:46,1030.00,1030.25,1029.75,1030.25,1228,700
10/14/2004,14:47,1030.25,1030.50,1030.00,1030.00,1315,1949
10/14/2004,14:48,1030.00,1030.50,1029.75,1030.25,1064,398
10/14/2004,14:49,1030.50,1030.50,1029.50,1029.75,864,1898
10/14/2004,14:50,1029.75,1030.00,1029.75,1030.00,619,238
10/14/2004,14:51,1030.00,1030.25,1029.75,1030.00,995,602
10/14/2004,14:52,1029.75,1030.00,1029.50,1029.50,633,414
10/14/2004,14:53,1029.50,1029.75,1029.25,1029.25,245,567
10/14/2004,14:54,1029.25,1029.50,1029.00,1029.25,271,1368
10/14/2004,14:55,1029.25,1029.25,1028.50,1029.00,1235,1945
10/14/2004,14:56,1028.75,1029.00,1028.50,1028.50,45,1292
10/14/2004,14:57,1028.75,1029.00,1028.50,1029.00,2053,950
10/14/2004,14:58,1028.75,1029.25,1028.75,1029.00,1262,872
10/14/2004,14:59,1029.00,1029.00,1028.50,1029.00,2383,1743
10/14/2004,15:00,1028.75,1029.00,1028.50,1028.75,1730,1966
10/14/2004,15:01,1028.50,1029.00,1028.50,1028.75,4095,2968
10/14/2004,15:02,1028.75,1029.00,1028.50,1028.75,1561,959
10/14/2004,15:03,1028.75,1029.00,1028.50,1028.50,1154,1864
10/14/2004,15:04,1028.50,1028.75,1028.00,1028.00,1002,2749
10/14/2004,15:05,1028.25,1028.50,1028.00,1028.25,433,1101
10/14/2004,15:06,1028.25,1028.50,1028.00,1028.25,1385,854
10/14/2004,15:07,1028.25,1028.25,1028.00,1028.25,341,264
10/14/2004,15:08,1028.25,1028.25,1027.75,1028.00,379,804
10/14/2004,15:09,1027.75,1028.00,1027.75,1027.75,294,1536
10/14/2004,15:10,1027.75,1028.25,1027.75,1028.25,1038,635
10/14/2004,15:11,1028.25,1028.75,1028.00,1028.50,3590,1025
10/14/2004,15:12,1028.25,1028.50,1028.00,1028.25,487,737
10/14/2004,15:13,1028.25,1028.50,1028.00,1028.50,3092,471
10/14/2004,15:14,1028.50,1029.00,1028.50,1028.75,3739,1165
10/14/2004,15:15,1028.75,1028.75,1028.00,1028.50,2056,3431
10/14/2004,15:16,1028.50,1028.50,1028.25,1028.25,18,10
10/14/2004,15:31,1028.25,1028.50,1027.75,1028.00,46,318
10/14/2004,15:32,1028.00,1028.25,1027.75,1027.75,67,126
10/14/2004,15:33,1028.00,1028.00,1027.75,1028.00,13,131
10/14/2004,15:34,1028.00,1028.25,1028.00,1028.00,90,15
10/14/2004,15:35,1028.00,1028.25,1028.00,1028.25,158,28
10/14/2004,15:36,1028.25,1028.25,1028.00,1028.00,1,6
10/14/2004,15:37,1028.25,1028.25,1028.00,1028.25,63,35
10/14/2004,15:38,1028.25,1028.50,1028.25,1028.50,50,0
10/14/2004,15:39,1028.25,1028.50,1028.25,1028.50,262,61
10/14/2004,15:40,1028.75,1028.75,1028.50,1028.75,8,41
10/14/2004,15:41,1028.75,1029.25,1028.50,1029.25,648,5
10/14/2004,15:42,1029.25,1029.50,1029.00,1029.50,220,1
10/14/2004,15:43,1029.25,1029.50,1029.25,1029.25,2,39
10/14/2004,15:44,1029.25,1029.50,1029.00,1029.00,7,288
10/14/2004,15:45,1029.00,1029.00,1028.75,1029.00,75,36
10/14/2004,15:46,1029.00,1029.00,1029.00,1029.00,31,0
10/14/2004,15:47,1029.00,1029.00,1028.75,1029.00,27,1
10/14/2004,15:48,1029.00,1029.25,1029.00,1029.25,82,11
10/14/2004,15:49,1029.25,1029.25,1029.00,1029.00,1,54
10/14/2004,15:50,1029.00,1029.00,1029.00,1029.00,0,27
10/14/2004,15:51,1029.00,1029.00,1029.00,1029.00,0,8
10/14/2004,15:53,1028.75,1028.75,1028.75,1028.75,0,262
10/14/2004,15:54,1028.50,1028.75,1028.25,1028.75,32,120
10/14/2004,15:55,1028.50,1028.50,1028.50,1028.50,0,50
10/14/2004,15:56,1028.75,1028.75,1028.50,1028.75,2,1
10/14/2004,15:57,1028.75,1028.75,1028.75,1028.75,14,0
10/14/2004,15:58,1028.50,1028.50,1028.50,1028.50,0,5
10/14/2004,15:59,1028.50,1028.50,1028.50,1028.50,0,1
10/14/2004,16:00,1028.50,1028.75,1028.50,1028.50,1,88
10/14/2004,17:01,1027.75,1027.75,1027.75,1027.75,0,61
10/14/2004,17:02,1028.00,1028.25,1028.00,1028.00,106,6
10/14/2004,17:03,1028.00,1028.00,1028.00,1028.00,0,12
10/14/2004,17:04,1028.00,1028.25,1028.00,1028.25,1,5
10/14/2004,17:06,1028.25,1028.25,1028.25,1028.25,3,0
10/14/2004,17:07,1028.25,1028.25,1028.25,1028.25,1,0
10/14/2004,17:08,1028.00,1028.00,1028.00,1028.00,0,1
10/14/2004,17:09,1028.00,1028.25,1028.00,1028.25,1,1
10/14/2004,17:10,1028.25,1028.25,1028.25,1028.25,11,0
10/14/2004,17:11,1028.50,1028.50,1028.50,1028.50,5,0
10/14/2004,17:12,1028.25,1028.25,1028.25,1028.25,0,7
10/14/2004,17:14,1028.50,1028.75,1028.50,1028.75,90,3
10/14/2004,17:15,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,17:16,1028.75,1028.75,1028.75,1028.75,14,0
10/14/2004,17:17,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,17:18,1028.75,1028.75,1028.50,1028.50,3,3
10/14/2004,17:19,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,17:20,1028.75,1028.75,1028.50,1028.50,1,1
10/14/2004,17:21,1028.75,1028.75,1028.75,1028.75,11,0
10/14/2004,17:22,1028.50,1029.00,1028.50,1028.75,8,4
10/14/2004,17:23,1028.75,1028.75,1028.75,1028.75,5,0
10/14/2004,17:24,1028.75,1028.75,1028.75,1028.75,5,0
10/14/2004,17:25,1028.75,1029.00,1028.75,1029.00,2,0
10/14/2004,17:26,1028.75,1028.75,1028.50,1028.50,0,5
10/14/2004,17:27,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,17:29,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,17:30,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,17:31,1029.00,1029.00,1028.75,1028.75,1,13
10/14/2004,17:32,1029.00,1029.00,1029.00,1029.00,4,0
10/14/2004,17:33,1028.75,1028.75,1028.75,1028.75,0,7
10/14/2004,17:34,1029.00,1029.25,1029.00,1029.00,100,6
10/14/2004,17:35,1029.00,1029.00,1028.50,1028.50,0,35
10/14/2004,17:39,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,17:41,1028.75,1028.75,1028.75,1028.75,6,0
10/14/2004,17:42,1028.75,1028.75,1028.75,1028.75,4,0
10/14/2004,17:44,1029.00,1029.00,1028.75,1028.75,5,8
10/14/2004,17:45,1029.00,1029.00,1029.00,1029.00,8,0
10/14/2004,17:46,1029.00,1029.25,1029.00,1029.00,13,17
10/14/2004,17:47,1029.00,1029.00,1029.00,1029.00,0,5
10/14/2004,17:48,1029.00,1029.00,1029.00,1029.00,0,2
10/14/2004,17:49,1029.00,1029.00,1029.00,1029.00,0,1
10/14/2004,17:50,1029.00,1029.00,1029.00,1029.00,0,11
10/14/2004,17:51,1029.00,1029.00,1029.00,1029.00,0,1
10/14/2004,17:52,1029.00,1029.00,1029.00,1029.00,0,1
10/14/2004,17:53,1029.00,1029.00,1029.00,1029.00,0,1
10/14/2004,17:54,1029.00,1029.00,1029.00,1029.00,0,1
10/14/2004,17:55,1029.00,1029.00,1029.00,1029.00,0,1
10/14/2004,17:56,1029.00,1029.00,1028.75,1028.75,0,2
10/14/2004,18:00,1029.00,1029.00,1029.00,1029.00,3,0
10/14/2004,18:03,1029.00,1029.00,1029.00,1029.00,17,0
10/14/2004,18:07,1029.00,1029.00,1028.75,1028.75,1,10
10/14/2004,18:08,1028.75,1028.75,1028.75,1028.75,0,2
10/14/2004,18:20,1028.75,1028.75,1028.75,1028.75,0,27
10/14/2004,18:21,1028.50,1028.50,1028.50,1028.50,0,1
10/14/2004,18:22,1028.50,1028.50,1028.50,1028.50,0,2
10/14/2004,18:24,1028.50,1028.50,1028.50,1028.50,0,1
10/14/2004,18:25,1028.50,1028.50,1028.50,1028.50,0,1
10/14/2004,18:28,1028.75,1028.75,1028.75,1028.75,46,0
10/14/2004,18:32,1028.75,1028.75,1028.75,1028.75,16,0
10/14/2004,18:33,1028.75,1028.75,1028.75,1028.75,9,0
10/14/2004,18:34,1028.75,1028.75,1028.75,1028.75,3,0
10/14/2004,18:35,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,18:36,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,18:37,1029.00,1029.00,1028.75,1029.00,51,1
10/14/2004,18:39,1029.00,1029.00,1029.00,1029.00,1,0
10/14/2004,18:46,1029.00,1029.00,1029.00,1029.00,2,0
10/14/2004,18:49,1029.00,1029.25,1029.00,1029.25,11,0
10/14/2004,18:51,1029.00,1029.00,1029.00,1029.00,0,6
10/14/2004,18:57,1029.00,1029.00,1029.00,1029.00,0,14
10/14/2004,18:58,1029.00,1029.00,1029.00,1029.00,0,2
10/14/2004,19:00,1029.25,1029.25,1029.25,1029.25,1,0
10/14/2004,19:03,1029.00,1029.25,1029.00,1029.25,3,10
10/14/2004,19:04,1029.25,1029.25,1029.25,1029.25,12,0
10/14/2004,19:05,1029.00,1029.00,1029.00,1029.00,0,53
10/14/2004,19:06,1028.75,1028.75,1028.75,1028.75,0,11
10/14/2004,19:07,1028.50,1028.75,1028.50,1028.75,1,2
10/14/2004,19:08,1028.75,1028.75,1028.75,1028.75,40,0
10/14/2004,19:09,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,19:13,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,19:14,1028.75,1028.75,1028.75,1028.75,19,0
10/14/2004,19:15,1028.75,1028.75,1028.75,1028.75,2,0
10/14/2004,19:16,1028.75,1028.75,1028.75,1028.75,5,0
10/14/2004,19:17,1028.75,1028.75,1028.75,1028.75,2,0
10/14/2004,19:19,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,19:20,1028.50,1028.50,1028.50,1028.50,0,28
10/14/2004,19:21,1028.25,1028.50,1028.25,1028.50,1,12
10/14/2004,19:22,1028.25,1028.25,1028.25,1028.25,0,47
10/14/2004,19:30,1028.50,1028.50,1028.50,1028.50,13,0
10/14/2004,19:33,1028.50,1028.50,1028.50,1028.50,4,0
10/14/2004,19:34,1028.50,1028.75,1028.50,1028.75,8,0
10/14/2004,19:35,1028.50,1028.50,1028.50,1028.50,0,1
10/14/2004,19:36,1028.50,1028.50,1028.50,1028.50,0,2
10/14/2004,19:37,1028.50,1028.75,1028.50,1028.75,10,1
10/14/2004,19:38,1028.75,1028.75,1028.75,1028.75,3,0
10/14/2004,19:40,1028.75,1028.75,1028.75,1028.75,18,0
10/14/2004,19:43,1028.75,1028.75,1028.75,1028.75,1,0
10/14/2004,19:45,1028.75,1029.00,1028.75,1029.00,4,0
10/14/2004,19:46,1028.75,1028.75,1028.75,1028.75,0,1
10/14/2004,19:57,1028.75,1028.75,1028.75,1028.75,0,2
10/14/2004,19:58,1029.00,1029.00,1029.00,1029.00,1,0
10/14/2004,19:59,1028.75,1028.75,1028.75,1028.75,0,2
10/14/2004,20:01,1028.75,1028.75,1028.75,1028.75,0,2
10/14/2004,20:08,1028.75,1028.75,1028.75,1028.75,0,51
10/14/2004,20:09,1028.75,1028.75,1028.75,1028.75,0,5
10/14/2004,20:10,1028.75,1028.75,1028.75,1028.75,0,1
10/14/2004,20:12,1029.00,1029.00,1029.00,1029.00,25,0
10/14/2004,20:17,1028.75,1028.75,1028.75,1028.75,0,1
10/14/2004,20:19,1029.00,1029.00,1029.00,1029.00,25,0
10/14/2004,20:21,1029.00,1029.00,1029.00,1029.00,3,0
10/14/2004,20:23,1029.00,1029.00,1029.00,1029.00,2,0
10/14/2004,20:24,1029.00,1029.00,1028.75,1029.00,4,1
10/14/2004,20:26,1029.00,1029.00,1029.00,1029.00,1,0
10/14/2004,20:27,1029.00,1029.00,1029.00,1029.00,2,0
10/14/2004,20:28,1029.00,1029.00,1029.00,1029.00,6,0
10/14/2004,20:32,1029.00,1029.00,1028.75,1029.00,5,10
10/14/2004,20:34,1029.00,1029.00,1029.00,1029.00,7,0
10/14/2004,20:35,1029.00,1029.00,1029.00,1029.00,25,0
10/14/2004,20:37,1029.00,1029.00,1029.00,1029.00,33,0
10/14/2004,20:38,1029.00,1029.00,1029.00,1029.00,11,0
10/14/2004,20:39,1029.00,1029.00,1029.00,1029.00,13,0
10/14/2004,20:40,1029.25,1029.25,1029.25,1029.25,20,0
10/14/2004,20:42,1029.00,1029.00,1029.00,1029.00,0,5
10/14/2004,20:43,1029.00,1029.00,1029.00,1029.00,0,1
10/14/2004,20:45,1029.25,1029.25,1029.00,1029.00,2,5
10/14/2004,20:46,1029.00,1029.00,1029.00,1029.00,0,3
10/14/2004,20:48,1029.00,1029.00,1029.00,1029.00,0,2
10/14/2004,20:51,1029.00,1029.00,1029.00,1029.00,0,6
10/14/2004,20:52,1029.25,1029.25,1029.00,1029.00,15,20
10/14/2004,20:53,1029.25,1029.25,1029.25,1029.25,1,0
10/14/2004,20:55,1029.25,1029.25,1029.25,1029.25,20,0
10/14/2004,20:57,1029.25,1029.25,1029.25,1029.25,1,0
10/14/2004,20:58,1029.25,1029.25,1029.25,1029.25,81,0
10/14/2004,20:59,1029.25,1029.25,1029.25,1029.25,49,0
10/14/2004,21:00,1029.25,1029.25,1029.25,1029.25,5,0
10/14/2004,21:01,1029.25,1029.50,1029.25,1029.25,59,10
10/14/2004,21:02,1029.50,1029.50,1029.50,1029.50,3,0
10/14/2004,21:03,1029.50,1029.50,1029.50,1029.50,1,0
10/14/2004,21:04,1029.50,1029.50,1029.50,1029.50,1,0
10/14/2004,21:05,1029.25,1029.25,1029.25,1029.25,0,12
10/14/2004,21:06,1029.25,1029.25,1029.25,1029.25,0,1
10/14/2004,21:07,1029.25,1029.50,1029.25,1029.50,20,2
10/14/2004,21:09,1029.50,1029.50,1029.50,1029.50,194,0
10/14/2004,21:10,1029.75,1030.00,1029.75,1029.75,110,8
10/14/2004,21:11,1029.75,1029.75,1029.75,1029.75,0,5
10/14/2004,21:14,1029.75,1029.75,1029.75,1029.75,0,7
10/14/2004,21:15,1029.75,1029.75,1029.75,1029.75,0,5
10/14/2004,21:16,1030.00,1030.00,1029.75,1030.00,2,1
10/14/2004,21:17,1030.00,1030.00,1030.00,1030.00,96,0
10/14/2004,21:18,1029.75,1029.75,1029.75,1029.75,0,1
10/14/2004,21:20,1030.00,1030.00,1030.00,1030.00,9,0
10/14/2004,21:21,1030.25,1030.25,1030.25,1030.25,12,0
10/14/2004,21:24,1030.25,1030.25,1030.00,1030.00,2,23
10/14/2004,21:25,1030.00,1030.00,1030.00,1030.00,0,3
10/14/2004,21:28,1030.00,1030.00,1030.00,1030.00,0,4
10/14/2004,21:29,1030.00,1030.00,1030.00,1030.00,0,1
10/14/2004,21:30,1029.75,1029.75,1029.75,1029.75,0,1
10/14/2004,21:32,1029.75,1030.00,1029.75,1030.00,6,5
10/14/2004,21:33,1030.00,1030.00,1030.00,1030.00,1,0
10/14/2004,21:34,1029.75,1029.75,1029.75,1029.75,0,1
10/14/2004,21:35,1029.75,1029.75,1029.75,1029.75,0,1
10/14/2004,21:36,1029.75,1029.75,1029.75,1029.75,0,1
10/14/2004,21:39,1030.00,1030.00,1030.00,1030.00,1,0
10/14/2004,21:40,1030.00,1030.00,1030.00,1030.00,2,0
10/14/2004,21:42,1030.00,1030.00,1030.00,1030.00,20,0
10/14/2004,21:43,1030.25,1030.25,1030.00,1030.00,3,1
10/14/2004,21:45,1030.00,1030.00,1030.00,1030.00,0,1
10/14/2004,21:47,1030.00,1030.00,1030.00,1030.00,0,2
10/14/2004,21:49,1030.25,1030.25,1030.25,1030.25,1,0
10/14/2004,21:50,1030.25,1030.25,1030.25,1030.25,27,0
10/14/2004,21:52,1030.25,1030.25,1030.25,1030.25,11,0
10/14/2004,21:53,1030.00,1030.00,1030.00,1030.00,0,5
10/14/2004,21:54,1030.00,1030.00,1030.00,1030.00,0,1
10/14/2004,21:55,1030.00,1030.00,1030.00,1030.00,0,4
10/14/2004,21:58,1030.25,1030.25,1030.25,1030.25,4,0
10/14/2004,22:00,1030.00,1030.00,1030.00,1030.00,0,2
10/14/2004,22:01,1030.00,1030.25,1030.00,1030.25,1,2
10/14/2004,22:02,1030.25,1030.25,1030.25,1030.25,3,0
10/14/2004,22:03,1030.00,1030.00,1030.00,1030.00,0,5
10/14/2004,22:04,1030.00,1030.00,1030.00,1030.00,0,2
10/14/2004,22:06,1030.00,1030.00,1030.00,1030.00,0,50
10/14/2004,22:07,1030.00,1030.00,1029.75,1029.75,0,106
10/14/2004,22:08,1030.00,1030.00,1030.00,1030.00,1,0
10/14/2004,22:10,1030.00,1030.00,1030.00,1030.00,9,0
10/14/2004,22:12,1030.25,1030.25,1030.00,1030.00,91,10
10/14/2004,22:14,1030.00,1030.00,1030.00,1030.00,0,4
10/14/2004,22:15,1030.00,1030.00,1029.75,1029.75,0,4
10/14/2004,22:17,1030.00,1030.00,1030.00,1030.00,5,0
10/14/2004,22:19,1029.75,1029.75,1029.75,1029.75,0,2
10/14/2004,22:21,1029.75,1029.75,1029.75,1029.75,0,16
10/14/2004,22:24,1029.75,1029.75,1029.75,1029.75,0,1
10/14/2004,22:27,1029.75,1029.75,1029.50,1029.50,1,31
10/14/2004,22:29,1029.50,1029.50,1029.50,1029.50,0,55
10/14/2004,22:31,1029.75,1029.75,1029.50,1029.50,2,5
10/14/2004,22:36,1029.75,1029.75,1029.50,1029.50,15,5
10/14/2004,22:37,1029.50,1029.75,1029.50,1029.75,1,10
10/14/2004,22:38,1029.50,1029.50,1029.50,1029.50,0,100
10/14/2004,22:40,1029.50,1029.50,1029.50,1029.50,0,2
10/14/2004,22:41,1029.50,1029.50,1029.50,1029.50,0,10
10/14/2004,22:44,1029.50,1029.50,1029.50,1029.50,0,2
10/14/2004,22:47,1029.75,1029.75,1029.75,1029.75,1,0
10/14/2004,22:50,1029.75,1029.75,1029.75,1029.75,110,0
10/14/2004,22:53,1030.00,1030.00,1030.00,1030.00,3,0
10/14/2004,22:57,1029.50,1029.50,1029.50,1029.50,0,1
10/14/2004,22:58,1029.75,1029.75,1029.75,1029.75,5,0
10/14/2004,22:59,1029.75,1029.75,1029.75,1029.75,1,0
10/14/2004,23:01,1029.75,1029.75,1029.75,1029.75,1,0
10/14/2004,23:05,1029.75,1029.75,1029.75,1029.75,3,0
10/14/2004,23:06,1030.00,1030.00,1030.00,1030.00,2,0
10/14/2004,23:09,1029.75,1029.75,1029.75,1029.75,0,1
10/14/2004,23:14,1029.75,1029.75,1029.50,1029.50,0,155
10/14/2004,23:16,1029.50,1029.50,1029.50,1029.50,0,30
10/14/2004,23:17,1029.25,1029.25,1029.25,1029.25,0,4
10/14/2004,23:23,1029.50,1029.50,1029.50,1029.50,6,0
10/14/2004,23:24,1029.25,1029.25,1029.25,1029.25,0,1
10/14/2004,23:25,1029.25,1029.25,1029.25,1029.25,0,1
10/14/2004,23:28,1029.50,1029.50,1029.50,1029.50,20,0
10/14/2004,23:29,1029.50,1029.50,1029.50,1029.50,12,0
10/14/2004,23:30,1029.50,1029.50,1029.50,1029.50,12,0
10/14/2004,23:31,1029.50,1029.50,1029.50,1029.50,2,0
10/14/2004,23:33,1029.75,1029.75,1029.75,1029.75,1,0
10/14/2004,23:34,1029.75,1029.75,1029.75,1029.75,6,0
10/14/2004,23:39,1029.75,1029.75,1029.75,1029.75,1,0
10/14/2004,23:40,1029.75,1029.75,1029.75,1029.75,5,0
10/14/2004,23:41,1029.75,1029.75,1029.75,1029.75,2,0
10/14/2004,23:42,1029.75,1030.00,1029.75,1030.00,6,0
10/14/2004,23:47,1030.00,1030.00,1030.00,1030.00,1,0
10/14/2004,23:49,1030.00,1030.00,1030.00,1030.00,5,0
10/14/2004,23:50,1030.00,1030.00,1030.00,1030.00,2,0
10/14/2004,23:55,1030.00,1030.00,1029.75,1029.75,1,1
10/14/2004,23:56,1029.75,1030.00,1029.75,1030.00,5,1
10/14/2004,23:59,1030.00,1030.00,1030.00,1030.00,8,0
10/15/2004,00:03,1030.00,1030.00,1030.00,1030.00,14,0
10/15/2004,00:05,1030.00,1030.00,1029.75,1029.75,1,1
10/15/2004,00:07,1030.00,1030.00,1030.00,1030.00,5,0
10/15/2004,00:09,1029.75,1029.75,1029.75,1029.75,0,1
10/15/2004,00:11,1030.00,1030.00,1030.00,1030.00,1,0
10/15/2004,00:12,1030.00,1030.00,1029.75,1029.75,2,3
10/15/2004,00:17,1030.00,1030.00,1030.00,1030.00,1,0
10/15/2004,00:31,1030.25,1030.25,1030.25,1030.25,3,0
10/15/2004,00:33,1030.00,1030.25,1030.00,1030.25,1,1
10/15/2004,00:39,1030.00,1030.00,1030.00,1030.00,0,18
10/15/2004,00:40,1030.00,1030.00,1030.00,1030.00,0,1
10/15/2004,00:42,1030.00,1030.00,1030.00,1030.00,0,1
10/15/2004,00:47,1029.75,1029.75,1029.75,1029.75,0,18
10/15/2004,00:53,1030.00,1030.25,1030.00,1030.25,8,0
10/15/2004,00:54,1030.00,1030.00,1030.00,1030.00,0,1
10/15/2004,00:55,1030.25,1030.25,1030.00,1030.00,2,29
10/15/2004,00:56,1030.00,1030.00,1030.00,1030.00,0,4
10/15/2004,00:57,1030.00,1030.00,1030.00,1030.00,0,1
10/15/2004,00:58,1030.00,1030.25,1030.00,1030.25,75,2
10/15/2004,00:59,1030.25,1030.25,1030.25,1030.25,10,0
10/15/2004,01:01,1030.25,1030.25,1030.25,1030.25,21,0
10/15/2004,01:02,1030.25,1030.25,1030.25,1030.25,1,0
10/15/2004,01:03,1030.00,1030.25,1030.00,1030.25,3,1
10/15/2004,01:04,1030.25,1030.25,1030.00,1030.00,4,2
10/15/2004,01:06,1030.25,1030.25,1030.25,1030.25,25,0
10/15/2004,01:15,1030.25,1030.25,1030.25,1030.25,1,0
10/15/2004,01:18,1030.25,1030.25,1030.25,1030.25,4,0
10/15/2004,01:21,1030.25,1030.25,1030.25,1030.25,31,0
10/15/2004,01:22,1030.25,1030.25,1030.25,1030.25,25,0
10/15/2004,01:23,1030.50,1030.50,1030.50,1030.50,73,0
10/15/2004,01:24,1030.25,1030.50,1030.25,1030.50,10,15
10/15/2004,01:25,1030.50,1030.50,1030.50,1030.50,47,0
10/15/2004,01:26,1030.75,1030.75,1030.75,1030.75,135,0
10/15/2004,01:27,1030.75,1031.00,1030.75,1031.00,244,0
10/15/2004,01:28,1030.75,1030.75,1030.75,1030.75,0,108
10/15/2004,01:29,1030.50,1030.75,1030.50,1030.75,28,1
10/15/2004,01:30,1031.00,1031.00,1030.75,1030.75,3,23
10/15/2004,01:31,1030.75,1031.00,1030.75,1030.75,5,29
10/15/2004,01:32,1031.00,1031.00,1030.75,1030.75,5,6
10/15/2004,01:33,1030.75,1030.75,1030.75,1030.75,0,1
10/15/2004,01:35,1030.75,1030.75,1030.75,1030.75,0,2
10/15/2004,01:36,1030.75,1030.75,1030.75,1030.75,0,3
10/15/2004,01:37,1030.75,1030.75,1030.75,1030.75,0,1
10/15/2004,01:38,1031.00,1031.00,1031.00,1031.00,1,0
10/15/2004,01:39,1030.75,1030.75,1030.75,1030.75,0,57
10/15/2004,01:40,1031.00,1031.00,1030.75,1030.75,1,4
10/15/2004,01:41,1030.75,1030.75,1030.75,1030.75,0,23
10/15/2004,01:42,1030.75,1030.75,1030.75,1030.75,0,1
10/15/2004,01:43,1030.75,1030.75,1030.75,1030.75,0,9
10/15/2004,01:44,1031.00,1031.00,1031.00,1031.00,5,0
10/15/2004,01:45,1030.75,1030.75,1030.75,1030.75,0,5
10/15/2004,01:47,1030.75,1030.75,1030.75,1030.75,0,5
10/15/2004,01:48,1030.75,1030.75,1030.75,1030.75,0,10
10/15/2004,01:49,1030.75,1030.75,1030.75,1030.75,0,21
10/15/2004,01:51,1030.75,1030.75,1030.75,1030.75,0,1
10/15/2004,01:54,1030.50,1030.75,1030.50,1030.75,5,30
10/15/2004,01:56,1030.75,1030.75,1030.75,1030.75,59,0
10/15/2004,01:57,1030.75,1030.75,1030.75,1030.75,2,0
10/15/2004,01:59,1030.50,1030.50,1030.50,1030.50,0,2
10/15/2004,02:00,1030.50,1030.50,1030.50,1030.50,0,3
10/15/2004,02:01,1030.75,1030.75,1030.75,1030.75,45,0
10/15/2004,02:02,1030.75,1031.00,1030.75,1030.75,11,95
10/15/2004,02:03,1030.75,1030.75,1030.50,1030.75,103,25
10/15/2004,02:04,1030.75,1030.75,1030.75,1030.75,95,0
10/15/2004,02:05,1030.50,1030.50,1030.50,1030.50,0,24
10/15/2004,02:06,1030.50,1030.75,1030.50,1030.50,2,69
10/15/2004,02:07,1030.25,1030.25,1030.25,1030.25,0,107
10/15/2004,02:08,1030.50,1030.75,1030.50,1030.75,31,0
10/15/2004,02:09,1030.50,1030.50,1030.00,1030.25,4,102
10/15/2004,02:10,1030.25,1030.25,1030.25,1030.25,9,0
10/15/2004,02:12,1030.00,1030.25,1030.00,1030.00,6,57
10/15/2004,02:13,1030.00,1030.00,1030.00,1030.00,0,13
10/15/2004,02:14,1030.00,1030.00,1030.00,1030.00,0,7
10/15/2004,02:15,1029.75,1029.75,1029.50,1029.50,0,116
10/15/2004,02:16,1029.50,1029.50,1029.50,1029.50,0,86
10/15/2004,02:17,1029.75,1030.00,1029.75,1030.00,59,0
10/15/2004,02:18,1029.75,1029.75,1029.75,1029.75,0,31
10/15/2004,02:19,1029.50,1029.75,1029.50,1029.75,12,50
10/15/2004,02:20,1029.50,1029.50,1029.50,1029.50,0,4
10/15/2004,02:21,1029.50,1030.00,1029.50,1030.00,29,1
10/15/2004,02:22,1030.00,1030.25,1030.00,1030.25,17,0
10/15/2004,02:23,1030.25,1030.25,1030.25,1030.25,11,0
10/15/2004,02:24,1030.00,1030.00,1030.00,1030.00,0,8
10/15/2004,02:25,1030.00,1030.00,1030.00,1030.00,0,65
10/15/2004,02:26,1030.00,1030.00,1030.00,1030.00,0,12
10/15/2004,02:27,1029.75,1029.75,1029.75,1029.75,0,4
10/15/2004,02:28,1029.75,1029.75,1029.75,1029.75,0,1
10/15/2004,02:29,1029.75,1029.75,1029.50,1029.50,0,191
10/15/2004,02:30,1029.50,1029.75,1029.50,1029.50,25,52
10/15/2004,02:31,1029.50,1029.75,1029.50,1029.75,48,1
10/15/2004,02:32,1029.75,1029.75,1029.75,1029.75,40,0
10/15/2004,02:34,1030.00,1030.00,1029.75,1029.75,15,7
10/15/2004,02:35,1030.00,1030.00,1030.00,1030.00,6,0
10/15/2004,02:36,1030.00,1030.25,1030.00,1030.00,85,12
10/15/2004,02:37,1030.25,1030.50,1030.25,1030.50,112,0
10/15/2004,02:38,1030.50,1030.50,1030.50,1030.50,85,0
10/15/2004,02:39,1030.75,1030.75,1030.75,1030.75,33,0
10/15/2004,02:40,1030.75,1030.75,1030.75,1030.75,163,0
10/15/2004,02:41,1031.00,1031.00,1031.00,1031.00,252,0
10/15/2004,02:42,1031.00,1031.00,1031.00,1031.00,12,0
10/15/2004,02:43,1031.00,1031.00,1031.00,1031.00,3,0
10/15/2004,02:44,1030.75,1030.75,1030.75,1030.75,0,68
10/15/2004,02:45,1030.75,1030.75,1030.75,1030.75,0,7
10/15/2004,02:46,1030.75,1031.25,1030.75,1031.00,90,14
10/15/2004,02:47,1031.00,1031.50,1031.00,1031.25,285,26
10/15/2004,02:48,1031.25,1031.50,1031.25,1031.25,1,65
10/15/2004,02:49,1031.25,1031.25,1031.25,1031.25,0,32
10/15/2004,02:50,1031.25,1031.25,1031.25,1031.25,0,5
10/15/2004,02:51,1031.50,1031.50,1031.25,1031.50,209,16
10/15/2004,02:52,1031.50,1031.50,1031.50,1031.50,16,0
10/15/2004,02:53,1031.50,1031.75,1031.50,1031.75,151,0
10/15/2004,02:54,1031.75,1031.75,1031.50,1031.50,2,143
10/15/2004,02:55,1031.50,1032.00,1031.50,1032.00,425,21
10/15/2004,02:56,1031.75,1032.00,1031.75,1032.00,20,101
10/15/2004,02:57,1031.75,1032.00,1031.75,1032.00,23,20
10/15/2004,02:58,1032.00,1032.00,1032.00,1032.00,65,0
10/15/2004,02:59,1031.75,1032.00,1031.75,1031.75,1,130
10/15/2004,03:00,1031.75,1031.75,1031.75,1031.75,0,59
10/15/2004,03:01,1031.75,1031.75,1031.50,1031.50,0,88
10/15/2004,03:02,1031.50,1031.50,1031.50,1031.50,0,14
10/15/2004,03:03,1031.50,1031.50,1031.25,1031.25,0,3
10/15/2004,03:04,1031.25,1031.25,1031.25,1031.25,0,116
10/15/2004,03:05,1031.25,1031.25,1030.75,1030.75,0,106
10/15/2004,03:06,1030.75,1030.75,1030.75,1030.75,0,14
10/15/2004,03:07,1030.75,1031.00,1030.75,1031.00,69,3
10/15/2004,03:08,1031.00,1031.00,1031.00,1031.00,11,0
10/15/2004,03:10,1031.00,1031.00,1031.00,1031.00,82,0
10/15/2004,03:11,1031.00,1031.00,1031.00,1031.00,2,0
10/15/2004,03:12,1031.00,1031.25,1031.00,1031.25,30,0
10/15/2004,03:15,1031.00,1031.00,1031.00,1031.00,0,2
10/15/2004,03:16,1031.25,1031.50,1031.25,1031.50,61,0
10/15/2004,03:17,1031.50,1031.50,1031.50,1031.50,162,0
10/15/2004,03:18,1031.25,1031.25,1031.25,1031.25,0,31
10/15/2004,03:19,1031.25,1031.25,1031.25,1031.25,0,65
10/15/2004,03:20,1031.50,1031.50,1031.50,1031.50,61,0
10/15/2004,03:21,1031.75,1031.75,1031.50,1031.50,2,3
10/15/2004,03:22,1031.75,1031.75,1031.75,1031.75,50,0
10/15/2004,03:23,1031.75,1031.75,1031.50,1031.50,4,14
10/15/2004,03:24,1031.50,1031.50,1031.50,1031.50,0,48
10/15/2004,03:25,1031.50,1031.50,1031.25,1031.50,5,60
10/15/2004,03:26,1031.50,1031.50,1031.50,1031.50,22,0
10/15/2004,03:27,1031.50,1031.75,1031.50,1031.75,62,10
10/15/2004,03:29,1031.50,1031.50,1031.25,1031.50,12,109
10/15/2004,03:30,1031.50,1031.50,1031.25,1031.50,125,3
10/15/2004,03:33,1031.50,1031.50,1031.50,1031.50,1,0
10/15/2004,03:34,1031.50,1031.75,1031.50,1031.50,16,101
10/15/2004,03:35,1031.25,1031.25,1031.25,1031.25,0,44
10/15/2004,03:36,1031.50,1031.50,1031.50,1031.50,50,0
10/15/2004,03:37,1031.25,1031.25,1031.25,1031.25,0,20
10/15/2004,03:38,1031.25,1031.25,1031.00,1031.00,27,42
10/15/2004,03:39,1031.00,1031.00,1031.00,1031.00,0,30
10/15/2004,03:40,1031.00,1031.00,1030.75,1031.00,1,68
10/15/2004,03:41,1031.00,1031.00,1031.00,1031.00,10,0
10/15/2004,03:42,1031.00,1031.00,1031.00,1031.00,3,0
10/15/2004,03:43,1031.00,1031.00,1031.00,1031.00,106,0
10/15/2004,03:44,1030.75,1031.00,1030.75,1031.00,1,22
10/15/2004,03:45,1031.00,1031.00,1031.00,1031.00,54,0
10/15/2004,03:46,1031.00,1031.00,1031.00,1031.00,9,0
10/15/2004,03:49,1031.25,1031.25,1031.25,1031.25,10,0
10/15/2004,03:50,1031.25,1031.25,1031.25,1031.25,13,0
10/15/2004,03:51,1031.25,1031.25,1031.25,1031.25,1,0
10/15/2004,03:52,1031.50,1031.50,1031.50,1031.50,2,0
10/15/2004,03:53,1031.50,1031.50,1031.50,1031.50,1,0
10/15/2004,03:55,1031.25,1031.25,1031.00,1031.00,0,67
10/15/2004,03:56,1031.00,1031.00,1031.00,1031.00,0,19
10/15/2004,03:57,1030.75,1030.75,1030.50,1030.50,0,236
10/15/2004,03:58,1030.50,1030.75,1030.50,1030.50,27,12
10/15/2004,03:59,1030.50,1030.50,1030.50,1030.50,0,102
10/15/2004,04:00,1030.50,1030.50,1030.50,1030.50,0,80
10/15/2004,04:01,1030.50,1030.50,1030.50,1030.50,0,1
10/15/2004,04:02,1030.25,1030.25,1030.25,1030.25,0,9
10/15/2004,04:03,1030.50,1030.50,1030.50,1030.50,4,0
10/15/2004,04:04,1030.25,1030.50,1030.25,1030.50,85,4
10/15/2004,04:05,1030.50,1030.50,1030.50,1030.50,22,0
10/15/2004,04:06,1030.50,1030.50,1030.50,1030.50,39,0
10/15/2004,04:07,1030.50,1030.50,1030.50,1030.50,1,0
10/15/2004,04:10,1030.50,1030.50,1030.50,1030.50,5,0
10/15/2004,04:11,1030.50,1030.50,1030.50,1030.50,9,0
10/15/2004,04:13,1030.75,1031.00,1030.50,1031.00,44,2
10/15/2004,04:14,1030.75,1030.75,1030.75,1030.75,0,8
10/15/2004,04:15,1030.75,1030.75,1030.75,1030.75,0,4
10/15/2004,04:16,1030.75,1030.75,1030.75,1030.75,0,1
10/15/2004,04:17,1030.50,1030.50,1030.50,1030.50,0,6
10/15/2004,04:18,1030.75,1031.00,1030.75,1030.75,30,5
10/15/2004,04:20,1030.75,1031.00,1030.75,1030.75,20,88
10/15/2004,04:21,1030.75,1030.75,1030.75,1030.75,0,36
10/15/2004,04:22,1031.00,1031.00,1031.00,1031.00,46,0
10/15/2004,04:23,1031.25,1031.25,1031.25,1031.25,10,0
10/15/2004,04:24,1031.25,1031.25,1031.25,1031.25,4,0
10/15/2004,04:25,1031.00,1031.00,1031.00,1031.00,0,20
10/15/2004,04:26,1030.75,1030.75,1030.75,1030.75,0,22
10/15/2004,04:28,1030.50,1030.50,1030.50,1030.50,0,25
10/15/2004,04:29,1030.50,1030.50,1030.50,1030.50,0,3
10/15/2004,04:30,1030.75,1030.75,1030.75,1030.75,35,0
10/15/2004,04:31,1030.75,1030.75,1030.75,1030.75,18,0
10/15/2004,04:33,1030.75,1030.75,1030.75,1030.75,9,0
10/15/2004,04:34,1030.75,1030.75,1030.75,1030.75,10,0
10/15/2004,04:36,1030.50,1030.50,1030.50,1030.50,0,29
10/15/2004,04:37,1030.50,1030.50,1030.50,1030.50,0,1
10/15/2004,04:38,1030.50,1030.50,1030.25,1030.25,0,12
10/15/2004,04:39,1030.25,1030.50,1030.25,1030.50,5,5
10/15/2004,04:41,1030.50,1030.50,1030.50,1030.50,3,0
10/15/2004,04:42,1030.25,1030.25,1030.25,1030.25,0,10
10/15/2004,04:43,1030.25,1030.25,1030.25,1030.25,0,118
10/15/2004,04:44,1030.25,1030.50,1030.00,1030.25,54,25
10/15/2004,04:45,1030.25,1030.25,1030.25,1030.25,0,5
10/15/2004,04:46,1030.25,1030.50,1030.25,1030.50,10,22
10/15/2004,04:47,1030.25,1030.25,1030.25,1030.25,0,13
10/15/2004,04:48,1030.25,1030.25,1030.25,1030.25,0,11
10/15/2004,04:49,1030.25,1030.25,1030.25,1030.25,0,13
10/15/2004,04:50,1030.50,1030.50,1030.25,1030.25,28,1
10/15/2004,04:51,1030.25,1030.50,1029.75,1029.75,28,98
10/15/2004,04:52,1030.00,1030.25,1030.00,1030.00,17,29
10/15/2004,04:53,1030.00,1030.00,1030.00,1030.00,0,9
10/15/2004,04:54,1030.00,1030.00,1030.00,1030.00,0,10
10/15/2004,04:55,1030.00,1030.00,1030.00,1030.00,0,3
10/15/2004,04:56,1030.00,1030.00,1030.00,1030.00,0,11
10/15/2004,04:57,1030.00,1030.00,1030.00,1030.00,0,5
10/15/2004,04:58,1030.00,1030.00,1029.75,1029.75,0,4
10/15/2004,05:00,1029.75,1030.00,1029.75,1030.00,2,1
10/15/2004,05:01,1030.00,1030.00,1029.75,1029.75,1,3
10/15/2004,05:02,1030.00,1030.00,1030.00,1030.00,1,0
10/15/2004,05:03,1030.00,1030.00,1029.75,1029.75,9,10
10/15/2004,05:04,1029.75,1029.75,1029.75,1029.75,0,7
10/15/2004,05:05,1029.75,1029.75,1029.75,1029.75,0,2
10/15/2004,05:06,1030.00,1030.00,1030.00,1030.00,3,0
10/15/2004,05:07,1030.00,1030.00,1030.00,1030.00,16,0
10/15/2004,05:08,1030.00,1030.00,1030.00,1030.00,21,0
10/15/2004,05:09,1030.00,1030.00,1030.00,1030.00,1,0
10/15/2004,05:10,1030.00,1030.00,1030.00,1030.00,30,0
10/15/2004,05:12,1030.25,1030.25,1030.25,1030.25,1,0
10/15/2004,05:13,1030.25,1030.25,1030.25,1030.25,5,0
10/15/2004,05:15,1030.25,1030.25,1030.25,1030.25,69,0
10/15/2004,05:16,1030.25,1030.25,1030.25,1030.25,27,0
10/15/2004,05:17,1030.25,1030.25,1030.25,1030.25,1,0
10/15/2004,05:18,1030.25,1030.25,1030.25,1030.25,17,0
10/15/2004,05:19,1030.25,1030.50,1030.25,1030.50,3,0
10/15/2004,05:20,1030.50,1030.50,1030.50,1030.50,4,0
10/15/2004,05:21,1030.50,1030.50,1030.50,1030.50,1,0
10/15/2004,05:22,1030.50,1030.50,1030.25,1030.25,1,3
10/15/2004,05:23,1030.25,1030.50,1030.25,1030.50,3,2
10/15/2004,05:24,1030.50,1030.50,1030.50,1030.50,1,0
10/15/2004,05:26,1030.50,1030.50,1030.25,1030.50,283,10
10/15/2004,05:27,1030.75,1030.75,1030.75,1030.75,54,0
10/15/2004,05:28,1030.75,1030.75,1030.75,1030.75,9,0
10/15/2004,05:29,1030.75,1030.75,1030.75,1030.75,8,0
10/15/2004,05:30,1030.75,1030.75,1030.75,1030.75,2,0
10/15/2004,05:31,1030.50,1030.50,1030.50,1030.50,0,15
10/15/2004,05:32,1030.50,1030.50,1030.25,1030.50,4,41
10/15/2004,05:33,1030.50,1030.50,1030.50,1030.50,11,0
10/15/2004,05:34,1030.25,1030.25,1030.25,1030.25,0,3
10/15/2004,05:35,1030.50,1030.50,1030.25,1030.25,1,76
10/15/2004,05:37,1030.25,1030.25,1030.25,1030.25,0,29
10/15/2004,05:39,1030.25,1030.25,1030.00,1030.25,23,5
10/15/2004,05:40,1030.50,1030.50,1030.25,1030.25,1,2
10/15/2004,05:41,1030.25,1030.25,1030.25,1030.25,0,7
10/15/2004,05:42,1030.25,1030.50,1030.25,1030.25,2,2
10/15/2004,05:43,1030.25,1030.25,1030.25,1030.25,0,1
10/15/2004,05:44,1030.25,1030.50,1030.25,1030.50,35,1
10/15/2004,05:45,1030.75,1030.75,1030.50,1030.50,1,5
10/15/2004,05:46,1030.50,1030.75,1030.50,1030.75,1,16
10/15/2004,05:47,1030.75,1030.75,1030.75,1030.75,1,0
10/15/2004,05:49,1030.50,1030.50,1030.50,1030.50,0,1
10/15/2004,05:50,1030.50,1030.50,1030.50,1030.50,0,6
10/15/2004,05:51,1030.50,1030.50,1030.50,1030.50,0,6
10/15/2004,05:52,1030.50,1030.50,1030.50,1030.50,0,2
10/15/2004,05:53,1030.75,1030.75,1030.75,1030.75,4,0
10/15/2004,05:55,1030.50,1030.50,1030.50,1030.50,0,23
10/15/2004,05:56,1030.25,1030.25,1030.25,1030.25,0,10
10/15/2004,05:57,1030.25,1030.25,1030.25,1030.25,0,1
10/15/2004,05:58,1030.25,1030.25,1030.25,1030.25,0,92
10/15/2004,05:59,1030.25,1030.25,1030.25,1030.25,0,56
10/15/2004,06:01,1030.25,1030.25,1030.25,1030.25,0,28
10/15/2004,06:02,1030.00,1030.00,1030.00,1030.00,0,47
10/15/2004,06:03,1030.00,1030.00,1030.00,1030.00,0,3
10/15/2004,06:04,1030.00,1030.00,1030.00,1030.00,0,21
10/15/2004,06:05,1030.00,1030.00,1029.75,1029.75,0,32
10/15/2004,06:06,1029.75,1029.75,1029.50,1029.50,0,112
10/15/2004,06:07,1029.75,1029.75,1029.75,1029.75,119,0
10/15/2004,06:08,1029.75,1029.75,1029.50,1029.50,8,1
10/15/2004,06:09,1029.75,1029.75,1029.50,1029.75,61,2
10/15/2004,06:11,1029.75,1029.75,1029.50,1029.50,24,1
10/15/2004,06:12,1029.75,1029.75,1029.75,1029.75,1,0
10/15/2004,06:13,1029.75,1029.75,1029.75,1029.75,1,0
10/15/2004,06:16,1029.75,1029.75,1029.50,1029.50,36,65
10/15/2004,06:17,1029.50,1029.75,1029.50,1029.50,1,22
10/15/2004,06:18,1029.50,1029.75,1029.25,1029.50,7,61
10/15/2004,06:19,1029.50,1029.50,1029.00,1029.00,45,576
10/15/2004,06:20,1029.00,1029.25,1029.00,1029.25,16,2
10/15/2004,06:21,1029.25,1029.25,1029.25,1029.25,379,0
10/15/2004,06:22,1029.25,1029.25,1029.25,1029.25,29,0
10/15/2004,06:23,1029.00,1029.25,1029.00,1029.25,3,53
10/15/2004,06:24,1029.25,1029.25,1029.00,1029.00,5,5
10/15/2004,06:25,1029.25,1029.25,1029.00,1029.25,4,3
10/15/2004,06:26,1029.25,1029.25,1029.25,1029.25,5,0
10/15/2004,06:27,1029.25,1029.25,1028.75,1029.00,20,132
10/15/2004,06:28,1029.00,1029.00,1029.00,1029.00,7,0
10/15/2004,06:29,1029.00,1029.25,1029.00,1029.25,91,1
10/15/2004,06:30,1029.50,1029.50,1029.25,1029.25,31,3
10/15/2004,06:31,1029.25,1029.50,1029.25,1029.50,1,3
10/15/2004,06:32,1029.50,1029.75,1029.25,1029.75,94,3
10/15/2004,06:33,1029.75,1029.75,1029.75,1029.75,1,0
10/15/2004,06:34,1029.75,1029.75,1029.50,1029.75,2,1
10/15/2004,06:36,1029.75,1029.75,1029.75,1029.75,3,0
10/15/2004,06:37,1029.50,1029.50,1029.50,1029.50,0,116
10/15/2004,06:38,1029.50,1029.50,1029.50,1029.50,0,5
10/15/2004,06:39,1029.50,1029.50,1029.25,1029.25,0,61
10/15/2004,06:40,1029.25,1029.50,1029.25,1029.50,13,1
10/15/2004,06:41,1029.25,1029.50,1029.25,1029.50,47,4
10/15/2004,06:42,1029.75,1029.75,1029.25,1029.25,1,119
10/15/2004,06:43,1029.25,1029.50,1029.00,1029.25,10,114
10/15/2004,06:44,1029.25,1029.25,1029.25,1029.25,1,0
10/15/2004,06:45,1029.00,1029.25,1029.00,1029.25,2,2
10/15/2004,06:46,1029.25,1029.50,1029.00,1029.25,77,29
10/15/2004,06:47,1029.25,1029.25,1029.25,1029.25,48,0
10/15/2004,06:48,1029.25,1029.25,1029.00,1029.00,2,5
10/15/2004,06:49,1029.00,1029.00,1028.75,1029.00,22,60
10/15/2004,06:50,1029.00,1029.25,1028.75,1029.00,19,3
10/15/2004,06:51,1029.00,1029.00,1029.00,1029.00,0,10
10/15/2004,06:52,1029.00,1029.00,1028.75,1028.75,3,118
10/15/2004,06:53,1029.00,1029.00,1029.00,1029.00,2,0
10/15/2004,06:54,1029.00,1029.00,1029.00,1029.00,27,0
10/15/2004,06:55,1029.00,1029.00,1028.50,1029.00,20,130
10/15/2004,06:56,1028.75,1028.75,1028.50,1028.75,63,14
10/15/2004,06:57,1029.00,1029.00,1028.75,1028.75,10,11
10/15/2004,06:58,1029.00,1029.00,1028.75,1028.75,45,3
10/15/2004,06:59,1028.75,1029.00,1028.75,1029.00,5,6
10/15/2004,07:00,1028.75,1029.00,1028.75,1029.00,31,3
10/15/2004,07:01,1029.00,1029.00,1028.75,1028.75,2,72
10/15/2004,07:02,1028.75,1028.75,1028.50,1028.75,81,5
10/15/2004,07:03,1028.75,1028.75,1028.75,1028.75,25,0
10/15/2004,07:04,1029.00,1029.00,1028.50,1028.75,11,6
10/15/2004,07:05,1028.75,1028.75,1028.75,1028.75,0,16
10/15/2004,07:06,1028.75,1028.75,1028.75,1028.75,0,16
10/15/2004,07:07,1028.75,1028.75,1028.75,1028.75,0,127
10/15/2004,07:08,1028.75,1028.75,1028.75,1028.75,0,37
10/15/2004,07:09,1028.75,1028.75,1028.75,1028.75,0,7
10/15/2004,07:10,1028.75,1028.75,1028.50,1028.50,4,212
10/15/2004,07:11,1028.50,1028.75,1028.50,1028.75,1,14
10/15/2004,07:12,1028.50,1028.75,1028.50,1028.50,1,19
10/15/2004,07:13,1028.50,1028.50,1028.50,1028.50,0,25
10/15/2004,07:14,1028.50,1028.75,1028.50,1028.75,3,20
10/15/2004,07:15,1028.50,1028.75,1028.50,1028.75,6,30
10/15/2004,07:16,1028.50,1028.50,1028.25,1028.25,3,474
10/15/2004,07:17,1028.25,1028.75,1028.25,1028.50,107,29
10/15/2004,07:18,1028.50,1028.50,1028.25,1028.50,166,64
10/15/2004,07:19,1028.50,1028.75,1028.50,1028.75,54,4
10/15/2004,07:20,1028.75,1028.75,1028.50,1028.75,110,7
10/15/2004,07:21,1028.75,1028.75,1028.50,1028.50,1,61
10/15/2004,07:22,1028.25,1028.50,1028.25,1028.50,68,9
10/15/2004,07:23,1028.50,1028.75,1028.50,1028.75,53,0
10/15/2004,07:24,1028.50,1028.75,1028.50,1028.50,1,5
10/15/2004,07:25,1028.50,1028.50,1028.25,1028.25,4,133
10/15/2004,07:26,1028.25,1028.50,1028.25,1028.50,54,177
10/15/2004,07:27,1028.25,1028.50,1028.25,1028.25,23,6
10/15/2004,07:28,1028.25,1028.75,1028.25,1028.50,336,173
10/15/2004,07:29,1028.50,1028.50,1028.00,1028.25,58,156
10/15/2004,07:30,1028.25,1028.75,1028.00,1028.00,224,139
10/15/2004,07:31,1028.00,1030.00,1027.75,1030.00,1147,1022
10/15/2004,07:32,1030.00,1030.25,1029.75,1030.00,496,262
10/15/2004,07:33,1030.00,1030.25,1030.00,1030.00,96,230
10/15/2004,07:34,1030.00,1030.50,1029.75,1030.50,467,199
10/15/2004,07:35,1030.50,1030.50,1030.25,1030.25,33,198
10/15/2004,07:36,1030.25,1030.75,1030.00,1030.25,448,100
10/15/2004,07:37,1030.50,1030.75,1030.50,1030.75,111,275
10/15/2004,07:38,1030.50,1030.50,1030.00,1030.25,36,546
10/15/2004,07:39,1030.50,1031.00,1030.25,1031.00,1443,14
10/15/2004,07:40,1031.00,1031.00,1030.75,1031.00,337,150
10/15/2004,07:41,1030.75,1031.00,1030.25,1030.50,148,985
10/15/2004,07:42,1030.50,1030.50,1030.00,1030.00,157,471
10/15/2004,07:43,1030.00,1030.25,1030.00,1030.00,16,411
10/15/2004,07:44,1030.00,1030.25,1030.00,1030.25,2,40
10/15/2004,07:45,1030.00,1030.25,1030.00,1030.25,259,7
10/15/2004,07:46,1030.50,1030.50,1030.25,1030.50,649,6
10/15/2004,07:47,1030.50,1030.50,1030.25,1030.50,45,43
10/15/2004,07:48,1030.50,1030.50,1030.00,1030.25,208,42
10/15/2004,07:49,1030.25,1030.75,1030.25,1030.50,231,2
10/15/2004,07:50,1030.75,1031.00,1030.50,1030.50,176,107
10/15/2004,07:51,1030.75,1030.75,1030.50,1030.50,22,1
10/15/2004,07:52,1030.75,1030.75,1030.50,1030.50,7,67
10/15/2004,07:53,1030.50,1030.75,1030.50,1030.50,11,9
10/15/2004,07:54,1030.50,1030.50,1030.25,1030.50,280,117
10/15/2004,07:55,1030.50,1030.50,1030.50,1030.50,103,0
10/15/2004,07:56,1030.50,1030.50,1030.25,1030.50,125,1
10/15/2004,07:57,1030.50,1030.50,1030.50,1030.50,80,0
10/15/2004,07:58,1030.50,1030.50,1030.25,1030.25,205,154
10/15/2004,07:59,1030.25,1030.75,1030.25,1030.50,125,32
10/15/2004,08:00,1030.50,1030.50,1030.25,1030.50,2,118
10/15/2004,08:01,1030.50,1030.75,1030.25,1030.75,242,18
10/15/2004,08:02,1030.75,1031.25,1030.75,1031.00,782,190
10/15/2004,08:03,1031.00,1031.50,1031.00,1031.25,229,109
10/15/2004,08:04,1031.25,1031.50,1031.00,1031.50,156,183
10/15/2004,08:05,1031.50,1031.50,1031.25,1031.50,977,2
10/15/2004,08:06,1031.50,1031.50,1031.25,1031.50,278,1
10/15/2004,08:07,1031.25,1031.50,1031.25,1031.25,97,483
10/15/2004,08:08,1031.25,1031.75,1031.00,1031.75,436,23
10/15/2004,08:09,1031.75,1031.75,1031.50,1031.50,54,93
10/15/2004,08:10,1031.75,1031.75,1031.50,1031.50,101,46
10/15/2004,08:11,1031.50,1031.75,1031.50,1031.75,39,405
10/15/2004,08:12,1031.50,1031.75,1031.25,1031.75,102,257
10/15/2004,08:13,1031.75,1031.75,1031.50,1031.50,569,91
10/15/2004,08:14,1031.75,1031.75,1031.50,1031.50,1,67
10/15/2004,08:15,1031.50,1031.50,1031.25,1031.25,2,95
10/15/2004,08:16,1031.25,1031.25,1030.50,1030.50,185,921
10/15/2004,08:17,1030.50,1031.00,1030.50,1031.00,199,39
10/15/2004,08:18,1031.00,1031.25,1030.75,1031.25,235,7
10/15/2004,08:19,1031.00,1031.25,1031.00,1031.00,1,194
10/15/2004,08:20,1031.00,1031.00,1030.75,1031.00,63,5
10/15/2004,08:21,1031.00,1031.00,1030.75,1030.75,5,3
10/15/2004,08:22,1031.00,1031.00,1030.75,1030.75,18,61
10/15/2004,08:23,1031.00,1031.00,1030.75,1031.00,108,6
10/15/2004,08:24,1030.75,1031.25,1030.75,1031.00,348,2
10/15/2004,08:25,1031.00,1031.25,1031.00,1031.25,45,0
10/15/2004,08:26,1031.00,1031.25,1031.00,1031.25,116,64
10/15/2004,08:27,1031.25,1031.50,1031.00,1031.50,1018,565
10/15/2004,08:28,1031.50,1032.25,1031.25,1031.75,1692,997
10/15/2004,08:29,1031.50,1031.75,1031.25,1031.50,43,137
10/15/2004,08:30,1031.75,1032.00,1031.50,1031.50,493,159
10/15/2004,08:31,1031.75,1032.25,1031.50,1032.00,2489,2234
10/15/2004,08:32,1032.25,1032.25,1031.75,1031.75,925,2105
10/15/2004,08:33,1031.75,1032.25,1031.75,1032.00,1492,2880
10/15/2004,08:34,1032.00,1032.75,1032.00,1032.50,4175,1619
10/15/2004,08:35,1032.50,1032.75,1032.25,1032.50,338,1801
10/15/2004,08:36,1032.50,1032.50,1031.50,1031.75,628,2333
10/15/2004,08:37,1031.75,1032.00,1031.50,1031.75,1883,922
10/15/2004,08:38,1031.75,1032.00,1031.50,1032.00,1164,741
10/15/2004,08:39,1032.00,1032.25,1031.25,1031.50,1362,1973
10/15/2004,08:40,1031.50,1031.75,1031.00,1031.25,928,1808
10/15/2004,08:41,1031.25,1031.25,1031.00,1031.00,860,378
10/15/2004,08:42,1031.00,1031.25,1030.25,1030.50,831,2574
10/15/2004,08:43,1030.75,1031.00,1030.50,1030.50,1075,1608
10/15/2004,08:44,1030.50,1031.00,1030.50,1031.00,952,694
10/15/2004,08:45,1030.75,1031.25,1030.50,1030.50,976,861
10/15/2004,08:46,1030.50,1031.75,1030.50,1031.75,2523,800
10/15/2004,08:47,1031.75,1032.00,1031.25,1031.50,2474,1681
10/15/2004,08:48,1031.50,1031.50,1030.50,1030.75,252,1206
10/15/2004,08:49,1030.75,1031.00,1029.50,1029.75,495,3431
10/15/2004,08:50,1029.75,1030.25,1029.50,1030.00,3646,2895
10/15/2004,08:51,1030.00,1030.25,1029.25,1029.75,1675,1798
10/15/2004,08:52,1029.75,1030.00,1029.50,1029.75,1135,1732
10/15/2004,08:53,1029.75,1029.75,1028.50,1028.75,1228,4782
10/15/2004,08:54,1028.75,1029.25,1028.00,1028.25,2438,4203
10/15/2004,08:55,1028.00,1028.75,1028.00,1028.25,4700,4493
10/15/2004,08:56,1028.25,1028.50,1027.75,1028.00,1493,1895
10/15/2004,08:57,1028.25,1028.25,1027.25,1027.50,3364,5071
10/15/2004,08:58,1027.75,1028.25,1027.50,1028.25,3312,869
10/15/2004,08:59,1028.25,1028.75,1028.00,1028.75,3588,1118
10/15/2004,09:00,1028.75,1028.75,1028.50,1028.75,296,851
10/15/2004,09:01,1028.75,1029.25,1028.00,1029.00,3240,1992
10/15/2004,09:02,1029.25,1029.50,1028.50,1028.75,2854,1646
10/15/2004,09:03,1028.75,1029.75,1028.75,1029.50,2347,1514
10/15/2004,09:04,1029.50,1029.50,1029.00,1029.00,1401,815
10/15/2004,09:05,1029.00,1030.25,1029.00,1030.00,4879,1791
10/15/2004,09:06,1030.00,1030.75,1030.00,1030.75,2705,1042
10/15/2004,09:07,1030.50,1031.00,1030.50,1030.75,3048,5675
10/15/2004,09:08,1030.75,1031.25,1030.50,1030.75,1250,1523
10/15/2004,09:09,1031.00,1031.00,1030.50,1030.50,698,701
10/15/2004,09:10,1030.50,1030.75,1030.00,1030.50,1645,2157
10/15/2004,09:11,1030.50,1030.75,1030.50,1030.50,1034,996
10/15/2004,09:12,1030.50,1031.00,1030.50,1030.75,1251,182
10/15/2004,09:13,1031.00,1031.50,1030.75,1031.50,2025,954
10/15/2004,09:14,1031.50,1031.50,1030.75,1030.75,355,1051
10/15/2004,09:15,1030.75,1031.50,1030.50,1031.25,2351,587
10/15/2004,09:16,1031.25,1032.25,1031.25,1032.00,3036,1058
10/15/2004,09:17,1032.00,1032.25,1031.50,1031.75,1336,2717
10/15/2004,09:18,1031.50,1032.00,1031.25,1031.25,1621,758
10/15/2004,09:19,1031.25,1031.50,1031.00,1031.25,897,794
10/15/2004,09:20,1031.25,1031.75,1031.25,1031.75,761,135
10/15/2004,09:21,1031.50,1032.00,1031.50,1031.75,832,326
10/15/2004,09:22,1031.50,1031.50,1030.75,1031.00,284,1299
10/15/2004,09:23,1031.00,1031.25,1031.00,1031.25,959,420
10/15/2004,09:24,1031.25,1032.00,1031.25,1031.50,1354,395
10/15/2004,09:25,1031.50,1032.50,1031.25,1032.25,2461,1155
10/15/2004,09:26,1032.25,1032.75,1032.25,1032.75,2188,1519
10/15/2004,09:27,1032.75,1032.75,1032.00,1032.25,372,1623
10/15/2004,09:28,1032.25,1032.50,1031.50,1031.75,1049,1631
10/15/2004,09:29,1031.75,1032.00,1031.50,1031.75,429,420
10/15/2004,09:30,1032.00,1032.75,1032.00,1032.25,1533,874
10/15/2004,09:31,1032.25,1032.75,1032.25,1032.25,1538,1016
10/15/2004,09:32,1032.25,1032.75,1032.00,1032.25,1260,1436
10/15/2004,09:33,1032.25,1032.50,1032.00,1032.25,724,637
10/15/2004,09:34,1032.00,1032.25,1031.50,1031.50,287,2558
10/15/2004,09:35,1031.50,1032.00,1031.50,1031.75,701,712
10/15/2004,09:36,1032.00,1032.25,1031.75,1032.00,932,457
10/15/2004,09:37,1032.00,1032.50,1032.00,1032.25,1891,1088
10/15/2004,09:38,1032.25,1032.75,1032.00,1032.75,2503,1200
10/15/2004,09:39,1032.50,1033.00,1032.25,1032.75,1503,1115
10/15/2004,09:40,1033.00,1033.25,1032.50,1032.75,2231,1913
10/15/2004,09:41,1032.75,1032.75,1032.25,1032.25,378,1125
10/15/2004,09:42,1032.25,1032.25,1032.00,1032.25,483,783
10/15/2004,09:43,1032.25,1032.50,1032.00,1032.00,154,641
10/15/2004,09:44,1032.00,1032.25,1031.50,1031.75,291,1305
10/15/2004,09:45,1031.75,1032.00,1031.50,1031.50,161,1110
10/15/2004,09:46,1031.75,1031.75,1031.00,1031.25,735,3338
10/15/2004,09:47,1031.50,1031.50,1030.75,1031.00,230,2066
10/15/2004,09:48,1030.75,1031.50,1030.75,1031.00,2267,1057
10/15/2004,09:49,1031.25,1031.25,1030.75,1031.00,308,749
10/15/2004,09:50,1031.00,1031.75,1031.00,1031.50,1756,1033
10/15/2004,09:51,1031.75,1031.75,1031.25,1031.50,100,429
10/15/2004,09:52,1031.25,1031.75,1031.00,1031.25,641,485
10/15/2004,09:53,1031.25,1031.50,1030.75,1031.00,51,1162
10/15/2004,09:54,1031.00,1031.25,1030.75,1031.00,265,525
10/15/2004,09:55,1030.75,1031.25,1030.50,1031.00,579,770
10/15/2004,09:56,1031.00,1031.50,1030.75,1031.50,457,38
10/15/2004,09:57,1031.25,1031.75,1031.25,1031.50,1089,136
10/15/2004,09:58,1031.50,1032.25,1031.25,1032.00,1726,1776
10/15/2004,09:59,1032.00,1032.50,1031.75,1032.50,1853,408
10/15/2004,10:00,1032.25,1032.50,1032.00,1032.00,532,800
10/15/2004,10:01,1032.00,1032.25,1031.75,1032.00,258,368
10/15/2004,10:02,1031.75,1032.25,1031.75,1032.00,436,231
10/15/2004,10:03,1032.25,1032.25,1031.50,1031.50,51,625
10/15/2004,10:04,1031.50,1032.00,1031.50,1032.00,350,368
10/15/2004,10:05,1032.00,1032.00,1031.50,1031.50,16,559
10/15/2004,10:06,1031.50,1031.50,1031.25,1031.25,120,290
10/15/2004,10:07,1031.50,1031.50,1030.75,1031.00,487,2351
10/15/2004,10:08,1031.00,1031.50,1030.75,1031.25,1449,1041
10/15/2004,10:09,1031.25,1031.75,1031.00,1031.50,590,1767
10/15/2004,10:10,1031.25,1031.50,1031.25,1031.50,56,208
10/15/2004,10:11,1031.50,1031.50,1031.00,1031.00,24,281
10/15/2004,10:12,1031.25,1031.50,1031.25,1031.50,440,147
10/15/2004,10:13,1031.25,1031.50,1031.25,1031.25,847,15
10/15/2004,10:14,1031.25,1031.50,1030.75,1030.75,65,910
10/15/2004,10:15,1030.75,1031.00,1030.75,1030.75,81,622
10/15/2004,10:16,1030.75,1031.00,1030.75,1031.00,65,246
10/15/2004,10:17,1031.00,1031.50,1031.00,1031.50,1590,160
10/15/2004,10:18,1031.50,1031.50,1031.00,1031.50,217,681
10/15/2004,10:19,1031.25,1031.50,1030.50,1030.75,381,1276
10/15/2004,10:20,1031.00,1031.25,1031.00,1031.00,97,211
10/15/2004,10:21,1031.00,1031.00,1030.75,1030.75,149,27
10/15/2004,10:22,1031.00,1031.00,1030.00,1030.00,125,3453
10/15/2004,10:23,1030.00,1030.25,1030.00,1030.00,387,1066
10/15/2004,10:24,1030.00,1030.50,1030.00,1030.50,782,479
10/15/2004,10:25,1030.25,1030.50,1030.25,1030.25,75,97
10/15/2004,10:26,1030.50,1030.50,1030.25,1030.25,113,207
10/15/2004,10:27,1030.50,1030.50,1030.25,1030.50,263,1
10/15/2004,10:28,1030.50,1031.00,1030.50,1030.75,1641,385
10/15/2004,10:29,1030.75,1030.75,1030.50,1030.50,266,515
10/15/2004,10:30,1030.50,1030.75,1030.25,1030.75,285,716
10/15/2004,10:31,1030.75,1030.75,1030.50,1030.75,505,47
10/15/2004,10:32,1030.75,1030.75,1030.50,1030.75,615,146
10/15/2004,10:33,1030.75,1031.00,1030.50,1031.00,801,26
10/15/2004,10:34,1031.00,1031.25,1030.75,1030.75,1102,626
10/15/2004,10:35,1031.00,1031.25,1030.75,1031.00,446,681
10/15/2004,10:36,1031.00,1031.00,1030.75,1030.75,33,228
10/15/2004,10:37,1030.75,1031.00,1030.75,1030.75,273,615
10/15/2004,10:38,1031.00,1031.00,1030.75,1031.00,104,17
10/15/2004,10:39,1031.00,1031.25,1030.75,1031.25,474,216
10/15/2004,10:40,1031.25,1031.50,1031.00,1031.50,642,13
10/15/2004,10:41,1031.50,1031.50,1031.25,1031.25,600,1195
10/15/2004,10:42,1031.25,1031.25,1031.00,1031.25,356,92
10/15/2004,10:43,1031.00,1031.25,1031.00,1031.00,14,430
10/15/2004,10:44,1031.25,1031.75,1031.25,1031.75,1021,64
10/15/2004,10:45,1031.75,1031.75,1031.25,1031.50,419,363
10/15/2004,10:46,1031.25,1031.50,1031.25,1031.25,19,26
10/15/2004,10:47,1031.50,1031.50,1031.00,1031.00,92,448
10/15/2004,10:48,1031.00,1031.25,1030.75,1031.25,461,729
10/15/2004,10:49,1031.25,1031.25,1030.50,1030.50,219,1884
10/15/2004,10:50,1030.50,1030.75,1030.00,1030.00,712,1972
10/15/2004,10:51,1030.25,1030.50,1030.00,1030.25,291,161
10/15/2004,10:52,1030.50,1030.50,1030.25,1030.50,119,41
10/15/2004,10:53,1030.50,1030.75,1030.25,1030.50,914,1754
10/15/2004,10:54,1030.50,1030.75,1030.50,1030.75,543,32
10/15/2004,10:55,1030.75,1031.00,1030.75,1030.75,298,42
10/15/2004,10:56,1030.75,1031.00,1030.50,1030.75,302,593
10/15/2004,10:57,1030.75,1031.00,1030.75,1030.75,451,161
10/15/2004,10:58,1030.75,1030.75,1030.50,1030.50,6,296
10/15/2004,10:59,1030.50,1030.75,1030.25,1030.75,416,426
10/15/2004,11:00,1030.50,1030.75,1030.50,1030.75,258,205
10/15/2004,11:01,1030.75,1031.00,1029.50,1029.75,673,3173
10/15/2004,11:02,1030.00,1030.00,1029.50,1029.50,392,1185
10/15/2004,11:03,1029.75,1030.00,1029.25,1029.50,1191,1750
10/15/2004,11:04,1029.50,1030.00,1029.00,1029.25,1675,2430
10/15/2004,11:05,1029.50,1029.50,1029.00,1029.25,2540,2135
10/15/2004,11:06,1029.25,1029.75,1029.00,1029.00,1559,1365
10/15/2004,11:07,1029.25,1030.00,1029.00,1030.00,2585,954
10/15/2004,11:08,1030.00,1031.00,1030.00,1030.75,2032,525
10/15/2004,11:09,1031.00,1031.50,1030.75,1031.25,2260,963
10/15/2004,11:10,1031.50,1032.00,1031.25,1031.75,2420,1019
10/15/2004,11:11,1031.75,1032.50,1031.75,1032.50,3193,744
10/15/2004,11:12,1032.25,1032.50,1031.50,1031.50,950,853
10/15/2004,11:13,1031.75,1031.75,1031.50,1031.50,253,192
10/15/2004,11:14,1031.75,1032.50,1031.50,1032.50,1159,298
10/15/2004,11:15,1032.50,1033.25,1032.25,1033.00,2835,874
10/15/2004,11:16,1033.25,1033.25,1032.00,1032.50,909,1012
10/15/2004,11:17,1032.50,1033.00,1032.50,1032.75,753,617
10/15/2004,11:18,1032.50,1033.00,1032.00,1032.50,780,947
10/15/2004,11:19,1032.50,1032.50,1032.25,1032.25,46,627
10/15/2004,11:20,1032.50,1032.50,1032.00,1032.50,225,327
10/15/2004,11:21,1032.25,1033.00,1032.25,1032.75,1302,376
10/15/2004,11:22,1033.00,1034.25,1032.75,1034.00,6226,1530
10/15/2004,11:23,1034.00,1034.25,1033.75,1033.75,2081,1357
10/15/2004,11:24,1033.75,1034.00,1033.50,1034.00,1616,1096
10/15/2004,11:25,1033.75,1034.75,1033.75,1034.75,3986,890
10/15/2004,11:26,1034.75,1035.00,1034.50,1034.75,1200,1081
10/15/2004,11:27,1034.75,1035.25,1034.75,1035.00,2451,808
10/15/2004,11:28,1035.00,1035.75,1034.75,1035.75,5553,1275
10/15/2004,11:29,1035.75,1035.75,1035.25,1035.75,1560,1396
10/15/2004,11:30,1035.50,1035.75,1034.75,1034.75,141,3030
10/15/2004,11:31,1034.75,1035.25,1034.75,1035.25,596,564
10/15/2004,11:32,1035.25,1035.25,1034.75,1035.00,408,408
10/15/2004,11:33,1035.00,1035.00,1034.50,1034.50,104,732
10/15/2004,11:34,1034.50,1035.00,1034.50,1034.75,503,688
10/15/2004,11:35,1034.75,1035.00,1034.75,1034.75,137,346
10/15/2004,11:36,1035.00,1035.25,1034.75,1035.00,1027,124
10/15/2004,11:37,1034.75,1035.00,1034.75,1035.00,481,88
10/15/2004,11:38,1035.00,1035.00,1034.50,1034.50,290,349
10/15/2004,11:39,1034.50,1035.00,1034.50,1034.75,1066,92
10/15/2004,11:40,1035.00,1035.25,1034.75,1035.00,480,137
10/15/2004,11:41,1035.00,1035.25,1035.00,1035.25,1063,262
10/15/2004,11:42,1035.25,1036.00,1035.25,1035.75,2298,294
10/15/2004,11:43,1035.75,1036.00,1035.75,1035.75,522,682
10/15/2004,11:44,1035.75,1036.00,1035.75,1035.75,74,177
10/15/2004,11:45,1035.75,1036.00,1035.50,1035.50,295,1272
10/15/2004,11:46,1035.75,1035.75,1035.50,1035.75,45,504
10/15/2004,11:47,1035.75,1036.25,1035.50,1036.25,3466,199
10/15/2004,11:48,1036.25,1036.25,1036.00,1036.00,246,858
10/15/2004,11:49,1036.00,1036.25,1035.75,1036.00,748,624
10/15/2004,11:50,1036.00,1036.25,1036.00,1036.25,214,78
10/15/2004,11:51,1036.00,1036.75,1036.00,1036.25,2588,1419
10/15/2004,11:52,1036.50,1036.50,1036.00,1036.25,978,1863
10/15/2004,11:53,1036.25,1036.50,1036.00,1036.25,467,464
10/15/2004,11:54,1036.25,1036.50,1036.00,1036.00,181,280
10/15/2004,11:55,1036.25,1036.25,1035.75,1035.75,18,891
10/15/2004,11:56,1035.75,1036.00,1035.75,1035.75,20,162
10/15/2004,11:57,1035.75,1036.00,1035.75,1035.75,45,82
10/15/2004,11:58,1035.75,1036.00,1035.50,1035.50,34,921
10/15/2004,11:59,1035.75,1036.00,1035.50,1035.75,717,22
10/15/2004,12:00,1035.75,1036.00,1035.75,1036.00,330,85
10/15/2004,12:01,1036.00,1036.50,1036.00,1036.00,1122,566
10/15/2004,12:02,1036.00,1036.25,1035.75,1036.25,906,417
10/15/2004,12:03,1036.25,1036.50,1036.25,1036.25,86,271
10/15/2004,12:04,1036.25,1036.50,1036.00,1036.00,26,685
10/15/2004,12:05,1036.25,1036.25,1035.75,1036.00,571,495
10/15/2004,12:06,1035.75,1036.25,1035.75,1036.00,119,327
10/15/2004,12:07,1035.75,1036.00,1035.75,1036.00,11,195
10/15/2004,12:08,1035.75,1036.25,1035.75,1036.00,434,326
10/15/2004,12:09,1036.00,1036.00,1035.50,1035.75,327,347
10/15/2004,12:10,1036.00,1036.00,1035.50,1035.75,137,241
10/15/2004,12:11,1035.75,1036.00,1035.50,1036.00,191,400
10/15/2004,12:12,1035.75,1036.00,1035.50,1035.75,18,243
10/15/2004,12:13,1035.50,1035.75,1035.50,1035.75,165,68
10/15/2004,12:14,1035.50,1035.75,1035.50,1035.50,3,68
10/15/2004,12:15,1035.50,1035.75,1035.25,1035.50,86,1039
10/15/2004,12:16,1035.25,1035.75,1035.25,1035.75,563,135
10/15/2004,12:17,1035.50,1035.75,1035.25,1035.50,241,508
10/15/2004,12:18,1035.50,1035.50,1035.25,1035.50,7,445
10/15/2004,12:19,1035.50,1035.50,1035.25,1035.50,53,128
10/15/2004,12:20,1035.50,1035.75,1035.25,1035.50,361,16
10/15/2004,12:21,1035.75,1035.75,1035.50,1035.75,18,51
10/15/2004,12:22,1035.50,1035.75,1035.25,1035.75,300,324
10/15/2004,12:23,1035.75,1035.75,1035.50,1035.50,12,9
10/15/2004,12:24,1035.75,1035.75,1035.50,1035.75,13,10
10/15/2004,12:25,1035.75,1036.50,1035.75,1036.00,2575,616
10/15/2004,12:26,1036.25,1036.50,1036.00,1036.25,640,434
10/15/2004,12:27,1036.25,1036.50,1036.00,1036.25,374,107
10/15/2004,12:28,1036.50,1037.25,1036.25,1037.25,3850,609
10/15/2004,12:29,1037.25,1037.25,1036.75,1037.25,1190,522
10/15/2004,12:30,1037.00,1037.25,1036.75,1037.00,517,467
10/15/2004,12:31,1037.00,1037.50,1036.75,1037.25,1537,1209
10/15/2004,12:32,1037.50,1038.25,1037.25,1037.75,4540,1252
10/15/2004,12:33,1037.75,1038.75,1037.75,1038.25,2954,1248
10/15/2004,12:34,1038.25,1038.50,1038.25,1038.25,446,1088
10/15/2004,12:35,1038.25,1038.50,1038.00,1038.00,567,751
10/15/2004,12:36,1038.00,1038.25,1037.75,1038.00,269,608
10/15/2004,12:37,1038.00,1038.00,1037.75,1038.00,23,529
10/15/2004,12:38,1037.75,1038.00,1037.75,1037.75,221,158
10/15/2004,12:39,1038.00,1038.25,1037.75,1038.00,757,310
10/15/2004,12:40,1037.75,1038.25,1037.75,1038.00,815,116
10/15/2004,12:41,1038.25,1038.75,1038.00,1038.50,1840,835
10/15/2004,12:42,1038.50,1038.50,1038.00,1038.00,269,276
10/15/2004,12:43,1038.00,1038.25,1038.00,1038.00,143,181
10/15/2004,12:44,1038.25,1039.00,1038.00,1038.50,1692,1035
10/15/2004,12:45,1038.75,1039.00,1038.50,1038.50,856,530
10/15/2004,12:46,1038.75,1038.75,1038.25,1038.25,259,1084
10/15/2004,12:47,1038.25,1038.50,1038.25,1038.25,273,336
10/15/2004,12:48,1038.25,1038.25,1038.00,1038.25,91,424
10/15/2004,12:49,1038.00,1038.25,1037.75,1037.75,19,569
10/15/2004,12:50,1037.75,1038.00,1037.75,1038.00,679,305
10/15/2004,12:51,1038.00,1038.50,1038.00,1038.25,1331,307
10/15/2004,12:52,1038.25,1038.25,1037.75,1038.25,107,448
10/15/2004,12:53,1038.00,1038.25,1037.75,1037.75,77,217
10/15/2004,12:54,1037.75,1038.00,1037.50,1038.00,554,455
10/15/2004,12:55,1038.00,1038.00,1037.75,1037.75,81,82
10/15/2004,12:56,1037.75,1038.25,1037.75,1037.75,460,403
10/15/2004,12:57,1038.00,1038.00,1037.50,1037.50,584,417
10/15/2004,12:58,1037.50,1037.75,1037.25,1037.25,67,998
10/15/2004,12:59,1037.25,1037.75,1037.25,1037.50,907,286
10/15/2004,13:00,1037.50,1037.75,1037.25,1037.50,762,60
10/15/2004,13:01,1037.75,1038.00,1037.50,1037.75,881,155
10/15/2004,13:02,1037.75,1037.75,1037.00,1037.00,125,1260
10/15/2004,13:03,1037.25,1037.50,1036.75,1037.25,967,743
10/15/2004,13:04,1037.25,1037.50,1037.00,1037.25,558,297
10/15/2004,13:05,1037.25,1037.50,1037.00,1037.00,61,236
10/15/2004,13:06,1037.00,1037.50,1037.00,1037.00,552,196
10/15/2004,13:07,1037.00,1037.00,1036.50,1036.75,393,1638
10/15/2004,13:08,1036.75,1037.00,1036.75,1037.00,31,593
10/15/2004,13:09,1037.00,1037.25,1036.75,1036.75,301,528
10/15/2004,13:10,1036.75,1037.00,1036.50,1036.50,471,723
10/15/2004,13:11,1036.50,1036.75,1036.50,1036.50,158,354
10/15/2004,13:12,1036.50,1037.25,1036.50,1037.25,1119,188
10/15/2004,13:13,1037.25,1037.75,1037.00,1037.50,1278,491
10/15/2004,13:14,1037.75,1037.75,1037.50,1037.50,128,93
10/15/2004,13:15,1037.50,1037.75,1037.50,1037.50,109,22
10/15/2004,13:16,1037.50,1038.25,1037.50,1038.00,1797,706
10/15/2004,13:17,1038.00,1038.00,1037.75,1037.75,912,340
10/15/2004,13:18,1037.75,1038.00,1037.75,1037.75,209,137
10/15/2004,13:19,1037.75,1038.00,1037.50,1037.75,206,269
10/15/2004,13:20,1037.75,1037.75,1037.25,1037.25,85,777
10/15/2004,13:21,1037.25,1037.25,1037.00,1037.25,435,1011
10/15/2004,13:22,1037.25,1037.25,1036.50,1036.50,419,1225
10/15/2004,13:23,1036.50,1037.00,1036.50,1036.75,254,1188
10/15/2004,13:24,1036.50,1036.75,1036.00,1036.25,40,2496
10/15/2004,13:25,1036.00,1036.25,1036.00,1036.00,395,1088
10/15/2004,13:26,1036.25,1036.50,1035.75,1035.75,625,1244
10/15/2004,13:27,1036.00,1036.00,1035.50,1035.75,596,1405
10/15/2004,13:28,1035.50,1036.00,1035.50,1035.50,493,2094
10/15/2004,13:29,1035.50,1035.75,1035.25,1035.25,840,622
10/15/2004,13:30,1035.50,1035.50,1034.75,1035.25,840,2113
10/15/2004,13:31,1035.00,1035.75,1035.00,1035.75,699,750
10/15/2004,13:32,1035.75,1035.75,1035.00,1035.50,900,1018
10/15/2004,13:33,1035.25,1036.00,1035.25,1035.75,1911,625
10/15/2004,13:34,1035.75,1035.75,1035.50,1035.75,488,64
10/15/2004,13:35,1035.75,1035.75,1035.50,1035.75,40,7
10/15/2004,13:36,1035.75,1035.75,1034.75,1035.00,465,1469
10/15/2004,13:37,1035.00,1035.25,1034.75,1035.00,203,641
10/15/2004,13:38,1034.75,1035.00,1034.25,1034.25,724,3055
10/15/2004,13:39,1034.25,1034.50,1034.00,1034.50,409,1020
10/15/2004,13:40,1034.50,1034.75,1034.00,1034.50,633,1478
10/15/2004,13:41,1034.25,1034.75,1034.00,1034.50,1171,1625
10/15/2004,13:42,1034.50,1034.75,1034.25,1034.50,680,619
10/15/2004,13:43,1034.25,1034.75,1034.25,1034.50,1385,376
10/15/2004,13:44,1034.25,1034.50,1033.75,1034.00,483,937
10/15/2004,13:45,1034.00,1034.25,1033.75,1034.25,852,143
10/15/2004,13:46,1034.25,1034.25,1033.75,1034.00,573,674
10/15/2004,13:47,1034.00,1034.50,1033.75,1034.50,973,227
10/15/2004,13:48,1034.50,1034.75,1034.25,1034.25,751,861
10/15/2004,13:49,1034.50,1034.50,1034.00,1034.25,292,397
10/15/2004,13:50,1034.25,1034.50,1033.75,1034.25,726,746
10/15/2004,13:51,1034.25,1034.50,1033.75,1034.00,787,387
10/15/2004,13:52,1034.00,1034.25,1034.00,1034.00,44,182
10/15/2004,13:53,1034.00,1034.25,1033.50,1034.25,565,862
10/15/2004,13:54,1034.00,1034.25,1033.75,1034.00,368,285
10/15/2004,13:55,1034.00,1034.75,1034.00,1034.75,1442,171
10/15/2004,13:56,1034.50,1034.75,1034.50,1034.50,61,21
10/15/2004,13:57,1034.50,1035.00,1034.25,1034.75,1377,1796
10/15/2004,13:58,1034.75,1035.00,1034.25,1034.50,406,872
10/15/2004,13:59,1034.25,1035.00,1034.25,1034.75,510,524
10/15/2004,14:00,1034.50,1034.75,1034.50,1034.50,5,79
10/15/2004,14:01,1034.50,1034.50,1033.50,1033.75,432,1894
10/15/2004,14:02,1033.75,1034.00,1033.50,1033.75,776,588
10/15/2004,14:03,1033.75,1034.00,1033.50,1033.75,63,339
10/15/2004,14:04,1033.50,1033.75,1033.00,1033.25,820,2574
10/15/2004,14:05,1033.00,1033.25,1032.75,1033.00,1153,3164
10/15/2004,14:06,1033.00,1033.75,1032.75,1033.25,1946,731
10/15/2004,14:07,1033.50,1033.50,1032.75,1033.00,281,803
10/15/2004,14:08,1033.00,1033.00,1032.25,1032.75,1525,4855
10/15/2004,14:09,1032.75,1033.00,1032.50,1032.75,915,100
10/15/2004,14:10,1032.75,1033.00,1032.25,1032.50,441,1267
10/15/2004,14:11,1032.50,1032.75,1032.00,1032.75,1763,1899
10/15/2004,14:12,1032.75,1033.00,1032.50,1032.75,622,760
10/15/2004,14:13,1033.00,1033.25,1032.75,1033.25,815,575
10/15/2004,14:14,1033.25,1033.50,1033.00,1033.25,1078,213
10/15/2004,14:15,1033.00,1033.25,1033.00,1033.00,93,176
10/15/2004,14:16,1033.00,1033.25,1032.75,1033.25,416,275
10/15/2004,14:17,1033.25,1033.50,1033.25,1033.50,318,216
10/15/2004,14:18,1033.50,1034.00,1033.25,1033.75,1792,1023
10/15/2004,14:19,1033.75,1033.75,1033.00,1033.00,166,589
10/15/2004,14:20,1033.00,1033.25,1032.75,1033.25,288,471
10/15/2004,14:21,1033.25,1033.75,1033.00,1033.50,589,61
10/15/2004,14:22,1033.50,1033.75,1033.25,1033.25,160,225
10/15/2004,14:23,1033.50,1033.75,1033.25,1033.50,277,449
10/15/2004,14:24,1033.50,1033.75,1033.00,1033.25,473,726
10/15/2004,14:25,1033.25,1034.25,1033.00,1034.25,2780,136
10/15/2004,14:26,1034.25,1034.25,1033.75,1034.00,613,604
10/15/2004,14:27,1033.75,1034.00,1033.50,1033.75,1269,345
10/15/2004,14:28,1033.75,1035.00,1033.75,1035.00,3973,275
10/15/2004,14:29,1035.00,1035.25,1034.75,1035.25,2253,879
10/15/2004,14:30,1035.50,1035.75,1035.00,1035.25,1723,1661
10/15/2004,14:31,1035.50,1035.75,1035.25,1035.25,1047,615
10/15/2004,14:32,1035.25,1035.25,1035.00,1035.00,88,1031
10/15/2004,14:33,1035.00,1035.00,1034.25,1034.50,207,1332
10/15/2004,14:34,1034.25,1034.50,1034.00,1034.00,121,1065
10/15/2004,14:35,1034.25,1034.50,1034.00,1034.25,957,148
10/15/2004,14:36,1034.50,1034.50,1034.00,1034.00,56,444
10/15/2004,14:37,1034.00,1034.25,1034.00,1034.25,50,469
10/15/2004,14:38,1034.25,1034.50,1034.00,1034.50,212,312
10/15/2004,14:39,1034.50,1034.75,1033.75,1034.00,690,698
10/15/2004,14:40,1034.00,1034.25,1034.00,1034.25,38,431
10/15/2004,14:41,1034.00,1034.50,1033.75,1034.00,414,650
10/15/2004,14:42,1033.75,1034.25,1033.75,1034.00,432,121
10/15/2004,14:43,1034.00,1034.25,1033.75,1034.25,315,18
10/15/2004,14:44,1034.25,1034.25,1033.25,1033.50,986,1940
10/15/2004,14:45,1033.50,1033.75,1032.75,1033.00,1537,2359
10/15/2004,14:46,1033.25,1033.50,1033.00,1033.25,403,220
10/15/2004,14:47,1033.25,1033.50,1033.00,1033.00,447,428
10/15/2004,14:48,1033.25,1033.25,1033.00,1033.00,831,310
10/15/2004,14:49,1033.25,1033.25,1032.50,1032.75,818,1413
10/15/2004,14:50,1033.00,1033.00,1032.75,1033.00,72,609
10/15/2004,14:51,1032.75,1033.50,1032.75,1033.50,1688,643
10/15/2004,14:52,1033.50,1033.75,1033.25,1033.50,1153,613
10/15/2004,14:53,1033.50,1033.75,1033.00,1033.75,1201,895
10/15/2004,14:54,1033.75,1034.00,1033.25,1033.75,1382,846
10/15/2004,14:55,1033.75,1034.00,1033.25,1033.75,576,566
10/15/2004,14:56,1033.75,1034.25,1033.75,1034.00,1811,372
10/15/2004,14:57,1034.00,1034.25,1033.75,1034.00,154,603
10/15/2004,14:58,1034.00,1034.00,1033.50,1033.75,220,797
10/15/2004,14:59,1033.50,1034.00,1033.50,1033.75,1193,977
10/15/2004,15:00,1033.75,1033.75,1033.00,1033.25,1230,1831
10/15/2004,15:01,1033.50,1034.00,1033.00,1033.75,3571,3600
10/15/2004,15:02,1033.75,1034.25,1033.50,1034.00,2339,327
10/15/2004,15:03,1034.25,1034.25,1033.50,1034.00,811,1250
10/15/2004,15:04,1034.00,1034.25,1034.00,1034.00,198,320
10/15/2004,15:05,1034.00,1034.25,1034.00,1034.25,208,287
10/15/2004,15:06,1034.00,1034.50,1033.75,1034.00,878,1226
10/15/2004,15:07,1034.00,1034.50,1034.00,1034.50,1078,399
10/15/2004,15:08,1034.50,1034.75,1034.00,1034.00,1017,2076
10/15/2004,15:09,1034.00,1034.50,1033.75,1034.25,852,742
10/15/2004,15:10,1034.25,1034.25,1034.00,1034.00,452,85
10/15/2004,15:11,1034.25,1034.25,1033.75,1033.75,1464,921
10/15/2004,15:12,1034.00,1034.00,1033.50,1033.75,1006,923
10/15/2004,15:13,1033.75,1033.75,1033.25,1033.50,1122,872
10/15/2004,15:14,1033.50,1033.75,1033.25,1033.50,341,594
10/15/2004,15:15,1033.25,1034.00,1033.25,1033.75,2159,956
10/15/2004,15:16,1034.00,1034.00,1033.75,1034.00,33,13
10/17/2004,17:01,1034.00,1034.75,1034.00,1034.75,296,11
10/17/2004,17:02,1034.75,1035.50,1034.75,1035.00,186,80
10/17/2004,17:03,1035.25,1035.50,1035.25,1035.25,46,1
10/17/2004,17:04,1035.25,1035.75,1035.25,1035.50,116,51
10/17/2004,17:05,1035.50,1035.75,1035.50,1035.50,1,121
10/17/2004,17:06,1035.50,1035.50,1035.50,1035.50,0,100
10/17/2004,17:07,1035.25,1035.75,1035.25,1035.50,186,18
10/17/2004,17:08,1035.25,1035.50,1035.25,1035.50,10,1
10/17/2004,17:09,1035.50,1035.50,1035.50,1035.50,3,0
10/17/2004,17:10,1035.50,1035.75,1035.50,1035.75,7,0
10/17/2004,17:11,1035.75,1035.75,1035.50,1035.50,1,5
10/17/2004,17:12,1035.50,1035.50,1035.50,1035.50,0,3
10/17/2004,17:14,1035.75,1035.75,1035.75,1035.75,24,0
10/17/2004,17:15,1035.50,1035.50,1035.25,1035.25,108,115
10/17/2004,17:16,1035.25,1035.25,1035.25,1035.25,0,1
10/17/2004,17:17,1035.50,1035.50,1035.50,1035.50,5,0
10/17/2004,17:18,1035.50,1035.50,1035.25,1035.50,2,1
10/17/2004,17:20,1035.50,1035.50,1035.50,1035.50,16,0
10/17/2004,17:21,1035.50,1035.75,1035.50,1035.75,35,0
10/17/2004,17:22,1035.50,1035.50,1035.50,1035.50,0,1
10/17/2004,17:24,1035.50,1035.50,1035.50,1035.50,0,1
10/17/2004,17:28,1035.50,1035.75,1035.50,1035.75,2,5
10/17/2004,17:29,1035.75,1035.75,1035.75,1035.75,11,0
10/17/2004,17:30,1035.75,1036.00,1035.75,1035.75,32,12
10/17/2004,17:31,1036.00,1036.00,1036.00,1036.00,11,0
10/17/2004,17:32,1036.00,1036.25,1036.00,1036.25,30,0
10/17/2004,17:33,1036.00,1036.00,1036.00,1036.00,0,1
10/17/2004,17:34,1036.25,1036.25,1036.25,1036.25,1,0
10/17/2004,17:35,1036.25,1036.25,1036.25,1036.25,100,0
10/17/2004,17:36,1036.25,1036.25,1036.00,1036.00,13,49
10/17/2004,17:37,1036.00,1036.00,1036.00,1036.00,0,58
10/17/2004,17:38,1036.00,1036.00,1036.00,1036.00,0,5
10/17/2004,17:40,1036.00,1036.00,1036.00,1036.00,0,1
10/17/2004,17:41,1036.00,1036.00,1035.75,1035.75,0,37
10/17/2004,17:42,1035.50,1035.75,1035.50,1035.75,5,3
10/17/2004,17:43,1035.50,1035.50,1035.50,1035.50,0,30
10/17/2004,17:44,1035.25,1035.25,1035.25,1035.25,0,1
10/17/2004,17:45,1035.25,1035.75,1035.25,1035.75,104,3
10/17/2004,17:46,1035.50,1035.50,1035.50,1035.50,0,22
10/17/2004,17:47,1035.75,1035.75,1035.75,1035.75,1,0
10/17/2004,17:49,1035.50,1035.50,1035.50,1035.50,0,40
10/17/2004,17:52,1035.50,1035.50,1035.50,1035.50,0,8
10/17/2004,17:53,1035.50,1035.50,1035.50,1035.50,0,5
10/17/2004,17:54,1035.50,1035.50,1035.50,1035.50,0,2
10/17/2004,17:55,1035.50,1035.50,1035.50,1035.50,0,5
10/17/2004,17:59,1035.75,1035.75,1035.75,1035.75,2,0
10/17/2004,18:01,1035.75,1035.75,1035.75,1035.75,1,0
10/17/2004,18:03,1035.75,1035.75,1035.50,1035.50,29,1
10/17/2004,18:04,1035.75,1035.75,1035.75,1035.75,2,0
10/17/2004,18:05,1035.75,1035.75,1035.75,1035.75,5,0
10/17/2004,18:06,1035.75,1035.75,1035.75,1035.75,6,0
10/17/2004,18:07,1035.75,1035.75,1035.75,1035.75,15,0
10/17/2004,18:10,1035.75,1035.75,1035.75,1035.75,3,0
10/17/2004,18:13,1035.50,1035.50,1035.50,1035.50,0,2
10/17/2004,18:18,1035.50,1035.50,1035.50,1035.50,0,1
10/17/2004,18:20,1035.50,1035.50,1035.50,1035.50,0,12
10/17/2004,18:21,1035.75,1035.75,1035.75,1035.75,1,0
10/17/2004,18:23,1035.75,1035.75,1035.50,1035.75,2,5
10/17/2004,18:26,1035.50,1035.50,1035.50,1035.50,0,6
10/17/2004,18:28,1035.50,1035.50,1035.50,1035.50,0,6
10/17/2004,18:29,1035.50,1035.50,1035.50,1035.50,0,8
10/17/2004,18:32,1035.75,1035.75,1035.50,1035.50,3,2
10/17/2004,18:33,1035.50,1035.50,1035.50,1035.50,0,4
10/17/2004,18:34,1035.50,1035.50,1035.50,1035.50,0,2
10/17/2004,18:35,1035.50,1035.50,1035.25,1035.25,0,17
10/17/2004,18:37,1035.50,1035.50,1035.50,1035.50,9,0
10/17/2004,18:40,1035.75,1035.75,1035.50,1035.50,2,2
10/17/2004,18:43,1035.50,1035.50,1035.50,1035.50,0,2
10/17/2004,18:55,1035.50,1035.50,1035.50,1035.50,0,1
10/17/2004,18:57,1035.75,1035.75,1035.75,1035.75,1,0
10/17/2004,18:58,1035.50,1035.50,1035.50,1035.50,0,3
10/17/2004,18:59,1035.50,1035.50,1035.50,1035.50,0,33
10/17/2004,19:01,1035.50,1035.75,1035.50,1035.75,2,2
10/17/2004,19:06,1035.50,1035.50,1035.50,1035.50,0,36
10/17/2004,19:07,1035.50,1035.50,1035.50,1035.50,0,7
10/17/2004,19:09,1035.50,1035.50,1035.50,1035.50,0,55
10/17/2004,19:10,1035.50,1035.50,1035.50,1035.50,0,151
10/17/2004,19:18,1035.75,1035.75,1035.75,1035.75,4,0
10/17/2004,19:21,1035.75,1035.75,1035.75,1035.75,1,0
10/17/2004,19:22,1035.75,1035.75,1035.75,1035.75,1,0
10/17/2004,19:25,1035.75,1035.75,1035.75,1035.75,2,0
10/17/2004,19:26,1035.75,1035.75,1035.75,1035.75,1,0
10/17/2004,19:29,1035.50,1035.75,1035.50,1035.75,3,5
10/17/2004,19:31,1035.50,1035.50,1035.50,1035.50,0,94
10/17/2004,19:32,1035.25,1035.25,1035.25,1035.25,0,1
10/17/2004,19:33,1035.25,1035.25,1035.25,1035.25,0,1
10/17/2004,19:34,1035.25,1035.50,1035.25,1035.50,2,4
10/17/2004,19:35,1035.50,1035.50,1035.50,1035.50,1,0
10/17/2004,19:36,1035.25,1035.25,1035.25,1035.25,0,70
10/17/2004,19:37,1035.25,1035.25,1035.25,1035.25,0,1
10/17/2004,19:41,1035.25,1035.25,1035.25,1035.25,0,61
10/17/2004,19:42,1035.25,1035.25,1035.25,1035.25,0,6
10/17/2004,19:43,1035.25,1035.25,1035.25,1035.25,0,27
10/17/2004,19:44,1035.00,1035.25,1035.00,1035.25,30,11
10/17/2004,19:45,1035.25,1035.25,1035.25,1035.25,7,0
10/17/2004,19:46,1035.25,1035.25,1035.25,1035.25,3,0
10/17/2004,19:47,1035.25,1035.25,1035.25,1035.25,5,0
10/17/2004,19:48,1035.50,1035.50,1035.25,1035.25,1,5
10/17/2004,19:49,1035.25,1035.25,1035.25,1035.25,0,3
10/17/2004,19:53,1035.50,1035.50,1035.50,1035.50,1,0
10/17/2004,19:54,1035.50,1035.75,1035.50,1035.75,37,0
10/17/2004,19:56,1035.50,1035.50,1035.50,1035.50,0,6
10/17/2004,19:58,1035.50,1035.50,1035.50,1035.50,0,1
10/17/2004,20:00,1035.75,1035.75,1035.75,1035.75,36,0
10/17/2004,20:01,1035.75,1035.75,1035.75,1035.75,8,0
10/17/2004,20:02,1035.75,1035.75,1035.75,1035.75,11,0
10/17/2004,20:03,1035.50,1035.50,1035.50,1035.50,0,1
10/17/2004,20:04,1035.50,1035.50,1035.50,1035.50,0,11
10/17/2004,20:09,1035.75,1035.75,1035.75,1035.75,2,0
10/17/2004,20:10,1035.50,1035.50,1035.50,1035.50,0,12
10/17/2004,20:11,1035.75,1035.75,1035.75,1035.75,5,0
10/17/2004,20:13,1035.50,1035.50,1035.50,1035.50,0,1
10/17/2004,20:14,1035.50,1035.75,1035.50,1035.50,5,10
10/17/2004,20:16,1035.50,1035.50,1035.50,1035.50,0,1
10/17/2004,20:19,1035.75,1035.75,1035.75,1035.75,43,0
10/17/2004,20:20,1036.00,1036.00,1036.00,1036.00,106,0
10/17/2004,20:21,1036.00,1036.00,1036.00,1036.00,20,0
10/17/2004,20:22,1036.00,1036.00,1036.00,1036.00,4,0
10/17/2004,20:23,1036.00,1036.00,1036.00,1036.00,1,0
10/17/2004,20:26,1036.00,1036.00,1036.00,1036.00,1,0
10/17/2004,20:31,1036.25,1036.25,1036.00,1036.00,2,22
10/17/2004,20:32,1036.00,1036.00,1036.00,1036.00,0,1
10/17/2004,20:33,1036.00,1036.00,1036.00,1036.00,0,6
10/17/2004,20:34,1036.00,1036.00,1036.00,1036.00,0,10
10/17/2004,20:35,1036.00,1036.00,1036.00,1036.00,0,14
10/17/2004,20:36,1036.00,1036.00,1036.00,1036.00,0,21
10/17/2004,20:37,1036.00,1036.00,1036.00,1036.00,0,1
10/17/2004,20:38,1036.00,1036.00,1036.00,1036.00,0,50
10/17/2004,20:40,1036.00,1036.00,1036.00,1036.00,0,1
10/17/2004,20:41,1035.75,1035.75,1035.75,1035.75,0,5
10/17/2004,20:42,1035.75,1035.75,1035.75,1035.75,0,12
10/17/2004,20:43,1035.50,1035.50,1035.50,1035.50,0,5
10/17/2004,20:44,1035.50,1035.50,1035.50,1035.50,0,60
10/17/2004,20:46,1035.50,1035.50,1035.50,1035.50,0,3
10/17/2004,20:47,1035.50,1035.50,1035.50,1035.50,0,3
10/17/2004,20:48,1035.50,1035.50,1035.50,1035.50,0,5
10/17/2004,20:49,1035.50,1035.50,1035.50,1035.50,0,3
10/17/2004,20:53,1035.25,1035.25,1035.25,1035.25,0,2
10/17/2004,20:54,1035.25,1035.25,1035.25,1035.25,0,2
10/17/2004,20:56,1035.25,1035.25,1035.25,1035.25,0,2
10/17/2004,20:57,1035.25,1035.25,1034.75,1034.75,0,82
10/17/2004,20:58,1035.00,1035.00,1035.00,1035.00,3,0
10/17/2004,20:59,1035.00,1035.00,1035.00,1035.00,26,0
10/17/2004,21:00,1034.75,1035.00,1034.75,1035.00,7,1
10/17/2004,21:01,1035.00,1035.00,1035.00,1035.00,1,0
10/17/2004,21:03,1035.00,1035.00,1035.00,1035.00,8,0
10/17/2004,21:05,1035.00,1035.00,1035.00,1035.00,1,0
10/17/2004,21:06,1035.25,1035.25,1035.00,1035.00,1,2
10/17/2004,21:08,1035.25,1035.25,1035.25,1035.25,10,0
10/17/2004,21:12,1035.00,1035.00,1035.00,1035.00,0,1
10/17/2004,21:15,1035.25,1035.25,1035.00,1035.00,4,10
10/17/2004,21:16,1035.00,1035.00,1035.00,1035.00,0,1
10/17/2004,21:17,1035.00,1035.00,1035.00,1035.00,0,1
10/17/2004,21:18,1035.00,1035.00,1035.00,1035.00,0,16
10/17/2004,21:19,1035.00,1035.00,1035.00,1035.00,0,5
10/17/2004,21:20,1035.00,1035.00,1035.00,1035.00,0,3
10/17/2004,21:21,1035.00,1035.00,1034.75,1035.00,27,2
10/17/2004,21:23,1034.75,1034.75,1034.75,1034.75,0,1
10/17/2004,21:25,1034.75,1035.00,1034.75,1035.00,1,1
10/17/2004,21:26,1035.00,1035.00,1034.50,1034.50,54,140
10/17/2004,21:27,1034.75,1034.75,1034.75,1034.75,216,0
10/17/2004,21:28,1034.75,1035.00,1034.50,1034.75,28,1
10/17/2004,21:29,1034.75,1034.75,1034.75,1034.75,5,0
10/17/2004,21:30,1034.75,1034.75,1034.75,1034.75,7,0
10/17/2004,21:31,1034.75,1034.75,1034.75,1034.75,4,0
10/17/2004,21:32,1034.75,1034.75,1034.75,1034.75,24,0
10/17/2004,21:33,1034.75,1034.75,1034.75,1034.75,2,0
10/17/2004,21:34,1034.75,1034.75,1034.50,1034.75,4,1
10/17/2004,21:35,1034.75,1034.75,1034.75,1034.75,4,0
10/17/2004,21:36,1034.75,1034.75,1034.75,1034.75,1,0
10/17/2004,21:37,1035.00,1035.00,1034.50,1034.75,153,2
10/17/2004,21:38,1034.50,1034.75,1034.50,1034.75,3,1
10/17/2004,21:39,1034.75,1034.75,1034.50,1034.75,33,1
10/17/2004,21:40,1034.75,1034.75,1034.50,1034.75,4,1
10/17/2004,21:41,1035.00,1035.00,1034.75,1035.00,93,1
10/17/2004,21:42,1035.00,1035.00,1034.75,1034.75,7,1
10/17/2004,21:43,1034.75,1034.75,1034.50,1034.50,7,41
10/17/2004,21:44,1034.50,1034.75,1034.50,1034.50,2,6
10/17/2004,21:45,1034.75,1034.75,1034.75,1034.75,1,0
10/17/2004,21:46,1035.00,1035.00,1035.00,1035.00,2,0
10/17/2004,21:47,1034.75,1034.75,1034.50,1034.50,0,3
10/17/2004,21:49,1034.75,1034.75,1034.75,1034.75,2,0
10/17/2004,21:50,1034.75,1035.00,1034.75,1035.00,26,0
10/17/2004,21:51,1035.00,1035.00,1035.00,1035.00,106,0
10/17/2004,21:52,1035.00,1035.00,1035.00,1035.00,1,0
10/17/2004,21:53,1035.00,1035.00,1034.75,1034.75,75,2
10/17/2004,21:55,1034.75,1034.75,1034.75,1034.75,0,40
10/17/2004,21:56,1034.75,1034.75,1034.75,1034.75,0,10
10/17/2004,21:57,1034.75,1035.00,1034.75,1035.00,1,1
10/17/2004,21:58,1034.75,1034.75,1034.75,1034.75,0,1
10/17/2004,21:59,1035.00,1035.25,1035.00,1035.00,22,1
10/17/2004,22:00,1035.00,1035.00,1035.00,1035.00,0,6
10/17/2004,22:01,1035.00,1035.00,1035.00,1035.00,0,4
10/17/2004,22:03,1035.25,1035.25,1035.25,1035.25,40,0
10/17/2004,22:08,1035.00,1035.00,1035.00,1035.00,0,2
10/17/2004,22:09,1035.00,1035.00,1035.00,1035.00,0,5
10/17/2004,22:11,1035.00,1035.00,1035.00,1035.00,0,2
10/17/2004,22:12,1035.00,1035.00,1035.00,1035.00,0,2
10/17/2004,22:13,1035.25,1035.25,1035.25,1035.25,1,0
10/17/2004,22:15,1035.25,1035.25,1035.25,1035.25,1,0
10/17/2004,22:16,1035.00,1035.00,1035.00,1035.00,0,1
10/17/2004,22:18,1035.00,1035.00,1035.00,1035.00,0,52
10/17/2004,22:19,1035.00,1035.00,1035.00,1035.00,0,5
10/17/2004,22:20,1035.00,1035.00,1035.00,1035.00,0,2
10/17/2004,22:21,1034.75,1034.75,1034.75,1034.75,0,1
10/17/2004,22:26,1034.75,1034.75,1034.75,1034.75,0,27
10/17/2004,22:31,1035.00,1035.00,1035.00,1035.00,25,0
10/17/2004,22:32,1035.00,1035.00,1035.00,1035.00,5,0
10/17/2004,22:33,1034.75,1034.75,1034.75,1034.75,0,1
10/17/2004,22:34,1034.75,1034.75,1034.75,1034.75,0,2
10/17/2004,22:35,1034.75,1034.75,1034.75,1034.75,0,1
10/17/2004,22:37,1034.75,1034.75,1034.75,1034.75,0,1
10/17/2004,22:40,1034.75,1034.75,1034.75,1034.75,0,1
10/17/2004,22:41,1035.00,1035.00,1035.00,1035.00,2,0
10/17/2004,22:45,1034.75,1034.75,1034.75,1034.75,0,2
10/17/2004,22:46,1034.75,1034.75,1034.75,1034.75,0,1
10/17/2004,22:47,1034.75,1034.75,1034.75,1034.75,0,5
10/17/2004,22:48,1034.75,1034.75,1034.75,1034.75,0,41
10/17/2004,22:52,1034.50,1034.50,1034.25,1034.25,0,17
10/17/2004,22:54,1034.25,1034.25,1034.00,1034.00,0,53
10/17/2004,22:56,1034.00,1034.00,1034.00,1034.00,0,2
10/17/2004,23:02,1034.00,1034.00,1034.00,1034.00,0,2
10/17/2004,23:03,1034.25,1034.25,1034.25,1034.25,7,0
10/17/2004,23:04,1034.25,1034.25,1034.00,1034.00,2,5
10/17/2004,23:05,1034.00,1034.00,1034.00,1034.00,0,31
10/17/2004,23:07,1033.75,1033.75,1033.75,1033.75,0,28
10/17/2004,23:08,1033.75,1033.75,1033.75,1033.75,0,1
10/17/2004,23:09,1033.75,1033.75,1033.75,1033.75,0,1
10/17/2004,23:10,1033.75,1033.75,1033.75,1033.75,0,4
10/17/2004,23:11,1033.75,1033.75,1033.75,1033.75,0,5
10/17/2004,23:12,1033.75,1033.75,1033.75,1033.75,0,17
10/17/2004,23:13,1033.75,1033.75,1033.75,1033.75,0,4
10/17/2004,23:14,1033.75,1033.75,1033.75,1033.75,0,1
10/17/2004,23:15,1033.75,1033.75,1033.75,1033.75,0,3
10/17/2004,23:16,1033.50,1033.50,1033.50,1033.50,0,6
10/17/2004,23:18,1033.75,1033.75,1033.75,1033.75,2,0
10/17/2004,23:19,1033.75,1033.75,1033.75,1033.75,1,0
10/17/2004,23:20,1033.50,1033.50,1033.50,1033.50,0,1
10/17/2004,23:23,1033.50,1033.75,1033.50,1033.75,51,7
10/17/2004,23:24,1033.75,1033.75,1033.75,1033.75,4,0
10/17/2004,23:25,1033.75,1033.75,1033.75,1033.75,4,0
10/17/2004,23:26,1033.50,1033.50,1033.50,1033.50,0,11
10/17/2004,23:27,1033.50,1033.50,1033.50,1033.50,0,3
10/17/2004,23:29,1033.50,1033.50,1033.50,1033.50,0,6
10/17/2004,23:30,1033.50,1033.50,1033.50,1033.50,0,3
10/17/2004,23:31,1033.50,1033.50,1033.50,1033.50,0,4
10/17/2004,23:32,1033.50,1033.50,1033.50,1033.50,0,1
10/17/2004,23:34,1033.75,1033.75,1033.75,1033.75,8,0
10/17/2004,23:35,1033.75,1033.75,1033.75,1033.75,35,0
10/17/2004,23:36,1033.75,1033.75,1033.50,1033.50,2,1
10/17/2004,23:42,1033.50,1033.50,1033.50,1033.50,0,15
10/17/2004,23:43,1033.50,1033.50,1033.50,1033.50,0,1
10/17/2004,23:44,1033.50,1033.50,1033.50,1033.50,0,1
10/17/2004,23:46,1033.50,1033.50,1033.50,1033.50,0,1
10/17/2004,23:47,1033.75,1033.75,1033.75,1033.75,3,0
10/17/2004,23:48,1033.75,1033.75,1033.75,1033.75,3,0
10/17/2004,23:49,1033.75,1033.75,1033.75,1033.75,50,0
10/17/2004,23:50,1033.75,1033.75,1033.75,1033.75,3,0
10/17/2004,23:51,1033.75,1033.75,1033.75,1033.75,60,0
10/17/2004,23:52,1033.75,1033.75,1033.75,1033.75,1,0
10/17/2004,23:54,1033.75,1033.75,1033.75,1033.75,2,0
10/17/2004,23:57,1033.50,1033.50,1033.50,1033.50,0,7
10/17/2004,23:59,1033.50,1033.50,1033.50,1033.50,0,6
10/18/2004,00:00,1033.50,1033.75,1033.50,1033.75,10,3
10/18/2004,00:09,1033.75,1033.75,1033.75,1033.75,11,0
10/18/2004,00:12,1033.75,1033.75,1033.75,1033.75,1,0
10/18/2004,00:13,1033.50,1033.50,1033.50,1033.50,0,1
10/18/2004,00:15,1033.75,1033.75,1033.50,1033.50,1,1
10/18/2004,00:17,1033.50,1033.50,1033.50,1033.50,0,5
10/18/2004,00:19,1033.75,1033.75,1033.75,1033.75,1,0
10/18/2004,00:28,1033.75,1033.75,1033.75,1033.75,1,0
10/18/2004,00:29,1033.75,1033.75,1033.75,1033.75,1,0
10/18/2004,00:37,1033.50,1033.50,1033.50,1033.50,0,5
10/18/2004,00:40,1033.50,1033.50,1033.50,1033.50,0,19
10/18/2004,00:41,1033.50,1033.50,1033.50,1033.50,0,1
10/18/2004,00:42,1033.75,1033.75,1033.75,1033.75,1,0
10/18/2004,00:45,1033.25,1033.25,1033.25,1033.25,0,4
10/18/2004,00:46,1033.25,1033.25,1033.25,1033.25,0,1
10/18/2004,00:47,1033.50,1033.50,1033.50,1033.50,14,0
10/18/2004,00:48,1033.50,1033.50,1033.50,1033.50,2,0
10/18/2004,00:53,1033.50,1033.50,1033.50,1033.50,7,0
10/18/2004,00:54,1033.50,1033.50,1033.50,1033.50,1,0
10/18/2004,00:56,1033.50,1033.50,1033.50,1033.50,3,0
10/18/2004,00:58,1033.50,1033.50,1033.50,1033.50,3,0
10/18/2004,00:59,1033.50,1033.50,1033.50,1033.50,3,0
10/18/2004,01:01,1033.75,1033.75,1033.75,1033.75,20,0
10/18/2004,01:02,1033.50,1033.75,1033.50,1033.75,1,1
10/18/2004,01:04,1033.50,1033.50,1033.50,1033.50,0,1
10/18/2004,01:05,1033.50,1033.50,1033.50,1033.50,0,3
10/18/2004,01:06,1033.50,1033.50,1033.50,1033.50,0,6
10/18/2004,01:07,1033.50,1033.50,1033.50,1033.50,0,1
10/18/2004,01:10,1033.50,1033.50,1033.50,1033.50,0,8
10/18/2004,01:11,1033.50,1033.50,1033.50,1033.50,0,5
10/18/2004,01:13,1033.50,1033.50,1033.50,1033.50,0,2
10/18/2004,01:14,1033.50,1033.50,1033.50,1033.50,0,9
10/18/2004,01:15,1033.50,1033.50,1033.50,1033.50,0,3
10/18/2004,01:17,1033.50,1033.50,1033.25,1033.25,0,3
10/18/2004,01:23,1033.25,1033.25,1033.25,1033.25,0,1
10/18/2004,01:26,1033.25,1033.25,1033.25,1033.25,0,1
10/18/2004,01:29,1033.25,1033.25,1033.25,1033.25,0,14
10/18/2004,01:30,1033.50,1033.50,1033.50,1033.50,1,0
10/18/2004,01:32,1033.50,1033.50,1033.50,1033.50,4,0
10/18/2004,01:33,1033.50,1033.50,1033.50,1033.50,1,0
10/18/2004,01:35,1033.50,1033.50,1033.50,1033.50,201,0
10/18/2004,01:36,1033.50,1033.50,1033.50,1033.50,51,0
10/18/2004,01:37,1033.50,1033.50,1033.50,1033.50,27,0
10/18/2004,01:41,1033.50,1033.50,1033.50,1033.50,31,0
10/18/2004,01:43,1033.50,1033.50,1033.50,1033.50,45,0
10/18/2004,01:46,1033.75,1033.75,1033.75,1033.75,9,0
10/18/2004,01:47,1033.75,1033.75,1033.75,1033.75,6,0
10/18/2004,01:48,1033.75,1033.75,1033.75,1033.75,1,0
10/18/2004,01:52,1033.50,1033.50,1033.50,1033.50,0,1
10/18/2004,01:54,1033.50,1033.50,1033.50,1033.50,0,20
10/18/2004,01:56,1033.50,1033.50,1033.50,1033.50,0,60
10/18/2004,01:58,1033.50,1033.50,1033.50,1033.50,0,1
10/18/2004,01:59,1033.50,1033.50,1033.25,1033.25,0,42
10/18/2004,02:00,1033.50,1033.50,1033.50,1033.50,49,0
10/18/2004,02:01,1033.50,1033.50,1033.25,1033.50,84,20
10/18/2004,02:02,1033.25,1033.50,1033.25,1033.50,63,1
10/18/2004,02:03,1033.50,1033.50,1033.50,1033.50,18,0
10/18/2004,02:04,1033.75,1033.75,1033.75,1033.75,72,0
10/18/2004,02:05,1033.75,1033.75,1033.75,1033.75,2,0
10/18/2004,02:06,1033.75,1033.75,1033.75,1033.75,30,0
10/18/2004,02:07,1033.75,1033.75,1033.75,1033.75,67,0
10/18/2004,02:09,1033.50,1033.50,1033.00,1033.25,37,164
10/18/2004,02:10,1033.25,1033.25,1033.00,1033.00,27,106
10/18/2004,02:11,1032.75,1032.75,1032.75,1032.75,0,72
10/18/2004,02:12,1032.75,1032.75,1032.75,1032.75,0,32
10/18/2004,02:13,1032.75,1032.75,1032.75,1032.75,0,27
10/18/2004,02:14,1032.75,1032.75,1032.75,1032.75,0,71
10/18/2004,02:15,1032.75,1032.75,1032.50,1032.50,0,29
10/18/2004,02:16,1032.50,1032.50,1032.50,1032.50,0,1
10/18/2004,02:17,1032.75,1033.00,1032.75,1033.00,110,0
10/18/2004,02:18,1033.00,1033.00,1033.00,1033.00,36,0
10/18/2004,02:19,1033.00,1033.00,1033.00,1033.00,25,0
10/18/2004,02:20,1033.00,1033.00,1032.75,1032.75,1,2
10/18/2004,02:21,1032.75,1032.75,1032.50,1032.50,0,8
10/18/2004,02:22,1032.50,1032.50,1032.50,1032.50,0,103
10/18/2004,02:23,1032.50,1032.50,1032.50,1032.50,0,3
10/18/2004,02:24,1032.50,1032.50,1032.25,1032.25,0,20
10/18/2004,02:25,1032.50,1032.50,1032.50,1032.50,165,0
10/18/2004,02:26,1032.50,1032.75,1032.50,1032.75,4,0
10/18/2004,02:27,1032.75,1032.75,1032.50,1032.75,2,104
10/18/2004,02:28,1032.50,1032.75,1032.50,1032.75,81,36
10/18/2004,02:29,1032.75,1032.75,1032.75,1032.75,14,0
10/18/2004,02:30,1032.75,1033.00,1032.75,1032.75,12,15
10/18/2004,02:31,1032.75,1033.25,1032.75,1033.25,53,38
10/18/2004,02:32,1033.25,1033.25,1033.25,1033.25,30,0
10/18/2004,02:33,1033.00,1033.00,1032.50,1032.50,36,285
10/18/2004,02:34,1032.50,1032.75,1032.50,1032.50,9,82
10/18/2004,02:35,1032.25,1032.50,1032.25,1032.50,12,8
10/18/2004,02:36,1032.50,1032.50,1032.50,1032.50,46,0
10/18/2004,02:37,1032.50,1032.50,1032.50,1032.50,1,0
10/18/2004,02:38,1032.50,1032.50,1032.50,1032.50,33,0
10/18/2004,02:39,1032.75,1032.75,1032.75,1032.75,1,0
10/18/2004,02:40,1032.50,1032.75,1032.50,1032.75,1,2
10/18/2004,02:41,1032.50,1032.50,1032.50,1032.50,0,39
10/18/2004,02:42,1032.50,1032.50,1032.25,1032.50,1,79
10/18/2004,02:43,1032.50,1032.50,1032.50,1032.50,30,0
10/18/2004,02:44,1032.50,1032.50,1032.50,1032.50,10,0
10/18/2004,02:45,1032.50,1032.50,1032.25,1032.25,31,15
10/18/2004,02:46,1032.25,1032.25,1032.00,1032.25,1,111
10/18/2004,02:47,1032.25,1032.25,1032.25,1032.25,34,0
10/18/2004,02:48,1032.25,1032.25,1032.00,1032.00,27,3
10/18/2004,02:49,1032.25,1032.25,1032.25,1032.25,57,0
10/18/2004,02:51,1032.00,1032.00,1032.00,1032.00,0,45
10/18/2004,02:53,1032.25,1032.25,1032.25,1032.25,1,0
10/18/2004,02:54,1032.25,1032.25,1032.00,1032.00,100,95
10/18/2004,02:56,1032.00,1032.00,1032.00,1032.00,0,24
10/18/2004,02:58,1032.25,1032.25,1032.25,1032.25,3,0
10/18/2004,02:59,1032.25,1032.25,1032.00,1032.00,43,10
10/18/2004,03:00,1032.00,1032.00,1031.50,1031.75,30,448
10/18/2004,03:01,1031.75,1032.00,1031.50,1031.75,50,63
10/18/2004,03:03,1031.75,1031.75,1031.25,1031.50,15,100
10/18/2004,03:04,1031.50,1031.50,1031.50,1031.50,7,0
10/18/2004,03:05,1031.50,1031.50,1031.25,1031.25,3,1
10/18/2004,03:06,1031.25,1031.25,1030.75,1031.00,20,307
10/18/2004,03:07,1031.00,1031.00,1030.75,1031.00,140,3
10/18/2004,03:08,1031.00,1031.25,1031.00,1031.25,28,0
10/18/2004,03:10,1031.25,1031.25,1031.25,1031.25,1,0
10/18/2004,03:11,1031.00,1031.25,1030.75,1031.25,6,88
10/18/2004,03:12,1031.25,1031.25,1031.25,1031.25,15,0
10/18/2004,03:13,1031.25,1031.25,1031.25,1031.25,2,0
10/18/2004,03:14,1031.25,1031.25,1031.00,1031.00,10,37
10/18/2004,03:15,1031.00,1031.00,1031.00,1031.00,0,15
10/18/2004,03:16,1030.75,1031.00,1030.75,1031.00,2,60
10/18/2004,03:17,1031.00,1031.00,1030.75,1031.00,42,4
10/18/2004,03:18,1031.00,1031.00,1031.00,1031.00,4,0
10/18/2004,03:19,1031.00,1031.00,1031.00,1031.00,47,0
10/18/2004,03:21,1030.75,1030.75,1030.75,1030.75,0,104
10/18/2004,03:22,1030.50,1030.75,1030.50,1030.75,43,1
10/18/2004,03:23,1030.75,1031.00,1030.75,1030.75,19,15
10/18/2004,03:24,1031.00,1031.00,1030.75,1030.75,32,118
10/18/2004,03:25,1030.75,1030.75,1030.75,1030.75,0,37
10/18/2004,03:26,1031.00,1031.00,1030.75,1031.00,129,22
10/18/2004,03:27,1030.75,1030.75,1030.75,1030.75,0,31
10/18/2004,03:28,1030.75,1030.75,1030.75,1030.75,0,5
10/18/2004,03:29,1030.75,1030.75,1030.75,1030.75,0,3
10/18/2004,03:30,1030.50,1030.50,1029.75,1029.75,0,421
10/18/2004,03:31,1029.75,1030.00,1029.75,1029.75,47,11
10/18/2004,03:32,1029.75,1029.75,1029.50,1029.50,16,178
10/18/2004,03:33,1029.75,1029.75,1029.25,1029.50,59,155
10/18/2004,03:34,1029.50,1029.75,1029.50,1029.50,28,34
10/18/2004,03:35,1029.50,1029.75,1029.50,1029.75,13,272
10/18/2004,03:36,1029.50,1029.75,1029.50,1029.75,18,22
10/18/2004,03:37,1029.75,1029.75,1029.50,1029.75,45,25
10/18/2004,03:38,1029.50,1029.50,1029.50,1029.50,0,5
10/18/2004,03:39,1029.50,1029.50,1029.50,1029.50,0,61
10/18/2004,03:40,1029.25,1029.25,1029.00,1029.00,2,189
10/18/2004,03:41,1029.00,1029.00,1028.75,1028.75,40,105
10/18/2004,03:42,1028.50,1028.50,1028.00,1028.25,19,215
10/18/2004,03:43,1028.25,1028.25,1027.75,1028.25,169,144
10/18/2004,03:44,1028.25,1028.75,1028.25,1028.75,74,5
10/18/2004,03:45,1028.75,1028.75,1028.50,1028.75,7,1
10/18/2004,03:46,1028.75,1029.00,1028.75,1029.00,41,0
10/18/2004,03:47,1029.00,1029.25,1029.00,1029.25,198,0
10/18/2004,03:48,1029.25,1029.25,1029.25,1029.25,173,0
10/18/2004,03:49,1029.00,1029.25,1029.00,1029.25,9,1
10/18/2004,03:50,1029.25,1029.25,1029.00,1029.00,51,2
10/18/2004,03:51,1029.25,1029.25,1029.25,1029.25,34,0
10/18/2004,03:52,1029.25,1029.25,1029.00,1029.00,19,1
10/18/2004,03:53,1029.25,1029.50,1029.00,1029.50,53,2
10/18/2004,03:54,1029.50,1029.50,1029.50,1029.50,52,0
10/18/2004,03:55,1029.50,1029.75,1029.50,1029.50,74,1
10/18/2004,03:56,1029.50,1029.75,1029.50,1029.50,36,17
10/18/2004,03:57,1029.50,1029.75,1029.25,1029.75,8,20
10/18/2004,03:58,1029.75,1029.75,1029.75,1029.75,27,0
10/18/2004,03:59,1029.75,1029.75,1029.50,1029.75,33,24
10/18/2004,04:00,1029.75,1029.75,1029.50,1029.50,2,2
10/18/2004,04:01,1029.50,1029.50,1029.50,1029.50,0,201
10/18/2004,04:02,1029.25,1029.25,1029.00,1029.25,17,36
10/18/2004,04:03,1029.25,1029.25,1029.25,1029.25,23,0
10/18/2004,04:04,1029.25,1029.25,1029.00,1029.00,11,59
10/18/2004,04:05,1029.00,1029.25,1029.00,1029.25,3,13
10/18/2004,04:06,1029.25,1029.25,1029.25,1029.25,2,0
10/18/2004,04:09,1029.25,1029.25,1029.25,1029.25,1,0
10/18/2004,04:10,1029.25,1029.25,1029.25,1029.25,1,0
10/18/2004,04:11,1029.25,1029.25,1029.25,1029.25,12,0
10/18/2004,04:13,1029.25,1029.25,1029.25,1029.25,1,0
10/18/2004,04:14,1029.25,1029.25,1029.00,1029.25,39,2
10/18/2004,04:15,1029.25,1029.75,1029.25,1029.75,65,0
10/18/2004,04:16,1029.75,1029.75,1029.75,1029.75,3,0
10/18/2004,04:17,1029.50,1029.75,1029.50,1029.50,1,45
10/18/2004,04:18,1029.50,1029.50,1029.50,1029.50,0,1
10/18/2004,04:19,1029.50,1029.75,1029.50,1029.75,18,10
10/18/2004,04:20,1029.75,1029.75,1029.75,1029.75,1,0
10/18/2004,04:21,1029.75,1029.75,1029.50,1029.50,4,105
10/18/2004,04:22,1029.75,1029.75,1029.50,1029.50,2,34
10/18/2004,04:23,1029.50,1029.75,1029.50,1029.50,1,75
10/18/2004,04:25,1029.25,1029.25,1029.25,1029.25,0,45
10/18/2004,04:26,1029.00,1029.00,1028.75,1029.00,12,35
10/18/2004,04:27,1029.00,1029.00,1029.00,1029.00,5,0
10/18/2004,04:28,1029.00,1029.25,1029.00,1029.25,80,0
10/18/2004,04:29,1029.25,1029.25,1029.25,1029.25,3,0
10/18/2004,04:30,1029.00,1029.00,1029.00,1029.00,0,19
10/18/2004,04:31,1029.00,1029.00,1028.75,1028.75,0,24
10/18/2004,04:32,1028.75,1028.75,1028.75,1028.75,0,50
10/18/2004,04:33,1028.75,1029.00,1028.75,1029.00,2,1
10/18/2004,04:34,1028.75,1028.75,1028.75,1028.75,0,1
10/18/2004,04:35,1028.75,1029.25,1028.75,1029.00,83,7
10/18/2004,04:36,1029.00,1029.00,1029.00,1029.00,0,16
10/18/2004,04:37,1029.00,1029.00,1029.00,1029.00,0,5
10/18/2004,04:38,1029.00,1029.00,1029.00,1029.00,0,26
10/18/2004,04:39,1029.00,1029.00,1029.00,1029.00,0,30
10/18/2004,04:40,1029.25,1029.25,1029.25,1029.25,2,0
10/18/2004,04:41,1029.00,1029.25,1029.00,1029.25,1,1
10/18/2004,04:44,1029.25,1029.25,1029.25,1029.25,2,0
10/18/2004,04:45,1029.25,1029.25,1029.25,1029.25,3,0
10/18/2004,04:46,1029.25,1029.25,1029.25,1029.25,5,0
10/18/2004,04:47,1029.25,1029.50,1029.25,1029.50,71,0
10/18/2004,04:48,1029.50,1029.50,1029.50,1029.50,7,0
10/18/2004,04:49,1029.50,1029.75,1029.50,1029.75,62,1
10/18/2004,04:51,1029.75,1029.75,1029.75,1029.75,11,0
10/18/2004,04:52,1029.75,1029.75,1029.75,1029.75,28,0
10/18/2004,04:53,1029.75,1030.00,1029.75,1029.75,24,21
10/18/2004,04:54,1029.75,1029.75,1029.75,1029.75,0,4
10/18/2004,04:55,1029.50,1029.50,1029.50,1029.50,0,55
10/18/2004,04:56,1029.50,1029.50,1029.50,1029.50,0,10
10/18/2004,04:57,1029.25,1029.25,1029.00,1029.25,16,29
10/18/2004,04:58,1029.25,1029.50,1029.25,1029.25,10,9
10/18/2004,04:59,1029.25,1029.25,1029.25,1029.25,0,7
10/18/2004,05:00,1029.00,1029.00,1029.00,1029.00,0,1
10/18/2004,05:01,1029.25,1029.50,1029.25,1029.50,9,0
10/18/2004,05:02,1029.25,1029.25,1029.25,1029.25,0,7
10/18/2004,05:03,1029.00,1029.50,1029.00,1029.25,6,5
10/18/2004,05:05,1029.00,1029.00,1028.75,1028.75,0,53
10/18/2004,05:06,1028.75,1029.25,1028.75,1029.00,41,29
10/18/2004,05:07,1029.00,1029.00,1028.50,1028.75,8,41
10/18/2004,05:08,1028.75,1028.75,1028.25,1028.25,9,356
10/18/2004,05:09,1028.25,1028.50,1028.25,1028.50,64,23
10/18/2004,05:10,1028.50,1028.75,1028.25,1028.75,45,34
10/18/2004,05:11,1029.00,1029.00,1029.00,1029.00,2,0
10/18/2004,05:12,1029.00,1029.00,1028.75,1028.75,4,15
10/18/2004,05:13,1028.75,1028.75,1028.75,1028.75,0,21
10/18/2004,05:14,1028.75,1028.75,1028.75,1028.75,0,11
10/18/2004,05:15,1028.75,1029.00,1028.75,1029.00,6,20
10/18/2004,05:16,1029.00,1029.00,1028.75,1028.75,1,28
10/18/2004,05:17,1028.75,1029.00,1028.75,1029.00,11,24
10/18/2004,05:18,1029.00,1029.25,1029.00,1029.00,31,9
10/18/2004,05:19,1029.25,1029.50,1029.25,1029.25,152,49
10/18/2004,05:20,1029.50,1029.50,1029.50,1029.50,69,0
10/18/2004,05:21,1029.50,1029.75,1029.50,1029.50,98,17
10/18/2004,05:23,1029.50,1029.50,1029.50,1029.50,0,1
10/18/2004,05:24,1029.25,1029.25,1029.25,1029.25,0,70
10/18/2004,05:25,1029.50,1029.50,1029.50,1029.50,8,0
10/18/2004,05:26,1029.50,1029.50,1029.25,1029.25,29,12
10/18/2004,05:27,1029.50,1029.75,1029.50,1029.50,52,81
10/18/2004,05:28,1029.50,1029.50,1029.50,1029.50,0,6
10/18/2004,05:29,1029.25,1029.25,1029.25,1029.25,0,206
10/18/2004,05:30,1029.50,1029.50,1029.50,1029.50,2,0
10/18/2004,05:31,1029.50,1029.50,1029.50,1029.50,158,0
10/18/2004,05:32,1029.50,1029.50,1029.25,1029.25,25,11
10/18/2004,05:33,1029.25,1029.25,1029.00,1029.25,4,162
10/18/2004,05:35,1029.25,1029.50,1029.25,1029.50,54,0
10/18/2004,05:36,1029.50,1029.75,1029.50,1029.50,17,64
10/18/2004,05:37,1029.50,1029.75,1029.50,1029.50,1,10
10/18/2004,05:40,1029.50,1029.50,1029.50,1029.50,0,30
10/18/2004,05:41,1029.50,1029.50,1029.50,1029.50,0,1
10/18/2004,05:42,1029.75,1029.75,1029.75,1029.75,2,0
10/18/2004,05:43,1029.75,1030.00,1029.75,1029.75,47,1
10/18/2004,05:44,1029.75,1029.75,1029.75,1029.75,0,33
10/18/2004,05:45,1029.75,1030.00,1029.75,1030.00,1,10
10/18/2004,05:46,1030.00,1030.25,1030.00,1030.00,24,4
10/18/2004,05:47,1030.00,1030.00,1030.00,1030.00,0,5
10/18/2004,05:48,1030.00,1030.00,1030.00,1030.00,0,3
10/18/2004,05:51,1030.00,1030.25,1030.00,1030.00,1,17
10/18/2004,05:52,1030.00,1030.00,1029.75,1029.75,0,75
10/18/2004,05:54,1030.00,1030.00,1030.00,1030.00,1,0
10/18/2004,05:55,1030.00,1030.00,1030.00,1030.00,2,0
10/18/2004,05:56,1030.00,1030.00,1030.00,1030.00,1,0
10/18/2004,05:58,1030.00,1030.00,1030.00,1030.00,3,0
10/18/2004,05:59,1030.00,1030.00,1029.75,1029.75,4,6
10/18/2004,06:00,1030.00,1030.00,1030.00,1030.00,14,0
10/18/2004,06:01,1030.00,1030.00,1030.00,1030.00,9,0
10/18/2004,06:02,1030.00,1030.00,1030.00,1030.00,8,0
10/18/2004,06:03,1030.00,1030.25,1030.00,1030.25,73,0
10/18/2004,06:04,1030.25,1030.50,1030.25,1030.25,122,16
10/18/2004,06:05,1030.00,1030.25,1030.00,1030.25,2,38
10/18/2004,06:06,1030.25,1030.50,1030.25,1030.50,122,3
10/18/2004,06:07,1030.25,1030.25,1030.00,1030.25,1,202
10/18/2004,06:08,1030.25,1030.50,1030.25,1030.50,74,3
10/18/2004,06:09,1030.50,1031.00,1030.50,1030.75,166,64
10/18/2004,06:10,1030.75,1031.00,1030.75,1030.75,52,4
10/18/2004,06:11,1031.00,1031.00,1030.75,1031.00,142,1
10/18/2004,06:12,1031.00,1031.25,1031.00,1031.25,33,0
10/18/2004,06:13,1031.25,1031.25,1031.00,1031.00,5,14
10/18/2004,06:14,1030.75,1031.00,1030.75,1031.00,187,2
10/18/2004,06:15,1031.00,1031.00,1031.00,1031.00,15,0
10/18/2004,06:16,1031.00,1031.50,1031.00,1031.25,136,6
10/18/2004,06:17,1031.25,1031.25,1031.25,1031.25,0,3
10/18/2004,06:18,1031.25,1031.25,1031.00,1031.25,3,2
10/18/2004,06:19,1031.25,1031.25,1031.25,1031.25,8,0
10/18/2004,06:20,1031.00,1031.00,1031.00,1031.00,0,15
10/18/2004,06:21,1031.25,1031.25,1031.25,1031.25,50,0
10/18/2004,06:22,1031.25,1031.50,1031.25,1031.50,34,0
10/18/2004,06:23,1031.25,1031.50,1031.25,1031.50,6,8
10/18/2004,06:24,1031.50,1031.50,1031.25,1031.25,2,5
10/18/2004,06:25,1031.25,1031.25,1031.25,1031.25,0,36
10/18/2004,06:26,1031.25,1031.25,1031.25,1031.25,0,116
10/18/2004,06:27,1031.25,1031.25,1031.25,1031.25,0,2
10/18/2004,06:28,1031.00,1031.25,1031.00,1031.25,11,2
10/18/2004,06:29,1031.25,1031.25,1031.25,1031.25,18,0
10/18/2004,06:30,1031.25,1031.25,1031.00,1031.00,4,3
10/18/2004,06:31,1031.00,1031.00,1030.75,1030.75,0,63
10/18/2004,06:32,1030.75,1030.75,1030.50,1030.50,20,88
10/18/2004,06:33,1030.50,1030.50,1030.50,1030.50,0,26
10/18/2004,06:34,1030.50,1030.50,1030.50,1030.50,0,5
10/18/2004,06:35,1030.50,1030.75,1030.50,1030.75,18,37
10/18/2004,06:36,1030.50,1031.00,1030.50,1030.75,56,12
10/18/2004,06:37,1030.75,1030.75,1030.50,1030.50,1,7
10/18/2004,06:38,1030.75,1030.75,1030.75,1030.75,32,0
10/18/2004,06:39,1030.75,1031.00,1030.75,1030.75,31,12
10/18/2004,06:40,1030.75,1030.75,1030.75,1030.75,0,10
10/18/2004,06:41,1031.00,1031.00,1030.50,1030.50,2,51
10/18/2004,06:42,1030.50,1030.75,1030.50,1030.50,1,5
10/18/2004,06:43,1030.50,1030.75,1030.50,1030.50,4,10
10/18/2004,06:44,1030.50,1030.75,1030.50,1030.50,1,4
10/18/2004,06:45,1030.75,1030.75,1030.75,1030.75,5,0
10/18/2004,06:47,1030.75,1030.75,1030.50,1030.50,1,66
10/18/2004,06:48,1030.50,1030.50,1030.25,1030.50,2,6
10/18/2004,06:49,1030.50,1030.50,1030.50,1030.50,2,0
10/18/2004,06:50,1030.50,1030.50,1030.25,1030.50,6,2
10/18/2004,06:51,1030.50,1030.75,1030.50,1030.75,67,0
10/18/2004,06:52,1030.50,1030.75,1030.50,1030.50,1,54
10/18/2004,06:53,1030.50,1030.75,1030.50,1030.75,6,3
10/18/2004,06:54,1030.75,1030.75,1030.75,1030.75,2,0
10/18/2004,06:56,1030.75,1030.75,1030.75,1030.75,75,0
10/18/2004,06:57,1030.75,1031.00,1030.75,1031.00,14,2
10/18/2004,06:58,1031.00,1031.00,1030.75,1031.00,81,26
10/18/2004,06:59,1030.75,1031.00,1030.75,1030.75,56,11
10/18/2004,07:00,1031.00,1031.00,1031.00,1031.00,7,0
10/18/2004,07:01,1031.00,1031.00,1030.50,1030.50,3,163
10/18/2004,07:02,1030.50,1030.50,1030.50,1030.50,0,158
10/18/2004,07:03,1030.25,1030.75,1030.25,1030.75,30,1
10/18/2004,07:05,1030.75,1031.00,1030.75,1031.00,100,0
10/18/2004,07:06,1031.00,1031.00,1031.00,1031.00,2,0
10/18/2004,07:07,1031.00,1031.00,1031.00,1031.00,46,0
10/18/2004,07:08,1031.00,1031.00,1031.00,1031.00,2,0
10/18/2004,07:09,1031.00,1031.00,1031.00,1031.00,6,0
10/18/2004,07:11,1031.25,1031.25,1031.25,1031.25,223,0
10/18/2004,07:12,1031.25,1031.50,1031.25,1031.25,20,1
10/18/2004,07:13,1031.25,1031.50,1031.25,1031.50,251,152
10/18/2004,07:14,1031.75,1031.75,1031.50,1031.50,18,1
10/18/2004,07:15,1031.75,1031.75,1031.50,1031.50,212,104
10/18/2004,07:16,1031.50,1031.75,1031.25,1031.25,10,19
10/18/2004,07:17,1031.25,1031.25,1031.25,1031.25,0,10
10/18/2004,07:18,1031.25,1031.25,1031.00,1031.25,17,117
10/18/2004,07:19,1031.25,1031.25,1031.00,1031.25,5,1
10/18/2004,07:20,1031.25,1031.25,1031.25,1031.25,7,0
10/18/2004,07:21,1031.25,1031.50,1031.25,1031.25,48,15
10/18/2004,07:22,1031.00,1031.00,1030.75,1030.75,0,82
10/18/2004,07:23,1030.75,1031.00,1030.75,1031.00,11,9
10/18/2004,07:24,1030.75,1031.00,1030.75,1031.00,100,1
10/18/2004,07:25,1031.00,1031.00,1030.75,1031.00,48,2
10/18/2004,07:26,1030.75,1030.75,1030.75,1030.75,0,2
10/18/2004,07:27,1031.00,1031.00,1030.75,1030.75,165,2
10/18/2004,07:28,1031.00,1031.00,1030.75,1030.75,20,15
10/18/2004,07:29,1031.00,1031.00,1030.75,1030.75,17,177
10/18/2004,07:30,1030.50,1031.00,1030.50,1030.50,197,10
10/18/2004,07:31,1030.75,1030.75,1030.50,1030.50,1,3
10/18/2004,07:32,1030.50,1030.50,1030.50,1030.50,0,1
10/18/2004,07:33,1030.50,1030.50,1030.50,1030.50,0,6
10/18/2004,07:34,1030.50,1030.50,1030.50,1030.50,0,15
10/18/2004,07:35,1030.75,1030.75,1030.50,1030.50,1,1
10/18/2004,07:36,1030.75,1030.75,1030.50,1030.50,1,1
10/18/2004,07:37,1030.50,1030.50,1030.50,1030.50,0,4
10/18/2004,07:38,1030.50,1030.50,1030.25,1030.25,0,170
10/18/2004,07:39,1030.25,1030.25,1030.25,1030.25,0,394
10/18/2004,07:40,1030.25,1030.25,1030.00,1030.00,0,188
10/18/2004,07:41,1030.00,1030.25,1030.00,1030.25,135,1
10/18/2004,07:42,1030.25,1030.25,1030.00,1030.25,66,2
10/18/2004,07:43,1030.25,1030.25,1030.25,1030.25,84,0
10/18/2004,07:44,1030.25,1030.25,1030.00,1030.00,3,14
10/18/2004,07:45,1030.00,1030.00,1029.75,1029.75,1,270
10/18/2004,07:46,1029.75,1030.00,1029.50,1029.75,270,283
10/18/2004,07:47,1029.75,1029.75,1029.50,1029.50,179,13
10/18/2004,07:48,1029.50,1029.75,1029.50,1029.75,134,3
10/18/2004,07:49,1029.50,1029.75,1029.50,1029.75,157,5
10/18/2004,07:50,1029.75,1029.75,1029.50,1029.75,101,4
10/18/2004,07:51,1029.75,1029.75,1029.50,1029.75,125,4
10/18/2004,07:52,1029.75,1030.00,1029.75,1029.75,14,143
10/18/2004,07:53,1030.00,1030.00,1029.75,1030.00,14,138
10/18/2004,07:54,1030.00,1030.00,1029.75,1029.75,1,2
10/18/2004,07:55,1029.75,1030.00,1029.75,1030.00,6,230
10/18/2004,07:56,1030.00,1030.25,1030.00,1030.00,295,261
10/18/2004,07:57,1030.00,1030.25,1029.75,1030.00,13,44
10/18/2004,07:58,1030.00,1030.25,1030.00,1030.00,48,54
10/18/2004,07:59,1030.00,1030.25,1030.00,1030.25,33,2
10/18/2004,08:00,1030.25,1030.25,1030.00,1030.25,24,122
10/18/2004,08:01,1030.25,1030.25,1030.25,1030.25,10,0
10/18/2004,08:02,1030.25,1030.25,1030.00,1030.25,58,101
10/18/2004,08:03,1030.00,1030.25,1030.00,1030.00,2,31
10/18/2004,08:04,1030.00,1030.00,1030.00,1030.00,0,178
10/18/2004,08:05,1029.75,1030.00,1029.75,1030.00,7,4
10/18/2004,08:06,1029.75,1029.75,1029.75,1029.75,0,253
10/18/2004,08:07,1029.75,1029.75,1029.75,1029.75,0,97
10/18/2004,08:08,1030.00,1030.00,1029.75,1029.75,2,98
10/18/2004,08:09,1029.75,1029.75,1029.50,1029.50,0,20
10/18/2004,08:10,1029.50,1029.75,1029.50,1029.75,3,3
10/18/2004,08:11,1029.75,1030.00,1029.75,1029.75,217,2
10/18/2004,08:12,1030.00,1030.00,1030.00,1030.00,6,0
10/18/2004,08:13,1030.00,1030.00,1029.75,1030.00,77,1
10/18/2004,08:14,1030.00,1030.00,1030.00,1030.00,98,0
10/18/2004,08:15,1030.00,1030.00,1029.75,1030.00,90,2
10/18/2004,08:16,1030.00,1030.00,1029.75,1029.75,2,47
10/18/2004,08:17,1030.00,1030.00,1029.75,1030.00,6,13
10/18/2004,08:18,1030.00,1030.00,1030.00,1030.00,170,0
10/18/2004,08:19,1030.00,1030.25,1030.00,1030.00,9,1
10/18/2004,08:20,1030.25,1030.25,1030.00,1030.00,15,2
10/18/2004,08:21,1030.00,1030.25,1030.00,1030.25,62,120
10/18/2004,08:22,1030.25,1030.25,1030.25,1030.25,104,0
10/18/2004,08:23,1030.25,1030.25,1030.00,1030.00,365,4
10/18/2004,08:24,1030.00,1030.25,1030.00,1030.25,34,9
10/18/2004,08:25,1030.25,1030.25,1030.25,1030.25,31,0
10/18/2004,08:26,1030.25,1030.25,1030.00,1030.00,7,61
10/18/2004,08:27,1030.25,1030.25,1030.00,1030.25,114,2
10/18/2004,08:28,1030.00,1030.50,1030.00,1030.25,159,32
10/18/2004,08:29,1030.25,1030.50,1030.25,1030.25,103,170
10/18/2004,08:30,1030.25,1030.75,1030.25,1030.50,406,94
10/18/2004,08:31,1030.50,1031.25,1030.25,1031.25,2677,640
10/18/2004,08:32,1031.00,1031.25,1030.50,1030.75,887,1424
10/18/2004,08:33,1030.75,1031.00,1030.50,1030.75,540,1022
10/18/2004,08:34,1030.75,1031.25,1030.75,1031.25,883,750
10/18/2004,08:35,1031.25,1031.75,1031.00,1031.75,1651,966
10/18/2004,08:36,1031.50,1031.75,1031.00,1031.25,1655,1179
10/18/2004,08:37,1031.25,1031.50,1031.00,1031.50,661,1167
10/18/2004,08:38,1031.50,1032.50,1031.25,1032.25,3237,710
10/18/2004,08:39,1032.25,1032.25,1032.00,1032.00,1622,132
10/18/2004,08:40,1032.00,1032.25,1031.50,1032.00,404,2382
10/18/2004,08:41,1032.00,1032.00,1031.25,1031.25,530,1870
10/18/2004,08:42,1031.50,1031.50,1030.75,1031.00,944,1332
10/18/2004,08:43,1031.00,1031.50,1030.75,1031.25,665,788
10/18/2004,08:44,1031.25,1031.50,1030.75,1030.75,543,1381
10/18/2004,08:45,1030.75,1031.00,1030.75,1030.75,136,294
10/18/2004,08:46,1031.00,1031.25,1030.75,1030.75,941,763
10/18/2004,08:47,1031.00,1031.00,1030.50,1031.00,607,1157
10/18/2004,08:48,1031.00,1031.75,1031.00,1031.50,1324,315
10/18/2004,08:49,1031.75,1031.75,1031.25,1031.50,347,508
10/18/2004,08:50,1031.50,1032.00,1031.25,1031.50,2479,889
10/18/2004,08:51,1031.75,1031.75,1031.50,1031.75,993,515
10/18/2004,08:52,1031.75,1032.00,1031.50,1031.75,516,651
10/18/2004,08:53,1031.75,1032.00,1031.50,1031.50,546,813
10/18/2004,08:54,1031.75,1031.75,1031.25,1031.25,95,589
10/18/2004,08:55,1031.50,1031.50,1031.00,1031.00,302,1119
10/18/2004,08:56,1031.00,1031.75,1031.00,1031.75,737,435
10/18/2004,08:57,1031.50,1032.25,1031.50,1032.00,1463,80
10/18/2004,08:58,1032.25,1033.00,1032.00,1032.50,2559,1461
10/18/2004,08:59,1032.75,1032.75,1032.50,1032.75,568,106
10/18/2004,09:00,1032.75,1033.00,1032.75,1033.00,2202,887
10/18/2004,09:01,1033.00,1033.25,1032.75,1033.00,1446,593
10/18/2004,09:02,1033.00,1033.00,1032.50,1032.75,836,1591
10/18/2004,09:03,1032.75,1033.00,1032.50,1033.00,417,644
10/18/2004,09:04,1032.75,1033.00,1032.75,1033.00,997,202
10/18/2004,09:05,1033.00,1033.50,1032.75,1033.25,2116,579
10/18/2004,09:06,1033.25,1033.75,1033.00,1033.50,2913,1387
10/18/2004,09:07,1033.25,1033.75,1033.25,1033.50,1362,527
10/18/2004,09:08,1033.50,1034.00,1033.00,1033.00,1226,1533
10/18/2004,09:09,1033.00,1033.25,1033.00,1033.00,322,129
10/18/2004,09:10,1033.00,1033.25,1032.75,1033.00,741,678
10/18/2004,09:11,1033.00,1033.25,1033.00,1033.25,299,44
10/18/2004,09:12,1033.25,1033.25,1032.75,1033.00,536,1182
10/18/2004,09:13,1032.75,1033.50,1032.75,1033.25,1069,948
10/18/2004,09:14,1033.25,1033.75,1033.00,1033.50,1606,364
10/18/2004,09:15,1033.25,1033.75,1033.00,1033.00,637,812
10/18/2004,09:16,1033.00,1033.25,1032.25,1032.50,582,3117
10/18/2004,09:17,1032.75,1033.00,1032.50,1032.75,506,385
10/18/2004,09:18,1032.75,1033.00,1032.25,1032.25,202,1671
10/18/2004,09:19,1032.50,1032.75,1032.00,1032.25,668,834
10/18/2004,09:20,1032.25,1032.25,1032.00,1032.00,361,439
10/18/2004,09:21,1032.00,1032.25,1031.50,1032.00,517,2253
10/18/2004,09:22,1031.75,1032.00,1031.75,1031.75,61,203
10/18/2004,09:23,1031.75,1032.00,1031.75,1031.75,27,183
10/18/2004,09:24,1031.75,1032.00,1031.75,1032.00,868,523
10/18/2004,09:25,1031.75,1032.50,1031.75,1032.50,1512,1102
10/18/2004,09:26,1032.25,1032.50,1032.25,1032.50,1440,363
10/18/2004,09:27,1032.50,1032.75,1032.25,1032.25,928,310
10/18/2004,09:28,1032.50,1032.50,1031.75,1031.75,233,1276
10/18/2004,09:29,1031.75,1032.00,1031.75,1031.75,179,611
10/18/2004,09:30,1031.75,1032.25,1031.75,1032.00,377,685
10/18/2004,09:31,1032.25,1032.50,1032.00,1032.00,821,327
10/18/2004,09:32,1032.00,1032.25,1031.75,1031.75,114,1376
10/18/2004,09:33,1031.75,1032.25,1031.75,1032.25,86,155
10/18/2004,09:34,1032.00,1033.00,1032.00,1033.00,3238,461
10/18/2004,09:35,1033.00,1033.00,1032.75,1033.00,291,588
10/18/2004,09:36,1033.00,1033.25,1032.75,1032.75,1598,1248
10/18/2004,09:37,1032.75,1033.25,1032.75,1033.00,332,556
10/18/2004,09:38,1033.00,1033.00,1032.75,1032.75,44,685
10/18/2004,09:39,1033.00,1033.00,1032.25,1032.25,812,1043
10/18/2004,09:40,1032.25,1033.00,1032.25,1032.75,465,272
10/18/2004,09:41,1032.75,1032.75,1032.50,1032.75,48,991
10/18/2004,09:42,1032.75,1032.75,1032.00,1032.25,210,1318
10/18/2004,09:43,1032.25,1032.25,1031.25,1031.50,599,2350
10/18/2004,09:44,1031.25,1031.50,1030.75,1031.00,410,1937
10/18/2004,09:45,1031.25,1031.25,1031.00,1031.25,72,166
10/18/2004,09:46,1031.25,1031.25,1031.00,1031.25,192,226
10/18/2004,09:47,1031.00,1031.25,1030.50,1030.75,209,1063
10/18/2004,09:48,1030.75,1031.00,1030.50,1030.50,471,731
10/18/2004,09:49,1030.75,1030.75,1029.75,1030.00,498,2493
10/18/2004,09:50,1030.00,1030.00,1029.25,1029.25,1125,2214
10/18/2004,09:51,1029.50,1029.75,1028.75,1029.25,679,2553
10/18/2004,09:52,1029.25,1029.75,1029.00,1029.75,2624,382
10/18/2004,09:53,1029.50,1029.75,1029.25,1029.25,176,1216
10/18/2004,09:54,1029.50,1030.00,1029.25,1030.00,2337,100
10/18/2004,09:55,1030.00,1030.25,1029.75,1029.75,1047,831
10/18/2004,09:56,1030.00,1030.00,1029.75,1030.00,45,63
10/18/2004,09:57,1029.75,1030.00,1029.75,1029.75,104,170
10/18/2004,09:58,1029.75,1030.00,1029.50,1029.75,171,869
10/18/2004,09:59,1029.75,1029.75,1029.50,1029.50,91,73
10/18/2004,10:00,1029.75,1029.75,1029.00,1029.00,239,2078
10/18/2004,10:01,1029.25,1029.25,1028.50,1028.50,87,3325
10/18/2004,10:02,1028.50,1029.25,1028.50,1029.25,684,467
10/18/2004,10:03,1029.25,1029.25,1028.50,1028.75,521,1422
10/18/2004,10:04,1028.50,1029.25,1028.50,1029.25,1165,592
10/18/2004,10:05,1029.25,1029.50,1029.25,1029.50,1401,34
10/18/2004,10:06,1029.50,1029.75,1029.00,1029.25,1368,1203
10/18/2004,10:07,1029.25,1029.50,1029.25,1029.50,332,247
10/18/2004,10:08,1029.25,1029.75,1029.25,1029.75,1481,41
10/18/2004,10:09,1029.75,1029.75,1029.25,1029.25,266,1129
10/18/2004,10:10,1029.25,1029.50,1029.25,1029.25,48,90
10/18/2004,10:11,1029.50,1030.00,1029.25,1030.00,1202,36
10/18/2004,10:12,1030.00,1030.00,1029.50,1029.75,313,635
10/18/2004,10:13,1029.75,1030.00,1029.50,1029.75,644,49
10/18/2004,10:14,1030.00,1030.00,1029.50,1029.75,988,309
10/18/2004,10:15,1029.75,1030.00,1029.50,1030.00,821,325
10/18/2004,10:16,1029.75,1030.00,1029.50,1029.75,108,615
10/18/2004,10:17,1029.75,1030.25,1029.50,1030.00,1683,263
10/18/2004,10:18,1030.25,1030.25,1029.75,1030.25,1084,577
10/18/2004,10:19,1030.25,1030.50,1030.25,1030.50,649,91
10/18/2004,10:20,1030.25,1030.50,1030.25,1030.25,56,1419
10/18/2004,10:21,1030.25,1030.50,1030.25,1030.25,96,1010
10/18/2004,10:22,1030.25,1030.50,1030.00,1030.25,67,516
10/18/2004,10:23,1030.00,1030.25,1029.50,1029.75,630,1870
10/18/2004,10:24,1029.75,1029.75,1029.25,1029.25,77,1469
10/18/2004,10:25,1029.25,1030.00,1029.25,1030.00,1142,339
10/18/2004,10:26,1029.75,1030.00,1029.75,1029.75,81,77
10/18/2004,10:27,1030.00,1030.00,1029.75,1029.75,572,159
10/18/2004,10:28,1030.00,1031.25,1030.00,1031.25,3952,1138
10/18/2004,10:29,1031.00,1031.50,1030.75,1031.50,1094,719
10/18/2004,10:30,1031.25,1031.50,1031.00,1031.00,38,286
10/18/2004,10:31,1031.00,1031.25,1031.00,1031.25,81,148
10/18/2004,10:32,1031.25,1031.75,1031.25,1031.50,2536,409
10/18/2004,10:33,1031.50,1031.75,1031.50,1031.75,833,114
10/18/2004,10:34,1032.00,1032.25,1031.75,1032.00,1831,525
10/18/2004,10:35,1032.25,1032.25,1031.75,1032.00,1189,522
10/18/2004,10:36,1032.25,1032.25,1032.00,1032.25,261,751
10/18/2004,10:37,1032.25,1032.25,1032.00,1032.00,172,145
10/18/2004,10:38,1032.00,1032.25,1032.00,1032.00,237,430
10/18/2004,10:39,1032.00,1032.50,1032.00,1032.50,579,56
10/18/2004,10:40,1032.25,1033.00,1032.25,1032.75,3931,2363
10/18/2004,10:41,1032.75,1032.75,1032.50,1032.75,92,124
10/18/2004,10:42,1032.75,1032.75,1032.00,1032.25,188,1537
10/18/2004,10:43,1032.00,1032.75,1032.00,1032.50,1320,95
10/18/2004,10:44,1032.50,1032.75,1032.25,1032.25,130,347
10/18/2004,10:45,1032.50,1032.75,1032.25,1032.50,306,94
10/18/2004,10:46,1032.50,1033.00,1032.50,1032.75,1331,119
10/18/2004,10:47,1032.75,1033.00,1032.50,1032.50,452,1044
10/18/2004,10:48,1032.50,1032.50,1032.25,1032.50,298,2749
10/18/2004,10:49,1032.50,1032.75,1031.75,1031.75,605,1498
10/18/2004,10:50,1031.75,1032.75,1031.75,1032.25,830,336
10/18/2004,10:51,1032.25,1032.50,1032.00,1032.00,316,528
10/18/2004,10:52,1032.00,1032.50,1032.00,1032.25,188,79
10/18/2004,10:53,1032.25,1032.75,1032.25,1032.50,472,211
10/18/2004,10:54,1032.50,1032.75,1032.50,1032.50,124,36
10/18/2004,10:55,1032.50,1033.25,1032.25,1033.25,1900,434
10/18/2004,10:56,1033.00,1033.75,1033.00,1033.50,2465,862
10/18/2004,10:57,1033.25,1033.50,1033.25,1033.50,941,217
10/18/2004,10:58,1033.25,1033.50,1033.00,1033.00,133,690
10/18/2004,10:59,1033.00,1033.25,1032.75,1032.75,26,1169
10/18/2004,11:00,1032.75,1033.25,1032.75,1033.25,624,89
10/18/2004,11:01,1033.25,1033.25,1033.00,1033.00,239,244
10/18/2004,11:02,1033.00,1033.25,1032.75,1033.00,150,329
10/18/2004,11:03,1033.25,1033.75,1033.00,1033.75,1543,93
10/18/2004,11:04,1033.75,1033.75,1033.25,1033.75,1605,526
10/18/2004,11:05,1033.75,1034.50,1033.50,1034.00,3141,777
10/18/2004,11:06,1034.00,1034.25,1034.00,1034.25,2172,95
10/18/2004,11:07,1034.25,1034.75,1034.25,1034.75,2725,121
10/18/2004,11:08,1035.00,1035.50,1034.75,1035.25,3071,1695
10/18/2004,11:09,1035.25,1035.50,1035.25,1035.50,1806,1025
10/18/2004,11:10,1035.50,1035.50,1035.25,1035.25,1117,279
10/18/2004,11:11,1035.25,1035.75,1035.25,1035.75,1676,747
10/18/2004,11:12,1035.75,1036.75,1035.50,1036.50,6074,1445
10/18/2004,11:13,1036.50,1037.75,1036.25,1037.00,6138,2176
10/18/2004,11:14,1037.25,1037.25,1037.00,1037.00,519,624
10/18/2004,11:15,1037.25,1038.00,1037.00,1037.50,4553,2366
10/18/2004,11:16,1037.75,1037.75,1037.00,1037.25,843,2199
10/18/2004,11:17,1037.25,1037.25,1037.00,1037.00,358,675
10/18/2004,11:18,1037.00,1037.25,1037.00,1037.00,69,561
10/18/2004,11:19,1037.00,1037.25,1036.75,1036.75,104,994
10/18/2004,11:20,1036.75,1037.50,1036.50,1037.50,1792,1235
10/18/2004,11:21,1037.50,1038.50,1037.25,1038.25,4696,697
10/18/2004,11:22,1038.25,1038.75,1038.00,1038.50,3160,1781
10/18/2004,11:23,1038.50,1038.75,1038.00,1038.00,489,2089
10/18/2004,11:24,1038.00,1039.00,1038.00,1038.50,1914,812
10/18/2004,11:25,1038.50,1039.00,1038.50,1038.75,699,823
10/18/2004,11:26,1039.00,1039.50,1038.75,1038.75,3994,2001
10/18/2004,11:27,1038.75,1039.00,1038.75,1039.00,1169,553
10/18/2004,11:28,1039.00,1039.00,1038.75,1038.75,205,608
10/18/2004,11:29,1038.75,1039.00,1038.50,1038.75,722,1382
10/18/2004,11:30,1038.75,1038.75,1038.50,1038.75,134,615
10/18/2004,11:31,1038.75,1039.00,1038.50,1039.00,2475,387
10/18/2004,11:32,1038.75,1039.00,1038.50,1038.75,164,794
10/18/2004,11:33,1038.50,1039.00,1038.50,1038.50,128,490
10/18/2004,11:34,1038.75,1039.50,1038.50,1039.50,2371,248
10/18/2004,11:35,1039.50,1039.50,1038.75,1038.75,179,1468
10/18/2004,11:36,1038.75,1038.75,1038.25,1038.25,441,1498
10/18/2004,11:37,1038.25,1038.75,1038.25,1038.50,916,628
10/18/2004,11:38,1038.25,1039.00,1038.25,1038.50,671,389
10/18/2004,11:39,1038.50,1038.75,1038.50,1038.75,7,719
10/18/2004,11:40,1038.50,1038.50,1038.25,1038.25,40,563
10/18/2004,11:41,1038.25,1038.75,1038.25,1038.50,625,274
10/18/2004,11:42,1038.50,1038.50,1038.00,1038.00,100,942
10/18/2004,11:43,1038.25,1038.25,1037.75,1038.00,599,1316
10/18/2004,11:44,1038.00,1038.25,1037.75,1038.00,291,455
10/18/2004,11:45,1038.00,1038.25,1038.00,1038.00,121,85
10/18/2004,11:46,1038.00,1038.50,1038.00,1038.25,515,335
10/18/2004,11:47,1038.50,1038.50,1038.00,1038.25,119,295
10/18/2004,11:48,1038.25,1038.25,1038.00,1038.00,331,266
10/18/2004,11:49,1038.00,1038.25,1037.75,1038.00,127,184
10/18/2004,11:50,1037.75,1037.75,1037.50,1037.75,103,394
10/18/2004,11:51,1037.75,1038.00,1037.50,1037.50,327,148
10/18/2004,11:52,1037.50,1037.75,1037.50,1037.75,434,145
10/18/2004,11:53,1037.75,1038.00,1037.50,1037.50,107,131
10/18/2004,11:54,1037.75,1037.75,1037.50,1037.50,26,245
10/18/2004,11:55,1037.75,1038.00,1037.50,1038.00,1044,57
10/18/2004,11:56,1037.75,1037.75,1037.50,1037.50,58,371
10/18/2004,11:57,1037.75,1037.75,1037.50,1037.75,16,68
10/18/2004,11:58,1037.75,1037.75,1037.25,1037.50,991,436
10/18/2004,11:59,1037.50,1037.75,1037.25,1037.50,303,467
10/18/2004,12:00,1037.50,1037.50,1037.25,1037.50,46,29
10/18/2004,12:01,1037.25,1037.75,1037.25,1037.50,423,878
10/18/2004,12:02,1037.50,1038.00,1037.25,1038.00,1568,31
10/18/2004,12:03,1038.00,1038.00,1037.75,1038.00,253,72
10/18/2004,12:04,1038.00,1038.25,1037.50,1037.50,499,599
10/18/2004,12:05,1037.50,1037.75,1037.50,1037.75,340,16
10/18/2004,12:06,1037.75,1037.75,1037.50,1037.75,58,23
10/18/2004,12:07,1037.50,1037.75,1037.50,1037.75,363,56
10/18/2004,12:08,1037.75,1038.00,1037.50,1037.75,444,290
10/18/2004,12:09,1037.75,1038.00,1037.75,1038.00,28,61
10/18/2004,12:10,1037.75,1038.25,1037.75,1038.25,686,592
10/18/2004,12:11,1038.25,1038.25,1038.00,1038.25,20,46
10/18/2004,12:12,1038.00,1038.25,1037.75,1037.75,25,244
10/18/2004,12:13,1037.75,1038.00,1037.75,1037.75,118,26
10/18/2004,12:14,1038.00,1038.25,1037.75,1038.25,334,88
10/18/2004,12:15,1038.00,1038.25,1038.00,1038.25,238,56
10/18/2004,12:16,1038.25,1038.25,1037.75,1037.75,283,287
10/18/2004,12:17,1037.75,1038.00,1037.75,1038.00,23,36
10/18/2004,12:18,1038.00,1038.00,1037.75,1038.00,215,4
10/18/2004,12:19,1038.00,1038.25,1038.00,1038.00,28,86
10/18/2004,12:20,1038.00,1038.25,1037.75,1038.00,193,162
10/18/2004,12:21,1038.00,1038.50,1038.00,1038.50,414,30
10/18/2004,12:22,1038.25,1038.75,1038.25,1038.75,671,550
10/18/2004,12:23,1038.75,1039.00,1038.50,1038.75,428,200
10/18/2004,12:24,1038.75,1039.00,1038.50,1038.50,586,213
10/18/2004,12:25,1038.75,1038.75,1038.50,1038.75,274,22
10/18/2004,12:26,1038.75,1039.00,1038.75,1039.00,81,465
10/18/2004,12:27,1038.75,1039.00,1038.75,1038.75,64,331
10/18/2004,12:28,1038.75,1039.00,1038.75,1038.75,173,134
10/18/2004,12:29,1038.75,1039.50,1038.75,1039.50,3287,42
10/18/2004,12:30,1039.50,1039.75,1039.25,1039.75,1682,350
10/18/2004,12:31,1039.75,1040.00,1039.50,1039.50,1516,595
10/18/2004,12:32,1039.75,1040.00,1039.50,1039.50,519,1147
10/18/2004,12:33,1039.50,1040.00,1039.50,1039.50,691,531
10/18/2004,12:34,1039.50,1039.75,1039.25,1039.25,13,547
10/18/2004,12:35,1039.25,1039.50,1039.25,1039.25,372,597
10/18/2004,12:36,1039.25,1039.25,1039.00,1039.00,154,2086
10/18/2004,12:37,1039.00,1039.00,1038.75,1039.00,55,292
10/18/2004,12:38,1039.00,1039.25,1038.75,1039.00,462,268
10/18/2004,12:39,1039.00,1039.25,1038.25,1038.50,188,1377
10/18/2004,12:40,1038.50,1038.50,1037.75,1037.75,184,1963
10/18/2004,12:41,1037.75,1037.75,1036.75,1037.00,474,2949
10/18/2004,12:42,1037.00,1037.50,1037.00,1037.25,1956,183
10/18/2004,12:43,1037.25,1037.50,1037.25,1037.25,53,272
10/18/2004,12:44,1037.25,1037.50,1037.25,1037.25,119,777
10/18/2004,12:45,1037.50,1037.50,1037.25,1037.50,651,89
10/18/2004,12:46,1037.50,1037.50,1036.50,1036.75,475,2011
10/18/2004,12:47,1036.75,1036.75,1035.75,1036.50,2550,3222
10/18/2004,12:48,1036.50,1037.00,1036.50,1036.75,832,235
10/18/2004,12:49,1037.00,1037.00,1036.75,1036.75,382,272
10/18/2004,12:50,1036.75,1037.25,1036.75,1036.75,767,153
10/18/2004,12:51,1037.00,1037.00,1036.75,1036.75,20,108
10/18/2004,12:52,1036.75,1036.75,1035.50,1036.00,1121,2734
10/18/2004,12:53,1036.00,1036.25,1035.50,1036.00,759,809
10/18/2004,12:54,1035.75,1036.00,1035.75,1035.75,444,80
10/18/2004,12:55,1036.00,1036.50,1035.75,1036.25,1316,182
10/18/2004,12:56,1036.50,1037.00,1036.25,1037.00,1147,331
10/18/2004,12:57,1037.00,1037.00,1036.75,1036.75,214,41
10/18/2004,12:58,1036.75,1037.00,1036.25,1036.50,34,736
10/18/2004,12:59,1036.25,1037.00,1036.25,1036.75,720,146
10/18/2004,13:00,1036.75,1037.00,1036.50,1036.50,295,109
10/18/2004,13:01,1036.75,1037.00,1036.25,1036.25,827,759
10/18/2004,13:02,1036.25,1037.25,1036.25,1037.00,1323,641
10/18/2004,13:03,1037.00,1037.25,1037.00,1037.25,597,209
10/18/2004,13:04,1037.00,1037.25,1036.50,1036.50,39,492
10/18/2004,13:05,1036.50,1037.00,1036.50,1037.00,239,92
10/18/2004,13:06,1036.75,1037.00,1036.50,1036.75,49,185
10/18/2004,13:07,1036.75,1037.00,1036.50,1036.50,163,161
10/18/2004,13:08,1036.50,1036.75,1036.25,1036.50,129,208
10/18/2004,13:09,1036.50,1036.75,1036.25,1036.25,20,358
10/18/2004,13:10,1036.25,1036.25,1035.50,1035.75,700,1733
10/18/2004,13:11,1035.75,1036.75,1035.75,1036.50,1502,446
10/18/2004,13:12,1036.75,1037.00,1036.50,1036.75,486,182
10/18/2004,13:13,1037.00,1037.00,1036.50,1036.75,133,296
10/18/2004,13:14,1036.75,1037.00,1036.50,1037.00,415,203
10/18/2004,13:15,1036.75,1036.75,1036.00,1036.25,300,531
10/18/2004,13:16,1036.25,1036.75,1036.25,1036.50,415,944
10/18/2004,13:17,1036.50,1036.50,1036.25,1036.50,207,195
10/18/2004,13:18,1036.25,1036.50,1036.25,1036.25,101,110
10/18/2004,13:19,1036.50,1036.75,1036.25,1036.75,341,6
10/18/2004,13:20,1036.75,1036.75,1036.25,1036.25,154,736
10/18/2004,13:21,1036.25,1036.75,1036.25,1036.50,368,34
10/18/2004,13:22,1036.75,1036.75,1036.25,1036.50,117,205
10/18/2004,13:23,1036.75,1037.25,1036.50,1037.00,2298,248
10/18/2004,13:24,1037.00,1037.00,1036.75,1036.75,31,181
10/18/2004,13:25,1036.75,1037.00,1036.75,1037.00,292,36
10/18/2004,13:26,1037.00,1037.00,1036.75,1037.00,778,6
10/18/2004,13:27,1036.75,1037.00,1036.75,1037.00,305,306
10/18/2004,13:28,1037.00,1037.25,1036.75,1037.25,326,52
10/18/2004,13:29,1037.25,1037.25,1037.00,1037.00,27,28
10/18/2004,13:30,1037.25,1037.25,1036.75,1036.75,17,304
10/18/2004,13:31,1036.75,1037.00,1036.25,1036.25,125,974
10/18/2004,13:32,1036.50,1036.75,1036.00,1036.25,175,694
10/18/2004,13:33,1036.00,1036.25,1036.00,1036.00,17,1023
10/18/2004,13:34,1036.25,1036.75,1036.00,1036.50,870,115
10/18/2004,13:35,1036.50,1036.75,1036.25,1036.50,124,406
10/18/2004,13:36,1036.50,1036.50,1036.25,1036.50,137,5
10/18/2004,13:37,1036.50,1036.50,1035.75,1035.75,27,1315
10/18/2004,13:38,1035.75,1036.00,1035.50,1035.75,760,1634
10/18/2004,13:39,1036.00,1036.25,1035.75,1036.25,728,532
10/18/2004,13:40,1036.00,1036.25,1036.00,1036.00,18,634
10/18/2004,13:41,1036.00,1036.50,1036.00,1036.00,936,422
10/18/2004,13:42,1036.00,1036.25,1035.75,1036.25,612,692
10/18/2004,13:43,1036.25,1037.00,1036.00,1037.00,3301,324
10/18/2004,13:44,1036.75,1037.00,1036.75,1037.00,981,192
10/18/2004,13:45,1036.75,1037.75,1036.75,1037.50,2463,733
10/18/2004,13:46,1037.50,1038.00,1037.25,1038.00,2509,530
10/18/2004,13:47,1037.75,1038.25,1037.50,1038.00,984,1000
10/18/2004,13:48,1038.00,1039.00,1037.50,1038.50,6276,989
10/18/2004,13:49,1038.75,1038.75,1038.25,1038.50,676,1378
10/18/2004,13:50,1038.50,1039.50,1038.50,1039.25,3955,651
10/18/2004,13:51,1039.50,1039.75,1039.00,1039.25,2432,1140
10/18/2004,13:52,1039.25,1039.50,1039.00,1039.00,94,1074
10/18/2004,13:53,1039.00,1039.25,1038.75,1038.75,340,916
10/18/2004,13:54,1039.00,1039.25,1038.75,1038.75,526,248
10/18/2004,13:55,1038.75,1039.00,1038.75,1038.75,138,675
10/18/2004,13:56,1038.75,1039.00,1038.75,1038.75,160,403
10/18/2004,13:57,1038.75,1038.75,1038.50,1038.50,952,987
10/18/2004,13:58,1038.75,1038.75,1038.50,1038.50,1054,885
10/18/2004,13:59,1038.50,1038.75,1038.25,1038.50,481,986
10/18/2004,14:00,1038.50,1039.00,1038.50,1038.75,736,599
10/18/2004,14:01,1039.00,1039.00,1038.75,1039.00,420,534
10/18/2004,14:02,1038.75,1039.00,1038.75,1038.75,122,744
10/18/2004,14:03,1038.75,1039.00,1038.75,1038.75,9,239
10/18/2004,14:04,1039.00,1039.00,1038.75,1038.75,26,53
10/18/2004,14:05,1038.75,1039.00,1038.50,1038.75,437,380
10/18/2004,14:06,1038.75,1038.75,1038.25,1038.50,443,1446
10/18/2004,14:07,1038.25,1038.75,1038.25,1038.75,510,542
10/18/2004,14:08,1038.75,1039.00,1038.50,1038.75,382,465
10/18/2004,14:09,1039.00,1039.00,1038.75,1038.75,248,18
10/18/2004,14:10,1038.75,1039.00,1038.75,1038.75,1096,153
10/18/2004,14:11,1039.00,1039.25,1038.75,1039.00,1534,612
10/18/2004,14:12,1039.00,1039.00,1038.25,1038.50,593,385
10/18/2004,14:13,1038.50,1038.75,1037.25,1037.25,233,2438
10/18/2004,14:14,1037.25,1037.50,1036.75,1037.25,1967,3013
10/18/2004,14:15,1037.25,1037.50,1036.75,1037.00,691,609
10/18/2004,14:16,1037.00,1037.50,1037.00,1037.00,708,404
10/18/2004,14:17,1037.25,1037.50,1037.00,1037.50,485,247
10/18/2004,14:18,1037.25,1037.50,1037.00,1037.50,649,258
10/18/2004,14:19,1037.25,1037.50,1037.25,1037.25,115,351
10/18/2004,14:20,1037.50,1037.75,1037.00,1037.50,530,179
10/18/2004,14:21,1037.50,1038.00,1037.50,1037.75,689,154
10/18/2004,14:22,1038.00,1038.50,1037.75,1038.25,1588,867
10/18/2004,14:23,1038.50,1038.75,1038.25,1038.50,1728,723
10/18/2004,14:24,1038.50,1038.75,1038.00,1038.50,1214,1539
10/18/2004,14:25,1038.75,1039.00,1038.25,1038.25,187,636
10/18/2004,14:26,1038.25,1038.50,1038.25,1038.25,489,97
10/18/2004,14:27,1038.50,1038.75,1038.25,1038.75,477,108
10/18/2004,14:28,1038.75,1039.50,1038.75,1039.25,1366,444
10/18/2004,14:29,1039.25,1039.50,1039.00,1039.25,685,121
10/18/2004,14:30,1039.50,1040.25,1039.25,1039.75,4555,2160
10/18/2004,14:31,1039.75,1040.00,1039.50,1039.75,2263,1183
10/18/2004,14:32,1039.75,1039.75,1039.25,1039.25,21,1019
10/18/2004,14:33,1039.25,1039.50,1038.25,1038.50,1423,2963
10/18/2004,14:34,1038.50,1038.75,1038.25,1038.75,379,816
10/18/2004,14:35,1038.75,1039.00,1038.50,1038.75,1312,223
10/18/2004,14:36,1038.75,1039.00,1038.50,1038.75,545,557
10/18/2004,14:37,1038.75,1039.00,1038.75,1039.00,620,97
10/18/2004,14:38,1038.75,1039.00,1038.75,1039.00,124,353
10/18/2004,14:39,1038.75,1039.00,1038.50,1038.75,389,887
10/18/2004,14:40,1039.00,1039.00,1038.75,1039.00,520,95
10/18/2004,14:41,1039.00,1039.00,1038.50,1038.50,52,373
10/18/2004,14:42,1038.50,1039.00,1038.50,1038.50,313,266
10/18/2004,14:43,1038.75,1038.75,1038.00,1038.00,83,970
10/18/2004,14:44,1038.00,1038.25,1037.50,1037.75,417,1312
10/18/2004,14:45,1038.00,1038.00,1037.50,1038.00,367,600
10/18/2004,14:46,1037.75,1038.00,1037.75,1038.00,65,184
10/18/2004,14:47,1038.00,1038.25,1037.75,1038.25,610,161
10/18/2004,14:48,1038.25,1038.50,1038.00,1038.25,1490,85
10/18/2004,14:49,1038.50,1038.75,1038.25,1038.50,1139,559
10/18/2004,14:50,1038.50,1038.75,1038.50,1038.50,47,122
10/18/2004,14:51,1038.75,1039.00,1038.50,1038.75,900,66
10/18/2004,14:52,1038.75,1039.25,1038.50,1038.50,1041,772
10/18/2004,14:53,1038.75,1039.00,1038.50,1038.75,566,1196
10/18/2004,14:54,1039.00,1039.00,1038.50,1038.75,502,159
10/18/2004,14:55,1039.00,1039.50,1038.75,1039.00,3338,976
10/18/2004,14:56,1039.00,1039.25,1038.75,1039.25,304,391
10/18/2004,14:57,1039.00,1039.50,1038.75,1039.50,1393,1319
10/18/2004,14:58,1039.50,1039.75,1039.25,1039.50,1625,1071
10/18/2004,14:59,1039.50,1039.75,1039.25,1039.50,1077,1427
10/18/2004,15:00,1039.50,1039.50,1039.25,1039.25,1635,822
10/18/2004,15:01,1039.50,1039.50,1038.50,1039.00,1926,3682
10/18/2004,15:02,1038.75,1039.25,1038.75,1039.25,1370,1350
10/18/2004,15:03,1039.25,1039.75,1039.00,1039.50,1862,855
10/18/2004,15:04,1039.25,1039.25,1039.00,1039.25,155,470
10/18/2004,15:05,1039.00,1039.25,1039.00,1039.25,403,788
10/18/2004,15:06,1039.00,1039.25,1039.00,1039.25,89,76
10/18/2004,15:07,1039.00,1040.00,1038.00,1039.50,3808,3943
10/18/2004,15:08,1039.50,1040.50,1039.25,1040.25,4351,2628
10/18/2004,15:09,1040.25,1040.50,1039.50,1040.00,1342,1373
10/18/2004,15:10,1039.75,1040.25,1039.50,1040.25,932,211
10/18/2004,15:11,1040.25,1040.50,1039.50,1039.50,1074,882
10/18/2004,15:12,1039.75,1039.75,1038.75,1039.00,841,1395
10/18/2004,15:13,1039.00,1039.50,1038.75,1039.00,411,813
10/18/2004,15:14,1039.00,1039.50,1038.75,1038.75,602,537
10/18/2004,15:15,1039.00,1039.00,1038.00,1038.00,2086,2256
10/18/2004,15:16,1038.25,1038.25,1038.00,1038.00,21,5
10/18/2004,15:31,1038.75,1039.25,1038.75,1039.25,259,189
10/18/2004,15:32,1039.00,1039.00,1038.00,1038.00,60,474
10/18/2004,15:33,1038.25,1039.00,1038.00,1039.00,335,58
10/18/2004,15:34,1039.00,1039.00,1038.75,1038.75,4,68
10/18/2004,15:35,1038.50,1038.75,1038.50,1038.75,49,51
10/18/2004,15:36,1038.75,1039.00,1038.75,1038.75,71,11
10/18/2004,15:37,1038.75,1038.75,1038.75,1038.75,0,13
10/18/2004,15:38,1039.00,1039.00,1039.00,1039.00,165,0
10/18/2004,15:39,1039.00,1039.00,1039.00,1039.00,19,0
10/18/2004,15:40,1039.00,1039.00,1039.00,1039.00,4,0
10/18/2004,15:41,1039.00,1039.00,1039.00,1039.00,25,0
10/18/2004,15:42,1039.00,1039.25,1039.00,1039.25,108,0
10/18/2004,15:43,1039.25,1039.25,1039.00,1039.00,2,5
10/18/2004,15:44,1039.00,1039.00,1039.00,1039.00,0,48
10/18/2004,15:45,1039.00,1039.25,1039.00,1039.00,3,54
10/18/2004,15:46,1039.25,1039.25,1039.25,1039.25,134,0
10/18/2004,15:47,1039.25,1039.75,1039.25,1039.75,495,0
10/18/2004,15:48,1039.75,1040.25,1039.75,1040.00,769,199
10/18/2004,15:49,1040.00,1040.25,1039.75,1040.00,107,24
10/18/2004,15:50,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,15:51,1040.00,1040.00,1039.50,1039.50,3,96
10/18/2004,15:52,1039.75,1039.75,1039.50,1039.75,79,6
10/18/2004,15:53,1039.75,1039.75,1039.50,1039.50,84,1
10/18/2004,15:54,1040.00,1040.00,1039.75,1039.75,10,3
10/18/2004,15:55,1040.00,1040.00,1039.75,1040.00,111,3
10/18/2004,15:56,1040.00,1040.25,1039.75,1039.75,2,124
10/18/2004,15:57,1040.00,1040.00,1040.00,1040.00,5,0
10/18/2004,15:58,1039.75,1039.75,1039.75,1039.75,0,75
10/18/2004,15:59,1039.75,1040.00,1039.75,1039.75,18,10
10/18/2004,16:00,1039.75,1040.00,1039.75,1040.00,8,7
10/18/2004,17:01,1040.25,1040.25,1040.00,1040.25,330,1
10/18/2004,17:02,1040.00,1040.25,1040.00,1040.25,1,4
10/18/2004,17:03,1040.25,1040.25,1040.25,1040.25,139,0
10/18/2004,17:04,1040.25,1040.25,1040.25,1040.25,36,0
10/18/2004,17:05,1040.25,1040.25,1040.25,1040.25,21,0
10/18/2004,17:07,1040.00,1040.00,1040.00,1040.00,0,17
10/18/2004,17:08,1040.00,1040.00,1040.00,1040.00,0,86
10/18/2004,17:09,1040.00,1040.00,1040.00,1040.00,0,35
10/18/2004,17:10,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,17:11,1040.00,1040.00,1040.00,1040.00,33,0
10/18/2004,17:12,1040.00,1040.00,1040.00,1040.00,3,0
10/18/2004,17:13,1039.75,1039.75,1039.75,1039.75,0,4
10/18/2004,17:14,1039.75,1040.00,1039.75,1040.00,80,104
10/18/2004,17:15,1039.75,1040.00,1039.50,1039.50,14,128
10/18/2004,17:16,1039.75,1040.00,1039.50,1039.75,103,20
10/18/2004,17:17,1039.75,1039.75,1039.50,1039.50,1,9
10/18/2004,17:18,1039.50,1039.75,1039.50,1039.50,15,11
10/18/2004,17:21,1039.50,1039.50,1039.25,1039.50,10,104
10/18/2004,17:23,1039.50,1039.50,1039.25,1039.50,2,2
10/18/2004,17:24,1039.25,1039.50,1039.25,1039.50,1,1
10/18/2004,17:25,1039.50,1039.50,1039.50,1039.50,2,0
10/18/2004,17:26,1039.25,1039.50,1039.25,1039.50,9,16
10/18/2004,17:27,1039.50,1039.50,1039.50,1039.50,1,0
10/18/2004,17:28,1039.25,1039.50,1039.25,1039.50,249,1
10/18/2004,17:29,1039.50,1039.50,1039.50,1039.50,1,0
10/18/2004,17:30,1039.50,1039.50,1039.50,1039.50,9,0
10/18/2004,17:32,1039.50,1039.75,1039.50,1039.75,2,0
10/18/2004,17:33,1039.75,1039.75,1039.75,1039.75,5,0
10/18/2004,17:35,1039.50,1039.50,1039.50,1039.50,0,2
10/18/2004,17:36,1039.75,1039.75,1039.75,1039.75,8,0
10/18/2004,17:38,1039.75,1039.75,1039.75,1039.75,61,0
10/18/2004,17:39,1039.75,1039.75,1039.75,1039.75,18,0
10/18/2004,17:41,1039.50,1039.75,1039.50,1039.75,1,12
10/18/2004,17:42,1039.75,1039.75,1039.75,1039.75,4,0
10/18/2004,17:43,1039.75,1039.75,1039.75,1039.75,5,0
10/18/2004,17:44,1039.75,1039.75,1039.75,1039.75,1,0
10/18/2004,17:46,1039.50,1039.50,1039.50,1039.50,0,3
10/18/2004,17:47,1039.50,1039.50,1039.50,1039.50,0,1
10/18/2004,17:48,1039.50,1039.50,1039.50,1039.50,0,1
10/18/2004,17:49,1039.50,1039.50,1039.50,1039.50,0,7
10/18/2004,17:50,1039.75,1039.75,1039.75,1039.75,55,0
10/18/2004,17:51,1039.75,1039.75,1039.75,1039.75,10,0
10/18/2004,17:52,1039.75,1039.75,1039.75,1039.75,85,0
10/18/2004,17:53,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,17:54,1040.00,1040.00,1040.00,1040.00,89,0
10/18/2004,17:55,1040.00,1040.25,1040.00,1040.00,17,25
10/18/2004,17:56,1040.00,1040.25,1040.00,1040.25,2,5
10/18/2004,17:57,1040.00,1040.00,1040.00,1040.00,0,65
10/18/2004,17:58,1040.00,1040.00,1040.00,1040.00,0,30
10/18/2004,17:59,1040.25,1040.25,1040.25,1040.25,42,0
10/18/2004,18:00,1040.00,1040.00,1040.00,1040.00,0,1
10/18/2004,18:01,1040.00,1040.25,1040.00,1040.25,1,4
10/18/2004,18:02,1040.00,1040.00,1039.75,1040.00,2,9
10/18/2004,18:08,1040.00,1040.00,1040.00,1040.00,5,0
10/18/2004,18:09,1039.75,1039.75,1039.75,1039.75,0,14
10/18/2004,18:10,1039.75,1039.75,1039.75,1039.75,0,27
10/18/2004,18:11,1039.75,1039.75,1039.75,1039.75,0,62
10/18/2004,18:12,1039.75,1039.75,1039.75,1039.75,0,6
10/18/2004,18:13,1039.75,1039.75,1039.75,1039.75,0,2
10/18/2004,18:14,1039.75,1039.75,1039.75,1039.75,0,5
10/18/2004,18:15,1039.75,1040.00,1039.75,1039.75,70,59
10/18/2004,18:16,1039.75,1040.00,1039.75,1039.75,84,4
10/18/2004,18:17,1039.75,1039.75,1039.75,1039.75,0,2
10/18/2004,18:18,1039.75,1040.00,1039.75,1040.00,2,1
10/18/2004,18:22,1039.75,1040.00,1039.75,1039.75,2,3
10/18/2004,18:23,1039.75,1039.75,1039.75,1039.75,0,24
10/18/2004,18:24,1040.00,1040.00,1039.75,1039.75,1,7
10/18/2004,18:25,1039.75,1039.75,1039.50,1039.50,0,14
10/18/2004,18:26,1039.75,1040.00,1039.75,1040.00,56,0
10/18/2004,18:27,1039.75,1039.75,1039.75,1039.75,0,26
10/18/2004,18:30,1039.75,1039.75,1039.75,1039.75,0,9
10/18/2004,18:31,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,18:34,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,18:35,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,18:36,1040.00,1040.00,1039.75,1039.75,1,1
10/18/2004,18:42,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,18:44,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,18:45,1039.75,1039.75,1039.75,1039.75,0,56
10/18/2004,18:46,1039.75,1039.75,1039.75,1039.75,0,2
10/18/2004,18:47,1039.75,1039.75,1039.75,1039.75,0,16
10/18/2004,18:48,1039.50,1039.75,1039.50,1039.50,1,6
10/18/2004,18:49,1039.50,1039.75,1039.50,1039.75,19,5
10/18/2004,18:51,1040.00,1040.00,1039.75,1039.75,1,6
10/18/2004,18:52,1039.75,1039.75,1039.75,1039.75,0,5
10/18/2004,18:54,1039.75,1039.75,1039.75,1039.75,0,9
10/18/2004,18:55,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,18:56,1039.75,1039.75,1039.75,1039.75,0,6
10/18/2004,18:57,1039.75,1039.75,1039.75,1039.75,0,3
10/18/2004,18:59,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,19:01,1039.75,1040.00,1039.75,1039.75,2,2
10/18/2004,19:02,1039.75,1039.75,1039.75,1039.75,0,13
10/18/2004,19:03,1039.75,1039.75,1039.75,1039.75,0,2
10/18/2004,19:06,1039.75,1040.00,1039.50,1040.00,7,18
10/18/2004,19:07,1039.75,1039.75,1039.75,1039.75,0,2
10/18/2004,19:08,1040.00,1040.00,1039.75,1039.75,1,10
10/18/2004,19:09,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,19:11,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,19:14,1039.75,1040.00,1039.75,1040.00,6,1
10/18/2004,19:16,1040.00,1040.00,1040.00,1040.00,4,0
10/18/2004,19:18,1040.00,1040.00,1040.00,1040.00,10,0
10/18/2004,19:20,1040.00,1040.00,1040.00,1040.00,6,0
10/18/2004,19:24,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,19:25,1040.00,1040.00,1040.00,1040.00,2,0
10/18/2004,19:27,1039.75,1039.75,1039.75,1039.75,0,8
10/18/2004,19:28,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,19:30,1040.00,1040.00,1039.75,1040.00,2,1
10/18/2004,19:36,1040.00,1040.00,1040.00,1040.00,3,0
10/18/2004,19:37,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,19:45,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,19:47,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,19:48,1040.00,1040.00,1040.00,1040.00,2,0
10/18/2004,19:51,1040.00,1040.00,1040.00,1040.00,20,0
10/18/2004,19:53,1039.75,1040.00,1039.75,1040.00,10,1
10/18/2004,19:54,1039.75,1039.75,1039.75,1039.75,0,5
10/18/2004,19:55,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,19:56,1039.75,1039.75,1039.75,1039.75,0,3
10/18/2004,19:59,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,20:00,1040.00,1040.00,1040.00,1040.00,2,0
10/18/2004,20:01,1039.75,1039.75,1039.75,1039.75,0,6
10/18/2004,20:06,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,20:08,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,20:12,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,20:13,1040.00,1040.00,1040.00,1040.00,2,0
10/18/2004,20:16,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,20:17,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,20:22,1040.00,1040.00,1040.00,1040.00,25,0
10/18/2004,20:24,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,20:27,1040.00,1040.00,1039.75,1040.00,2,1
10/18/2004,20:33,1039.75,1039.75,1039.75,1039.75,0,2
10/18/2004,20:34,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,20:35,1040.00,1040.00,1040.00,1040.00,4,0
10/18/2004,20:36,1040.00,1040.00,1040.00,1040.00,17,0
10/18/2004,20:37,1040.00,1040.00,1040.00,1040.00,1,0
10/18/2004,20:38,1040.00,1040.00,1040.00,1040.00,57,0
10/18/2004,20:40,1040.25,1040.25,1040.25,1040.25,5,0
10/18/2004,20:42,1040.25,1040.25,1040.25,1040.25,1,0
10/18/2004,20:43,1040.00,1040.00,1040.00,1040.00,0,5
10/18/2004,20:44,1040.00,1040.00,1040.00,1040.00,0,23
10/18/2004,20:47,1040.00,1040.00,1040.00,1040.00,0,30
10/18/2004,20:49,1040.00,1040.00,1040.00,1040.00,0,1
10/18/2004,20:50,1039.75,1039.75,1039.75,1039.75,0,12
10/18/2004,20:54,1039.75,1039.75,1039.75,1039.75,0,1
10/18/2004,20:56,1040.00,1040.00,1040.00,1040.00,2,0
10/18/2004,20:57,1039.75,1039.75,1039.75,1039.75,0,52
10/18/2004,20:58,1039.75,1039.75,1039.50,1039.50,0,22
10/18/2004,20:59,1039.50,1039.50,1039.50,1039.50,0,35
10/18/2004,21:00,1039.50,1039.50,1039.25,1039.25,0,28
10/18/2004,21:01,1039.50,1039.50,1039.50,1039.50,14,0
10/18/2004,21:02,1039.50,1039.50,1039.50,1039.50,9,0
10/18/2004,21:04,1039.50,1039.50,1039.50,1039.50,1,0
10/18/2004,21:06,1039.50,1039.50,1039.50,1039.50,1,0
10/18/2004,21:10,1039.50,1039.50,1039.50,1039.50,1,0
10/18/2004,21:12,1039.75,1039.75,1039.75,1039.75,1,0
10/18/2004,21:13,1039.50,1039.50,1039.50,1039.50,0,7
10/18/2004,21:16,1039.50,1039.50,1039.50,1039.50,0,11
10/18/2004,21:17,1039.50,1039.50,1039.50,1039.50,0,7
10/18/2004,21:18,1039.50,1039.50,1039.50,1039.50,0,2
10/18/2004,21:20,1039.25,1039.25,1039.25,1039.25,0,1
10/18/2004,21:24,1039.25,1039.25,1039.25,1039.25,0,1
10/18/2004,21:27,1039.50,1039.50,1039.50,1039.50,19,0
10/18/2004,21:28,1039.50,1039.50,1039.50,1039.50,5,0
10/18/2004,21:29,1039.50,1039.50,1039.50,1039.50,1,0
10/18/2004,21:31,1039.25,1039.25,1039.25,1039.25,0,1
10/18/2004,21:35,1039.25,1039.25,1039.25,1039.25,0,5
10/18/2004,21:36,1039.25,1039.25,1039.25,1039.25,0,14
10/18/2004,21:37,1039.25,1039.25,1039.25,1039.25,0,1
10/18/2004,21:38,1039.25,1039.25,1038.75,1038.75,0,124
10/18/2004,21:39,1038.75,1038.75,1038.75,1038.75,0,86
10/18/2004,21:40,1038.50,1038.50,1038.50,1038.50,0,33
10/18/2004,21:41,1038.50,1038.50,1038.50,1038.50,0,13
10/18/2004,21:42,1038.50,1038.50,1038.50,1038.50,0,1
10/18/2004,21:43,1038.75,1038.75,1038.75,1038.75,1,0
10/18/2004,21:44,1038.75,1038.75,1038.75,1038.75,2,0
10/18/2004,21:46,1038.75,1038.75,1038.75,1038.75,1,0
10/18/2004,21:47,1038.50,1038.75,1038.50,1038.75,2,6
10/18/2004,21:48,1038.50,1038.75,1038.50,1038.75,1,5
10/18/2004,21:49,1038.50,1038.50,1038.50,1038.50,0,1
10/18/2004,21:50,1038.75,1038.75,1038.75,1038.75,22,0
10/18/2004,21:51,1038.75,1038.75,1038.75,1038.75,1,0
10/18/2004,21:53,1038.75,1038.75,1038.75,1038.75,20,0
10/18/2004,21:54,1038.75,1038.75,1038.75,1038.75,5,0
10/18/2004,21:55,1038.50,1038.50,1038.50,1038.50,0,1
10/18/2004,21:56,1038.50,1038.50,1038.50,1038.50,0,32
10/18/2004,21:57,1038.50,1038.50,1038.50,1038.50,0,17
10/18/2004,21:58,1038.50,1038.50,1038.50,1038.50,0,1
10/18/2004,21:59,1038.75,1038.75,1038.75,1038.75,1,0
10/18/2004,22:00,1038.75,1038.75,1038.75,1038.75,14,0
10/18/2004,22:01,1038.75,1038.75,1038.75,1038.75,4,0
10/18/2004,22:04,1039.00,1039.00,1039.00,1039.00,3,0
10/18/2004,22:05,1038.75,1038.75,1038.75,1038.75,0,50
10/18/2004,22:07,1039.00,1039.00,1039.00,1039.00,1,0
10/18/2004,22:09,1038.75,1038.75,1038.75,1038.75,0,1
10/18/2004,22:12,1038.75,1038.75,1038.75,1038.75,0,44
10/18/2004,22:13,1038.75,1038.75,1038.75,1038.75,0,10
10/18/2004,22:14,1038.75,1038.75,1038.75,1038.75,0,14
10/18/2004,22:16,1038.75,1038.75,1038.75,1038.75,0,1
10/18/2004,22:19,1038.75,1038.75,1038.75,1038.75,0,1
10/18/2004,22:21,1038.75,1038.75,1038.75,1038.75,0,2
10/18/2004,22:25,1038.75,1038.75,1038.75,1038.75,0,1
10/18/2004,22:26,1039.00,1039.00,1039.00,1039.00,19,0
10/18/2004,22:27,1039.00,1039.00,1039.00,1039.00,3,0
10/18/2004,22:29,1039.00,1039.00,1039.00,1039.00,1,0
10/18/2004,22:30,1039.00,1039.25,1039.00,1039.00,20,5
10/18/2004,22:31,1038.75,1038.75,1038.75,1038.75,0,2
10/18/2004,22:35,1038.75,1038.75,1038.75,1038.75,0,1
10/18/2004,22:36,1038.75,1039.00,1038.75,1039.00,1,2
10/18/2004,22:37,1039.00,1039.00,1039.00,1039.00,26,0
10/18/2004,22:38,1039.00,1039.00,1039.00,1039.00,12,0
10/18/2004,22:39,1039.25,1039.25,1039.25,1039.25,1,0
10/18/2004,22:43,1039.00,1039.00,1039.00,1039.00,0,1
10/18/2004,22:44,1039.00,1039.00,1039.00,1039.00,0,1
10/18/2004,22:45,1039.00,1039.00,1039.00,1039.00,0,1
10/18/2004,22:49,1039.00,1039.25,1039.00,1039.25,1,10
10/18/2004,22:51,1039.00,1039.00,1039.00,1039.00,0,1
10/18/2004,22:52,1039.25,1039.25,1039.25,1039.25,10,0
10/18/2004,22:53,1039.25,1039.25,1039.25,1039.25,10,0
10/18/2004,22:54,1039.25,1039.25,1039.25,1039.25,10,0
10/18/2004,22:55,1039.00,1039.50,1039.00,1039.25,110,24
10/18/2004,22:56,1039.25,1039.50,1039.25,1039.50,1,4
10/18/2004,22:59,1039.25,1039.25,1039.25,1039.25,0,2
10/18/2004,23:00,1039.25,1039.25,1039.25,1039.25,0,1
10/18/2004,23:01,1039.25,1039.25,1039.25,1039.25,0,1
10/18/2004,23:02,1039.25,1039.50,1039.25,1039.50,1,1
10/18/2004,23:03,1039.25,1039.25,1039.25,1039.25,0,1
10/18/2004,23:04,1039.25,1039.25,1039.25,1039.25,0,1
10/18/2004,23:05,1039.25,1039.25,1039.25,1039.25,0,1
10/18/2004,23:09,1039.25,1039.25,1039.25,1039.25,0,1
10/18/2004,23:10,1039.00,1039.25,1039.00,1039.25,2,1
10/18/2004,23:11,1039.25,1039.25,1039.25,1039.25,1,0
10/18/2004,23:13,1039.25,1039.25,1039.25,1039.25,1,0
10/18/2004,23:15,1039.25,1039.25,1039.25,1039.25,1,0
10/18/2004,23:17,1039.25,1039.25,1039.25,1039.25,10,0
10/18/2004,23:21,1039.25,1039.25,1039.25,1039.25,3,0
10/18/2004,23:23,1039.25,1039.25,1039.25,1039.25,1,0
10/18/2004,23:25,1039.00,1039.00,1039.00,1039.00,0,1
10/18/2004,23:26,1039.00,1039.00,1039.00,1039.00,0,2
10/18/2004,23:27,1039.00,1039.00,1039.00,1039.00,0,1
10/18/2004,23:30,1039.25,1039.25,1039.25,1039.25,25,0
10/18/2004,23:31,1039.25,1039.25,1039.00,1039.00,1,53
10/18/2004,23:32,1038.75,1038.75,1038.75,1038.75,0,5
10/18/2004,23:35,1038.75,1038.75,1038.75,1038.75,0,1
10/18/2004,23:36,1039.00,1039.00,1039.00,1039.00,2,0
10/18/2004,23:40,1039.00,1039.00,1039.00,1039.00,1,0
10/18/2004,23:43,1039.00,1039.00,1039.00,1039.00,7,0
10/18/2004,23:48,1039.00,1039.00,1039.00,1039.00,15,0
10/18/2004,23:49,1039.00,1039.00,1039.00,1039.00,16,0
10/19/2004,00:00,1039.00,1039.00,1039.00,1039.00,5,0
10/19/2004,00:01,1039.00,1039.00,1039.00,1039.00,1,0
10/19/2004,00:02,1039.00,1039.00,1039.00,1039.00,1,0
10/19/2004,00:03,1039.25,1039.25,1039.25,1039.25,8,0
10/19/2004,00:06,1039.25,1039.25,1039.25,1039.25,2,0
10/19/2004,00:07,1039.00,1039.00,1039.00,1039.00,0,1
10/19/2004,00:08,1039.25,1039.25,1039.25,1039.25,37,0
10/19/2004,00:09,1039.50,1039.50,1039.50,1039.50,1,0
10/19/2004,00:12,1039.50,1039.50,1039.50,1039.50,1,0
10/19/2004,00:13,1039.25,1039.25,1039.25,1039.25,0,2
10/19/2004,00:16,1039.25,1039.25,1039.25,1039.25,0,2
10/19/2004,00:19,1039.25,1039.25,1039.25,1039.25,0,1
10/19/2004,00:22,1039.25,1039.25,1039.25,1039.25,0,1
10/19/2004,00:26,1039.25,1039.25,1039.25,1039.25,0,4
10/19/2004,00:28,1039.25,1039.25,1039.25,1039.25,0,5
10/19/2004,00:30,1039.25,1039.25,1039.25,1039.25,0,4
10/19/2004,00:31,1039.25,1039.25,1039.00,1039.00,0,2
10/19/2004,00:37,1039.00,1039.00,1039.00,1039.00,0,5
10/19/2004,00:38,1039.00,1039.00,1039.00,1039.00,0,20
10/19/2004,00:39,1039.00,1039.00,1039.00,1039.00,0,2
10/19/2004,00:41,1039.00,1039.00,1039.00,1039.00,0,5
10/19/2004,00:42,1039.00,1039.00,1039.00,1039.00,0,8
10/19/2004,00:45,1038.75,1038.75,1038.75,1038.75,0,1
10/19/2004,00:46,1039.00,1039.00,1039.00,1039.00,4,0
10/19/2004,00:47,1039.00,1039.00,1039.00,1039.00,1,0
10/19/2004,00:49,1039.00,1039.00,1039.00,1039.00,3,0
10/19/2004,00:51,1039.00,1039.00,1039.00,1039.00,1,0
10/19/2004,00:53,1038.75,1038.75,1038.75,1038.75,0,1
10/19/2004,00:54,1038.75,1038.75,1038.75,1038.75,0,3
10/19/2004,00:55,1039.00,1039.00,1039.00,1039.00,20,0
10/19/2004,00:56,1038.75,1038.75,1038.75,1038.75,0,1
10/19/2004,00:57,1039.00,1039.00,1039.00,1039.00,1,0
10/19/2004,01:00,1039.00,1039.00,1039.00,1039.00,2,0
10/19/2004,01:01,1039.00,1039.00,1039.00,1039.00,6,0
10/19/2004,01:02,1039.00,1039.00,1039.00,1039.00,3,0
10/19/2004,01:04,1039.00,1039.00,1039.00,1039.00,1,0
10/19/2004,01:05,1039.00,1039.00,1039.00,1039.00,2,0
10/19/2004,01:06,1039.00,1039.25,1039.00,1039.25,72,0
10/19/2004,01:08,1039.25,1039.25,1039.25,1039.25,3,0
10/19/2004,01:09,1039.00,1039.00,1039.00,1039.00,0,11
10/19/2004,01:14,1039.25,1039.25,1039.25,1039.25,4,0
10/19/2004,01:16,1039.25,1039.25,1039.25,1039.25,7,0
10/19/2004,01:17,1039.25,1039.25,1039.25,1039.25,31,0
10/19/2004,01:18,1039.25,1039.25,1039.25,1039.25,4,0
10/19/2004,01:19,1039.25,1039.25,1039.25,1039.25,11,0
10/19/2004,01:20,1039.25,1039.25,1039.25,1039.25,14,0
10/19/2004,01:21,1039.25,1039.25,1039.25,1039.25,5,0
10/19/2004,01:22,1039.25,1039.25,1039.25,1039.25,7,0
10/19/2004,01:23,1039.50,1039.50,1039.25,1039.25,6,3
10/19/2004,01:25,1039.50,1039.50,1039.50,1039.50,20,0
10/19/2004,01:26,1039.50,1039.50,1039.50,1039.50,1,0
10/19/2004,01:27,1039.50,1039.50,1039.50,1039.50,5,0
10/19/2004,01:28,1039.50,1039.50,1039.50,1039.50,1,0
10/19/2004,01:30,1039.50,1039.50,1039.50,1039.50,2,0
10/19/2004,01:32,1039.50,1040.00,1039.50,1040.00,92,0
10/19/2004,01:33,1040.00,1040.00,1039.75,1039.75,21,1
10/19/2004,01:34,1039.75,1039.75,1039.75,1039.75,0,17
10/19/2004,01:35,1040.00,1040.00,1039.75,1039.75,1,8
10/19/2004,01:36,1040.00,1040.25,1040.00,1040.25,229,0
10/19/2004,01:37,1040.25,1040.25,1040.25,1040.25,26,0
10/19/2004,01:39,1040.25,1040.25,1040.25,1040.25,5,0
10/19/2004,01:40,1040.25,1040.25,1040.25,1040.25,2,0
10/19/2004,01:42,1040.00,1040.00,1040.00,1040.00,0,1
10/19/2004,01:43,1040.25,1040.25,1040.25,1040.25,16,0
10/19/2004,01:44,1040.00,1040.25,1040.00,1040.25,85,1
10/19/2004,01:45,1040.25,1040.25,1040.00,1040.25,47,3
10/19/2004,01:46,1040.25,1040.25,1040.25,1040.25,7,0
10/19/2004,01:47,1040.25,1040.25,1040.25,1040.25,1,0
10/19/2004,01:50,1040.00,1040.00,1040.00,1040.00,0,1
10/19/2004,01:51,1040.25,1040.25,1040.25,1040.25,6,0
10/19/2004,01:53,1040.25,1040.25,1040.25,1040.25,80,0
10/19/2004,01:55,1040.25,1040.25,1040.25,1040.25,19,0
10/19/2004,01:56,1040.00,1040.00,1040.00,1040.00,0,1
10/19/2004,01:57,1040.25,1040.25,1040.25,1040.25,96,0
10/19/2004,01:58,1040.00,1040.00,1040.00,1040.00,0,1
10/19/2004,01:59,1040.25,1040.25,1040.25,1040.25,55,0
10/19/2004,02:00,1040.25,1040.25,1040.25,1040.25,27,0
10/19/2004,02:01,1040.25,1040.50,1040.00,1040.00,61,25
10/19/2004,02:02,1040.25,1040.50,1040.25,1040.50,284,0
10/19/2004,02:03,1040.25,1040.25,1040.25,1040.25,0,4
10/19/2004,02:04,1040.25,1040.50,1040.25,1040.50,119,1
10/19/2004,02:05,1040.50,1041.00,1040.50,1040.75,393,21
10/19/2004,02:06,1040.75,1041.00,1040.75,1040.75,4,90
10/19/2004,02:07,1040.75,1040.75,1040.75,1040.75,0,43
10/19/2004,02:08,1040.75,1041.00,1040.75,1040.75,2,64
10/19/2004,02:09,1041.00,1041.00,1040.75,1041.00,257,1
10/19/2004,02:10,1041.00,1041.00,1041.00,1041.00,49,0
10/19/2004,02:11,1041.00,1041.00,1041.00,1041.00,2,0
10/19/2004,02:12,1041.00,1041.00,1041.00,1041.00,14,0
10/19/2004,02:13,1040.75,1041.00,1040.75,1040.75,1,227
10/19/2004,02:14,1040.50,1040.75,1040.25,1040.25,2,70
10/19/2004,02:15,1040.25,1040.25,1040.25,1040.25,0,331
10/19/2004,02:16,1040.50,1040.50,1040.50,1040.50,71,0
10/19/2004,02:17,1040.50,1040.75,1040.50,1040.50,45,19
10/19/2004,02:18,1040.50,1040.50,1040.50,1040.50,0,63
10/19/2004,02:20,1040.50,1040.50,1040.50,1040.50,0,107
10/19/2004,02:21,1040.50,1040.50,1040.50,1040.50,0,61
10/19/2004,02:22,1040.50,1040.50,1040.50,1040.50,0,1
10/19/2004,02:23,1040.75,1040.75,1040.50,1040.75,42,3
10/19/2004,02:24,1040.75,1041.00,1040.75,1041.00,193,3
10/19/2004,02:25,1040.75,1040.75,1040.75,1040.75,0,46
10/19/2004,02:26,1040.75,1040.75,1040.75,1040.75,0,36
10/19/2004,02:27,1040.75,1040.75,1040.75,1040.75,0,10
10/19/2004,02:28,1040.75,1040.75,1040.75,1040.75,0,101
10/19/2004,02:29,1040.75,1040.75,1040.75,1040.75,0,50
10/19/2004,02:30,1041.00,1041.50,1041.00,1041.50,315,0
10/19/2004,02:31,1041.50,1041.50,1041.25,1041.25,38,132
10/19/2004,02:32,1041.25,1041.25,1041.00,1041.25,4,42
10/19/2004,02:33,1041.25,1041.50,1041.25,1041.25,10,89
10/19/2004,02:34,1041.00,1041.00,1041.00,1041.00,0,4
10/19/2004,02:35,1041.00,1041.00,1041.00,1041.00,0,83
10/19/2004,02:36,1041.00,1041.25,1041.00,1041.25,1,42
10/19/2004,02:37,1040.75,1041.00,1040.75,1041.00,3,2
10/19/2004,02:38,1041.00,1041.25,1041.00,1041.25,12,0
10/19/2004,02:39,1041.00,1041.00,1041.00,1041.00,0,66
10/19/2004,02:40,1041.00,1041.25,1041.00,1041.25,113,9
10/19/2004,02:41,1041.25,1041.50,1041.25,1041.50,46,0
10/19/2004,02:42,1041.50,1041.50,1041.25,1041.50,117,1
10/19/2004,02:43,1041.50,1041.75,1041.50,1041.75,113,14
10/19/2004,02:44,1041.50,1041.75,1041.50,1041.75,39,2
10/19/2004,02:45,1041.75,1042.00,1041.75,1042.00,167,0
10/19/2004,02:46,1042.00,1042.00,1041.75,1042.00,60,1
10/19/2004,02:47,1041.75,1041.75,1041.50,1041.75,5,80
10/19/2004,02:48,1041.50,1041.50,1041.50,1041.50,0,2
10/19/2004,02:49,1041.75,1041.75,1041.75,1041.75,69,0
10/19/2004,02:50,1041.75,1041.75,1041.75,1041.75,16,0
10/19/2004,02:51,1041.75,1041.75,1041.75,1041.75,52,0
10/19/2004,02:52,1041.75,1041.75,1041.50,1041.50,8,2
10/19/2004,02:53,1041.75,1041.75,1041.75,1041.75,17,0
10/19/2004,02:54,1041.50,1041.50,1041.50,1041.50,0,1
10/19/2004,02:55,1041.75,1042.00,1041.75,1041.75,43,16
10/19/2004,02:56,1041.75,1042.00,1041.75,1042.00,5,11
10/19/2004,02:57,1041.75,1042.00,1041.75,1042.00,2,7
10/19/2004,02:58,1041.75,1041.75,1041.75,1041.75,0,1
10/19/2004,02:59,1041.75,1041.75,1041.75,1041.75,0,21
10/19/2004,03:00,1041.75,1042.00,1041.75,1042.00,1,40
10/19/2004,03:01,1041.75,1042.25,1041.75,1042.00,60,10
10/19/2004,03:02,1042.00,1042.00,1042.00,1042.00,0,29
10/19/2004,03:03,1042.00,1042.00,1042.00,1042.00,0,2
10/19/2004,03:05,1041.75,1041.75,1041.75,1041.75,0,112
10/19/2004,03:06,1041.75,1041.75,1041.75,1041.75,0,42
10/19/2004,03:07,1041.75,1041.75,1041.50,1041.75,1,44
10/19/2004,03:08,1041.75,1041.75,1041.75,1041.75,12,0
10/19/2004,03:09,1041.75,1041.75,1041.50,1041.50,3,20
10/19/2004,03:10,1041.75,1042.00,1041.75,1041.75,339,45
10/19/2004,03:11,1041.75,1041.75,1041.75,1041.75,0,35
10/19/2004,03:12,1041.50,1041.75,1041.50,1041.50,15,73
10/19/2004,03:13,1041.75,1042.00,1041.75,1041.75,112,1
10/19/2004,03:14,1041.75,1042.00,1041.75,1041.75,63,46
10/19/2004,03:15,1041.75,1042.00,1041.75,1042.00,68,12
10/19/2004,03:16,1042.00,1042.00,1041.75,1041.75,6,101
10/19/2004,03:17,1041.75,1041.75,1041.75,1041.75,0,92
10/19/2004,03:18,1042.00,1042.00,1042.00,1042.00,1,0
10/19/2004,03:19,1041.75,1041.75,1041.75,1041.75,0,17
10/19/2004,03:20,1041.75,1041.75,1041.75,1041.75,0,42
10/19/2004,03:21,1041.50,1041.50,1041.50,1041.50,0,1
10/19/2004,03:22,1041.75,1041.75,1041.75,1041.75,19,0
10/19/2004,03:23,1041.50,1041.75,1041.50,1041.75,13,2
10/19/2004,03:25,1041.75,1041.75,1041.75,1041.75,159,0
10/19/2004,03:26,1041.75,1042.00,1041.75,1041.75,2,2
10/19/2004,03:27,1041.75,1041.75,1041.75,1041.75,0,16
10/19/2004,03:28,1042.00,1042.00,1042.00,1042.00,2,0
10/19/2004,03:29,1042.00,1042.00,1042.00,1042.00,4,0
10/19/2004,03:30,1042.00,1042.00,1042.00,1042.00,16,0
10/19/2004,03:31,1041.75,1041.75,1041.75,1041.75,0,55
10/19/2004,03:32,1041.75,1041.75,1041.75,1041.75,0,3
10/19/2004,03:33,1042.00,1042.00,1041.75,1042.00,35,2
10/19/2004,03:34,1042.00,1042.00,1042.00,1042.00,138,0
10/19/2004,03:35,1042.00,1042.00,1042.00,1042.00,1,0
10/19/2004,03:36,1042.00,1042.25,1042.00,1042.25,37,13
10/19/2004,03:37,1042.25,1042.25,1042.25,1042.25,4,0
10/19/2004,03:38,1042.00,1042.25,1042.00,1042.00,1,17
10/19/2004,03:39,1042.00,1042.00,1042.00,1042.00,0,20
10/19/2004,03:40,1042.00,1042.25,1042.00,1042.25,3,7
10/19/2004,03:41,1042.25,1042.25,1042.25,1042.25,20,0
10/19/2004,03:42,1042.00,1042.25,1042.00,1042.00,2,3
10/19/2004,03:43,1042.25,1042.25,1042.00,1042.25,11,5
10/19/2004,03:44,1042.25,1042.25,1042.00,1042.00,7,1
10/19/2004,03:45,1042.00,1042.00,1042.00,1042.00,0,1
10/19/2004,03:46,1042.25,1042.25,1042.00,1042.00,3,9
10/19/2004,03:47,1042.25,1042.25,1042.25,1042.25,14,0
10/19/2004,03:48,1042.25,1042.25,1042.25,1042.25,742,0
10/19/2004,03:49,1042.25,1042.50,1042.25,1042.50,67,0
10/19/2004,03:50,1042.25,1042.25,1042.25,1042.25,0,85
10/19/2004,03:51,1042.25,1042.25,1042.25,1042.25,0,6
10/19/2004,03:53,1042.00,1042.25,1042.00,1042.25,3,1
10/19/2004,03:54,1042.00,1042.25,1042.00,1042.25,10,1
10/19/2004,03:55,1042.25,1042.25,1042.25,1042.25,10,0
10/19/2004,03:57,1042.25,1042.25,1042.25,1042.25,3,0
10/19/2004,03:58,1042.25,1042.25,1042.00,1042.00,17,3
10/19/2004,03:59,1042.00,1042.00,1042.00,1042.00,0,1
10/19/2004,04:00,1042.00,1042.25,1042.00,1042.00,1,36
10/19/2004,04:01,1042.00,1042.25,1042.00,1042.25,6,2
10/19/2004,04:02,1042.25,1042.25,1042.00,1042.00,8,5
10/19/2004,04:03,1042.25,1042.25,1042.25,1042.25,20,0
10/19/2004,04:04,1042.25,1042.50,1042.25,1042.50,55,0
10/19/2004,04:05,1042.50,1042.75,1042.50,1042.75,284,7
10/19/2004,04:06,1042.50,1043.00,1042.50,1042.75,144,62
10/19/2004,04:07,1042.75,1043.00,1042.75,1042.75,10,53
10/19/2004,04:08,1042.50,1042.75,1042.25,1042.50,2,62
10/19/2004,04:09,1042.50,1042.50,1042.50,1042.50,0,44
10/19/2004,04:10,1042.75,1042.75,1042.75,1042.75,87,0
10/19/2004,04:11,1042.75,1042.75,1042.75,1042.75,7,0
10/19/2004,04:12,1043.00,1043.00,1043.00,1043.00,1,0
10/19/2004,04:13,1042.75,1042.75,1042.75,1042.75,0,70
10/19/2004,04:14,1042.75,1043.00,1042.50,1042.75,8,12
10/19/2004,04:15,1042.75,1042.75,1042.75,1042.75,39,0
10/19/2004,04:16,1043.00,1043.00,1042.75,1042.75,1,97
10/19/2004,04:17,1042.75,1042.75,1042.50,1042.50,0,43
10/19/2004,04:18,1042.50,1042.75,1042.50,1042.75,50,1
10/19/2004,04:19,1042.50,1043.00,1042.50,1043.00,1,1
10/19/2004,04:20,1043.00,1043.00,1042.75,1043.00,52,2
10/19/2004,04:21,1043.00,1043.00,1042.75,1042.75,30,3
10/19/2004,04:22,1042.75,1042.75,1042.75,1042.75,0,13
10/19/2004,04:23,1042.75,1042.75,1042.75,1042.75,0,70
10/19/2004,04:24,1042.75,1043.00,1042.75,1043.00,6,8
10/19/2004,04:25,1043.00,1043.00,1042.75,1042.75,5,5
10/19/2004,04:26,1042.75,1043.25,1042.75,1043.00,168,11
10/19/2004,04:27,1043.00,1043.25,1043.00,1043.00,1,24
10/19/2004,04:28,1043.00,1043.00,1043.00,1043.00,0,1
10/19/2004,04:30,1043.00,1043.00,1043.00,1043.00,0,11
10/19/2004,04:31,1043.25,1043.50,1043.25,1043.25,168,2
10/19/2004,04:32,1043.25,1043.50,1043.25,1043.25,32,76
10/19/2004,04:33,1043.25,1043.50,1043.25,1043.25,1,14
10/19/2004,04:34,1043.50,1043.50,1043.25,1043.25,3,112
10/19/2004,04:35,1043.25,1043.25,1043.25,1043.25,0,1
10/19/2004,04:36,1043.00,1043.00,1043.00,1043.00,0,2
10/19/2004,04:37,1043.25,1043.25,1043.00,1043.00,150,30
10/19/2004,04:38,1043.00,1043.00,1042.75,1043.00,102,98
10/19/2004,04:39,1042.75,1042.75,1042.75,1042.75,0,54
10/19/2004,04:40,1042.75,1042.75,1042.75,1042.75,0,52
10/19/2004,04:41,1042.75,1042.75,1042.50,1042.75,45,18
10/19/2004,04:42,1042.75,1043.00,1042.75,1043.00,25,0
10/19/2004,04:43,1042.75,1043.00,1042.75,1043.00,56,10
10/19/2004,04:44,1042.75,1042.75,1042.75,1042.75,0,7
10/19/2004,04:45,1042.75,1042.75,1042.75,1042.75,0,3
10/19/2004,04:46,1043.00,1043.00,1043.00,1043.00,56,0
10/19/2004,04:47,1043.25,1043.25,1043.25,1043.25,115,0
10/19/2004,04:48,1043.50,1043.50,1043.25,1043.25,1,144
10/19/2004,04:49,1043.25,1043.25,1043.25,1043.25,0,60
10/19/2004,04:50,1043.25,1043.50,1043.25,1043.25,1,200
10/19/2004,04:51,1043.00,1043.00,1043.00,1043.00,0,11
10/19/2004,04:52,1043.00,1043.00,1043.00,1043.00,0,65
10/19/2004,04:53,1042.75,1042.75,1042.75,1042.75,0,107
10/19/2004,04:54,1043.00,1043.00,1042.75,1042.75,1,4
10/19/2004,04:55,1042.75,1043.00,1042.75,1042.75,11,32
10/19/2004,04:56,1042.75,1043.00,1042.75,1043.00,5,9
10/19/2004,04:57,1042.75,1042.75,1042.50,1042.50,0,3
10/19/2004,04:58,1042.50,1042.50,1042.50,1042.50,0,15
10/19/2004,04:59,1042.75,1042.75,1042.25,1042.25,1,77
10/19/2004,05:00,1042.25,1042.50,1042.25,1042.25,7,4
10/19/2004,05:01,1042.25,1042.50,1042.25,1042.50,57,6
10/19/2004,05:02,1042.50,1042.50,1042.50,1042.50,109,0
10/19/2004,05:03,1042.50,1042.75,1042.50,1042.75,148,65
10/19/2004,05:04,1042.75,1042.75,1042.75,1042.75,17,0
10/19/2004,05:05,1042.75,1042.75,1042.75,1042.75,13,0
10/19/2004,05:06,1042.50,1042.75,1042.50,1042.50,1,37
10/19/2004,05:07,1042.50,1042.50,1042.25,1042.50,7,35
10/19/2004,05:09,1042.50,1042.50,1042.50,1042.50,25,0
10/19/2004,05:10,1042.25,1042.25,1042.00,1042.25,8,26
10/19/2004,05:11,1042.25,1042.25,1042.25,1042.25,20,0
10/19/2004,05:12,1042.25,1042.25,1042.00,1042.00,5,2
10/19/2004,05:13,1042.00,1042.25,1042.00,1042.25,3,5
10/19/2004,05:14,1042.25,1042.50,1042.25,1042.25,39,4
10/19/2004,05:15,1042.25,1042.25,1042.25,1042.25,0,5
10/19/2004,05:16,1042.50,1042.50,1042.25,1042.25,3,22
10/19/2004,05:17,1042.25,1042.25,1042.25,1042.25,0,8
10/19/2004,05:18,1042.25,1042.25,1042.25,1042.25,0,1
10/19/2004,05:19,1042.25,1042.25,1042.25,1042.25,0,2
10/19/2004,05:21,1042.50,1042.50,1042.50,1042.50,121,0
10/19/2004,05:22,1042.50,1042.50,1042.50,1042.50,25,0
10/19/2004,05:23,1042.50,1042.50,1042.25,1042.50,104,9
10/19/2004,05:24,1042.50,1042.50,1042.25,1042.50,71,1
10/19/2004,05:25,1042.50,1042.50,1042.50,1042.50,28,0
10/19/2004,05:26,1042.75,1042.75,1042.75,1042.75,18,0
10/19/2004,05:28,1042.75,1042.75,1042.75,1042.75,12,0
10/19/2004,05:29,1042.75,1042.75,1042.50,1042.50,60,8
10/19/2004,05:30,1042.50,1042.75,1042.50,1042.50,1,9
10/19/2004,05:31,1042.50,1042.50,1042.50,1042.50,0,16
10/19/2004,05:32,1042.50,1042.50,1042.50,1042.50,0,1
10/19/2004,05:33,1042.50,1042.50,1042.50,1042.50,0,22
10/19/2004,05:34,1042.50,1042.75,1042.50,1042.75,14,3
10/19/2004,05:35,1042.50,1042.50,1042.50,1042.50,0,1
10/19/2004,05:36,1042.50,1042.50,1042.50,1042.50,0,1
10/19/2004,05:37,1042.75,1042.75,1042.75,1042.75,33,0
10/19/2004,05:38,1042.75,1042.75,1042.75,1042.75,10,0
10/19/2004,05:39,1042.75,1042.75,1042.50,1042.75,3,5
10/19/2004,05:40,1042.75,1042.75,1042.75,1042.75,1,0
10/19/2004,05:42,1042.50,1042.75,1042.50,1042.75,1,1
10/19/2004,05:43,1042.75,1042.75,1042.75,1042.75,55,0
10/19/2004,05:45,1042.75,1042.75,1042.50,1042.50,10,2
10/19/2004,05:46,1042.50,1042.75,1042.50,1042.75,5,80
10/19/2004,05:47,1042.75,1042.75,1042.50,1042.50,16,1
10/19/2004,05:48,1042.50,1042.50,1042.50,1042.50,0,1
10/19/2004,05:50,1042.50,1042.50,1042.25,1042.25,0,55
10/19/2004,05:51,1042.50,1042.50,1042.25,1042.25,10,3
10/19/2004,05:52,1042.25,1042.25,1042.25,1042.25,0,82
10/19/2004,05:53,1042.25,1042.50,1042.25,1042.25,1,67
10/19/2004,05:54,1042.25,1042.25,1042.25,1042.25,0,1
10/19/2004,05:56,1042.25,1042.50,1042.25,1042.50,3,103
10/19/2004,05:57,1042.25,1042.25,1042.00,1042.00,2,98
10/19/2004,05:58,1042.00,1042.00,1042.00,1042.00,0,21
10/19/2004,05:59,1042.00,1042.00,1042.00,1042.00,0,4
10/19/2004,06:00,1042.25,1042.25,1042.25,1042.25,22,0
10/19/2004,06:01,1042.00,1043.00,1042.00,1042.75,240,59
10/19/2004,06:02,1042.75,1043.00,1042.75,1043.00,30,0
10/19/2004,06:03,1042.75,1042.75,1042.50,1042.50,0,123
10/19/2004,06:04,1042.50,1042.50,1042.50,1042.50,0,2
10/19/2004,06:05,1042.50,1042.75,1042.50,1042.50,3,33
10/19/2004,06:06,1042.50,1042.50,1042.50,1042.50,0,1
10/19/2004,06:07,1042.75,1042.75,1042.75,1042.75,55,0
10/19/2004,06:08,1042.75,1043.00,1042.75,1043.00,7,0
10/19/2004,06:09,1042.75,1042.75,1042.50,1042.75,20,47
10/19/2004,06:10,1042.50,1042.75,1042.50,1042.75,52,7
10/19/2004,06:11,1043.00,1043.00,1042.75,1042.75,2,54
10/19/2004,06:12,1042.75,1042.75,1042.50,1042.50,0,53
10/19/2004,06:14,1042.50,1042.50,1042.50,1042.50,0,25
10/19/2004,06:15,1042.50,1042.50,1042.25,1042.25,1,41
10/19/2004,06:16,1042.25,1042.25,1042.25,1042.25,0,30
10/19/2004,06:17,1042.25,1042.25,1042.00,1042.25,14,206
10/19/2004,06:18,1042.00,1042.00,1041.75,1042.00,1,112
10/19/2004,06:19,1042.00,1042.25,1042.00,1042.00,81,21
10/19/2004,06:20,1042.00,1042.25,1041.75,1042.25,46,16
10/19/2004,06:21,1042.00,1042.00,1042.00,1042.00,0,49
10/19/2004,06:22,1042.25,1042.50,1042.25,1042.25,195,58
10/19/2004,06:23,1042.25,1042.25,1042.25,1042.25,0,127
10/19/2004,06:24,1042.25,1042.25,1042.25,1042.25,0,17
10/19/2004,06:25,1042.25,1042.25,1042.25,1042.25,0,2
10/19/2004,06:26,1042.50,1042.50,1042.50,1042.50,123,0
10/19/2004,06:27,1042.50,1042.50,1042.50,1042.50,9,0
10/19/2004,06:28,1042.25,1042.75,1042.25,1042.75,24,1
10/19/2004,06:29,1042.75,1042.75,1042.50,1042.75,114,19
10/19/2004,06:30,1042.75,1042.75,1042.75,1042.75,72,0
10/19/2004,06:31,1042.50,1042.75,1042.50,1042.75,2,1
10/19/2004,06:32,1042.50,1042.75,1042.50,1042.75,151,2
10/19/2004,06:33,1042.75,1043.00,1042.75,1043.00,258,8
10/19/2004,06:34,1042.75,1043.00,1042.75,1043.00,31,26
10/19/2004,06:35,1042.75,1042.75,1042.75,1042.75,0,2
10/19/2004,06:36,1042.75,1043.25,1042.75,1043.25,271,1
10/19/2004,06:37,1043.25,1043.25,1043.00,1043.00,2,61
10/19/2004,06:38,1043.00,1043.25,1043.00,1043.00,6,4
10/19/2004,06:39,1043.00,1043.25,1042.75,1043.00,3,65
10/19/2004,06:40,1043.00,1043.00,1042.75,1043.00,62,1
10/19/2004,06:41,1042.75,1043.00,1042.75,1042.75,38,6
10/19/2004,06:42,1043.00,1043.25,1043.00,1043.25,10,0
10/19/2004,06:43,1043.00,1043.25,1043.00,1043.25,48,22
10/19/2004,06:44,1043.00,1043.25,1042.75,1043.00,17,96
10/19/2004,06:45,1043.00,1043.50,1043.00,1043.25,413,47
10/19/2004,06:46,1043.25,1043.25,1043.00,1043.00,0,25
10/19/2004,06:47,1043.25,1043.25,1043.00,1043.00,1,37
10/19/2004,06:48,1042.75,1043.00,1042.75,1042.75,2,11
10/19/2004,06:49,1042.75,1042.75,1042.50,1042.50,36,142
10/19/2004,06:50,1042.75,1043.00,1042.75,1043.00,26,0
10/19/2004,06:51,1042.75,1043.25,1042.75,1043.25,205,2
10/19/2004,06:52,1043.00,1043.25,1042.75,1043.25,12,109
10/19/2004,06:53,1043.00,1043.25,1043.00,1043.25,23,6
10/19/2004,06:54,1043.25,1043.25,1043.00,1043.25,170,2
10/19/2004,06:55,1043.00,1043.50,1043.00,1043.25,21,123
10/19/2004,06:56,1043.25,1043.25,1043.25,1043.25,17,0
10/19/2004,06:57,1043.25,1043.50,1043.25,1043.25,48,3
10/19/2004,06:58,1043.25,1043.25,1043.25,1043.25,0,26
10/19/2004,06:59,1043.25,1043.25,1043.25,1043.25,0,38
10/19/2004,07:00,1043.25,1043.25,1043.25,1043.25,0,54
10/19/2004,07:01,1043.50,1043.50,1043.25,1043.50,132,9
10/19/2004,07:02,1043.25,1043.50,1043.25,1043.25,31,46
10/19/2004,07:03,1043.25,1043.25,1043.25,1043.25,0,213
10/19/2004,07:04,1043.00,1043.25,1043.00,1043.25,19,42
10/19/2004,07:05,1043.00,1043.50,1043.00,1043.25,155,11
10/19/2004,07:06,1043.25,1043.25,1043.25,1043.25,0,35
10/19/2004,07:07,1043.00,1043.00,1043.00,1043.00,0,9
10/19/2004,07:08,1043.25,1043.25,1043.25,1043.25,7,0
10/19/2004,07:09,1043.25,1043.25,1043.00,1043.00,2,1
10/19/2004,07:10,1043.25,1043.25,1043.00,1043.25,11,6
10/19/2004,07:11,1043.00,1043.50,1043.00,1043.50,121,38
10/19/2004,07:12,1043.50,1043.50,1043.25,1043.25,4,61
10/19/2004,07:13,1043.25,1043.25,1043.25,1043.25,0,12
10/19/2004,07:14,1043.25,1043.25,1043.25,1043.25,0,25
10/19/2004,07:15,1043.25,1043.25,1043.00,1043.00,0,104
10/19/2004,07:16,1043.25,1043.25,1043.00,1043.00,60,1
10/19/2004,07:17,1043.25,1043.25,1043.00,1043.00,44,1
10/19/2004,07:18,1043.25,1043.25,1043.00,1043.00,12,21
10/19/2004,07:19,1043.00,1043.25,1043.00,1043.25,3,4
10/19/2004,07:20,1043.00,1043.25,1043.00,1043.00,3,236
10/19/2004,07:21,1043.00,1043.00,1042.75,1043.00,2,55
10/19/2004,07:22,1043.00,1043.00,1042.50,1042.75,125,296
10/19/2004,07:23,1043.00,1043.00,1042.75,1042.75,96,18
10/19/2004,07:24,1043.00,1043.00,1042.75,1043.00,9,10
10/19/2004,07:25,1043.00,1043.00,1043.00,1043.00,7,0
10/19/2004,07:26,1042.75,1043.00,1042.75,1042.75,1,16
10/19/2004,07:27,1042.75,1043.00,1042.75,1043.00,15,72
10/19/2004,07:28,1043.00,1043.00,1042.75,1043.00,158,4
10/19/2004,07:29,1043.25,1043.25,1043.00,1043.00,5,84
10/19/2004,07:30,1043.00,1043.25,1042.75,1042.75,86,184
10/19/2004,07:31,1042.75,1043.25,1042.50,1043.00,370,470
10/19/2004,07:32,1043.00,1043.00,1042.00,1042.25,437,733
10/19/2004,07:33,1042.25,1042.75,1042.00,1042.75,745,103
10/19/2004,07:34,1042.75,1042.75,1042.25,1042.50,131,442
10/19/2004,07:35,1042.25,1042.75,1042.25,1042.75,273,3
10/19/2004,07:36,1042.75,1043.00,1042.75,1042.75,140,170
10/19/2004,07:37,1042.75,1043.00,1042.75,1042.75,2,117
10/19/2004,07:38,1042.75,1042.75,1042.25,1042.50,62,280
10/19/2004,07:39,1042.25,1042.25,1042.25,1042.25,0,483
10/19/2004,07:40,1042.25,1042.50,1042.00,1042.00,72,357
10/19/2004,07:41,1042.25,1042.25,1041.75,1042.00,75,208
10/19/2004,07:42,1042.00,1042.25,1041.75,1042.00,106,404
10/19/2004,07:43,1042.00,1042.00,1041.75,1041.75,0,119
10/19/2004,07:44,1042.00,1042.25,1041.75,1042.25,132,1
10/19/2004,07:45,1042.00,1042.50,1042.00,1042.25,176,91
10/19/2004,07:46,1042.25,1042.25,1042.25,1042.25,28,0
10/19/2004,07:47,1042.25,1042.25,1042.25,1042.25,2,0
10/19/2004,07:48,1042.25,1042.25,1042.00,1042.00,5,170
10/19/2004,07:49,1042.00,1042.25,1042.00,1042.00,1,78
10/19/2004,07:50,1042.00,1042.00,1042.00,1042.00,0,21
10/19/2004,07:51,1042.00,1042.00,1042.00,1042.00,0,16
10/19/2004,07:52,1042.00,1042.00,1042.00,1042.00,0,12
10/19/2004,07:53,1042.25,1042.25,1042.00,1042.00,2,8
10/19/2004,07:54,1042.25,1042.25,1042.25,1042.25,262,0
10/19/2004,07:55,1042.25,1042.25,1042.00,1042.00,11,151
10/19/2004,07:56,1041.75,1042.00,1041.75,1042.00,44,6
10/19/2004,07:57,1042.00,1042.00,1042.00,1042.00,14,0
10/19/2004,07:58,1042.00,1042.00,1041.75,1041.75,7,125
10/19/2004,07:59,1041.75,1042.00,1041.75,1041.75,33,42
10/19/2004,08:00,1042.00,1042.00,1041.75,1042.00,15,3
10/19/2004,08:01,1042.00,1042.00,1042.00,1042.00,244,0
10/19/2004,08:02,1042.00,1042.25,1041.75,1042.00,212,45
10/19/2004,08:03,1041.75,1042.00,1041.75,1042.00,24,2
10/19/2004,08:04,1041.75,1042.00,1041.75,1042.00,179,5
10/19/2004,08:05,1042.00,1042.25,1042.00,1042.25,65,31
10/19/2004,08:06,1042.25,1042.25,1042.00,1042.00,12,20
10/19/2004,08:07,1042.00,1042.50,1042.00,1042.25,273,92
10/19/2004,08:08,1042.25,1042.25,1042.00,1042.25,7,13
10/19/2004,08:09,1042.25,1042.25,1042.00,1042.00,1,13
10/19/2004,08:10,1042.00,1042.25,1042.00,1042.25,24,13
10/19/2004,08:11,1042.25,1042.50,1042.00,1042.25,66,159
10/19/2004,08:12,1042.25,1042.25,1042.25,1042.25,0,66
10/19/2004,08:13,1042.25,1042.50,1042.25,1042.50,24,64
10/19/2004,08:14,1042.50,1042.50,1042.25,1042.25,4,74
10/19/2004,08:15,1042.00,1042.25,1042.00,1042.25,12,24
10/19/2004,08:16,1042.25,1042.25,1042.00,1042.25,45,1
10/19/2004,08:17,1042.25,1042.25,1042.25,1042.25,43,0
10/19/2004,08:18,1042.25,1042.25,1042.00,1042.25,10,1
10/19/2004,08:19,1042.00,1042.25,1042.00,1042.25,6,167
10/19/2004,08:20,1042.25,1042.25,1041.75,1042.00,13,139
10/19/2004,08:21,1041.75,1042.00,1041.75,1042.00,26,33
10/19/2004,08:22,1042.00,1042.00,1041.75,1042.00,10,7
10/19/2004,08:23,1041.75,1042.25,1041.75,1042.25,140,16
10/19/2004,08:24,1042.00,1042.25,1042.00,1042.25,30,31
10/19/2004,08:25,1042.25,1042.25,1042.00,1042.25,14,10
10/19/2004,08:26,1042.00,1042.25,1042.00,1042.00,5,6
10/19/2004,08:27,1042.00,1042.00,1041.75,1041.75,0,453
10/19/2004,08:28,1041.75,1042.00,1041.75,1042.00,293,143
10/19/2004,08:29,1042.00,1042.25,1041.75,1042.25,120,398
10/19/2004,08:30,1042.00,1042.25,1041.50,1041.50,435,1084
10/19/2004,08:31,1041.75,1041.75,1040.75,1041.25,1533,2710
10/19/2004,08:32,1041.00,1041.50,1040.75,1041.00,1134,1649
10/19/2004,08:33,1041.00,1041.25,1040.75,1041.25,1116,139
10/19/2004,08:34,1041.25,1041.75,1041.00,1041.25,1768,825
10/19/2004,08:35,1041.50,1041.50,1041.00,1041.00,432,1370
10/19/2004,08:36,1041.25,1041.25,1040.75,1041.25,844,1167
10/19/2004,08:37,1041.25,1041.50,1040.50,1040.50,1489,2220
10/19/2004,08:38,1040.50,1041.00,1040.25,1040.50,2969,1337
10/19/2004,08:39,1040.50,1040.75,1040.25,1040.75,2133,662
10/19/2004,08:40,1040.50,1041.50,1040.50,1041.25,2706,1197
10/19/2004,08:41,1041.25,1041.50,1041.00,1041.50,414,1515
10/19/2004,08:42,1041.25,1041.75,1041.25,1041.50,1121,202
10/19/2004,08:43,1041.50,1042.00,1041.50,1042.00,1323,556
10/19/2004,08:44,1042.00,1042.25,1041.75,1042.00,2043,2225
10/19/2004,08:45,1042.00,1042.00,1041.25,1041.25,606,1534
10/19/2004,08:46,1041.50,1041.50,1041.25,1041.50,1567,352
10/19/2004,08:47,1041.50,1042.00,1041.25,1041.75,2596,320
10/19/2004,08:48,1041.50,1042.25,1041.50,1042.25,2358,819
10/19/2004,08:49,1042.25,1042.50,1042.25,1042.50,1239,348
10/19/2004,08:50,1042.50,1042.50,1041.75,1042.25,1185,1697
10/19/2004,08:51,1042.25,1042.50,1041.75,1042.00,197,1444
10/19/2004,08:52,1042.00,1042.25,1041.25,1041.50,1099,1573
10/19/2004,08:53,1041.50,1042.00,1041.50,1041.75,2043,462
10/19/2004,08:54,1041.75,1042.00,1041.50,1041.50,254,886
10/19/2004,08:55,1041.50,1042.00,1041.00,1041.75,2912,1483
10/19/2004,08:56,1041.75,1042.25,1041.75,1042.00,1109,1227
10/19/2004,08:57,1041.75,1042.00,1041.00,1041.00,262,1703
10/19/2004,08:58,1041.00,1041.50,1041.00,1041.25,1090,275
10/19/2004,08:59,1041.50,1041.50,1040.50,1040.50,820,3696
10/19/2004,09:00,1040.25,1041.00,1040.25,1040.50,1376,997
10/19/2004,09:01,1040.50,1041.25,1040.50,1040.50,833,2044
10/19/2004,09:02,1040.50,1041.75,1040.50,1041.75,4015,1666
10/19/2004,09:03,1041.50,1042.75,1041.25,1042.50,3905,1697
10/19/2004,09:04,1042.50,1042.50,1042.00,1042.50,1389,627
10/19/2004,09:05,1042.50,1043.25,1042.50,1043.00,4280,1002
10/19/2004,09:06,1043.25,1043.50,1043.00,1043.25,1195,1894
10/19/2004,09:07,1043.50,1043.75,1043.25,1043.25,2339,1157
10/19/2004,09:08,1043.25,1043.50,1043.00,1043.25,253,2010
10/19/2004,09:09,1043.00,1043.25,1043.00,1043.00,164,251
10/19/2004,09:10,1043.25,1043.50,1042.75,1042.75,972,1223
10/19/2004,09:11,1043.00,1043.00,1042.50,1043.00,3041,1246
10/19/2004,09:12,1043.00,1043.25,1042.50,1042.75,725,986
10/19/2004,09:13,1042.75,1043.00,1042.25,1042.50,1751,2039
10/19/2004,09:14,1042.50,1043.50,1042.50,1043.25,3944,588
10/19/2004,09:15,1043.25,1043.25,1042.75,1043.00,903,299
10/19/2004,09:16,1043.00,1043.25,1042.50,1043.00,364,577
10/19/2004,09:17,1043.00,1043.50,1043.00,1043.50,1437,970
10/19/2004,09:18,1043.25,1043.75,1043.00,1043.00,1336,1515
10/19/2004,09:19,1043.00,1043.25,1042.75,1043.00,939,852
10/19/2004,09:20,1043.25,1043.25,1041.75,1041.75,1329,4422
10/19/2004,09:21,1041.75,1042.00,1040.50,1040.75,1281,4093
10/19/2004,09:22,1041.00,1041.25,1040.75,1041.25,1754,331
10/19/2004,09:23,1041.25,1042.25,1041.00,1042.00,3234,1349
10/19/2004,09:24,1042.00,1042.25,1042.00,1042.00,131,1049
10/19/2004,09:25,1042.00,1042.25,1041.25,1041.50,353,898
10/19/2004,09:26,1041.75,1042.00,1041.50,1041.50,224,481
10/19/2004,09:27,1041.50,1041.50,1041.00,1041.25,179,1845
10/19/2004,09:28,1041.25,1041.75,1041.25,1041.50,1563,1573
10/19/2004,09:29,1041.50,1041.75,1040.50,1040.50,419,3052
10/19/2004,09:30,1040.50,1040.75,1040.25,1040.50,756,2586
10/19/2004,09:31,1040.25,1040.75,1040.00,1040.25,1340,2246
10/19/2004,09:32,1040.25,1041.00,1040.25,1040.75,1021,1415
10/19/2004,09:33,1040.50,1041.00,1040.50,1040.75,924,717
10/19/2004,09:34,1041.00,1041.00,1040.25,1040.50,591,1126
10/19/2004,09:35,1040.50,1040.50,1039.75,1039.75,498,3130
10/19/2004,09:36,1039.75,1040.00,1039.50,1039.75,1243,3553
10/19/2004,09:37,1039.75,1039.75,1039.25,1039.75,4443,2466
10/19/2004,09:38,1039.75,1040.25,1039.50,1040.25,2868,1093
10/19/2004,09:39,1040.25,1040.25,1039.75,1040.00,550,1997
10/19/2004,09:40,1040.25,1040.25,1039.75,1039.75,216,924
10/19/2004,09:41,1039.75,1040.00,1039.00,1039.25,1722,4134
10/19/2004,09:42,1039.25,1039.75,1038.75,1039.25,1575,2019
10/19/2004,09:43,1039.25,1039.25,1038.75,1039.00,1204,518
10/19/2004,09:44,1039.00,1039.50,1038.75,1039.50,1102,845
10/19/2004,09:45,1039.25,1039.75,1039.25,1039.75,1252,430
10/19/2004,09:46,1039.75,1040.25,1039.75,1040.00,1510,467
10/19/2004,09:47,1040.00,1040.00,1039.75,1039.75,260,41
10/19/2004,09:48,1039.75,1040.25,1039.75,1040.25,730,1258
10/19/2004,09:49,1040.25,1040.50,1040.00,1040.25,2339,920
10/19/2004,09:50,1040.00,1040.25,1039.50,1039.50,339,1181
10/19/2004,09:51,1039.50,1039.75,1038.75,1039.00,805,2208
10/19/2004,09:52,1038.75,1039.25,1038.75,1039.25,1214,500
10/19/2004,09:53,1039.25,1040.00,1039.25,1040.00,1822,667
10/19/2004,09:54,1040.00,1040.00,1039.50,1039.50,401,911
10/19/2004,09:55,1039.50,1040.00,1039.25,1039.75,1018,607
10/19/2004,09:56,1040.00,1040.25,1040.00,1040.00,995,260
10/19/2004,09:57,1040.00,1040.00,1039.00,1039.25,1110,3199
10/19/2004,09:58,1039.25,1039.50,1039.00,1039.25,82,436
10/19/2004,09:59,1039.25,1039.25,1038.25,1038.50,1453,3542
10/19/2004,10:00,1038.75,1038.75,1038.00,1038.75,1007,2410
10/19/2004,10:01,1038.75,1039.25,1038.25,1039.00,2729,836
10/19/2004,10:02,1039.00,1039.25,1038.75,1038.75,180,1815
10/19/2004,10:03,1039.00,1039.00,1038.25,1038.75,728,1546
10/19/2004,10:04,1038.75,1038.75,1038.25,1038.50,1394,954
10/19/2004,10:05,1038.50,1038.50,1038.00,1038.00,1828,1515
10/19/2004,10:06,1038.00,1038.25,1038.00,1038.25,571,437
10/19/2004,10:07,1038.00,1038.25,1037.75,1037.75,825,1911
10/19/2004,10:08,1037.75,1038.00,1037.25,1037.75,1429,3766
10/19/2004,10:09,1037.75,1037.75,1037.50,1037.50,933,506
10/19/2004,10:10,1037.75,1037.75,1036.50,1036.75,2804,6789
10/19/2004,10:11,1037.00,1037.50,1036.75,1037.50,2038,1484
10/19/2004,10:12,1037.50,1038.00,1037.25,1037.75,2402,759
10/19/2004,10:13,1037.75,1038.00,1036.50,1036.75,1008,2161
10/19/2004,10:14,1037.00,1037.50,1036.75,1037.00,1651,646
10/19/2004,10:15,1037.00,1037.50,1036.75,1036.75,912,896
10/19/2004,10:16,1036.75,1037.25,1036.50,1036.75,533,1323
10/19/2004,10:17,1036.50,1036.75,1035.75,1035.75,1545,4654
10/19/2004,10:18,1035.75,1036.00,1034.25,1035.25,2841,7846
10/19/2004,10:19,1035.00,1035.50,1034.50,1034.75,2400,2306
10/19/2004,10:20,1035.00,1035.50,1034.75,1035.50,2700,674
10/19/2004,10:21,1035.50,1035.50,1035.25,1035.50,2421,1493
10/19/2004,10:22,1035.25,1035.50,1034.75,1035.00,564,1783
10/19/2004,10:23,1035.00,1035.50,1035.00,1035.50,1000,215
10/19/2004,10:24,1035.50,1036.00,1035.25,1035.75,3265,741
10/19/2004,10:25,1035.75,1035.75,1035.50,1035.50,457,213
10/19/2004,10:26,1035.75,1036.00,1035.50,1036.00,1377,235
10/19/2004,10:27,1036.00,1036.00,1035.25,1035.25,102,1529
10/19/2004,10:28,1035.50,1035.50,1035.25,1035.25,546,1179
10/19/2004,10:29,1035.50,1035.50,1034.75,1035.00,569,1927
10/19/2004,10:30,1035.00,1035.50,1035.00,1035.25,2834,766
10/19/2004,10:31,1035.25,1035.75,1035.00,1035.75,1954,1380
10/19/2004,10:32,1035.75,1036.25,1035.50,1035.75,2867,1199
10/19/2004,10:33,1035.75,1036.25,1035.75,1036.25,2286,591
10/19/2004,10:34,1036.25,1036.50,1036.00,1036.25,1289,474
10/19/2004,10:35,1036.25,1036.50,1036.00,1036.50,1936,497
10/19/2004,10:36,1036.50,1036.50,1035.75,1036.00,538,1644
10/19/2004,10:37,1036.00,1036.25,1035.50,1035.50,549,2060
10/19/2004,10:38,1035.50,1036.00,1035.25,1036.00,579,995
10/19/2004,10:39,1036.00,1036.25,1035.75,1036.25,1266,68
10/19/2004,10:40,1036.25,1036.50,1036.00,1036.25,900,267
10/19/2004,10:41,1036.50,1036.50,1036.25,1036.50,1025,247
10/19/2004,10:42,1036.50,1036.75,1035.75,1035.75,275,2757
10/19/2004,10:43,1035.75,1036.00,1035.50,1035.75,958,992
10/19/2004,10:44,1036.00,1036.75,1036.00,1036.25,1478,737
10/19/2004,10:45,1036.25,1036.50,1036.00,1036.25,493,471
10/19/2004,10:46,1036.25,1036.50,1036.00,1036.00,89,748
10/19/2004,10:47,1036.00,1036.00,1035.25,1035.50,465,2355
10/19/2004,10:48,1035.50,1035.75,1035.00,1035.00,343,2025
10/19/2004,10:49,1035.25,1035.75,1035.00,1035.50,910,134
10/19/2004,10:50,1035.50,1035.75,1035.00,1035.00,487,1013
10/19/2004,10:51,1035.00,1035.00,1034.25,1034.75,783,2355
10/19/2004,10:52,1035.00,1035.25,1034.75,1035.00,1282,219
10/19/2004,10:53,1035.25,1035.25,1035.00,1035.00,576,41
10/19/2004,10:54,1035.25,1035.50,1034.75,1035.50,838,395
10/19/2004,10:55,1035.25,1036.00,1035.25,1035.50,1387,655
10/19/2004,10:56,1035.50,1035.75,1035.50,1035.75,21,388
10/19/2004,10:57,1035.50,1035.50,1035.25,1035.50,143,706
10/19/2004,10:58,1035.50,1036.00,1035.25,1035.75,1313,546
10/19/2004,10:59,1036.00,1036.00,1035.25,1035.75,416,981
10/19/2004,11:00,1035.75,1036.00,1035.50,1036.00,709,87
10/19/2004,11:01,1036.00,1036.25,1035.50,1036.25,1505,267
10/19/2004,11:02,1036.25,1036.50,1036.00,1036.50,1280,90
10/19/2004,11:03,1036.50,1036.75,1036.25,1036.50,948,291
10/19/2004,11:04,1036.25,1036.75,1036.00,1036.75,2162,940
10/19/2004,11:05,1036.75,1037.25,1036.50,1037.00,2077,387
10/19/2004,11:06,1037.00,1037.00,1036.50,1036.75,769,1988
10/19/2004,11:07,1036.75,1037.25,1036.75,1037.25,2303,54
10/19/2004,11:08,1037.25,1037.25,1036.75,1037.25,1538,166
10/19/2004,11:09,1037.00,1037.25,1036.75,1037.00,608,620
10/19/2004,11:10,1037.00,1037.25,1036.75,1036.75,75,1636
10/19/2004,11:11,1036.75,1037.00,1036.50,1036.50,20,305
10/19/2004,11:12,1036.75,1036.75,1036.25,1036.50,13,406
10/19/2004,11:13,1036.25,1036.50,1036.25,1036.25,78,83
10/19/2004,11:14,1036.25,1036.75,1036.25,1036.50,301,37
10/19/2004,11:15,1036.75,1037.00,1036.50,1037.00,453,37
10/19/2004,11:16,1037.00,1037.25,1037.00,1037.00,419,860
10/19/2004,11:17,1037.00,1037.25,1037.00,1037.00,118,321
10/19/2004,11:18,1037.00,1037.00,1036.75,1036.75,572,133
10/19/2004,11:19,1036.75,1037.00,1036.50,1036.75,486,798
10/19/2004,11:20,1036.75,1037.25,1036.50,1037.25,752,155
10/19/2004,11:21,1037.25,1037.50,1037.00,1037.50,1816,288
10/19/2004,11:22,1037.50,1037.75,1037.25,1037.25,405,487
10/19/2004,11:23,1037.50,1037.50,1037.25,1037.25,621,256
10/19/2004,11:24,1037.50,1037.75,1037.25,1037.75,1786,303
10/19/2004,11:25,1037.75,1038.25,1037.50,1038.00,1438,670
10/19/2004,11:26,1038.00,1038.25,1037.50,1037.75,228,560
10/19/2004,11:27,1037.75,1038.00,1037.25,1037.50,130,1603
10/19/2004,11:28,1037.25,1037.50,1037.25,1037.25,113,75
10/19/2004,11:29,1037.25,1037.75,1037.25,1037.50,1128,425
10/19/2004,11:30,1037.75,1038.00,1037.50,1037.75,604,245
10/19/2004,11:31,1037.75,1038.00,1037.75,1038.00,25,44
10/19/2004,11:32,1037.75,1038.00,1037.50,1037.50,230,894
10/19/2004,11:33,1037.50,1037.75,1037.25,1037.25,292,755
10/19/2004,11:34,1037.25,1037.50,1037.25,1037.50,229,16
10/19/2004,11:35,1037.50,1037.50,1037.00,1037.00,114,892
10/19/2004,11:36,1037.00,1037.25,1036.75,1036.75,318,1303
10/19/2004,11:37,1036.75,1037.00,1036.25,1036.50,87,1218
10/19/2004,11:38,1036.50,1037.25,1036.50,1037.00,1013,188
10/19/2004,11:39,1037.00,1037.75,1037.00,1037.75,2209,91
10/19/2004,11:40,1037.75,1037.75,1037.25,1037.50,861,579
10/19/2004,11:41,1037.25,1038.00,1037.25,1037.75,1099,51
10/19/2004,11:42,1037.75,1038.00,1037.50,1037.75,245,258
10/19/2004,11:43,1038.00,1038.25,1037.75,1037.75,871,393
10/19/2004,11:44,1037.75,1038.00,1037.75,1037.75,53,116
10/19/2004,11:45,1037.75,1038.00,1037.50,1037.50,251,1046
10/19/2004,11:46,1037.50,1037.75,1037.00,1037.25,239,670
10/19/2004,11:47,1037.25,1037.25,1036.75,1036.75,59,745
10/19/2004,11:48,1037.00,1037.00,1036.50,1036.75,972,1036
10/19/2004,11:49,1037.00,1037.25,1036.75,1037.00,532,470
10/19/2004,11:50,1036.75,1037.25,1036.75,1036.75,210,468
10/19/2004,11:51,1037.00,1037.00,1036.75,1037.00,114,31
10/19/2004,11:52,1036.75,1037.00,1036.00,1036.25,254,1387
10/19/2004,11:53,1036.25,1036.50,1036.25,1036.50,166,430
10/19/2004,11:54,1036.50,1036.50,1036.25,1036.25,182,102
10/19/2004,11:55,1036.50,1036.50,1036.25,1036.25,31,276
10/19/2004,11:56,1036.25,1036.75,1036.25,1036.75,587,25
10/19/2004,11:57,1036.75,1037.00,1036.75,1037.00,714,8
10/19/2004,11:58,1037.00,1037.00,1036.50,1036.50,415,1242
10/19/2004,11:59,1036.50,1037.00,1036.50,1037.00,353,31
10/19/2004,12:00,1037.00,1037.00,1036.75,1036.75,415,155
10/19/2004,12:01,1036.75,1036.75,1036.25,1036.50,255,1256
10/19/2004,12:02,1036.25,1036.50,1036.25,1036.50,177,101
10/19/2004,12:03,1036.50,1036.50,1035.75,1035.75,73,1760
10/19/2004,12:04,1036.00,1036.25,1035.50,1036.00,324,881
10/19/2004,12:05,1036.00,1036.00,1035.50,1035.75,273,237
10/19/2004,12:06,1035.75,1036.00,1035.75,1036.00,183,51
10/19/2004,12:07,1035.75,1036.00,1035.25,1035.25,177,1321
10/19/2004,12:08,1035.25,1035.50,1035.00,1035.25,106,1489
10/19/2004,12:09,1035.25,1035.50,1035.00,1035.25,892,398
10/19/2004,12:10,1035.25,1035.50,1035.00,1035.25,338,51
10/19/2004,12:11,1035.50,1035.75,1035.25,1035.25,221,252
10/19/2004,12:12,1035.50,1035.75,1034.50,1034.50,460,2895
10/19/2004,12:13,1034.50,1034.75,1034.25,1034.75,899,1762
10/19/2004,12:14,1034.75,1035.75,1034.50,1035.50,2377,265
10/19/2004,12:15,1035.50,1035.75,1035.25,1035.75,263,1209
10/19/2004,12:16,1035.75,1036.00,1035.50,1036.00,1643,204
10/19/2004,12:17,1036.00,1036.25,1035.75,1036.25,1271,297
10/19/2004,12:18,1036.25,1036.75,1036.00,1036.25,1791,422
10/19/2004,12:19,1036.25,1036.75,1036.25,1036.50,356,739
10/19/2004,12:20,1036.50,1036.50,1036.25,1036.25,17,858
10/19/2004,12:21,1036.25,1036.50,1036.00,1036.00,156,167
10/19/2004,12:22,1036.00,1036.25,1036.00,1036.00,89,66
10/19/2004,12:23,1036.00,1036.25,1035.75,1036.25,84,553
10/19/2004,12:24,1036.25,1036.50,1036.25,1036.25,284,11
10/19/2004,12:25,1036.50,1036.50,1035.75,1035.75,9,654
10/19/2004,12:26,1035.75,1036.50,1035.75,1036.50,1134,112
10/19/2004,12:27,1036.50,1036.75,1036.25,1036.50,453,169
10/19/2004,12:28,1036.50,1036.50,1036.00,1036.00,15,343
10/19/2004,12:29,1036.00,1036.50,1036.00,1036.50,529,34
10/19/2004,12:30,1036.75,1036.75,1036.50,1036.75,46,46
10/19/2004,12:31,1036.75,1036.75,1036.25,1036.25,56,437
10/19/2004,12:32,1036.50,1036.50,1036.25,1036.50,604,22
10/19/2004,12:33,1036.50,1036.75,1036.25,1036.75,695,11
10/19/2004,12:34,1036.75,1037.00,1036.50,1037.00,1464,49
10/19/2004,12:35,1037.00,1037.25,1036.75,1037.00,156,555
10/19/2004,12:36,1037.00,1037.25,1036.75,1036.75,373,461
10/19/2004,12:37,1037.00,1037.00,1036.75,1036.75,86,599
10/19/2004,12:38,1037.00,1037.00,1036.75,1037.00,72,750
10/19/2004,12:39,1036.75,1037.25,1036.75,1037.00,590,275
10/19/2004,12:40,1037.00,1037.00,1036.50,1036.75,441,252
10/19/2004,12:41,1036.50,1037.00,1036.25,1036.25,269,929
10/19/2004,12:42,1036.25,1036.25,1035.75,1036.00,154,1209
10/19/2004,12:43,1036.00,1036.00,1035.25,1035.50,336,1964
10/19/2004,12:44,1035.75,1036.00,1035.50,1035.50,607,459
10/19/2004,12:45,1035.50,1035.75,1035.50,1035.50,12,96
10/19/2004,12:46,1035.50,1035.75,1035.50,1035.50,84,378
10/19/2004,12:47,1035.75,1036.00,1035.50,1035.50,193,278
10/19/2004,12:48,1035.50,1035.75,1034.50,1034.75,677,3870
10/19/2004,12:49,1034.50,1034.75,1033.75,1034.25,1670,4119
10/19/2004,12:50,1034.00,1034.50,1034.00,1034.25,808,350
10/19/2004,12:51,1034.25,1034.25,1033.75,1034.00,472,1369
10/19/2004,12:52,1034.00,1034.25,1033.75,1034.00,743,397
10/19/2004,12:53,1034.25,1034.25,1033.50,1033.75,1078,2358
10/19/2004,12:54,1033.75,1034.00,1033.50,1034.00,573,563
10/19/2004,12:55,1034.00,1034.00,1033.75,1033.75,381,5
10/19/2004,12:56,1033.75,1034.25,1033.50,1034.25,954,839
10/19/2004,12:57,1034.25,1034.50,1034.00,1034.25,979,360
10/19/2004,12:58,1034.25,1034.50,1033.75,1033.75,123,337
10/19/2004,12:59,1034.00,1034.00,1032.75,1033.00,623,5303
10/19/2004,13:00,1033.25,1033.25,1032.75,1033.25,1069,1733
10/19/2004,13:01,1033.00,1033.25,1032.75,1033.00,1650,1852
10/19/2004,13:02,1033.00,1033.25,1033.00,1033.25,274,731
10/19/2004,13:03,1033.25,1033.75,1033.00,1033.50,1707,1150
10/19/2004,13:04,1033.50,1033.50,1033.25,1033.50,1048,1735
10/19/2004,13:05,1033.50,1033.50,1032.50,1032.75,1168,3382
10/19/2004,13:06,1032.75,1033.00,1032.50,1032.75,971,498
10/19/2004,13:07,1033.00,1033.00,1032.75,1033.00,291,891
10/19/2004,13:08,1033.00,1033.25,1032.50,1032.75,796,1595
10/19/2004,13:09,1032.75,1033.00,1032.00,1032.00,747,3682
10/19/2004,13:10,1032.00,1032.25,1031.75,1031.75,83,2496
10/19/2004,13:11,1031.75,1032.25,1031.75,1032.25,1563,500
10/19/2004,13:12,1032.00,1032.25,1030.75,1031.00,1060,5001
10/19/2004,13:13,1031.25,1031.50,1030.75,1031.50,1441,1413
10/19/2004,13:14,1031.25,1031.75,1031.25,1031.50,947,1648
10/19/2004,13:15,1031.75,1031.75,1031.50,1031.75,568,571
10/19/2004,13:16,1031.75,1031.75,1031.00,1031.25,490,2619
10/19/2004,13:17,1031.25,1031.75,1031.25,1031.75,703,185
10/19/2004,13:18,1031.75,1031.75,1031.25,1031.25,132,1128
10/19/2004,13:19,1031.50,1031.50,1031.25,1031.25,367,1312
10/19/2004,13:20,1031.25,1031.25,1030.75,1031.25,1352,1564
10/19/2004,13:21,1031.25,1031.75,1031.25,1031.50,1142,1072
10/19/2004,13:22,1031.50,1032.00,1031.25,1031.75,1544,218
10/19/2004,13:23,1032.00,1032.00,1031.50,1032.00,360,1436
10/19/2004,13:24,1031.75,1032.25,1031.75,1032.25,1157,308
10/19/2004,13:25,1032.00,1032.25,1032.00,1032.25,576,90
10/19/2004,13:26,1032.00,1032.25,1032.00,1032.00,132,201
10/19/2004,13:27,1032.00,1032.50,1032.00,1032.25,1280,541
10/19/2004,13:28,1032.25,1032.25,1031.75,1032.00,68,1267
10/19/2004,13:29,1032.00,1032.00,1031.75,1031.75,31,408
10/19/2004,13:30,1031.75,1032.00,1031.75,1031.75,85,184
10/19/2004,13:31,1032.00,1032.00,1031.00,1031.25,668,2719
10/19/2004,13:32,1031.25,1031.50,1031.00,1031.50,1373,555
10/19/2004,13:33,1031.50,1031.50,1030.50,1031.00,906,3315
10/19/2004,13:34,1031.00,1031.00,1030.25,1030.75,1566,2479
10/19/2004,13:35,1030.75,1031.75,1030.75,1031.50,1392,668
10/19/2004,13:36,1031.50,1031.75,1031.25,1031.50,1983,443
10/19/2004,13:37,1031.50,1031.75,1031.50,1031.75,90,152
10/19/2004,13:38,1031.50,1031.75,1031.50,1031.50,16,621
10/19/2004,13:39,1031.50,1031.75,1031.50,1031.50,44,200
10/19/2004,13:40,1031.50,1031.75,1031.50,1031.50,25,304
10/19/2004,13:41,1031.50,1032.25,1031.50,1031.75,813,285
10/19/2004,13:42,1031.75,1032.00,1031.50,1032.00,249,426
10/19/2004,13:43,1031.75,1032.00,1031.75,1032.00,591,22
10/19/2004,13:44,1032.00,1032.00,1031.75,1031.75,183,17
10/19/2004,13:45,1031.75,1032.00,1031.75,1032.00,678,92
10/19/2004,13:46,1032.00,1032.25,1031.50,1031.50,242,909
10/19/2004,13:47,1031.50,1032.50,1031.50,1032.25,1593,271
10/19/2004,13:48,1032.00,1032.25,1032.00,1032.25,71,59
10/19/2004,13:49,1032.25,1032.25,1032.00,1032.25,61,58
10/19/2004,13:50,1032.00,1032.25,1031.25,1031.25,191,1572
10/19/2004,13:51,1031.25,1032.00,1031.25,1031.75,734,154
10/19/2004,13:52,1031.75,1032.00,1031.25,1031.25,35,1035
10/19/2004,13:53,1031.25,1031.75,1031.25,1031.25,176,266
10/19/2004,13:54,1031.25,1031.50,1031.00,1031.00,288,1653
10/19/2004,13:55,1031.00,1031.25,1030.50,1030.50,152,2031
10/19/2004,13:56,1030.50,1030.75,1029.75,1030.00,583,3409
10/19/2004,13:57,1030.25,1030.25,1030.00,1030.25,369,744
10/19/2004,13:58,1030.25,1030.25,1030.00,1030.25,524,694
10/19/2004,13:59,1030.00,1030.25,1029.25,1029.50,1205,3254
10/19/2004,14:00,1029.75,1030.25,1029.50,1030.25,2167,564
10/19/2004,14:01,1030.25,1031.00,1030.00,1030.50,3110,747
10/19/2004,14:02,1030.50,1031.00,1030.50,1030.75,1065,270
10/19/2004,14:03,1030.50,1030.75,1030.50,1030.75,244,55
10/19/2004,14:04,1030.75,1030.75,1030.25,1030.50,625,835
10/19/2004,14:05,1030.50,1030.75,1030.25,1030.75,306,240
10/19/2004,14:06,1030.75,1030.75,1030.50,1030.75,98,219
10/19/2004,14:07,1030.75,1030.75,1030.25,1030.25,721,656
10/19/2004,14:08,1030.25,1030.50,1029.75,1030.00,324,1540
10/19/2004,14:09,1030.00,1030.25,1030.00,1030.00,228,273
10/19/2004,14:10,1030.00,1030.25,1029.75,1030.25,1250,590
10/19/2004,14:11,1030.25,1030.75,1030.25,1030.50,1080,943
10/19/2004,14:12,1030.50,1030.50,1030.25,1030.50,79,313
10/19/2004,14:13,1030.50,1030.75,1030.25,1030.75,967,659
10/19/2004,14:14,1030.50,1030.75,1030.25,1030.75,166,952
10/19/2004,14:15,1030.75,1031.00,1030.50,1030.50,494,446
10/19/2004,14:16,1030.50,1030.75,1030.00,1030.25,84,1780
10/19/2004,14:17,1030.00,1030.25,1030.00,1030.25,463,1203
10/19/2004,14:18,1030.00,1030.25,1029.75,1029.75,148,1254
10/19/2004,14:19,1030.00,1030.00,1029.25,1029.25,233,1857
10/19/2004,14:20,1029.25,1029.75,1029.00,1029.75,983,2247
10/19/2004,14:21,1029.75,1029.75,1029.50,1029.75,296,763
10/19/2004,14:22,1029.50,1029.75,1029.25,1029.50,309,665
10/19/2004,14:23,1029.25,1030.00,1029.25,1030.00,1511,86
10/19/2004,14:24,1030.00,1030.00,1029.75,1030.00,555,107
10/19/2004,14:25,1030.00,1030.75,1030.00,1030.50,1752,244
10/19/2004,14:26,1030.75,1031.00,1030.25,1030.25,871,1321
10/19/2004,14:27,1030.50,1030.75,1030.25,1030.75,255,155
10/19/2004,14:28,1030.75,1030.75,1030.25,1030.25,20,304
10/19/2004,14:29,1030.25,1030.25,1030.00,1030.00,94,2271
10/19/2004,14:30,1030.00,1030.00,1029.50,1029.75,153,771
10/19/2004,14:31,1029.75,1030.00,1029.75,1030.00,69,642
10/19/2004,14:32,1030.00,1030.25,1029.75,1030.00,426,1242
10/19/2004,14:33,1030.00,1030.00,1029.75,1029.75,43,392
10/19/2004,14:34,1030.00,1030.00,1029.75,1029.75,72,357
10/19/2004,14:35,1030.00,1030.25,1029.75,1030.25,1671,90
10/19/2004,14:36,1030.25,1030.25,1030.00,1030.25,241,762
10/19/2004,14:37,1030.00,1030.50,1030.00,1030.50,622,19
10/19/2004,14:38,1030.50,1030.75,1030.50,1030.50,1380,231
10/19/2004,14:39,1030.50,1031.00,1030.50,1030.75,1549,551
10/19/2004,14:40,1031.00,1031.25,1030.75,1031.25,1187,360
10/19/2004,14:41,1031.00,1031.25,1030.50,1030.75,278,1508
10/19/2004,14:42,1030.75,1030.75,1030.50,1030.50,282,593
10/19/2004,14:43,1030.50,1030.50,1030.00,1030.25,68,1893
10/19/2004,14:44,1030.25,1030.25,1029.75,1030.00,609,1147
10/19/2004,14:45,1030.00,1030.25,1029.75,1030.25,625,1275
10/19/2004,14:46,1030.25,1030.25,1029.75,1030.00,67,490
10/19/2004,14:47,1029.75,1030.00,1028.75,1029.25,1146,4827
10/19/2004,14:48,1029.00,1029.50,1028.50,1028.75,1313,2723
10/19/2004,14:49,1029.00,1029.00,1028.50,1028.75,1453,900
10/19/2004,14:50,1028.75,1029.25,1028.50,1029.00,653,1374
10/19/2004,14:51,1029.00,1029.25,1028.25,1028.50,901,2832
10/19/2004,14:52,1028.75,1029.25,1028.25,1029.00,2132,1757
10/19/2004,14:53,1029.00,1029.50,1029.00,1029.25,1872,442
10/19/2004,14:54,1029.00,1029.25,1029.00,1029.00,314,487
10/19/2004,14:55,1029.25,1029.25,1028.75,1029.00,188,1629
10/19/2004,14:56,1028.75,1029.00,1028.25,1028.50,564,2219
10/19/2004,14:57,1028.50,1028.75,1028.00,1028.50,2782,2368
10/19/2004,14:58,1028.50,1028.75,1028.25,1028.50,699,869
10/19/2004,14:59,1028.75,1028.75,1028.25,1028.50,192,1335
10/19/2004,15:00,1028.50,1029.00,1028.00,1028.75,4001,3642
10/19/2004,15:01,1029.00,1029.25,1028.75,1028.75,2994,3368
10/19/2004,15:02,1028.75,1029.00,1027.75,1028.00,815,3721
10/19/2004,15:03,1028.00,1028.50,1028.00,1028.25,1272,1519
10/19/2004,15:04,1028.50,1028.50,1028.25,1028.25,861,179
10/19/2004,15:05,1028.50,1028.75,1028.25,1028.50,792,25
10/19/2004,15:06,1028.75,1028.75,1027.75,1028.00,474,1659
10/19/2004,15:07,1027.75,1028.00,1027.50,1027.50,813,1758
10/19/2004,15:08,1027.50,1027.75,1027.25,1027.50,1591,2180
10/19/2004,15:09,1027.50,1028.00,1027.50,1028.00,470,169
10/19/2004,15:10,1027.75,1028.00,1027.25,1027.25,256,1544
10/19/2004,15:11,1027.50,1028.25,1027.50,1028.25,1821,363
10/19/2004,15:12,1028.25,1028.50,1028.00,1028.50,1645,320
10/19/2004,15:13,1028.50,1028.50,1027.75,1028.00,1087,1425
10/19/2004,15:14,1028.00,1028.25,1027.75,1028.00,436,597
10/19/2004,15:15,1028.00,1029.00,1028.00,1028.75,4037,1013
10/19/2004,15:16,1028.75,1029.00,1028.75,1028.75,4,37
10/19/2004,15:31,1028.75,1028.75,1028.50,1028.75,78,86
10/19/2004,15:32,1028.50,1028.75,1028.50,1028.75,227,2
10/19/2004,15:33,1028.75,1028.75,1028.50,1028.50,20,5
10/19/2004,15:34,1028.50,1028.50,1028.25,1028.50,6,76
10/19/2004,15:35,1028.25,1028.50,1028.25,1028.50,3,8
10/19/2004,15:36,1028.25,1028.50,1028.25,1028.25,12,22
10/19/2004,15:37,1028.25,1028.50,1028.25,1028.25,3,11
10/19/2004,15:38,1028.25,1028.25,1028.25,1028.25,0,25
10/19/2004,15:39,1028.25,1028.25,1028.00,1028.25,2,156
10/19/2004,15:40,1028.25,1028.25,1027.75,1028.00,185,166
10/19/2004,15:41,1028.00,1028.25,1028.00,1028.25,71,0
10/19/2004,15:42,1028.25,1028.25,1028.00,1028.00,14,11
10/19/2004,15:43,1028.00,1028.25,1027.75,1028.00,7,24
10/19/2004,15:44,1028.25,1028.25,1028.00,1028.00,12,10
10/19/2004,15:45,1028.25,1028.25,1028.25,1028.25,127,0
10/19/2004,15:46,1028.25,1028.50,1028.25,1028.25,7,34
10/19/2004,15:47,1028.25,1028.25,1028.25,1028.25,0,3
10/19/2004,15:48,1028.25,1028.25,1028.25,1028.25,0,3
10/19/2004,15:49,1028.25,1028.25,1028.25,1028.25,0,127
10/19/2004,15:50,1028.25,1028.25,1028.25,1028.25,0,39
10/19/2004,15:51,1028.25,1028.50,1028.25,1028.50,2,85
10/19/2004,15:52,1028.25,1028.25,1028.25,1028.25,0,2
10/19/2004,15:53,1028.50,1028.50,1028.25,1028.25,6,2
10/19/2004,15:54,1028.25,1028.50,1028.25,1028.25,1,21
10/19/2004,15:56,1028.50,1028.50,1028.25,1028.25,2,10
10/19/2004,15:57,1028.25,1028.25,1028.00,1028.00,0,100
10/19/2004,15:58,1028.25,1028.50,1028.00,1028.25,60,39
10/19/2004,15:59,1028.25,1028.25,1028.25,1028.25,85,0
10/19/2004,16:00,1028.00,1028.00,1027.75,1028.00,15,160
10/19/2004,17:01,1026.50,1026.50,1026.25,1026.25,77,2
10/19/2004,17:02,1026.25,1026.75,1026.25,1026.50,30,16
10/19/2004,17:03,1026.75,1026.75,1026.75,1026.75,3,0
10/19/2004,17:04,1026.75,1027.00,1026.75,1027.00,127,7
10/19/2004,17:05,1027.00,1027.25,1026.75,1027.00,13,22
10/19/2004,17:06,1026.75,1026.75,1026.75,1026.75,0,34
10/19/2004,17:07,1026.75,1027.00,1026.75,1026.75,5,58
10/19/2004,17:08,1026.50,1027.00,1026.50,1027.00,11,11
10/19/2004,17:09,1027.00,1027.00,1027.00,1027.00,20,0
10/19/2004,17:10,1026.75,1027.00,1026.75,1027.00,7,2
10/19/2004,17:11,1027.00,1027.25,1027.00,1027.00,14,12
10/19/2004,17:12,1027.00,1027.00,1027.00,1027.00,0,21
10/19/2004,17:13,1026.75,1027.00,1026.75,1027.00,3,7
10/19/2004,17:14,1027.00,1027.00,1027.00,1027.00,2,0
10/19/2004,17:15,1026.75,1027.00,1026.75,1027.00,2,24
10/19/2004,17:16,1027.00,1027.25,1027.00,1027.25,20,0
10/19/2004,17:17,1027.00,1027.25,1026.75,1027.25,3,10
10/19/2004,17:18,1027.25,1027.25,1027.25,1027.25,2,0
10/19/2004,17:19,1027.00,1027.25,1027.00,1027.25,6,1
10/19/2004,17:20,1027.25,1027.25,1027.25,1027.25,4,0
10/19/2004,17:21,1027.00,1027.00,1027.00,1027.00,0,75
10/19/2004,17:22,1027.00,1027.00,1026.75,1026.75,0,49
10/19/2004,17:23,1026.75,1027.00,1026.75,1027.00,20,2
10/19/2004,17:24,1026.75,1026.75,1024.00,1024.00,124,947
10/19/2004,17:25,1024.50,1025.25,1024.50,1025.00,76,6
10/19/2004,17:26,1025.25,1025.75,1025.00,1025.50,49,70
10/19/2004,17:27,1025.50,1025.50,1024.75,1025.00,1,53
10/19/2004,17:28,1025.00,1025.25,1024.50,1024.75,21,41
10/19/2004,17:29,1024.75,1025.25,1024.75,1025.25,36,5
10/19/2004,17:30,1025.00,1025.25,1025.00,1025.00,1,32
10/19/2004,17:31,1025.25,1025.25,1025.00,1025.00,160,5
10/19/2004,17:32,1025.00,1025.25,1025.00,1025.25,89,111
10/19/2004,17:33,1025.25,1025.75,1025.25,1025.25,62,161
10/19/2004,17:34,1025.25,1025.25,1024.75,1024.75,1,167
10/19/2004,17:35,1024.75,1025.00,1024.25,1024.50,2,79
10/19/2004,17:36,1024.50,1024.50,1024.50,1024.50,34,0
10/19/2004,17:37,1024.50,1024.75,1024.50,1024.75,19,0
10/19/2004,17:38,1024.75,1025.00,1024.50,1025.00,25,1
10/19/2004,17:39,1025.00,1025.00,1024.75,1025.00,12,12
10/19/2004,17:40,1025.00,1025.00,1025.00,1025.00,7,0
10/19/2004,17:41,1025.00,1025.00,1025.00,1025.00,4,0
10/19/2004,17:42,1025.00,1025.00,1024.75,1025.00,5,1
10/19/2004,17:43,1025.00,1025.25,1025.00,1025.25,29,1
10/19/2004,17:44,1025.25,1025.25,1025.00,1025.00,4,21
10/19/2004,17:45,1025.00,1025.25,1025.00,1025.25,8,6
10/19/2004,17:46,1025.25,1025.50,1025.25,1025.25,13,5
10/19/2004,17:47,1025.25,1025.25,1024.75,1025.00,37,26
10/19/2004,17:48,1025.00,1025.00,1024.75,1025.00,38,1
10/19/2004,17:49,1025.00,1025.00,1024.75,1025.00,3,4
10/19/2004,17:50,1025.00,1025.25,1024.75,1025.25,68,6
10/19/2004,17:51,1025.25,1025.25,1025.00,1025.00,1,23
10/19/2004,17:52,1025.00,1025.00,1024.75,1025.00,12,9
10/19/2004,17:53,1025.00,1025.00,1025.00,1025.00,13,0
10/19/2004,17:54,1025.25,1025.25,1025.25,1025.25,4,0
10/19/2004,17:55,1025.25,1025.25,1025.25,1025.25,4,0
10/19/2004,17:56,1025.25,1025.25,1025.00,1025.00,2,1
10/19/2004,17:57,1025.25,1025.25,1025.25,1025.25,9,0
10/19/2004,17:58,1025.25,1025.50,1025.25,1025.50,20,0
10/19/2004,17:59,1025.25,1025.25,1025.25,1025.25,0,48
10/19/2004,18:00,1025.25,1025.25,1024.75,1024.75,0,32
10/19/2004,18:01,1025.00,1025.00,1025.00,1025.00,2,0
10/19/2004,18:02,1025.00,1025.00,1024.50,1024.75,22,52
10/19/2004,18:03,1024.75,1025.00,1024.75,1025.00,15,0
10/19/2004,18:04,1024.75,1025.00,1024.75,1025.00,47,4
10/19/2004,18:05,1025.00,1025.00,1025.00,1025.00,26,0
10/19/2004,18:06,1025.00,1025.25,1025.00,1025.25,84,0
10/19/2004,18:07,1025.25,1025.25,1025.25,1025.25,26,0
10/19/2004,18:08,1025.00,1025.25,1025.00,1025.00,46,25
10/19/2004,18:09,1025.00,1025.00,1025.00,1025.00,0,9
10/19/2004,18:10,1025.00,1025.25,1025.00,1025.25,1,2
10/19/2004,18:11,1025.25,1025.25,1024.75,1025.00,3,18
10/19/2004,18:12,1025.25,1025.25,1025.00,1025.00,2,25
10/19/2004,18:13,1025.00,1025.00,1025.00,1025.00,0,1
10/19/2004,18:14,1025.00,1025.25,1025.00,1025.25,1,1
10/19/2004,18:15,1025.00,1025.25,1025.00,1025.25,1,2
10/19/2004,18:16,1025.25,1025.25,1025.25,1025.25,10,0
10/19/2004,18:17,1025.25,1025.50,1025.25,1025.25,29,25
10/19/2004,18:18,1025.25,1025.50,1025.25,1025.50,5,7
10/19/2004,18:19,1025.50,1025.50,1025.25,1025.25,4,10
10/19/2004,18:20,1025.25,1025.25,1025.25,1025.25,0,2
10/19/2004,18:21,1025.00,1025.25,1025.00,1025.25,11,1
10/19/2004,18:22,1025.25,1025.25,1025.25,1025.25,7,0
10/19/2004,18:23,1025.00,1025.00,1025.00,1025.00,0,1
10/19/2004,18:24,1025.25,1025.25,1025.25,1025.25,5,0
10/19/2004,18:25,1025.25,1025.25,1025.25,1025.25,1,0
10/19/2004,18:26,1025.50,1025.50,1025.25,1025.25,1,25
10/19/2004,18:27,1025.25,1025.25,1025.25,1025.25,0,60
10/19/2004,18:28,1025.25,1025.25,1025.25,1025.25,0,28
10/19/2004,18:29,1025.25,1025.25,1025.25,1025.25,0,12
10/19/2004,18:30,1025.00,1025.50,1025.00,1025.25,1,110
10/19/2004,18:31,1025.25,1025.25,1025.25,1025.25,0,16
10/19/2004,18:32,1025.25,1025.50,1025.25,1025.50,1,1
10/19/2004,18:33,1025.25,1025.50,1025.25,1025.50,3,1
10/19/2004,18:34,1025.50,1025.50,1025.50,1025.50,1,0
10/19/2004,18:35,1025.25,1025.50,1025.25,1025.25,1,25
10/19/2004,18:38,1025.25,1025.25,1025.25,1025.25,0,6
10/19/2004,18:40,1025.25,1025.25,1025.25,1025.25,0,1
10/19/2004,18:42,1025.25,1025.50,1025.25,1025.50,42,3
10/19/2004,18:43,1025.50,1025.50,1025.50,1025.50,9,0
10/19/2004,18:44,1025.75,1025.75,1025.50,1025.50,1,2
10/19/2004,18:46,1025.50,1025.50,1025.50,1025.50,0,25
10/19/2004,18:51,1025.50,1025.75,1025.50,1025.75,1,1
10/19/2004,18:52,1025.75,1025.75,1025.75,1025.75,3,0
10/19/2004,18:53,1025.75,1025.75,1025.50,1025.50,2,1
10/19/2004,18:54,1025.75,1025.75,1025.75,1025.75,1,0
10/19/2004,18:56,1025.75,1025.75,1025.75,1025.75,1,0
10/19/2004,18:57,1025.75,1025.75,1025.75,1025.75,1,0
10/19/2004,18:58,1025.75,1025.75,1025.75,1025.75,2,0
10/19/2004,18:59,1025.75,1025.75,1025.50,1025.50,1,1
10/19/2004,19:00,1025.75,1025.75,1025.75,1025.75,37,0
10/19/2004,19:01,1025.75,1025.75,1025.75,1025.75,1,0
10/19/2004,19:02,1025.75,1026.00,1025.75,1026.00,12,0
10/19/2004,19:03,1026.00,1026.00,1026.00,1026.00,3,0
10/19/2004,19:04,1026.00,1026.00,1026.00,1026.00,6,0
10/19/2004,19:05,1026.00,1026.00,1026.00,1026.00,1,0
10/19/2004,19:06,1026.00,1026.00,1026.00,1026.00,7,0
10/19/2004,19:07,1026.00,1026.00,1025.75,1025.75,4,5
10/19/2004,19:08,1026.00,1026.00,1026.00,1026.00,1,0
10/19/2004,19:09,1026.00,1026.00,1025.75,1025.75,7,41
10/19/2004,19:10,1025.75,1025.75,1025.75,1025.75,0,8
10/19/2004,19:11,1025.75,1025.75,1025.75,1025.75,0,11
10/19/2004,19:12,1025.75,1025.75,1025.75,1025.75,0,10
10/19/2004,19:13,1026.00,1026.00,1026.00,1026.00,1,0
10/19/2004,19:16,1026.00,1026.00,1026.00,1026.00,1,0
10/19/2004,19:17,1026.00,1026.00,1026.00,1026.00,1,0
10/19/2004,19:18,1026.00,1026.00,1025.75,1025.75,3,10
10/19/2004,19:20,1025.75,1026.00,1025.75,1025.75,1,46
10/19/2004,19:21,1025.75,1025.75,1025.75,1025.75,0,11
10/19/2004,19:22,1025.75,1026.00,1025.75,1026.00,1,8
10/19/2004,19:23,1025.75,1025.75,1025.75,1025.75,0,1
10/19/2004,19:24,1026.00,1026.00,1026.00,1026.00,4,0
10/19/2004,19:27,1025.75,1025.75,1025.75,1025.75,0,2
10/19/2004,19:30,1026.00,1026.00,1026.00,1026.00,1,0
10/19/2004,19:31,1026.00,1026.00,1026.00,1026.00,3,0
10/19/2004,19:32,1026.00,1026.00,1025.75,1025.75,1,10
10/19/2004,19:33,1025.75,1025.75,1025.75,1025.75,0,15
10/19/2004,19:34,1025.75,1025.75,1025.75,1025.75,0,5
10/19/2004,19:35,1025.75,1025.75,1025.50,1025.50,0,2
10/19/2004,19:36,1025.50,1025.50,1025.50,1025.50,0,16
10/19/2004,19:37,1025.50,1025.50,1025.50,1025.50,0,31
10/19/2004,19:38,1025.50,1025.50,1025.50,1025.50,0,1
10/19/2004,19:39,1025.50,1025.50,1025.50,1025.50,0,1
10/19/2004,19:40,1025.50,1025.50,1025.50,1025.50,0,5
10/19/2004,19:41,1025.25,1025.50,1025.25,1025.50,6,1
10/19/2004,19:43,1025.50,1025.50,1025.25,1025.25,1,1
10/19/2004,19:44,1025.25,1025.50,1025.25,1025.50,12,3
10/19/2004,19:45,1025.50,1025.50,1025.50,1025.50,1,0
10/19/2004,19:46,1025.50,1025.50,1025.25,1025.25,1,3
10/19/2004,19:49,1025.25,1025.25,1025.25,1025.25,0,7
10/19/2004,19:50,1025.25,1025.25,1025.25,1025.25,0,1
10/19/2004,19:51,1025.50,1025.50,1025.50,1025.50,1,0
10/19/2004,19:52,1025.50,1025.50,1025.50,1025.50,10,0
10/19/2004,19:53,1025.50,1025.50,1025.50,1025.50,26,0
10/19/2004,19:54,1025.25,1025.25,1025.25,1025.25,0,39
10/19/2004,19:55,1025.25,1025.50,1025.25,1025.50,10,7
10/19/2004,19:58,1025.50,1025.50,1025.50,1025.50,2,0
10/19/2004,19:59,1025.50,1025.50,1025.50,1025.50,1,0
10/19/2004,20:00,1025.25,1025.25,1025.25,1025.25,0,1
10/19/2004,20:03,1025.25,1025.25,1025.25,1025.25,0,2
10/19/2004,20:06,1025.25,1025.50,1025.25,1025.50,5,1
10/19/2004,20:08,1025.50,1025.50,1025.25,1025.25,1,1
10/19/2004,20:10,1025.50,1025.50,1025.50,1025.50,1,0
10/19/2004,20:11,1025.25,1025.25,1025.25,1025.25,0,1
10/19/2004,20:12,1025.50,1025.50,1025.50,1025.50,1,0
10/19/2004,20:14,1025.50,1025.50,1025.50,1025.50,2,0
10/19/2004,20:15,1025.25,1025.25,1025.25,1025.25,0,1
10/19/2004,20:16,1025.25,1025.50,1025.25,1025.50,1,3
10/19/2004,20:18,1025.25,1025.25,1025.25,1025.25,0,2
10/19/2004,20:19,1025.25,1025.25,1025.25,1025.25,0,25
10/19/2004,20:20,1025.25,1025.25,1025.25,1025.25,0,5
10/19/2004,20:21,1025.25,1025.25,1024.75,1025.25,28,103
10/19/2004,20:22,1025.25,1025.25,1025.25,1025.25,2,0
10/19/2004,20:26,1025.25,1025.25,1025.25,1025.25,6,0
10/19/2004,20:27,1025.25,1025.25,1025.25,1025.25,1,0
10/19/2004,20:28,1025.25,1025.25,1025.00,1025.00,5,1
10/19/2004,20:29,1025.25,1025.25,1025.00,1025.00,69,3
10/19/2004,20:30,1025.25,1025.25,1025.25,1025.25,7,0
10/19/2004,20:31,1025.25,1025.25,1025.25,1025.25,17,0
10/19/2004,20:32,1025.25,1025.25,1025.25,1025.25,1,0
10/19/2004,20:33,1025.25,1025.50,1025.25,1025.25,23,5
10/19/2004,20:34,1025.25,1025.25,1025.25,1025.25,0,1
10/19/2004,20:35,1025.50,1025.50,1025.25,1025.25,7,6
10/19/2004,20:36,1025.25,1025.25,1025.25,1025.25,0,19
10/19/2004,20:37,1025.50,1025.50,1025.25,1025.25,2,18
10/19/2004,20:38,1025.25,1025.25,1025.25,1025.25,0,4
10/19/2004,20:40,1025.25,1025.25,1025.25,1025.25,0,3
10/19/2004,20:41,1025.50,1025.50,1025.50,1025.50,1,0
10/19/2004,20:44,1025.50,1025.50,1025.50,1025.50,1,0
10/19/2004,20:45,1025.25,1025.25,1025.25,1025.25,0,5
10/19/2004,20:48,1025.25,1025.50,1025.25,1025.50,1,7
10/19/2004,20:50,1025.50,1025.50,1025.25,1025.50,26,2
10/19/2004,20:51,1025.25,1025.25,1025.25,1025.25,0,2
10/19/2004,20:52,1025.25,1025.25,1025.25,1025.25,0,5
10/19/2004,20:53,1025.50,1025.50,1025.50,1025.50,1,0
10/19/2004,20:55,1025.25,1025.25,1025.25,1025.25,0,2
10/19/2004,20:57,1025.25,1025.25,1025.25,1025.25,0,1
10/19/2004,20:58,1025.50,1025.50,1025.50,1025.50,44,0
10/19/2004,21:01,1025.75,1025.75,1025.75,1025.75,17,0
10/19/2004,21:02,1025.50,1025.50,1025.50,1025.50,0,2
10/19/2004,21:04,1025.75,1025.75,1025.75,1025.75,3,0
10/19/2004,21:05,1025.75,1025.75,1025.75,1025.75,3,0
10/19/2004,21:06,1025.75,1025.75,1025.75,1025.75,22,0
10/19/2004,21:07,1025.50,1025.75,1025.50,1025.75,7,2
10/19/2004,21:08,1025.50,1025.50,1025.50,1025.50,0,2
10/19/2004,21:09,1025.50,1025.75,1025.50,1025.75,1,16
10/19/2004,21:10,1025.75,1025.75,1025.50,1025.50,8,8
10/19/2004,21:11,1025.75,1025.75,1025.50,1025.75,5,3
10/19/2004,21:12,1026.00,1026.00,1025.75,1025.75,5,3
10/19/2004,21:16,1026.00,1026.00,1025.75,1025.75,2,24
10/19/2004,21:17,1025.75,1025.75,1025.75,1025.75,0,23
10/19/2004,21:18,1025.75,1025.75,1025.75,1025.75,0,10
10/19/2004,21:20,1025.75,1026.00,1025.75,1026.00,1,1
10/19/2004,21:21,1025.75,1025.75,1025.75,1025.75,0,2
10/19/2004,21:23,1025.75,1026.00,1025.75,1026.00,1,10
10/19/2004,21:24,1025.75,1025.75,1025.75,1025.75,0,2
10/19/2004,21:25,1025.75,1025.75,1025.75,1025.75,0,1
10/19/2004,21:26,1025.75,1025.75,1025.75,1025.75,0,1
10/19/2004,21:27,1025.75,1026.00,1025.75,1026.00,1,6
10/19/2004,21:29,1025.75,1025.75,1025.75,1025.75,0,3
10/19/2004,21:32,1025.75,1025.75,1025.75,1025.75,0,3
10/19/2004,21:36,1025.75,1025.75,1025.75,1025.75,0,1
10/19/2004,21:37,1025.75,1025.75,1025.75,1025.75,0,4
10/19/2004,21:39,1026.00,1026.00,1026.00,1026.00,1,0
10/19/2004,21:40,1026.00,1026.00,1026.00,1026.00,3,0
10/19/2004,21:41,1026.00,1026.00,1026.00,1026.00,2,0
10/19/2004,21:43,1026.00,1026.00,1026.00,1026.00,17,0
10/19/2004,21:44,1026.00,1026.00,1026.00,1026.00,1,0
10/19/2004,21:45,1026.25,1026.25,1026.25,1026.25,1,0
10/19/2004,21:46,1026.25,1026.25,1026.25,1026.25,2,0
10/19/2004,21:47,1026.25,1026.25,1026.00,1026.25,106,1
10/19/2004,21:48,1026.25,1026.25,1026.25,1026.25,9,0
10/19/2004,21:49,1026.00,1026.00,1026.00,1026.00,0,1
10/19/2004,21:50,1026.25,1026.25,1026.25,1026.25,14,0
10/19/2004,21:51,1026.25,1026.25,1026.25,1026.25,2,0
10/19/2004,21:52,1026.25,1026.25,1026.25,1026.25,2,0
10/19/2004,21:53,1026.25,1026.25,1026.25,1026.25,1,0
10/19/2004,21:55,1026.25,1026.25,1026.25,1026.25,7,0
10/19/2004,21:57,1026.50,1026.50,1026.50,1026.50,35,0
10/19/2004,21:58,1026.50,1026.50,1026.50,1026.50,2,0
10/19/2004,21:59,1026.25,1026.50,1026.25,1026.50,2,1
10/19/2004,22:00,1026.50,1026.50,1026.50,1026.50,4,0
10/19/2004,22:01,1026.50,1026.50,1026.50,1026.50,1,0
10/19/2004,22:03,1026.50,1026.50,1026.50,1026.50,6,0
10/19/2004,22:04,1026.50,1026.50,1026.50,1026.50,5,0
10/19/2004,22:05,1026.50,1026.75,1026.50,1026.75,21,0
10/19/2004,22:07,1026.75,1026.75,1026.50,1026.50,1,2
10/19/2004,22:08,1026.50,1026.50,1026.50,1026.50,0,13
10/19/2004,22:09,1026.75,1026.75,1026.75,1026.75,1,0
10/19/2004,22:11,1026.75,1026.75,1026.75,1026.75,2,0
10/19/2004,22:14,1026.75,1026.75,1026.75,1026.75,2,0
10/19/2004,22:15,1026.75,1026.75,1026.75,1026.75,1,0
10/19/2004,22:17,1026.75,1026.75,1026.75,1026.75,3,0
10/19/2004,22:18,1026.75,1026.75,1026.75,1026.75,7,0
10/19/2004,22:19,1026.50,1026.50,1026.50,1026.50,0,6
10/19/2004,22:21,1026.50,1026.50,1026.50,1026.50,0,2
10/19/2004,22:22,1026.75,1026.75,1026.50,1026.50,1,10
10/19/2004,22:24,1026.50,1026.50,1026.50,1026.50,0,13
10/19/2004,22:25,1026.50,1026.50,1026.50,1026.50,0,2
10/19/2004,22:26,1026.50,1026.75,1026.50,1026.75,5,1
10/19/2004,22:28,1026.75,1026.75,1026.50,1026.50,7,1
10/19/2004,22:29,1026.50,1026.50,1026.50,1026.50,0,1
10/19/2004,22:30,1026.50,1026.50,1026.50,1026.50,0,1
10/19/2004,22:35,1026.50,1026.50,1026.50,1026.50,0,3
10/19/2004,22:38,1026.75,1026.75,1026.75,1026.75,2,0
10/19/2004,22:39,1026.75,1026.75,1026.75,1026.75,1,0
10/19/2004,22:40,1026.75,1026.75,1026.75,1026.75,1,0
10/19/2004,22:41,1026.50,1026.50,1026.50,1026.50,0,21
10/19/2004,22:42,1026.50,1026.50,1026.25,1026.50,2,14
10/19/2004,22:46,1026.25,1026.25,1026.25,1026.25,0,2
10/19/2004,22:47,1026.25,1026.50,1026.25,1026.50,3,1
10/19/2004,22:48,1026.50,1026.50,1026.50,1026.50,1,0
10/19/2004,22:50,1026.50,1026.50,1026.25,1026.50,24,2
10/19/2004,22:51,1026.25,1026.50,1026.25,1026.50,22,1
10/19/2004,22:52,1026.50,1026.50,1026.50,1026.50,2,0
10/19/2004,22:53,1026.50,1026.50,1026.50,1026.50,10,0
10/19/2004,22:54,1026.50,1026.50,1026.50,1026.50,16,0
10/19/2004,22:55,1026.50,1026.50,1026.50,1026.50,8,0
10/19/2004,22:56,1026.50,1026.50,1026.50,1026.50,1,0
10/19/2004,22:57,1026.50,1026.50,1026.50,1026.50,9,0
10/19/2004,22:58,1026.50,1026.50,1026.50,1026.50,2,0
10/19/2004,22:59,1026.75,1026.75,1026.75,1026.75,5,0
10/19/2004,23:00,1026.75,1026.75,1026.75,1026.75,1,0
10/19/2004,23:05,1026.50,1026.50,1026.50,1026.50,0,10
10/19/2004,23:06,1026.50,1026.50,1026.50,1026.50,0,1
10/19/2004,23:09,1026.50,1026.50,1026.50,1026.50,0,10
10/19/2004,23:11,1026.50,1026.50,1026.50,1026.50,0,2
10/19/2004,23:13,1026.50,1026.50,1026.50,1026.50,0,3
10/19/2004,23:15,1026.75,1026.75,1026.75,1026.75,1,0
10/19/2004,23:23,1026.50,1026.50,1026.50,1026.50,0,1
10/19/2004,23:25,1026.50,1026.50,1026.50,1026.50,0,25
10/19/2004,23:26,1026.50,1026.50,1026.50,1026.50,0,2
10/19/2004,23:30,1026.50,1026.50,1026.50,1026.50,0,5
10/19/2004,23:31,1026.50,1026.50,1026.50,1026.50,0,1
10/19/2004,23:32,1026.50,1026.75,1026.50,1026.75,6,1
10/19/2004,23:33,1026.75,1026.75,1026.75,1026.75,34,0
10/19/2004,23:34,1026.75,1026.75,1026.50,1026.50,44,1
10/19/2004,23:35,1026.75,1026.75,1026.75,1026.75,1,0
10/19/2004,23:38,1026.75,1026.75,1026.75,1026.75,3,0
10/19/2004,23:39,1026.50,1026.50,1026.50,1026.50,0,2
10/19/2004,23:40,1026.75,1026.75,1026.75,1026.75,3,0
10/19/2004,23:41,1026.75,1026.75,1026.75,1026.75,12,0
10/19/2004,23:43,1026.75,1026.75,1026.75,1026.75,11,0
10/19/2004,23:47,1026.75,1026.75,1026.75,1026.75,5,0
10/19/2004,23:52,1026.75,1026.75,1026.75,1026.75,4,0
10/19/2004,23:55,1027.00,1027.00,1026.75,1027.00,7,9
10/19/2004,23:56,1026.75,1026.75,1026.75,1026.75,0,1
10/19/2004,23:58,1026.75,1026.75,1026.75,1026.75,0,1
10/20/2004,00:02,1026.75,1026.75,1026.75,1026.75,0,18
10/20/2004,00:04,1026.75,1026.75,1026.75,1026.75,0,9
10/20/2004,00:06,1026.75,1026.75,1026.75,1026.75,0,12
10/20/2004,00:07,1026.75,1026.75,1026.75,1026.75,0,5
10/20/2004,00:08,1026.75,1026.75,1026.75,1026.75,0,1
10/20/2004,00:10,1027.00,1027.00,1027.00,1027.00,5,0
10/20/2004,00:11,1027.00,1027.00,1027.00,1027.00,4,0
10/20/2004,00:13,1027.00,1027.00,1027.00,1027.00,1,0
10/20/2004,00:17,1027.00,1027.00,1027.00,1027.00,1,0
10/20/2004,00:18,1027.00,1027.00,1027.00,1027.00,4,0
10/20/2004,00:20,1026.75,1026.75,1026.75,1026.75,0,1
10/20/2004,00:23,1027.00,1027.00,1027.00,1027.00,27,0
10/20/2004,00:24,1027.25,1027.25,1027.00,1027.00,5,2
10/20/2004,00:25,1027.00,1027.25,1027.00,1027.25,100,1
10/20/2004,00:26,1027.25,1027.25,1027.25,1027.25,1,0
10/20/2004,00:27,1027.25,1027.25,1027.00,1027.00,1,11
10/20/2004,00:28,1027.00,1027.00,1027.00,1027.00,0,23
10/20/2004,00:31,1027.00,1027.00,1027.00,1027.00,0,3
10/20/2004,00:33,1026.75,1026.75,1026.75,1026.75,0,1
10/20/2004,00:34,1026.75,1026.75,1026.75,1026.75,0,3
10/20/2004,00:36,1027.00,1027.00,1027.00,1027.00,4,0
10/20/2004,00:37,1027.00,1027.00,1026.75,1026.75,5,1
10/20/2004,00:39,1027.00,1027.00,1027.00,1027.00,1,0
10/20/2004,00:41,1026.75,1027.00,1026.75,1027.00,1,3
10/20/2004,00:42,1027.00,1027.00,1026.75,1026.75,1,40
10/20/2004,00:43,1026.75,1026.75,1026.75,1026.75,0,2
10/20/2004,00:44,1026.50,1026.50,1026.50,1026.50,0,1
10/20/2004,00:45,1026.50,1026.50,1026.50,1026.50,0,1
10/20/2004,00:46,1026.50,1026.50,1026.50,1026.50,0,2
10/20/2004,00:47,1026.50,1026.50,1026.50,1026.50,0,10
10/20/2004,00:49,1026.50,1026.50,1026.50,1026.50,0,47
10/20/2004,00:50,1026.50,1026.50,1026.50,1026.50,0,14
10/20/2004,00:51,1026.50,1026.50,1026.50,1026.50,0,2
10/20/2004,00:52,1026.75,1026.75,1026.75,1026.75,15,0
10/20/2004,00:53,1026.75,1026.75,1026.75,1026.75,6,0
10/20/2004,00:54,1027.00,1027.00,1027.00,1027.00,3,0
10/20/2004,00:55,1026.75,1027.00,1026.75,1027.00,1,20
10/20/2004,00:58,1026.75,1026.75,1026.75,1026.75,0,2
10/20/2004,00:59,1026.75,1026.75,1026.75,1026.75,0,15
10/20/2004,01:01,1027.00,1027.00,1026.75,1026.75,3,3
10/20/2004,01:02,1026.75,1027.00,1026.75,1026.75,3,14
10/20/2004,01:03,1026.75,1026.75,1026.75,1026.75,0,39
10/20/2004,01:04,1026.75,1027.00,1026.75,1027.00,18,6
10/20/2004,01:05,1027.25,1027.25,1026.75,1027.00,10,10
10/20/2004,01:06,1027.00,1027.00,1027.00,1027.00,3,0
10/20/2004,01:07,1027.00,1027.25,1027.00,1027.00,7,2
10/20/2004,01:08,1027.00,1027.00,1027.00,1027.00,0,126
10/20/2004,01:09,1026.75,1026.75,1026.50,1026.50,19,331
10/20/2004,01:10,1026.50,1026.50,1026.50,1026.50,0,35
10/20/2004,01:11,1026.25,1026.50,1026.25,1026.25,1,70
10/20/2004,01:12,1026.50,1026.50,1026.25,1026.25,10,67
10/20/2004,01:13,1026.25,1026.25,1026.25,1026.25,0,21
10/20/2004,01:16,1026.25,1026.25,1026.25,1026.25,0,1
10/20/2004,01:17,1026.00,1026.25,1026.00,1026.25,3,3
10/20/2004,01:18,1026.25,1026.25,1026.25,1026.25,16,0
10/20/2004,01:19,1026.25,1026.25,1026.25,1026.25,15,0
10/20/2004,01:20,1026.25,1026.25,1026.25,1026.25,46,0
10/20/2004,01:21,1026.25,1026.25,1026.00,1026.00,6,14
10/20/2004,01:24,1026.25,1026.25,1026.25,1026.25,3,0
10/20/2004,01:25,1026.25,1026.25,1026.25,1026.25,14,0
10/20/2004,01:26,1026.25,1026.25,1026.25,1026.25,5,0
10/20/2004,01:28,1026.00,1026.25,1026.00,1026.25,7,51
10/20/2004,01:30,1026.00,1026.00,1025.75,1025.75,0,25
10/20/2004,01:31,1026.00,1026.25,1026.00,1026.00,121,53
10/20/2004,01:32,1026.00,1026.25,1026.00,1026.00,5,5
10/20/2004,01:34,1026.00,1026.25,1026.00,1026.25,2,71
10/20/2004,01:36,1026.00,1026.50,1025.75,1026.50,147,26
10/20/2004,01:37,1026.50,1026.75,1026.50,1026.75,70,0
10/20/2004,01:38,1026.50,1026.50,1026.50,1026.50,0,4
10/20/2004,01:39,1026.50,1026.50,1026.50,1026.50,0,23
10/20/2004,01:40,1026.50,1026.75,1026.50,1026.50,5,37
10/20/2004,01:41,1026.50,1026.75,1026.50,1026.75,20,6
10/20/2004,01:42,1026.50,1026.50,1026.50,1026.50,0,5
10/20/2004,01:43,1026.25,1026.25,1026.25,1026.25,0,6
10/20/2004,01:44,1026.25,1026.25,1026.25,1026.25,0,14
10/20/2004,01:46,1026.25,1026.25,1026.25,1026.25,0,1
10/20/2004,01:47,1026.25,1026.25,1026.25,1026.25,0,7
10/20/2004,01:48,1026.25,1026.25,1026.25,1026.25,0,6
10/20/2004,01:49,1026.25,1026.25,1026.00,1026.00,0,108
10/20/2004,01:50,1026.00,1026.00,1026.00,1026.00,0,54
10/20/2004,01:51,1026.00,1026.00,1026.00,1026.00,0,42
10/20/2004,01:52,1026.00,1026.00,1026.00,1026.00,0,4
10/20/2004,01:53,1026.00,1026.00,1026.00,1026.00,0,1
10/20/2004,01:54,1026.00,1026.00,1026.00,1026.00,0,3
10/20/2004,01:55,1026.00,1026.00,1025.75,1025.75,0,123
10/20/2004,01:56,1025.75,1025.75,1025.75,1025.75,0,49
10/20/2004,01:57,1025.75,1025.75,1025.50,1025.75,1,24
10/20/2004,01:58,1025.50,1025.75,1025.50,1025.75,15,5
10/20/2004,01:59,1025.75,1025.75,1025.00,1025.00,2,194
10/20/2004,02:00,1025.25,1025.25,1024.75,1024.75,104,175
10/20/2004,02:01,1024.75,1025.00,1024.75,1025.00,52,6
10/20/2004,02:02,1025.25,1025.25,1025.00,1025.25,29,2
10/20/2004,02:03,1025.25,1025.25,1025.25,1025.25,108,0
10/20/2004,02:04,1025.25,1025.25,1025.25,1025.25,60,0
10/20/2004,02:05,1025.25,1025.25,1025.25,1025.25,12,0
10/20/2004,02:06,1025.25,1025.50,1025.25,1025.50,101,0
10/20/2004,02:07,1025.50,1025.50,1025.50,1025.50,1,0
10/20/2004,02:08,1025.75,1025.75,1025.75,1025.75,4,0
10/20/2004,02:09,1025.50,1025.50,1025.50,1025.50,0,30
10/20/2004,02:10,1025.50,1025.75,1025.50,1025.75,14,3
10/20/2004,02:11,1025.75,1025.75,1025.50,1025.50,5,29
10/20/2004,02:12,1025.50,1025.50,1025.25,1025.25,0,39
10/20/2004,02:13,1025.25,1025.25,1025.00,1025.00,0,7
10/20/2004,02:14,1025.00,1025.25,1025.00,1025.00,111,55
10/20/2004,02:15,1025.00,1025.25,1024.75,1025.25,26,22
10/20/2004,02:16,1025.00,1025.00,1024.75,1025.00,11,21
10/20/2004,02:17,1025.25,1025.25,1025.25,1025.25,43,0
10/20/2004,02:18,1025.25,1025.25,1025.25,1025.25,30,0
10/20/2004,02:19,1025.25,1025.75,1025.25,1025.75,68,0
10/20/2004,02:20,1025.75,1026.00,1025.75,1026.00,62,6
10/20/2004,02:21,1026.00,1026.00,1025.50,1025.75,71,16
10/20/2004,02:22,1025.75,1025.75,1025.75,1025.75,17,0
10/20/2004,02:23,1026.00,1026.00,1025.75,1026.00,40,10
10/20/2004,02:24,1025.75,1025.75,1025.75,1025.75,0,40
10/20/2004,02:25,1025.75,1025.75,1025.75,1025.75,0,39
10/20/2004,02:27,1025.75,1025.75,1025.75,1025.75,0,17
10/20/2004,02:28,1025.75,1025.75,1025.75,1025.75,0,5
10/20/2004,02:29,1026.00,1026.25,1026.00,1026.25,35,0
10/20/2004,02:30,1026.25,1026.25,1026.00,1026.00,2,65
10/20/2004,02:31,1025.75,1025.75,1025.50,1025.50,0,106
10/20/2004,02:32,1025.50,1025.50,1025.25,1025.25,0,178
10/20/2004,02:33,1025.25,1025.25,1025.00,1025.00,20,123
10/20/2004,02:34,1025.00,1025.50,1025.00,1025.50,52,2
10/20/2004,02:35,1025.50,1025.50,1025.25,1025.50,7,52
10/20/2004,02:36,1025.50,1025.75,1025.50,1025.75,16,0
10/20/2004,02:37,1025.75,1026.00,1025.50,1026.00,11,1
10/20/2004,02:38,1026.00,1026.25,1026.00,1026.25,100,0
10/20/2004,02:39,1026.25,1026.50,1026.25,1026.50,89,0
10/20/2004,02:40,1026.50,1026.50,1026.25,1026.25,1,165
10/20/2004,02:41,1026.00,1026.00,1025.75,1025.75,0,33
10/20/2004,02:42,1025.75,1026.25,1025.75,1026.25,40,18
10/20/2004,02:43,1026.50,1026.50,1026.25,1026.50,214,3
10/20/2004,02:44,1026.50,1026.50,1026.50,1026.50,17,0
10/20/2004,02:45,1026.75,1027.00,1026.75,1027.00,92,7
10/20/2004,02:46,1027.00,1027.25,1027.00,1027.00,193,23
10/20/2004,02:47,1027.00,1027.25,1027.00,1027.25,168,13
10/20/2004,02:48,1027.25,1027.25,1027.00,1027.00,49,27
10/20/2004,02:49,1027.00,1027.00,1027.00,1027.00,0,175
10/20/2004,02:50,1027.00,1027.25,1026.75,1026.75,56,141
10/20/2004,02:51,1026.75,1026.75,1026.50,1026.50,2,33
10/20/2004,02:52,1026.75,1027.00,1026.75,1026.75,31,1
10/20/2004,02:53,1027.00,1027.00,1027.00,1027.00,58,0
10/20/2004,02:54,1026.75,1026.75,1026.50,1026.50,0,50
10/20/2004,02:55,1026.50,1026.50,1026.50,1026.50,0,2
10/20/2004,02:56,1026.75,1026.75,1026.50,1026.75,87,75
10/20/2004,02:57,1026.75,1026.75,1026.75,1026.75,1,0
10/20/2004,02:58,1026.50,1026.50,1026.50,1026.50,0,22
10/20/2004,02:59,1026.50,1026.50,1026.25,1026.25,0,6
10/20/2004,03:00,1026.25,1026.50,1026.25,1026.50,35,1
10/20/2004,03:01,1026.25,1026.25,1026.25,1026.25,0,66
10/20/2004,03:02,1026.00,1026.25,1026.00,1026.25,7,30
10/20/2004,03:03,1026.25,1026.25,1026.25,1026.25,44,0
10/20/2004,03:04,1026.50,1026.50,1026.50,1026.50,31,0
10/20/2004,03:05,1026.50,1026.50,1026.50,1026.50,17,0
10/20/2004,03:06,1026.25,1026.50,1026.00,1026.25,18,46
10/20/2004,03:07,1026.25,1026.50,1026.25,1026.50,49,0
10/20/2004,03:08,1026.50,1026.50,1026.50,1026.50,36,0
10/20/2004,03:09,1026.75,1027.00,1026.75,1026.75,113,4
10/20/2004,03:10,1027.00,1027.00,1027.00,1027.00,41,0
10/20/2004,03:11,1027.00,1027.00,1027.00,1027.00,34,0
10/20/2004,03:12,1027.00,1027.00,1027.00,1027.00,11,0
10/20/2004,03:13,1027.00,1027.00,1027.00,1027.00,32,0
10/20/2004,03:14,1027.00,1027.25,1026.75,1026.75,18,48
10/20/2004,03:15,1026.50,1026.50,1026.50,1026.50,0,138
10/20/2004,03:16,1026.50,1026.50,1026.50,1026.50,0,68
10/20/2004,03:17,1026.50,1026.50,1026.25,1026.25,0,122
10/20/2004,03:18,1026.25,1026.50,1026.25,1026.25,15,12
10/20/2004,03:19,1026.50,1026.50,1026.50,1026.50,2,0
10/20/2004,03:20,1026.50,1026.50,1026.50,1026.50,59,0
10/20/2004,03:21,1026.50,1026.50,1026.25,1026.25,21,10
10/20/2004,03:22,1026.25,1026.25,1026.25,1026.25,0,16
10/20/2004,03:23,1026.25,1026.25,1026.25,1026.25,0,23
10/20/2004,03:24,1026.25,1026.50,1026.25,1026.50,33,1
10/20/2004,03:25,1026.50,1026.50,1026.50,1026.50,56,0
10/20/2004,03:26,1026.50,1026.50,1026.50,1026.50,2,0
10/20/2004,03:27,1026.50,1026.75,1026.50,1026.75,22,0
10/20/2004,03:30,1026.50,1026.75,1026.50,1026.75,1,30
10/20/2004,03:31,1026.50,1026.50,1026.50,1026.50,0,11
10/20/2004,03:32,1026.25,1026.25,1026.25,1026.25,0,3
10/20/2004,03:33,1026.50,1026.50,1026.50,1026.50,9,0
10/20/2004,03:34,1026.50,1026.50,1026.25,1026.50,55,2
10/20/2004,03:35,1026.50,1026.50,1026.50,1026.50,11,0
10/20/2004,03:36,1026.50,1026.50,1026.50,1026.50,10,0
10/20/2004,03:37,1026.50,1026.50,1026.50,1026.50,1,0
10/20/2004,03:38,1026.25,1026.25,1026.25,1026.25,0,5
10/20/2004,03:39,1026.25,1026.25,1025.50,1025.75,22,134
10/20/2004,03:40,1025.75,1025.75,1025.75,1025.75,2,0
10/20/2004,03:41,1026.00,1026.00,1026.00,1026.00,25,0
10/20/2004,03:42,1026.25,1026.25,1026.00,1026.25,21,6
10/20/2004,03:43,1026.25,1026.25,1026.25,1026.25,53,0
10/20/2004,03:44,1026.00,1026.00,1026.00,1026.00,0,44
10/20/2004,03:45,1026.00,1026.00,1026.00,1026.00,0,51
10/20/2004,03:46,1026.00,1026.25,1026.00,1026.00,1,28
10/20/2004,03:48,1026.00,1026.50,1026.00,1026.50,60,10
10/20/2004,03:49,1026.50,1026.50,1026.50,1026.50,40,0
10/20/2004,03:50,1026.50,1026.50,1026.50,1026.50,4,0
10/20/2004,03:52,1026.25,1026.25,1026.25,1026.25,0,23
10/20/2004,03:53,1026.25,1026.25,1026.25,1026.25,0,1
10/20/2004,03:54,1026.50,1026.75,1026.50,1026.50,24,10
10/20/2004,03:55,1026.50,1026.50,1026.50,1026.50,0,1
10/20/2004,03:56,1026.50,1026.50,1026.50,1026.50,0,7
10/20/2004,03:57,1026.50,1026.50,1026.50,1026.50,0,4
10/20/2004,03:59,1026.75,1026.75,1026.75,1026.75,23,0
10/20/2004,04:00,1026.75,1026.75,1026.75,1026.75,6,0
10/20/2004,04:01,1027.00,1027.00,1026.75,1027.00,2,9
10/20/2004,04:02,1027.00,1027.00,1027.00,1027.00,1,0
10/20/2004,04:03,1027.00,1027.00,1027.00,1027.00,61,0
10/20/2004,04:04,1027.00,1027.00,1026.50,1026.50,68,25
10/20/2004,04:05,1026.75,1027.00,1026.75,1027.00,54,0
10/20/2004,04:06,1027.00,1027.50,1027.00,1027.25,93,1
10/20/2004,04:07,1027.25,1027.75,1027.25,1027.50,101,43
10/20/2004,04:08,1027.50,1027.75,1027.50,1027.75,1,28
10/20/2004,04:09,1027.50,1028.00,1027.50,1028.00,252,9
10/20/2004,04:10,1027.75,1027.75,1027.50,1027.50,0,274
10/20/2004,04:11,1027.50,1027.50,1027.50,1027.50,0,127
10/20/2004,04:12,1027.50,1027.50,1027.50,1027.50,0,150
10/20/2004,04:13,1027.50,1027.50,1027.50,1027.50,0,1
10/20/2004,04:15,1027.50,1027.50,1027.50,1027.50,0,20
10/20/2004,04:16,1027.75,1027.75,1027.75,1027.75,68,0
10/20/2004,04:17,1027.75,1027.75,1027.50,1027.75,126,1
10/20/2004,04:18,1027.75,1028.00,1027.75,1028.00,34,1
10/20/2004,04:19,1027.75,1028.00,1027.75,1028.00,114,1
10/20/2004,04:20,1028.25,1028.50,1028.25,1028.25,213,55
10/20/2004,04:21,1028.25,1028.25,1028.25,1028.25,0,21
10/20/2004,04:22,1028.25,1028.25,1028.25,1028.25,0,45
10/20/2004,04:23,1028.00,1028.00,1028.00,1028.00,0,70
10/20/2004,04:24,1028.00,1028.00,1028.00,1028.00,0,62
10/20/2004,04:25,1028.00,1028.00,1028.00,1028.00,0,19
10/20/2004,04:26,1028.00,1028.00,1028.00,1028.00,0,159
10/20/2004,04:27,1028.00,1028.00,1028.00,1028.00,0,8
10/20/2004,04:28,1027.75,1027.75,1027.75,1027.75,0,50
10/20/2004,04:29,1027.50,1027.50,1027.50,1027.50,0,54
10/20/2004,04:30,1027.50,1027.50,1027.25,1027.25,0,71
10/20/2004,04:31,1027.50,1027.50,1027.25,1027.25,37,6
10/20/2004,04:32,1027.25,1027.50,1027.25,1027.50,11,2
10/20/2004,04:33,1027.75,1027.75,1027.50,1027.50,45,5
10/20/2004,04:34,1027.50,1027.75,1027.50,1027.75,39,1
10/20/2004,04:35,1027.75,1028.00,1027.75,1027.75,23,6
10/20/2004,04:36,1027.75,1027.75,1027.75,1027.75,0,3
10/20/2004,04:37,1027.50,1027.50,1027.50,1027.50,0,21
10/20/2004,04:38,1027.25,1027.25,1027.25,1027.25,0,48
10/20/2004,04:39,1027.25,1027.25,1027.25,1027.25,0,1
10/20/2004,04:40,1027.25,1027.25,1027.25,1027.25,0,5
10/20/2004,04:41,1027.25,1027.50,1027.25,1027.50,2,7
10/20/2004,04:42,1027.25,1027.25,1027.25,1027.25,0,10
10/20/2004,04:44,1027.00,1027.00,1027.00,1027.00,0,2
10/20/2004,04:45,1027.25,1027.50,1027.25,1027.50,30,0
10/20/2004,04:46,1027.50,1027.50,1027.50,1027.50,4,0
10/20/2004,04:47,1027.50,1027.50,1027.50,1027.50,9,0
10/20/2004,04:48,1027.75,1027.75,1027.75,1027.75,23,0
10/20/2004,04:49,1028.00,1028.00,1028.00,1028.00,14,0
10/20/2004,04:51,1027.75,1027.75,1027.75,1027.75,0,16
10/20/2004,04:53,1027.50,1027.50,1027.50,1027.50,0,2
10/20/2004,04:54,1027.75,1027.75,1027.75,1027.75,28,0
10/20/2004,04:55,1027.75,1027.75,1027.75,1027.75,3,0
10/20/2004,04:56,1027.50,1027.50,1027.25,1027.25,0,89
10/20/2004,05:00,1027.50,1027.50,1027.25,1027.25,4,104
10/20/2004,05:01,1027.25,1027.25,1027.25,1027.25,0,113
10/20/2004,05:02,1027.50,1027.50,1027.50,1027.50,12,0
10/20/2004,05:04,1027.25,1027.25,1027.00,1027.00,0,143
10/20/2004,05:06,1027.25,1027.25,1027.25,1027.25,50,0
10/20/2004,05:07,1027.25,1027.25,1027.25,1027.25,1,0
10/20/2004,05:09,1027.50,1027.50,1027.50,1027.50,16,0
10/20/2004,05:10,1027.50,1027.50,1027.50,1027.50,36,0
10/20/2004,05:11,1027.50,1027.50,1027.50,1027.50,3,0
10/20/2004,05:13,1027.50,1027.50,1027.50,1027.50,4,0
10/20/2004,05:14,1027.50,1027.50,1027.25,1027.50,4,8
10/20/2004,05:15,1027.50,1027.50,1027.25,1027.25,15,11
10/20/2004,05:16,1027.25,1027.25,1027.25,1027.25,0,39
10/20/2004,05:18,1027.25,1027.25,1027.25,1027.25,0,1
10/20/2004,05:19,1027.50,1027.50,1027.50,1027.50,2,0
10/20/2004,05:20,1027.50,1027.50,1027.50,1027.50,125,0
10/20/2004,05:21,1027.75,1027.75,1027.75,1027.75,20,0
10/20/2004,05:23,1027.50,1027.50,1027.50,1027.50,0,7
10/20/2004,05:24,1027.50,1027.50,1027.50,1027.50,0,10
10/20/2004,05:25,1027.25,1027.25,1027.25,1027.25,0,17
10/20/2004,05:27,1027.00,1027.00,1027.00,1027.00,0,6
10/20/2004,05:28,1027.25,1027.25,1027.00,1027.00,1,10
10/20/2004,05:29,1027.25,1027.25,1027.25,1027.25,11,0
10/20/2004,05:30,1027.00,1027.25,1027.00,1027.25,1,1
10/20/2004,05:31,1027.25,1027.25,1027.25,1027.25,43,0
10/20/2004,05:36,1027.25,1027.25,1027.25,1027.25,10,0
10/20/2004,05:39,1027.50,1027.50,1027.25,1027.25,2,5
10/20/2004,05:41,1027.25,1027.25,1027.25,1027.25,0,13
10/20/2004,05:42,1027.00,1027.00,1026.75,1027.00,1,16
10/20/2004,05:43,1027.00,1027.00,1026.75,1026.75,36,4
10/20/2004,05:45,1026.75,1026.75,1026.75,1026.75,0,1
10/20/2004,05:46,1027.00,1027.00,1026.75,1026.75,4,5
10/20/2004,05:47,1026.75,1027.00,1026.75,1027.00,2,1
10/20/2004,05:48,1027.00,1027.00,1026.75,1026.75,27,183
10/20/2004,05:49,1026.75,1026.75,1026.75,1026.75,0,19
10/20/2004,05:50,1026.75,1026.75,1026.50,1026.50,0,8
10/20/2004,05:51,1026.50,1026.75,1026.50,1026.75,14,7
10/20/2004,05:52,1026.75,1026.75,1026.25,1026.50,12,109
10/20/2004,05:53,1026.50,1026.50,1026.25,1026.50,39,2
10/20/2004,05:54,1026.50,1026.50,1026.50,1026.50,4,0
10/20/2004,05:55,1026.50,1026.50,1026.50,1026.50,20,0
10/20/2004,05:56,1026.75,1026.75,1026.25,1026.50,2,18
10/20/2004,05:57,1026.25,1026.25,1026.25,1026.25,0,16
10/20/2004,05:59,1026.25,1026.25,1026.25,1026.25,0,1
10/20/2004,06:00,1026.25,1026.25,1026.25,1026.25,0,2
10/20/2004,06:01,1026.50,1026.50,1026.00,1026.00,13,281
10/20/2004,06:02,1026.00,1026.00,1025.75,1025.75,5,259
10/20/2004,06:03,1025.75,1026.25,1025.75,1026.25,221,1
10/20/2004,06:04,1026.00,1026.00,1026.00,1026.00,0,159
10/20/2004,06:05,1026.00,1026.00,1025.50,1025.75,65,322
10/20/2004,06:06,1026.00,1026.00,1026.00,1026.00,27,0
10/20/2004,06:07,1026.00,1026.00,1026.00,1026.00,44,0
10/20/2004,06:08,1026.00,1026.00,1025.75,1026.00,30,1
10/20/2004,06:09,1026.00,1026.00,1025.75,1025.75,10,2
10/20/2004,06:10,1026.00,1026.00,1026.00,1026.00,20,0
10/20/2004,06:11,1026.00,1026.00,1025.75,1025.75,26,100
10/20/2004,06:12,1025.75,1025.75,1025.75,1025.75,0,100
10/20/2004,06:13,1025.75,1026.00,1025.75,1026.00,27,3
10/20/2004,06:14,1026.00,1026.00,1025.75,1025.75,1,2
10/20/2004,06:15,1025.75,1025.75,1025.75,1025.75,0,125
10/20/2004,06:16,1026.00,1026.00,1025.75,1025.75,4,40
10/20/2004,06:17,1025.75,1025.75,1025.75,1025.75,0,1
10/20/2004,06:18,1025.75,1025.75,1025.75,1025.75,0,26
10/20/2004,06:19,1025.75,1025.75,1025.50,1025.75,1,88
10/20/2004,06:20,1025.50,1025.75,1025.50,1025.75,1,21
10/20/2004,06:21,1025.50,1025.75,1025.50,1025.75,2,11
10/20/2004,06:22,1025.50,1025.50,1025.50,1025.50,0,28
10/20/2004,06:23,1025.50,1025.50,1025.50,1025.50,0,58
10/20/2004,06:24,1025.25,1025.25,1024.75,1024.75,80,686
10/20/2004,06:25,1024.75,1024.75,1024.75,1024.75,0,168
10/20/2004,06:26,1024.50,1025.00,1024.00,1024.00,46,579
10/20/2004,06:27,1024.00,1024.50,1024.00,1024.00,183,186
10/20/2004,06:28,1024.00,1024.25,1023.25,1023.75,197,476
10/20/2004,06:29,1023.75,1024.00,1023.75,1023.75,342,53
10/20/2004,06:30,1023.75,1024.00,1023.75,1024.00,96,161
10/20/2004,06:31,1024.00,1024.25,1023.75,1024.00,131,43
10/20/2004,06:32,1024.00,1024.25,1023.75,1023.75,1,146
10/20/2004,06:33,1024.00,1024.00,1023.75,1023.75,3,120
10/20/2004,06:34,1023.75,1024.00,1023.75,1023.75,51,42
10/20/2004,06:35,1024.00,1024.00,1023.75,1023.75,51,143
10/20/2004,06:36,1023.75,1024.25,1023.75,1024.25,124,36
10/20/2004,06:37,1024.25,1024.25,1024.00,1024.25,23,21
10/20/2004,06:38,1024.25,1024.25,1024.00,1024.25,167,4
10/20/2004,06:39,1024.25,1024.25,1024.00,1024.25,200,5
10/20/2004,06:40,1024.25,1024.75,1024.25,1024.50,226,162
10/20/2004,06:41,1024.75,1025.00,1024.50,1024.50,107,3
10/20/2004,06:42,1024.75,1024.75,1024.50,1024.75,224,5
10/20/2004,06:43,1024.75,1024.75,1024.50,1024.50,17,133
10/20/2004,06:44,1024.25,1024.25,1024.00,1024.00,146,144
10/20/2004,06:45,1024.00,1024.25,1024.00,1024.25,127,10
10/20/2004,06:46,1024.25,1024.25,1024.00,1024.25,4,20
10/20/2004,06:47,1024.00,1024.25,1024.00,1024.00,2,240
10/20/2004,06:48,1023.75,1024.00,1023.50,1023.50,78,383
10/20/2004,06:49,1023.50,1024.00,1023.50,1024.00,23,49
10/20/2004,06:50,1023.75,1024.00,1023.75,1024.00,1,6
10/20/2004,06:51,1023.75,1024.00,1023.75,1024.00,8,123
10/20/2004,06:52,1023.75,1024.00,1023.75,1024.00,6,192
10/20/2004,06:53,1024.00,1024.25,1024.00,1024.25,189,0
10/20/2004,06:54,1024.25,1024.50,1024.25,1024.25,167,62
10/20/2004,06:55,1024.25,1024.25,1024.00,1024.25,4,50
10/20/2004,06:56,1024.25,1024.25,1024.25,1024.25,10,0
10/20/2004,06:57,1024.25,1024.25,1024.00,1024.00,10,161
10/20/2004,06:58,1024.00,1024.00,1024.00,1024.00,0,7
10/20/2004,06:59,1023.75,1024.25,1023.75,1024.25,122,9
10/20/2004,07:00,1024.00,1024.25,1024.00,1024.25,11,1
10/20/2004,07:01,1024.25,1024.50,1024.00,1024.25,145,107
10/20/2004,07:02,1024.25,1024.25,1024.25,1024.25,0,83
10/20/2004,07:03,1024.25,1024.50,1024.00,1024.25,57,33
10/20/2004,07:04,1024.25,1024.25,1024.00,1024.00,0,129
10/20/2004,07:05,1023.75,1024.00,1023.75,1024.00,23,40
10/20/2004,07:06,1023.75,1024.25,1023.75,1024.00,110,94
10/20/2004,07:07,1024.00,1024.00,1023.75,1024.00,1,11
10/20/2004,07:08,1023.75,1024.00,1023.50,1024.00,62,122
10/20/2004,07:09,1023.75,1024.00,1023.50,1023.75,69,184
10/20/2004,07:10,1023.75,1024.00,1023.75,1023.75,8,13
10/20/2004,07:11,1023.75,1024.00,1023.50,1023.50,1,352
10/20/2004,07:12,1023.50,1023.75,1023.50,1023.75,172,43
10/20/2004,07:13,1023.75,1024.00,1023.50,1023.75,24,130
10/20/2004,07:14,1023.50,1023.75,1023.50,1023.50,6,24
10/20/2004,07:15,1023.50,1024.00,1023.50,1023.75,73,28
10/20/2004,07:16,1024.00,1024.00,1023.50,1023.75,2,19
10/20/2004,07:17,1023.75,1024.00,1023.75,1024.00,91,11
10/20/2004,07:18,1023.75,1024.00,1023.75,1024.00,4,1
10/20/2004,07:19,1023.75,1024.00,1023.75,1024.00,1,5
10/20/2004,07:20,1023.75,1024.00,1023.50,1024.00,45,354
10/20/2004,07:21,1023.75,1024.50,1023.75,1024.25,750,134
10/20/2004,07:22,1024.25,1024.50,1024.00,1024.25,59,232
10/20/2004,07:23,1024.50,1024.50,1024.25,1024.50,21,6
10/20/2004,07:24,1024.25,1024.50,1024.25,1024.25,11,133
10/20/2004,07:25,1024.25,1024.75,1024.25,1024.75,109,12
10/20/2004,07:26,1024.75,1025.00,1024.75,1024.75,257,301
10/20/2004,07:27,1024.75,1025.00,1024.75,1025.00,2,33
10/20/2004,07:28,1024.75,1025.00,1024.75,1024.75,4,7
10/20/2004,07:29,1025.00,1025.00,1024.50,1024.75,14,145
10/20/2004,07:30,1024.75,1024.75,1024.50,1024.75,180,2
10/20/2004,07:31,1024.75,1025.00,1024.75,1025.00,7,1
10/20/2004,07:32,1024.75,1025.00,1024.75,1025.00,2,3
10/20/2004,07:33,1025.00,1025.00,1025.00,1025.00,25,0
10/20/2004,07:34,1024.75,1025.00,1024.75,1024.75,1,6
10/20/2004,07:35,1024.75,1025.00,1024.75,1025.00,21,144
10/20/2004,07:36,1024.75,1024.75,1024.75,1024.75,0,31
10/20/2004,07:37,1024.75,1025.00,1024.75,1024.75,5,5
10/20/2004,07:38,1024.75,1024.75,1024.75,1024.75,0,26
10/20/2004,07:39,1024.75,1024.75,1024.75,1024.75,0,147
10/20/2004,07:40,1025.00,1025.25,1025.00,1025.25,213,2
10/20/2004,07:41,1025.25,1025.25,1025.00,1025.25,92,155
10/20/2004,07:42,1025.25,1025.25,1025.25,1025.25,96,0
10/20/2004,07:43,1025.25,1025.25,1025.00,1025.00,27,23
10/20/2004,07:44,1025.25,1025.25,1025.00,1025.00,9,65
10/20/2004,07:45,1025.25,1025.25,1024.75,1025.00,221,292
10/20/2004,07:46,1024.75,1025.00,1024.75,1024.75,5,5
10/20/2004,07:47,1024.75,1024.75,1024.50,1024.75,2,299
10/20/2004,07:48,1024.75,1024.75,1024.50,1024.75,273,1
10/20/2004,07:49,1024.75,1024.75,1024.75,1024.75,56,0
10/20/2004,07:50,1024.75,1025.00,1024.50,1024.50,22,86
10/20/2004,07:51,1024.75,1024.75,1024.75,1024.75,84,0
10/20/2004,07:52,1025.00,1025.00,1024.75,1025.00,38,35
10/20/2004,07:53,1025.00,1025.00,1024.75,1024.75,6,121
10/20/2004,07:54,1024.75,1024.75,1024.75,1024.75,0,40
10/20/2004,07:55,1024.75,1024.75,1024.50,1024.50,0,6
10/20/2004,07:56,1024.75,1025.00,1024.75,1024.75,44,13
10/20/2004,07:57,1024.75,1025.00,1024.50,1024.50,10,70
10/20/2004,07:58,1024.50,1025.00,1024.50,1025.00,205,30
10/20/2004,07:59,1025.00,1025.00,1025.00,1025.00,10,0
10/20/2004,08:00,1025.00,1025.00,1024.50,1024.50,2,114
10/20/2004,08:01,1024.50,1024.75,1024.50,1024.75,64,2
10/20/2004,08:02,1024.75,1024.75,1024.75,1024.75,34,0
10/20/2004,08:03,1024.75,1025.00,1024.75,1024.75,3,28
10/20/2004,08:04,1025.00,1025.00,1025.00,1025.00,18,0
10/20/2004,08:05,1025.00,1025.00,1024.75,1025.00,2,30
10/20/2004,08:06,1025.00,1025.00,1024.75,1025.00,36,3
10/20/2004,08:07,1025.00,1025.00,1024.75,1025.00,17,11
10/20/2004,08:08,1025.00,1025.00,1024.75,1025.00,22,3
10/20/2004,08:09,1025.00,1025.25,1024.75,1025.00,116,14
10/20/2004,08:10,1025.25,1025.25,1025.00,1025.25,32,10
10/20/2004,08:11,1025.25,1025.25,1025.00,1025.00,1,5
10/20/2004,08:12,1025.00,1025.00,1024.75,1025.00,6,164
10/20/2004,08:13,1025.00,1025.00,1024.75,1025.00,123,161
10/20/2004,08:14,1025.00,1025.00,1024.75,1025.00,161,1
10/20/2004,08:15,1025.00,1025.25,1025.00,1025.00,37,71
10/20/2004,08:16,1025.00,1025.00,1024.75,1024.75,12,26
10/20/2004,08:17,1025.00,1025.00,1024.75,1024.75,42,4
10/20/2004,08:18,1024.75,1025.25,1024.75,1025.25,25,4
10/20/2004,08:19,1025.25,1025.25,1025.00,1025.00,17,60
10/20/2004,08:20,1025.00,1025.25,1025.00,1025.00,51,8
10/20/2004,08:21,1025.00,1025.25,1025.00,1025.25,26,4
10/20/2004,08:22,1025.25,1025.25,1025.00,1025.00,3,20
10/20/2004,08:23,1025.00,1025.25,1025.00,1025.00,11,125
10/20/2004,08:24,1025.00,1025.25,1025.00,1025.00,65,76
10/20/2004,08:25,1025.00,1025.25,1025.00,1025.00,5,22
10/20/2004,08:26,1025.25,1025.50,1025.00,1025.25,894,71
10/20/2004,08:27,1025.25,1025.50,1025.25,1025.25,30,146
10/20/2004,08:28,1025.25,1025.50,1025.00,1025.25,464,445
10/20/2004,08:29,1025.25,1025.50,1025.00,1025.25,598,156
10/20/2004,08:30,1025.25,1025.50,1025.00,1025.50,569,786
10/20/2004,08:31,1025.25,1025.75,1025.25,1025.25,2957,2417
10/20/2004,08:32,1025.50,1025.50,1024.75,1025.00,1427,1496
10/20/2004,08:33,1025.00,1025.50,1024.50,1024.50,1176,2072
10/20/2004,08:34,1024.75,1024.75,1024.00,1024.25,1528,2946
10/20/2004,08:35,1024.25,1024.75,1023.75,1024.50,1376,1671
10/20/2004,08:36,1024.50,1024.75,1024.00,1024.75,1719,1125
10/20/2004,08:37,1024.75,1025.25,1024.50,1025.00,3359,927
10/20/2004,08:38,1025.25,1025.50,1025.00,1025.25,2295,1035
10/20/2004,08:39,1025.50,1026.00,1025.25,1025.50,1296,1508
10/20/2004,08:40,1025.75,1026.00,1025.50,1025.75,862,1942
10/20/2004,08:41,1025.75,1026.25,1025.50,1025.75,1576,1284
10/20/2004,08:42,1025.50,1026.25,1025.50,1026.25,1099,1197
10/20/2004,08:43,1026.25,1026.25,1025.75,1025.75,414,1369
10/20/2004,08:44,1025.75,1025.75,1024.75,1024.75,967,3202
10/20/2004,08:45,1025.00,1025.25,1024.25,1024.50,1412,2335
10/20/2004,08:46,1024.25,1025.00,1024.25,1024.75,1058,922
10/20/2004,08:47,1025.00,1025.50,1024.75,1025.25,1678,417
10/20/2004,08:48,1025.25,1025.50,1024.75,1025.00,350,1735
10/20/2004,08:49,1025.00,1026.00,1024.75,1025.75,2528,578
10/20/2004,08:50,1026.00,1026.00,1025.50,1025.50,625,935
10/20/2004,08:51,1025.75,1026.50,1025.50,1026.25,1693,458
10/20/2004,08:52,1026.25,1026.50,1026.00,1026.00,735,1163
10/20/2004,08:53,1026.00,1026.25,1025.50,1025.75,784,1403
10/20/2004,08:54,1025.75,1026.00,1025.25,1025.50,692,2332
10/20/2004,08:55,1025.50,1025.75,1024.75,1024.75,723,3118
10/20/2004,08:56,1025.00,1025.00,1024.50,1024.75,1067,2378
10/20/2004,08:57,1024.75,1024.75,1024.25,1024.25,346,1242
10/20/2004,08:58,1024.50,1025.25,1024.25,1025.00,2054,149
10/20/2004,08:59,1025.25,1025.50,1025.00,1025.25,1162,1653
10/20/2004,09:00,1025.25,1025.50,1025.25,1025.50,346,233
10/20/2004,09:01,1025.25,1025.50,1025.25,1025.25,244,1725
10/20/2004,09:02,1025.25,1025.50,1024.25,1024.25,1131,2472
10/20/2004,09:03,1024.25,1024.75,1024.00,1024.00,2383,1407
10/20/2004,09:04,1024.25,1024.75,1024.00,1024.50,836,692
10/20/2004,09:05,1024.50,1024.75,1024.25,1024.25,567,646
10/20/2004,09:06,1024.25,1024.50,1023.75,1024.00,651,1651
10/20/2004,09:07,1024.00,1024.25,1023.75,1024.00,1529,417
10/20/2004,09:08,1024.00,1024.50,1023.75,1024.25,1013,834
10/20/2004,09:09,1024.25,1025.00,1024.25,1025.00,2552,774
10/20/2004,09:10,1024.75,1025.25,1024.75,1024.75,1760,1219
10/20/2004,09:11,1025.00,1025.00,1024.50,1024.75,1683,1629
10/20/2004,09:12,1024.75,1025.25,1024.75,1025.00,378,502
10/20/2004,09:13,1025.25,1025.25,1024.75,1024.75,1196,795
10/20/2004,09:14,1024.75,1025.00,1024.50,1024.50,76,1317
10/20/2004,09:15,1024.50,1025.25,1024.50,1025.00,1687,57
10/20/2004,09:16,1025.25,1025.25,1024.50,1025.00,600,1703
10/20/2004,09:17,1025.00,1025.25,1024.75,1025.00,1449,912
10/20/2004,09:18,1025.00,1025.50,1024.50,1024.50,884,3212
10/20/2004,09:19,1024.25,1024.50,1024.00,1024.25,629,1639
10/20/2004,09:20,1024.25,1024.25,1023.50,1024.00,1481,2973
10/20/2004,09:21,1024.00,1024.50,1023.75,1024.25,875,385
10/20/2004,09:22,1024.25,1024.25,1023.50,1023.50,295,1543
10/20/2004,09:23,1023.50,1023.75,1023.25,1023.25,1039,1731
10/20/2004,09:24,1023.25,1024.00,1023.25,1023.75,864,537
10/20/2004,09:25,1024.00,1024.00,1023.00,1023.50,547,3189
10/20/2004,09:26,1023.25,1023.50,1022.75,1023.00,213,2931
10/20/2004,09:27,1022.75,1023.25,1022.75,1023.00,2092,208
10/20/2004,09:28,1022.75,1023.25,1022.75,1023.00,741,1193
10/20/2004,09:29,1023.00,1023.25,1022.75,1023.00,491,1066
10/20/2004,09:30,1023.00,1023.00,1022.50,1022.50,1249,1331
10/20/2004,09:31,1022.75,1022.75,1021.75,1021.75,1500,4878
10/20/2004,09:32,1021.75,1022.00,1021.00,1021.00,2335,5511
10/20/2004,09:33,1021.25,1021.50,1020.50,1021.25,3281,2660
10/20/2004,09:34,1021.25,1021.75,1021.00,1021.25,3120,1798
10/20/2004,09:35,1021.25,1021.50,1021.00,1021.00,614,1939
10/20/2004,09:36,1021.25,1021.75,1021.00,1021.25,1799,891
10/20/2004,09:37,1021.25,1021.50,1020.75,1021.00,403,1700
10/20/2004,09:38,1020.75,1021.75,1020.50,1021.25,2231,1591
10/20/2004,09:39,1021.25,1021.50,1020.50,1021.00,1329,2619
10/20/2004,09:40,1021.25,1021.25,1020.75,1020.75,938,662
10/20/2004,09:41,1020.75,1021.50,1020.50,1021.25,1702,520
10/20/2004,09:42,1021.25,1021.50,1021.25,1021.50,835,245
10/20/2004,09:43,1021.50,1021.75,1020.75,1021.00,761,925
10/20/2004,09:44,1021.00,1021.25,1020.50,1020.75,426,1770
10/20/2004,09:45,1020.75,1020.75,1020.00,1020.25,1996,5120
10/20/2004,09:46,1020.25,1020.50,1019.75,1020.00,1861,2190
10/20/2004,09:47,1020.25,1020.25,1019.00,1019.50,2224,5992
10/20/2004,09:48,1019.25,1019.50,1019.25,1019.50,2145,1536
10/20/2004,09:49,1019.50,1019.75,1019.00,1019.25,1134,2230
10/20/2004,09:50,1019.00,1019.75,1019.00,1019.75,3136,675
10/20/2004,09:51,1019.75,1020.00,1019.50,1019.75,2642,159
10/20/2004,09:52,1019.75,1020.75,1019.50,1020.50,3704,1672
10/20/2004,09:53,1020.50,1021.00,1020.25,1020.50,2587,1125
10/20/2004,09:54,1020.50,1020.75,1020.25,1020.50,737,1051
10/20/2004,09:55,1020.50,1020.75,1020.25,1020.50,1153,1028
10/20/2004,09:56,1020.25,1020.75,1020.00,1020.50,616,1245
10/20/2004,09:57,1020.50,1021.00,1020.50,1020.50,1977,378
10/20/2004,09:58,1020.50,1021.50,1020.50,1021.50,2705,563
10/20/2004,09:59,1021.50,1022.00,1021.25,1022.00,2844,292
10/20/2004,10:00,1022.00,1022.50,1021.75,1022.50,2924,1507
10/20/2004,10:01,1022.25,1023.00,1022.00,1022.75,2136,635
10/20/2004,10:02,1023.00,1023.25,1022.75,1023.00,4057,728
10/20/2004,10:03,1023.25,1023.75,1023.00,1023.25,3133,3041
10/20/2004,10:04,1023.00,1023.50,1023.00,1023.25,1345,1094
10/20/2004,10:05,1023.25,1023.50,1023.25,1023.25,342,1076
10/20/2004,10:06,1023.25,1023.50,1022.75,1023.00,302,2415
10/20/2004,10:07,1022.75,1023.00,1022.75,1022.75,484,601
10/20/2004,10:08,1022.75,1023.00,1022.50,1023.00,1296,1419
10/20/2004,10:09,1022.75,1023.00,1022.50,1022.75,238,697
10/20/2004,10:10,1022.50,1023.25,1022.50,1023.25,1454,455
10/20/2004,10:11,1023.00,1023.25,1022.75,1023.25,496,304
10/20/2004,10:12,1023.00,1024.75,1023.00,1024.50,7086,3266
10/20/2004,10:13,1024.50,1025.50,1024.25,1025.50,5840,1199
10/20/2004,10:14,1025.50,1026.00,1025.25,1025.50,3980,3428
10/20/2004,10:15,1025.50,1025.75,1025.25,1025.25,652,1811
10/20/2004,10:16,1025.50,1025.50,1025.00,1025.00,538,1956
10/20/2004,10:17,1025.00,1025.25,1024.75,1024.75,391,2146
10/20/2004,10:18,1024.75,1024.75,1024.50,1024.50,217,787
10/20/2004,10:19,1024.50,1025.00,1024.25,1024.50,1631,2627
10/20/2004,10:20,1024.50,1024.75,1024.00,1024.00,277,2070
10/20/2004,10:21,1024.00,1024.25,1023.75,1023.75,236,1579
10/20/2004,10:22,1023.75,1024.00,1023.50,1023.75,2087,2225
10/20/2004,10:23,1023.75,1024.00,1023.75,1023.75,408,348
10/20/2004,10:24,1024.00,1024.25,1023.75,1024.25,1754,138
10/20/2004,10:25,1024.25,1024.25,1023.75,1023.75,587,1382
10/20/2004,10:26,1024.00,1024.25,1024.00,1024.00,1348,352
10/20/2004,10:27,1024.00,1024.50,1024.00,1024.50,1842,296
10/20/2004,10:28,1024.50,1024.75,1024.50,1024.75,2050,122
10/20/2004,10:29,1024.75,1024.75,1024.00,1024.25,84,1515
10/20/2004,10:30,1024.25,1024.25,1024.00,1024.00,225,433
10/20/2004,10:31,1024.00,1024.50,1023.75,1024.50,2830,1662
10/20/2004,10:32,1024.50,1024.50,1024.00,1024.00,717,904
10/20/2004,10:33,1024.00,1024.00,1023.00,1023.25,90,4922
10/20/2004,10:34,1023.00,1023.50,1023.00,1023.25,671,1172
10/20/2004,10:35,1023.25,1023.75,1023.00,1023.75,1928,1037
10/20/2004,10:36,1023.75,1024.50,1023.50,1024.50,2502,121
10/20/2004,10:37,1024.50,1025.00,1024.50,1024.75,2537,899
10/20/2004,10:38,1024.75,1025.75,1024.50,1025.50,2673,883
10/20/2004,10:39,1025.50,1025.50,1025.00,1025.00,554,772
10/20/2004,10:40,1025.00,1025.75,1025.00,1025.50,805,633
10/20/2004,10:41,1025.50,1025.75,1025.25,1025.25,1108,992
10/20/2004,10:42,1025.25,1025.25,1024.75,1024.75,467,1881
10/20/2004,10:43,1024.75,1025.25,1024.75,1025.00,1468,621
10/20/2004,10:44,1025.00,1025.00,1024.75,1024.75,142,1444
10/20/2004,10:45,1024.75,1025.00,1024.50,1025.00,666,532
10/20/2004,10:46,1025.00,1025.25,1024.75,1025.00,739,856
10/20/2004,10:47,1025.00,1025.25,1025.00,1025.25,82,348
10/20/2004,10:48,1025.00,1025.25,1024.75,1025.00,193,651
10/20/2004,10:49,1025.00,1025.00,1024.25,1024.25,194,2605
10/20/2004,10:50,1024.25,1024.50,1024.00,1024.50,681,1132
10/20/2004,10:51,1024.25,1024.50,1023.75,1023.75,119,1451
10/20/2004,10:52,1023.75,1024.50,1023.50,1023.50,1242,3718
10/20/2004,10:53,1023.50,1024.00,1023.50,1024.00,585,55
10/20/2004,10:54,1024.00,1024.00,1022.75,1023.25,1109,3795
10/20/2004,10:55,1023.25,1023.50,1023.00,1023.25,693,420
10/20/2004,10:56,1023.50,1023.50,1022.75,1023.50,418,1114
10/20/2004,10:57,1023.50,1023.50,1023.25,1023.25,21,143
10/20/2004,10:58,1023.50,1023.75,1023.00,1023.25,2251,615
10/20/2004,10:59,1023.50,1024.00,1023.25,1024.00,1334,396
10/20/2004,11:00,1024.00,1024.25,1023.75,1023.75,614,418
10/20/2004,11:01,1023.75,1024.00,1023.50,1023.75,217,1032
10/20/2004,11:02,1023.75,1024.00,1023.50,1024.00,554,58
10/20/2004,11:03,1023.75,1024.25,1023.75,1024.25,898,725
10/20/2004,11:04,1024.00,1024.25,1024.00,1024.25,503,14
10/20/2004,11:05,1024.25,1024.25,1023.75,1024.25,114,499
10/20/2004,11:06,1024.00,1024.25,1023.25,1023.25,653,2266
10/20/2004,11:07,1023.25,1024.00,1023.00,1023.50,531,306
10/20/2004,11:08,1023.50,1023.75,1023.00,1023.25,67,1194
10/20/2004,11:09,1023.25,1023.75,1023.00,1023.50,1138,129
10/20/2004,11:10,1023.75,1024.00,1023.50,1023.75,572,11
10/20/2004,11:11,1024.00,1024.00,1023.75,1024.00,160,157
10/20/2004,11:12,1024.00,1024.50,1023.75,1024.00,1997,547
10/20/2004,11:13,1024.00,1024.25,1024.00,1024.00,51,145
10/20/2004,11:14,1024.25,1024.50,1024.00,1024.25,716,459
10/20/2004,11:15,1024.25,1025.25,1024.25,1025.25,2550,293
10/20/2004,11:16,1025.00,1026.25,1025.00,1026.25,4219,990
10/20/2004,11:17,1026.00,1026.75,1025.75,1026.00,3921,2184
10/20/2004,11:18,1026.00,1026.25,1025.75,1025.75,101,1461
10/20/2004,11:19,1026.00,1026.75,1025.75,1026.25,2182,833
10/20/2004,11:20,1026.25,1026.50,1026.00,1026.00,140,714
10/20/2004,11:21,1026.00,1026.50,1026.00,1026.50,187,605
10/20/2004,11:22,1026.25,1026.50,1026.25,1026.25,37,323
10/20/2004,11:23,1026.25,1026.50,1026.00,1026.25,237,379
10/20/2004,11:24,1026.50,1026.50,1026.00,1026.00,26,704
10/20/2004,11:25,1026.00,1026.25,1026.00,1026.00,8,351
10/20/2004,11:26,1026.00,1026.25,1026.00,1026.25,917,163
10/20/2004,11:27,1026.50,1027.25,1026.25,1027.25,2889,1101
10/20/2004,11:28,1027.25,1027.25,1026.75,1027.00,1785,1524
10/20/2004,11:29,1027.25,1027.50,1026.50,1026.75,2809,1662
10/20/2004,11:30,1026.50,1027.00,1026.50,1027.00,1011,209
10/20/2004,11:31,1027.00,1027.50,1026.75,1027.50,2382,287
10/20/2004,11:32,1027.50,1028.00,1027.25,1028.00,2768,728
10/20/2004,11:33,1028.00,1028.25,1027.75,1028.25,3628,1168
10/20/2004,11:34,1028.00,1028.25,1027.50,1028.00,304,1169
10/20/2004,11:35,1027.75,1028.00,1027.50,1027.50,195,664
10/20/2004,11:36,1027.75,1028.00,1027.50,1027.75,871,498
10/20/2004,11:37,1027.75,1028.00,1027.25,1027.50,332,988
10/20/2004,11:38,1027.50,1027.75,1027.25,1027.25,183,426
10/20/2004,11:39,1027.25,1027.75,1027.25,1027.75,507,108
10/20/2004,11:40,1027.50,1027.50,1027.00,1027.25,832,1354
10/20/2004,11:41,1027.25,1028.00,1027.25,1027.75,636,50
10/20/2004,11:42,1027.75,1028.75,1027.75,1028.75,3129,398
10/20/2004,11:43,1028.75,1029.25,1028.50,1029.00,4656,735
10/20/2004,11:44,1029.00,1029.50,1029.00,1029.00,2046,1521
10/20/2004,11:45,1029.00,1029.25,1028.75,1028.75,309,2038
10/20/2004,11:46,1029.00,1029.00,1028.50,1028.75,658,2322
10/20/2004,11:47,1028.75,1029.00,1028.75,1028.75,252,183
10/20/2004,11:48,1028.75,1029.00,1028.25,1028.50,442,2556
10/20/2004,11:49,1028.50,1028.75,1028.50,1028.50,198,686
10/20/2004,11:50,1028.75,1029.00,1028.50,1028.50,662,439
10/20/2004,11:51,1028.75,1029.00,1028.75,1028.75,335,50
10/20/2004,11:52,1028.75,1029.00,1028.75,1028.75,107,165
10/20/2004,11:53,1029.00,1029.00,1028.25,1028.50,312,1075
10/20/2004,11:54,1028.50,1028.75,1028.50,1028.50,41,359
10/20/2004,11:55,1028.50,1028.75,1028.00,1028.00,147,2610
10/20/2004,11:56,1028.00,1028.25,1027.75,1027.75,171,984
10/20/2004,11:57,1027.75,1028.00,1027.50,1027.75,337,426
10/20/2004,11:58,1027.50,1028.00,1027.50,1028.00,402,445
10/20/2004,11:59,1027.75,1028.00,1027.75,1028.00,70,85
10/20/2004,12:00,1028.00,1028.00,1027.50,1027.75,366,657
10/20/2004,12:01,1027.75,1027.75,1027.50,1027.75,177,37
10/20/2004,12:02,1027.75,1028.00,1027.75,1028.00,1235,30
10/20/2004,12:03,1028.00,1028.25,1027.75,1028.00,503,317
10/20/2004,12:04,1028.25,1028.25,1028.00,1028.00,778,11
10/20/2004,12:05,1028.25,1028.25,1027.75,1028.25,298,947
10/20/2004,12:06,1028.00,1028.25,1027.75,1027.75,248,312
10/20/2004,12:07,1027.75,1027.75,1027.50,1027.75,34,193
10/20/2004,12:08,1027.50,1028.00,1027.50,1028.00,495,145
10/20/2004,12:09,1028.00,1028.25,1027.50,1027.50,371,693
10/20/2004,12:10,1027.50,1027.75,1027.25,1027.50,172,1390
10/20/2004,12:11,1027.50,1027.50,1027.25,1027.25,519,23
10/20/2004,12:12,1027.50,1027.50,1027.00,1027.25,40,1410
10/20/2004,12:13,1027.00,1027.50,1027.00,1027.25,820,660
10/20/2004,12:14,1027.25,1027.25,1027.00,1027.00,99,417
10/20/2004,12:15,1027.00,1027.50,1027.00,1027.50,395,11
10/20/2004,12:16,1027.50,1027.50,1027.00,1027.50,23,367
10/20/2004,12:17,1027.50,1027.50,1027.00,1027.00,171,557
10/20/2004,12:18,1027.00,1027.50,1027.00,1027.50,230,212
10/20/2004,12:19,1027.50,1027.50,1027.00,1027.00,30,225
10/20/2004,12:20,1027.25,1027.50,1027.00,1027.50,553,31
10/20/2004,12:21,1027.50,1027.50,1027.00,1027.25,403,183
10/20/2004,12:22,1027.25,1027.50,1027.25,1027.50,79,364
10/20/2004,12:23,1027.25,1027.50,1027.25,1027.50,14,101
10/20/2004,12:24,1027.50,1028.00,1027.25,1028.00,689,71
10/20/2004,12:25,1027.75,1028.25,1027.75,1028.00,593,162
10/20/2004,12:26,1028.00,1028.00,1027.75,1028.00,216,27
10/20/2004,12:27,1028.00,1028.00,1027.75,1027.75,14,243
10/20/2004,12:28,1027.75,1028.25,1027.50,1028.00,1266,348
10/20/2004,12:29,1028.25,1028.25,1028.00,1028.00,138,165
10/20/2004,12:30,1028.00,1028.00,1027.50,1027.75,483,947
10/20/2004,12:31,1027.75,1027.75,1027.25,1027.50,619,698
10/20/2004,12:32,1027.50,1027.50,1027.25,1027.25,393,80
10/20/2004,12:33,1027.25,1027.50,1026.75,1027.00,568,1154
10/20/2004,12:34,1026.75,1027.25,1026.75,1027.00,446,529
10/20/2004,12:35,1027.00,1027.25,1027.00,1027.00,100,116
10/20/2004,12:36,1027.00,1027.25,1026.50,1026.50,127,1290
10/20/2004,12:37,1026.50,1026.50,1026.00,1026.25,637,3937
10/20/2004,12:38,1026.25,1026.25,1025.75,1026.00,196,2500
10/20/2004,12:39,1026.00,1026.00,1025.75,1025.75,226,871
10/20/2004,12:40,1026.00,1026.00,1025.50,1025.50,439,1532
10/20/2004,12:41,1025.50,1026.00,1025.25,1025.75,491,595
10/20/2004,12:42,1025.75,1025.75,1025.50,1025.50,606,406
10/20/2004,12:43,1025.75,1026.00,1025.50,1025.75,676,117
10/20/2004,12:44,1026.00,1026.00,1025.75,1025.75,42,117
10/20/2004,12:45,1026.00,1026.00,1025.50,1026.00,335,442
10/20/2004,12:46,1025.75,1026.00,1025.75,1025.75,113,622
10/20/2004,12:47,1025.75,1026.00,1025.50,1025.75,720,361
10/20/2004,12:48,1025.75,1026.25,1025.50,1026.00,1520,498
10/20/2004,12:49,1026.00,1026.25,1025.75,1025.75,667,204
10/20/2004,12:50,1025.75,1026.50,1025.75,1026.50,1497,53
10/20/2004,12:51,1026.50,1026.50,1026.25,1026.25,422,215
10/20/2004,12:52,1026.50,1027.00,1026.25,1027.00,1640,251
10/20/2004,12:53,1027.00,1027.00,1026.25,1026.25,884,563
10/20/2004,12:54,1026.25,1026.75,1026.25,1026.50,346,206
10/20/2004,12:55,1026.75,1026.75,1026.50,1026.50,4,555
10/20/2004,12:56,1026.50,1026.50,1026.00,1026.25,64,1394
10/20/2004,12:57,1026.00,1026.25,1026.00,1026.00,178,91
10/20/2004,12:58,1026.25,1026.25,1025.50,1025.50,8,1581
10/20/2004,12:59,1025.50,1025.75,1025.25,1025.25,129,1037
10/20/2004,13:00,1025.25,1025.50,1024.75,1025.00,144,1231
10/20/2004,13:01,1024.75,1025.50,1024.75,1025.25,930,850
10/20/2004,13:02,1025.00,1025.25,1024.25,1024.75,604,2879
10/20/2004,13:03,1024.75,1025.00,1024.50,1024.50,500,962
10/20/2004,13:04,1024.50,1025.75,1024.50,1025.50,2329,126
10/20/2004,13:05,1025.75,1025.75,1025.00,1025.25,823,777
10/20/2004,13:06,1025.25,1025.50,1025.25,1025.25,250,1083
10/20/2004,13:07,1025.50,1025.50,1025.00,1025.25,674,883
10/20/2004,13:08,1025.50,1025.50,1024.75,1025.00,328,1541
10/20/2004,13:09,1025.00,1025.25,1025.00,1025.00,66,109
10/20/2004,13:10,1025.00,1025.25,1025.00,1025.00,33,47
10/20/2004,13:11,1025.25,1026.00,1025.00,1025.75,1129,267
10/20/2004,13:12,1026.00,1026.75,1025.75,1026.00,1802,960
10/20/2004,13:13,1026.25,1026.50,1026.00,1026.25,158,197
10/20/2004,13:14,1026.25,1026.25,1025.75,1025.75,43,347
10/20/2004,13:15,1025.75,1026.75,1025.75,1026.75,1138,365
10/20/2004,13:16,1026.50,1027.00,1026.00,1026.00,876,427
10/20/2004,13:17,1026.25,1026.25,1026.00,1026.00,559,71
10/20/2004,13:18,1026.00,1026.75,1026.00,1026.25,1506,593
10/20/2004,13:19,1026.25,1026.50,1026.00,1026.50,322,20
10/20/2004,13:20,1026.25,1026.75,1026.25,1026.50,194,119
10/20/2004,13:21,1026.50,1027.25,1026.50,1027.25,1450,241
10/20/2004,13:22,1027.25,1027.25,1026.75,1027.00,59,962
10/20/2004,13:23,1026.75,1027.00,1026.25,1026.25,82,688
10/20/2004,13:24,1026.25,1027.00,1026.25,1026.25,775,481
10/20/2004,13:25,1026.50,1026.50,1026.00,1026.00,450,1267
10/20/2004,13:26,1026.25,1026.25,1025.50,1025.50,67,1720
10/20/2004,13:27,1025.50,1025.75,1024.50,1024.50,2596,2824
10/20/2004,13:28,1024.50,1024.75,1024.25,1024.75,1468,813
10/20/2004,13:29,1024.75,1025.00,1024.50,1024.50,107,960
10/20/2004,13:30,1024.50,1025.50,1024.50,1025.25,1473,459
10/20/2004,13:31,1025.00,1025.25,1025.00,1025.00,390,209
10/20/2004,13:32,1025.00,1025.50,1024.75,1024.75,342,689
10/20/2004,13:33,1024.75,1025.00,1024.75,1025.00,900,224
10/20/2004,13:34,1024.75,1025.00,1024.25,1024.25,1008,2761
10/20/2004,13:35,1024.25,1024.50,1023.75,1024.25,439,1529
10/20/2004,13:36,1024.00,1024.50,1023.75,1024.25,1748,1886
10/20/2004,13:37,1024.00,1024.25,1024.00,1024.00,232,1379
10/20/2004,13:38,1024.25,1024.25,1024.00,1024.25,659,668
10/20/2004,13:39,1024.25,1024.50,1024.00,1024.00,973,623
10/20/2004,13:40,1024.25,1024.50,1024.00,1024.25,708,14
10/20/2004,13:41,1024.50,1024.50,1023.75,1024.00,1031,1334
10/20/2004,13:42,1024.25,1024.50,1024.00,1024.50,1054,291
10/20/2004,13:43,1024.25,1024.75,1024.25,1024.75,1401,326
10/20/2004,13:44,1024.75,1025.25,1024.50,1025.00,1675,535
10/20/2004,13:45,1025.00,1025.25,1025.00,1025.25,1321,444
10/20/2004,13:46,1025.50,1025.75,1024.75,1025.00,1113,1131
10/20/2004,13:47,1024.75,1025.50,1024.75,1025.00,672,181
10/20/2004,13:48,1025.25,1025.25,1025.00,1025.00,313,142
10/20/2004,13:49,1025.25,1025.25,1025.00,1025.25,285,3
10/20/2004,13:50,1025.25,1025.25,1024.75,1024.75,61,738
10/20/2004,13:51,1024.75,1025.00,1024.50,1024.75,38,426
10/20/2004,13:52,1024.50,1026.00,1024.50,1026.00,2638,541
10/20/2004,13:53,1026.00,1027.00,1025.75,1026.75,3305,1114
10/20/2004,13:54,1026.75,1027.00,1026.25,1026.25,106,932
10/20/2004,13:55,1026.25,1027.00,1026.25,1027.00,1313,120
10/20/2004,13:56,1027.00,1028.00,1026.75,1027.50,3856,799
10/20/2004,13:57,1027.50,1027.75,1027.00,1027.75,646,851
10/20/2004,13:58,1027.75,1028.00,1027.25,1027.75,1403,819
10/20/2004,13:59,1027.75,1027.75,1027.25,1027.50,1042,798
10/20/2004,14:00,1027.50,1027.75,1027.25,1027.25,738,641
10/20/2004,14:01,1027.25,1028.00,1027.00,1027.75,944,652
10/20/2004,14:02,1027.75,1028.50,1027.50,1028.25,2363,951
10/20/2004,14:03,1028.25,1028.25,1027.25,1027.50,176,1736
10/20/2004,14:04,1027.25,1027.50,1026.75,1027.25,1134,1350
10/20/2004,14:05,1027.25,1027.25,1027.00,1027.00,368,37
10/20/2004,14:06,1027.25,1027.25,1026.75,1026.75,118,1205
10/20/2004,14:07,1026.75,1027.00,1026.00,1026.00,473,1797
10/20/2004,14:08,1026.00,1026.25,1025.50,1025.50,617,1224
10/20/2004,14:09,1025.50,1026.00,1025.50,1025.75,869,679
10/20/2004,14:10,1025.75,1026.25,1025.50,1026.00,1133,557
10/20/2004,14:11,1025.75,1026.25,1025.75,1026.25,316,18
10/20/2004,14:12,1026.25,1026.25,1025.75,1026.00,520,177
10/20/2004,14:13,1026.00,1026.25,1025.75,1026.00,107,13
10/20/2004,14:14,1026.25,1026.50,1026.00,1026.50,649,139
10/20/2004,14:15,1026.50,1026.50,1026.00,1026.00,97,481
10/20/2004,14:16,1026.00,1026.25,1025.75,1025.75,507,534
10/20/2004,14:17,1026.00,1026.50,1025.75,1026.00,877,813
10/20/2004,14:18,1026.00,1026.25,1025.25,1025.25,190,1203
10/20/2004,14:19,1025.25,1026.00,1025.25,1025.50,597,757
10/20/2004,14:20,1025.25,1025.50,1024.75,1024.75,706,1626
10/20/2004,14:21,1024.75,1025.25,1024.50,1025.00,377,1654
10/20/2004,14:22,1025.00,1025.50,1024.75,1025.25,463,129
10/20/2004,14:23,1025.50,1025.75,1025.00,1025.25,510,654
10/20/2004,14:24,1025.00,1025.50,1025.00,1025.50,327,12
10/20/2004,14:25,1025.50,1025.50,1024.75,1025.00,34,515
10/20/2004,14:26,1025.00,1025.00,1024.75,1025.00,379,437
10/20/2004,14:27,1025.00,1026.25,1025.00,1026.25,1747,152
10/20/2004,14:28,1026.25,1026.75,1026.00,1026.25,1882,778
10/20/2004,14:29,1026.50,1027.50,1026.50,1027.00,2921,502
10/20/2004,14:30,1027.25,1027.25,1026.50,1026.75,1029,2076
10/20/2004,14:31,1026.75,1027.00,1026.50,1026.50,399,205
10/20/2004,14:32,1026.75,1026.75,1026.25,1026.25,123,717
10/20/2004,14:33,1026.25,1026.75,1026.25,1026.50,85,815
10/20/2004,14:34,1026.50,1027.75,1026.25,1027.50,2908,518
10/20/2004,14:35,1027.50,1027.50,1026.50,1026.50,1040,1613
10/20/2004,14:36,1026.75,1027.25,1026.25,1027.25,627,435
10/20/2004,14:37,1027.25,1027.25,1026.50,1026.75,489,1103
10/20/2004,14:38,1026.75,1027.50,1026.50,1027.25,1507,975
10/20/2004,14:39,1027.25,1027.75,1027.00,1027.50,508,538
10/20/2004,14:40,1027.50,1028.00,1027.50,1027.75,1096,550
10/20/2004,14:41,1027.50,1027.75,1027.25,1027.25,171,866
10/20/2004,14:42,1027.50,1028.00,1027.25,1028.00,1822,99
10/20/2004,14:43,1028.00,1028.50,1027.75,1028.25,2370,557
10/20/2004,14:44,1028.00,1028.25,1027.75,1027.75,131,891
10/20/2004,14:45,1028.00,1028.00,1027.75,1027.75,63,791
10/20/2004,14:46,1028.00,1028.50,1028.00,1028.00,1718,217
10/20/2004,14:47,1028.25,1028.50,1027.75,1028.00,807,2119
10/20/2004,14:48,1028.25,1028.75,1027.75,1028.25,1803,752
10/20/2004,14:49,1028.25,1028.75,1028.25,1028.25,928,472
10/20/2004,14:50,1028.50,1029.00,1028.25,1029.00,2904,417
10/20/2004,14:51,1029.00,1029.25,1028.75,1029.00,1908,608
10/20/2004,14:52,1029.00,1029.25,1028.75,1029.00,904,794
10/20/2004,14:53,1029.00,1029.00,1028.50,1028.50,778,1659
10/20/2004,14:54,1028.50,1029.00,1028.50,1028.50,1422,419
10/20/2004,14:55,1028.75,1029.50,1028.50,1029.25,2824,506
10/20/2004,14:56,1029.25,1029.50,1028.75,1029.00,460,584
10/20/2004,14:57,1028.75,1029.00,1028.50,1028.75,809,772
10/20/2004,14:58,1028.75,1029.25,1028.75,1029.25,1138,82
10/20/2004,14:59,1029.25,1029.25,1028.50,1028.50,501,1498
10/20/2004,15:00,1028.75,1028.75,1028.25,1028.50,835,3345
10/20/2004,15:01,1028.50,1028.75,1027.75,1028.25,2440,2752
10/20/2004,15:02,1028.25,1028.50,1028.00,1028.00,229,1140
10/20/2004,15:03,1028.25,1028.75,1028.00,1028.50,1190,1109
10/20/2004,15:04,1028.25,1028.50,1028.25,1028.25,166,85
10/20/2004,15:05,1028.25,1028.50,1028.00,1028.25,22,1172
10/20/2004,15:06,1028.25,1028.50,1028.00,1028.25,1021,178
10/20/2004,15:07,1028.25,1028.50,1028.00,1028.00,638,1243
10/20/2004,15:08,1028.25,1028.50,1028.00,1028.25,456,499
10/20/2004,15:09,1028.25,1028.50,1028.00,1028.25,106,346
10/20/2004,15:10,1028.00,1028.25,1027.75,1027.75,138,1235
10/20/2004,15:11,1028.00,1028.00,1027.25,1027.25,647,3825
10/20/2004,15:12,1027.25,1027.75,1027.00,1027.50,931,1085
10/20/2004,15:13,1027.25,1027.75,1027.25,1027.50,345,226
10/20/2004,15:14,1027.50,1027.75,1027.00,1027.00,771,1616
10/20/2004,15:15,1027.00,1027.50,1026.50,1026.50,1798,3114
10/20/2004,15:16,1026.50,1026.75,1026.50,1026.75,10,1
10/20/2004,15:31,1027.00,1027.25,1026.75,1027.25,341,126
10/20/2004,15:32,1027.25,1027.50,1027.00,1027.25,108,100
10/20/2004,15:33,1027.25,1027.25,1027.00,1027.00,0,160
10/20/2004,15:34,1027.00,1027.00,1027.00,1027.00,0,16
10/20/2004,15:35,1027.25,1027.25,1027.00,1027.00,1,162
10/20/2004,15:36,1027.25,1027.25,1027.00,1027.25,145,7
10/20/2004,15:37,1027.25,1027.50,1027.25,1027.50,410,0
10/20/2004,15:38,1027.50,1027.75,1027.50,1027.50,247,36
10/20/2004,15:39,1027.75,1028.00,1027.75,1027.75,39,24
10/20/2004,15:40,1027.75,1027.75,1027.75,1027.75,0,60
10/20/2004,15:41,1027.75,1027.75,1027.75,1027.75,0,59
10/20/2004,15:42,1027.75,1027.75,1027.50,1027.50,0,67
10/20/2004,15:43,1027.50,1027.50,1027.50,1027.50,0,146
10/20/2004,15:44,1027.50,1027.50,1027.50,1027.50,0,36
10/20/2004,15:45,1027.25,1027.50,1027.25,1027.50,80,15
10/20/2004,15:46,1027.50,1027.75,1027.50,1027.75,199,0
10/20/2004,15:47,1027.75,1028.00,1027.50,1027.75,236,15
10/20/2004,15:48,1027.75,1028.00,1027.75,1028.00,17,7
10/20/2004,15:49,1027.75,1027.75,1027.75,1027.75,0,68
10/20/2004,15:50,1027.75,1027.75,1027.75,1027.75,0,1
10/20/2004,15:51,1027.75,1027.75,1027.50,1027.50,0,28
10/20/2004,15:52,1027.50,1027.75,1027.50,1027.75,27,1
10/20/2004,15:53,1027.50,1027.50,1027.50,1027.50,0,1
10/20/2004,15:54,1027.50,1027.75,1027.50,1027.75,8,18
10/20/2004,15:55,1027.50,1027.50,1027.25,1027.25,0,35
10/20/2004,15:56,1027.50,1027.50,1027.50,1027.50,20,0
10/20/2004,15:57,1027.50,1027.50,1027.50,1027.50,22,0
10/20/2004,15:58,1027.25,1027.75,1027.25,1027.75,21,1
10/20/2004,15:59,1027.50,1027.75,1027.50,1027.75,2,15
10/20/2004,16:00,1027.50,1027.50,1027.25,1027.25,0,36
10/20/2004,17:01,1027.75,1027.75,1027.50,1027.50,4,40
10/20/2004,17:02,1027.75,1027.75,1027.75,1027.75,30,0
10/20/2004,17:03,1028.00,1028.00,1028.00,1028.00,1,0
10/20/2004,17:05,1028.00,1028.00,1028.00,1028.00,21,0
10/20/2004,17:06,1028.00,1028.00,1028.00,1028.00,13,0
10/20/2004,17:07,1028.00,1028.00,1028.00,1028.00,20,0
10/20/2004,17:08,1028.00,1028.00,1028.00,1028.00,7,0
10/20/2004,17:09,1028.00,1028.00,1028.00,1028.00,1,0
10/20/2004,17:10,1028.00,1028.00,1028.00,1028.00,3,0
10/20/2004,17:11,1028.00,1028.00,1028.00,1028.00,3,0
10/20/2004,17:13,1028.00,1028.25,1028.00,1028.00,69,15
10/20/2004,17:14,1028.00,1028.00,1028.00,1028.00,0,8
10/20/2004,17:15,1028.00,1028.00,1028.00,1028.00,0,7
10/20/2004,17:16,1028.25,1028.25,1028.00,1028.25,4,1
10/20/2004,17:17,1028.25,1028.25,1028.25,1028.25,3,0
10/20/2004,17:18,1028.25,1028.25,1028.25,1028.25,3,0
10/20/2004,17:20,1028.25,1028.25,1028.25,1028.25,2,0
10/20/2004,17:23,1028.00,1028.00,1027.75,1028.00,20,17
10/20/2004,17:24,1028.25,1028.25,1028.25,1028.25,50,0
10/20/2004,17:25,1028.25,1028.25,1028.25,1028.25,2,0
10/20/2004,17:27,1028.25,1028.50,1028.25,1028.50,34,0
10/20/2004,17:28,1028.25,1028.25,1028.25,1028.25,0,48
10/20/2004,17:29,1028.25,1028.50,1028.25,1028.50,20,2
10/20/2004,17:30,1028.50,1028.50,1028.50,1028.50,32,0
10/20/2004,17:31,1028.50,1028.50,1028.50,1028.50,3,0
10/20/2004,17:32,1028.25,1028.25,1028.25,1028.25,0,16
10/20/2004,17:33,1028.25,1028.25,1028.25,1028.25,0,8
10/20/2004,17:34,1028.25,1028.25,1028.25,1028.25,0,10
10/20/2004,17:35,1028.25,1028.50,1028.25,1028.25,4,2
10/20/2004,17:37,1028.25,1028.25,1028.25,1028.25,0,44
10/20/2004,17:38,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,17:39,1028.25,1028.50,1028.25,1028.50,1,1
10/20/2004,17:40,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,17:41,1028.50,1028.50,1028.50,1028.50,38,0
10/20/2004,17:42,1028.50,1028.50,1028.50,1028.50,33,0
10/20/2004,17:43,1028.50,1028.50,1028.50,1028.50,10,0
10/20/2004,17:44,1028.50,1028.50,1028.50,1028.50,30,0
10/20/2004,17:45,1028.50,1028.50,1028.50,1028.50,13,0
10/20/2004,17:46,1028.50,1028.50,1028.50,1028.50,1,0
10/20/2004,17:47,1028.50,1028.50,1028.50,1028.50,10,0
10/20/2004,17:48,1028.50,1028.50,1028.50,1028.50,21,0
10/20/2004,17:51,1028.25,1028.50,1028.25,1028.50,30,1
10/20/2004,17:52,1028.50,1028.50,1028.50,1028.50,17,0
10/20/2004,17:53,1028.50,1028.50,1028.25,1028.25,1,2
10/20/2004,17:54,1028.25,1028.25,1028.25,1028.25,0,2
10/20/2004,17:55,1028.50,1028.50,1028.50,1028.50,12,0
10/20/2004,17:56,1028.50,1028.50,1028.50,1028.50,6,0
10/20/2004,17:57,1028.50,1028.50,1028.50,1028.50,3,0
10/20/2004,17:58,1028.50,1028.50,1028.50,1028.50,3,0
10/20/2004,18:01,1028.50,1028.50,1028.25,1028.50,6,4
10/20/2004,18:02,1028.25,1028.25,1028.25,1028.25,0,11
10/20/2004,18:05,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,18:06,1028.25,1028.25,1028.25,1028.25,0,3
10/20/2004,18:10,1028.25,1028.50,1028.25,1028.50,7,1
10/20/2004,18:11,1028.50,1028.50,1028.50,1028.50,2,0
10/20/2004,18:12,1028.50,1028.50,1028.50,1028.50,2,0
10/20/2004,18:13,1028.50,1028.50,1028.25,1028.25,5,1
10/20/2004,18:14,1028.50,1028.50,1028.25,1028.25,8,4
10/20/2004,18:16,1028.25,1028.25,1028.25,1028.25,0,10
10/20/2004,18:18,1028.25,1028.25,1028.25,1028.25,0,10
10/20/2004,18:19,1028.25,1028.25,1028.25,1028.25,0,10
10/20/2004,18:20,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,18:22,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,18:25,1028.25,1028.25,1028.25,1028.25,0,4
10/20/2004,18:26,1028.25,1028.25,1028.25,1028.25,0,7
10/20/2004,18:27,1028.25,1028.25,1028.25,1028.25,0,2
10/20/2004,18:28,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,18:29,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,18:30,1028.25,1028.25,1028.25,1028.25,0,10
10/20/2004,18:32,1028.25,1028.50,1028.25,1028.50,1,1
10/20/2004,18:35,1028.50,1028.50,1028.50,1028.50,1,0
10/20/2004,18:37,1028.25,1028.25,1028.25,1028.25,0,3
10/20/2004,18:40,1028.50,1028.50,1028.50,1028.50,14,0
10/20/2004,18:41,1028.50,1028.75,1028.50,1028.75,6,0
10/20/2004,18:43,1028.50,1028.50,1028.50,1028.50,0,2
10/20/2004,18:47,1028.50,1028.50,1028.50,1028.50,0,3
10/20/2004,18:48,1028.50,1028.50,1028.25,1028.25,0,10
10/20/2004,18:49,1028.25,1028.25,1028.25,1028.25,0,4
10/20/2004,18:52,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,18:54,1028.50,1028.50,1028.50,1028.50,8,0
10/20/2004,18:57,1028.25,1028.25,1028.25,1028.25,0,2
10/20/2004,18:58,1028.25,1028.25,1028.25,1028.25,0,2
10/20/2004,18:59,1028.25,1028.25,1028.25,1028.25,0,2
10/20/2004,19:00,1028.25,1028.50,1028.00,1028.00,1,3
10/20/2004,19:03,1028.25,1028.50,1028.25,1028.50,3,0
10/20/2004,19:04,1028.50,1028.50,1028.25,1028.25,1,1
10/20/2004,19:05,1028.25,1028.25,1028.25,1028.25,0,5
10/20/2004,19:06,1028.25,1028.25,1028.00,1028.00,0,51
10/20/2004,19:07,1027.75,1027.75,1027.75,1027.75,0,1
10/20/2004,19:08,1028.00,1028.00,1027.75,1027.75,2,1
10/20/2004,19:09,1027.75,1027.75,1027.75,1027.75,0,2
10/20/2004,19:10,1028.00,1028.00,1028.00,1028.00,5,0
10/20/2004,19:12,1028.00,1028.00,1028.00,1028.00,1,0
10/20/2004,19:13,1028.00,1028.25,1028.00,1028.25,42,0
10/20/2004,19:14,1028.25,1028.25,1028.25,1028.25,24,0
10/20/2004,19:16,1028.25,1028.25,1028.25,1028.25,2,0
10/20/2004,19:18,1028.25,1028.25,1028.25,1028.25,4,0
10/20/2004,19:19,1028.25,1028.25,1028.25,1028.25,2,0
10/20/2004,19:20,1028.25,1028.25,1028.25,1028.25,3,0
10/20/2004,19:21,1028.50,1028.50,1028.50,1028.50,1,0
10/20/2004,19:22,1028.50,1028.50,1028.50,1028.50,4,0
10/20/2004,19:23,1028.50,1028.50,1028.50,1028.50,55,0
10/20/2004,19:24,1028.50,1028.50,1028.50,1028.50,1,0
10/20/2004,19:25,1028.50,1028.50,1028.50,1028.50,4,0
10/20/2004,19:26,1028.50,1028.75,1028.50,1028.75,6,0
10/20/2004,19:27,1028.75,1028.75,1028.75,1028.75,2,0
10/20/2004,19:28,1028.75,1028.75,1028.75,1028.75,1,0
10/20/2004,19:29,1028.50,1028.50,1028.50,1028.50,0,1
10/20/2004,19:30,1028.50,1028.50,1028.50,1028.50,0,23
10/20/2004,19:31,1028.50,1028.50,1028.50,1028.50,0,6
10/20/2004,19:33,1028.75,1028.75,1028.75,1028.75,1,0
10/20/2004,19:34,1028.50,1028.50,1028.50,1028.50,0,5
10/20/2004,19:35,1028.50,1028.50,1028.50,1028.50,0,11
10/20/2004,19:36,1028.50,1028.50,1028.50,1028.50,0,16
10/20/2004,19:37,1028.50,1028.50,1028.25,1028.25,0,6
10/20/2004,19:38,1028.50,1028.50,1028.25,1028.25,1,39
10/20/2004,19:39,1028.25,1028.50,1028.25,1028.50,3,15
10/20/2004,19:41,1028.50,1028.50,1028.50,1028.50,25,0
10/20/2004,19:42,1028.50,1028.50,1028.50,1028.50,3,0
10/20/2004,19:43,1028.50,1028.50,1028.50,1028.50,3,0
10/20/2004,19:46,1028.50,1028.50,1028.50,1028.50,3,0
10/20/2004,19:47,1028.50,1028.50,1028.50,1028.50,4,0
10/20/2004,19:48,1028.50,1028.50,1028.50,1028.50,1,0
10/20/2004,19:49,1028.50,1028.50,1028.50,1028.50,26,0
10/20/2004,19:53,1028.50,1028.50,1028.50,1028.50,17,0
10/20/2004,19:54,1028.75,1028.75,1028.75,1028.75,1,0
10/20/2004,19:55,1028.75,1028.75,1028.75,1028.75,2,0
10/20/2004,19:56,1028.50,1028.50,1028.50,1028.50,0,23
10/20/2004,19:57,1028.75,1028.75,1028.75,1028.75,2,0
10/20/2004,19:58,1028.50,1028.50,1028.50,1028.50,0,5
10/20/2004,20:00,1028.50,1028.50,1028.50,1028.50,0,2
10/20/2004,20:01,1028.50,1028.50,1028.50,1028.50,0,1
10/20/2004,20:02,1028.50,1028.50,1028.50,1028.50,0,3
10/20/2004,20:03,1028.50,1028.50,1028.50,1028.50,0,2
10/20/2004,20:04,1028.75,1028.75,1028.75,1028.75,3,0
10/20/2004,20:05,1028.50,1028.50,1028.50,1028.50,0,35
10/20/2004,20:06,1028.50,1028.50,1028.50,1028.50,0,1
10/20/2004,20:07,1028.50,1028.50,1028.50,1028.50,0,4
10/20/2004,20:08,1028.50,1028.50,1028.50,1028.50,0,2
10/20/2004,20:09,1028.75,1028.75,1028.75,1028.75,1,0
10/20/2004,20:10,1028.75,1028.75,1028.75,1028.75,1,0
10/20/2004,20:11,1028.50,1028.50,1028.50,1028.50,0,1
10/20/2004,20:15,1028.75,1028.75,1028.50,1028.50,1,5
10/20/2004,20:16,1028.50,1028.50,1028.50,1028.50,0,3
10/20/2004,20:17,1028.50,1028.50,1028.50,1028.50,0,1
10/20/2004,20:23,1028.50,1028.50,1028.50,1028.50,0,15
10/20/2004,20:24,1028.50,1028.50,1028.50,1028.50,0,9
10/20/2004,20:31,1028.50,1028.50,1028.50,1028.50,0,1
10/20/2004,20:33,1028.50,1028.50,1028.50,1028.50,0,19
10/20/2004,20:34,1028.50,1028.50,1028.50,1028.50,0,26
10/20/2004,20:38,1028.50,1028.50,1028.25,1028.25,0,8
10/20/2004,20:41,1028.25,1028.25,1028.25,1028.25,0,2
10/20/2004,20:43,1028.25,1028.25,1028.25,1028.25,0,5
10/20/2004,20:45,1028.50,1028.50,1028.50,1028.50,5,0
10/20/2004,20:48,1028.25,1028.25,1028.25,1028.25,0,2
10/20/2004,20:50,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,20:52,1028.25,1028.25,1028.25,1028.25,0,16
10/20/2004,20:53,1028.25,1028.25,1028.25,1028.25,0,24
10/20/2004,20:55,1028.00,1028.00,1028.00,1028.00,0,1
10/20/2004,20:56,1028.00,1028.00,1028.00,1028.00,0,12
10/20/2004,20:57,1028.00,1028.00,1028.00,1028.00,0,1
10/20/2004,20:59,1028.00,1028.00,1028.00,1028.00,0,3
10/20/2004,21:00,1028.25,1028.25,1028.25,1028.25,5,0
10/20/2004,21:02,1028.00,1028.00,1028.00,1028.00,0,23
10/20/2004,21:03,1028.00,1028.00,1028.00,1028.00,0,2
10/20/2004,21:06,1028.00,1028.00,1028.00,1028.00,0,3
10/20/2004,21:08,1028.00,1028.00,1028.00,1028.00,0,1
10/20/2004,21:09,1028.00,1028.00,1028.00,1028.00,0,26
10/20/2004,21:11,1027.75,1027.75,1027.75,1027.75,0,3
10/20/2004,21:13,1028.00,1028.00,1028.00,1028.00,17,0
10/20/2004,21:14,1028.00,1028.00,1028.00,1028.00,1,0
10/20/2004,21:17,1027.75,1027.75,1027.75,1027.75,0,2
10/20/2004,21:19,1028.00,1028.00,1028.00,1028.00,63,0
10/20/2004,21:21,1028.25,1028.25,1028.25,1028.25,2,0
10/20/2004,21:24,1028.00,1028.00,1028.00,1028.00,0,4
10/20/2004,21:25,1028.00,1028.00,1028.00,1028.00,0,1
10/20/2004,21:26,1028.25,1028.25,1028.25,1028.25,4,0
10/20/2004,21:31,1028.25,1028.25,1028.25,1028.25,2,0
10/20/2004,21:36,1028.00,1028.00,1028.00,1028.00,0,1
10/20/2004,21:37,1028.00,1028.00,1028.00,1028.00,0,1
10/20/2004,21:41,1028.25,1028.25,1028.25,1028.25,4,0
10/20/2004,21:43,1028.25,1028.25,1028.25,1028.25,101,0
10/20/2004,21:44,1028.25,1028.25,1028.25,1028.25,20,0
10/20/2004,21:45,1028.25,1028.25,1028.25,1028.25,6,0
10/20/2004,21:46,1028.25,1028.25,1028.25,1028.25,7,0
10/20/2004,21:47,1028.25,1028.25,1028.00,1028.00,1,30
10/20/2004,21:48,1028.00,1028.00,1028.00,1028.00,0,1
10/20/2004,21:50,1028.00,1028.00,1028.00,1028.00,0,10
10/20/2004,21:51,1028.25,1028.25,1028.00,1028.00,2,1
10/20/2004,21:53,1028.00,1028.00,1028.00,1028.00,0,1
10/20/2004,21:54,1028.25,1028.25,1028.25,1028.25,5,0
10/20/2004,21:56,1028.25,1028.25,1028.25,1028.25,1,0
10/20/2004,21:58,1028.25,1028.25,1028.25,1028.25,2,0
10/20/2004,21:59,1028.25,1028.25,1028.25,1028.25,1,0
10/20/2004,22:01,1028.25,1028.25,1028.25,1028.25,2,0
10/20/2004,22:05,1028.50,1028.50,1028.50,1028.50,1,0
10/20/2004,22:09,1028.25,1028.25,1028.25,1028.25,0,2
10/20/2004,22:11,1028.25,1028.25,1028.25,1028.25,0,9
10/20/2004,22:12,1028.25,1028.25,1028.25,1028.25,0,5
10/20/2004,22:13,1028.25,1028.25,1028.25,1028.25,0,2
10/20/2004,22:14,1028.00,1028.00,1028.00,1028.00,0,1
10/20/2004,22:21,1028.25,1028.25,1028.25,1028.25,2,0
10/20/2004,22:22,1028.25,1028.25,1028.25,1028.25,2,0
10/20/2004,22:23,1028.25,1028.25,1028.25,1028.25,1,0
10/20/2004,22:25,1028.25,1028.25,1028.25,1028.25,5,0
10/20/2004,22:28,1028.25,1028.25,1028.25,1028.25,1,0
10/20/2004,22:32,1028.25,1028.25,1028.25,1028.25,1,0
10/20/2004,22:33,1028.25,1028.25,1028.25,1028.25,1,0
10/20/2004,22:35,1028.25,1028.25,1028.25,1028.25,5,0
10/20/2004,22:38,1028.50,1028.50,1028.50,1028.50,13,0
10/20/2004,22:40,1028.50,1028.50,1028.50,1028.50,1,0
10/20/2004,22:43,1028.50,1028.50,1028.50,1028.50,5,0
10/20/2004,22:44,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,22:48,1028.50,1028.50,1028.50,1028.50,1,0
10/20/2004,22:51,1028.25,1028.25,1028.25,1028.25,0,2
10/20/2004,22:52,1028.50,1028.50,1028.50,1028.50,2,0
10/20/2004,22:58,1028.25,1028.25,1028.25,1028.25,0,27
10/20/2004,22:59,1028.25,1028.25,1028.25,1028.25,0,6
10/20/2004,23:04,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,23:05,1028.25,1028.25,1028.25,1028.25,0,11
10/20/2004,23:06,1028.25,1028.25,1028.25,1028.25,0,5
10/20/2004,23:08,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,23:13,1028.50,1028.50,1028.50,1028.50,5,0
10/20/2004,23:25,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,23:28,1028.50,1028.50,1028.25,1028.25,1,1
10/20/2004,23:41,1028.25,1028.25,1028.25,1028.25,0,42
10/20/2004,23:43,1028.25,1028.25,1028.25,1028.25,0,5
10/20/2004,23:47,1028.25,1028.25,1028.25,1028.25,0,9
10/20/2004,23:49,1028.25,1028.25,1028.25,1028.25,0,8
10/20/2004,23:50,1028.25,1028.25,1028.25,1028.25,0,1
10/20/2004,23:51,1028.00,1028.00,1028.00,1028.00,0,1
10/20/2004,23:52,1028.25,1028.25,1028.25,1028.25,9,0
10/20/2004,23:53,1028.25,1028.25,1028.25,1028.25,2,0
10/20/2004,23:54,1028.50,1028.50,1028.25,1028.25,1,1
10/20/2004,23:55,1028.25,1028.25,1028.25,1028.25,0,11
10/21/2004,00:01,1028.25,1028.25,1028.25,1028.25,0,2
10/21/2004,00:03,1028.25,1028.25,1028.25,1028.25,0,3
10/21/2004,00:06,1028.25,1028.25,1028.25,1028.25,0,5
10/21/2004,00:07,1028.25,1028.25,1028.25,1028.25,0,2
10/21/2004,00:08,1028.00,1028.00,1028.00,1028.00,0,61
10/21/2004,00:09,1028.00,1028.00,1028.00,1028.00,0,2
10/21/2004,00:12,1028.00,1028.00,1028.00,1028.00,0,1
10/21/2004,00:14,1028.00,1028.00,1028.00,1028.00,0,3
10/21/2004,00:15,1028.00,1028.00,1028.00,1028.00,0,1
10/21/2004,00:16,1028.00,1028.00,1028.00,1028.00,0,2
10/21/2004,00:18,1028.00,1028.00,1028.00,1028.00,0,3
10/21/2004,00:26,1027.75,1027.75,1027.75,1027.75,0,4
10/21/2004,00:27,1027.75,1027.75,1027.75,1027.75,0,3
10/21/2004,00:34,1027.75,1027.75,1027.75,1027.75,0,5
10/21/2004,00:36,1027.75,1027.75,1027.75,1027.75,0,1
10/21/2004,00:41,1028.00,1028.00,1028.00,1028.00,20,0
10/21/2004,00:43,1028.00,1028.00,1028.00,1028.00,2,0
10/21/2004,00:45,1028.00,1028.00,1028.00,1028.00,1,0
10/21/2004,00:46,1028.00,1028.00,1028.00,1028.00,1,0
10/21/2004,00:48,1027.75,1027.75,1027.25,1027.25,20,173
10/21/2004,00:49,1027.25,1027.50,1027.25,1027.25,43,47
10/21/2004,00:51,1027.25,1027.25,1027.25,1027.25,0,1
10/21/2004,00:52,1027.50,1027.50,1027.50,1027.50,15,0
10/21/2004,00:54,1027.25,1027.25,1027.25,1027.25,0,3
10/21/2004,00:55,1027.25,1027.25,1027.25,1027.25,0,1
10/21/2004,00:58,1027.50,1027.50,1027.50,1027.50,3,0
10/21/2004,01:00,1027.50,1027.50,1027.00,1027.00,6,88
10/21/2004,01:02,1027.00,1027.00,1027.00,1027.00,0,67
10/21/2004,01:03,1026.75,1027.00,1026.75,1027.00,4,119
10/21/2004,01:06,1027.00,1027.00,1027.00,1027.00,6,0
10/21/2004,01:07,1027.00,1027.00,1027.00,1027.00,2,0
10/21/2004,01:08,1027.00,1027.00,1027.00,1027.00,95,0
10/21/2004,01:10,1026.75,1026.75,1026.75,1026.75,0,2
10/21/2004,01:12,1026.75,1026.75,1026.75,1026.75,0,1
10/21/2004,01:13,1026.75,1026.75,1026.75,1026.75,0,10
10/21/2004,01:14,1026.75,1026.75,1026.75,1026.75,0,54
10/21/2004,01:15,1026.75,1026.75,1026.75,1026.75,0,191
10/21/2004,01:16,1026.50,1026.75,1026.50,1026.75,12,124
10/21/2004,01:24,1026.50,1026.50,1026.50,1026.50,0,12
10/21/2004,01:25,1026.75,1026.75,1026.75,1026.75,54,0
10/21/2004,01:26,1026.75,1026.75,1026.75,1026.75,10,0
10/21/2004,01:27,1027.00,1027.00,1027.00,1027.00,12,0
10/21/2004,01:28,1027.00,1027.00,1026.25,1026.25,44,155
10/21/2004,01:29,1026.50,1026.50,1026.25,1026.50,4,1
10/21/2004,01:30,1026.25,1026.50,1026.25,1026.50,37,19
10/21/2004,01:31,1026.50,1026.75,1026.50,1026.50,14,1
10/21/2004,01:32,1026.50,1026.50,1026.50,1026.50,0,20
10/21/2004,01:33,1026.75,1026.75,1026.75,1026.75,2,0
10/21/2004,01:34,1026.75,1026.75,1026.75,1026.75,16,0
10/21/2004,01:35,1027.00,1027.00,1027.00,1027.00,69,0
10/21/2004,01:36,1027.00,1027.25,1027.00,1027.25,2,0
10/21/2004,01:37,1027.25,1027.25,1027.00,1027.00,2,5
10/21/2004,01:40,1027.00,1027.00,1027.00,1027.00,0,1
10/21/2004,01:41,1027.25,1027.25,1027.25,1027.25,101,0
10/21/2004,01:43,1027.25,1027.25,1027.25,1027.25,2,0
10/21/2004,01:44,1027.25,1027.25,1027.25,1027.25,1,0
10/21/2004,01:51,1027.25,1027.25,1027.25,1027.25,1,0
10/21/2004,01:52,1027.25,1027.25,1027.25,1027.25,5,0
10/21/2004,01:53,1027.25,1027.25,1027.25,1027.25,8,0
10/21/2004,01:55,1027.25,1027.25,1027.25,1027.25,1,0
10/21/2004,01:56,1027.25,1027.25,1027.25,1027.25,1,0
10/21/2004,01:57,1027.25,1027.25,1027.25,1027.25,93,0
10/21/2004,01:58,1027.25,1027.25,1027.25,1027.25,2,0
10/21/2004,02:00,1027.25,1027.50,1027.25,1027.50,11,0
10/21/2004,02:01,1027.50,1027.50,1027.50,1027.50,78,0
10/21/2004,02:02,1027.50,1027.75,1027.50,1027.75,61,0
10/21/2004,02:03,1027.75,1028.00,1027.75,1028.00,120,4
10/21/2004,02:04,1028.00,1028.00,1028.00,1028.00,105,0
10/21/2004,02:05,1028.00,1028.25,1028.00,1028.00,215,5
10/21/2004,02:06,1028.25,1028.25,1028.25,1028.25,74,0
10/21/2004,02:07,1028.25,1028.25,1028.00,1028.25,32,5
10/21/2004,02:09,1028.00,1028.00,1028.00,1028.00,0,9
10/21/2004,02:10,1028.00,1028.00,1027.75,1027.75,0,100
10/21/2004,02:11,1027.50,1028.00,1027.50,1027.75,17,34
10/21/2004,02:12,1027.75,1027.75,1027.75,1027.75,0,5
10/21/2004,02:13,1028.00,1028.00,1027.50,1027.50,1,24
10/21/2004,02:14,1027.50,1027.75,1027.50,1027.50,29,67
10/21/2004,02:15,1027.50,1027.50,1027.50,1027.50,0,28
10/21/2004,02:16,1027.25,1027.25,1027.25,1027.25,0,57
10/21/2004,02:17,1027.50,1027.75,1027.50,1027.75,77,0
10/21/2004,02:18,1027.50,1027.50,1027.50,1027.50,0,12
10/21/2004,02:19,1027.50,1027.50,1027.50,1027.50,0,20
10/21/2004,02:20,1027.50,1027.50,1027.50,1027.50,0,34
10/21/2004,02:22,1027.75,1027.75,1027.75,1027.75,12,0
10/21/2004,02:23,1028.00,1028.00,1027.50,1027.50,1,36
10/21/2004,02:24,1027.50,1027.75,1027.50,1027.75,1,36
10/21/2004,02:26,1027.75,1027.75,1027.75,1027.75,88,0
10/21/2004,02:27,1027.75,1027.75,1027.75,1027.75,78,0
10/21/2004,02:28,1027.75,1027.75,1027.50,1027.75,24,10
10/21/2004,02:29,1027.75,1027.75,1027.75,1027.75,166,0
10/21/2004,02:30,1027.75,1028.00,1027.75,1028.00,15,0
10/21/2004,02:31,1027.75,1027.75,1027.75,1027.75,0,20
10/21/2004,02:32,1028.00,1028.25,1027.75,1028.25,133,23
10/21/2004,02:33,1028.25,1028.25,1028.25,1028.25,10,0
10/21/2004,02:34,1028.00,1028.00,1028.00,1028.00,0,2
10/21/2004,02:35,1028.00,1028.00,1027.75,1027.75,1,88
10/21/2004,02:36,1027.75,1027.75,1027.75,1027.75,0,49
10/21/2004,02:37,1027.75,1027.75,1027.75,1027.75,0,12
10/21/2004,02:38,1027.75,1027.75,1027.75,1027.75,0,21
10/21/2004,02:39,1027.75,1027.75,1027.75,1027.75,0,13
10/21/2004,02:40,1027.75,1027.75,1027.75,1027.75,0,4
10/21/2004,02:41,1027.75,1027.75,1027.75,1027.75,0,6
10/21/2004,02:42,1027.50,1027.50,1027.50,1027.50,0,10
10/21/2004,02:45,1027.75,1027.75,1027.75,1027.75,94,0
10/21/2004,02:46,1027.75,1028.00,1027.75,1028.00,71,0
10/21/2004,02:47,1028.00,1028.00,1028.00,1028.00,26,0
10/21/2004,02:48,1028.00,1028.00,1027.75,1027.75,85,4
10/21/2004,02:49,1027.75,1027.75,1027.75,1027.75,0,17
10/21/2004,02:50,1027.75,1027.75,1027.75,1027.75,0,16
10/21/2004,02:52,1027.75,1027.75,1027.75,1027.75,0,5
10/21/2004,02:55,1027.75,1027.75,1027.75,1027.75,0,3
10/21/2004,02:56,1027.75,1027.75,1027.75,1027.75,0,2
10/21/2004,02:57,1027.75,1027.75,1027.75,1027.75,0,10
10/21/2004,02:58,1027.75,1027.75,1027.50,1027.50,0,76
10/21/2004,02:59,1027.25,1027.25,1027.00,1027.00,0,56
10/21/2004,03:00,1027.00,1027.25,1026.75,1026.75,33,64
10/21/2004,03:01,1026.75,1026.75,1026.75,1026.75,0,10
10/21/2004,03:02,1027.00,1027.00,1027.00,1027.00,65,0
10/21/2004,03:03,1027.00,1027.00,1027.00,1027.00,8,0
10/21/2004,03:04,1027.00,1027.50,1027.00,1027.25,82,19
10/21/2004,03:05,1027.50,1027.50,1027.25,1027.25,5,87
10/21/2004,03:06,1027.25,1027.25,1027.00,1027.25,17,18
10/21/2004,03:07,1027.25,1027.25,1027.00,1027.00,19,97
10/21/2004,03:08,1027.25,1027.25,1027.25,1027.25,16,0
10/21/2004,03:09,1027.25,1027.25,1027.25,1027.25,24,0
10/21/2004,03:10,1027.50,1027.50,1027.00,1027.25,115,30
10/21/2004,03:11,1027.25,1027.25,1027.25,1027.25,6,0
10/21/2004,03:13,1027.50,1027.50,1027.25,1027.25,55,11
10/21/2004,03:14,1027.25,1027.25,1027.25,1027.25,0,10
10/21/2004,03:15,1027.25,1027.25,1027.00,1027.00,0,33
10/21/2004,03:16,1027.25,1027.25,1027.00,1027.25,82,1
10/21/2004,03:17,1027.25,1027.25,1027.25,1027.25,81,0
10/21/2004,03:18,1027.25,1027.25,1027.00,1027.00,20,112
10/21/2004,03:19,1027.00,1027.25,1026.75,1027.00,66,25
10/21/2004,03:20,1027.00,1027.25,1026.75,1026.75,43,51
10/21/2004,03:21,1027.00,1027.00,1026.50,1026.75,15,53
10/21/2004,03:22,1026.75,1026.75,1026.75,1026.75,11,0
10/21/2004,03:23,1026.75,1026.75,1026.75,1026.75,34,0
10/21/2004,03:24,1026.75,1026.75,1026.75,1026.75,5,0
10/21/2004,03:25,1026.75,1027.00,1026.50,1026.50,5,7
10/21/2004,03:26,1026.50,1026.50,1026.50,1026.50,0,12
10/21/2004,03:27,1026.50,1026.50,1026.50,1026.50,0,5
10/21/2004,03:28,1026.50,1026.50,1026.50,1026.50,0,38
10/21/2004,03:29,1026.50,1026.50,1026.50,1026.50,0,27
10/21/2004,03:30,1026.75,1026.75,1026.75,1026.75,1,0
10/21/2004,03:31,1026.50,1026.50,1026.50,1026.50,0,2
10/21/2004,03:34,1026.50,1026.50,1026.50,1026.50,0,79
10/21/2004,03:35,1026.25,1026.25,1025.75,1025.75,3,321
10/21/2004,03:36,1025.75,1026.00,1025.75,1026.00,70,25
10/21/2004,03:37,1026.00,1026.25,1026.00,1026.25,27,0
10/21/2004,03:38,1026.25,1026.25,1026.25,1026.25,10,0
10/21/2004,03:39,1026.50,1026.50,1026.25,1026.25,83,2
10/21/2004,03:40,1026.50,1026.50,1026.25,1026.25,10,1
10/21/2004,03:41,1026.50,1026.50,1026.25,1026.25,2,83
10/21/2004,03:42,1026.00,1026.25,1026.00,1026.25,78,34
10/21/2004,03:43,1026.25,1026.50,1026.25,1026.50,22,0
10/21/2004,03:44,1026.50,1026.50,1026.50,1026.50,27,0
10/21/2004,03:45,1026.50,1026.50,1026.50,1026.50,28,0
10/21/2004,03:47,1026.50,1026.50,1026.50,1026.50,26,0
10/21/2004,03:48,1026.50,1026.50,1026.25,1026.25,5,1
10/21/2004,03:49,1026.50,1026.50,1026.50,1026.50,1,0
10/21/2004,03:50,1026.50,1026.50,1026.50,1026.50,5,0
10/21/2004,03:51,1026.25,1026.25,1026.25,1026.25,0,17
10/21/2004,03:52,1026.50,1026.75,1026.50,1026.75,208,0
10/21/2004,03:53,1026.75,1026.75,1026.75,1026.75,9,0
10/21/2004,03:55,1026.75,1026.75,1026.50,1026.50,3,10
10/21/2004,03:56,1026.75,1026.75,1026.50,1026.50,77,5
10/21/2004,03:57,1026.75,1026.75,1026.75,1026.75,5,0
10/21/2004,03:58,1026.50,1026.50,1026.50,1026.50,0,80
10/21/2004,03:59,1026.75,1026.75,1026.75,1026.75,5,0
10/21/2004,04:00,1026.75,1026.75,1026.75,1026.75,13,0
10/21/2004,04:01,1026.75,1026.75,1026.75,1026.75,6,0
10/21/2004,04:02,1026.75,1026.75,1026.50,1026.75,9,1
10/21/2004,04:03,1026.75,1026.75,1026.75,1026.75,4,0
10/21/2004,04:04,1026.75,1026.75,1026.75,1026.75,25,0
10/21/2004,04:05,1026.75,1026.75,1026.75,1026.75,1,0
10/21/2004,04:06,1026.50,1026.50,1026.50,1026.50,0,95
10/21/2004,04:08,1026.50,1026.50,1026.25,1026.25,9,97
10/21/2004,04:09,1026.25,1026.25,1026.00,1026.25,14,155
10/21/2004,04:10,1026.00,1026.00,1025.75,1025.75,0,177
10/21/2004,04:11,1025.50,1025.75,1025.50,1025.75,24,36
10/21/2004,04:12,1025.75,1025.75,1025.25,1025.25,1,220
10/21/2004,04:13,1025.25,1025.25,1025.00,1025.25,28,230
10/21/2004,04:14,1025.25,1025.25,1025.00,1025.00,16,15
10/21/2004,04:15,1025.00,1025.25,1024.75,1024.75,69,82
10/21/2004,04:16,1024.75,1024.75,1024.50,1024.75,37,70
10/21/2004,04:17,1024.75,1024.75,1024.50,1024.75,47,17
10/21/2004,04:18,1024.75,1024.75,1024.25,1024.75,137,144
10/21/2004,04:19,1024.25,1024.75,1024.25,1024.75,18,1
10/21/2004,04:20,1024.50,1024.75,1024.50,1024.75,5,2
10/21/2004,04:21,1024.75,1024.75,1024.75,1024.75,23,0
10/21/2004,04:22,1024.75,1024.75,1024.75,1024.75,52,0
10/21/2004,04:23,1024.75,1024.75,1024.75,1024.75,6,0
10/21/2004,04:24,1024.75,1024.75,1024.75,1024.75,127,0
10/21/2004,04:25,1024.75,1024.75,1024.75,1024.75,123,0
10/21/2004,04:26,1024.75,1024.75,1024.50,1024.50,1,58
10/21/2004,04:27,1024.50,1024.50,1024.25,1024.25,0,145
10/21/2004,04:28,1024.25,1024.50,1024.25,1024.25,2,20
10/21/2004,04:29,1024.50,1024.50,1024.25,1024.25,133,1
10/21/2004,04:30,1024.25,1024.50,1024.25,1024.25,54,78
10/21/2004,04:31,1024.25,1024.25,1023.75,1024.00,34,258
10/21/2004,04:32,1023.75,1023.75,1023.50,1023.75,10,123
10/21/2004,04:33,1023.75,1024.00,1023.75,1024.00,70,0
10/21/2004,04:34,1024.00,1024.00,1023.75,1024.00,91,5
10/21/2004,04:35,1024.00,1024.25,1024.00,1024.25,306,0
10/21/2004,04:36,1024.25,1024.25,1024.00,1024.25,8,7
10/21/2004,04:37,1024.00,1024.00,1024.00,1024.00,0,41
10/21/2004,04:38,1024.00,1024.00,1024.00,1024.00,0,47
10/21/2004,04:39,1024.00,1024.00,1024.00,1024.00,0,43
10/21/2004,04:40,1024.00,1024.25,1024.00,1024.25,1,55
10/21/2004,04:41,1024.25,1024.50,1024.00,1024.50,139,1
10/21/2004,04:42,1024.50,1024.50,1024.25,1024.50,17,1
10/21/2004,04:43,1024.50,1024.50,1024.25,1024.25,2,4
10/21/2004,04:44,1024.50,1024.50,1024.25,1024.25,19,1
10/21/2004,04:45,1024.50,1024.50,1024.25,1024.25,16,1
10/21/2004,04:46,1024.25,1024.25,1024.25,1024.25,0,19
10/21/2004,04:48,1024.50,1024.50,1024.50,1024.50,27,0
10/21/2004,04:49,1024.25,1024.25,1024.25,1024.25,0,5
10/21/2004,04:50,1024.50,1024.50,1024.50,1024.50,5,0
10/21/2004,04:51,1024.50,1024.50,1024.25,1024.25,3,4
10/21/2004,04:52,1024.50,1024.75,1024.50,1024.75,74,0
10/21/2004,04:53,1024.75,1025.00,1024.75,1024.75,155,2
10/21/2004,04:55,1025.00,1025.25,1025.00,1025.25,84,0
10/21/2004,04:56,1025.25,1025.25,1025.25,1025.25,1,0
10/21/2004,04:57,1025.25,1025.25,1025.00,1025.00,3,24
10/21/2004,04:58,1025.00,1025.25,1025.00,1025.25,87,16
10/21/2004,04:59,1025.25,1025.25,1025.25,1025.25,2,0
10/21/2004,05:00,1025.25,1025.25,1025.25,1025.25,1,0
10/21/2004,05:01,1025.00,1025.25,1025.00,1025.00,1,73
10/21/2004,05:02,1024.75,1024.75,1024.75,1024.75,0,20
10/21/2004,05:03,1024.75,1024.75,1024.75,1024.75,0,27
10/21/2004,05:04,1024.75,1024.75,1024.75,1024.75,0,34
10/21/2004,05:05,1024.75,1024.75,1024.75,1024.75,0,5
10/21/2004,05:06,1024.75,1024.75,1024.50,1024.75,2,12
10/21/2004,05:08,1024.50,1024.50,1024.25,1024.50,10,34
10/21/2004,05:09,1024.50,1024.50,1024.50,1024.50,11,0
10/21/2004,05:10,1024.50,1024.75,1024.50,1024.75,3,0
10/21/2004,05:11,1024.75,1024.75,1024.75,1024.75,11,0
10/21/2004,05:12,1024.75,1024.75,1024.75,1024.75,15,0
10/21/2004,05:13,1024.75,1024.75,1024.75,1024.75,14,0
10/21/2004,05:14,1024.75,1024.75,1024.75,1024.75,16,0
10/21/2004,05:16,1024.50,1024.50,1024.50,1024.50,0,10
10/21/2004,05:18,1024.75,1024.75,1024.25,1024.25,2,17
10/21/2004,05:19,1024.50,1024.50,1024.50,1024.50,1,0
10/21/2004,05:20,1024.50,1024.50,1024.50,1024.50,3,0
10/21/2004,05:21,1024.50,1024.50,1024.50,1024.50,7,0
10/21/2004,05:22,1024.50,1024.50,1024.50,1024.50,15,0
10/21/2004,05:24,1024.75,1024.75,1024.50,1024.75,52,1
10/21/2004,05:25,1024.75,1024.75,1024.75,1024.75,8,0
10/21/2004,05:26,1024.75,1025.00,1024.75,1024.75,8,2
10/21/2004,05:27,1024.75,1025.00,1024.75,1025.00,17,7
10/21/2004,05:28,1025.00,1025.00,1025.00,1025.00,31,0
10/21/2004,05:29,1025.00,1025.00,1025.00,1025.00,7,0
10/21/2004,05:31,1025.00,1025.00,1025.00,1025.00,6,0
10/21/2004,05:32,1025.00,1025.00,1025.00,1025.00,9,0
10/21/2004,05:33,1025.00,1025.00,1025.00,1025.00,20,0
10/21/2004,05:36,1025.00,1025.00,1025.00,1025.00,7,0
10/21/2004,05:37,1025.00,1025.00,1025.00,1025.00,9,0
10/21/2004,05:38,1025.00,1025.00,1025.00,1025.00,1,0
10/21/2004,05:40,1025.00,1025.00,1025.00,1025.00,20,0
10/21/2004,05:41,1025.00,1025.00,1025.00,1025.00,31,0
10/21/2004,05:42,1024.75,1024.75,1024.50,1024.50,0,101
10/21/2004,05:43,1024.75,1024.75,1024.50,1024.50,10,3
10/21/2004,05:45,1024.75,1024.75,1024.75,1024.75,1,0
10/21/2004,05:46,1024.50,1024.75,1024.50,1024.75,60,1
10/21/2004,05:48,1024.50,1024.50,1024.00,1024.25,4,152
10/21/2004,05:49,1024.00,1024.00,1023.75,1024.00,14,68
10/21/2004,05:50,1024.00,1024.00,1023.75,1023.75,6,1
10/21/2004,05:51,1024.00,1024.00,1023.75,1024.00,33,3
10/21/2004,05:52,1024.00,1024.25,1024.00,1024.00,11,30
10/21/2004,05:53,1024.00,1024.00,1023.75,1023.75,0,29
10/21/2004,05:54,1023.75,1023.75,1023.75,1023.75,0,105
10/21/2004,05:55,1023.75,1023.75,1023.75,1023.75,0,10
10/21/2004,05:56,1023.75,1023.75,1023.75,1023.75,0,31
10/21/2004,05:57,1023.75,1023.75,1023.25,1023.50,30,238
10/21/2004,05:58,1023.75,1023.75,1023.50,1023.50,17,2
10/21/2004,05:59,1023.75,1023.75,1023.75,1023.75,6,0
10/21/2004,06:01,1023.75,1023.75,1023.75,1023.75,36,0
10/21/2004,06:02,1024.00,1024.00,1024.00,1024.00,93,0
10/21/2004,06:03,1024.00,1024.00,1024.00,1024.00,1,0
10/21/2004,06:04,1024.00,1024.00,1023.75,1023.75,1,28
10/21/2004,06:05,1023.50,1023.50,1023.50,1023.50,0,34
10/21/2004,06:06,1023.50,1023.75,1023.25,1023.75,47,32
10/21/2004,06:07,1023.50,1023.75,1023.50,1023.50,10,42
10/21/2004,06:08,1023.75,1023.75,1023.75,1023.75,28,0
10/21/2004,06:09,1024.00,1024.00,1023.75,1023.75,1,13
10/21/2004,06:11,1024.00,1024.00,1024.00,1024.00,63,0
10/21/2004,06:12,1024.00,1024.00,1024.00,1024.00,9,0
10/21/2004,06:13,1024.25,1024.25,1024.25,1024.25,1,0
10/21/2004,06:14,1024.25,1024.25,1024.25,1024.25,1,0
10/21/2004,06:15,1024.25,1024.25,1024.25,1024.25,53,0
10/21/2004,06:16,1024.50,1024.50,1024.25,1024.50,3,20
10/21/2004,06:17,1024.50,1024.50,1024.50,1024.50,88,0
10/21/2004,06:18,1024.50,1024.75,1024.50,1024.50,3,18
10/21/2004,06:19,1024.50,1025.00,1024.50,1024.75,81,45
10/21/2004,06:20,1024.75,1024.75,1024.75,1024.75,0,9
10/21/2004,06:21,1024.75,1025.00,1024.75,1025.00,2,75
10/21/2004,06:22,1024.75,1025.25,1024.75,1025.25,147,16
10/21/2004,06:23,1025.25,1025.25,1025.00,1025.00,56,161
10/21/2004,06:25,1025.25,1025.50,1025.25,1025.25,100,14
10/21/2004,06:26,1025.25,1025.50,1025.25,1025.25,1,15
10/21/2004,06:27,1025.25,1025.25,1025.25,1025.25,0,43
10/21/2004,06:28,1025.25,1025.50,1025.25,1025.25,5,48
10/21/2004,06:29,1025.00,1025.00,1025.00,1025.00,0,1
10/21/2004,06:30,1025.25,1025.25,1025.00,1025.25,4,100
10/21/2004,06:31,1025.25,1025.25,1024.75,1024.75,50,140
10/21/2004,06:32,1024.75,1025.25,1024.75,1025.25,70,5
10/21/2004,06:33,1025.25,1025.25,1025.00,1025.00,10,26
10/21/2004,06:34,1025.00,1025.00,1024.75,1024.75,0,25
10/21/2004,06:35,1024.75,1025.00,1024.75,1025.00,1,36
10/21/2004,06:36,1024.75,1024.75,1024.75,1024.75,0,51
10/21/2004,06:37,1024.75,1024.75,1024.75,1024.75,0,73
10/21/2004,06:38,1025.00,1025.50,1025.00,1025.25,152,36
10/21/2004,06:39,1025.25,1025.75,1025.25,1025.75,260,11
10/21/2004,06:40,1026.00,1026.25,1025.75,1026.25,287,1
10/21/2004,06:41,1026.25,1026.50,1026.25,1026.25,156,139
10/21/2004,06:42,1026.25,1026.25,1026.25,1026.25,0,40
10/21/2004,06:43,1026.00,1026.00,1025.75,1025.75,1,84
10/21/2004,06:44,1026.00,1026.00,1026.00,1026.00,1,0
10/21/2004,06:45,1025.75,1025.75,1025.75,1025.75,0,2
10/21/2004,06:46,1025.75,1025.75,1025.75,1025.75,0,70
10/21/2004,06:47,1025.75,1026.00,1025.75,1026.00,25,27
10/21/2004,06:48,1026.00,1026.25,1026.00,1026.00,127,1
10/21/2004,06:49,1026.00,1026.00,1026.00,1026.00,0,22
10/21/2004,06:50,1026.00,1026.00,1026.00,1026.00,0,3
10/21/2004,06:52,1026.25,1026.25,1026.00,1026.25,3,10
10/21/2004,06:53,1026.25,1026.25,1026.00,1026.00,2,2
10/21/2004,06:55,1026.00,1026.00,1026.00,1026.00,0,1
10/21/2004,06:56,1026.25,1026.50,1026.25,1026.50,120,0
10/21/2004,06:57,1026.50,1026.75,1026.50,1026.75,138,0
10/21/2004,06:58,1026.50,1026.50,1026.50,1026.50,0,31
10/21/2004,06:59,1026.50,1026.75,1026.25,1026.25,6,28
10/21/2004,07:00,1026.50,1026.50,1026.50,1026.50,17,0
10/21/2004,07:01,1026.50,1026.75,1026.50,1026.50,38,3
10/21/2004,07:02,1026.50,1026.75,1026.50,1026.50,4,60
10/21/2004,07:03,1026.25,1026.25,1026.25,1026.25,0,142
10/21/2004,07:04,1026.00,1026.25,1026.00,1026.00,59,124
10/21/2004,07:05,1026.25,1026.25,1026.25,1026.25,19,0
10/21/2004,07:06,1026.25,1026.25,1026.00,1026.00,25,329
10/21/2004,07:07,1026.00,1026.00,1025.75,1025.75,0,266
10/21/2004,07:08,1025.50,1025.75,1025.50,1025.75,3,18
10/21/2004,07:09,1025.50,1025.75,1025.50,1025.50,1,30
10/21/2004,07:10,1025.75,1025.75,1025.75,1025.75,175,0
10/21/2004,07:11,1025.75,1025.75,1025.75,1025.75,22,0
10/21/2004,07:12,1025.50,1025.50,1025.50,1025.50,0,2
10/21/2004,07:13,1025.75,1025.75,1025.25,1025.50,3,118
10/21/2004,07:14,1025.50,1025.50,1025.50,1025.50,69,0
10/21/2004,07:15,1025.50,1025.50,1025.50,1025.50,14,0
10/21/2004,07:16,1025.50,1025.75,1025.50,1025.50,38,14
10/21/2004,07:17,1025.75,1026.00,1025.75,1026.00,116,0
10/21/2004,07:18,1026.00,1026.00,1026.00,1026.00,8,0
10/21/2004,07:19,1026.25,1026.25,1026.00,1026.00,1,70
10/21/2004,07:20,1026.00,1026.50,1026.00,1026.50,255,75
10/21/2004,07:21,1026.50,1026.75,1026.50,1026.50,189,171
10/21/2004,07:22,1026.50,1026.75,1026.50,1026.50,3,5
10/21/2004,07:23,1026.75,1026.75,1026.75,1026.75,16,0
10/21/2004,07:24,1026.75,1026.75,1026.50,1026.75,25,2
10/21/2004,07:25,1026.50,1026.75,1026.50,1026.75,1,2
10/21/2004,07:26,1026.75,1026.75,1026.50,1026.75,136,6
10/21/2004,07:27,1026.75,1026.75,1026.50,1026.50,14,51
10/21/2004,07:28,1026.50,1026.75,1026.50,1026.75,114,185
10/21/2004,07:29,1026.75,1026.75,1026.50,1026.75,83,12
10/21/2004,07:30,1026.75,1027.00,1026.50,1027.00,418,1
10/21/2004,07:31,1027.00,1027.75,1027.00,1027.25,601,540
10/21/2004,07:32,1027.25,1028.00,1027.00,1028.00,684,317
10/21/2004,07:33,1028.00,1028.50,1027.75,1028.00,534,386
10/21/2004,07:34,1028.25,1028.75,1028.00,1028.25,325,303
10/21/2004,07:35,1028.25,1028.75,1028.00,1028.50,195,415
10/21/2004,07:36,1028.50,1028.75,1028.50,1028.50,14,338
10/21/2004,07:37,1028.50,1028.75,1028.50,1028.50,71,300
10/21/2004,07:38,1028.50,1028.75,1028.25,1028.50,92,14
10/21/2004,07:39,1028.50,1028.75,1028.25,1028.75,170,436
10/21/2004,07:40,1028.75,1029.00,1028.75,1028.75,276,36
10/21/2004,07:41,1028.75,1029.25,1028.50,1029.25,589,123
10/21/2004,07:42,1029.00,1029.50,1029.00,1029.25,385,210
10/21/2004,07:43,1029.25,1029.50,1029.25,1029.25,20,174
10/21/2004,07:44,1029.25,1029.50,1029.00,1029.25,136,275
10/21/2004,07:45,1029.25,1029.50,1029.25,1029.50,21,205
10/21/2004,07:46,1029.50,1029.50,1029.25,1029.25,8,139
10/21/2004,07:47,1029.25,1029.25,1029.00,1029.25,29,89
10/21/2004,07:48,1029.25,1029.25,1029.00,1029.25,242,101
10/21/2004,07:49,1029.25,1029.25,1029.25,1029.25,68,0
10/21/2004,07:50,1029.25,1029.25,1029.00,1029.25,69,3
10/21/2004,07:51,1029.25,1029.25,1029.00,1029.25,224,6
10/21/2004,07:52,1029.25,1029.50,1029.25,1029.25,45,83
10/21/2004,07:53,1029.50,1029.50,1029.25,1029.50,248,28
10/21/2004,07:54,1029.50,1030.00,1029.50,1030.00,653,21
10/21/2004,07:55,1029.75,1030.00,1029.50,1029.50,11,109
10/21/2004,07:56,1029.50,1029.50,1029.00,1029.25,48,437
10/21/2004,07:57,1029.25,1029.50,1029.25,1029.25,12,108
10/21/2004,07:58,1029.50,1029.50,1029.25,1029.50,208,3
10/21/2004,07:59,1029.50,1029.50,1029.25,1029.25,47,1
10/21/2004,08:00,1029.25,1029.75,1029.25,1029.50,80,112
10/21/2004,08:01,1029.50,1029.75,1029.50,1029.75,102,68
10/21/2004,08:02,1029.75,1029.75,1029.50,1029.75,7,13
10/21/2004,08:03,1029.75,1029.75,1029.50,1029.50,15,14
10/21/2004,08:04,1029.75,1030.00,1029.50,1029.75,192,108
10/21/2004,08:05,1029.75,1029.75,1029.50,1029.75,181,11
10/21/2004,08:06,1029.75,1030.00,1029.50,1029.75,339,151
10/21/2004,08:07,1029.75,1030.00,1029.75,1030.00,82,28
10/21/2004,08:08,1029.75,1030.00,1029.75,1029.75,5,345
10/21/2004,08:09,1029.75,1030.00,1029.50,1029.75,150,137
10/21/2004,08:10,1029.75,1030.00,1029.50,1029.75,221,49
10/21/2004,08:11,1029.75,1030.00,1029.50,1029.75,68,344
10/21/2004,08:12,1029.50,1029.75,1029.50,1029.50,43,4
10/21/2004,08:13,1029.50,1029.75,1029.50,1029.50,1,228
10/21/2004,08:14,1029.50,1029.75,1029.25,1029.50,264,151
10/21/2004,08:15,1029.75,1030.00,1029.50,1029.75,474,80
10/21/2004,08:16,1029.75,1029.75,1029.75,1029.75,280,0
10/21/2004,08:17,1029.75,1029.75,1029.50,1029.50,33,5
10/21/2004,08:18,1029.75,1029.75,1029.50,1029.75,6,153
10/21/2004,08:19,1029.75,1029.75,1029.50,1029.75,20,13
10/21/2004,08:20,1029.50,1029.75,1029.50,1029.50,25,206
10/21/2004,08:21,1029.50,1029.75,1029.50,1029.50,3,48
10/21/2004,08:22,1029.50,1029.75,1029.50,1029.50,8,30
10/21/2004,08:23,1029.50,1029.75,1029.50,1029.50,7,11
10/21/2004,08:24,1029.75,1029.75,1029.50,1029.75,13,3
10/21/2004,08:25,1029.75,1029.75,1029.50,1029.50,2,166
10/21/2004,08:26,1029.50,1029.75,1029.25,1029.50,11,296
10/21/2004,08:27,1029.50,1029.75,1029.50,1029.50,17,4
10/21/2004,08:28,1029.75,1029.75,1029.50,1029.50,5,136
10/21/2004,08:29,1029.50,1029.50,1029.00,1029.25,350,462
10/21/2004,08:30,1029.25,1029.25,1028.75,1029.00,568,456
10/21/2004,08:31,1029.00,1029.25,1028.50,1028.75,1804,2399
10/21/2004,08:32,1028.75,1029.00,1028.50,1028.75,900,1734
10/21/2004,08:33,1028.75,1029.00,1028.25,1028.25,397,1183
10/21/2004,08:34,1028.25,1029.00,1028.25,1028.25,888,734
10/21/2004,08:35,1028.50,1028.50,1027.75,1028.00,617,2307
10/21/2004,08:36,1028.00,1028.25,1027.50,1028.25,1782,3598
10/21/2004,08:37,1028.25,1028.25,1027.75,1027.75,222,787
10/21/2004,08:38,1027.75,1028.25,1027.75,1028.25,1318,1917
10/21/2004,08:39,1028.25,1028.25,1027.50,1028.00,2881,2090
10/21/2004,08:40,1028.25,1028.50,1027.75,1027.75,1584,2552
10/21/2004,08:41,1027.75,1028.25,1027.50,1027.50,563,1690
10/21/2004,08:42,1027.50,1028.00,1027.25,1028.00,1609,1834
10/21/2004,08:43,1028.00,1028.75,1028.00,1028.75,2039,494
10/21/2004,08:44,1028.50,1029.00,1028.25,1029.00,1647,1107
10/21/2004,08:45,1029.00,1029.00,1028.50,1029.00,1343,724
10/21/2004,08:46,1028.75,1029.00,1028.25,1028.75,846,1020
10/21/2004,08:47,1029.00,1029.75,1028.50,1029.50,2890,3214
10/21/2004,08:48,1029.75,1030.00,1029.25,1029.75,2918,716
10/21/2004,08:49,1030.00,1030.25,1029.75,1030.00,2600,794
10/21/2004,08:50,1030.00,1030.50,1029.75,1030.50,2957,1432
10/21/2004,08:51,1030.50,1031.00,1030.25,1031.00,2739,1516
10/21/2004,08:52,1031.00,1031.00,1030.00,1030.50,697,3796
10/21/2004,08:53,1030.25,1030.75,1030.25,1030.50,540,468
10/21/2004,08:54,1030.50,1030.50,1030.00,1030.00,504,1203
10/21/2004,08:55,1030.25,1030.50,1029.75,1029.75,772,1781
10/21/2004,08:56,1029.75,1030.25,1029.50,1029.75,829,1122
10/21/2004,08:57,1029.75,1030.25,1029.75,1029.75,930,419
10/21/2004,08:58,1029.75,1030.00,1029.50,1029.75,135,633
10/21/2004,08:59,1029.75,1030.50,1029.50,1030.00,1215,1102
10/21/2004,09:00,1030.00,1030.25,1029.75,1030.00,220,389
10/21/2004,09:01,1030.00,1031.00,1029.75,1030.50,2078,1160
10/21/2004,09:02,1030.75,1030.75,1029.50,1029.50,576,1608
10/21/2004,09:03,1029.75,1029.75,1028.75,1029.00,2982,2216
10/21/2004,09:04,1029.00,1029.00,1028.50,1029.00,616,1729
10/21/2004,09:05,1028.75,1029.25,1028.50,1029.00,1489,793
10/21/2004,09:06,1028.75,1029.00,1028.25,1028.50,2007,2346
10/21/2004,09:07,1028.50,1028.75,1028.25,1028.50,688,448
10/21/2004,09:08,1028.50,1029.25,1028.50,1029.00,778,752
10/21/2004,09:09,1029.00,1029.25,1028.75,1029.00,488,1295
10/21/2004,09:10,1029.00,1029.50,1028.75,1029.50,790,414
10/21/2004,09:11,1029.50,1029.50,1028.75,1029.00,191,1347
10/21/2004,09:12,1029.00,1029.00,1028.00,1028.25,360,2150
10/21/2004,09:13,1028.00,1028.25,1027.75,1027.75,413,2013
10/21/2004,09:14,1027.75,1028.25,1027.50,1027.75,682,978
10/21/2004,09:15,1027.75,1028.00,1027.50,1027.75,723,154
10/21/2004,09:16,1027.75,1028.00,1027.25,1027.25,331,2081
10/21/2004,09:17,1027.00,1027.25,1026.75,1027.25,641,2517
10/21/2004,09:18,1027.00,1027.25,1026.75,1027.25,447,334
10/21/2004,09:19,1027.00,1027.25,1027.00,1027.25,251,1759
10/21/2004,09:20,1027.25,1027.50,1027.00,1027.50,1791,35
10/21/2004,09:21,1027.50,1027.50,1027.25,1027.25,1196,210
10/21/2004,09:22,1027.25,1027.50,1026.75,1027.00,373,1888
10/21/2004,09:23,1026.75,1027.25,1026.50,1027.25,791,1109
10/21/2004,09:24,1027.00,1027.75,1027.00,1027.50,1364,564
10/21/2004,09:25,1027.25,1027.50,1027.00,1027.25,663,699
10/21/2004,09:26,1027.25,1028.00,1027.25,1027.75,1420,437
10/21/2004,09:27,1027.75,1027.75,1027.50,1027.50,801,383
10/21/2004,09:28,1027.50,1028.25,1027.50,1028.25,1297,493
10/21/2004,09:29,1028.00,1029.00,1028.00,1028.75,2471,332
10/21/2004,09:30,1029.00,1029.00,1028.25,1028.75,765,1100
10/21/2004,09:31,1028.75,1028.75,1028.00,1028.25,316,1223
10/21/2004,09:32,1028.25,1028.75,1028.25,1028.50,530,71
10/21/2004,09:33,1028.75,1028.75,1028.50,1028.50,100,383
10/21/2004,09:34,1028.50,1029.00,1028.25,1028.75,901,632
10/21/2004,09:35,1028.75,1028.75,1027.50,1027.50,348,2130
10/21/2004,09:36,1027.50,1028.00,1027.25,1027.25,477,1948
10/21/2004,09:37,1027.25,1027.50,1027.00,1027.25,1148,722
10/21/2004,09:38,1027.50,1027.75,1027.00,1027.25,1505,1170
10/21/2004,09:39,1027.25,1028.00,1027.25,1028.00,727,173
10/21/2004,09:40,1028.00,1028.25,1027.75,1028.00,774,231
10/21/2004,09:41,1028.00,1028.00,1027.50,1028.00,256,385
10/21/2004,09:42,1028.00,1028.50,1027.75,1028.50,1281,138
10/21/2004,09:43,1028.25,1029.00,1028.25,1028.50,1640,503
10/21/2004,09:44,1028.75,1029.50,1028.50,1029.50,3330,753
10/21/2004,09:45,1029.25,1029.75,1029.00,1029.00,1467,768
10/21/2004,09:46,1029.00,1029.50,1028.75,1029.25,1151,460
10/21/2004,09:47,1029.25,1029.25,1028.75,1028.75,175,453
10/21/2004,09:48,1028.75,1029.00,1028.50,1028.75,311,764
10/21/2004,09:49,1029.00,1029.75,1028.75,1029.75,2186,308
10/21/2004,09:50,1029.75,1029.75,1029.25,1029.50,357,1091
10/21/2004,09:51,1029.50,1029.50,1029.25,1029.25,1150,126
10/21/2004,09:52,1029.25,1030.25,1029.25,1030.00,2767,491
10/21/2004,09:53,1030.25,1030.75,1030.00,1030.25,4936,1597
10/21/2004,09:54,1030.25,1032.00,1030.25,1031.75,7203,2009
10/21/2004,09:55,1032.00,1033.00,1031.75,1032.75,5208,3767
10/21/2004,09:56,1032.75,1033.00,1032.50,1032.50,1180,1318
10/21/2004,09:57,1032.50,1033.00,1032.50,1032.50,1203,1426
10/21/2004,09:58,1032.75,1033.25,1032.50,1033.00,2626,1151
10/21/2004,09:59,1033.00,1033.25,1032.75,1033.25,2111,642
10/21/2004,10:00,1033.25,1033.50,1032.75,1032.75,1701,2231
10/21/2004,10:01,1032.75,1033.00,1032.50,1032.50,521,1967
10/21/2004,10:02,1032.50,1032.75,1032.50,1032.50,416,642
10/21/2004,10:03,1032.50,1033.00,1032.50,1033.00,790,664
10/21/2004,10:04,1032.75,1033.25,1032.75,1033.25,1087,86
10/21/2004,10:05,1033.25,1033.25,1032.75,1032.75,285,1541
10/21/2004,10:06,1032.75,1033.00,1032.75,1032.75,433,179
10/21/2004,10:07,1032.75,1033.00,1032.75,1032.75,480,401
10/21/2004,10:08,1032.75,1033.00,1032.75,1032.75,73,176
10/21/2004,10:09,1032.75,1033.25,1032.75,1033.00,1643,667
10/21/2004,10:10,1033.25,1033.75,1033.00,1033.75,4455,265
10/21/2004,10:11,1033.75,1034.00,1033.50,1033.75,2294,418
10/21/2004,10:12,1033.75,1034.00,1033.25,1033.50,345,1137
10/21/2004,10:13,1033.50,1033.50,1033.25,1033.25,277,652
10/21/2004,10:14,1033.25,1033.50,1032.75,1033.00,121,2240
10/21/2004,10:15,1032.75,1033.00,1032.50,1032.50,257,890
10/21/2004,10:16,1032.50,1033.00,1032.50,1032.75,688,645
10/21/2004,10:17,1032.75,1032.75,1032.50,1032.50,453,512
10/21/2004,10:18,1032.75,1032.75,1032.25,1032.25,188,1061
10/21/2004,10:19,1032.25,1032.50,1032.25,1032.50,7,788
10/21/2004,10:20,1032.25,1033.00,1032.25,1032.75,1628,184
10/21/2004,10:21,1032.75,1032.75,1032.25,1032.75,881,344
10/21/2004,10:22,1032.75,1033.00,1032.25,1032.25,615,835
10/21/2004,10:23,1032.25,1032.50,1032.00,1032.25,85,517
10/21/2004,10:24,1032.00,1032.25,1031.75,1032.00,376,1258
10/21/2004,10:25,1031.75,1032.50,1031.75,1032.25,875,382
10/21/2004,10:26,1032.00,1032.50,1032.00,1032.25,366,247
10/21/2004,10:27,1032.25,1032.50,1032.00,1032.00,105,412
10/21/2004,10:28,1032.25,1032.25,1031.75,1031.75,18,333
10/21/2004,10:29,1031.75,1032.25,1031.75,1032.00,279,88
10/21/2004,10:30,1032.25,1032.50,1032.00,1032.50,500,371
10/21/2004,10:31,1032.50,1032.50,1032.25,1032.50,500,175
10/21/2004,10:32,1032.50,1032.50,1031.75,1031.75,58,816
10/21/2004,10:33,1031.75,1032.25,1031.75,1032.25,583,183
10/21/2004,10:34,1032.25,1032.25,1032.00,1032.00,134,776
10/21/2004,10:35,1032.00,1032.25,1031.75,1032.25,84,224
10/21/2004,10:36,1032.00,1032.50,1032.00,1032.25,462,166
10/21/2004,10:37,1032.25,1032.50,1032.00,1032.25,236,251
10/21/2004,10:38,1032.50,1032.50,1032.00,1032.25,199,223
10/21/2004,10:39,1032.25,1032.25,1032.00,1032.00,732,93
10/21/2004,10:40,1032.25,1032.50,1032.00,1032.25,143,339
10/21/2004,10:41,1032.25,1032.50,1032.00,1032.00,18,541
10/21/2004,10:42,1032.00,1032.50,1031.75,1032.50,1057,497
10/21/2004,10:43,1032.25,1032.50,1032.00,1032.00,202,465
10/21/2004,10:44,1032.00,1032.25,1032.00,1032.25,389,283
10/21/2004,10:45,1032.00,1032.00,1031.75,1032.00,33,753
10/21/2004,10:46,1032.00,1032.00,1031.50,1031.50,23,736
10/21/2004,10:47,1031.50,1031.75,1031.25,1031.25,411,951
10/21/2004,10:48,1031.50,1031.50,1031.00,1031.25,452,1254
10/21/2004,10:49,1031.25,1031.50,1031.00,1031.25,655,40
10/21/2004,10:50,1031.50,1031.50,1031.25,1031.50,99,69
10/21/2004,10:51,1031.50,1031.50,1031.25,1031.25,112,41
10/21/2004,10:52,1031.50,1031.50,1031.25,1031.50,71,145
10/21/2004,10:53,1031.50,1031.75,1031.25,1031.75,487,178
10/21/2004,10:54,1031.75,1031.75,1031.25,1031.25,13,408
10/21/2004,10:55,1031.25,1031.50,1031.25,1031.50,177,99
10/21/2004,10:56,1031.25,1031.50,1031.25,1031.25,180,215
10/21/2004,10:57,1031.25,1031.50,1031.00,1031.25,448,484
10/21/2004,10:58,1031.25,1031.25,1031.00,1031.00,426,102
10/21/2004,10:59,1031.25,1031.50,1031.00,1031.25,291,45
10/21/2004,11:00,1031.25,1031.50,1031.25,1031.25,20,185
10/21/2004,11:01,1031.25,1033.00,1031.00,1032.50,5421,1637
10/21/2004,11:02,1032.75,1032.75,1031.50,1032.00,2888,3206
10/21/2004,11:03,1032.25,1032.25,1031.75,1032.25,1511,1111
10/21/2004,11:04,1032.00,1032.25,1031.25,1031.25,607,1233
10/21/2004,11:05,1031.25,1031.25,1030.25,1030.25,1368,4773
10/21/2004,11:06,1030.25,1030.75,1030.00,1030.75,1180,1332
10/21/2004,11:07,1030.50,1030.75,1030.00,1030.00,1142,2276
10/21/2004,11:08,1030.25,1030.75,1030.00,1030.50,1458,979
10/21/2004,11:09,1030.50,1030.75,1030.25,1030.50,1128,891
10/21/2004,11:10,1030.50,1030.75,1030.25,1030.50,975,451
10/21/2004,11:11,1030.50,1030.50,1030.00,1030.25,1185,945
10/21/2004,11:12,1030.25,1030.50,1030.25,1030.50,159,414
10/21/2004,11:13,1030.25,1032.00,1030.25,1031.50,4699,1212
10/21/2004,11:14,1031.50,1031.75,1031.25,1031.25,1090,937
10/21/2004,11:15,1031.50,1031.50,1030.75,1030.75,528,1198
10/21/2004,11:16,1030.75,1031.25,1030.75,1031.00,819,93
10/21/2004,11:17,1031.00,1031.25,1031.00,1031.25,136,17
10/21/2004,11:18,1031.00,1031.25,1030.25,1030.25,146,1324
10/21/2004,11:19,1030.25,1030.50,1029.50,1029.50,677,2246
10/21/2004,11:20,1029.50,1030.00,1028.75,1029.25,743,3279
10/21/2004,11:21,1029.25,1029.50,1029.00,1029.50,2063,543
10/21/2004,11:22,1029.50,1029.75,1029.25,1029.50,1410,275
10/21/2004,11:23,1029.25,1029.75,1029.25,1029.75,907,129
10/21/2004,11:24,1029.75,1029.75,1029.25,1029.25,486,400
10/21/2004,11:25,1029.50,1029.50,1028.75,1028.75,223,2407
10/21/2004,11:26,1028.75,1029.00,1028.50,1028.75,702,1095
10/21/2004,11:27,1028.75,1029.00,1028.75,1028.75,902,577
10/21/2004,11:28,1028.75,1028.75,1028.00,1028.50,847,2275
10/21/2004,11:29,1028.50,1029.00,1028.25,1028.75,1751,693
10/21/2004,11:30,1029.00,1029.00,1028.00,1028.25,250,1330
10/21/2004,11:31,1028.25,1028.50,1028.00,1028.00,191,1216
10/21/2004,11:32,1027.75,1028.00,1026.25,1027.25,3573,7429
10/21/2004,11:33,1027.25,1027.50,1026.25,1026.50,878,2309
10/21/2004,11:34,1026.75,1027.25,1026.50,1027.00,1336,1028
10/21/2004,11:35,1027.00,1027.25,1026.75,1027.00,353,208
10/21/2004,11:36,1026.75,1027.25,1026.50,1026.50,740,1121
10/21/2004,11:37,1026.50,1027.25,1026.50,1027.00,946,206
10/21/2004,11:38,1027.00,1027.25,1026.75,1027.00,959,527
10/21/2004,11:39,1026.75,1027.00,1025.75,1026.25,1374,4018
10/21/2004,11:40,1026.25,1026.75,1026.25,1026.25,1220,337
10/21/2004,11:41,1026.25,1026.75,1026.25,1026.75,568,175
10/21/2004,11:42,1026.75,1026.75,1026.50,1026.75,134,70
10/21/2004,11:43,1026.75,1027.25,1026.75,1027.25,2699,121
10/21/2004,11:44,1027.25,1027.50,1027.00,1027.25,605,669
10/21/2004,11:45,1027.00,1027.50,1027.00,1027.50,442,199
10/21/2004,11:46,1027.50,1027.50,1026.75,1026.75,383,1207
10/21/2004,11:47,1026.75,1027.25,1026.50,1027.25,1226,801
10/21/2004,11:48,1027.25,1027.25,1027.00,1027.00,102,319
10/21/2004,11:49,1027.00,1027.25,1026.75,1027.25,719,331
10/21/2004,11:50,1027.25,1027.25,1026.50,1026.50,315,1447
10/21/2004,11:51,1026.50,1026.75,1026.00,1026.25,36,1098
10/21/2004,11:52,1026.25,1026.25,1025.25,1025.50,727,3233
10/21/2004,11:53,1025.50,1025.75,1025.25,1025.75,867,443
10/21/2004,11:54,1025.75,1025.75,1025.50,1025.50,59,61
10/21/2004,11:55,1025.50,1025.75,1024.50,1025.25,1460,3727
10/21/2004,11:56,1025.00,1025.50,1024.50,1025.50,1230,706
10/21/2004,11:57,1025.50,1026.75,1025.25,1026.25,2597,2074
10/21/2004,11:58,1026.25,1026.50,1026.00,1026.25,653,700
10/21/2004,11:59,1026.25,1026.50,1026.00,1026.25,834,404
10/21/2004,12:00,1026.25,1026.25,1026.00,1026.00,305,255
10/21/2004,12:01,1026.25,1026.50,1026.00,1026.25,221,214
10/21/2004,12:02,1026.25,1026.50,1026.00,1026.50,398,652
10/21/2004,12:03,1026.25,1026.50,1025.75,1025.75,130,660
10/21/2004,12:04,1025.75,1026.25,1025.50,1025.50,186,432
10/21/2004,12:05,1025.50,1026.00,1025.50,1025.75,382,237
10/21/2004,12:06,1025.75,1026.25,1025.50,1026.25,887,300
10/21/2004,12:07,1026.25,1026.25,1025.75,1026.00,212,226
10/21/2004,12:08,1025.75,1026.00,1025.75,1025.75,42,105
10/21/2004,12:09,1025.75,1026.75,1025.50,1026.75,1321,1106
10/21/2004,12:10,1026.50,1026.75,1026.00,1026.25,550,1028
10/21/2004,12:11,1026.25,1026.75,1026.00,1026.50,540,94
10/21/2004,12:12,1026.50,1027.25,1026.25,1027.00,1558,456
10/21/2004,12:13,1027.00,1027.25,1026.50,1027.00,334,641
10/21/2004,12:14,1027.25,1027.25,1026.75,1027.00,286,334
10/21/2004,12:15,1027.00,1027.25,1026.50,1026.50,156,633
10/21/2004,12:16,1026.75,1027.00,1026.50,1026.50,222,569
10/21/2004,12:17,1026.50,1026.75,1025.50,1025.50,313,2331
10/21/2004,12:18,1025.50,1025.75,1024.75,1025.00,522,1674
10/21/2004,12:19,1025.00,1025.50,1025.00,1025.25,1247,402
10/21/2004,12:20,1025.50,1025.50,1025.25,1025.25,115,100
10/21/2004,12:21,1025.25,1025.50,1025.25,1025.25,32,701
10/21/2004,12:22,1025.25,1025.25,1024.50,1024.75,290,868
10/21/2004,12:23,1024.75,1025.00,1023.75,1024.00,1025,3229
10/21/2004,12:24,1023.75,1024.25,1023.50,1024.25,1417,1576
10/21/2004,12:25,1024.00,1024.25,1023.50,1023.75,402,1325
10/21/2004,12:26,1023.75,1024.00,1023.25,1023.75,442,1855
10/21/2004,12:27,1023.50,1024.50,1023.50,1024.50,862,487
10/21/2004,12:28,1024.25,1024.50,1023.75,1024.25,735,731
10/21/2004,12:29,1024.25,1024.50,1024.00,1024.50,370,299
10/21/2004,12:30,1024.50,1025.50,1024.50,1025.25,1524,528
10/21/2004,12:31,1025.25,1025.50,1024.75,1025.25,223,553
10/21/2004,12:32,1025.25,1026.00,1025.25,1025.50,1401,993
10/21/2004,12:33,1025.50,1025.75,1025.25,1025.50,146,209
10/21/2004,12:34,1025.75,1025.75,1025.25,1025.50,46,269
10/21/2004,12:35,1025.25,1025.50,1025.00,1025.00,10,733
10/21/2004,12:36,1025.00,1025.50,1024.75,1025.25,1147,610
10/21/2004,12:37,1025.50,1025.50,1025.00,1025.25,519,200
10/21/2004,12:38,1025.25,1025.75,1025.00,1025.25,369,174
10/21/2004,12:39,1025.25,1025.50,1024.50,1025.00,350,957
10/21/2004,12:40,1025.00,1025.50,1024.75,1025.50,563,78
10/21/2004,12:41,1025.50,1026.75,1025.50,1026.75,3554,645
10/21/2004,12:42,1026.75,1026.75,1026.25,1026.25,230,1200
10/21/2004,12:43,1026.50,1026.50,1026.00,1026.25,241,289
10/21/2004,12:44,1026.25,1026.50,1025.50,1025.75,235,1409
10/21/2004,12:45,1025.75,1026.00,1025.50,1025.75,164,313
10/21/2004,12:46,1025.75,1025.75,1025.50,1025.50,23,463
10/21/2004,12:47,1025.50,1026.00,1025.25,1025.50,145,296
10/21/2004,12:48,1025.25,1025.50,1025.25,1025.25,582,492
10/21/2004,12:49,1025.25,1025.75,1025.25,1025.75,715,123
10/21/2004,12:50,1025.75,1026.00,1025.50,1025.75,195,284
10/21/2004,12:51,1025.75,1026.00,1025.50,1025.75,280,112
10/21/2004,12:52,1025.75,1026.25,1025.50,1025.50,347,493
10/21/2004,12:53,1025.50,1025.50,1024.50,1024.75,464,2544
10/21/2004,12:54,1024.75,1025.00,1024.50,1024.50,362,527
10/21/2004,12:55,1024.50,1025.00,1024.25,1024.25,246,519
10/21/2004,12:56,1024.25,1025.00,1024.00,1025.00,1300,652
10/21/2004,12:57,1025.00,1025.00,1024.00,1024.50,410,1184
10/21/2004,12:58,1024.25,1025.00,1024.00,1025.00,806,273
10/21/2004,12:59,1025.00,1025.00,1024.25,1024.50,164,720
10/21/2004,13:00,1024.75,1025.00,1024.50,1025.00,373,14
10/21/2004,13:01,1025.00,1026.50,1024.75,1026.25,4269,898
10/21/2004,13:02,1026.25,1027.00,1026.00,1026.00,1293,1354
10/21/2004,13:03,1026.25,1027.00,1026.00,1027.00,1600,239
10/21/2004,13:04,1027.00,1027.00,1026.25,1026.50,331,180
10/21/2004,13:05,1026.50,1026.75,1026.00,1026.00,503,470
10/21/2004,13:06,1026.25,1026.25,1026.00,1026.00,51,79
10/21/2004,13:07,1026.00,1026.25,1025.75,1026.00,223,408
10/21/2004,13:08,1026.00,1026.25,1025.50,1025.75,109,538
10/21/2004,13:09,1025.75,1026.00,1025.75,1025.75,348,69
10/21/2004,13:10,1025.75,1026.00,1025.50,1026.00,154,176
10/21/2004,13:11,1026.00,1026.25,1025.75,1026.00,133,201
10/21/2004,13:12,1026.00,1026.75,1025.75,1026.75,1230,209
10/21/2004,13:13,1026.75,1028.00,1026.50,1027.75,4829,2145
10/21/2004,13:14,1027.75,1028.75,1027.25,1028.75,4502,1777
10/21/2004,13:15,1028.50,1028.75,1028.25,1028.50,2435,612
10/21/2004,13:16,1028.50,1029.00,1028.25,1028.75,2537,933
10/21/2004,13:17,1028.75,1029.00,1028.25,1028.25,824,1050
10/21/2004,13:18,1028.50,1029.75,1028.25,1028.75,2621,1155
10/21/2004,13:19,1028.75,1029.25,1028.50,1028.75,932,641
10/21/2004,13:20,1028.50,1029.00,1028.50,1029.00,709,784
10/21/2004,13:21,1029.25,1029.25,1028.75,1029.25,1171,812
10/21/2004,13:22,1029.25,1029.75,1029.00,1029.25,2164,580
10/21/2004,13:23,1029.50,1029.50,1029.00,1029.00,242,1745
10/21/2004,13:24,1029.25,1029.25,1028.75,1029.00,161,1841
10/21/2004,13:25,1028.75,1029.50,1028.50,1028.75,987,1302
10/21/2004,13:26,1029.00,1029.00,1028.50,1028.75,565,871
10/21/2004,13:27,1028.75,1029.50,1028.50,1029.50,1921,205
10/21/2004,13:28,1029.50,1029.50,1029.25,1029.50,683,656
10/21/2004,13:29,1029.50,1030.25,1029.50,1030.00,2401,1086
10/21/2004,13:30,1030.00,1031.25,1030.00,1030.75,3324,627
10/21/2004,13:31,1030.75,1031.25,1030.25,1030.75,1584,2104
10/21/2004,13:32,1030.75,1031.75,1030.50,1031.25,3446,1600
10/21/2004,13:33,1031.25,1031.50,1030.75,1030.75,1408,2290
10/21/2004,13:34,1030.75,1031.50,1030.75,1031.25,1680,329
10/21/2004,13:35,1031.25,1031.75,1031.25,1031.75,1291,378
10/21/2004,13:36,1031.75,1033.25,1031.75,1032.50,8394,3201
10/21/2004,13:37,1032.50,1032.50,1031.75,1031.75,989,1419
10/21/2004,13:38,1032.00,1032.00,1031.00,1031.50,948,1638
10/21/2004,13:39,1031.50,1031.75,1031.00,1031.00,474,1663
10/21/2004,13:40,1031.00,1031.25,1031.00,1031.00,236,456
10/21/2004,13:41,1031.25,1031.75,1031.00,1031.50,1186,184
10/21/2004,13:42,1031.50,1031.75,1031.25,1031.50,523,419
10/21/2004,13:43,1031.50,1031.75,1031.25,1031.75,932,1158
10/21/2004,13:44,1031.75,1031.75,1031.00,1031.25,281,733
10/21/2004,13:45,1031.25,1031.50,1030.75,1030.75,900,1241
10/21/2004,13:46,1031.00,1031.75,1030.75,1031.75,1212,183
10/21/2004,13:47,1031.75,1032.00,1031.25,1031.75,1678,758
10/21/2004,13:48,1031.75,1032.00,1031.25,1031.50,817,1534
10/21/2004,13:49,1031.25,1031.50,1030.50,1030.75,643,2251
10/21/2004,13:50,1030.75,1031.00,1030.50,1030.75,762,1549
10/21/2004,13:51,1030.50,1031.25,1030.50,1031.00,814,290
10/21/2004,13:52,1031.00,1031.25,1030.75,1031.00,129,558
10/21/2004,13:53,1030.75,1031.50,1030.75,1031.25,874,584
10/21/2004,13:54,1031.50,1031.50,1030.75,1031.00,280,752
10/21/2004,13:55,1031.00,1031.50,1031.00,1031.50,549,269
10/21/2004,13:56,1031.50,1031.75,1030.50,1031.50,1353,612
10/21/2004,13:57,1031.75,1031.75,1031.00,1031.25,612,771
10/21/2004,13:58,1031.50,1031.75,1031.25,1031.25,519,425
10/21/2004,13:59,1031.50,1032.00,1031.25,1032.00,973,411
10/21/2004,14:00,1032.00,1032.50,1031.75,1032.50,2226,200
10/21/2004,14:01,1032.50,1033.25,1032.00,1033.00,4164,1789
10/21/2004,14:02,1033.00,1033.75,1032.75,1033.25,4292,1227
10/21/2004,14:03,1033.25,1033.25,1032.50,1032.75,818,1701
10/21/2004,14:04,1032.50,1033.00,1032.25,1032.50,711,376
10/21/2004,14:05,1032.75,1033.25,1032.50,1033.25,941,171
10/21/2004,14:06,1033.00,1033.75,1033.00,1033.00,1436,1359
10/21/2004,14:07,1033.00,1033.50,1032.75,1033.25,550,443
10/21/2004,14:08,1033.00,1034.25,1033.00,1034.25,2545,303
10/21/2004,14:09,1034.25,1034.25,1033.25,1033.50,2399,1440
10/21/2004,14:10,1033.50,1034.50,1033.25,1034.00,2771,1121
10/21/2004,14:11,1034.00,1034.50,1033.75,1033.75,1807,1005
10/21/2004,14:12,1034.00,1034.50,1033.75,1034.00,2328,787
10/21/2004,14:13,1034.00,1034.25,1033.75,1034.00,1014,831
10/21/2004,14:14,1034.00,1034.00,1033.50,1033.75,663,2014
10/21/2004,14:15,1033.50,1033.75,1033.00,1033.00,538,1696
10/21/2004,14:16,1033.00,1033.25,1032.75,1033.00,391,1193
10/21/2004,14:17,1033.00,1033.75,1033.00,1033.25,838,337
10/21/2004,14:18,1033.25,1033.50,1032.75,1032.75,42,582
10/21/2004,14:19,1032.75,1033.00,1032.50,1032.75,70,1216
10/21/2004,14:20,1032.50,1032.75,1032.50,1032.75,99,470
10/21/2004,14:21,1032.50,1032.75,1032.25,1032.50,501,558
10/21/2004,14:22,1032.25,1032.50,1032.00,1032.00,669,1537
10/21/2004,14:23,1032.25,1032.25,1032.00,1032.25,1572,176
10/21/2004,14:24,1032.00,1032.25,1031.75,1032.00,735,1428
10/21/2004,14:25,1032.00,1032.50,1031.75,1032.25,723,954
10/21/2004,14:26,1032.25,1032.25,1031.75,1032.00,184,853
10/21/2004,14:27,1032.25,1032.50,1032.00,1032.00,533,388
10/21/2004,14:28,1032.00,1032.00,1031.75,1032.00,476,171
10/21/2004,14:29,1032.25,1032.50,1032.00,1032.50,565,68
10/21/2004,14:30,1032.25,1032.75,1032.25,1032.50,991,34
10/21/2004,14:31,1032.50,1032.75,1032.00,1032.25,193,1160
10/21/2004,14:32,1032.25,1032.50,1032.00,1032.25,407,210
10/21/2004,14:33,1032.25,1032.50,1032.00,1032.00,35,382
10/21/2004,14:34,1032.00,1032.25,1031.75,1032.00,380,338
10/21/2004,14:35,1032.00,1032.25,1031.75,1032.00,203,86
10/21/2004,14:36,1032.00,1032.00,1031.75,1031.75,30,942
10/21/2004,14:37,1031.75,1032.75,1031.75,1032.50,1293,272
10/21/2004,14:38,1032.50,1033.00,1032.50,1032.75,2007,1088
10/21/2004,14:39,1032.50,1032.75,1032.25,1032.25,871,261
10/21/2004,14:40,1032.50,1032.75,1032.00,1032.00,697,312
10/21/2004,14:41,1032.00,1032.25,1031.75,1031.75,332,622
10/21/2004,14:42,1031.75,1032.00,1030.75,1031.00,865,3628
10/21/2004,14:43,1031.25,1031.50,1031.00,1031.50,625,720
10/21/2004,14:44,1031.25,1032.00,1031.25,1032.00,1551,889
10/21/2004,14:45,1032.00,1032.25,1031.50,1031.75,917,1306
10/21/2004,14:46,1031.75,1032.00,1031.25,1031.50,457,495
10/21/2004,14:47,1031.50,1031.50,1031.00,1031.00,550,1043
10/21/2004,14:48,1031.25,1031.75,1031.00,1031.75,1024,136
10/21/2004,14:49,1031.75,1032.00,1031.50,1031.75,653,946
10/21/2004,14:50,1031.75,1032.00,1031.50,1032.00,372,11
10/21/2004,14:51,1032.00,1032.25,1031.75,1032.25,572,1060
10/21/2004,14:52,1032.25,1032.25,1031.50,1032.00,1174,733
10/21/2004,14:53,1031.75,1032.25,1031.25,1031.50,750,718
10/21/2004,14:54,1031.75,1032.00,1031.00,1031.25,494,1006
10/21/2004,14:55,1031.25,1031.50,1030.75,1031.25,705,1620
10/21/2004,14:56,1031.00,1031.25,1030.50,1030.75,873,1686
10/21/2004,14:57,1030.75,1031.00,1030.50,1030.75,1091,1099
10/21/2004,14:58,1031.00,1031.50,1030.75,1031.25,923,364
10/21/2004,14:59,1031.25,1031.50,1031.00,1031.50,1299,650
10/21/2004,15:00,1031.75,1031.75,1031.25,1031.75,969,874
10/21/2004,15:01,1031.50,1033.00,1031.50,1032.50,4641,1796
10/21/2004,15:02,1032.25,1033.25,1032.25,1032.50,2043,1353
10/21/2004,15:03,1032.50,1032.50,1032.25,1032.50,218,319
10/21/2004,15:04,1032.25,1032.50,1032.25,1032.25,138,485
10/21/2004,15:05,1032.50,1032.50,1032.25,1032.25,189,138
10/21/2004,15:06,1032.25,1032.50,1032.25,1032.25,443,698
10/21/2004,15:07,1032.25,1032.75,1032.25,1032.25,431,785
10/21/2004,15:08,1032.25,1032.50,1032.00,1032.50,304,288
10/21/2004,15:09,1032.25,1032.50,1032.00,1032.25,282,596
10/21/2004,15:10,1032.25,1032.75,1032.25,1032.75,586,284
10/21/2004,15:11,1032.50,1032.75,1032.25,1032.50,136,459
10/21/2004,15:12,1032.50,1032.50,1032.00,1032.25,290,866
10/21/2004,15:13,1032.25,1032.50,1032.00,1032.50,181,82
10/21/2004,15:14,1032.25,1032.50,1031.75,1031.75,91,1287
10/21/2004,15:15,1031.75,1033.75,1031.75,1033.75,2600,1080
10/21/2004,15:16,1033.50,1033.75,1033.50,1033.50,19,89
10/21/2004,15:31,1031.50,1031.75,1029.50,1029.75,732,1700
10/21/2004,15:32,1029.75,1030.50,1029.50,1030.50,440,409
10/21/2004,15:33,1030.50,1030.75,1030.25,1030.75,297,402
10/21/2004,15:34,1030.75,1032.25,1030.75,1032.00,563,298
10/21/2004,15:35,1032.00,1032.00,1031.00,1031.25,107,295
10/21/2004,15:36,1031.25,1031.25,1030.50,1030.50,131,340
10/21/2004,15:37,1030.50,1031.00,1030.00,1030.75,650,523
10/21/2004,15:38,1030.75,1031.50,1030.75,1031.50,588,109
10/21/2004,15:39,1031.50,1031.75,1031.50,1031.50,378,10
10/21/2004,15:40,1031.75,1031.75,1031.50,1031.75,275,30
10/21/2004,15:41,1031.50,1032.00,1031.50,1032.00,447,59
10/21/2004,15:42,1032.00,1032.00,1031.50,1031.50,6,171
10/21/2004,15:43,1031.75,1031.75,1031.50,1031.75,126,14
10/21/2004,15:44,1031.50,1031.75,1031.50,1031.50,1,134
10/21/2004,15:45,1031.50,1031.75,1031.50,1031.75,143,1
10/21/2004,15:46,1031.75,1031.75,1031.50,1031.75,49,104
10/21/2004,15:47,1031.50,1031.75,1031.50,1031.75,14,11
10/21/2004,15:48,1031.75,1031.75,1031.50,1031.75,214,1
10/21/2004,15:49,1031.75,1031.75,1031.50,1031.75,84,1
10/21/2004,15:50,1031.75,1032.00,1031.75,1031.75,25,72
10/21/2004,15:51,1031.50,1031.50,1031.00,1031.00,0,277
10/21/2004,15:52,1031.00,1031.25,1030.50,1030.75,94,173
10/21/2004,15:53,1030.75,1031.00,1030.75,1031.00,75,5
10/21/2004,15:54,1031.00,1031.00,1031.00,1031.00,20,0
10/21/2004,15:55,1031.25,1031.25,1031.00,1031.00,28,5
10/21/2004,15:56,1031.25,1031.25,1031.00,1031.00,50,6
10/21/2004,15:57,1031.00,1031.25,1031.00,1031.25,10,1
10/21/2004,15:58,1031.25,1031.50,1031.25,1031.50,99,6
10/21/2004,15:59,1031.50,1031.50,1031.25,1031.25,1,29
10/21/2004,16:00,1031.50,1031.50,1030.75,1030.75,181,162
10/21/2004,17:01,1031.00,1031.25,1031.00,1031.25,18,0
10/21/2004,17:02,1031.00,1031.00,1031.00,1031.00,0,15
10/21/2004,17:03,1031.25,1031.25,1031.25,1031.25,19,0
10/21/2004,17:04,1031.25,1031.25,1031.25,1031.25,1,0
10/21/2004,17:05,1031.25,1031.50,1031.25,1031.25,70,33
10/21/2004,17:06,1031.25,1031.25,1031.25,1031.25,0,3
10/21/2004,17:07,1031.25,1031.50,1031.25,1031.50,5,17
10/21/2004,17:08,1031.25,1031.25,1031.25,1031.25,0,21
10/21/2004,17:09,1031.25,1031.25,1031.25,1031.25,0,2
10/21/2004,17:10,1031.25,1031.25,1031.00,1031.00,0,65
10/21/2004,17:11,1030.75,1030.75,1030.75,1030.75,0,25
10/21/2004,17:13,1031.00,1031.00,1031.00,1031.00,1,0
10/21/2004,17:14,1031.00,1031.00,1031.00,1031.00,33,0
10/21/2004,17:15,1031.00,1031.00,1030.75,1031.00,58,2
10/21/2004,17:16,1031.00,1031.00,1031.00,1031.00,2,0
10/21/2004,17:17,1031.00,1031.00,1031.00,1031.00,15,0
10/21/2004,17:18,1031.00,1031.00,1031.00,1031.00,31,0
10/21/2004,17:19,1031.00,1031.00,1030.75,1030.75,10,1
10/21/2004,17:21,1030.75,1030.75,1030.75,1030.75,0,18
10/21/2004,17:22,1030.75,1030.75,1030.75,1030.75,0,15
10/21/2004,17:23,1030.75,1030.75,1030.25,1030.50,10,149
10/21/2004,17:24,1030.50,1030.75,1030.25,1030.75,88,5
10/21/2004,17:25,1030.75,1030.75,1030.75,1030.75,12,0
10/21/2004,17:26,1030.75,1030.75,1030.75,1030.75,3,0
10/21/2004,17:27,1030.75,1030.75,1030.75,1030.75,2,0
10/21/2004,17:28,1030.75,1030.75,1030.75,1030.75,5,0
10/21/2004,17:29,1030.75,1030.75,1030.75,1030.75,20,0
10/21/2004,17:30,1031.00,1031.25,1031.00,1031.25,176,0
10/21/2004,17:31,1031.00,1031.00,1031.00,1031.00,0,6
10/21/2004,17:34,1030.75,1030.75,1030.75,1030.75,0,3
10/21/2004,17:37,1031.00,1031.00,1031.00,1031.00,39,0
10/21/2004,17:38,1031.00,1031.00,1030.75,1031.00,17,2
10/21/2004,17:39,1031.00,1031.00,1031.00,1031.00,3,0
10/21/2004,17:40,1030.75,1030.75,1030.75,1030.75,0,1
10/21/2004,17:41,1031.00,1031.00,1031.00,1031.00,6,0
10/21/2004,17:42,1031.00,1031.00,1031.00,1031.00,8,0
10/21/2004,17:43,1031.00,1031.00,1031.00,1031.00,1,0
10/21/2004,17:46,1031.25,1031.25,1031.25,1031.25,1,0
10/21/2004,17:48,1031.00,1031.00,1031.00,1031.00,0,1
10/21/2004,17:49,1031.00,1031.00,1031.00,1031.00,0,1
10/21/2004,17:50,1031.25,1031.25,1031.25,1031.25,54,0
10/21/2004,17:55,1031.25,1031.25,1031.25,1031.25,1,0
10/21/2004,17:57,1031.25,1031.25,1031.25,1031.25,18,0
10/21/2004,18:04,1031.25,1031.25,1031.25,1031.25,5,0
10/21/2004,18:06,1031.50,1031.50,1031.25,1031.50,8,4
10/21/2004,18:07,1031.50,1031.50,1031.50,1031.50,2,0
10/21/2004,18:09,1031.50,1031.50,1031.50,1031.50,15,0
10/21/2004,18:11,1031.25,1031.25,1031.25,1031.25,0,4
10/21/2004,18:12,1031.50,1031.50,1031.50,1031.50,23,0
10/21/2004,18:14,1031.50,1031.50,1031.50,1031.50,5,0
10/21/2004,18:15,1031.50,1031.50,1031.50,1031.50,30,0
10/21/2004,18:16,1031.50,1031.50,1031.50,1031.50,5,0
10/21/2004,18:17,1031.75,1031.75,1031.75,1031.75,56,0
10/21/2004,18:18,1031.75,1032.25,1031.75,1032.25,121,0
10/21/2004,18:19,1032.25,1032.25,1032.00,1032.25,6,1
10/21/2004,18:20,1032.25,1032.25,1032.25,1032.25,30,0
10/21/2004,18:21,1032.25,1032.25,1032.25,1032.25,1,0
10/21/2004,18:22,1032.00,1032.00,1032.00,1032.00,0,5
10/21/2004,18:23,1032.00,1032.00,1032.00,1032.00,0,25
10/21/2004,18:25,1031.75,1031.75,1031.75,1031.75,0,1
10/21/2004,18:26,1031.75,1031.75,1031.75,1031.75,0,2
10/21/2004,18:27,1031.75,1031.75,1031.75,1031.75,0,1
10/21/2004,18:29,1031.75,1031.75,1031.75,1031.75,0,6
10/21/2004,18:32,1031.75,1031.75,1031.75,1031.75,0,5
10/21/2004,18:33,1032.00,1032.00,1032.00,1032.00,25,0
10/21/2004,18:34,1032.00,1032.00,1032.00,1032.00,4,0
10/21/2004,18:35,1032.25,1032.25,1032.25,1032.25,1,0
10/21/2004,18:37,1032.00,1032.00,1032.00,1032.00,0,25
10/21/2004,18:38,1032.00,1032.00,1032.00,1032.00,0,3
10/21/2004,18:39,1032.00,1032.00,1032.00,1032.00,0,1
10/21/2004,18:41,1032.00,1032.00,1032.00,1032.00,0,4
10/21/2004,18:43,1032.00,1032.00,1032.00,1032.00,0,1
10/21/2004,18:44,1032.00,1032.00,1032.00,1032.00,0,2
10/21/2004,18:46,1032.25,1032.50,1032.25,1032.25,90,6
10/21/2004,18:47,1032.25,1032.25,1032.25,1032.25,0,1
10/21/2004,18:49,1032.50,1032.50,1032.50,1032.50,10,0
10/21/2004,18:50,1032.25,1032.25,1032.25,1032.25,0,32
10/21/2004,18:51,1032.00,1032.00,1032.00,1032.00,0,1
10/21/2004,18:53,1032.25,1032.25,1032.00,1032.25,3,2
10/21/2004,18:54,1032.50,1032.50,1032.25,1032.25,1,2
10/21/2004,18:55,1032.50,1032.50,1032.50,1032.50,15,0
10/21/2004,18:56,1032.25,1032.25,1032.25,1032.25,0,1
10/21/2004,19:04,1032.25,1032.50,1032.25,1032.50,3,7
10/21/2004,19:05,1032.25,1032.25,1032.25,1032.25,0,5
10/21/2004,19:06,1032.25,1032.25,1032.25,1032.25,0,2
10/21/2004,19:07,1032.25,1032.25,1032.25,1032.25,0,4
10/21/2004,19:09,1032.25,1032.25,1032.25,1032.25,0,11
10/21/2004,19:10,1032.25,1032.25,1032.25,1032.25,0,10
10/21/2004,19:12,1032.25,1032.25,1032.25,1032.25,0,2
10/21/2004,19:18,1032.50,1032.50,1032.50,1032.50,6,0
10/21/2004,19:19,1032.25,1032.25,1032.25,1032.25,0,30
10/21/2004,19:20,1032.25,1032.25,1032.25,1032.25,0,1
10/21/2004,19:22,1032.25,1032.25,1032.25,1032.25,0,20
10/21/2004,19:23,1032.50,1032.50,1032.50,1032.50,50,0
10/21/2004,19:25,1032.25,1032.25,1032.25,1032.25,0,2
10/21/2004,19:26,1032.25,1032.25,1032.25,1032.25,0,1
10/21/2004,19:27,1032.50,1032.50,1032.50,1032.50,1,0
10/21/2004,19:31,1032.50,1032.50,1032.50,1032.50,2,0
10/21/2004,19:33,1032.25,1032.25,1032.25,1032.25,0,2
10/21/2004,19:34,1032.25,1032.25,1032.25,1032.25,0,1
10/21/2004,19:43,1032.25,1032.25,1032.25,1032.25,0,1
10/21/2004,19:44,1032.50,1032.75,1032.50,1032.75,313,0
10/21/2004,19:45,1032.75,1032.75,1032.75,1032.75,7,0
10/21/2004,19:46,1032.75,1032.75,1032.75,1032.75,22,0
10/21/2004,19:50,1032.50,1032.50,1032.50,1032.50,0,50
10/21/2004,19:52,1032.50,1032.75,1032.50,1032.75,1,15
10/21/2004,19:53,1032.50,1032.75,1032.50,1032.75,3,10
10/21/2004,19:56,1032.50,1032.50,1032.50,1032.50,0,25
10/21/2004,19:57,1032.75,1032.75,1032.75,1032.75,2,0
10/21/2004,19:58,1032.50,1032.50,1032.50,1032.50,0,36
10/21/2004,19:59,1032.50,1032.50,1032.50,1032.50,0,24
10/21/2004,20:00,1032.50,1032.50,1032.50,1032.50,0,17
10/21/2004,20:01,1032.50,1032.50,1032.50,1032.50,0,30
10/21/2004,20:02,1032.50,1032.50,1032.50,1032.50,0,10
10/21/2004,20:04,1032.50,1032.50,1032.50,1032.50,0,4
10/21/2004,20:05,1032.50,1032.50,1032.50,1032.50,0,2
10/21/2004,20:06,1032.25,1032.25,1032.25,1032.25,0,5
10/21/2004,20:08,1032.25,1032.25,1032.25,1032.25,0,10
10/21/2004,20:11,1032.50,1032.50,1032.50,1032.50,2,0
10/21/2004,20:13,1032.50,1032.75,1032.50,1032.75,23,0
10/21/2004,20:14,1032.50,1032.50,1032.50,1032.50,0,1
10/21/2004,20:15,1032.50,1032.50,1032.50,1032.50,0,1
10/21/2004,20:16,1032.50,1032.50,1032.50,1032.50,0,17
10/21/2004,20:17,1032.75,1032.75,1032.75,1032.75,89,0
10/21/2004,20:18,1033.00,1033.00,1033.00,1033.00,98,0
10/21/2004,20:21,1033.00,1033.00,1033.00,1033.00,3,0
10/21/2004,20:23,1033.00,1033.00,1033.00,1033.00,12,0
10/21/2004,20:25,1033.00,1033.00,1033.00,1033.00,4,0
10/21/2004,20:26,1033.00,1033.00,1033.00,1033.00,14,0
10/21/2004,20:27,1033.00,1033.00,1032.75,1032.75,1,5
10/21/2004,20:31,1033.00,1033.00,1033.00,1033.00,5,0
10/21/2004,20:32,1033.00,1033.00,1033.00,1033.00,5,0
10/21/2004,20:34,1032.75,1033.00,1032.75,1033.00,2,1
10/21/2004,20:36,1033.00,1033.00,1033.00,1033.00,30,0
10/21/2004,20:37,1033.00,1033.00,1033.00,1033.00,21,0
10/21/2004,20:38,1033.00,1033.00,1033.00,1033.00,8,0
10/21/2004,20:39,1033.00,1033.00,1033.00,1033.00,5,0
10/21/2004,20:40,1033.00,1033.00,1033.00,1033.00,2,0
10/21/2004,20:41,1033.00,1033.00,1033.00,1033.00,1,0
10/21/2004,20:42,1033.25,1033.25,1033.25,1033.25,2,0
10/21/2004,20:43,1033.00,1033.00,1033.00,1033.00,0,1
10/21/2004,20:44,1033.25,1033.25,1033.25,1033.25,1,0
10/21/2004,20:46,1033.00,1033.00,1033.00,1033.00,0,24
10/21/2004,20:47,1033.00,1033.00,1033.00,1033.00,0,29
10/21/2004,20:48,1033.00,1033.25,1033.00,1033.25,3,2
10/21/2004,20:49,1033.00,1033.00,1033.00,1033.00,0,1
10/21/2004,20:50,1033.25,1033.25,1033.00,1033.00,2,1
10/21/2004,20:51,1033.00,1033.00,1033.00,1033.00,0,19
10/21/2004,20:52,1033.00,1033.00,1033.00,1033.00,0,11
10/21/2004,20:53,1033.00,1033.00,1033.00,1033.00,0,6
10/21/2004,20:58,1033.00,1033.00,1033.00,1033.00,0,2
10/21/2004,20:59,1033.00,1033.00,1033.00,1033.00,0,2
10/21/2004,21:03,1033.00,1033.00,1033.00,1033.00,0,6
10/21/2004,21:05,1033.25,1033.25,1033.25,1033.25,1,0
10/21/2004,21:07,1033.00,1033.00,1033.00,1033.00,0,10
10/21/2004,21:08,1033.00,1033.00,1033.00,1033.00,0,32
10/21/2004,21:10,1033.25,1033.25,1033.25,1033.25,65,0
10/21/2004,21:11,1033.25,1033.25,1033.00,1033.25,101,2
10/21/2004,21:13,1033.25,1033.25,1033.25,1033.25,4,0
10/21/2004,21:14,1033.25,1033.25,1033.25,1033.25,3,0
10/21/2004,21:15,1033.25,1033.25,1033.25,1033.25,2,0
10/21/2004,21:16,1033.25,1033.25,1033.25,1033.25,44,0
10/21/2004,21:21,1033.25,1033.25,1033.25,1033.25,2,0
10/21/2004,21:22,1033.00,1033.25,1033.00,1033.25,47,2
10/21/2004,21:23,1033.25,1033.25,1033.25,1033.25,2,0
10/21/2004,21:24,1033.25,1033.25,1033.25,1033.25,10,0
10/21/2004,21:25,1033.25,1033.25,1033.25,1033.25,80,0
10/21/2004,21:27,1033.25,1033.25,1033.25,1033.25,5,0
10/21/2004,21:28,1033.25,1033.25,1033.25,1033.25,17,0
10/21/2004,21:30,1033.25,1033.25,1033.25,1033.25,5,0
10/21/2004,21:34,1033.25,1033.25,1033.25,1033.25,1,0
10/21/2004,21:36,1033.25,1033.25,1033.25,1033.25,1,0
10/21/2004,21:37,1033.25,1033.25,1033.25,1033.25,2,0
10/21/2004,21:38,1033.25,1033.25,1033.25,1033.25,1,0
10/21/2004,21:41,1033.25,1033.25,1033.25,1033.25,20,0
10/21/2004,21:42,1033.50,1033.50,1033.50,1033.50,4,0
10/21/2004,21:43,1033.50,1033.50,1033.50,1033.50,4,0
10/21/2004,21:44,1033.50,1033.50,1033.50,1033.50,22,0
10/21/2004,21:45,1033.50,1033.75,1033.50,1033.50,59,7
10/21/2004,21:46,1033.50,1033.75,1033.25,1033.50,1,3
10/21/2004,21:55,1033.25,1033.25,1033.25,1033.25,0,1
10/21/2004,21:56,1033.25,1033.25,1033.25,1033.25,0,1
10/21/2004,22:01,1033.50,1033.75,1033.50,1033.50,10,13
10/21/2004,22:02,1033.50,1033.50,1033.50,1033.50,0,1
10/21/2004,22:09,1033.50,1033.50,1033.50,1033.50,0,1
10/21/2004,22:16,1033.50,1033.50,1033.50,1033.50,0,31
10/21/2004,22:21,1033.50,1033.50,1033.50,1033.50,0,2
10/21/2004,22:26,1033.25,1033.50,1033.25,1033.50,1,1
10/21/2004,22:27,1033.25,1033.25,1033.25,1033.25,0,2
10/21/2004,22:29,1033.25,1033.25,1033.25,1033.25,0,2
10/21/2004,22:30,1033.50,1033.50,1033.50,1033.50,13,0
10/21/2004,22:31,1033.50,1033.50,1033.50,1033.50,3,0
10/21/2004,22:32,1033.50,1033.50,1033.50,1033.50,1,0
10/21/2004,22:37,1033.50,1033.50,1033.50,1033.50,2,0
10/21/2004,22:39,1033.50,1033.50,1033.50,1033.50,2,0
10/21/2004,22:41,1033.50,1033.50,1033.50,1033.50,1,0
10/21/2004,22:47,1033.75,1033.75,1033.75,1033.75,1,0
10/21/2004,22:48,1033.50,1033.50,1033.50,1033.50,0,126
10/21/2004,22:49,1033.50,1033.50,1033.50,1033.50,0,2
10/21/2004,22:51,1033.75,1033.75,1033.75,1033.75,2,0
10/21/2004,22:53,1033.50,1033.50,1033.50,1033.50,0,5
10/21/2004,22:54,1033.50,1033.50,1033.50,1033.50,0,19
10/21/2004,22:55,1033.50,1033.50,1033.50,1033.50,0,25
10/21/2004,22:56,1033.50,1033.50,1033.50,1033.50,0,36
10/21/2004,22:58,1033.50,1033.50,1033.50,1033.50,0,7
10/21/2004,22:59,1033.50,1033.50,1033.50,1033.50,0,8
10/21/2004,23:06,1033.25,1033.25,1033.25,1033.25,0,54
10/21/2004,23:07,1033.25,1033.25,1033.25,1033.25,0,10
10/21/2004,23:08,1033.25,1033.50,1033.25,1033.50,66,5
10/21/2004,23:09,1033.50,1033.75,1033.50,1033.50,18,8
10/21/2004,23:10,1033.75,1033.75,1033.50,1033.50,1,1
10/21/2004,23:11,1033.25,1033.50,1033.25,1033.50,5,1
10/21/2004,23:12,1033.75,1033.75,1033.75,1033.75,1,0
10/21/2004,23:17,1033.50,1033.50,1033.50,1033.50,0,7
10/21/2004,23:18,1033.25,1033.25,1033.25,1033.25,0,7
10/21/2004,23:19,1033.25,1033.25,1033.25,1033.25,0,9
10/21/2004,23:22,1033.00,1033.00,1033.00,1033.00,0,2
10/21/2004,23:24,1033.00,1033.00,1033.00,1033.00,0,5
10/21/2004,23:28,1033.25,1033.50,1033.25,1033.50,7,1
10/21/2004,23:29,1033.25,1033.25,1032.75,1032.75,1,62
10/21/2004,23:30,1033.00,1033.00,1033.00,1033.00,4,0
10/21/2004,23:31,1033.00,1033.25,1033.00,1033.00,4,2
10/21/2004,23:33,1033.00,1033.25,1033.00,1033.25,8,8
10/21/2004,23:34,1033.00,1033.00,1033.00,1033.00,0,27
10/21/2004,23:38,1033.00,1033.00,1033.00,1033.00,0,1
10/21/2004,23:39,1033.00,1033.00,1033.00,1033.00,0,2
10/21/2004,23:40,1033.00,1033.25,1033.00,1033.25,2,21
10/21/2004,23:41,1033.25,1033.25,1033.25,1033.25,1,0
10/21/2004,23:43,1033.00,1033.00,1033.00,1033.00,0,25
10/21/2004,23:44,1033.00,1033.00,1033.00,1033.00,0,4
10/21/2004,23:45,1033.00,1033.00,1033.00,1033.00,0,2
10/21/2004,23:47,1033.00,1033.00,1033.00,1033.00,0,20
10/21/2004,23:51,1033.25,1033.25,1033.25,1033.25,6,0
10/21/2004,23:55,1033.25,1033.25,1033.25,1033.25,1,0
10/21/2004,23:56,1033.50,1033.50,1033.50,1033.50,1,0
10/22/2004,00:03,1033.50,1033.50,1033.50,1033.50,2,0
10/22/2004,00:04,1033.25,1033.25,1033.25,1033.25,0,2
10/22/2004,00:05,1033.50,1033.50,1033.50,1033.50,3,0
10/22/2004,00:06,1033.25,1033.25,1033.25,1033.25,0,11
10/22/2004,00:13,1033.00,1033.25,1033.00,1033.25,36,5
10/22/2004,00:14,1033.50,1033.75,1033.50,1033.75,19,0
10/22/2004,00:16,1033.75,1033.75,1033.75,1033.75,1,0
10/22/2004,00:17,1033.50,1033.50,1033.50,1033.50,0,11
10/22/2004,00:18,1033.50,1033.50,1033.50,1033.50,0,4
10/22/2004,00:19,1033.25,1033.50,1033.25,1033.25,1,8
10/22/2004,00:24,1033.50,1033.50,1033.50,1033.50,5,0
10/22/2004,00:26,1033.50,1033.50,1033.50,1033.50,5,0
10/22/2004,00:28,1033.50,1033.50,1033.50,1033.50,49,0
10/22/2004,00:29,1033.50,1033.50,1033.25,1033.25,1,11
10/22/2004,00:32,1033.25,1033.25,1033.25,1033.25,0,5
10/22/2004,00:33,1033.25,1033.25,1033.25,1033.25,0,4
10/22/2004,00:34,1033.25,1033.25,1033.25,1033.25,0,3
10/22/2004,00:35,1033.50,1033.50,1033.50,1033.50,1,0
10/22/2004,00:36,1033.50,1033.50,1033.50,1033.50,2,0
10/22/2004,00:38,1033.00,1033.00,1033.00,1033.00,0,1
10/22/2004,00:39,1033.00,1033.00,1033.00,1033.00,0,25
10/22/2004,00:40,1032.75,1032.75,1032.50,1032.50,1,184
10/22/2004,00:41,1032.50,1032.50,1032.50,1032.50,0,6
10/22/2004,00:43,1032.50,1032.75,1032.50,1032.75,5,1
10/22/2004,00:44,1032.50,1032.75,1032.50,1032.75,1,1
10/22/2004,00:45,1032.75,1032.75,1032.75,1032.75,2,0
10/22/2004,00:47,1032.75,1032.75,1032.75,1032.75,2,0
10/22/2004,00:50,1032.50,1032.75,1032.50,1032.75,2,2
10/22/2004,00:52,1032.75,1032.75,1032.75,1032.75,4,0
10/22/2004,00:53,1032.75,1032.75,1032.75,1032.75,1,0
10/22/2004,00:54,1032.50,1032.50,1032.50,1032.50,0,2
10/22/2004,00:59,1032.50,1032.75,1032.50,1032.75,10,35
10/22/2004,01:00,1032.50,1032.50,1032.50,1032.50,0,91
10/22/2004,01:01,1032.25,1032.25,1032.25,1032.25,0,3
10/22/2004,01:02,1032.25,1032.25,1032.25,1032.25,0,3
10/22/2004,01:03,1032.25,1032.25,1032.25,1032.25,0,3
10/22/2004,01:08,1032.50,1032.50,1032.50,1032.50,3,0
10/22/2004,01:10,1032.50,1032.50,1032.50,1032.50,2,0
10/22/2004,01:11,1032.25,1032.25,1032.25,1032.25,0,1
10/22/2004,01:12,1032.50,1032.50,1032.50,1032.50,2,0
10/22/2004,01:13,1032.50,1032.50,1032.25,1032.25,3,2
10/22/2004,01:14,1032.25,1032.25,1032.25,1032.25,0,1
10/22/2004,01:15,1032.50,1032.50,1032.50,1032.50,5,0
10/22/2004,01:16,1032.50,1032.50,1032.25,1032.25,2,4
10/22/2004,01:17,1032.50,1032.50,1032.50,1032.50,1,0
10/22/2004,01:19,1032.25,1032.25,1032.25,1032.25,0,5
10/22/2004,01:20,1032.50,1032.50,1032.50,1032.50,2,0
10/22/2004,01:21,1032.25,1032.25,1032.25,1032.25,0,2
10/22/2004,01:22,1032.25,1032.25,1032.25,1032.25,0,53
10/22/2004,01:23,1032.25,1032.25,1032.00,1032.00,0,180
10/22/2004,01:24,1032.00,1032.00,1032.00,1032.00,0,18
10/22/2004,01:25,1032.00,1032.00,1032.00,1032.00,0,8
10/22/2004,01:26,1032.00,1032.00,1032.00,1032.00,0,9
10/22/2004,01:28,1032.00,1032.00,1031.75,1031.75,0,52
10/22/2004,01:29,1031.75,1031.75,1031.75,1031.75,0,1
10/22/2004,01:30,1031.75,1031.75,1031.50,1031.50,4,6
10/22/2004,01:31,1031.50,1031.50,1031.50,1031.50,0,2
10/22/2004,01:34,1031.50,1031.50,1031.50,1031.50,0,13
10/22/2004,01:35,1031.75,1031.75,1031.75,1031.75,34,0
10/22/2004,01:36,1031.75,1031.75,1031.75,1031.75,60,0
10/22/2004,01:38,1032.00,1032.25,1032.00,1032.25,82,0
10/22/2004,01:39,1032.25,1032.25,1032.00,1032.00,25,62
10/22/2004,01:40,1032.00,1032.00,1032.00,1032.00,0,59
10/22/2004,01:42,1032.00,1032.00,1031.75,1031.75,0,5
10/22/2004,01:43,1031.75,1032.00,1031.75,1032.00,6,8
10/22/2004,01:45,1032.00,1032.00,1032.00,1032.00,25,0
10/22/2004,01:46,1032.00,1032.00,1032.00,1032.00,1,0
10/22/2004,01:48,1032.25,1032.25,1032.25,1032.25,7,0
10/22/2004,01:49,1032.25,1032.25,1032.25,1032.25,3,0
10/22/2004,01:50,1032.25,1032.25,1032.25,1032.25,1,0
10/22/2004,01:51,1032.25,1032.25,1032.25,1032.25,1,0
10/22/2004,01:52,1032.25,1032.25,1032.25,1032.25,1,0
10/22/2004,01:53,1032.25,1032.25,1032.25,1032.25,8,0
10/22/2004,01:55,1032.00,1032.00,1032.00,1032.00,0,25
10/22/2004,01:56,1032.00,1032.00,1031.75,1032.00,20,24
10/22/2004,01:57,1032.25,1032.25,1032.00,1032.00,5,31
10/22/2004,01:58,1032.00,1032.00,1032.00,1032.00,0,1
10/22/2004,01:59,1032.00,1032.00,1031.75,1032.00,1,19
10/22/2004,02:00,1032.00,1032.00,1032.00,1032.00,31,0
10/22/2004,02:01,1032.00,1032.00,1032.00,1032.00,133,0
10/22/2004,02:02,1032.00,1032.00,1032.00,1032.00,74,0
10/22/2004,02:03,1032.00,1032.00,1031.50,1031.50,50,100
10/22/2004,02:04,1031.50,1031.50,1031.50,1031.50,0,68
10/22/2004,02:05,1031.50,1031.50,1031.50,1031.50,0,33
10/22/2004,02:06,1031.50,1031.75,1031.50,1031.75,15,71
10/22/2004,02:07,1031.50,1031.75,1031.50,1031.75,38,24
10/22/2004,02:08,1031.75,1031.75,1031.50,1031.75,139,9
10/22/2004,02:09,1031.75,1032.00,1031.75,1032.00,45,0
10/22/2004,02:10,1031.75,1032.00,1031.75,1031.75,2,11
10/22/2004,02:11,1032.00,1032.00,1032.00,1032.00,13,0
10/22/2004,02:12,1032.00,1032.00,1032.00,1032.00,26,0
10/22/2004,02:13,1032.00,1032.00,1031.50,1031.50,15,88
10/22/2004,02:14,1031.50,1031.50,1031.50,1031.50,0,42
10/22/2004,02:15,1031.25,1031.25,1031.00,1031.00,13,108
10/22/2004,02:16,1031.00,1031.00,1031.00,1031.00,0,1
10/22/2004,02:17,1031.00,1031.00,1031.00,1031.00,0,88
10/22/2004,02:18,1031.00,1031.25,1031.00,1031.00,2,64
10/22/2004,02:19,1031.00,1031.00,1030.75,1030.75,0,41
10/22/2004,02:20,1031.00,1031.00,1031.00,1031.00,62,0
10/22/2004,02:21,1030.75,1030.75,1030.75,1030.75,0,2
10/22/2004,02:22,1031.00,1031.25,1031.00,1031.25,31,0
10/22/2004,02:23,1031.00,1031.00,1031.00,1031.00,0,32
10/22/2004,02:24,1031.00,1031.25,1031.00,1031.25,42,1
10/22/2004,02:25,1031.25,1031.50,1031.25,1031.50,35,0
10/22/2004,02:26,1031.50,1031.50,1031.50,1031.50,8,0
10/22/2004,02:27,1031.75,1031.75,1031.50,1031.50,37,9
10/22/2004,02:28,1031.50,1031.50,1031.50,1031.50,0,6
10/22/2004,02:29,1031.50,1031.75,1031.50,1031.75,15,10
10/22/2004,02:30,1032.00,1032.00,1032.00,1032.00,1,0
10/22/2004,02:31,1031.75,1032.00,1031.75,1031.75,1,45
10/22/2004,02:32,1031.75,1031.75,1031.50,1031.75,1,25
10/22/2004,02:33,1031.75,1031.75,1031.50,1031.75,20,45
10/22/2004,02:34,1032.00,1032.00,1032.00,1032.00,65,0
10/22/2004,02:35,1032.00,1032.25,1032.00,1032.25,213,0
10/22/2004,02:36,1032.25,1032.75,1032.25,1032.50,95,131
10/22/2004,02:37,1032.50,1032.75,1032.50,1032.75,2,19
10/22/2004,02:38,1032.50,1032.50,1032.50,1032.50,0,93
10/22/2004,02:39,1032.25,1032.50,1032.25,1032.50,20,3
10/22/2004,02:40,1032.25,1032.25,1031.75,1032.00,25,166
10/22/2004,02:41,1032.00,1032.00,1031.50,1032.00,26,63
10/22/2004,02:42,1031.75,1032.00,1031.75,1032.00,2,1
10/22/2004,02:43,1031.75,1032.25,1031.75,1032.25,27,2
10/22/2004,02:44,1032.00,1032.25,1032.00,1032.00,7,11
10/22/2004,02:45,1032.25,1032.25,1032.25,1032.25,7,0
10/22/2004,02:46,1032.00,1032.25,1032.00,1032.25,5,15
10/22/2004,02:47,1032.00,1032.25,1032.00,1032.00,1,4
10/22/2004,02:48,1032.00,1032.00,1031.75,1031.75,0,106
10/22/2004,02:49,1031.75,1032.00,1031.50,1031.50,1,59
10/22/2004,02:50,1031.50,1031.75,1031.50,1031.75,1,93
10/22/2004,02:51,1031.75,1031.75,1031.75,1031.75,4,0
10/22/2004,02:52,1031.75,1031.75,1031.75,1031.75,45,0
10/22/2004,02:53,1031.75,1032.00,1031.75,1032.00,60,0
10/22/2004,02:55,1031.75,1031.75,1031.75,1031.75,0,3
10/22/2004,02:56,1031.75,1031.75,1031.75,1031.75,0,4
10/22/2004,02:57,1031.75,1031.75,1031.75,1031.75,0,1
10/22/2004,02:58,1031.75,1031.75,1031.75,1031.75,0,2
10/22/2004,02:59,1031.75,1031.75,1031.75,1031.75,0,2
10/22/2004,03:01,1032.00,1032.00,1032.00,1032.00,36,0
10/22/2004,03:02,1032.00,1032.25,1032.00,1032.00,19,8
10/22/2004,03:03,1031.75,1031.75,1031.75,1031.75,0,1
10/22/2004,03:06,1031.75,1031.75,1031.75,1031.75,0,2
10/22/2004,03:07,1032.00,1032.00,1032.00,1032.00,21,0
10/22/2004,03:08,1032.25,1032.25,1032.25,1032.25,5,0
10/22/2004,03:09,1032.25,1032.25,1032.25,1032.25,75,0
10/22/2004,03:10,1032.25,1032.75,1032.25,1032.25,82,23
10/22/2004,03:11,1032.25,1032.25,1032.25,1032.25,0,13
10/22/2004,03:12,1032.25,1032.50,1032.25,1032.25,3,16
10/22/2004,03:13,1032.50,1032.50,1032.50,1032.50,2,0
10/22/2004,03:14,1032.50,1032.50,1032.25,1032.50,103,9
10/22/2004,03:15,1032.50,1032.50,1032.50,1032.50,23,0
10/22/2004,03:16,1032.75,1032.75,1032.75,1032.75,2,0
10/22/2004,03:17,1032.50,1032.50,1032.25,1032.25,2,9
10/22/2004,03:18,1032.25,1032.25,1032.25,1032.25,0,70
10/22/2004,03:19,1032.25,1032.25,1032.00,1032.00,1,80
10/22/2004,03:21,1032.25,1032.25,1032.00,1032.00,10,1
10/22/2004,03:23,1032.25,1032.25,1032.25,1032.25,101,0
10/22/2004,03:24,1032.25,1032.25,1032.25,1032.25,1,0
10/22/2004,03:25,1032.25,1032.25,1032.25,1032.25,50,0
10/22/2004,03:26,1032.50,1032.50,1032.50,1032.50,1,0
10/22/2004,03:27,1032.25,1032.25,1032.00,1032.00,5,135
10/22/2004,03:29,1032.00,1032.00,1031.75,1031.75,0,16
10/22/2004,03:30,1032.00,1032.00,1031.75,1031.75,30,6
10/22/2004,03:31,1031.75,1032.00,1031.50,1031.75,96,89
10/22/2004,03:32,1031.75,1032.00,1031.75,1032.00,27,0
10/22/2004,03:34,1031.75,1031.75,1031.75,1031.75,0,17
10/22/2004,03:35,1031.75,1031.75,1031.75,1031.75,0,17
10/22/2004,03:36,1031.75,1031.75,1031.50,1031.50,14,15
10/22/2004,03:37,1031.75,1031.75,1031.75,1031.75,27,0
10/22/2004,03:39,1031.75,1032.00,1031.75,1031.75,3,1
10/22/2004,03:40,1032.00,1032.00,1032.00,1032.00,37,0
10/22/2004,03:41,1032.00,1032.00,1031.75,1031.75,1,14
10/22/2004,03:42,1031.75,1032.00,1031.75,1032.00,9,30
10/22/2004,03:44,1031.75,1031.75,1031.75,1031.75,0,9
10/22/2004,03:45,1032.00,1032.00,1032.00,1032.00,7,0
10/22/2004,03:46,1031.75,1031.75,1031.50,1031.50,0,150
10/22/2004,03:47,1031.25,1031.25,1031.25,1031.25,0,59
10/22/2004,03:48,1031.25,1031.25,1031.25,1031.25,0,66
10/22/2004,03:49,1031.25,1031.25,1031.25,1031.25,0,7
10/22/2004,03:50,1031.25,1031.25,1031.25,1031.25,0,20
10/22/2004,03:51,1031.25,1031.25,1031.25,1031.25,0,7
10/22/2004,03:52,1031.25,1031.25,1031.25,1031.25,0,2
10/22/2004,03:53,1031.25,1031.25,1031.00,1031.00,0,7
10/22/2004,03:54,1031.00,1031.00,1031.00,1031.00,0,5
10/22/2004,03:55,1031.00,1031.25,1030.75,1031.25,40,77
10/22/2004,03:56,1031.00,1031.25,1031.00,1031.25,7,1
10/22/2004,03:57,1031.25,1031.25,1031.00,1031.25,21,4
10/22/2004,03:58,1031.50,1031.50,1031.50,1031.50,90,0
10/22/2004,03:59,1031.50,1031.50,1031.50,1031.50,24,0
10/22/2004,04:00,1031.50,1031.50,1031.50,1031.50,1,0
10/22/2004,04:01,1031.50,1031.50,1031.25,1031.25,2,31
10/22/2004,04:02,1031.25,1031.25,1031.25,1031.25,0,25
10/22/2004,04:03,1031.25,1031.25,1031.25,1031.25,0,2
10/22/2004,04:04,1031.25,1031.25,1031.25,1031.25,0,2
10/22/2004,04:05,1031.25,1031.25,1031.25,1031.25,0,5
10/22/2004,04:10,1031.50,1031.50,1031.50,1031.50,24,0
10/22/2004,04:11,1031.50,1031.75,1031.50,1031.75,18,0
10/22/2004,04:14,1031.50,1031.50,1031.50,1031.50,0,11
10/22/2004,04:15,1031.50,1031.50,1031.50,1031.50,0,7
10/22/2004,04:16,1031.75,1031.75,1031.75,1031.75,59,0
10/22/2004,04:17,1032.00,1032.00,1031.75,1032.00,51,2
10/22/2004,04:18,1032.00,1032.00,1032.00,1032.00,7,0
10/22/2004,04:19,1032.00,1032.00,1032.00,1032.00,8,0
10/22/2004,04:20,1031.75,1032.00,1031.75,1032.00,1,25
10/22/2004,04:21,1031.50,1031.75,1031.50,1031.75,9,5
10/22/2004,04:22,1031.50,1031.50,1031.50,1031.50,0,23
10/22/2004,04:23,1031.50,1031.50,1031.50,1031.50,0,31
10/22/2004,04:25,1031.50,1031.75,1031.25,1031.75,73,14
10/22/2004,04:28,1031.50,1031.50,1031.50,1031.50,0,2
10/22/2004,04:29,1031.75,1031.75,1031.75,1031.75,36,0
10/22/2004,04:30,1031.75,1031.75,1031.75,1031.75,32,0
10/22/2004,04:31,1031.75,1031.75,1031.75,1031.75,2,0
10/22/2004,04:33,1031.50,1031.50,1031.50,1031.50,0,100
10/22/2004,04:34,1031.50,1031.50,1031.50,1031.50,0,5
10/22/2004,04:35,1031.50,1031.75,1031.25,1031.75,68,4
10/22/2004,04:36,1031.75,1031.75,1031.75,1031.75,8,0
10/22/2004,04:37,1031.75,1031.75,1031.75,1031.75,2,0
10/22/2004,04:38,1031.75,1031.75,1031.75,1031.75,8,0
10/22/2004,04:41,1031.75,1031.75,1031.75,1031.75,2,0
10/22/2004,04:43,1031.75,1031.75,1031.75,1031.75,4,0
10/22/2004,04:45,1031.75,1031.75,1031.75,1031.75,30,0
10/22/2004,04:46,1031.75,1031.75,1031.75,1031.75,1,0
10/22/2004,04:49,1031.50,1031.50,1031.50,1031.50,0,231
10/22/2004,04:50,1031.50,1031.50,1031.50,1031.50,0,14
10/22/2004,04:51,1031.50,1031.50,1031.50,1031.50,0,1
10/22/2004,04:52,1031.50,1031.50,1031.50,1031.50,0,12
10/22/2004,04:54,1031.50,1031.50,1031.50,1031.50,0,2
10/22/2004,04:55,1031.25,1031.25,1031.25,1031.25,0,31
10/22/2004,04:56,1031.50,1031.50,1031.25,1031.50,30,1
10/22/2004,04:57,1031.25,1031.25,1031.00,1031.00,0,28
10/22/2004,04:58,1031.00,1031.25,1031.00,1031.25,4,1
10/22/2004,05:00,1031.25,1031.25,1031.25,1031.25,11,0
10/22/2004,05:01,1031.25,1031.25,1031.25,1031.25,2,0
10/22/2004,05:02,1031.25,1031.25,1031.25,1031.25,1,0
10/22/2004,05:03,1031.50,1031.50,1031.50,1031.50,2,0
10/22/2004,05:04,1031.50,1031.50,1031.50,1031.50,24,0
10/22/2004,05:05,1031.75,1031.75,1031.75,1031.75,27,0
10/22/2004,05:07,1031.25,1031.25,1031.25,1031.25,0,5
10/22/2004,05:08,1031.25,1031.25,1031.25,1031.25,0,45
10/22/2004,05:09,1031.25,1031.25,1031.25,1031.25,0,7
10/22/2004,05:10,1031.25,1031.25,1031.00,1031.00,0,7
10/22/2004,05:12,1031.25,1031.50,1031.25,1031.50,4,0
10/22/2004,05:15,1031.50,1031.50,1031.50,1031.50,57,0
10/22/2004,05:16,1031.50,1031.50,1031.50,1031.50,14,0
10/22/2004,05:17,1031.75,1031.75,1031.75,1031.75,2,0
10/22/2004,05:18,1031.75,1032.00,1031.75,1032.00,37,0
10/22/2004,05:20,1032.00,1032.00,1032.00,1032.00,1,0
10/22/2004,05:21,1031.75,1031.75,1031.75,1031.75,0,10
10/22/2004,05:23,1031.75,1031.75,1031.75,1031.75,0,4
10/22/2004,05:24,1031.75,1031.75,1031.75,1031.75,0,6
10/22/2004,05:25,1031.75,1031.75,1031.75,1031.75,0,23
10/22/2004,05:26,1032.00,1032.00,1031.75,1031.75,10,2
10/22/2004,05:28,1031.75,1031.75,1031.75,1031.75,0,2
10/22/2004,05:30,1031.75,1031.75,1031.75,1031.75,0,5
10/22/2004,05:31,1031.75,1031.75,1031.75,1031.75,0,5
10/22/2004,05:33,1031.75,1031.75,1031.75,1031.75,0,1
10/22/2004,05:34,1031.75,1032.00,1031.75,1032.00,32,17
10/22/2004,05:35,1032.00,1032.00,1032.00,1032.00,13,0
10/22/2004,05:36,1032.00,1032.00,1032.00,1032.00,2,0
10/22/2004,05:37,1032.00,1032.00,1032.00,1032.00,29,0
10/22/2004,05:38,1032.00,1032.00,1032.00,1032.00,9,0
10/22/2004,05:39,1032.25,1032.25,1032.00,1032.00,10,1
10/22/2004,05:41,1032.25,1032.25,1032.00,1032.00,1,29
10/22/2004,05:43,1032.00,1032.00,1032.00,1032.00,0,26
10/22/2004,05:44,1032.25,1032.50,1032.25,1032.25,53,1
10/22/2004,05:45,1032.25,1032.50,1032.25,1032.50,1,2
10/22/2004,05:46,1032.25,1032.25,1032.25,1032.25,0,17
10/22/2004,05:47,1032.25,1032.50,1032.00,1032.25,86,71
10/22/2004,05:49,1032.25,1032.25,1032.00,1032.00,9,30
10/22/2004,05:50,1032.00,1032.00,1032.00,1032.00,0,40
10/22/2004,05:51,1032.00,1032.00,1032.00,1032.00,0,9
10/22/2004,05:52,1032.00,1032.00,1032.00,1032.00,0,12
10/22/2004,05:53,1031.75,1031.75,1031.50,1031.50,0,104
10/22/2004,05:54,1031.50,1031.75,1031.50,1031.75,10,5
10/22/2004,05:55,1031.75,1031.75,1031.75,1031.75,13,0
10/22/2004,05:56,1031.75,1031.75,1031.75,1031.75,37,0
10/22/2004,05:58,1031.75,1031.75,1031.75,1031.75,5,0
10/22/2004,05:59,1031.75,1031.75,1031.75,1031.75,3,0
10/22/2004,06:00,1031.50,1031.50,1031.50,1031.50,0,3
10/22/2004,06:01,1031.75,1032.25,1031.75,1032.25,61,0
10/22/2004,06:03,1032.25,1032.25,1032.25,1032.25,1,0
10/22/2004,06:04,1032.25,1032.25,1032.25,1032.25,15,0
10/22/2004,06:05,1032.00,1032.25,1032.00,1032.25,5,2
10/22/2004,06:06,1032.25,1032.25,1032.25,1032.25,9,0
10/22/2004,06:07,1032.25,1032.25,1032.25,1032.25,8,0
10/22/2004,06:08,1032.25,1032.25,1032.25,1032.25,45,0
10/22/2004,06:09,1032.25,1032.25,1032.25,1032.25,41,0
10/22/2004,06:10,1032.25,1032.25,1032.25,1032.25,53,0
10/22/2004,06:11,1032.25,1032.50,1032.25,1032.25,21,26
10/22/2004,06:12,1032.25,1032.50,1032.25,1032.25,2,61
10/22/2004,06:13,1032.25,1032.25,1032.25,1032.25,0,17
10/22/2004,06:14,1032.25,1032.25,1032.00,1032.25,9,142
10/22/2004,06:16,1032.50,1032.50,1032.25,1032.50,2,5
10/22/2004,06:17,1032.50,1032.50,1032.50,1032.50,7,0
10/22/2004,06:18,1032.25,1032.25,1032.25,1032.25,0,1
10/22/2004,06:19,1032.50,1032.50,1032.25,1032.25,1,50
10/22/2004,06:20,1032.25,1032.50,1032.25,1032.25,1,11
10/22/2004,06:21,1032.50,1032.50,1032.50,1032.50,143,0
10/22/2004,06:22,1032.50,1032.50,1032.50,1032.50,58,0
10/22/2004,06:23,1032.75,1032.75,1032.75,1032.75,2,0
10/22/2004,06:24,1032.75,1032.75,1032.75,1032.75,4,0
10/22/2004,06:26,1032.50,1032.50,1032.50,1032.50,0,22
10/22/2004,06:27,1032.75,1032.75,1032.50,1032.50,1,3
10/22/2004,06:28,1032.75,1032.75,1032.50,1032.50,1,13
10/22/2004,06:29,1032.50,1032.50,1032.25,1032.50,42,87
10/22/2004,06:30,1032.25,1032.25,1032.25,1032.25,0,12
10/22/2004,06:31,1032.25,1032.25,1032.25,1032.25,0,21
10/22/2004,06:32,1032.50,1032.50,1032.25,1032.50,3,1
10/22/2004,06:33,1032.50,1032.50,1032.50,1032.50,1,0
10/22/2004,06:34,1032.50,1032.50,1032.25,1032.25,40,2
10/22/2004,06:35,1032.25,1032.25,1032.25,1032.25,0,109
10/22/2004,06:36,1032.25,1032.25,1032.00,1032.00,0,21
10/22/2004,06:37,1032.00,1032.00,1032.00,1032.00,0,3
10/22/2004,06:38,1032.00,1032.25,1032.00,1032.25,24,2
10/22/2004,06:39,1032.25,1032.25,1032.25,1032.25,6,0
10/22/2004,06:40,1032.25,1032.25,1032.25,1032.25,10,0
10/22/2004,06:41,1032.25,1032.50,1032.25,1032.25,4,18
10/22/2004,06:42,1032.25,1032.25,1032.25,1032.25,0,1
10/22/2004,06:43,1032.00,1032.00,1032.00,1032.00,0,52
10/22/2004,06:44,1032.00,1032.00,1032.00,1032.00,0,5
10/22/2004,06:45,1031.75,1032.00,1031.75,1032.00,4,1
10/22/2004,06:46,1031.75,1032.00,1031.75,1032.00,3,3
10/22/2004,06:47,1032.00,1032.00,1032.00,1032.00,1,0
10/22/2004,06:48,1032.00,1032.00,1032.00,1032.00,20,0
10/22/2004,06:49,1032.00,1032.00,1032.00,1032.00,30,0
10/22/2004,06:50,1032.00,1032.00,1032.00,1032.00,1,0
10/22/2004,06:51,1032.00,1032.00,1032.00,1032.00,2,0
10/22/2004,06:52,1031.75,1031.75,1031.75,1031.75,0,15
10/22/2004,06:54,1032.00,1032.00,1032.00,1032.00,1,0
10/22/2004,06:55,1032.00,1032.00,1032.00,1032.00,12,0
10/22/2004,06:56,1032.00,1032.00,1032.00,1032.00,26,0
10/22/2004,06:57,1032.00,1032.00,1032.00,1032.00,10,0
10/22/2004,06:58,1032.25,1032.25,1032.25,1032.25,5,0
10/22/2004,06:59,1032.25,1032.25,1032.25,1032.25,6,0
10/22/2004,07:00,1032.00,1032.00,1032.00,1032.00,0,30
10/22/2004,07:01,1032.25,1032.25,1032.00,1032.00,32,91
10/22/2004,07:02,1032.25,1032.25,1032.00,1032.25,27,11
10/22/2004,07:03,1032.25,1032.25,1032.25,1032.25,28,0
10/22/2004,07:04,1032.25,1032.25,1032.00,1032.00,4,3
10/22/2004,07:05,1032.25,1032.25,1032.00,1032.00,6,1
10/22/2004,07:06,1032.25,1032.50,1032.25,1032.50,33,1
10/22/2004,07:07,1032.50,1032.50,1032.50,1032.50,3,0
10/22/2004,07:08,1032.50,1032.50,1032.25,1032.50,2,10
10/22/2004,07:09,1032.50,1032.50,1032.25,1032.25,5,16
10/22/2004,07:10,1032.25,1032.25,1032.25,1032.25,0,1
10/22/2004,07:11,1032.25,1032.50,1032.25,1032.50,1,4
10/22/2004,07:13,1032.25,1032.50,1032.25,1032.25,8,5
10/22/2004,07:14,1032.25,1032.50,1032.25,1032.50,2,4
10/22/2004,07:15,1032.50,1032.50,1032.50,1032.50,15,0
10/22/2004,07:16,1032.50,1032.50,1032.50,1032.50,5,0
10/22/2004,07:17,1032.50,1032.50,1032.25,1032.25,6,4
10/22/2004,07:18,1032.25,1032.50,1032.25,1032.50,1,5
10/22/2004,07:19,1032.25,1032.25,1032.25,1032.25,0,21
10/22/2004,07:20,1032.50,1032.75,1032.25,1032.50,103,17
10/22/2004,07:21,1032.50,1032.75,1032.50,1032.75,1,49
10/22/2004,07:22,1032.75,1032.75,1032.50,1032.50,7,31
10/22/2004,07:23,1032.75,1032.75,1032.50,1032.75,9,27
10/22/2004,07:24,1032.75,1033.25,1032.75,1033.25,548,1
10/22/2004,07:25,1033.25,1033.50,1033.00,1033.25,153,23
10/22/2004,07:26,1033.25,1033.25,1033.25,1033.25,0,62
10/22/2004,07:27,1033.25,1033.25,1032.75,1033.00,53,88
10/22/2004,07:28,1033.00,1033.00,1033.00,1033.00,99,0
10/22/2004,07:29,1033.25,1033.25,1033.25,1033.25,25,0
10/22/2004,07:30,1033.25,1033.25,1033.00,1033.00,2,2
10/22/2004,07:31,1033.00,1033.00,1033.00,1033.00,0,110
10/22/2004,07:32,1033.00,1033.00,1033.00,1033.00,0,5
10/22/2004,07:33,1033.00,1033.00,1032.75,1032.75,0,106
10/22/2004,07:34,1032.75,1033.50,1032.75,1033.25,435,124
10/22/2004,07:35,1033.25,1033.75,1033.25,1033.75,831,55
10/22/2004,07:36,1033.75,1034.00,1033.75,1033.75,291,269
10/22/2004,07:37,1034.00,1034.00,1033.75,1033.75,3,153
10/22/2004,07:38,1034.00,1034.00,1033.75,1033.75,327,2
10/22/2004,07:39,1033.75,1034.00,1033.75,1033.75,1,22
10/22/2004,07:40,1033.75,1034.00,1033.75,1034.00,26,25
10/22/2004,07:41,1034.00,1034.25,1033.75,1034.00,207,123
10/22/2004,07:42,1034.00,1034.50,1034.00,1034.25,962,73
10/22/2004,07:43,1034.50,1034.50,1034.00,1034.25,189,220
10/22/2004,07:44,1034.25,1034.50,1034.25,1034.25,3,98
10/22/2004,07:45,1034.25,1034.25,1034.25,1034.25,0,8
10/22/2004,07:46,1034.50,1034.50,1034.25,1034.25,5,23
10/22/2004,07:47,1034.50,1034.75,1034.25,1034.50,383,20
10/22/2004,07:48,1034.50,1034.75,1034.50,1034.75,11,282
10/22/2004,07:49,1034.75,1034.75,1034.50,1034.50,87,28
10/22/2004,07:50,1034.75,1034.75,1034.50,1034.75,107,1
10/22/2004,07:51,1034.50,1035.00,1034.50,1034.50,166,134
10/22/2004,07:52,1034.50,1034.75,1034.50,1034.75,79,3
10/22/2004,07:53,1034.75,1034.75,1034.50,1034.75,189,2
10/22/2004,07:54,1034.50,1035.00,1034.50,1034.75,108,83
10/22/2004,07:55,1034.50,1034.75,1034.50,1034.75,216,64
10/22/2004,07:56,1034.75,1035.00,1034.75,1035.00,125,1
10/22/2004,07:57,1035.00,1035.00,1034.75,1034.75,317,370
10/22/2004,07:58,1034.75,1034.75,1034.25,1034.25,214,236
10/22/2004,07:59,1034.50,1034.50,1034.25,1034.25,296,131
10/22/2004,08:00,1034.25,1034.50,1034.25,1034.50,220,538
10/22/2004,08:01,1034.50,1034.50,1034.25,1034.25,6,16
10/22/2004,08:02,1034.25,1034.25,1034.25,1034.25,0,6
10/22/2004,08:03,1034.50,1034.50,1034.00,1034.00,7,287
10/22/2004,08:04,1034.00,1034.25,1034.00,1034.00,92,37
10/22/2004,08:05,1034.25,1034.25,1034.00,1034.25,238,65
10/22/2004,08:06,1034.25,1034.50,1034.25,1034.25,192,36
10/22/2004,08:07,1034.25,1034.25,1034.00,1034.00,30,81
10/22/2004,08:08,1034.00,1034.25,1034.00,1034.00,20,162
10/22/2004,08:09,1034.25,1034.25,1034.00,1034.00,4,95
10/22/2004,08:10,1034.00,1034.25,1034.00,1034.00,2,53
10/22/2004,08:11,1034.00,1034.00,1034.00,1034.00,0,9
10/22/2004,08:12,1034.00,1034.00,1033.75,1034.00,75,130
10/22/2004,08:13,1034.00,1034.00,1033.75,1034.00,173,64
10/22/2004,08:14,1033.75,1033.75,1033.25,1033.25,51,325
10/22/2004,08:15,1033.50,1033.75,1033.50,1033.75,166,0
10/22/2004,08:16,1033.50,1033.50,1033.25,1033.25,0,134
10/22/2004,08:17,1033.50,1033.50,1033.50,1033.50,22,0
10/22/2004,08:18,1033.50,1033.75,1033.50,1033.50,58,3
10/22/2004,08:19,1033.75,1033.75,1033.50,1033.50,5,7
10/22/2004,08:20,1033.50,1033.75,1033.50,1033.50,31,49
10/22/2004,08:21,1033.50,1033.75,1033.50,1033.50,2,135
10/22/2004,08:22,1033.75,1033.75,1033.50,1033.75,55,10
10/22/2004,08:23,1033.75,1034.00,1033.75,1033.75,237,3
10/22/2004,08:24,1033.75,1033.75,1033.50,1033.50,0,8
10/22/2004,08:25,1033.50,1033.50,1033.50,1033.50,0,232
10/22/2004,08:26,1033.50,1033.50,1033.25,1033.50,27,25
10/22/2004,08:27,1033.25,1033.25,1033.00,1033.00,72,378
10/22/2004,08:28,1033.00,1033.25,1033.00,1033.00,31,199
10/22/2004,08:29,1033.00,1033.25,1033.00,1033.00,36,127
10/22/2004,08:30,1033.00,1033.25,1032.50,1032.75,134,538
10/22/2004,08:31,1033.00,1033.25,1032.75,1033.00,793,1358
10/22/2004,08:32,1033.00,1033.00,1032.50,1032.75,289,1046
10/22/2004,08:33,1032.75,1033.00,1032.50,1032.75,808,404
10/22/2004,08:34,1032.75,1033.25,1032.50,1033.00,990,365
10/22/2004,08:35,1032.75,1033.00,1032.00,1032.25,336,2130
10/22/2004,08:36,1032.00,1032.50,1031.75,1032.25,701,1582
10/22/2004,08:37,1032.00,1032.25,1031.50,1032.00,887,2446
10/22/2004,08:38,1032.00,1032.25,1031.75,1031.75,475,411
10/22/2004,08:39,1032.00,1032.25,1031.75,1032.25,1328,112
10/22/2004,08:40,1032.00,1032.25,1031.25,1031.25,534,1569
10/22/2004,08:41,1031.50,1032.25,1031.25,1032.25,1299,497
10/22/2004,08:42,1032.25,1032.25,1031.25,1031.50,802,1021
10/22/2004,08:43,1031.50,1032.50,1031.50,1032.25,1803,300
10/22/2004,08:44,1032.25,1033.00,1032.25,1032.50,1445,1092
10/22/2004,08:45,1032.25,1033.00,1032.25,1032.75,1290,1674
10/22/2004,08:46,1032.50,1032.75,1032.25,1032.50,373,433
10/22/2004,08:47,1032.25,1032.50,1031.75,1032.25,854,1177
10/22/2004,08:48,1032.25,1032.50,1031.50,1031.50,361,1831
10/22/2004,08:49,1031.50,1032.00,1031.25,1031.75,502,1142
10/22/2004,08:50,1032.00,1033.00,1031.75,1032.75,1571,167
10/22/2004,08:51,1032.75,1033.00,1032.00,1032.00,709,741
10/22/2004,08:52,1032.00,1032.25,1031.25,1031.50,1065,2641
10/22/2004,08:53,1031.50,1032.00,1031.25,1031.75,590,212
10/22/2004,08:54,1032.00,1032.00,1031.00,1031.50,1493,1320
10/22/2004,08:55,1031.50,1031.75,1031.00,1031.25,431,599
10/22/2004,08:56,1031.25,1031.75,1030.75,1031.75,1343,869
10/22/2004,08:57,1031.75,1031.75,1031.25,1031.75,334,286
10/22/2004,08:58,1031.75,1032.00,1031.00,1032.00,627,630
10/22/2004,08:59,1031.75,1033.00,1031.75,1032.75,2464,1266
10/22/2004,09:00,1032.75,1032.75,1032.50,1032.50,315,241
10/22/2004,09:01,1032.75,1033.75,1032.50,1033.75,2636,472
10/22/2004,09:02,1033.75,1033.75,1033.00,1033.25,899,832
10/22/2004,09:03,1033.25,1033.25,1032.50,1032.50,439,1591
10/22/2004,09:04,1032.50,1032.50,1031.75,1032.00,807,1439
10/22/2004,09:05,1031.75,1032.25,1031.50,1031.50,1157,2211
10/22/2004,09:06,1031.50,1031.75,1030.50,1030.75,1552,4164
10/22/2004,09:07,1031.00,1031.25,1030.50,1030.75,2012,1789
10/22/2004,09:08,1030.75,1031.00,1030.50,1031.00,555,499
10/22/2004,09:09,1030.75,1031.00,1030.25,1030.75,1372,928
10/22/2004,09:10,1030.75,1031.00,1030.75,1031.00,162,24
10/22/2004,09:11,1031.00,1031.25,1031.00,1031.00,725,111
10/22/2004,09:12,1031.25,1031.75,1031.00,1031.25,2318,1018
10/22/2004,09:13,1031.25,1031.75,1031.00,1031.50,1970,78
10/22/2004,09:14,1031.50,1032.00,1031.50,1032.00,937,512
10/22/2004,09:15,1032.00,1032.00,1031.25,1031.50,314,688
10/22/2004,09:16,1031.75,1031.75,1030.75,1031.00,645,1005
10/22/2004,09:17,1031.00,1031.50,1030.75,1031.50,983,843
10/22/2004,09:18,1031.25,1031.25,1030.25,1030.25,719,2780
10/22/2004,09:19,1030.50,1031.00,1029.75,1030.25,1159,2248
10/22/2004,09:20,1030.25,1030.75,1030.00,1030.75,1344,178
10/22/2004,09:21,1030.50,1030.50,1030.00,1030.25,729,1599
10/22/2004,09:22,1030.50,1030.75,1030.25,1030.25,698,423
10/22/2004,09:23,1030.50,1030.50,1029.25,1029.50,689,3042
10/22/2004,09:24,1029.50,1029.75,1029.25,1029.50,1300,2016
10/22/2004,09:25,1029.50,1030.25,1029.25,1030.25,2401,1100
10/22/2004,09:26,1030.25,1030.25,1030.00,1030.00,350,136
10/22/2004,09:27,1030.25,1030.75,1030.00,1030.00,2013,1446
10/22/2004,09:28,1030.00,1030.50,1030.00,1030.25,417,195
10/22/2004,09:29,1030.25,1030.50,1030.00,1030.25,86,659
10/22/2004,09:30,1030.25,1030.75,1030.25,1030.50,595,61
10/22/2004,09:31,1030.50,1030.75,1029.75,1029.75,304,1232
10/22/2004,09:32,1029.75,1030.50,1029.50,1030.25,1044,958
10/22/2004,09:33,1030.00,1030.25,1029.75,1030.00,215,887
10/22/2004,09:34,1030.00,1030.75,1029.75,1030.50,662,529
10/22/2004,09:35,1030.75,1031.00,1030.50,1031.00,1466,501
10/22/2004,09:36,1031.00,1031.25,1030.50,1030.50,612,860
10/22/2004,09:37,1030.75,1031.00,1030.50,1030.50,426,605
10/22/2004,09:38,1030.25,1030.50,1029.75,1030.00,158,1620
10/22/2004,09:39,1030.00,1030.00,1029.25,1029.25,729,2577
10/22/2004,09:40,1029.25,1029.25,1028.75,1028.75,506,2105
10/22/2004,09:41,1028.75,1029.25,1028.50,1029.00,1385,2126
10/22/2004,09:42,1028.75,1029.25,1028.50,1029.00,1243,1393
10/22/2004,09:43,1029.00,1029.50,1028.75,1029.50,547,333
10/22/2004,09:44,1029.50,1029.75,1029.25,1029.50,1090,567
10/22/2004,09:45,1029.75,1029.75,1029.25,1029.50,386,653
10/22/2004,09:46,1029.25,1030.50,1029.00,1030.25,2317,476
10/22/2004,09:47,1030.25,1030.50,1029.25,1029.25,313,1137
10/22/2004,09:48,1029.25,1030.00,1029.25,1029.25,376,811
10/22/2004,09:49,1029.25,1029.50,1029.25,1029.25,29,644
10/22/2004,09:50,1029.25,1029.75,1029.25,1029.75,422,38
10/22/2004,09:51,1029.75,1030.25,1029.75,1030.00,766,166
10/22/2004,09:52,1030.00,1030.50,1030.00,1030.25,1319,783
10/22/2004,09:53,1030.25,1030.50,1030.00,1030.25,374,46
10/22/2004,09:54,1030.25,1030.50,1030.25,1030.25,64,64
10/22/2004,09:55,1030.25,1030.50,1030.00,1030.00,56,791
10/22/2004,09:56,1030.00,1030.00,1029.50,1029.75,266,562
10/22/2004,09:57,1029.50,1029.75,1029.00,1029.50,473,1230
10/22/2004,09:58,1029.50,1030.25,1029.50,1029.75,1174,1029
10/22/2004,09:59,1029.75,1030.00,1029.50,1029.75,97,239
10/22/2004,10:00,1029.75,1030.00,1029.50,1029.50,204,174
10/22/2004,10:01,1029.50,1030.00,1029.50,1029.75,452,162
10/22/2004,10:02,1029.50,1030.00,1029.25,1029.75,254,577
10/22/2004,10:03,1030.00,1030.25,1029.75,1030.00,113,262
10/22/2004,10:04,1030.00,1030.50,1030.00,1030.25,461,216
10/22/2004,10:05,1030.00,1030.50,1030.00,1030.50,226,32
10/22/2004,10:06,1030.25,1030.25,1029.75,1030.00,10,345
10/22/2004,10:07,1029.75,1030.00,1029.25,1029.50,376,1026
10/22/2004,10:08,1029.50,1030.25,1029.25,1030.00,535,155
10/22/2004,10:09,1030.25,1030.25,1030.00,1030.00,93,410
10/22/2004,10:10,1030.00,1030.25,1029.75,1030.25,99,103
10/22/2004,10:11,1030.25,1030.50,1030.00,1030.50,492,50
10/22/2004,10:12,1030.50,1030.50,1030.00,1030.25,202,309
10/22/2004,10:13,1030.25,1030.25,1030.00,1030.25,242,35
10/22/2004,10:14,1030.00,1030.00,1029.75,1030.00,106,539
10/22/2004,10:15,1030.00,1030.25,1030.00,1030.25,252,19
10/22/2004,10:16,1030.25,1030.25,1029.75,1030.00,197,219
10/22/2004,10:17,1030.00,1030.25,1030.00,1030.25,62,8
10/22/2004,10:18,1030.25,1030.50,1030.00,1030.25,380,9
10/22/2004,10:19,1030.50,1030.50,1030.00,1030.25,303,139
10/22/2004,10:20,1030.25,1030.25,1029.75,1030.00,98,546
10/22/2004,10:21,1029.75,1030.00,1029.50,1029.75,238,666
10/22/2004,10:22,1029.75,1030.00,1028.75,1028.75,241,2907
10/22/2004,10:23,1029.00,1029.00,1028.00,1028.00,1116,3330
10/22/2004,10:24,1028.00,1028.50,1027.50,1028.25,1823,3687
10/22/2004,10:25,1028.25,1028.50,1028.00,1028.25,739,1056
10/22/2004,10:26,1028.25,1028.75,1028.00,1028.75,866,175
10/22/2004,10:27,1028.75,1028.75,1028.25,1028.25,394,511
10/22/2004,10:28,1028.50,1028.50,1028.00,1028.00,521,805
10/22/2004,10:29,1028.25,1028.50,1028.00,1028.25,613,17
10/22/2004,10:30,1028.25,1028.50,1027.75,1028.00,567,621
10/22/2004,10:31,1028.00,1028.50,1028.00,1028.00,550,908
10/22/2004,10:32,1028.25,1028.75,1028.00,1028.75,1367,11
10/22/2004,10:33,1028.75,1029.00,1028.50,1028.75,1214,522
10/22/2004,10:34,1028.75,1028.75,1028.50,1028.75,224,9
10/22/2004,10:35,1028.50,1028.75,1028.25,1028.50,218,383
10/22/2004,10:36,1028.75,1028.75,1028.25,1028.50,103,346
10/22/2004,10:37,1028.75,1029.50,1028.25,1029.50,2248,264
10/22/2004,10:38,1029.50,1029.75,1029.00,1029.75,813,662
10/22/2004,10:39,1029.50,1029.75,1029.25,1029.50,81,589
10/22/2004,10:40,1029.50,1029.50,1029.00,1029.25,177,523
10/22/2004,10:41,1029.50,1029.75,1029.25,1029.50,991,177
10/22/2004,10:42,1029.25,1029.25,1029.00,1029.00,79,292
10/22/2004,10:43,1029.00,1029.25,1028.75,1029.25,169,399
10/22/2004,10:44,1029.00,1029.50,1028.75,1029.25,340,371
10/22/2004,10:45,1029.25,1030.00,1029.25,1029.75,783,454
10/22/2004,10:46,1029.75,1029.75,1029.00,1029.25,63,368
10/22/2004,10:47,1029.25,1029.50,1029.00,1029.25,1027,24
10/22/2004,10:48,1029.25,1029.25,1029.25,1029.25,0,307
10/22/2004,10:49,1029.25,1029.50,1028.75,1028.75,19,646
10/22/2004,10:50,1028.75,1029.00,1028.50,1028.75,189,390
10/22/2004,10:51,1028.75,1028.75,1028.25,1028.50,363,773
10/22/2004,10:52,1028.75,1029.00,1028.50,1029.00,277,69
10/22/2004,10:53,1029.00,1029.00,1028.50,1028.75,122,155
10/22/2004,10:54,1028.75,1029.00,1028.50,1029.00,265,2
10/22/2004,10:55,1029.00,1029.00,1028.75,1029.00,41,5
10/22/2004,10:56,1028.75,1029.00,1028.50,1029.00,104,393
10/22/2004,10:57,1029.00,1029.00,1028.75,1029.00,72,4
10/22/2004,10:58,1029.00,1029.25,1029.00,1029.00,167,48
10/22/2004,10:59,1029.00,1029.00,1028.50,1028.75,59,568
10/22/2004,11:00,1028.50,1029.00,1028.50,1028.75,262,67
10/22/2004,11:01,1028.75,1029.00,1028.50,1028.75,357,126
10/22/2004,11:02,1028.75,1029.00,1028.50,1028.50,149,671
10/22/2004,11:03,1028.50,1028.75,1028.50,1028.50,39,288
10/22/2004,11:04,1028.50,1029.25,1028.50,1029.25,537,150
10/22/2004,11:05,1029.00,1029.50,1029.00,1029.50,530,509
10/22/2004,11:06,1029.50,1029.75,1029.25,1029.50,591,250
10/22/2004,11:07,1029.25,1029.75,1029.25,1029.25,609,413
10/22/2004,11:08,1029.50,1029.75,1029.00,1029.50,319,263
10/22/2004,11:09,1029.25,1029.75,1029.25,1029.75,157,26
10/22/2004,11:10,1029.75,1030.00,1029.50,1030.00,464,71
10/22/2004,11:11,1030.00,1030.25,1029.75,1030.25,518,146
10/22/2004,11:12,1030.25,1030.50,1030.00,1030.25,900,48
10/22/2004,11:13,1030.25,1030.50,1030.25,1030.50,139,437
10/22/2004,11:14,1030.50,1030.50,1030.25,1030.25,36,284
10/22/2004,11:15,1030.50,1030.50,1030.25,1030.25,16,277
10/22/2004,11:16,1030.25,1030.50,1030.00,1030.50,141,351
10/22/2004,11:17,1030.25,1030.50,1030.00,1030.00,31,358
10/22/2004,11:18,1030.00,1030.25,1029.75,1029.75,16,507
10/22/2004,11:19,1029.75,1030.25,1029.75,1030.00,159,601
10/22/2004,11:20,1030.00,1030.25,1030.00,1030.00,4,188
10/22/2004,11:21,1030.00,1030.25,1029.75,1030.25,53,159
10/22/2004,11:22,1030.25,1030.50,1030.00,1030.00,284,125
10/22/2004,11:23,1030.00,1030.75,1030.00,1030.50,639,400
10/22/2004,11:24,1030.50,1030.75,1030.50,1030.75,93,142
10/22/2004,11:25,1030.75,1030.75,1030.50,1030.50,56,73
10/22/2004,11:26,1030.50,1030.75,1030.50,1030.50,70,85
10/22/2004,11:27,1030.50,1031.25,1030.50,1031.00,1513,122
10/22/2004,11:28,1031.00,1031.25,1030.75,1030.75,751,695
10/22/2004,11:29,1030.75,1031.00,1030.50,1030.75,49,949
10/22/2004,11:30,1030.50,1031.00,1030.50,1030.75,413,155
10/22/2004,11:31,1030.75,1031.00,1030.50,1030.75,277,193
10/22/2004,11:32,1030.75,1031.25,1030.75,1031.00,384,18
10/22/2004,11:33,1031.00,1031.25,1031.00,1031.00,99,70
10/22/2004,11:34,1031.00,1031.25,1030.75,1030.75,98,573
10/22/2004,11:35,1030.75,1031.00,1030.50,1030.75,167,130
10/22/2004,11:36,1030.75,1031.00,1030.50,1030.50,200,329
10/22/2004,11:37,1030.50,1030.50,1030.25,1030.25,359,309
10/22/2004,11:38,1030.25,1030.50,1030.25,1030.50,19,197
10/22/2004,11:39,1030.25,1030.75,1030.25,1030.25,274,73
10/22/2004,11:40,1030.50,1030.50,1029.75,1029.75,180,1949
10/22/2004,11:41,1030.00,1030.25,1029.75,1030.00,220,146
10/22/2004,11:42,1030.00,1030.25,1029.75,1029.75,125,400
10/22/2004,11:43,1029.75,1030.25,1029.75,1029.75,338,239
10/22/2004,11:44,1030.00,1030.25,1030.00,1030.25,257,16
10/22/2004,11:45,1030.25,1030.75,1030.00,1030.50,543,252
10/22/2004,11:46,1030.50,1030.75,1030.50,1030.75,212,7
10/22/2004,11:47,1030.50,1030.75,1030.25,1030.50,258,106
10/22/2004,11:48,1030.75,1030.75,1030.25,1030.50,42,162
10/22/2004,11:49,1030.50,1030.50,1030.25,1030.25,16,254
10/22/2004,11:50,1030.25,1030.25,1030.00,1030.00,360,31
10/22/2004,11:51,1030.00,1030.25,1029.75,1029.75,2,294
10/22/2004,11:52,1029.75,1030.00,1029.25,1029.25,106,1121
10/22/2004,11:53,1029.25,1029.75,1029.25,1029.50,775,352
10/22/2004,11:54,1029.50,1029.75,1029.50,1029.50,13,193
10/22/2004,11:55,1029.50,1029.50,1029.25,1029.50,284,530
10/22/2004,11:56,1029.50,1029.75,1029.25,1029.25,403,87
10/22/2004,11:57,1029.50,1029.50,1029.25,1029.50,182,11
10/22/2004,11:58,1029.50,1029.50,1029.25,1029.50,66,2
10/22/2004,11:59,1029.25,1029.50,1029.25,1029.25,15,24
10/22/2004,12:00,1029.50,1029.50,1028.75,1029.25,250,886
10/22/2004,12:01,1029.00,1029.00,1028.50,1028.75,292,680
10/22/2004,12:02,1028.75,1029.25,1028.75,1029.00,292,126
10/22/2004,12:03,1029.25,1029.50,1029.00,1029.25,603,533
10/22/2004,12:04,1029.25,1029.50,1029.25,1029.25,106,183
10/22/2004,12:05,1029.25,1029.25,1029.00,1029.25,183,8
10/22/2004,12:06,1029.25,1029.25,1029.00,1029.00,374,91
10/22/2004,12:07,1029.00,1029.50,1029.00,1029.25,328,324
10/22/2004,12:08,1029.25,1029.50,1029.00,1029.50,200,14
10/22/2004,12:09,1029.25,1029.50,1029.00,1029.25,103,256
10/22/2004,12:10,1029.00,1029.25,1029.00,1029.25,201,17
10/22/2004,12:11,1029.25,1029.50,1029.25,1029.25,265,158
10/22/2004,12:12,1029.25,1029.50,1029.00,1029.25,47,1018
10/22/2004,12:13,1029.25,1029.25,1028.50,1028.50,280,823
10/22/2004,12:14,1028.50,1028.75,1028.25,1028.50,256,976
10/22/2004,12:15,1028.50,1029.00,1028.50,1028.75,270,350
10/22/2004,12:16,1028.75,1028.75,1028.25,1028.75,361,411
10/22/2004,12:17,1028.50,1028.50,1027.75,1028.00,445,1920
10/22/2004,12:18,1027.75,1028.00,1027.75,1028.00,273,195
10/22/2004,12:19,1028.00,1028.25,1027.75,1028.00,388,719
10/22/2004,12:20,1027.75,1028.00,1027.75,1027.75,756,91
10/22/2004,12:21,1028.00,1028.00,1027.25,1027.50,468,2716
10/22/2004,12:22,1027.25,1027.50,1027.00,1027.25,701,1335
10/22/2004,12:23,1027.00,1027.25,1025.75,1026.00,663,4775
10/22/2004,12:24,1026.00,1026.25,1025.75,1026.00,1364,1574
10/22/2004,12:25,1026.00,1026.25,1025.75,1026.25,1046,408
10/22/2004,12:26,1026.00,1026.25,1026.00,1026.25,1650,53
10/22/2004,12:27,1026.25,1026.25,1026.00,1026.25,553,27
10/22/2004,12:28,1026.25,1026.25,1026.00,1026.00,37,530
10/22/2004,12:29,1026.25,1026.50,1026.00,1026.25,595,47
10/22/2004,12:30,1026.50,1026.75,1026.25,1026.50,736,807
10/22/2004,12:31,1026.50,1026.50,1026.25,1026.25,80,824
10/22/2004,12:32,1026.25,1026.25,1026.00,1026.25,325,40
10/22/2004,12:33,1026.00,1026.25,1025.50,1025.50,396,2103
10/22/2004,12:34,1025.50,1025.75,1025.25,1025.50,737,1442
10/22/2004,12:35,1025.50,1025.50,1024.75,1025.25,907,2645
10/22/2004,12:36,1025.00,1025.25,1025.00,1025.25,1258,486
10/22/2004,12:37,1025.25,1025.50,1025.00,1025.50,643,80
10/22/2004,12:38,1025.50,1026.00,1025.50,1025.75,806,205
10/22/2004,12:39,1025.75,1026.00,1025.50,1026.00,452,204
10/22/2004,12:40,1026.00,1026.00,1025.50,1025.50,274,364
10/22/2004,12:41,1025.50,1025.75,1025.25,1025.75,318,1018
10/22/2004,12:42,1025.50,1025.75,1025.25,1025.50,772,478
10/22/2004,12:43,1025.50,1025.75,1025.25,1025.50,376,251
10/22/2004,12:44,1025.50,1025.75,1025.25,1025.25,302,422
10/22/2004,12:45,1025.25,1025.50,1024.50,1024.50,808,3156
10/22/2004,12:46,1024.50,1024.75,1023.75,1024.00,669,3415
10/22/2004,12:47,1024.00,1024.50,1023.75,1024.25,1324,756
10/22/2004,12:48,1024.25,1024.50,1024.00,1024.50,870,210
10/22/2004,12:49,1024.25,1024.50,1023.75,1023.75,169,1729
10/22/2004,12:50,1024.00,1024.25,1023.75,1024.00,836,516
10/22/2004,12:51,1024.00,1024.25,1023.25,1023.50,969,3018
10/22/2004,12:52,1023.50,1024.25,1023.25,1024.00,874,711
10/22/2004,12:53,1024.00,1024.25,1023.75,1024.00,408,97
10/22/2004,12:54,1024.00,1024.00,1023.50,1023.50,453,1300
10/22/2004,12:55,1023.50,1024.25,1023.50,1024.00,800,414
10/22/2004,12:56,1023.75,1024.25,1023.75,1024.00,677,121
10/22/2004,12:57,1023.75,1024.25,1023.75,1024.25,694,149
10/22/2004,12:58,1024.25,1025.00,1024.25,1024.75,1794,799
10/22/2004,12:59,1024.75,1024.75,1024.50,1024.75,946,767
10/22/2004,13:00,1024.75,1024.75,1024.25,1024.50,36,1217
10/22/2004,13:01,1024.25,1024.50,1024.25,1024.50,736,262
10/22/2004,13:02,1024.50,1024.75,1024.50,1024.50,92,139
10/22/2004,13:03,1024.50,1024.75,1024.25,1024.50,93,376
10/22/2004,13:04,1024.25,1024.75,1024.25,1024.50,381,81
10/22/2004,13:05,1024.50,1025.00,1024.50,1024.75,473,117
10/22/2004,13:06,1024.75,1025.00,1024.50,1024.75,614,529
10/22/2004,13:07,1024.50,1024.75,1024.50,1024.50,26,325
10/22/2004,13:08,1024.50,1024.75,1024.00,1024.00,504,1182
10/22/2004,13:09,1024.25,1024.50,1023.75,1024.00,519,1386
10/22/2004,13:10,1024.00,1024.25,1023.75,1024.25,1452,344
10/22/2004,13:11,1024.25,1024.50,1024.00,1024.25,167,323
10/22/2004,13:12,1024.50,1025.00,1024.50,1024.75,918,380
10/22/2004,13:13,1024.50,1024.75,1024.00,1024.25,532,701
10/22/2004,13:14,1024.25,1025.00,1024.00,1024.75,515,206
10/22/2004,13:15,1024.75,1024.75,1024.00,1024.25,469,745
10/22/2004,13:16,1024.25,1024.50,1023.50,1023.75,621,1399
10/22/2004,13:17,1023.50,1024.25,1023.50,1024.00,797,289
10/22/2004,13:18,1023.75,1024.50,1023.75,1024.50,623,69
10/22/2004,13:19,1024.50,1025.50,1024.25,1025.50,3741,890
10/22/2004,13:20,1025.50,1026.00,1025.25,1025.75,2485,1200
10/22/2004,13:21,1025.75,1026.00,1025.50,1025.75,300,791
10/22/2004,13:22,1025.50,1026.00,1025.50,1025.75,886,505
10/22/2004,13:23,1025.75,1026.00,1025.50,1025.75,632,91
10/22/2004,13:24,1026.00,1026.00,1025.25,1025.25,48,916
10/22/2004,13:25,1025.25,1025.75,1025.25,1025.50,998,321
10/22/2004,13:26,1025.75,1025.75,1025.25,1025.50,738,451
10/22/2004,13:27,1025.75,1025.75,1025.25,1025.25,512,710
10/22/2004,13:28,1025.50,1026.25,1025.50,1026.00,1093,646
10/22/2004,13:29,1026.00,1026.00,1025.25,1025.50,444,1036
10/22/2004,13:30,1025.50,1026.50,1025.50,1026.50,1321,266
10/22/2004,13:31,1026.25,1026.75,1026.00,1026.25,1678,2833
10/22/2004,13:32,1026.25,1026.50,1026.00,1026.25,779,701
10/22/2004,13:33,1026.25,1026.25,1025.75,1025.75,124,1212
10/22/2004,13:34,1025.75,1026.50,1025.75,1026.25,870,687
10/22/2004,13:35,1026.25,1026.75,1026.25,1026.50,769,661
10/22/2004,13:36,1026.50,1026.75,1025.75,1026.25,456,1341
10/22/2004,13:37,1026.00,1026.75,1026.00,1026.75,993,509
10/22/2004,13:38,1026.50,1026.50,1026.00,1026.00,397,275
10/22/2004,13:39,1026.00,1026.25,1025.50,1025.50,100,2139
10/22/2004,13:40,1025.50,1025.50,1024.50,1024.50,590,2705
10/22/2004,13:41,1024.50,1025.00,1024.50,1024.75,1641,512
10/22/2004,13:42,1024.75,1025.00,1024.75,1025.00,621,158
10/22/2004,13:43,1025.00,1025.00,1024.75,1025.00,65,804
10/22/2004,13:44,1025.00,1025.00,1024.50,1024.75,86,1046
10/22/2004,13:45,1024.75,1024.75,1023.75,1024.00,1132,2924
10/22/2004,13:46,1024.00,1024.50,1024.00,1024.50,627,312
10/22/2004,13:47,1024.50,1024.75,1024.25,1024.50,415,399
10/22/2004,13:48,1024.50,1024.75,1024.25,1024.25,248,628
10/22/2004,13:49,1024.25,1024.50,1023.75,1024.25,467,994
10/22/2004,13:50,1024.25,1024.50,1024.00,1024.50,534,108
10/22/2004,13:51,1024.50,1024.50,1024.00,1024.25,202,418
10/22/2004,13:52,1024.25,1024.25,1023.00,1023.00,130,3566
10/22/2004,13:53,1023.00,1023.25,1022.50,1022.75,1429,4768
10/22/2004,13:54,1022.75,1022.75,1021.50,1021.75,1591,5161
10/22/2004,13:55,1021.75,1022.00,1021.25,1021.75,1865,1616
10/22/2004,13:56,1021.75,1022.25,1021.50,1022.00,899,390
10/22/2004,13:57,1022.00,1022.50,1022.00,1022.25,950,532
10/22/2004,13:58,1022.25,1022.50,1021.75,1021.75,1001,1436
10/22/2004,13:59,1021.75,1022.00,1020.75,1021.50,2340,5223
10/22/2004,14:00,1021.50,1021.75,1021.25,1021.25,366,1027
10/22/2004,14:01,1021.25,1021.50,1021.00,1021.25,465,1297
10/22/2004,14:02,1021.25,1021.50,1020.75,1021.00,439,1151
10/22/2004,14:03,1021.00,1021.25,1020.25,1020.50,1528,3085
10/22/2004,14:04,1020.75,1021.25,1020.75,1021.00,1858,1318
10/22/2004,14:05,1021.25,1021.25,1020.50,1020.75,748,1442
10/22/2004,14:06,1020.75,1021.00,1020.75,1020.75,396,678
10/22/2004,14:07,1020.75,1021.25,1020.50,1020.75,1164,195
10/22/2004,14:08,1021.00,1021.50,1020.75,1021.50,2125,794
10/22/2004,14:09,1021.50,1022.25,1021.25,1022.00,2996,2008
10/22/2004,14:10,1022.00,1022.25,1021.75,1022.25,1240,31
10/22/2004,14:11,1022.25,1022.50,1022.00,1022.25,1674,730
10/22/2004,14:12,1022.25,1022.25,1022.00,1022.25,854,11
10/22/2004,14:13,1022.25,1022.25,1021.50,1021.50,292,1017
10/22/2004,14:14,1021.50,1022.25,1021.50,1022.25,661,449
10/22/2004,14:15,1022.25,1022.25,1021.25,1021.50,31,1059
10/22/2004,14:16,1021.25,1021.50,1020.50,1020.75,749,3089
10/22/2004,14:17,1020.75,1021.25,1020.50,1021.25,1366,591
10/22/2004,14:18,1021.00,1021.50,1021.00,1021.00,1337,633
10/22/2004,14:19,1021.25,1021.50,1021.00,1021.25,441,324
10/22/2004,14:20,1021.25,1021.75,1021.25,1021.50,2725,778
10/22/2004,14:21,1021.25,1021.50,1021.25,1021.50,1520,62
10/22/2004,14:22,1021.75,1022.00,1021.50,1021.50,1076,800
10/22/2004,14:23,1021.50,1021.75,1020.50,1020.75,1216,2285
10/22/2004,14:24,1020.75,1020.75,1020.25,1020.75,842,1588
10/22/2004,14:25,1020.50,1021.25,1020.50,1021.00,961,328
10/22/2004,14:26,1021.00,1021.25,1020.75,1021.00,468,230
10/22/2004,14:27,1021.00,1021.25,1021.00,1021.25,402,119
10/22/2004,14:28,1021.25,1021.50,1020.50,1020.75,281,1244
10/22/2004,14:29,1020.75,1021.00,1020.50,1021.00,468,28
10/22/2004,14:30,1021.00,1022.00,1021.00,1021.75,2055,470
10/22/2004,14:31,1021.75,1022.00,1021.50,1021.75,376,581
10/22/2004,14:32,1021.50,1021.75,1021.25,1021.75,258,223
10/22/2004,14:33,1021.50,1022.00,1021.25,1022.00,573,498
10/22/2004,14:34,1022.00,1022.75,1021.75,1022.50,2463,696
10/22/2004,14:35,1022.50,1022.75,1022.00,1022.25,778,815
10/22/2004,14:36,1022.25,1022.50,1022.00,1022.25,516,80
10/22/2004,14:37,1022.25,1022.50,1022.00,1022.25,482,691
10/22/2004,14:38,1022.25,1022.50,1022.00,1022.25,41,551
10/22/2004,14:39,1022.25,1022.25,1021.75,1021.75,668,1294
10/22/2004,14:40,1021.75,1022.25,1021.50,1022.25,978,801
10/22/2004,14:41,1022.25,1022.75,1022.00,1022.50,2152,582
10/22/2004,14:42,1022.50,1023.00,1022.25,1022.75,1475,425
10/22/2004,14:43,1023.00,1023.00,1022.50,1022.50,470,716
10/22/2004,14:44,1022.50,1023.00,1022.50,1022.75,672,557
10/22/2004,14:45,1022.75,1023.50,1022.75,1023.25,1809,1188
10/22/2004,14:46,1023.25,1023.50,1023.00,1023.25,1976,2163
10/22/2004,14:47,1023.00,1023.25,1022.25,1022.50,1112,1929
10/22/2004,14:48,1022.25,1022.50,1022.00,1022.00,466,1513
10/22/2004,14:49,1022.00,1022.25,1021.75,1022.00,359,2760
10/22/2004,14:50,1021.75,1022.00,1021.50,1021.75,2120,1407
10/22/2004,14:51,1022.00,1022.00,1021.50,1022.00,628,529
10/22/2004,14:52,1022.00,1022.00,1021.25,1021.50,2324,1843
10/22/2004,14:53,1021.50,1021.75,1021.25,1021.25,62,1454
10/22/2004,14:54,1021.25,1021.50,1021.00,1021.25,710,2349
10/22/2004,14:55,1021.50,1021.50,1020.75,1020.75,385,1712
10/22/2004,14:56,1020.75,1021.25,1020.50,1020.75,812,3331
10/22/2004,14:57,1020.75,1021.25,1020.50,1021.00,1212,1399
10/22/2004,14:58,1021.00,1021.00,1020.50,1021.00,1476,1180
10/22/2004,14:59,1020.75,1021.00,1020.00,1020.00,1737,2798
10/22/2004,15:00,1020.25,1021.00,1020.00,1020.75,7119,2099
10/22/2004,15:01,1020.75,1021.75,1020.75,1020.75,9007,5070
10/22/2004,15:02,1021.00,1021.50,1020.75,1021.00,2646,2119
10/22/2004,15:03,1021.00,1021.00,1020.75,1020.75,1302,455
10/22/2004,15:04,1021.00,1021.00,1020.50,1020.75,601,1013
10/22/2004,15:05,1020.50,1021.25,1020.25,1021.00,1724,1445
10/22/2004,15:06,1021.25,1021.25,1020.75,1021.00,713,809
10/22/2004,15:07,1021.00,1021.25,1020.75,1021.00,319,1003
10/22/2004,15:08,1021.00,1021.25,1020.75,1021.00,602,622
10/22/2004,15:09,1021.00,1021.00,1020.75,1021.00,939,48
10/22/2004,15:10,1021.00,1021.25,1021.00,1021.25,551,184
10/22/2004,15:11,1021.25,1021.50,1021.00,1021.00,1342,305
10/22/2004,15:12,1021.25,1021.25,1020.75,1021.00,236,802
10/22/2004,15:13,1020.75,1021.00,1020.50,1020.75,212,594
10/22/2004,15:14,1020.50,1021.25,1020.50,1021.00,1104,1035
10/22/2004,15:15,1021.00,1021.50,1020.75,1020.75,2782,2750
10/22/2004,15:16,1020.75,1020.75,1020.50,1020.50,0,15
10/24/2004,17:01,1020.75,1020.75,1020.25,1020.50,80,80
10/24/2004,17:02,1020.25,1020.50,1019.75,1019.75,9,178
10/24/2004,17:03,1019.75,1019.75,1019.25,1019.50,9,193
10/24/2004,17:04,1019.50,1019.50,1019.25,1019.50,32,20
10/24/2004,17:05,1019.50,1019.50,1019.25,1019.50,11,2
10/24/2004,17:06,1019.50,1019.50,1019.25,1019.25,9,20
10/24/2004,17:07,1019.25,1019.50,1019.00,1019.25,17,76
10/24/2004,17:08,1019.25,1019.75,1019.25,1019.75,84,20
10/24/2004,17:09,1019.50,1019.75,1019.25,1019.50,80,80
10/24/2004,17:10,1019.50,1019.75,1019.00,1019.75,79,50
10/24/2004,17:11,1019.50,1019.50,1019.50,1019.50,0,21
10/24/2004,17:12,1019.50,1019.50,1019.50,1019.50,0,19
10/24/2004,17:14,1019.75,1019.75,1019.75,1019.75,19,0
10/24/2004,17:15,1019.75,1019.75,1019.50,1019.50,3,3
10/24/2004,17:16,1019.50,1020.00,1019.50,1020.00,10,10
10/24/2004,17:17,1019.75,1019.75,1019.75,1019.75,0,17
10/24/2004,17:18,1019.75,1020.00,1019.75,1019.75,1,7
10/24/2004,17:19,1019.75,1019.75,1019.75,1019.75,0,5
10/24/2004,17:20,1019.75,1019.75,1019.75,1019.75,0,8
10/24/2004,17:21,1019.75,1019.75,1019.75,1019.75,0,1
10/24/2004,17:22,1019.75,1019.75,1019.75,1019.75,0,3
10/24/2004,17:23,1019.50,1019.50,1019.50,1019.50,0,7
10/24/2004,17:25,1019.50,1019.50,1019.50,1019.50,0,9
10/24/2004,17:26,1019.25,1019.25,1019.25,1019.25,0,170
10/24/2004,17:27,1019.25,1019.25,1019.00,1019.00,0,7
10/24/2004,17:28,1019.00,1019.25,1019.00,1019.25,17,2
10/24/2004,17:29,1019.50,1019.50,1019.25,1019.25,5,6
10/24/2004,17:30,1019.50,1019.50,1019.25,1019.25,1,15
10/24/2004,17:31,1019.25,1019.25,1019.25,1019.25,0,9
10/24/2004,17:32,1019.25,1019.25,1019.25,1019.25,0,10
10/24/2004,17:33,1019.50,1019.50,1019.25,1019.25,81,1
10/24/2004,17:34,1019.50,1019.50,1019.25,1019.25,2,82
10/24/2004,17:36,1019.25,1019.25,1019.25,1019.25,0,4
10/24/2004,17:37,1019.25,1019.25,1019.25,1019.25,0,1
10/24/2004,17:38,1019.25,1019.25,1019.25,1019.25,0,2
10/24/2004,17:39,1019.50,1019.50,1019.25,1019.25,49,26
10/24/2004,17:40,1019.25,1019.25,1019.00,1019.00,2,96
10/24/2004,17:41,1019.25,1019.25,1019.25,1019.25,11,0
10/24/2004,17:42,1019.25,1019.50,1019.25,1019.25,17,1
10/24/2004,17:44,1019.50,1019.50,1019.50,1019.50,2,0
10/24/2004,17:45,1019.50,1019.50,1019.50,1019.50,1,0
10/24/2004,17:46,1019.50,1019.50,1019.50,1019.50,14,0
10/24/2004,17:47,1019.50,1019.50,1019.50,1019.50,41,0
10/24/2004,17:48,1019.50,1019.50,1019.50,1019.50,23,0
10/24/2004,17:49,1019.50,1019.50,1019.50,1019.50,6,0
10/24/2004,17:50,1019.50,1019.75,1019.50,1019.75,6,0
10/24/2004,17:51,1019.75,1019.75,1019.75,1019.75,1,0
10/24/2004,17:52,1019.75,1019.75,1019.75,1019.75,1,0
10/24/2004,17:53,1019.50,1019.75,1019.50,1019.75,6,1
10/24/2004,17:54,1019.75,1019.75,1019.75,1019.75,23,0
10/24/2004,17:57,1019.75,1019.75,1019.75,1019.75,1,0
10/24/2004,17:58,1019.75,1019.75,1019.50,1019.50,40,1
10/24/2004,17:59,1019.50,1019.50,1019.50,1019.50,0,25
10/24/2004,18:01,1019.50,1019.50,1019.50,1019.50,0,2
10/24/2004,18:02,1019.50,1019.50,1019.50,1019.50,0,2
10/24/2004,18:04,1019.50,1019.50,1019.50,1019.50,0,21
10/24/2004,18:05,1019.75,1019.75,1019.75,1019.75,3,0
10/24/2004,18:06,1019.75,1019.75,1019.75,1019.75,1,0
10/24/2004,18:07,1019.75,1019.75,1019.50,1019.50,2,1
10/24/2004,18:08,1019.50,1019.50,1019.50,1019.50,0,3
10/24/2004,18:10,1019.75,1019.75,1019.75,1019.75,2,0
10/24/2004,18:13,1019.50,1019.75,1019.50,1019.50,2,4
10/24/2004,18:14,1019.75,1019.75,1019.75,1019.75,12,0
10/24/2004,18:15,1019.50,1019.50,1019.50,1019.50,0,1
10/24/2004,18:17,1019.50,1019.75,1019.50,1019.75,2,2
10/24/2004,18:18,1019.75,1019.75,1019.75,1019.75,1,0
10/24/2004,18:19,1019.50,1019.50,1019.50,1019.50,0,2
10/24/2004,18:21,1019.50,1019.50,1019.50,1019.50,0,42
10/24/2004,18:22,1019.50,1019.50,1019.50,1019.50,0,8
10/24/2004,18:23,1019.50,1019.50,1019.50,1019.50,0,2
10/24/2004,18:24,1019.25,1019.25,1019.25,1019.25,0,3
10/24/2004,18:27,1019.25,1019.25,1019.25,1019.25,0,4
10/24/2004,18:28,1019.25,1019.25,1019.25,1019.25,0,1
10/24/2004,18:29,1019.50,1019.50,1019.50,1019.50,1,0
10/24/2004,18:30,1019.25,1019.75,1019.25,1019.75,8,2
10/24/2004,18:33,1019.75,1019.75,1019.50,1019.75,5,2
10/24/2004,18:34,1019.50,1019.50,1019.50,1019.50,0,4
10/24/2004,18:35,1019.75,1019.75,1019.50,1019.50,10,1
10/24/2004,18:36,1019.75,1019.75,1019.50,1019.50,1,15
10/24/2004,18:37,1019.50,1019.50,1019.50,1019.50,0,20
10/24/2004,18:39,1019.50,1019.50,1019.50,1019.50,0,1
10/24/2004,18:40,1019.50,1019.75,1019.50,1019.50,2,2
10/24/2004,18:42,1019.50,1019.75,1019.50,1019.50,10,16
10/24/2004,18:44,1019.50,1019.50,1019.50,1019.50,0,1
10/24/2004,18:45,1019.75,1019.75,1019.75,1019.75,3,0
10/24/2004,18:46,1019.75,1019.75,1019.75,1019.75,26,0
10/24/2004,18:47,1020.00,1020.25,1020.00,1020.25,33,0
10/24/2004,18:48,1020.00,1020.00,1019.75,1019.75,0,27
10/24/2004,18:49,1020.00,1020.00,1020.00,1020.00,1,0
10/24/2004,18:50,1020.00,1020.00,1020.00,1020.00,32,0
10/24/2004,18:51,1020.00,1020.25,1020.00,1020.00,2,3
10/24/2004,18:52,1020.00,1020.00,1020.00,1020.00,0,15
10/24/2004,18:53,1020.00,1020.00,1020.00,1020.00,0,1
10/24/2004,18:58,1019.75,1019.75,1019.75,1019.75,0,105
10/24/2004,18:59,1019.75,1019.75,1019.50,1019.50,0,9
10/24/2004,19:00,1019.50,1019.50,1019.25,1019.25,0,191
10/24/2004,19:01,1019.25,1019.25,1019.00,1019.00,0,7
10/24/2004,19:02,1019.25,1019.25,1019.00,1019.00,62,105
10/24/2004,19:03,1019.00,1019.00,1018.75,1019.00,30,39
10/24/2004,19:04,1019.00,1019.25,1018.75,1018.75,23,76
10/24/2004,19:05,1019.00,1019.00,1017.75,1018.00,85,433
10/24/2004,19:06,1018.00,1018.00,1017.50,1017.50,67,152
10/24/2004,19:07,1017.50,1017.50,1017.00,1017.25,13,325
10/24/2004,19:08,1017.25,1017.75,1017.25,1017.75,66,0
10/24/2004,19:09,1017.75,1017.75,1017.50,1017.75,17,33
10/24/2004,19:10,1017.50,1017.75,1017.50,1017.75,5,3
10/24/2004,19:11,1017.75,1017.75,1017.25,1017.50,41,29
10/24/2004,19:12,1017.50,1017.75,1017.50,1017.50,7,1
10/24/2004,19:13,1017.50,1017.50,1017.50,1017.50,0,7
10/24/2004,19:14,1017.50,1017.50,1017.25,1017.25,0,65
10/24/2004,19:15,1017.25,1017.25,1017.00,1017.25,10,2
10/24/2004,19:16,1017.25,1017.25,1017.25,1017.25,26,0
10/24/2004,19:17,1017.25,1017.25,1017.25,1017.25,46,0
10/24/2004,19:18,1017.25,1017.25,1017.00,1017.00,14,36
10/24/2004,19:19,1017.00,1017.00,1016.75,1016.75,0,69
10/24/2004,19:20,1016.75,1017.00,1016.75,1016.75,2,26
10/24/2004,19:21,1016.75,1016.75,1016.75,1016.75,0,32
10/24/2004,19:22,1016.75,1017.00,1016.75,1016.75,1,10
10/24/2004,19:23,1017.00,1017.00,1016.50,1016.75,8,67
10/24/2004,19:24,1016.75,1017.00,1016.75,1016.75,1,20
10/24/2004,19:25,1016.75,1016.75,1016.75,1016.75,0,10
10/24/2004,19:26,1016.75,1017.00,1016.50,1016.75,149,41
10/24/2004,19:28,1016.75,1016.75,1016.75,1016.75,0,2
10/24/2004,19:29,1017.00,1017.00,1016.75,1017.00,10,1
10/24/2004,19:30,1017.00,1017.00,1016.75,1016.75,1,47
10/24/2004,19:31,1016.75,1016.75,1016.75,1016.75,0,41
10/24/2004,19:32,1017.00,1017.00,1017.00,1017.00,34,0
10/24/2004,19:33,1017.00,1017.00,1017.00,1017.00,1,0
10/24/2004,19:34,1017.00,1017.00,1017.00,1017.00,8,0
10/24/2004,19:35,1017.00,1017.25,1017.00,1017.00,28,2
10/24/2004,19:36,1017.00,1017.25,1017.00,1017.25,29,6
10/24/2004,19:37,1017.50,1017.50,1017.25,1017.25,1,34
10/24/2004,19:38,1017.25,1017.25,1017.00,1017.00,0,32
10/24/2004,19:39,1017.25,1017.25,1017.25,1017.25,16,0
10/24/2004,19:40,1017.00,1017.00,1016.75,1016.75,0,52
10/24/2004,19:41,1016.75,1017.00,1016.75,1016.75,1,102
10/24/2004,19:42,1016.75,1016.75,1016.75,1016.75,0,26
10/24/2004,19:43,1016.75,1016.75,1016.75,1016.75,0,24
10/24/2004,19:44,1017.00,1017.00,1016.75,1016.75,1,26
10/24/2004,19:45,1016.75,1016.75,1016.50,1016.75,28,8
10/24/2004,19:46,1016.75,1016.75,1016.75,1016.75,19,0
10/24/2004,19:47,1016.50,1016.75,1016.50,1016.75,78,2
10/24/2004,19:48,1016.75,1017.00,1016.75,1017.00,45,0
10/24/2004,19:49,1017.25,1017.25,1017.00,1017.00,2,1
10/24/2004,19:51,1017.00,1017.00,1017.00,1017.00,0,3
10/24/2004,19:52,1017.00,1017.25,1017.00,1017.00,5,8
10/24/2004,19:53,1017.00,1017.00,1017.00,1017.00,0,2
10/24/2004,19:54,1017.00,1017.00,1017.00,1017.00,0,16
10/24/2004,19:57,1017.00,1017.00,1016.75,1016.75,0,25
10/24/2004,19:58,1016.75,1016.75,1016.75,1016.75,0,5
10/24/2004,19:59,1016.75,1017.00,1016.75,1017.00,1,1
10/24/2004,20:01,1017.00,1017.25,1017.00,1017.00,10,1
10/24/2004,20:02,1017.00,1017.00,1017.00,1017.00,0,8
10/24/2004,20:03,1017.00,1017.00,1017.00,1017.00,0,3
10/24/2004,20:05,1017.25,1017.25,1017.00,1017.00,2,1
10/24/2004,20:06,1017.25,1017.25,1017.25,1017.25,13,0
10/24/2004,20:07,1017.25,1017.25,1017.25,1017.25,25,0
10/24/2004,20:08,1017.25,1017.25,1017.00,1017.00,4,1
10/24/2004,20:09,1017.00,1017.00,1017.00,1017.00,0,12
10/24/2004,20:10,1017.00,1017.00,1016.75,1016.75,0,27
10/24/2004,20:11,1016.75,1016.75,1016.75,1016.75,0,23
10/24/2004,20:12,1016.75,1016.75,1016.50,1016.50,0,9
10/24/2004,20:13,1016.50,1016.50,1016.25,1016.25,0,116
10/24/2004,20:14,1016.25,1016.25,1015.75,1015.75,17,102
10/24/2004,20:15,1016.00,1016.50,1015.75,1016.25,136,69
10/24/2004,20:16,1016.25,1016.25,1016.25,1016.25,0,30
10/24/2004,20:17,1016.50,1016.50,1016.00,1016.25,85,58
10/24/2004,20:18,1016.25,1016.25,1016.25,1016.25,88,0
10/24/2004,20:19,1016.25,1016.50,1016.00,1016.50,82,3
10/24/2004,20:20,1016.25,1016.50,1016.00,1016.00,5,66
10/24/2004,20:21,1016.00,1016.25,1016.00,1016.25,17,26
10/24/2004,20:22,1016.25,1016.25,1016.25,1016.25,54,0
10/24/2004,20:23,1016.25,1016.50,1016.25,1016.50,36,0
10/24/2004,20:24,1016.50,1016.50,1016.25,1016.25,27,1
10/24/2004,20:25,1016.75,1016.75,1016.75,1016.75,6,0
10/24/2004,20:26,1016.75,1016.75,1016.75,1016.75,3,0
10/24/2004,20:27,1016.50,1016.75,1016.50,1016.75,1,5
10/24/2004,20:28,1016.75,1016.75,1016.50,1016.50,2,27
10/24/2004,20:29,1016.25,1016.25,1016.00,1016.25,5,15
10/24/2004,20:30,1016.25,1016.50,1016.25,1016.50,21,0
10/24/2004,20:32,1016.25,1016.25,1016.25,1016.25,0,43
10/24/2004,20:33,1016.25,1016.25,1016.25,1016.25,0,7
10/24/2004,20:34,1016.25,1016.25,1016.25,1016.25,0,5
10/24/2004,20:35,1016.50,1016.50,1016.50,1016.50,1,0
10/24/2004,20:36,1016.50,1016.50,1016.50,1016.50,10,0
10/24/2004,20:37,1016.25,1016.50,1016.25,1016.50,3,11
10/24/2004,20:39,1016.25,1016.25,1016.25,1016.25,0,4
10/24/2004,20:40,1016.25,1016.25,1016.25,1016.25,0,12
10/24/2004,20:41,1016.25,1016.25,1016.25,1016.25,0,11
10/24/2004,20:42,1016.25,1016.25,1016.25,1016.25,0,15
10/24/2004,20:45,1016.50,1016.50,1016.50,1016.50,5,0
10/24/2004,20:46,1016.50,1016.50,1016.25,1016.50,41,39
10/24/2004,20:48,1016.50,1016.50,1016.50,1016.50,14,0
10/24/2004,20:49,1016.25,1016.50,1016.25,1016.50,1,2
10/24/2004,20:50,1016.50,1016.50,1016.50,1016.50,1,0
10/24/2004,20:51,1016.25,1016.25,1016.25,1016.25,0,32
10/24/2004,20:52,1016.25,1016.25,1016.25,1016.25,0,1
10/24/2004,20:54,1016.25,1016.50,1016.25,1016.25,1,28
10/24/2004,20:55,1016.50,1016.50,1016.50,1016.50,20,0
10/24/2004,20:56,1016.25,1016.50,1016.25,1016.50,7,29
10/24/2004,20:58,1016.50,1016.50,1016.50,1016.50,6,0
10/24/2004,20:59,1016.50,1016.50,1016.00,1016.00,1,45
10/24/2004,21:00,1016.00,1016.25,1016.00,1016.25,10,36
10/24/2004,21:01,1016.25,1016.25,1016.00,1016.00,20,5
10/24/2004,21:02,1016.00,1016.00,1016.00,1016.00,0,1
10/24/2004,21:04,1016.00,1016.00,1015.75,1016.00,1,19
10/24/2004,21:05,1016.00,1016.00,1016.00,1016.00,10,0
10/24/2004,21:06,1016.00,1016.00,1016.00,1016.00,15,0
10/24/2004,21:07,1016.00,1016.00,1015.75,1015.75,6,9
10/24/2004,21:08,1015.75,1015.75,1015.75,1015.75,0,21
10/24/2004,21:09,1016.00,1016.00,1016.00,1016.00,3,0
10/24/2004,21:10,1016.00,1016.00,1015.75,1016.00,15,30
10/24/2004,21:11,1016.00,1016.00,1015.75,1015.75,1,30
10/24/2004,21:13,1016.00,1016.00,1016.00,1016.00,18,0
10/24/2004,21:14,1016.00,1016.00,1016.00,1016.00,9,0
10/24/2004,21:15,1016.25,1016.25,1016.25,1016.25,53,0
10/24/2004,21:16,1016.00,1016.00,1016.00,1016.00,0,69
10/24/2004,21:17,1016.00,1016.00,1016.00,1016.00,0,26
10/24/2004,21:20,1015.75,1015.75,1015.75,1015.75,0,17
10/24/2004,21:23,1016.00,1016.00,1016.00,1016.00,5,0
10/24/2004,21:24,1016.00,1016.00,1016.00,1016.00,30,0
10/24/2004,21:25,1016.00,1016.00,1016.00,1016.00,2,0
10/24/2004,21:30,1016.00,1016.00,1016.00,1016.00,5,0
10/24/2004,21:31,1016.25,1016.25,1016.25,1016.25,2,0
10/24/2004,21:32,1016.25,1016.25,1016.25,1016.25,2,0
10/24/2004,21:33,1016.00,1016.25,1016.00,1016.25,1,2
10/24/2004,21:35,1016.00,1016.00,1016.00,1016.00,0,55
10/24/2004,21:36,1016.00,1016.00,1016.00,1016.00,0,9
10/24/2004,21:37,1016.25,1016.25,1016.25,1016.25,1,0
10/24/2004,21:38,1016.00,1016.00,1016.00,1016.00,0,11
10/24/2004,21:39,1016.00,1016.00,1015.75,1015.75,0,4
10/24/2004,21:41,1016.00,1016.00,1016.00,1016.00,8,0
10/24/2004,21:44,1016.25,1016.25,1016.25,1016.25,1,0
10/24/2004,21:46,1016.00,1016.00,1016.00,1016.00,0,1
10/24/2004,21:47,1016.00,1016.00,1016.00,1016.00,0,27
10/24/2004,21:48,1016.00,1016.00,1016.00,1016.00,0,6
10/24/2004,21:49,1016.00,1016.00,1016.00,1016.00,0,2
10/24/2004,21:50,1016.00,1016.00,1016.00,1016.00,0,1
10/24/2004,21:52,1016.00,1016.00,1016.00,1016.00,0,1
10/24/2004,21:53,1016.00,1016.00,1016.00,1016.00,0,11
10/24/2004,21:54,1016.00,1016.00,1016.00,1016.00,0,20
10/24/2004,21:55,1016.00,1016.00,1015.75,1016.00,3,16
10/24/2004,21:56,1016.00,1016.00,1016.00,1016.00,2,0
10/24/2004,22:01,1016.00,1016.00,1016.00,1016.00,3,0
10/24/2004,22:02,1016.00,1016.25,1016.00,1016.25,12,0
10/24/2004,22:03,1016.00,1016.25,1016.00,1016.25,1,10
10/24/2004,22:05,1016.00,1016.00,1016.00,1016.00,0,3
10/24/2004,22:07,1016.25,1016.25,1016.25,1016.25,5,0
10/24/2004,22:08,1016.25,1016.25,1016.00,1016.25,10,1
10/24/2004,22:11,1016.25,1016.25,1016.25,1016.25,2,0
10/24/2004,22:12,1016.25,1016.25,1016.25,1016.25,2,0
10/24/2004,22:14,1016.00,1016.00,1016.00,1016.00,0,5
10/24/2004,22:18,1016.00,1016.00,1016.00,1016.00,0,10
10/24/2004,22:19,1016.00,1016.00,1016.00,1016.00,0,1
10/24/2004,22:23,1016.00,1016.25,1016.00,1016.25,1,1
10/24/2004,22:24,1016.25,1016.25,1016.25,1016.25,2,0
10/24/2004,22:25,1016.25,1016.25,1016.25,1016.25,1,0
10/24/2004,22:26,1016.00,1016.00,1016.00,1016.00,0,1
10/24/2004,22:27,1016.00,1016.25,1016.00,1016.25,111,1
10/24/2004,22:28,1016.25,1016.25,1016.25,1016.25,3,0
10/24/2004,22:29,1016.25,1016.25,1016.25,1016.25,18,0
10/24/2004,22:30,1016.25,1016.25,1016.25,1016.25,9,0
10/24/2004,22:31,1016.25,1016.25,1016.25,1016.25,3,0
10/24/2004,22:33,1016.25,1016.25,1016.25,1016.25,8,0
10/24/2004,22:35,1016.50,1016.75,1016.50,1016.50,59,55
10/24/2004,22:38,1016.75,1016.75,1016.75,1016.75,1,0
10/24/2004,22:39,1016.75,1016.75,1016.75,1016.75,1,0
10/24/2004,22:40,1016.75,1016.75,1016.75,1016.75,24,0
10/24/2004,22:41,1016.75,1016.75,1016.75,1016.75,3,0
10/24/2004,22:42,1017.00,1017.00,1016.75,1016.75,8,3
10/24/2004,22:43,1016.75,1016.75,1016.75,1016.75,0,2
10/24/2004,22:44,1016.75,1017.00,1016.75,1017.00,10,2
10/24/2004,22:47,1016.75,1016.75,1016.75,1016.75,0,3
10/24/2004,22:48,1017.00,1017.00,1017.00,1017.00,1,0
10/24/2004,22:50,1016.75,1016.75,1016.75,1016.75,0,2
10/24/2004,22:53,1017.00,1017.00,1016.75,1016.75,3,2
10/24/2004,22:54,1016.75,1016.75,1016.75,1016.75,0,1
10/24/2004,22:57,1016.75,1016.75,1016.75,1016.75,0,2
10/24/2004,22:58,1016.75,1016.75,1016.75,1016.75,0,1
10/24/2004,23:00,1016.75,1016.75,1016.75,1016.75,0,15
10/24/2004,23:01,1016.75,1016.75,1016.75,1016.75,0,8
10/24/2004,23:06,1016.50,1016.75,1016.50,1016.75,8,2
10/24/2004,23:07,1016.75,1016.75,1016.75,1016.75,4,0
10/24/2004,23:08,1017.00,1017.00,1017.00,1017.00,1,0
10/24/2004,23:09,1016.75,1016.75,1016.75,1016.75,0,1
10/24/2004,23:10,1016.75,1016.75,1016.75,1016.75,0,12
10/24/2004,23:11,1016.75,1016.75,1016.50,1016.50,0,11
10/24/2004,23:13,1016.75,1016.75,1016.75,1016.75,9,0
10/24/2004,23:16,1016.75,1016.75,1016.75,1016.75,11,0
10/24/2004,23:17,1016.75,1016.75,1016.75,1016.75,1,0
10/24/2004,23:19,1016.75,1016.75,1016.50,1016.50,10,1
10/24/2004,23:20,1016.75,1016.75,1016.75,1016.75,16,0
10/24/2004,23:21,1016.75,1016.75,1016.75,1016.75,1,0
10/24/2004,23:23,1016.75,1016.75,1016.75,1016.75,14,0
10/24/2004,23:24,1016.75,1016.75,1016.75,1016.75,1,0
10/24/2004,23:30,1016.75,1016.75,1016.75,1016.75,16,0
10/24/2004,23:31,1017.00,1017.00,1017.00,1017.00,51,0
10/24/2004,23:32,1017.00,1017.25,1017.00,1017.25,39,0
10/24/2004,23:35,1017.25,1017.25,1017.25,1017.25,11,0
10/24/2004,23:43,1017.00,1017.00,1017.00,1017.00,0,2
10/24/2004,23:45,1017.00,1017.00,1017.00,1017.00,0,1
10/24/2004,23:46,1017.25,1017.25,1017.25,1017.25,1,0
10/24/2004,23:48,1017.25,1017.25,1017.25,1017.25,3,0
10/24/2004,23:51,1017.00,1017.00,1017.00,1017.00,0,1
10/24/2004,23:53,1017.00,1017.25,1017.00,1017.25,1,1
10/24/2004,23:54,1017.00,1017.00,1017.00,1017.00,0,1
10/24/2004,23:55,1017.00,1017.00,1017.00,1017.00,0,4
10/24/2004,23:56,1017.00,1017.00,1017.00,1017.00,0,5
10/24/2004,23:58,1017.00,1017.25,1017.00,1017.00,1,14
10/24/2004,23:59,1017.00,1017.00,1017.00,1017.00,0,8
10/25/2004,00:00,1016.75,1017.00,1016.75,1017.00,7,2
10/25/2004,00:01,1017.00,1017.00,1017.00,1017.00,1,0
10/25/2004,00:03,1017.25,1017.25,1017.25,1017.25,2,0
10/25/2004,00:06,1017.00,1017.00,1017.00,1017.00,0,10
10/25/2004,00:07,1017.00,1017.00,1017.00,1017.00,0,11
10/25/2004,00:08,1016.75,1016.75,1016.75,1016.75,0,1
10/25/2004,00:09,1016.75,1016.75,1016.75,1016.75,0,1
10/25/2004,00:10,1017.00,1017.00,1017.00,1017.00,1,0
10/25/2004,00:13,1016.75,1016.75,1016.75,1016.75,0,1
10/25/2004,00:14,1017.00,1017.00,1017.00,1017.00,1,0
10/25/2004,00:15,1017.00,1017.00,1017.00,1017.00,6,0
10/25/2004,00:17,1017.00,1017.00,1017.00,1017.00,2,0
10/25/2004,00:19,1017.25,1017.25,1017.25,1017.25,2,0
10/25/2004,00:20,1017.25,1017.25,1017.25,1017.25,2,0
10/25/2004,00:21,1017.25,1017.25,1017.00,1017.00,1,13
10/25/2004,00:22,1017.00,1017.00,1017.00,1017.00,0,7
10/25/2004,00:24,1017.00,1017.00,1017.00,1017.00,0,1
10/25/2004,00:25,1017.00,1017.00,1017.00,1017.00,0,4
10/25/2004,00:29,1017.00,1017.00,1017.00,1017.00,0,6
10/25/2004,00:30,1017.00,1017.00,1017.00,1017.00,0,10
10/25/2004,00:31,1016.75,1016.75,1016.75,1016.75,0,1
10/25/2004,00:32,1017.00,1017.00,1017.00,1017.00,10,0
10/25/2004,00:35,1017.00,1017.00,1017.00,1017.00,1,0
10/25/2004,00:36,1017.00,1017.00,1017.00,1017.00,2,0
10/25/2004,00:40,1016.75,1016.75,1016.75,1016.75,0,1
10/25/2004,00:41,1016.75,1016.75,1016.75,1016.75,0,21
10/25/2004,00:42,1016.75,1016.75,1016.50,1016.50,0,31
10/25/2004,00:45,1016.75,1016.75,1016.75,1016.75,6,0
10/25/2004,00:46,1016.75,1016.75,1016.75,1016.75,11,0
10/25/2004,00:48,1016.75,1016.75,1016.50,1016.50,2,5
10/25/2004,00:50,1016.50,1016.50,1016.50,1016.50,0,11
10/25/2004,00:52,1016.50,1016.50,1016.25,1016.50,4,30
10/25/2004,00:53,1016.75,1016.75,1016.75,1016.75,13,0
10/25/2004,00:54,1016.75,1016.75,1016.75,1016.75,2,0
10/25/2004,00:56,1016.75,1016.75,1016.75,1016.75,5,0
10/25/2004,00:57,1016.75,1016.75,1016.50,1016.50,1,1
10/25/2004,00:58,1016.75,1016.75,1016.75,1016.75,7,0
10/25/2004,00:59,1016.75,1016.75,1015.50,1016.75,61,226
10/25/2004,01:00,1016.75,1017.00,1016.75,1017.00,4,0
10/25/2004,01:01,1017.00,1017.00,1017.00,1017.00,14,0
10/25/2004,01:02,1016.75,1016.75,1016.75,1016.75,0,19
10/25/2004,01:03,1016.75,1017.00,1016.75,1017.00,28,12
10/25/2004,01:04,1017.00,1017.00,1017.00,1017.00,17,0
10/25/2004,01:05,1017.00,1017.00,1017.00,1017.00,1,0
10/25/2004,01:06,1017.00,1017.00,1017.00,1017.00,1,0
10/25/2004,01:07,1017.00,1017.00,1017.00,1017.00,28,0
10/25/2004,01:08,1017.00,1017.00,1017.00,1017.00,1,0
10/25/2004,01:10,1017.00,1017.00,1017.00,1017.00,20,0
10/25/2004,01:11,1017.00,1017.00,1017.00,1017.00,12,0
10/25/2004,01:13,1017.00,1017.00,1017.00,1017.00,8,0
10/25/2004,01:14,1017.00,1017.00,1017.00,1017.00,12,0
10/25/2004,01:15,1017.00,1017.00,1016.75,1016.75,30,25
10/25/2004,01:17,1017.00,1017.00,1017.00,1017.00,1,0
10/25/2004,01:18,1017.00,1017.00,1016.75,1016.75,2,2
10/25/2004,01:19,1016.75,1017.00,1016.75,1017.00,28,1
10/25/2004,01:21,1017.00,1017.25,1017.00,1017.25,14,0
10/25/2004,01:22,1017.00,1017.00,1017.00,1017.00,0,1
10/25/2004,01:27,1017.00,1017.00,1017.00,1017.00,0,35
10/25/2004,01:28,1017.00,1017.00,1017.00,1017.00,0,25
10/25/2004,01:29,1017.00,1017.00,1017.00,1017.00,0,28
10/25/2004,01:30,1017.00,1017.00,1017.00,1017.00,0,45
10/25/2004,01:32,1017.00,1017.00,1017.00,1017.00,0,2
10/25/2004,01:34,1017.00,1017.25,1017.00,1017.00,12,52
10/25/2004,01:35,1017.25,1017.25,1017.25,1017.25,1,0
10/25/2004,01:36,1017.00,1017.00,1017.00,1017.00,0,1
10/25/2004,01:37,1017.25,1017.25,1017.25,1017.25,1,0
10/25/2004,01:39,1017.00,1017.00,1017.00,1017.00,0,10
10/25/2004,01:40,1017.25,1017.25,1017.00,1017.00,10,25
10/25/2004,01:41,1017.00,1017.00,1017.00,1017.00,0,31
10/25/2004,01:43,1017.00,1017.00,1017.00,1017.00,0,26
10/25/2004,01:44,1016.75,1016.75,1016.75,1016.75,0,65
10/25/2004,01:45,1016.75,1016.75,1016.75,1016.75,0,14
10/25/2004,01:46,1016.75,1017.00,1016.75,1017.00,1,2
10/25/2004,01:47,1016.75,1017.00,1016.75,1016.75,1,13
10/25/2004,01:48,1016.75,1016.75,1016.75,1016.75,0,46
10/25/2004,01:49,1017.00,1017.00,1016.75,1016.75,11,20
10/25/2004,01:50,1016.75,1017.00,1016.75,1017.00,1,1
10/25/2004,01:51,1017.00,1017.00,1017.00,1017.00,45,0
10/25/2004,01:53,1016.75,1016.75,1016.75,1016.75,0,3
10/25/2004,01:54,1017.00,1017.00,1017.00,1017.00,6,0
10/25/2004,01:55,1016.75,1016.75,1016.75,1016.75,0,28
10/25/2004,01:56,1016.75,1016.75,1016.75,1016.75,0,5
10/25/2004,01:57,1016.75,1016.75,1016.75,1016.75,0,21
10/25/2004,01:58,1016.75,1016.75,1016.75,1016.75,0,23
10/25/2004,01:59,1016.75,1016.75,1016.75,1016.75,0,52
10/25/2004,02:00,1016.75,1016.75,1016.75,1016.75,0,60
10/25/2004,02:01,1016.50,1016.75,1016.25,1016.25,20,179
10/25/2004,02:02,1016.00,1016.00,1015.50,1015.50,39,261
10/25/2004,02:03,1015.50,1015.50,1015.00,1015.25,107,280
10/25/2004,02:04,1015.25,1015.50,1015.25,1015.50,111,123
10/25/2004,02:05,1015.50,1015.75,1015.50,1015.75,109,11
10/25/2004,02:06,1015.75,1015.75,1015.50,1015.50,3,62
10/25/2004,02:07,1015.50,1015.50,1015.25,1015.25,0,161
10/25/2004,02:08,1015.25,1015.50,1015.25,1015.50,5,160
10/25/2004,02:09,1015.25,1015.75,1015.25,1015.25,91,217
10/25/2004,02:10,1015.50,1015.50,1015.25,1015.50,9,6
10/25/2004,02:11,1015.25,1015.50,1015.25,1015.25,5,106
10/25/2004,02:12,1015.50,1015.50,1014.50,1014.75,37,440
10/25/2004,02:13,1015.00,1015.00,1014.75,1015.00,60,100
10/25/2004,02:14,1015.00,1015.00,1014.50,1014.50,42,116
10/25/2004,02:15,1014.75,1014.75,1014.00,1014.25,19,318
10/25/2004,02:16,1014.25,1014.50,1014.00,1014.50,460,6
10/25/2004,02:17,1014.50,1015.00,1014.50,1014.75,203,36
10/25/2004,02:18,1015.00,1015.00,1014.75,1014.75,60,3
10/25/2004,02:19,1014.75,1014.75,1014.50,1014.50,0,77
10/25/2004,02:20,1014.50,1014.75,1014.25,1014.75,84,136
10/25/2004,02:21,1014.75,1015.00,1014.75,1015.00,15,23
10/25/2004,02:22,1014.75,1014.75,1014.75,1014.75,0,16
10/25/2004,02:23,1014.75,1015.00,1014.75,1015.00,3,12
10/25/2004,02:24,1014.75,1015.00,1014.75,1015.00,37,2
10/25/2004,02:25,1015.00,1015.25,1015.00,1015.00,4,3
10/25/2004,02:26,1015.00,1015.25,1015.00,1015.25,121,30
10/25/2004,02:27,1015.25,1015.25,1015.00,1015.00,25,33
10/25/2004,02:28,1015.00,1015.00,1015.00,1015.00,0,4
10/25/2004,02:29,1015.00,1015.25,1015.00,1015.25,14,2
10/25/2004,02:30,1015.00,1015.25,1015.00,1015.00,4,42
10/25/2004,02:31,1015.00,1015.25,1015.00,1015.25,33,20
10/25/2004,02:32,1015.25,1015.25,1015.25,1015.25,56,0
10/25/2004,02:33,1015.25,1015.25,1015.25,1015.25,1,0
10/25/2004,02:35,1015.25,1015.50,1015.25,1015.50,36,7
10/25/2004,02:36,1015.50,1015.75,1015.50,1015.50,106,8
10/25/2004,02:37,1015.50,1015.75,1015.50,1015.50,8,64
10/25/2004,02:38,1015.25,1015.25,1015.00,1015.25,27,98
10/25/2004,02:39,1015.50,1015.75,1015.50,1015.75,59,16
10/25/2004,02:40,1015.50,1015.50,1015.50,1015.50,0,6
10/25/2004,02:41,1015.50,1015.50,1015.50,1015.50,0,29
10/25/2004,02:42,1015.50,1015.50,1015.50,1015.50,0,6
10/25/2004,02:43,1015.50,1015.50,1015.25,1015.25,0,19
10/25/2004,02:44,1015.25,1015.25,1015.00,1015.00,0,169
10/25/2004,02:45,1015.00,1015.00,1014.75,1015.00,2,15
10/25/2004,02:46,1015.00,1015.00,1015.00,1015.00,54,0
10/25/2004,02:47,1015.00,1015.00,1015.00,1015.00,40,0
10/25/2004,02:48,1015.00,1015.00,1014.75,1015.00,17,10
10/25/2004,02:49,1015.00,1015.00,1014.75,1015.00,83,3
10/25/2004,02:50,1014.75,1015.00,1014.75,1015.00,18,1
10/25/2004,02:51,1014.75,1014.75,1014.75,1014.75,0,109
10/25/2004,02:52,1014.75,1014.75,1014.50,1014.75,3,13
10/25/2004,02:53,1015.00,1015.00,1014.75,1015.00,57,15
10/25/2004,02:54,1015.00,1015.00,1015.00,1015.00,28,0
10/25/2004,02:55,1015.25,1015.25,1015.25,1015.25,5,0
10/25/2004,02:56,1015.25,1015.50,1015.25,1015.25,114,13
10/25/2004,02:57,1015.00,1015.25,1014.50,1014.75,5,302
10/25/2004,02:58,1014.75,1014.75,1014.50,1014.50,5,58
10/25/2004,02:59,1014.50,1014.75,1014.50,1014.50,1,65
10/25/2004,03:00,1014.25,1014.50,1014.25,1014.25,6,197
10/25/2004,03:01,1014.25,1014.75,1014.25,1014.25,59,62
10/25/2004,03:02,1014.75,1015.00,1014.50,1015.00,58,8
10/25/2004,03:03,1015.00,1015.00,1014.50,1014.50,1,38
10/25/2004,03:04,1014.75,1014.75,1014.50,1014.50,15,1
10/25/2004,03:05,1014.50,1014.75,1014.50,1014.75,2,2
10/25/2004,03:06,1014.50,1014.50,1014.25,1014.25,0,22
10/25/2004,03:07,1014.50,1014.75,1014.25,1014.75,65,1
10/25/2004,03:08,1014.75,1014.75,1014.75,1014.75,3,0
10/25/2004,03:09,1014.50,1014.50,1014.25,1014.25,0,37
10/25/2004,03:10,1014.25,1014.25,1014.25,1014.25,0,2
10/25/2004,03:11,1014.50,1014.50,1014.25,1014.25,30,1
10/25/2004,03:12,1014.25,1014.50,1014.25,1014.50,7,103
10/25/2004,03:13,1014.25,1014.25,1014.00,1014.25,31,20
10/25/2004,03:14,1014.25,1014.50,1014.25,1014.50,66,0
10/25/2004,03:15,1014.50,1014.50,1014.25,1014.25,24,50
10/25/2004,03:16,1014.00,1014.00,1013.50,1013.75,56,267
10/25/2004,03:17,1014.00,1014.00,1013.25,1013.50,170,192
10/25/2004,03:18,1013.25,1014.00,1013.25,1013.50,191,248
10/25/2004,03:19,1013.50,1013.75,1013.25,1013.50,55,167
10/25/2004,03:20,1013.50,1013.50,1013.25,1013.50,114,58
10/25/2004,03:21,1013.50,1013.75,1013.50,1013.75,194,8
10/25/2004,03:22,1014.00,1014.00,1014.00,1014.00,7,0
10/25/2004,03:23,1014.00,1014.25,1013.75,1014.25,82,7
10/25/2004,03:25,1014.25,1014.50,1014.00,1014.25,189,36
10/25/2004,03:26,1014.25,1014.50,1014.25,1014.50,144,12
10/25/2004,03:27,1014.50,1014.50,1014.00,1014.00,39,177
10/25/2004,03:28,1014.00,1014.25,1014.00,1014.25,5,2
10/25/2004,03:29,1014.25,1014.50,1014.25,1014.50,179,0
10/25/2004,03:30,1014.50,1014.75,1014.50,1014.75,6,0
10/25/2004,03:31,1014.75,1015.00,1014.75,1015.00,398,0
10/25/2004,03:32,1014.75,1015.25,1014.75,1015.00,22,73
10/25/2004,03:33,1015.00,1015.25,1015.00,1015.00,4,25
10/25/2004,03:34,1015.00,1015.00,1015.00,1015.00,0,13
10/25/2004,03:35,1015.25,1015.50,1015.25,1015.50,260,0
10/25/2004,03:36,1015.25,1015.25,1015.25,1015.25,0,18
10/25/2004,03:37,1015.25,1015.50,1015.25,1015.50,99,13
10/25/2004,03:38,1015.75,1015.75,1015.25,1015.25,37,50
10/25/2004,03:39,1015.25,1015.25,1015.25,1015.25,0,20
10/25/2004,03:40,1015.50,1015.50,1015.50,1015.50,88,0
10/25/2004,03:41,1015.50,1015.50,1015.25,1015.25,1,43
10/25/2004,03:42,1015.50,1015.50,1015.00,1015.00,10,57
10/25/2004,03:43,1015.00,1015.25,1014.75,1014.75,7,205
10/25/2004,03:44,1015.00,1015.50,1015.00,1015.25,126,92
10/25/2004,03:45,1015.00,1015.25,1015.00,1015.25,89,3
10/25/2004,03:46,1015.50,1015.50,1015.50,1015.50,5,0
10/25/2004,03:48,1015.50,1015.50,1015.50,1015.50,13,0
10/25/2004,03:49,1015.25,1015.75,1015.25,1015.75,13,1
10/25/2004,03:50,1015.50,1015.50,1015.50,1015.50,0,3
10/25/2004,03:51,1015.50,1015.50,1015.25,1015.25,1,63
10/25/2004,03:52,1015.25,1015.50,1015.25,1015.50,1,1
10/25/2004,03:53,1015.50,1015.50,1015.25,1015.25,10,68
10/25/2004,03:54,1015.25,1015.25,1015.25,1015.25,0,8
10/25/2004,03:55,1015.25,1015.25,1015.25,1015.25,0,3
10/25/2004,03:56,1015.25,1015.25,1015.25,1015.25,0,20
10/25/2004,03:57,1015.25,1015.25,1015.00,1015.00,0,26
10/25/2004,03:59,1015.00,1015.25,1015.00,1015.00,2,82
10/25/2004,04:00,1015.25,1015.25,1015.25,1015.25,10,0
10/25/2004,04:02,1015.00,1015.00,1015.00,1015.00,0,29
10/25/2004,04:03,1014.75,1014.75,1014.75,1014.75,0,47
10/25/2004,04:04,1014.50,1015.00,1014.50,1014.75,7,46
10/25/2004,04:05,1014.50,1014.50,1014.25,1014.25,0,50
10/25/2004,04:06,1014.25,1014.50,1014.25,1014.50,7,229
10/25/2004,04:08,1014.25,1014.25,1014.25,1014.25,0,36
10/25/2004,04:09,1014.25,1014.50,1014.25,1014.50,7,27
10/25/2004,04:10,1014.25,1014.50,1014.25,1014.25,1,27
10/25/2004,04:11,1014.25,1014.25,1014.25,1014.25,0,8
10/25/2004,04:12,1014.25,1014.25,1014.25,1014.25,0,26
10/25/2004,04:13,1014.25,1014.25,1014.25,1014.25,0,18
10/25/2004,04:14,1014.00,1014.25,1014.00,1014.25,5,2
10/25/2004,04:15,1014.25,1014.25,1014.25,1014.25,99,0
10/25/2004,04:16,1014.25,1014.50,1014.25,1014.50,10,0
10/25/2004,04:17,1014.25,1014.25,1014.25,1014.25,0,19
10/25/2004,04:18,1014.00,1014.25,1014.00,1014.25,5,1
10/25/2004,04:19,1014.50,1014.50,1014.25,1014.25,1,49
10/25/2004,04:20,1014.25,1014.25,1014.25,1014.25,0,10
10/25/2004,04:21,1014.25,1014.25,1014.25,1014.25,0,27
10/25/2004,04:22,1014.25,1014.25,1014.25,1014.25,0,18
10/25/2004,04:23,1014.25,1014.25,1014.25,1014.25,0,1
10/25/2004,04:25,1014.25,1014.25,1014.25,1014.25,0,2
10/25/2004,04:26,1014.25,1014.25,1014.25,1014.25,0,56
10/25/2004,04:27,1014.00,1014.25,1014.00,1014.25,4,16
10/25/2004,04:28,1014.25,1014.25,1014.25,1014.25,22,0
10/25/2004,04:29,1014.25,1014.50,1014.25,1014.50,7,0
10/25/2004,04:31,1014.25,1014.25,1014.25,1014.25,0,33
10/25/2004,04:32,1014.25,1014.25,1014.25,1014.25,0,4
10/25/2004,04:33,1014.25,1014.25,1014.00,1014.00,0,112
10/25/2004,04:34,1014.00,1014.00,1014.00,1014.00,0,9
10/25/2004,04:35,1014.00,1014.00,1014.00,1014.00,0,103
10/25/2004,04:36,1014.00,1014.25,1014.00,1014.25,17,5
10/25/2004,04:37,1014.25,1014.25,1014.25,1014.25,9,0
10/25/2004,04:38,1014.25,1014.25,1014.25,1014.25,4,0
10/25/2004,04:39,1014.50,1014.50,1014.50,1014.50,31,0
10/25/2004,04:40,1014.50,1015.00,1014.50,1015.00,252,24
10/25/2004,04:41,1015.00,1015.00,1015.00,1015.00,8,0
10/25/2004,04:42,1015.00,1015.00,1015.00,1015.00,1,0
10/25/2004,04:43,1014.75,1014.75,1014.50,1014.75,13,102
10/25/2004,04:44,1014.50,1014.50,1014.50,1014.50,0,5
10/25/2004,04:45,1014.50,1014.50,1014.50,1014.50,0,24
10/25/2004,04:46,1014.50,1014.50,1014.50,1014.50,0,2
10/25/2004,04:47,1014.75,1014.75,1014.75,1014.75,32,0
10/25/2004,04:48,1015.00,1015.00,1015.00,1015.00,34,0
10/25/2004,04:49,1015.00,1015.00,1014.75,1015.00,12,2
10/25/2004,04:50,1015.00,1015.25,1015.00,1015.25,25,0
10/25/2004,04:51,1015.00,1015.00,1014.75,1015.00,44,29
10/25/2004,04:52,1015.00,1015.00,1015.00,1015.00,54,0
10/25/2004,04:53,1015.00,1015.25,1015.00,1015.25,192,0
10/25/2004,04:54,1015.25,1015.25,1015.00,1015.00,18,9
10/25/2004,04:55,1015.00,1015.00,1014.75,1014.75,0,23
10/25/2004,04:56,1015.00,1015.00,1015.00,1015.00,18,0
10/25/2004,04:57,1015.25,1015.25,1015.00,1015.00,2,10
10/25/2004,04:58,1014.75,1014.75,1014.75,1014.75,0,78
10/25/2004,04:59,1014.75,1015.00,1014.75,1014.75,13,106
10/25/2004,05:00,1014.75,1015.00,1014.75,1015.00,1,5
10/25/2004,05:01,1014.75,1014.75,1014.75,1014.75,0,29
10/25/2004,05:02,1014.75,1015.00,1014.75,1014.75,7,35
10/25/2004,05:03,1014.75,1014.75,1014.75,1014.75,0,6
10/25/2004,05:04,1014.50,1014.75,1014.50,1014.75,1,37
10/25/2004,05:05,1014.75,1014.75,1014.75,1014.75,5,0
10/25/2004,05:06,1014.75,1014.75,1014.75,1014.75,8,0
10/25/2004,05:07,1015.00,1015.00,1015.00,1015.00,2,0
10/25/2004,05:08,1015.00,1015.00,1015.00,1015.00,32,0
10/25/2004,05:09,1014.75,1014.75,1014.75,1014.75,0,80
10/25/2004,05:10,1014.50,1014.50,1014.50,1014.50,0,10
10/25/2004,05:12,1014.75,1014.75,1014.75,1014.75,4,0
10/25/2004,05:13,1014.75,1014.75,1014.75,1014.75,70,0
10/25/2004,05:14,1014.75,1014.75,1014.75,1014.75,35,0
10/25/2004,05:15,1015.00,1015.00,1015.00,1015.00,1,0
10/25/2004,05:16,1015.00,1015.00,1014.75,1014.75,1,1
10/25/2004,05:17,1015.00,1015.25,1015.00,1015.25,25,0
10/25/2004,05:18,1015.25,1015.25,1015.25,1015.25,41,0
10/25/2004,05:20,1015.25,1015.25,1015.25,1015.25,15,0
10/25/2004,05:21,1015.25,1015.50,1015.25,1015.25,15,19
10/25/2004,05:23,1015.25,1015.25,1015.00,1015.00,0,8
10/25/2004,05:24,1015.00,1015.25,1015.00,1015.25,1,200
10/25/2004,05:27,1015.25,1015.25,1015.25,1015.25,5,0
10/25/2004,05:28,1015.25,1015.25,1015.00,1015.00,1,5
10/25/2004,05:30,1015.25,1015.50,1015.25,1015.50,57,0
10/25/2004,05:31,1015.50,1015.50,1015.50,1015.50,4,0
10/25/2004,05:32,1015.50,1015.50,1015.25,1015.50,136,1
10/25/2004,05:33,1015.50,1015.50,1015.50,1015.50,35,0
10/25/2004,05:34,1015.25,1015.25,1015.25,1015.25,0,79
10/25/2004,05:35,1015.25,1015.25,1015.25,1015.25,0,5
10/25/2004,05:36,1015.25,1015.25,1015.00,1015.00,0,7
10/25/2004,05:37,1015.00,1015.00,1015.00,1015.00,0,104
10/25/2004,05:38,1015.00,1015.00,1015.00,1015.00,0,1
10/25/2004,05:39,1015.00,1015.25,1015.00,1015.25,56,13
10/25/2004,05:40,1015.25,1015.25,1015.25,1015.25,130,0
10/25/2004,05:41,1015.25,1015.50,1015.25,1015.50,81,6
10/25/2004,05:42,1015.50,1015.75,1015.25,1015.25,60,13
10/25/2004,05:44,1015.25,1015.25,1015.00,1015.00,0,36
10/25/2004,05:45,1015.25,1015.25,1015.25,1015.25,65,0
10/25/2004,05:47,1015.25,1015.25,1015.25,1015.25,4,0
10/25/2004,05:49,1015.25,1015.25,1015.25,1015.25,65,0
10/25/2004,05:50,1015.00,1015.25,1014.75,1015.00,30,54
10/25/2004,05:52,1015.25,1015.50,1015.25,1015.25,77,7
10/25/2004,05:53,1015.25,1015.50,1015.25,1015.50,41,1
10/25/2004,05:54,1015.50,1015.50,1015.00,1015.50,9,28
10/25/2004,05:55,1015.50,1015.50,1015.50,1015.50,18,0
10/25/2004,05:56,1015.25,1015.50,1015.25,1015.50,101,38
10/25/2004,05:57,1015.25,1015.25,1015.25,1015.25,0,15
10/25/2004,05:58,1015.00,1015.00,1015.00,1015.00,0,5
10/25/2004,05:59,1015.00,1015.00,1015.00,1015.00,0,24
10/25/2004,06:00,1015.25,1015.25,1015.25,1015.25,6,0
10/25/2004,06:01,1015.25,1015.25,1015.25,1015.25,2,0
10/25/2004,06:02,1015.25,1015.50,1015.25,1015.50,59,0
10/25/2004,06:03,1015.75,1015.75,1015.25,1015.25,1,17
10/25/2004,06:04,1015.50,1015.75,1015.50,1015.75,84,0
10/25/2004,06:05,1016.00,1016.00,1015.75,1016.00,21,1
10/25/2004,06:06,1016.00,1016.00,1015.75,1015.75,25,29
10/25/2004,06:07,1016.00,1016.00,1015.75,1016.00,13,57
10/25/2004,06:08,1016.00,1016.00,1016.00,1016.00,101,0
10/25/2004,06:10,1016.00,1016.00,1015.75,1015.75,56,13
10/25/2004,06:11,1015.75,1016.00,1015.75,1016.00,1,7
10/25/2004,06:12,1016.00,1016.00,1015.75,1015.75,1,68
10/25/2004,06:13,1015.75,1015.75,1015.75,1015.75,0,115
10/25/2004,06:14,1015.75,1015.75,1015.75,1015.75,0,26
10/25/2004,06:15,1016.00,1016.00,1016.00,1016.00,159,0
10/25/2004,06:16,1016.00,1016.00,1016.00,1016.00,8,0
10/25/2004,06:17,1015.75,1015.75,1015.75,1015.75,0,117
10/25/2004,06:18,1015.75,1015.75,1015.75,1015.75,0,36
10/25/2004,06:19,1015.75,1016.00,1015.75,1015.75,3,12
10/25/2004,06:20,1015.75,1015.75,1015.75,1015.75,0,1
10/25/2004,06:22,1016.00,1016.00,1015.75,1015.75,1,1
10/25/2004,06:23,1016.00,1016.25,1016.00,1016.25,112,0
10/25/2004,06:24,1016.00,1016.50,1016.00,1016.25,203,3
10/25/2004,06:25,1016.50,1016.50,1016.00,1016.00,2,119
10/25/2004,06:26,1016.00,1016.00,1015.50,1015.75,6,99
10/25/2004,06:27,1015.50,1015.50,1015.50,1015.50,0,42
10/25/2004,06:28,1015.25,1015.50,1015.25,1015.50,68,8
10/25/2004,06:29,1015.50,1015.50,1015.25,1015.50,10,2
10/25/2004,06:32,1015.25,1015.50,1015.25,1015.50,16,1
10/25/2004,06:33,1015.75,1015.75,1015.75,1015.75,34,0
10/25/2004,06:34,1015.75,1016.00,1015.50,1015.75,47,6
10/25/2004,06:35,1015.75,1015.75,1015.75,1015.75,0,1
10/25/2004,06:36,1016.00,1016.00,1015.75,1015.75,2,85
10/25/2004,06:37,1016.00,1016.00,1016.00,1016.00,47,0
10/25/2004,06:38,1016.00,1016.00,1015.75,1015.75,1,2
10/25/2004,06:39,1015.75,1015.75,1015.75,1015.75,0,20
10/25/2004,06:40,1015.75,1015.75,1015.50,1015.50,0,36
10/25/2004,06:41,1015.50,1015.50,1015.25,1015.50,21,2
10/25/2004,06:42,1015.50,1015.50,1015.25,1015.25,31,17
10/25/2004,06:43,1015.50,1015.75,1015.50,1015.50,105,2
10/25/2004,06:44,1015.75,1015.75,1015.50,1015.75,26,3
10/25/2004,06:45,1015.75,1016.00,1015.75,1015.75,296,5
10/25/2004,06:46,1016.00,1016.00,1015.75,1016.00,40,3
10/25/2004,06:47,1015.75,1016.00,1015.75,1016.00,5,4
10/25/2004,06:48,1015.75,1015.75,1015.75,1015.75,0,4
10/25/2004,06:49,1015.75,1016.00,1015.75,1015.75,5,40
10/25/2004,06:50,1016.00,1016.00,1016.00,1016.00,6,0
10/25/2004,06:51,1016.00,1016.25,1016.00,1016.25,118,0
10/25/2004,06:52,1016.25,1016.25,1016.00,1016.00,10,33
10/25/2004,06:53,1016.25,1016.50,1016.25,1016.50,216,0
10/25/2004,06:54,1016.50,1016.50,1016.25,1016.25,152,78
10/25/2004,06:55,1016.50,1016.50,1016.25,1016.25,5,118
10/25/2004,06:56,1016.25,1016.50,1016.25,1016.50,24,28
10/25/2004,06:57,1016.50,1016.75,1016.50,1016.50,133,28
10/25/2004,06:58,1016.50,1016.75,1016.50,1016.50,5,3
10/25/2004,06:59,1016.50,1016.75,1016.50,1016.75,116,1
10/25/2004,07:00,1016.75,1016.75,1016.50,1016.75,64,2
10/25/2004,07:01,1016.75,1017.00,1016.75,1017.00,160,0
10/25/2004,07:02,1016.75,1016.75,1016.75,1016.75,0,41
10/25/2004,07:03,1016.75,1017.00,1016.75,1016.75,2,15
10/25/2004,07:04,1017.00,1017.00,1016.75,1016.75,181,2
10/25/2004,07:05,1017.00,1017.00,1017.00,1017.00,12,0
10/25/2004,07:06,1017.00,1017.00,1016.75,1017.00,9,3
10/25/2004,07:07,1016.75,1016.75,1016.75,1016.75,0,5
10/25/2004,07:08,1016.75,1017.00,1016.75,1016.75,2,218
10/25/2004,07:09,1016.75,1016.75,1016.75,1016.75,0,53
10/25/2004,07:10,1016.75,1017.00,1016.75,1016.75,10,70
10/25/2004,07:11,1016.75,1016.75,1016.50,1016.75,2,52
10/25/2004,07:12,1016.50,1016.50,1016.25,1016.50,7,35
10/25/2004,07:13,1016.50,1016.75,1016.25,1016.25,76,129
10/25/2004,07:14,1016.25,1016.25,1016.00,1016.00,4,205
10/25/2004,07:15,1016.00,1016.00,1015.75,1016.00,62,113
10/25/2004,07:16,1016.00,1016.00,1016.00,1016.00,85,0
10/25/2004,07:17,1016.00,1016.00,1016.00,1016.00,21,0
10/25/2004,07:18,1016.00,1016.25,1016.00,1016.25,53,0
10/25/2004,07:19,1016.25,1016.25,1016.25,1016.25,43,0
10/25/2004,07:20,1016.25,1016.50,1016.25,1016.25,34,85
10/25/2004,07:21,1016.25,1016.50,1016.25,1016.25,1,103
10/25/2004,07:22,1016.25,1016.25,1016.25,1016.25,0,26
10/25/2004,07:23,1016.25,1016.25,1016.25,1016.25,0,36
10/25/2004,07:24,1016.25,1016.25,1016.00,1016.00,7,171
10/25/2004,07:25,1016.00,1016.00,1015.75,1016.00,4,11
10/25/2004,07:26,1016.00,1016.25,1016.00,1016.25,138,0
10/25/2004,07:27,1016.00,1016.25,1016.00,1016.25,102,3
10/25/2004,07:28,1016.25,1016.50,1016.25,1016.50,10,0
10/25/2004,07:29,1016.50,1016.50,1016.25,1016.25,3,4
10/25/2004,07:30,1016.25,1016.50,1016.25,1016.50,1,6
10/25/2004,07:31,1016.50,1016.50,1016.50,1016.50,7,0
10/25/2004,07:32,1016.50,1016.75,1016.25,1016.50,192,12
10/25/2004,07:33,1016.50,1016.75,1016.50,1016.75,7,32
10/25/2004,07:34,1016.75,1016.75,1016.50,1016.75,410,8
10/25/2004,07:35,1016.75,1016.75,1016.75,1016.75,49,0
10/25/2004,07:36,1016.75,1016.75,1016.50,1016.75,9,1
10/25/2004,07:37,1016.75,1016.75,1016.75,1016.75,213,0
10/25/2004,07:38,1016.50,1017.00,1016.50,1017.00,45,5
10/25/2004,07:39,1016.75,1017.00,1016.75,1016.75,1,7
10/25/2004,07:40,1016.75,1016.75,1016.75,1016.75,0,175
10/25/2004,07:41,1016.75,1017.00,1016.75,1016.75,50,172
10/25/2004,07:42,1017.00,1017.00,1017.00,1017.00,103,0
10/25/2004,07:43,1017.00,1017.25,1016.75,1017.25,243,12
10/25/2004,07:44,1017.00,1017.25,1016.75,1017.25,253,102
10/25/2004,07:45,1017.25,1017.25,1017.00,1017.25,1303,9
10/25/2004,07:46,1017.50,1017.75,1017.25,1017.50,307,422
10/25/2004,07:47,1017.75,1017.75,1017.50,1017.75,196,54
10/25/2004,07:48,1017.75,1018.00,1017.50,1017.75,65,208
10/25/2004,07:49,1017.75,1017.75,1017.50,1017.50,0,41
10/25/2004,07:50,1017.75,1017.75,1017.75,1017.75,2,0
10/25/2004,07:51,1017.75,1018.00,1017.50,1017.50,195,244
10/25/2004,07:52,1017.75,1017.75,1017.75,1017.75,34,0
10/25/2004,07:53,1017.50,1017.75,1017.50,1017.75,1,8
10/25/2004,07:54,1017.75,1017.75,1017.50,1017.50,227,21
10/25/2004,07:55,1017.50,1017.75,1017.50,1017.75,321,3
10/25/2004,07:56,1017.75,1018.00,1017.75,1017.75,25,23
10/25/2004,07:57,1017.75,1017.75,1017.75,1017.75,0,51
10/25/2004,07:58,1018.00,1018.00,1017.75,1017.75,12,10
10/25/2004,07:59,1017.75,1018.00,1017.75,1017.75,1,69
10/25/2004,08:00,1017.75,1017.75,1017.75,1017.75,0,208
10/25/2004,08:01,1017.50,1017.75,1017.50,1017.75,69,91
10/25/2004,08:02,1018.00,1018.25,1017.75,1018.00,583,7
10/25/2004,08:03,1018.00,1018.00,1018.00,1018.00,0,185
10/25/2004,08:04,1017.75,1018.00,1017.75,1018.00,272,10
10/25/2004,08:05,1018.00,1018.00,1017.75,1018.00,241,15
10/25/2004,08:06,1017.75,1018.00,1017.75,1018.00,139,1
10/25/2004,08:07,1018.00,1018.25,1018.00,1018.00,114,11
10/25/2004,08:08,1018.00,1018.25,1018.00,1018.00,1,49
10/25/2004,08:09,1018.00,1018.00,1018.00,1018.00,0,17
10/25/2004,08:10,1018.00,1018.25,1018.00,1018.25,2,51
10/25/2004,08:11,1018.25,1018.25,1018.00,1018.25,48,59
10/25/2004,08:12,1018.00,1018.00,1018.00,1018.00,0,15
10/25/2004,08:13,1018.00,1018.00,1017.75,1017.75,1,282
10/25/2004,08:14,1018.00,1018.00,1017.75,1017.75,4,43
10/25/2004,08:15,1018.00,1018.00,1017.75,1018.00,1188,7
10/25/2004,08:16,1017.75,1018.00,1017.75,1017.75,73,332
10/25/2004,08:17,1018.00,1018.00,1017.50,1017.75,17,112
10/25/2004,08:18,1017.75,1018.00,1017.75,1018.00,57,5
10/25/2004,08:19,1017.75,1018.25,1017.75,1018.00,198,210
10/25/2004,08:20,1018.00,1018.25,1018.00,1018.25,101,5
10/25/2004,08:21,1018.00,1018.25,1018.00,1018.00,2,9
10/25/2004,08:22,1018.00,1018.25,1018.00,1018.25,101,20
10/25/2004,08:23,1018.25,1018.50,1018.25,1018.25,770,8
10/25/2004,08:24,1018.25,1018.50,1018.25,1018.25,3,475
10/25/2004,08:25,1018.25,1018.50,1018.00,1018.25,183,8
10/25/2004,08:26,1018.25,1018.50,1018.25,1018.25,656,4
10/25/2004,08:27,1018.50,1018.75,1018.25,1018.25,576,401
10/25/2004,08:28,1018.50,1018.75,1018.25,1018.75,288,288
10/25/2004,08:29,1018.50,1018.75,1018.25,1018.50,518,273
10/25/2004,08:30,1018.50,1019.00,1018.25,1018.75,1413,187
10/25/2004,08:31,1018.75,1019.00,1018.50,1018.50,1062,2757
10/25/2004,08:32,1018.50,1019.00,1018.25,1018.75,1904,1435
10/25/2004,08:33,1018.75,1019.00,1018.00,1018.25,1144,3754
10/25/2004,08:34,1018.00,1018.25,1017.75,1017.75,495,1287
10/25/2004,08:35,1018.00,1018.25,1017.50,1017.50,1334,1935
10/25/2004,08:36,1017.75,1018.25,1017.75,1018.00,1100,668
10/25/2004,08:37,1018.00,1018.00,1017.50,1017.50,514,1464
10/25/2004,08:38,1017.50,1017.50,1016.75,1017.25,3820,4030
10/25/2004,08:39,1017.25,1017.75,1017.00,1017.00,1262,1883
10/25/2004,08:40,1017.25,1017.50,1016.75,1017.50,1586,1136
10/25/2004,08:41,1017.50,1017.75,1017.00,1017.50,2236,1279
10/25/2004,08:42,1017.75,1019.00,1017.50,1018.75,3646,1057
10/25/2004,08:43,1018.50,1019.00,1017.75,1017.75,1422,1975
10/25/2004,08:44,1017.75,1018.50,1017.75,1018.25,1949,840
10/25/2004,08:45,1018.25,1018.75,1018.00,1018.25,1845,1205
10/25/2004,08:46,1018.00,1018.50,1018.00,1018.00,776,657
10/25/2004,08:47,1018.25,1019.00,1018.25,1018.75,1265,1152
10/25/2004,08:48,1019.00,1019.00,1018.50,1019.00,405,911
10/25/2004,08:49,1019.00,1019.25,1018.00,1018.00,680,2594
10/25/2004,08:50,1018.00,1018.25,1017.25,1017.50,756,2932
10/25/2004,08:51,1017.50,1017.75,1017.25,1017.75,764,398
10/25/2004,08:52,1017.75,1017.75,1016.75,1017.00,1237,2495
10/25/2004,08:53,1017.00,1017.25,1016.25,1016.25,1215,6075
10/25/2004,08:54,1016.25,1016.75,1016.00,1016.25,2077,1403
10/25/2004,08:55,1016.25,1016.50,1015.75,1016.25,548,1829
10/25/2004,08:56,1016.00,1016.25,1015.50,1015.50,1302,3267
10/25/2004,08:57,1015.75,1016.00,1015.50,1016.00,1357,431
10/25/2004,08:58,1015.75,1016.75,1015.75,1016.75,2133,367
10/25/2004,08:59,1016.50,1016.75,1016.25,1016.25,302,429
10/25/2004,09:00,1016.50,1016.50,1015.50,1015.75,837,2185
10/25/2004,09:01,1015.75,1016.75,1015.75,1016.25,1834,803
10/25/2004,09:02,1016.25,1017.25,1016.00,1016.75,1314,1893
10/25/2004,09:03,1016.75,1016.75,1015.50,1015.50,1277,2346
10/25/2004,09:04,1015.50,1016.00,1015.00,1015.00,1820,3848
10/25/2004,09:05,1015.25,1016.00,1014.75,1016.00,1851,1778
10/25/2004,09:06,1016.00,1016.50,1015.50,1015.50,1267,1021
10/25/2004,09:07,1015.50,1015.75,1014.75,1015.25,865,2852
10/25/2004,09:08,1015.00,1015.50,1015.00,1015.25,1280,741
10/25/2004,09:09,1015.25,1015.75,1015.25,1015.75,1072,110
10/25/2004,09:10,1015.75,1016.00,1015.25,1015.50,1473,1889
10/25/2004,09:11,1015.25,1015.75,1015.25,1015.75,1151,484
10/25/2004,09:12,1015.50,1017.00,1015.50,1016.75,2863,2246
10/25/2004,09:13,1016.50,1017.00,1016.50,1017.00,1043,1342
10/25/2004,09:14,1017.00,1017.75,1016.75,1017.50,2990,1251
10/25/2004,09:15,1017.50,1017.75,1017.25,1017.50,1035,391
10/25/2004,09:16,1017.25,1017.50,1016.75,1017.00,579,1367
10/25/2004,09:17,1017.00,1017.75,1016.75,1017.25,1773,412
10/25/2004,09:18,1017.50,1018.00,1017.25,1018.00,2335,833
10/25/2004,09:19,1017.75,1018.25,1017.75,1017.75,618,977
10/25/2004,09:20,1018.00,1018.50,1017.75,1018.50,1859,375
10/25/2004,09:21,1018.25,1019.00,1018.00,1018.50,3344,1587
10/25/2004,09:22,1018.75,1018.75,1018.25,1018.25,1076,524
10/25/2004,09:23,1018.25,1018.75,1018.00,1018.25,632,762
10/25/2004,09:24,1018.25,1018.50,1017.75,1017.75,659,524
10/25/2004,09:25,1018.00,1018.00,1017.25,1017.50,618,1911
10/25/2004,09:26,1017.50,1018.25,1017.25,1018.25,1720,562
10/25/2004,09:27,1018.25,1018.25,1017.25,1018.00,1889,1468
10/25/2004,09:28,1018.00,1018.75,1018.00,1018.75,2382,346
10/25/2004,09:29,1018.50,1020.00,1018.50,1019.75,5053,1687
10/25/2004,09:30,1019.50,1020.00,1019.50,1019.75,1480,850
10/25/2004,09:31,1019.75,1019.75,1019.50,1019.50,642,697
10/25/2004,09:32,1019.50,1019.50,1019.00,1019.00,590,1425
10/25/2004,09:33,1019.25,1019.25,1018.75,1018.75,260,782
10/25/2004,09:34,1018.75,1019.25,1018.25,1018.50,715,2669
10/25/2004,09:35,1018.50,1018.75,1018.25,1018.50,617,1209
10/25/2004,09:36,1018.50,1018.75,1017.75,1018.50,2064,1527
10/25/2004,09:37,1018.50,1018.75,1018.50,1018.50,276,634
10/25/2004,09:38,1018.75,1019.50,1018.50,1019.25,3633,465
10/25/2004,09:39,1019.25,1019.25,1019.00,1019.00,599,121
10/25/2004,09:40,1019.00,1019.25,1018.00,1018.25,191,2383
10/25/2004,09:41,1018.25,1018.50,1018.00,1018.00,354,584
10/25/2004,09:42,1018.00,1018.25,1017.00,1017.50,1254,2615
10/25/2004,09:43,1017.50,1017.50,1017.25,1017.25,665,1106
10/25/2004,09:44,1017.25,1017.50,1017.00,1017.00,308,1598
10/25/2004,09:45,1017.00,1017.50,1016.75,1017.00,914,2186
10/25/2004,09:46,1016.75,1017.50,1016.75,1017.00,1165,549
10/25/2004,09:47,1017.00,1017.25,1016.75,1017.25,107,360
10/25/2004,09:48,1017.25,1017.25,1016.75,1017.00,303,1167
10/25/2004,09:49,1017.25,1017.50,1016.75,1017.50,471,779
10/25/2004,09:50,1017.25,1017.75,1017.25,1017.50,1235,290
10/25/2004,09:51,1017.50,1017.75,1017.00,1017.50,1514,1230
10/25/2004,09:52,1017.50,1017.50,1016.25,1016.50,471,2376
10/25/2004,09:53,1016.75,1017.75,1016.50,1017.50,2572,437
10/25/2004,09:54,1017.75,1018.25,1017.50,1018.25,750,807
10/25/2004,09:55,1018.25,1018.75,1018.00,1018.75,2819,1182
10/25/2004,09:56,1018.75,1019.25,1018.50,1019.00,1068,829
10/25/2004,09:57,1019.25,1019.50,1018.75,1019.00,2488,1987
10/25/2004,09:58,1019.25,1019.50,1018.50,1019.00,1148,2087
10/25/2004,09:59,1019.00,1019.25,1018.50,1018.50,85,584
10/25/2004,10:00,1018.50,1019.00,1018.50,1019.00,790,1368
10/25/2004,10:01,1019.00,1019.25,1018.75,1019.00,1195,351
10/25/2004,10:02,1018.75,1019.25,1018.25,1018.50,818,1280
10/25/2004,10:03,1018.50,1018.75,1018.00,1018.00,24,915
10/25/2004,10:04,1018.00,1019.00,1018.00,1018.75,1165,361
10/25/2004,10:05,1019.00,1019.00,1018.00,1018.00,50,1033
10/25/2004,10:06,1018.00,1018.50,1018.00,1018.25,902,144
10/25/2004,10:07,1018.00,1018.75,1018.00,1018.50,848,594
10/25/2004,10:08,1018.50,1019.00,1018.25,1018.75,1093,239
10/25/2004,10:09,1019.00,1019.00,1018.25,1018.50,376,1491
10/25/2004,10:10,1018.25,1018.50,1017.50,1017.75,522,1835
10/25/2004,10:11,1017.75,1017.75,1017.25,1017.25,177,922
10/25/2004,10:12,1017.25,1017.25,1015.75,1016.25,1996,5045
10/25/2004,10:13,1016.25,1016.50,1016.00,1016.50,1192,1253
10/25/2004,10:14,1016.50,1016.50,1016.25,1016.50,1934,578
10/25/2004,10:15,1016.50,1016.50,1016.00,1016.25,1260,1555
10/25/2004,10:16,1016.25,1016.75,1016.25,1016.50,951,1539
10/25/2004,10:17,1016.50,1017.75,1016.25,1017.75,2674,846
10/25/2004,10:18,1017.75,1018.50,1017.75,1018.25,1731,682
10/25/2004,10:19,1018.25,1018.25,1018.00,1018.00,1728,276
10/25/2004,10:20,1018.25,1018.25,1017.75,1017.75,289,1439
10/25/2004,10:21,1017.75,1019.00,1017.75,1018.75,2944,1243
10/25/2004,10:22,1018.75,1019.00,1018.50,1018.75,617,1426
10/25/2004,10:23,1018.75,1019.00,1018.50,1018.75,983,660
10/25/2004,10:24,1019.00,1019.00,1018.50,1018.50,170,287
10/25/2004,10:25,1018.50,1018.75,1018.00,1018.00,168,931
10/25/2004,10:26,1018.00,1019.00,1018.00,1019.00,846,385
10/25/2004,10:27,1019.00,1019.25,1018.75,1019.00,1603,957
10/25/2004,10:28,1019.00,1019.00,1018.00,1018.00,249,1915
10/25/2004,10:29,1018.00,1019.00,1018.00,1018.75,1459,335
10/25/2004,10:30,1018.75,1019.00,1018.50,1019.00,838,466
10/25/2004,10:31,1019.00,1019.00,1018.25,1018.25,550,470
10/25/2004,10:32,1018.25,1018.50,1018.00,1018.25,360,609
10/25/2004,10:33,1018.25,1018.75,1018.00,1018.75,904,319
10/25/2004,10:34,1018.75,1019.00,1018.25,1018.50,315,704
10/25/2004,10:35,1018.50,1018.50,1017.75,1018.00,946,1161
10/25/2004,10:36,1018.00,1018.50,1018.00,1018.25,220,184
10/25/2004,10:37,1018.00,1018.25,1017.50,1017.75,544,899
10/25/2004,10:38,1017.75,1018.50,1017.75,1018.50,882,17
10/25/2004,10:39,1018.50,1019.00,1018.25,1018.75,884,769
10/25/2004,10:40,1018.75,1019.25,1017.75,1018.00,1346,2177
10/25/2004,10:41,1018.00,1018.50,1017.75,1018.50,406,131
10/25/2004,10:42,1018.75,1018.75,1018.00,1018.25,49,558
10/25/2004,10:43,1018.25,1018.75,1018.00,1018.75,1012,29
10/25/2004,10:44,1018.75,1018.75,1018.25,1018.75,422,204
10/25/2004,10:45,1019.00,1019.00,1018.25,1018.50,212,469
10/25/2004,10:46,1018.25,1018.75,1018.00,1018.50,307,244
10/25/2004,10:47,1018.75,1019.00,1017.75,1018.00,156,706
10/25/2004,10:48,1017.75,1018.00,1016.75,1017.25,818,2799
10/25/2004,10:49,1017.50,1017.50,1016.75,1017.00,386,1304
10/25/2004,10:50,1017.00,1017.00,1016.50,1016.50,223,621
10/25/2004,10:51,1016.50,1017.25,1016.50,1016.75,530,552
10/25/2004,10:52,1016.75,1017.25,1016.50,1016.75,276,735
10/25/2004,10:53,1016.50,1016.75,1016.00,1016.50,1113,1481
10/25/2004,10:54,1016.75,1016.75,1016.00,1016.25,287,870
10/25/2004,10:55,1016.25,1016.75,1016.00,1016.50,876,502
10/25/2004,10:56,1016.50,1016.75,1016.25,1016.50,191,860
10/25/2004,10:57,1016.50,1016.50,1015.75,1016.00,1205,1785
10/25/2004,10:58,1016.00,1016.50,1015.75,1016.25,666,465
10/25/2004,10:59,1016.25,1016.50,1015.75,1016.50,863,514
10/25/2004,11:00,1016.50,1016.75,1016.25,1016.25,456,281
10/25/2004,11:01,1016.25,1017.00,1016.25,1017.00,812,332
10/25/2004,11:02,1017.00,1017.25,1015.50,1016.00,1481,3655
10/25/2004,11:03,1015.75,1016.00,1015.50,1015.50,495,712
10/25/2004,11:04,1015.50,1016.00,1015.50,1015.75,415,611
10/25/2004,11:05,1015.75,1016.00,1015.25,1015.75,910,1404
10/25/2004,11:06,1015.75,1016.00,1015.50,1016.00,276,804
10/25/2004,11:07,1016.00,1016.00,1015.50,1015.75,420,524
10/25/2004,11:08,1015.50,1016.25,1015.25,1016.00,1320,799
10/25/2004,11:09,1015.75,1016.00,1015.75,1015.75,64,353
10/25/2004,11:10,1015.75,1017.50,1015.75,1017.00,4328,967
10/25/2004,11:11,1017.00,1017.25,1016.75,1017.00,399,1641
10/25/2004,11:12,1017.00,1017.25,1017.00,1017.25,785,129
10/25/2004,11:13,1017.00,1017.25,1016.00,1016.25,219,2258
10/25/2004,11:14,1016.25,1016.50,1016.00,1016.50,332,149
10/25/2004,11:15,1016.25,1017.00,1016.25,1017.00,539,289
10/25/2004,11:16,1017.00,1017.00,1016.25,1016.25,640,600
10/25/2004,11:17,1016.25,1016.75,1016.25,1016.25,120,380
10/25/2004,11:18,1016.25,1016.75,1016.25,1016.50,473,274
10/25/2004,11:19,1016.50,1017.00,1016.50,1016.75,256,67
10/25/2004,11:20,1016.75,1017.00,1016.50,1016.75,503,183
10/25/2004,11:21,1016.75,1017.00,1016.75,1017.00,220,234
10/25/2004,11:22,1017.00,1017.25,1016.75,1016.75,565,230
10/25/2004,11:23,1017.00,1017.00,1016.25,1016.25,116,896
10/25/2004,11:24,1016.25,1016.75,1016.25,1016.50,601,543
10/25/2004,11:25,1016.50,1016.75,1016.25,1016.75,233,438
10/25/2004,11:26,1016.50,1018.00,1016.50,1017.50,3328,1582
10/25/2004,11:27,1017.50,1017.50,1017.00,1017.25,73,1403
10/25/2004,11:28,1017.25,1017.50,1017.00,1017.50,576,83
10/25/2004,11:29,1017.25,1017.50,1017.00,1017.25,127,195
10/25/2004,11:30,1017.25,1018.00,1017.25,1017.50,506,369
10/25/2004,11:31,1017.50,1017.75,1016.75,1017.00,759,2092
10/25/2004,11:32,1016.75,1016.75,1015.75,1016.00,586,2314
10/25/2004,11:33,1016.00,1016.25,1015.50,1015.75,126,684
10/25/2004,11:34,1015.50,1016.75,1015.50,1016.75,1279,459
10/25/2004,11:35,1016.75,1017.00,1016.00,1016.00,126,724
10/25/2004,11:36,1016.00,1016.25,1016.00,1016.00,34,113
10/25/2004,11:37,1016.00,1016.50,1016.00,1016.25,499,185
10/25/2004,11:38,1016.25,1016.50,1016.00,1016.50,86,160
10/25/2004,11:39,1016.50,1016.75,1016.25,1016.50,1079,56
10/25/2004,11:40,1016.50,1016.50,1016.25,1016.50,19,559
10/25/2004,11:41,1016.50,1016.50,1016.00,1016.50,416,193
10/25/2004,11:42,1016.25,1017.00,1016.25,1017.00,362,43
10/25/2004,11:43,1016.75,1017.00,1016.25,1016.50,584,954
10/25/2004,11:44,1016.25,1016.75,1016.25,1016.50,124,238
10/25/2004,11:45,1016.50,1016.75,1016.50,1016.50,8,151
10/25/2004,11:46,1016.50,1017.00,1016.50,1016.75,1054,206
10/25/2004,11:47,1016.75,1016.75,1016.50,1016.50,220,8
10/25/2004,11:48,1016.50,1017.00,1016.50,1016.75,265,230
10/25/2004,11:49,1016.50,1016.75,1016.50,1016.75,166,28
10/25/2004,11:50,1016.75,1017.75,1016.50,1017.50,2195,419
10/25/2004,11:51,1017.75,1017.75,1017.25,1017.75,1095,184
10/25/2004,11:52,1017.75,1018.00,1017.25,1017.25,568,991
10/25/2004,11:53,1017.25,1017.50,1017.25,1017.25,343,557
10/25/2004,11:54,1017.25,1017.75,1017.25,1017.75,164,96
10/25/2004,11:55,1017.50,1017.75,1017.00,1017.25,324,581
10/25/2004,11:56,1017.25,1017.75,1017.25,1017.50,333,65
10/25/2004,11:57,1017.50,1017.75,1017.00,1017.00,4,514
10/25/2004,11:58,1017.00,1017.25,1017.00,1017.25,179,159
10/25/2004,11:59,1017.25,1017.25,1017.00,1017.00,181,198
10/25/2004,12:00,1017.00,1018.75,1017.00,1018.50,2801,691
10/25/2004,12:01,1018.25,1018.50,1018.25,1018.50,646,187
10/25/2004,12:02,1018.25,1018.50,1018.00,1018.25,884,971
10/25/2004,12:03,1018.25,1018.75,1018.00,1018.75,1125,848
10/25/2004,12:04,1018.75,1019.00,1018.25,1018.25,871,584
10/25/2004,12:05,1018.50,1018.75,1018.25,1018.50,218,448
10/25/2004,12:06,1018.50,1018.75,1018.25,1018.75,66,339
10/25/2004,12:07,1018.50,1019.00,1018.50,1018.75,903,129
10/25/2004,12:08,1018.50,1019.00,1018.50,1019.00,314,127
10/25/2004,12:09,1019.00,1019.75,1018.75,1019.25,2379,636
10/25/2004,12:10,1019.50,1019.50,1019.00,1019.25,1449,818
10/25/2004,12:11,1019.50,1020.50,1019.25,1020.50,3825,296
10/25/2004,12:12,1020.50,1021.25,1020.00,1021.00,3674,1531
10/25/2004,12:13,1020.75,1021.00,1020.75,1020.75,1335,405
10/25/2004,12:14,1021.00,1021.50,1020.75,1021.00,3628,1053
10/25/2004,12:15,1020.75,1021.50,1020.75,1021.50,1856,508
10/25/2004,12:16,1021.25,1021.75,1021.25,1021.50,1563,685
10/25/2004,12:17,1021.25,1021.50,1020.75,1020.75,323,2746
10/25/2004,12:18,1020.75,1021.00,1020.50,1020.75,170,1391
10/25/2004,12:19,1020.50,1021.00,1020.50,1021.00,1154,305
10/25/2004,12:20,1021.25,1021.25,1020.75,1021.00,405,258
10/25/2004,12:21,1020.75,1021.25,1020.50,1020.75,873,1023
10/25/2004,12:22,1020.75,1021.25,1020.75,1020.75,721,1242
10/25/2004,12:23,1021.00,1021.25,1020.75,1021.25,184,322
10/25/2004,12:24,1021.25,1022.25,1021.25,1021.75,3349,1028
10/25/2004,12:25,1021.50,1022.25,1021.25,1021.25,1248,1639
10/25/2004,12:26,1021.25,1021.75,1021.25,1021.25,653,440
10/25/2004,12:27,1021.25,1021.50,1021.00,1021.00,602,476
10/25/2004,12:28,1021.00,1021.50,1021.00,1021.25,235,295
10/25/2004,12:29,1021.25,1021.25,1020.50,1020.50,393,1015
10/25/2004,12:30,1020.50,1020.75,1020.25,1020.50,189,1175
10/25/2004,12:31,1020.50,1020.50,1020.00,1020.00,279,1694
10/25/2004,12:32,1020.25,1020.25,1019.50,1020.00,483,1231
10/25/2004,12:33,1020.00,1020.25,1019.75,1020.00,463,599
10/25/2004,12:34,1020.00,1020.25,1019.75,1020.00,145,306
10/25/2004,12:35,1020.00,1020.25,1020.00,1020.25,18,221
10/25/2004,12:36,1020.00,1020.25,1019.75,1020.00,128,428
10/25/2004,12:37,1020.00,1020.25,1020.00,1020.00,44,151
10/25/2004,12:38,1020.25,1020.50,1020.00,1020.50,1215,47
10/25/2004,12:39,1020.25,1020.50,1020.25,1020.50,97,249
10/25/2004,12:40,1020.50,1020.50,1020.25,1020.50,289,432
10/25/2004,12:41,1020.50,1020.50,1020.00,1020.00,440,688
10/25/2004,12:42,1020.00,1020.25,1020.00,1020.00,91,342
10/25/2004,12:43,1020.00,1020.25,1020.00,1020.00,25,196
10/25/2004,12:44,1020.25,1020.25,1019.75,1020.00,214,248
10/25/2004,12:45,1019.75,1020.25,1019.75,1020.00,85,242
10/25/2004,12:46,1020.00,1020.00,1019.50,1019.50,59,492
10/25/2004,12:47,1019.50,1019.75,1019.50,1019.50,24,546
10/25/2004,12:48,1019.50,1019.75,1019.25,1019.50,40,503
10/25/2004,12:49,1019.25,1019.75,1019.25,1019.50,504,83
10/25/2004,12:50,1019.75,1020.00,1019.50,1020.00,298,184
10/25/2004,12:51,1019.75,1020.00,1019.50,1020.00,183,388
10/25/2004,12:52,1020.00,1020.00,1019.75,1020.00,160,137
10/25/2004,12:53,1020.00,1020.25,1020.00,1020.25,299,137
10/25/2004,12:54,1020.25,1020.50,1020.00,1020.50,1209,177
10/25/2004,12:55,1020.50,1020.75,1020.25,1020.50,1008,60
10/25/2004,12:56,1020.50,1020.75,1020.00,1020.00,76,962
10/25/2004,12:57,1020.25,1020.25,1019.75,1020.25,121,557
10/25/2004,12:58,1020.25,1020.50,1020.00,1020.25,412,167
10/25/2004,12:59,1020.25,1020.75,1020.25,1020.50,232,312
10/25/2004,13:00,1020.50,1020.50,1020.25,1020.50,56,42
10/25/2004,13:01,1020.50,1020.75,1020.50,1020.75,384,201
10/25/2004,13:02,1020.50,1021.25,1020.50,1021.25,1112,675
10/25/2004,13:03,1021.00,1021.25,1020.75,1021.00,209,194
10/25/2004,13:04,1020.75,1021.00,1020.50,1020.75,228,180
10/25/2004,13:05,1020.75,1021.50,1020.75,1021.50,963,163
10/25/2004,13:06,1021.50,1021.75,1020.75,1021.00,853,489
10/25/2004,13:07,1021.00,1021.25,1020.75,1021.00,553,223
10/25/2004,13:08,1021.00,1021.25,1020.75,1021.00,308,117
10/25/2004,13:09,1021.00,1021.25,1020.75,1021.00,313,134
10/25/2004,13:10,1021.00,1021.25,1020.50,1020.50,407,695
10/25/2004,13:11,1020.75,1021.00,1020.50,1020.75,156,147
10/25/2004,13:12,1020.75,1020.75,1019.75,1020.00,724,1099
10/25/2004,13:13,1020.00,1020.50,1020.00,1020.00,601,515
10/25/2004,13:14,1020.00,1020.25,1020.00,1020.00,334,113
10/25/2004,13:15,1020.00,1020.50,1020.00,1020.50,146,361
10/25/2004,13:16,1020.50,1020.75,1020.25,1020.50,610,18
10/25/2004,13:17,1020.50,1020.75,1020.25,1020.50,133,179
10/25/2004,13:18,1020.50,1020.75,1020.25,1020.25,35,104
10/25/2004,13:19,1020.50,1020.75,1020.25,1020.25,291,122
10/25/2004,13:20,1020.25,1020.25,1019.00,1019.00,181,2423
10/25/2004,13:21,1019.00,1019.50,1019.00,1019.50,517,858
10/25/2004,13:22,1019.50,1019.75,1019.00,1019.00,497,457
10/25/2004,13:23,1019.00,1019.50,1019.00,1019.50,550,23
10/25/2004,13:24,1019.50,1019.50,1019.25,1019.50,53,321
10/25/2004,13:25,1019.50,1019.75,1019.25,1019.75,656,122
10/25/2004,13:26,1019.75,1020.00,1019.00,1019.00,320,574
10/25/2004,13:27,1019.00,1019.50,1018.50,1018.50,630,1555
10/25/2004,13:28,1018.50,1018.75,1018.25,1018.50,680,1573
10/25/2004,13:29,1018.50,1019.00,1018.25,1019.00,622,800
10/25/2004,13:30,1019.00,1020.00,1018.75,1019.75,1708,656
10/25/2004,13:31,1019.50,1019.75,1019.25,1019.25,243,875
10/25/2004,13:32,1019.25,1019.25,1018.75,1019.00,139,1246
10/25/2004,13:33,1019.00,1019.50,1018.75,1019.50,384,270
10/25/2004,13:34,1019.50,1020.50,1019.50,1020.50,2258,277
10/25/2004,13:35,1020.50,1021.50,1020.50,1021.00,2511,1010
10/25/2004,13:36,1021.00,1021.75,1021.00,1021.50,1308,989
10/25/2004,13:37,1021.25,1021.50,1020.75,1021.00,442,1167
10/25/2004,13:38,1021.25,1021.25,1020.75,1021.00,656,743
10/25/2004,13:39,1020.75,1021.25,1020.75,1021.00,598,57
10/25/2004,13:40,1021.00,1021.25,1020.50,1020.50,199,783
10/25/2004,13:41,1020.50,1021.00,1020.50,1020.50,718,458
10/25/2004,13:42,1020.75,1021.00,1020.50,1020.75,432,187
10/25/2004,13:43,1020.50,1020.75,1020.50,1020.50,21,123
10/25/2004,13:44,1020.50,1020.50,1019.50,1020.00,521,2446
10/25/2004,13:45,1020.00,1020.25,1020.00,1020.25,200,86
10/25/2004,13:46,1020.25,1020.50,1019.50,1019.50,807,1447
10/25/2004,13:47,1019.50,1020.00,1019.50,1019.75,525,743
10/25/2004,13:48,1020.00,1020.00,1019.25,1019.50,557,1095
10/25/2004,13:49,1019.25,1020.00,1019.00,1019.50,1047,789
10/25/2004,13:50,1019.75,1020.50,1019.50,1020.50,1137,54
10/25/2004,13:51,1020.50,1020.50,1019.75,1020.25,498,383
10/25/2004,13:52,1020.50,1021.00,1020.25,1020.75,983,351
10/25/2004,13:53,1020.75,1020.75,1020.25,1020.25,61,301
10/25/2004,13:54,1020.25,1020.50,1019.75,1020.00,12,352
10/25/2004,13:55,1019.75,1020.25,1019.75,1020.00,151,292
10/25/2004,13:56,1020.00,1020.00,1019.75,1020.00,20,61
10/25/2004,13:57,1020.00,1020.50,1019.75,1020.50,852,153
10/25/2004,13:58,1020.50,1021.00,1020.50,1020.50,600,397
10/25/2004,13:59,1020.75,1020.75,1019.50,1019.50,350,894
10/25/2004,14:00,1019.75,1019.75,1019.00,1019.00,95,1290
10/25/2004,14:01,1019.00,1019.25,1018.50,1018.75,949,795
10/25/2004,14:02,1018.75,1019.00,1018.25,1018.75,721,1164
10/25/2004,14:03,1018.75,1019.25,1018.50,1019.25,1142,317
10/25/2004,14:04,1019.00,1019.50,1018.75,1019.50,1212,1338
10/25/2004,14:05,1019.25,1019.50,1019.00,1019.25,1154,872
10/25/2004,14:06,1019.50,1019.50,1019.25,1019.50,40,59
10/25/2004,14:07,1019.50,1020.00,1019.25,1019.75,1130,745
10/25/2004,14:08,1019.75,1020.00,1019.50,1019.75,166,193
10/25/2004,14:09,1019.50,1020.50,1019.50,1020.00,1644,738
10/25/2004,14:10,1020.00,1021.00,1020.00,1020.75,5565,340
10/25/2004,14:11,1021.00,1021.00,1020.50,1020.50,1283,2535
10/25/2004,14:12,1020.50,1021.00,1020.50,1020.75,611,369
10/25/2004,14:13,1020.75,1021.00,1020.50,1020.75,21,302
10/25/2004,14:14,1020.75,1021.00,1020.00,1020.75,1052,976
10/25/2004,14:15,1020.75,1021.00,1020.50,1020.75,600,886
10/25/2004,14:16,1020.50,1021.25,1020.50,1021.00,954,376
10/25/2004,14:17,1020.75,1021.25,1020.75,1020.75,803,376
10/25/2004,14:18,1020.75,1020.75,1019.75,1020.00,176,1085
10/25/2004,14:19,1020.00,1020.00,1019.00,1019.25,754,1956
10/25/2004,14:20,1019.50,1020.00,1019.25,1019.75,658,57
10/25/2004,14:21,1020.00,1020.25,1019.50,1019.50,559,262
10/25/2004,14:22,1019.75,1020.00,1019.25,1020.00,235,311
10/25/2004,14:23,1019.75,1020.25,1019.75,1020.00,346,35
10/25/2004,14:24,1020.00,1020.25,1019.50,1019.75,181,451
10/25/2004,14:25,1019.75,1020.00,1019.50,1020.00,876,67
10/25/2004,14:26,1020.00,1020.25,1019.75,1020.00,501,270
10/25/2004,14:27,1020.00,1020.50,1020.00,1020.00,507,426
10/25/2004,14:28,1020.00,1020.25,1019.75,1019.75,80,184
10/25/2004,14:29,1020.00,1020.25,1019.75,1020.00,290,685
10/25/2004,14:30,1020.25,1020.25,1019.50,1019.50,37,396
10/25/2004,14:31,1019.50,1020.25,1019.50,1020.00,239,126
10/25/2004,14:32,1020.00,1020.75,1020.00,1020.25,2089,736
10/25/2004,14:33,1020.25,1020.50,1020.25,1020.25,521,207
10/25/2004,14:34,1020.25,1020.50,1020.25,1020.25,132,373
10/25/2004,14:35,1020.25,1021.25,1020.25,1021.00,2965,338
10/25/2004,14:36,1021.25,1022.00,1020.75,1022.00,5552,1069
10/25/2004,14:37,1021.75,1021.75,1021.00,1021.50,1237,1502
10/25/2004,14:38,1021.50,1022.00,1021.50,1021.75,1948,373
10/25/2004,14:39,1022.00,1022.25,1021.50,1021.75,525,1038
10/25/2004,14:40,1021.50,1021.75,1020.75,1021.00,243,2087
10/25/2004,14:41,1021.00,1021.25,1021.00,1021.25,53,101
10/25/2004,14:42,1021.25,1021.25,1020.25,1020.25,881,2062
10/25/2004,14:43,1020.50,1020.75,1019.75,1020.25,1044,1197
10/25/2004,14:44,1020.50,1020.50,1020.00,1020.25,63,1070
10/25/2004,14:45,1020.25,1020.50,1020.25,1020.50,639,49
10/25/2004,14:46,1020.50,1020.50,1020.00,1020.00,863,1098
10/25/2004,14:47,1020.00,1020.25,1019.75,1020.00,548,393
10/25/2004,14:48,1020.00,1020.25,1020.00,1020.00,815,343
10/25/2004,14:49,1020.00,1020.50,1020.00,1020.50,1072,41
10/25/2004,14:50,1020.50,1020.50,1020.00,1020.25,416,966
10/25/2004,14:51,1020.25,1020.50,1019.75,1020.00,748,781
10/25/2004,14:52,1020.25,1020.25,1020.00,1020.25,561,326
10/25/2004,14:53,1020.25,1020.25,1020.00,1020.00,60,112
10/25/2004,14:54,1020.00,1020.25,1020.00,1020.00,43,37
10/25/2004,14:55,1020.25,1020.50,1020.00,1020.25,967,321
10/25/2004,14:56,1020.25,1020.50,1020.00,1020.00,96,350
10/25/2004,14:57,1020.00,1020.25,1019.75,1020.25,192,266
10/25/2004,14:58,1020.25,1020.25,1019.75,1020.00,686,732
10/25/2004,14:59,1020.00,1020.00,1019.50,1019.75,807,1486
10/25/2004,15:00,1019.75,1020.00,1019.25,1019.50,1166,1399
10/25/2004,15:01,1019.25,1019.75,1019.25,1019.50,1834,1599
10/25/2004,15:02,1019.50,1019.75,1019.25,1019.25,293,1736
10/25/2004,15:03,1019.50,1019.75,1019.25,1019.50,949,1122
10/25/2004,15:04,1019.50,1020.00,1019.25,1020.00,1536,125
10/25/2004,15:05,1020.00,1020.25,1019.50,1019.75,1136,1029
10/25/2004,15:06,1019.75,1020.25,1019.50,1020.00,831,1076
10/25/2004,15:07,1020.00,1020.50,1019.75,1020.25,914,399
10/25/2004,15:08,1020.25,1020.25,1020.00,1020.25,865,53
10/25/2004,15:09,1020.25,1020.50,1020.00,1020.25,397,84
10/25/2004,15:10,1020.25,1020.50,1020.00,1020.25,612,768
10/25/2004,15:11,1020.25,1020.50,1019.75,1019.75,236,792
10/25/2004,15:12,1019.75,1020.00,1019.50,1019.75,316,1371
10/25/2004,15:13,1019.50,1019.75,1019.50,1019.50,202,374
10/25/2004,15:14,1019.50,1020.00,1019.50,1020.00,458,87
10/25/2004,15:15,1020.00,1020.75,1019.75,1020.25,3111,1639
10/25/2004,15:16,1020.50,1020.50,1020.25,1020.50,118,12
10/25/2004,15:31,1020.75,1021.25,1020.50,1021.00,190,52
10/25/2004,15:32,1021.00,1021.75,1021.00,1021.75,284,1
10/25/2004,15:33,1021.75,1023.00,1021.75,1023.00,811,38
10/25/2004,15:34,1023.00,1023.25,1022.50,1022.50,92,201
10/25/2004,15:35,1022.50,1022.50,1022.00,1022.25,82,199
10/25/2004,15:36,1022.50,1022.50,1022.25,1022.50,17,3
10/25/2004,15:37,1022.25,1022.50,1022.25,1022.25,34,62
10/25/2004,15:38,1022.25,1022.25,1022.00,1022.25,37,79
10/25/2004,15:39,1022.25,1022.50,1022.00,1022.00,28,35
10/25/2004,15:40,1022.00,1022.25,1022.00,1022.00,25,28
10/25/2004,15:41,1022.00,1022.00,1022.00,1022.00,0,145
10/25/2004,15:42,1022.25,1022.25,1022.00,1022.00,12,8
10/25/2004,15:43,1022.25,1022.25,1022.25,1022.25,15,0
10/25/2004,15:44,1022.00,1022.00,1021.75,1022.00,3,106
10/25/2004,15:45,1022.00,1022.00,1022.00,1022.00,25,0
10/25/2004,15:46,1022.00,1022.00,1021.75,1021.75,1,100
10/25/2004,15:47,1021.75,1022.00,1021.75,1022.00,111,53
10/25/2004,15:48,1022.00,1022.25,1021.75,1022.25,144,4
10/25/2004,15:49,1022.25,1022.50,1022.00,1022.25,104,16
10/25/2004,15:50,1022.25,1022.50,1022.25,1022.50,46,58
10/25/2004,15:51,1022.50,1022.50,1022.00,1022.00,5,77
10/25/2004,15:52,1022.25,1022.25,1022.00,1022.00,1,6
10/25/2004,15:53,1022.00,1022.00,1022.00,1022.00,0,10
10/25/2004,15:54,1022.00,1022.00,1022.00,1022.00,0,4
10/25/2004,15:55,1021.75,1022.00,1021.75,1021.75,29,31
10/25/2004,15:56,1021.75,1021.75,1021.75,1021.75,0,3
10/25/2004,15:57,1022.00,1022.25,1022.00,1022.00,62,7
10/25/2004,15:58,1022.25,1022.50,1022.25,1022.25,69,21
10/25/2004,15:59,1022.25,1022.50,1022.25,1022.50,113,10
10/25/2004,16:00,1022.25,1022.50,1022.00,1022.50,142,48
10/25/2004,17:01,1022.50,1022.75,1022.50,1022.75,2,69
10/25/2004,17:02,1022.50,1022.75,1022.25,1022.75,77,37
10/25/2004,17:03,1022.75,1022.75,1022.50,1022.50,26,10
10/25/2004,17:04,1022.50,1022.75,1022.50,1022.75,9,1
10/25/2004,17:05,1022.75,1023.00,1022.75,1023.00,26,0
10/25/2004,17:06,1022.50,1022.75,1022.50,1022.75,1,1
10/25/2004,17:07,1022.50,1022.50,1022.50,1022.50,0,1
10/25/2004,17:11,1022.50,1022.50,1022.50,1022.50,0,2
10/25/2004,17:12,1022.50,1022.50,1022.50,1022.50,0,8
10/25/2004,17:13,1022.50,1022.50,1022.50,1022.50,0,1
10/25/2004,17:15,1022.75,1022.75,1022.75,1022.75,1,0
10/25/2004,17:16,1022.75,1022.75,1022.75,1022.75,1,0
10/25/2004,17:17,1022.50,1022.50,1022.50,1022.50,0,3
10/25/2004,17:20,1022.50,1022.50,1022.50,1022.50,0,13
10/25/2004,17:21,1022.75,1022.75,1022.75,1022.75,4,0
10/25/2004,17:22,1022.50,1022.50,1022.50,1022.50,0,41
10/25/2004,17:24,1022.75,1022.75,1022.75,1022.75,5,0
10/25/2004,17:25,1022.75,1022.75,1022.75,1022.75,62,0
10/25/2004,17:26,1022.75,1022.75,1022.75,1022.75,5,0
10/25/2004,17:29,1022.50,1022.50,1022.50,1022.50,0,2
10/25/2004,17:30,1022.75,1022.75,1022.75,1022.75,73,0
10/25/2004,17:31,1023.00,1023.00,1023.00,1023.00,1,0
10/25/2004,17:32,1023.00,1023.00,1022.75,1022.75,6,13
10/25/2004,17:33,1023.00,1023.00,1022.75,1022.75,5,9
10/25/2004,17:36,1022.75,1022.75,1022.75,1022.75,0,1
10/25/2004,17:37,1023.00,1023.00,1023.00,1023.00,1,0
10/25/2004,17:39,1022.75,1022.75,1022.75,1022.75,0,1
10/25/2004,17:40,1022.75,1022.75,1022.75,1022.75,0,2
10/25/2004,17:42,1022.75,1022.75,1022.75,1022.75,0,2
10/25/2004,17:44,1022.75,1022.75,1022.75,1022.75,0,1
10/25/2004,17:45,1022.75,1022.75,1022.75,1022.75,0,1
10/25/2004,17:46,1023.00,1023.00,1023.00,1023.00,1,0
10/25/2004,17:48,1022.75,1022.75,1022.75,1022.75,0,1
10/25/2004,17:52,1022.75,1022.75,1022.75,1022.75,0,2
10/25/2004,17:53,1023.00,1023.00,1022.75,1022.75,6,11
10/25/2004,17:54,1023.00,1023.00,1023.00,1023.00,20,0
10/25/2004,17:55,1023.00,1023.00,1022.75,1022.75,19,3
10/25/2004,18:00,1022.75,1022.75,1022.75,1022.75,0,1
10/25/2004,18:01,1023.00,1023.00,1023.00,1023.00,1,0
10/25/2004,18:02,1022.75,1022.75,1022.75,1022.75,0,2
10/25/2004,18:03,1023.00,1023.00,1023.00,1023.00,5,0
10/25/2004,18:06,1022.75,1022.75,1022.75,1022.75,0,1
10/25/2004,18:07,1022.75,1022.75,1022.75,1022.75,0,2
10/25/2004,18:08,1022.75,1022.75,1022.75,1022.75,0,2
10/25/2004,18:10,1022.75,1022.75,1022.75,1022.75,0,1
10/25/2004,18:12,1023.00,1023.00,1022.75,1022.75,7,1
10/25/2004,18:13,1022.75,1022.75,1022.75,1022.75,0,1
10/25/2004,18:16,1022.75,1022.75,1022.75,1022.75,0,5
10/25/2004,18:22,1022.75,1022.75,1022.75,1022.75,0,1
10/25/2004,18:26,1023.00,1023.00,1023.00,1023.00,1,0
10/25/2004,18:27,1022.75,1022.75,1022.75,1022.75,0,10
10/25/2004,18:28,1022.75,1022.75,1022.50,1022.50,0,100
10/25/2004,18:29,1022.50,1022.50,1022.50,1022.50,0,11
10/25/2004,18:31,1022.75,1022.75,1022.75,1022.75,1,0
10/25/2004,18:33,1022.75,1022.75,1022.50,1022.50,5,6
10/25/2004,18:34,1022.50,1022.75,1022.50,1022.75,1,1
10/25/2004,18:38,1022.50,1022.50,1022.50,1022.50,0,1
10/25/2004,18:39,1022.50,1022.50,1022.50,1022.50,0,2
10/25/2004,18:41,1022.75,1022.75,1022.50,1022.50,2,12
10/25/2004,18:42,1022.50,1022.50,1022.50,1022.50,0,3
10/25/2004,18:43,1022.50,1022.75,1022.50,1022.75,1,1
10/25/2004,18:45,1022.50,1022.75,1022.50,1022.50,1,9
10/25/2004,18:46,1022.50,1022.50,1022.50,1022.50,0,24
10/25/2004,18:47,1022.50,1022.50,1022.25,1022.50,25,45
10/25/2004,18:48,1022.50,1022.50,1022.50,1022.50,14,0
10/25/2004,18:50,1022.50,1022.50,1022.50,1022.50,1,0
10/25/2004,18:51,1022.75,1022.75,1022.75,1022.75,1,0
10/25/2004,18:52,1022.50,1022.50,1022.50,1022.50,0,67
10/25/2004,18:53,1022.50,1022.50,1022.50,1022.50,0,15
10/25/2004,18:54,1022.50,1022.50,1022.50,1022.50,0,21
10/25/2004,18:55,1022.50,1022.50,1022.50,1022.50,0,1
10/25/2004,18:56,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,18:57,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,18:58,1022.50,1022.50,1022.50,1022.50,1,0
10/25/2004,19:01,1022.50,1022.50,1022.50,1022.50,39,0
10/25/2004,19:02,1022.50,1022.50,1022.25,1022.25,2,2
10/25/2004,19:03,1022.50,1022.50,1022.25,1022.25,2,1
10/25/2004,19:07,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,19:10,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,19:14,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,19:16,1022.50,1022.50,1022.25,1022.25,2,1
10/25/2004,19:20,1022.50,1022.50,1022.50,1022.50,1,0
10/25/2004,19:22,1022.50,1022.50,1022.50,1022.50,1,0
10/25/2004,19:23,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,19:24,1022.25,1022.25,1022.25,1022.25,0,44
10/25/2004,19:25,1022.25,1022.25,1022.25,1022.25,0,7
10/25/2004,19:33,1022.25,1022.25,1022.25,1022.25,0,4
10/25/2004,19:35,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,19:37,1022.50,1022.50,1022.50,1022.50,6,0
10/25/2004,19:39,1022.25,1022.25,1022.25,1022.25,0,29
10/25/2004,19:40,1022.25,1022.25,1022.00,1022.00,1,4
10/25/2004,19:41,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,19:43,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,19:44,1022.00,1022.00,1022.00,1022.00,0,2
10/25/2004,19:45,1022.00,1022.00,1022.00,1022.00,0,2
10/25/2004,19:46,1022.25,1022.25,1022.00,1022.00,1,2
10/25/2004,19:47,1022.25,1022.25,1022.25,1022.25,13,0
10/25/2004,19:49,1022.25,1022.25,1022.25,1022.25,1,0
10/25/2004,19:51,1022.25,1022.25,1022.25,1022.25,6,0
10/25/2004,19:52,1022.25,1022.25,1022.25,1022.25,13,0
10/25/2004,19:53,1022.25,1022.25,1022.00,1022.25,2,1
10/25/2004,19:57,1022.25,1022.25,1022.25,1022.25,1,0
10/25/2004,19:58,1022.25,1022.25,1022.25,1022.25,1,0
10/25/2004,19:59,1022.00,1022.00,1022.00,1022.00,0,2
10/25/2004,20:00,1022.00,1022.00,1022.00,1022.00,0,3
10/25/2004,20:01,1022.25,1022.25,1022.00,1022.00,10,1
10/25/2004,20:02,1022.00,1022.00,1022.00,1022.00,0,27
10/25/2004,20:07,1022.25,1022.25,1022.25,1022.25,1,0
10/25/2004,20:12,1022.00,1022.00,1022.00,1022.00,0,10
10/25/2004,20:15,1022.00,1022.00,1022.00,1022.00,0,36
10/25/2004,20:16,1022.00,1022.00,1022.00,1022.00,0,30
10/25/2004,20:17,1022.00,1022.00,1022.00,1022.00,0,2
10/25/2004,20:18,1022.00,1022.00,1022.00,1022.00,0,3
10/25/2004,20:19,1022.00,1022.00,1022.00,1022.00,0,5
10/25/2004,20:21,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,20:23,1022.25,1022.25,1022.00,1022.00,9,1
10/25/2004,20:28,1022.00,1022.00,1022.00,1022.00,0,4
10/25/2004,20:31,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,20:33,1022.00,1022.00,1022.00,1022.00,0,9
10/25/2004,20:35,1022.25,1022.25,1022.25,1022.25,1,0
10/25/2004,20:36,1022.00,1022.00,1022.00,1022.00,0,15
10/25/2004,20:37,1022.00,1022.00,1022.00,1022.00,0,3
10/25/2004,20:38,1022.00,1022.00,1022.00,1022.00,0,8
10/25/2004,20:39,1021.75,1021.75,1021.75,1021.75,0,1
10/25/2004,20:43,1022.00,1022.00,1021.75,1021.75,3,2
10/25/2004,20:44,1021.75,1021.75,1021.75,1021.75,0,1
10/25/2004,20:46,1022.00,1022.00,1022.00,1022.00,7,0
10/25/2004,20:47,1021.75,1021.75,1021.75,1021.75,0,1
10/25/2004,20:48,1022.00,1022.00,1022.00,1022.00,1,0
10/25/2004,20:51,1022.00,1022.00,1021.75,1021.75,1,1
10/25/2004,20:57,1021.75,1022.00,1021.75,1022.00,2,1
10/25/2004,20:59,1022.00,1022.00,1022.00,1022.00,14,0
10/25/2004,21:00,1022.00,1022.00,1021.75,1021.75,2,1
10/25/2004,21:01,1022.00,1022.00,1021.75,1021.75,10,2
10/25/2004,21:02,1022.00,1022.00,1022.00,1022.00,10,0
10/25/2004,21:07,1021.75,1021.75,1021.75,1021.75,0,10
10/25/2004,21:09,1022.00,1022.00,1022.00,1022.00,5,0
10/25/2004,21:10,1022.00,1022.00,1022.00,1022.00,1,0
10/25/2004,21:11,1022.00,1022.00,1022.00,1022.00,5,0
10/25/2004,21:12,1022.00,1022.00,1022.00,1022.00,1,0
10/25/2004,21:13,1022.00,1022.00,1022.00,1022.00,1,0
10/25/2004,21:21,1022.00,1022.00,1022.00,1022.00,2,0
10/25/2004,21:23,1022.00,1022.00,1022.00,1022.00,1,0
10/25/2004,21:24,1022.00,1022.00,1022.00,1022.00,9,0
10/25/2004,21:25,1022.00,1022.00,1022.00,1022.00,4,0
10/25/2004,21:26,1022.00,1022.00,1021.75,1021.75,2,1
10/25/2004,21:28,1022.00,1022.25,1022.00,1022.25,3,0
10/25/2004,21:30,1022.00,1022.00,1022.00,1022.00,0,2
10/25/2004,21:31,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,21:33,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,21:37,1022.00,1022.00,1022.00,1022.00,0,5
10/25/2004,21:43,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,21:44,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,21:45,1022.00,1022.00,1022.00,1022.00,0,2
10/25/2004,21:46,1022.00,1022.00,1022.00,1022.00,0,2
10/25/2004,21:51,1022.00,1022.00,1022.00,1022.00,0,11
10/25/2004,21:52,1021.75,1021.75,1021.75,1021.75,0,1
10/25/2004,21:57,1022.00,1022.00,1022.00,1022.00,2,0
10/25/2004,21:59,1022.00,1022.00,1022.00,1022.00,1,0
10/25/2004,22:00,1021.75,1021.75,1021.75,1021.75,0,1
10/25/2004,22:01,1022.00,1022.00,1022.00,1022.00,3,0
10/25/2004,22:02,1022.00,1022.00,1022.00,1022.00,1,0
10/25/2004,22:03,1021.75,1021.75,1021.75,1021.75,0,40
10/25/2004,22:08,1022.00,1022.00,1022.00,1022.00,5,0
10/25/2004,22:09,1022.00,1022.00,1022.00,1022.00,5,0
10/25/2004,22:10,1022.00,1022.00,1022.00,1022.00,1,0
10/25/2004,22:11,1022.00,1022.00,1022.00,1022.00,3,0
10/25/2004,22:12,1022.25,1022.25,1022.00,1022.00,1,3
10/25/2004,22:14,1022.25,1022.25,1022.25,1022.25,24,0
10/25/2004,22:15,1022.25,1022.25,1022.25,1022.25,1,0
10/25/2004,22:16,1022.25,1022.25,1022.25,1022.25,7,0
10/25/2004,22:17,1022.50,1022.50,1022.50,1022.50,15,0
10/25/2004,22:20,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,22:22,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,22:23,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,22:24,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,22:26,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,22:27,1022.25,1022.25,1022.25,1022.25,0,16
10/25/2004,22:28,1022.00,1022.00,1022.00,1022.00,0,6
10/25/2004,22:29,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,22:30,1022.25,1022.25,1022.25,1022.25,1,0
10/25/2004,22:35,1022.25,1022.25,1022.25,1022.25,1,0
10/25/2004,22:42,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,22:43,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,22:46,1022.25,1022.25,1022.25,1022.25,54,0
10/25/2004,22:47,1022.25,1022.25,1022.25,1022.25,1,0
10/25/2004,22:57,1022.50,1022.50,1022.50,1022.50,2,0
10/25/2004,23:03,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,23:04,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,23:05,1022.25,1022.25,1022.25,1022.25,0,11
10/25/2004,23:07,1022.00,1022.00,1022.00,1022.00,0,2
10/25/2004,23:08,1022.25,1022.25,1022.25,1022.25,2,0
10/25/2004,23:15,1022.25,1022.25,1022.25,1022.25,16,0
10/25/2004,23:16,1022.50,1022.50,1022.50,1022.50,1,0
10/25/2004,23:21,1022.50,1022.50,1022.25,1022.25,5,1
10/25/2004,23:22,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,23:23,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,23:24,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,23:25,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,23:26,1022.25,1022.25,1022.25,1022.25,0,9
10/25/2004,23:27,1022.25,1022.25,1022.25,1022.25,0,17
10/25/2004,23:28,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,23:32,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,23:35,1022.50,1022.50,1022.50,1022.50,1,0
10/25/2004,23:36,1022.50,1022.50,1022.25,1022.50,11,20
10/25/2004,23:38,1022.50,1022.50,1022.50,1022.50,3,0
10/25/2004,23:41,1022.50,1022.50,1022.50,1022.50,2,0
10/25/2004,23:43,1022.25,1022.25,1022.25,1022.25,0,4
10/25/2004,23:44,1022.25,1022.25,1022.25,1022.25,0,7
10/25/2004,23:45,1022.25,1022.25,1022.25,1022.25,0,2
10/25/2004,23:46,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,23:47,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,23:48,1022.25,1022.25,1022.25,1022.25,0,1
10/25/2004,23:49,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,23:51,1022.00,1022.00,1022.00,1022.00,0,10
10/25/2004,23:52,1022.00,1022.00,1022.00,1022.00,0,6
10/25/2004,23:54,1022.00,1022.00,1022.00,1022.00,0,1
10/25/2004,23:58,1022.00,1022.00,1022.00,1022.00,0,1
10/26/2004,00:02,1022.00,1022.00,1022.00,1022.00,0,1
10/26/2004,00:03,1022.00,1022.00,1022.00,1022.00,0,1
10/26/2004,00:13,1022.00,1022.00,1022.00,1022.00,0,4
10/26/2004,00:14,1022.00,1022.00,1022.00,1022.00,0,3
10/26/2004,00:22,1022.00,1022.00,1022.00,1022.00,0,35
10/26/2004,00:25,1022.00,1022.00,1022.00,1022.00,0,1
10/26/2004,00:28,1021.75,1021.75,1021.75,1021.75,0,4
10/26/2004,00:30,1021.75,1021.75,1021.75,1021.75,0,2
10/26/2004,00:31,1021.75,1021.75,1021.75,1021.75,0,1
10/26/2004,00:51,1021.75,1021.75,1021.75,1021.75,0,2
10/26/2004,01:01,1021.75,1021.75,1021.75,1021.75,0,6
10/26/2004,01:04,1021.75,1022.00,1021.75,1022.00,1,26
10/26/2004,01:08,1022.00,1022.00,1022.00,1022.00,3,0
10/26/2004,01:09,1021.75,1021.75,1021.75,1021.75,0,1
10/26/2004,01:12,1022.00,1022.00,1022.00,1022.00,40,0
10/26/2004,01:14,1022.00,1022.25,1022.00,1022.00,15,1
10/26/2004,01:15,1022.00,1022.00,1022.00,1022.00,0,2
10/26/2004,01:19,1022.00,1022.00,1022.00,1022.00,0,5
10/26/2004,01:20,1022.00,1022.00,1022.00,1022.00,0,6
10/26/2004,01:21,1022.00,1022.00,1022.00,1022.00,0,5
10/26/2004,01:22,1022.25,1022.25,1022.25,1022.25,1,0
10/26/2004,01:23,1022.00,1022.00,1022.00,1022.00,0,1
10/26/2004,01:25,1022.25,1022.25,1022.25,1022.25,129,0
10/26/2004,01:26,1022.25,1022.25,1022.25,1022.25,5,0
10/26/2004,01:27,1022.00,1022.00,1022.00,1022.00,0,1
10/26/2004,01:28,1022.25,1022.25,1022.25,1022.25,9,0
10/26/2004,01:29,1022.00,1022.00,1022.00,1022.00,0,3
10/26/2004,01:30,1022.25,1022.25,1022.25,1022.25,1,0
10/26/2004,01:31,1022.25,1022.25,1022.25,1022.25,19,0
10/26/2004,01:32,1022.25,1022.25,1022.25,1022.25,4,0
10/26/2004,01:36,1022.25,1022.25,1022.25,1022.25,4,0
10/26/2004,01:38,1022.25,1022.25,1022.25,1022.25,5,0
10/26/2004,01:39,1022.00,1022.00,1022.00,1022.00,0,1
10/26/2004,01:40,1022.25,1022.25,1022.25,1022.25,3,0
10/26/2004,01:41,1022.25,1022.25,1022.25,1022.25,13,0
10/26/2004,01:42,1022.25,1022.50,1022.25,1022.50,14,2
10/26/2004,01:46,1022.50,1022.50,1022.50,1022.50,1,0
10/26/2004,01:49,1022.50,1022.50,1022.50,1022.50,8,0
10/26/2004,01:50,1022.50,1022.50,1022.25,1022.25,12,5
10/26/2004,01:51,1022.25,1022.25,1022.25,1022.25,0,5
10/26/2004,01:54,1022.25,1022.25,1022.25,1022.25,0,19
10/26/2004,01:56,1022.25,1022.25,1022.25,1022.25,0,4
10/26/2004,01:59,1022.25,1022.25,1022.25,1022.25,0,21
10/26/2004,02:00,1022.25,1022.25,1022.00,1022.25,1,32
10/26/2004,02:01,1022.25,1022.25,1022.25,1022.25,32,0
10/26/2004,02:02,1022.25,1022.25,1022.25,1022.25,35,0
10/26/2004,02:03,1022.50,1022.50,1022.50,1022.50,43,0
10/26/2004,02:04,1022.50,1022.50,1022.25,1022.25,5,18
10/26/2004,02:05,1022.00,1022.00,1022.00,1022.00,0,75
10/26/2004,02:06,1022.00,1022.00,1021.75,1022.00,27,32
10/26/2004,02:07,1022.00,1022.00,1022.00,1022.00,5,0
10/26/2004,02:08,1022.25,1022.25,1022.00,1022.00,1,8
10/26/2004,02:09,1022.00,1022.00,1021.75,1022.00,4,61
10/26/2004,02:10,1022.00,1022.25,1022.00,1022.00,36,10
10/26/2004,02:11,1022.00,1022.25,1022.00,1022.25,71,5
10/26/2004,02:12,1022.50,1022.50,1022.50,1022.50,68,0
10/26/2004,02:13,1022.25,1022.75,1022.25,1022.50,61,21
10/26/2004,02:14,1022.50,1022.50,1022.25,1022.25,0,21
10/26/2004,02:15,1022.00,1022.00,1022.00,1022.00,0,1
10/26/2004,02:16,1022.25,1022.25,1022.25,1022.25,2,0
10/26/2004,02:17,1022.25,1022.25,1022.25,1022.25,29,0
10/26/2004,02:18,1022.25,1022.25,1022.25,1022.25,28,0
10/26/2004,02:20,1022.25,1022.25,1022.00,1022.00,24,10
10/26/2004,02:21,1022.00,1022.00,1021.75,1022.00,38,39
10/26/2004,02:22,1022.00,1022.00,1022.00,1022.00,28,0
10/26/2004,02:23,1021.75,1021.75,1021.50,1021.75,19,115
10/26/2004,02:24,1021.50,1021.50,1021.50,1021.50,0,124
10/26/2004,02:25,1021.75,1021.75,1021.75,1021.75,21,0
10/26/2004,02:26,1021.75,1021.75,1021.75,1021.75,1,0
10/26/2004,02:28,1022.00,1022.00,1021.75,1021.75,12,10
10/26/2004,02:30,1021.75,1021.75,1021.75,1021.75,0,15
10/26/2004,02:31,1021.75,1022.00,1021.75,1022.00,18,31
10/26/2004,02:32,1021.75,1021.75,1021.50,1021.50,0,48
10/26/2004,02:33,1021.50,1021.50,1021.50,1021.50,0,34
10/26/2004,02:34,1021.50,1021.50,1021.50,1021.50,0,47
10/26/2004,02:35,1021.25,1021.50,1021.25,1021.50,16,15
10/26/2004,02:36,1021.25,1021.25,1021.25,1021.25,0,20
10/26/2004,02:37,1021.25,1021.25,1021.25,1021.25,0,139
10/26/2004,02:38,1021.25,1021.25,1021.25,1021.25,0,20
10/26/2004,02:39,1021.25,1021.50,1021.25,1021.50,62,21
10/26/2004,02:40,1021.75,1021.75,1021.75,1021.75,3,0
10/26/2004,02:41,1021.75,1021.75,1021.75,1021.75,11,0
10/26/2004,02:42,1021.75,1021.75,1021.75,1021.75,2,0
10/26/2004,02:43,1021.75,1021.75,1021.75,1021.75,13,0
10/26/2004,02:44,1022.00,1022.00,1022.00,1022.00,42,0
10/26/2004,02:45,1022.00,1022.00,1022.00,1022.00,18,0
10/26/2004,02:46,1022.00,1022.00,1021.75,1021.75,10,1
10/26/2004,02:47,1022.00,1022.00,1021.75,1021.75,2,1
10/26/2004,02:48,1021.75,1021.75,1021.75,1021.75,0,2
10/26/2004,02:49,1021.75,1022.00,1021.75,1022.00,1,18
10/26/2004,02:51,1022.00,1022.00,1022.00,1022.00,1,0
10/26/2004,02:52,1022.00,1022.00,1022.00,1022.00,31,0
10/26/2004,02:53,1022.25,1022.25,1022.00,1022.25,42,5
10/26/2004,02:54,1022.25,1022.25,1022.25,1022.25,15,0
10/26/2004,02:55,1022.25,1022.25,1022.25,1022.25,20,0
10/26/2004,02:56,1022.25,1022.25,1022.25,1022.25,1,0
10/26/2004,02:57,1022.25,1022.50,1022.25,1022.25,29,17
10/26/2004,02:58,1022.25,1022.25,1022.25,1022.25,0,4
10/26/2004,02:59,1022.00,1022.00,1022.00,1022.00,0,1
10/26/2004,03:00,1022.25,1022.25,1022.00,1022.00,1,33
10/26/2004,03:01,1022.00,1022.00,1021.75,1021.75,0,73
10/26/2004,03:02,1021.75,1021.75,1021.75,1021.75,0,30
10/26/2004,03:03,1021.75,1021.75,1021.75,1021.75,0,36
10/26/2004,03:04,1021.75,1021.75,1021.75,1021.75,0,23
10/26/2004,03:05,1021.50,1021.75,1021.50,1021.75,49,2
10/26/2004,03:06,1021.75,1021.75,1021.75,1021.75,26,0
10/26/2004,03:07,1021.75,1021.75,1021.75,1021.75,50,0
10/26/2004,03:08,1021.75,1021.75,1021.75,1021.75,16,0
10/26/2004,03:10,1021.75,1021.75,1021.75,1021.75,10,0
10/26/2004,03:11,1021.75,1022.00,1021.75,1022.00,6,0
10/26/2004,03:12,1022.00,1022.00,1022.00,1022.00,1,0
10/26/2004,03:13,1021.75,1021.75,1021.75,1021.75,0,35
10/26/2004,03:14,1021.75,1021.75,1021.75,1021.75,0,11
10/26/2004,03:15,1021.75,1021.75,1021.75,1021.75,0,129
10/26/2004,03:16,1021.75,1021.75,1021.75,1021.75,0,17
10/26/2004,03:17,1021.75,1021.75,1021.75,1021.75,0,16
10/26/2004,03:18,1021.75,1021.75,1021.75,1021.75,0,5
10/26/2004,03:19,1021.75,1021.75,1021.75,1021.75,0,19
10/26/2004,03:20,1021.50,1021.50,1021.50,1021.50,0,4
10/26/2004,03:21,1021.50,1021.50,1021.50,1021.50,0,49
10/26/2004,03:22,1021.50,1021.50,1021.50,1021.50,0,2
10/26/2004,03:23,1021.50,1021.50,1021.50,1021.50,0,37
10/26/2004,03:24,1021.25,1021.50,1021.00,1021.00,29,153
10/26/2004,03:25,1021.00,1021.25,1021.00,1021.00,1,78
10/26/2004,03:26,1021.00,1021.00,1020.75,1021.00,11,91
10/26/2004,03:27,1020.75,1020.75,1020.75,1020.75,0,163
10/26/2004,03:28,1020.75,1020.75,1020.50,1020.50,0,46
10/26/2004,03:29,1020.75,1020.75,1020.50,1020.50,33,1
10/26/2004,03:30,1020.50,1020.75,1020.50,1020.75,46,1
10/26/2004,03:31,1020.75,1020.75,1020.50,1020.50,52,110
10/26/2004,03:32,1020.25,1020.50,1020.25,1020.50,4,13
10/26/2004,03:33,1020.50,1020.50,1020.50,1020.50,101,0
10/26/2004,03:34,1020.50,1020.50,1020.50,1020.50,65,0
10/26/2004,03:35,1020.50,1020.50,1020.50,1020.50,42,0
10/26/2004,03:36,1020.50,1020.50,1020.00,1020.00,205,231
10/26/2004,03:37,1020.00,1020.25,1020.00,1020.25,18,1
10/26/2004,03:38,1020.00,1020.25,1020.00,1020.25,7,16
10/26/2004,03:39,1020.25,1020.50,1020.25,1020.25,10,4
10/26/2004,03:40,1020.25,1020.50,1020.25,1020.50,1,17
10/26/2004,03:42,1020.25,1020.50,1020.25,1020.50,10,3
10/26/2004,03:43,1020.50,1020.50,1020.50,1020.50,18,0
10/26/2004,03:44,1020.50,1020.50,1020.50,1020.50,27,0
10/26/2004,03:46,1020.50,1020.50,1020.50,1020.50,1,0
10/26/2004,03:48,1020.75,1020.75,1020.50,1020.75,5,74
10/26/2004,03:51,1020.50,1020.50,1020.25,1020.25,0,190
10/26/2004,03:52,1020.25,1020.25,1020.25,1020.25,0,35
10/26/2004,03:54,1020.25,1020.25,1020.00,1020.00,0,239
10/26/2004,03:55,1020.00,1020.25,1020.00,1020.00,41,7
10/26/2004,03:56,1020.25,1020.25,1020.00,1020.25,25,3
10/26/2004,03:57,1020.25,1020.25,1020.25,1020.25,5,0
10/26/2004,03:58,1020.50,1020.75,1020.50,1020.75,30,0
10/26/2004,03:59,1020.50,1020.50,1020.50,1020.50,0,1
10/26/2004,04:00,1020.75,1020.75,1020.75,1020.75,41,0
10/26/2004,04:01,1020.75,1020.75,1020.50,1020.50,21,1
10/26/2004,04:02,1020.50,1020.50,1020.50,1020.50,0,50
10/26/2004,04:03,1020.50,1020.75,1020.50,1020.75,112,17
10/26/2004,04:04,1020.75,1020.75,1020.75,1020.75,9,0
10/26/2004,04:06,1021.00,1021.00,1021.00,1021.00,128,0
10/26/2004,04:07,1021.00,1021.00,1020.75,1020.75,41,5
10/26/2004,04:08,1020.75,1020.75,1020.75,1020.75,0,3
10/26/2004,04:09,1020.75,1020.75,1020.75,1020.75,0,1
10/26/2004,04:11,1020.75,1020.75,1020.75,1020.75,0,6
10/26/2004,04:13,1020.75,1020.75,1020.75,1020.75,0,1
10/26/2004,04:14,1020.75,1020.75,1020.50,1020.50,0,72
10/26/2004,04:15,1020.75,1020.75,1020.75,1020.75,1,0
10/26/2004,04:16,1020.75,1020.75,1020.50,1020.75,2,2
10/26/2004,04:17,1020.75,1020.75,1020.50,1020.50,1,7
10/26/2004,04:19,1020.50,1020.50,1020.25,1020.25,0,19
10/26/2004,04:20,1020.50,1020.50,1020.50,1020.50,5,0
10/26/2004,04:22,1020.50,1020.50,1020.50,1020.50,52,0
10/26/2004,04:24,1020.50,1020.50,1020.50,1020.50,55,0
10/26/2004,04:25,1020.50,1020.50,1020.50,1020.50,12,0
10/26/2004,04:26,1020.50,1020.50,1020.50,1020.50,37,0
10/26/2004,04:28,1020.25,1020.25,1020.25,1020.25,0,1
10/26/2004,04:29,1020.50,1020.50,1020.50,1020.50,4,0
10/26/2004,04:30,1020.50,1020.50,1020.50,1020.50,3,0
10/26/2004,04:31,1020.50,1021.00,1020.50,1020.75,91,1
10/26/2004,04:33,1021.00,1021.00,1021.00,1021.00,1,0
10/26/2004,04:34,1020.75,1020.75,1020.75,1020.75,0,47
10/26/2004,04:36,1020.75,1020.75,1020.75,1020.75,0,2
10/26/2004,04:37,1020.75,1021.00,1020.75,1021.00,1,19
10/26/2004,04:38,1021.00,1021.00,1021.00,1021.00,5,0
10/26/2004,04:39,1021.00,1021.00,1021.00,1021.00,30,0
10/26/2004,04:40,1021.00,1021.00,1021.00,1021.00,65,0
10/26/2004,04:41,1021.25,1021.25,1021.00,1021.00,3,37
10/26/2004,04:42,1020.75,1020.75,1020.50,1020.50,0,30
10/26/2004,04:43,1020.75,1020.75,1020.75,1020.75,24,0
10/26/2004,04:44,1020.75,1020.75,1020.75,1020.75,10,0
10/26/2004,04:45,1020.75,1021.00,1020.75,1021.00,14,0
10/26/2004,04:46,1021.00,1021.00,1020.75,1021.00,110,2
10/26/2004,04:47,1021.00,1021.00,1021.00,1021.00,7,0
10/26/2004,04:48,1021.00,1021.25,1020.75,1021.25,24,26
10/26/2004,04:49,1021.25,1021.25,1021.00,1021.00,95,1
10/26/2004,04:50,1021.25,1021.25,1021.25,1021.25,76,0
10/26/2004,04:51,1021.50,1021.50,1021.25,1021.50,4,1
10/26/2004,04:52,1021.25,1021.25,1021.25,1021.25,0,1
10/26/2004,04:53,1021.25,1021.25,1021.25,1021.25,0,1
10/26/2004,04:54,1021.50,1021.50,1021.50,1021.50,1,0
10/26/2004,04:56,1021.50,1021.50,1021.25,1021.25,1,4
10/26/2004,04:57,1021.25,1021.25,1021.25,1021.25,0,2
10/26/2004,04:58,1021.25,1021.25,1021.25,1021.25,0,3
10/26/2004,04:59,1021.50,1021.50,1021.50,1021.50,134,0
10/26/2004,05:00,1021.50,1021.75,1021.50,1021.50,5,17
10/26/2004,05:01,1021.75,1021.75,1021.75,1021.75,17,0
10/26/2004,05:02,1021.75,1022.00,1021.75,1021.75,140,15
10/26/2004,05:03,1021.75,1021.75,1021.50,1021.50,0,95
10/26/2004,05:04,1021.50,1021.50,1021.50,1021.50,0,1
10/26/2004,05:05,1021.50,1021.50,1021.50,1021.50,0,3
10/26/2004,05:06,1021.50,1021.50,1021.25,1021.50,1,9
10/26/2004,05:08,1021.50,1021.50,1021.25,1021.50,16,5
10/26/2004,05:09,1021.25,1021.75,1021.25,1021.75,12,1
10/26/2004,05:10,1021.75,1021.75,1021.75,1021.75,13,0
10/26/2004,05:11,1021.50,1021.75,1021.50,1021.75,16,2
10/26/2004,05:12,1021.75,1021.75,1021.75,1021.75,31,0
10/26/2004,05:13,1021.50,1021.75,1021.50,1021.75,2,1
10/26/2004,05:14,1021.75,1022.00,1021.75,1021.75,10,12
10/26/2004,05:15,1021.75,1021.75,1021.75,1021.75,0,19
10/26/2004,05:16,1021.75,1021.75,1021.75,1021.75,0,5
10/26/2004,05:17,1022.00,1022.00,1022.00,1022.00,38,0
10/26/2004,05:19,1021.75,1021.75,1021.75,1021.75,0,24
10/26/2004,05:20,1021.50,1021.50,1021.50,1021.50,0,8
10/26/2004,05:21,1021.50,1021.50,1021.50,1021.50,0,28
10/26/2004,05:22,1021.75,1021.75,1021.75,1021.75,1,0
10/26/2004,05:24,1021.75,1021.75,1021.75,1021.75,10,0
10/26/2004,05:25,1021.75,1021.75,1021.50,1021.50,2,20
10/26/2004,05:28,1021.50,1021.50,1021.50,1021.50,0,5
10/26/2004,05:29,1021.50,1021.50,1021.50,1021.50,0,15
10/26/2004,05:30,1021.50,1021.50,1021.50,1021.50,0,5
10/26/2004,05:31,1021.50,1021.50,1021.25,1021.50,3,5
10/26/2004,05:32,1021.50,1021.50,1021.50,1021.50,3,0
10/26/2004,05:33,1021.25,1021.25,1021.25,1021.25,0,1
10/26/2004,05:36,1021.25,1021.25,1021.25,1021.25,0,147
10/26/2004,05:37,1021.50,1021.50,1021.50,1021.50,5,0
10/26/2004,05:38,1021.25,1021.25,1021.25,1021.25,0,7
10/26/2004,05:39,1021.25,1021.25,1021.25,1021.25,0,1
10/26/2004,05:40,1021.25,1021.50,1021.25,1021.50,5,1
10/26/2004,05:42,1021.50,1021.50,1021.50,1021.50,1,0
10/26/2004,05:43,1021.50,1021.50,1021.50,1021.50,2,0
10/26/2004,05:44,1021.25,1021.25,1021.25,1021.25,0,23
10/26/2004,05:45,1021.25,1021.25,1021.00,1021.00,0,7
10/26/2004,05:46,1021.00,1021.25,1021.00,1021.25,3,3
10/26/2004,05:47,1021.25,1021.25,1021.25,1021.25,5,0
10/26/2004,05:50,1021.25,1021.50,1021.25,1021.25,44,5
10/26/2004,05:51,1021.25,1021.25,1021.25,1021.25,0,1
10/26/2004,05:52,1021.25,1021.25,1021.25,1021.25,0,2
10/26/2004,05:53,1021.25,1021.25,1021.25,1021.25,0,4
10/26/2004,05:54,1021.25,1021.25,1021.25,1021.25,0,4
10/26/2004,05:57,1021.25,1021.25,1021.25,1021.25,0,2
10/26/2004,06:00,1021.25,1021.25,1021.25,1021.25,0,50
10/26/2004,06:01,1021.25,1021.25,1021.25,1021.25,0,6
10/26/2004,06:02,1021.50,1021.50,1021.50,1021.50,48,0
10/26/2004,06:03,1021.50,1021.75,1021.50,1021.50,6,2
10/26/2004,06:04,1021.50,1021.50,1021.50,1021.50,0,20
10/26/2004,06:05,1021.50,1021.50,1021.25,1021.25,0,12
10/26/2004,06:06,1021.50,1021.50,1021.50,1021.50,13,0
10/26/2004,06:07,1021.50,1021.50,1021.50,1021.50,4,0
10/26/2004,06:08,1021.50,1021.50,1021.50,1021.50,5,0
10/26/2004,06:09,1021.50,1021.75,1021.50,1021.75,30,0
10/26/2004,06:10,1021.50,1021.50,1021.50,1021.50,0,5
10/26/2004,06:11,1021.75,1021.75,1021.75,1021.75,2,0
10/26/2004,06:12,1021.50,1021.50,1021.50,1021.50,0,72
10/26/2004,06:13,1021.50,1021.50,1021.50,1021.50,0,10
10/26/2004,06:14,1021.50,1021.50,1021.50,1021.50,0,25
10/26/2004,06:15,1021.75,1021.75,1021.75,1021.75,8,0
10/26/2004,06:17,1021.75,1021.75,1021.75,1021.75,147,0
10/26/2004,06:18,1021.75,1021.75,1021.50,1021.75,78,3
10/26/2004,06:19,1021.75,1021.75,1021.75,1021.75,4,0
10/26/2004,06:20,1021.75,1021.75,1021.50,1021.50,1,1
10/26/2004,06:23,1021.50,1021.75,1021.50,1021.75,61,2
10/26/2004,06:24,1022.00,1022.25,1022.00,1022.00,43,20
10/26/2004,06:25,1022.25,1022.25,1022.25,1022.25,125,0
10/26/2004,06:26,1022.50,1022.50,1022.50,1022.50,6,0
10/26/2004,06:27,1022.50,1022.50,1022.50,1022.50,2,0
10/26/2004,06:29,1022.25,1022.25,1022.25,1022.25,0,67
10/26/2004,06:30,1022.25,1022.50,1022.25,1022.25,1,34
10/26/2004,06:31,1022.25,1022.50,1022.25,1022.25,11,33
10/26/2004,06:32,1022.25,1022.25,1022.25,1022.25,0,60
10/26/2004,06:33,1022.25,1022.25,1022.25,1022.25,0,5
10/26/2004,06:34,1022.25,1022.50,1022.25,1022.25,2,6
10/26/2004,06:35,1022.25,1022.50,1022.25,1022.25,1,104
10/26/2004,06:36,1022.25,1022.25,1022.00,1022.00,0,43
10/26/2004,06:37,1022.25,1022.25,1022.00,1022.00,47,1
10/26/2004,06:38,1022.25,1022.25,1022.00,1022.00,78,39
10/26/2004,06:39,1022.25,1022.25,1022.25,1022.25,5,0
10/26/2004,06:40,1022.25,1022.25,1022.00,1022.25,3,2
10/26/2004,06:41,1022.00,1022.00,1022.00,1022.00,0,46
10/26/2004,06:42,1021.75,1021.75,1021.75,1021.75,0,2
10/26/2004,06:44,1021.75,1021.75,1021.75,1021.75,0,21
10/26/2004,06:45,1022.00,1022.00,1022.00,1022.00,47,0
10/26/2004,06:46,1022.25,1022.25,1022.25,1022.25,1,0
10/26/2004,06:47,1022.25,1022.25,1022.00,1022.00,1,38
10/26/2004,06:48,1022.00,1022.00,1022.00,1022.00,0,44
10/26/2004,06:49,1022.00,1022.25,1022.00,1022.25,97,2
10/26/2004,06:51,1022.25,1022.25,1022.25,1022.25,18,0
10/26/2004,06:52,1022.25,1022.50,1022.25,1022.50,206,13
10/26/2004,06:53,1022.50,1022.50,1022.50,1022.50,2,0
10/26/2004,06:54,1022.75,1023.00,1022.75,1022.75,172,24
10/26/2004,06:55,1023.00,1023.00,1022.75,1022.75,17,2
10/26/2004,06:56,1023.00,1023.25,1023.00,1023.00,180,23
10/26/2004,06:57,1023.00,1023.25,1022.75,1023.00,104,182
10/26/2004,06:58,1022.75,1023.00,1022.75,1023.00,24,1
10/26/2004,06:59,1023.25,1023.25,1023.00,1023.25,3,3
10/26/2004,07:00,1023.25,1023.50,1023.00,1023.00,473,90
10/26/2004,07:01,1023.25,1023.25,1023.25,1023.25,17,0
10/26/2004,07:02,1023.25,1023.25,1023.25,1023.25,29,0
10/26/2004,07:03,1023.00,1023.25,1023.00,1023.25,114,7
10/26/2004,07:04,1023.25,1023.25,1023.00,1023.25,60,4
10/26/2004,07:05,1023.00,1023.25,1023.00,1023.25,5,1
10/26/2004,07:06,1023.00,1023.25,1023.00,1023.25,5,4
10/26/2004,07:07,1023.25,1023.50,1023.00,1023.50,565,7
10/26/2004,07:08,1023.50,1023.75,1023.50,1023.75,219,120
10/26/2004,07:09,1023.50,1023.50,1023.50,1023.50,0,1
10/26/2004,07:10,1023.50,1023.50,1023.25,1023.50,49,73
10/26/2004,07:11,1023.50,1024.00,1023.50,1023.75,116,57
10/26/2004,07:12,1023.75,1024.00,1023.75,1023.75,7,3
10/26/2004,07:13,1024.00,1024.00,1023.50,1023.75,6,120
10/26/2004,07:14,1023.75,1023.75,1023.50,1023.75,9,3
10/26/2004,07:15,1023.75,1023.75,1023.50,1023.50,23,2
10/26/2004,07:16,1023.75,1023.75,1023.50,1023.75,4,1
10/26/2004,07:17,1023.75,1023.75,1023.50,1023.50,32,3
10/26/2004,07:18,1023.50,1023.75,1023.25,1023.25,41,215
10/26/2004,07:19,1023.25,1023.50,1023.25,1023.50,4,50
10/26/2004,07:20,1023.50,1023.50,1023.25,1023.50,2,38
10/26/2004,07:21,1023.25,1023.25,1023.00,1023.25,131,168
10/26/2004,07:22,1023.25,1023.25,1023.00,1023.25,264,3
10/26/2004,07:23,1023.50,1023.50,1023.25,1023.25,1,43
10/26/2004,07:24,1023.25,1023.50,1023.25,1023.25,19,19
10/26/2004,07:25,1023.25,1023.50,1023.25,1023.50,2,6
10/26/2004,07:26,1023.50,1023.50,1023.25,1023.25,1,79
10/26/2004,07:27,1023.25,1023.50,1023.00,1023.25,39,33
10/26/2004,07:28,1023.25,1023.75,1023.25,1023.75,744,17
10/26/2004,07:29,1023.75,1024.25,1023.75,1024.00,299,251
10/26/2004,07:30,1024.00,1024.25,1023.75,1024.00,14,164
10/26/2004,07:31,1024.00,1024.00,1023.75,1024.00,30,1
10/26/2004,07:32,1023.75,1024.00,1023.75,1024.00,185,1
10/26/2004,07:33,1024.00,1024.25,1023.75,1023.75,60,12
10/26/2004,07:34,1024.00,1024.00,1023.50,1023.50,2,197
10/26/2004,07:35,1023.50,1023.75,1023.50,1023.50,9,7
10/26/2004,07:36,1023.75,1023.75,1023.50,1023.75,31,2
10/26/2004,07:37,1023.50,1024.00,1023.50,1023.75,93,26
10/26/2004,07:38,1024.00,1024.00,1023.75,1023.75,1,11
10/26/2004,07:39,1023.75,1024.00,1023.75,1023.75,4,12
10/26/2004,07:40,1023.75,1024.00,1023.75,1023.75,1,93
10/26/2004,07:41,1023.75,1023.75,1023.50,1023.50,23,285
10/26/2004,07:42,1023.50,1023.75,1023.50,1023.50,2,14
10/26/2004,07:43,1023.50,1023.50,1023.25,1023.25,1,36
10/26/2004,07:44,1023.25,1023.25,1023.00,1023.00,0,171
10/26/2004,07:45,1023.25,1023.25,1023.25,1023.25,8,0
10/26/2004,07:46,1023.00,1023.25,1023.00,1023.00,3,29
10/26/2004,07:47,1023.00,1023.25,1023.00,1023.00,1,13
10/26/2004,07:48,1023.00,1023.50,1023.00,1023.50,149,3
10/26/2004,07:49,1023.25,1023.50,1023.25,1023.50,85,6
10/26/2004,07:50,1023.50,1023.75,1023.50,1023.50,40,12
10/26/2004,07:51,1023.75,1023.75,1023.50,1023.50,2,14
10/26/2004,07:52,1023.50,1023.75,1023.50,1023.50,4,150
10/26/2004,07:53,1023.50,1023.75,1023.50,1023.50,14,57
10/26/2004,07:54,1023.50,1023.50,1023.25,1023.50,5,10
10/26/2004,07:55,1023.50,1023.50,1023.25,1023.25,20,1
10/26/2004,07:56,1023.25,1023.50,1023.25,1023.50,98,78
10/26/2004,07:57,1023.50,1023.50,1023.25,1023.50,9,20
10/26/2004,08:00,1023.50,1023.50,1023.25,1023.50,98,3
10/26/2004,08:01,1023.50,1023.75,1023.50,1023.50,84,10
10/26/2004,08:02,1023.75,1023.75,1023.75,1023.75,159,0
10/26/2004,08:03,1023.75,1023.75,1023.50,1023.75,41,4
10/26/2004,08:04,1023.75,1023.75,1023.50,1023.50,2,23
10/26/2004,08:05,1023.50,1023.50,1023.50,1023.50,0,5
10/26/2004,08:06,1023.50,1023.50,1023.50,1023.50,0,352
10/26/2004,08:07,1023.50,1023.75,1023.50,1023.50,14,20
10/26/2004,08:08,1023.50,1023.50,1023.50,1023.50,0,126
10/26/2004,08:09,1023.50,1023.50,1023.25,1023.25,0,43
10/26/2004,08:10,1023.50,1023.50,1023.25,1023.50,44,8
10/26/2004,08:11,1023.25,1023.25,1023.25,1023.25,0,11
10/26/2004,08:12,1023.25,1023.25,1022.50,1022.75,16,623
10/26/2004,08:13,1022.75,1022.75,1022.50,1022.75,181,5
10/26/2004,08:14,1022.75,1023.00,1022.75,1022.75,89,1
10/26/2004,08:15,1022.75,1023.25,1022.75,1023.25,67,8
10/26/2004,08:16,1023.00,1023.00,1022.50,1022.75,1,314
10/26/2004,08:17,1022.75,1022.75,1022.75,1022.75,11,0
10/26/2004,08:18,1022.75,1023.00,1022.50,1023.00,153,30
10/26/2004,08:19,1023.00,1023.00,1023.00,1023.00,3,0
10/26/2004,08:20,1023.00,1023.00,1023.00,1023.00,9,0
10/26/2004,08:21,1022.75,1023.00,1022.25,1022.50,82,325
10/26/2004,08:22,1022.75,1022.75,1022.50,1022.50,11,22
10/26/2004,08:23,1022.75,1022.75,1022.25,1022.50,103,49
10/26/2004,08:24,1022.75,1022.75,1022.50,1022.75,114,2
10/26/2004,08:25,1022.50,1022.75,1022.50,1022.75,34,31
10/26/2004,08:26,1022.75,1022.75,1022.25,1022.75,163,302
10/26/2004,08:27,1022.75,1022.75,1022.50,1022.50,2,138
10/26/2004,08:28,1022.75,1022.75,1022.50,1022.75,54,3
10/26/2004,08:29,1022.75,1022.75,1022.50,1022.75,112,127
10/26/2004,08:30,1022.75,1022.75,1022.00,1022.25,1053,2171
10/26/2004,08:31,1022.25,1022.25,1021.75,1022.00,2200,1604
10/26/2004,08:32,1022.00,1022.25,1021.75,1022.25,638,722
10/26/2004,08:33,1022.25,1022.25,1021.75,1022.25,1453,546
10/26/2004,08:34,1022.25,1022.50,1021.75,1022.25,672,842
10/26/2004,08:35,1022.00,1022.25,1021.75,1022.00,313,1897
10/26/2004,08:36,1021.75,1022.25,1021.50,1022.25,2281,1261
10/26/2004,08:37,1022.25,1022.25,1022.00,1022.00,1616,155
10/26/2004,08:38,1022.25,1022.50,1022.00,1022.25,1115,251
10/26/2004,08:39,1022.25,1022.50,1022.00,1022.50,915,1285
10/26/2004,08:40,1022.25,1022.50,1022.00,1022.50,851,419
10/26/2004,08:41,1022.50,1022.75,1022.25,1022.50,519,185
10/26/2004,08:42,1022.75,1023.00,1022.50,1022.75,1137,619
10/26/2004,08:43,1022.75,1023.00,1022.75,1023.00,550,61
10/26/2004,08:44,1022.75,1023.00,1022.00,1022.00,232,1725
10/26/2004,08:45,1022.00,1022.50,1022.00,1022.25,537,617
10/26/2004,08:46,1022.25,1022.25,1021.75,1021.75,802,878
10/26/2004,08:47,1022.00,1022.00,1021.25,1021.50,1140,2067
10/26/2004,08:48,1021.50,1021.75,1021.25,1021.25,1131,790
10/26/2004,08:49,1021.50,1022.25,1021.25,1022.25,1404,64
10/26/2004,08:50,1022.25,1022.50,1022.00,1022.00,678,965
10/26/2004,08:51,1022.25,1022.25,1021.25,1021.50,699,986
10/26/2004,08:52,1021.75,1022.00,1021.00,1021.25,682,1458
10/26/2004,08:53,1021.00,1021.25,1020.75,1021.00,1891,1678
10/26/2004,08:54,1021.00,1021.00,1020.25,1020.50,1843,1861
10/26/2004,08:55,1020.50,1020.75,1019.75,1020.50,1186,2236
10/26/2004,08:56,1020.50,1021.00,1020.50,1021.00,1546,421
10/26/2004,08:57,1021.00,1021.50,1020.75,1021.25,2201,893
10/26/2004,08:58,1021.25,1021.50,1020.50,1021.00,1527,1312
10/26/2004,08:59,1020.75,1021.00,1020.75,1021.00,889,171
10/26/2004,09:00,1021.00,1021.25,1020.25,1020.25,605,1081
10/26/2004,09:01,1020.50,1021.00,1019.75,1021.00,3174,2562
10/26/2004,09:02,1021.00,1021.25,1020.50,1020.75,1284,1389
10/26/2004,09:03,1021.00,1021.50,1020.50,1021.50,1343,919
10/26/2004,09:04,1021.50,1022.25,1021.25,1021.75,2498,1045
10/26/2004,09:05,1022.00,1022.00,1021.50,1021.75,985,270
10/26/2004,09:06,1022.00,1022.25,1021.50,1022.00,1293,643
10/26/2004,09:07,1022.00,1022.75,1022.00,1022.75,2075,1066
10/26/2004,09:08,1022.50,1023.25,1022.50,1023.00,2885,648
10/26/2004,09:09,1023.25,1023.50,1022.75,1023.25,2518,1148
10/26/2004,09:10,1023.25,1023.50,1023.00,1023.25,1426,1732
10/26/2004,09:11,1023.50,1024.00,1023.25,1023.75,2549,1533
10/26/2004,09:12,1023.50,1024.25,1023.50,1024.25,2118,1746
10/26/2004,09:13,1024.25,1024.50,1023.75,1024.00,1501,1962
10/26/2004,09:14,1024.00,1024.50,1023.75,1024.00,4436,1216
10/26/2004,09:15,1024.25,1024.75,1024.00,1024.50,3628,2092
10/26/2004,09:16,1024.50,1025.00,1024.25,1024.50,2534,1635
10/26/2004,09:17,1024.50,1024.75,1024.25,1024.50,1512,1305
10/26/2004,09:18,1024.50,1024.75,1024.50,1024.50,1015,121
10/26/2004,09:19,1024.75,1025.00,1024.50,1024.50,1124,885
10/26/2004,09:20,1024.75,1025.25,1024.50,1025.25,2651,175
10/26/2004,09:21,1025.25,1026.25,1024.75,1026.25,10270,2643
10/26/2004,09:22,1026.25,1026.50,1025.50,1025.50,1796,4244
10/26/2004,09:23,1025.50,1026.00,1025.50,1026.00,2493,1252
10/26/2004,09:24,1026.00,1026.75,1026.00,1026.75,4968,1457
10/26/2004,09:25,1026.75,1027.00,1026.25,1026.75,2710,1270
10/26/2004,09:26,1026.75,1026.75,1026.50,1026.50,379,1001
10/26/2004,09:27,1026.50,1026.75,1026.25,1026.25,135,1594
10/26/2004,09:28,1026.25,1026.50,1025.75,1026.00,710,2223
10/26/2004,09:29,1026.00,1026.00,1025.50,1025.75,530,1491
10/26/2004,09:30,1025.75,1026.00,1025.50,1025.75,971,981
10/26/2004,09:31,1026.00,1026.00,1025.50,1025.75,889,869
10/26/2004,09:32,1025.75,1026.00,1025.50,1025.75,675,1466
10/26/2004,09:33,1025.75,1025.75,1025.25,1025.50,416,1175
10/26/2004,09:34,1025.75,1026.00,1025.50,1025.75,1651,473
10/26/2004,09:35,1025.75,1026.00,1025.50,1025.75,529,427
10/26/2004,09:36,1025.75,1026.00,1025.75,1025.75,87,810
10/26/2004,09:37,1025.75,1026.50,1025.75,1026.50,2603,1284
10/26/2004,09:38,1026.50,1026.75,1026.00,1026.00,1245,1099
10/26/2004,09:39,1026.00,1026.25,1025.75,1025.75,79,786
10/26/2004,09:40,1025.75,1026.00,1025.50,1025.50,518,426
10/26/2004,09:41,1025.50,1025.75,1025.50,1025.75,215,197
10/26/2004,09:42,1025.50,1025.75,1025.50,1025.50,1077,489
10/26/2004,09:43,1025.25,1025.50,1025.00,1025.25,835,1984
10/26/2004,09:44,1025.50,1025.50,1024.75,1025.00,465,1538
10/26/2004,09:45,1025.00,1025.25,1024.75,1025.00,1184,493
10/26/2004,09:46,1025.25,1025.50,1024.75,1025.50,1137,547
10/26/2004,09:47,1025.50,1026.50,1025.50,1026.25,2519,418
10/26/2004,09:48,1026.25,1026.50,1025.75,1025.75,512,788
10/26/2004,09:49,1025.75,1026.00,1025.50,1026.00,844,871
10/26/2004,09:50,1026.00,1026.25,1025.50,1025.75,592,384
10/26/2004,09:51,1025.75,1025.75,1025.50,1025.50,673,141
10/26/2004,09:52,1025.50,1026.00,1025.50,1025.75,901,1081
10/26/2004,09:53,1025.75,1026.50,1025.75,1026.25,2277,1075
10/26/2004,09:54,1026.25,1026.50,1025.75,1026.00,1041,999
10/26/2004,09:55,1026.00,1026.00,1025.25,1025.25,160,876
10/26/2004,09:56,1025.25,1025.75,1025.00,1025.25,988,1927
10/26/2004,09:57,1025.25,1025.50,1025.00,1025.00,981,1268
10/26/2004,09:58,1025.00,1025.25,1024.75,1025.00,301,707
10/26/2004,09:59,1024.75,1025.25,1024.75,1025.25,1301,29
10/26/2004,10:00,1025.00,1025.75,1025.00,1025.50,1480,257
10/26/2004,10:01,1025.50,1025.50,1025.00,1025.00,567,1214
10/26/2004,10:02,1025.00,1025.25,1025.00,1025.00,11,896
10/26/2004,10:03,1025.00,1025.25,1024.75,1025.00,228,633
10/26/2004,10:04,1025.00,1025.25,1024.50,1025.00,884,1806
10/26/2004,10:05,1025.00,1025.00,1024.25,1024.50,530,2509
10/26/2004,10:06,1024.75,1024.75,1024.00,1024.25,1101,2407
10/26/2004,10:07,1024.25,1024.50,1024.25,1024.50,332,345
10/26/2004,10:08,1024.25,1024.50,1024.00,1024.50,871,781
10/26/2004,10:09,1024.50,1025.00,1024.25,1025.00,1375,592
10/26/2004,10:10,1025.00,1025.50,1024.25,1025.50,1870,634
10/26/2004,10:11,1025.25,1025.50,1025.25,1025.50,133,505
10/26/2004,10:12,1025.50,1025.50,1025.25,1025.50,1291,1035
10/26/2004,10:13,1025.50,1025.75,1024.75,1025.00,1042,1327
10/26/2004,10:14,1024.75,1025.50,1024.75,1025.25,901,67
10/26/2004,10:15,1025.50,1025.50,1024.75,1024.75,794,1160
10/26/2004,10:16,1024.75,1025.00,1024.75,1025.00,895,151
10/26/2004,10:17,1025.00,1025.75,1024.75,1025.75,1698,617
10/26/2004,10:18,1025.50,1026.50,1025.50,1026.50,2451,210
10/26/2004,10:19,1026.25,1026.50,1026.00,1026.00,917,1683
10/26/2004,10:20,1026.00,1026.25,1025.75,1026.25,582,468
10/26/2004,10:21,1026.25,1026.50,1026.00,1026.50,1235,471
10/26/2004,10:22,1026.50,1027.00,1026.00,1027.00,2686,511
10/26/2004,10:23,1027.00,1027.25,1026.75,1026.75,1929,1256
10/26/2004,10:24,1027.00,1027.00,1026.50,1026.75,131,849
10/26/2004,10:25,1026.50,1026.75,1026.50,1026.50,206,1404
10/26/2004,10:26,1026.75,1026.75,1025.75,1026.00,502,2233
10/26/2004,10:27,1026.00,1026.75,1025.75,1026.50,822,447
10/26/2004,10:28,1026.25,1026.75,1026.00,1026.25,933,515
10/26/2004,10:29,1026.50,1026.50,1026.00,1026.25,1849,183
10/26/2004,10:30,1026.25,1026.50,1026.00,1026.25,360,426
10/26/2004,10:31,1026.25,1026.25,1026.00,1026.25,408,298
10/26/2004,10:32,1026.00,1026.50,1026.00,1026.00,250,464
10/26/2004,10:33,1026.00,1026.00,1025.75,1025.75,75,526
10/26/2004,10:34,1025.75,1026.00,1025.75,1025.75,34,195
10/26/2004,10:35,1026.00,1026.50,1026.00,1026.25,465,165
10/26/2004,10:36,1026.50,1026.75,1026.00,1026.25,836,462
10/26/2004,10:37,1026.00,1026.50,1026.00,1026.00,75,573
10/26/2004,10:38,1026.00,1026.25,1025.75,1025.75,10,992
10/26/2004,10:39,1025.75,1026.00,1025.50,1025.75,627,528
10/26/2004,10:40,1025.75,1025.75,1025.00,1025.25,462,1589
10/26/2004,10:41,1025.25,1025.50,1025.00,1025.00,513,335
10/26/2004,10:42,1025.00,1025.25,1024.75,1025.25,723,623
10/26/2004,10:43,1025.25,1025.50,1025.00,1025.50,616,22
10/26/2004,10:44,1025.50,1025.50,1025.25,1025.50,286,246
10/26/2004,10:45,1025.25,1025.50,1024.75,1025.00,410,2533
10/26/2004,10:46,1024.75,1025.00,1024.75,1025.00,95,148
10/26/2004,10:47,1025.00,1025.00,1024.75,1024.75,237,688
10/26/2004,10:48,1024.75,1025.00,1024.75,1024.75,17,59
10/26/2004,10:49,1025.00,1025.00,1024.50,1025.00,405,729
10/26/2004,10:50,1025.00,1025.50,1024.75,1025.00,1095,1075
10/26/2004,10:51,1025.00,1025.50,1024.75,1025.25,1418,618
10/26/2004,10:52,1025.25,1025.50,1025.25,1025.50,22,22
10/26/2004,10:53,1025.50,1025.50,1025.25,1025.25,69,46
10/26/2004,10:54,1025.50,1025.75,1025.25,1025.50,1277,411
10/26/2004,10:55,1025.50,1026.00,1025.50,1026.00,564,197
10/26/2004,10:56,1025.75,1026.00,1025.50,1025.75,274,165
10/26/2004,10:57,1026.00,1026.25,1025.75,1026.25,414,161
10/26/2004,10:58,1026.25,1027.25,1026.00,1027.00,3622,1254
10/26/2004,10:59,1027.00,1027.00,1026.75,1026.75,376,646
10/26/2004,11:00,1026.75,1027.00,1026.75,1027.00,1832,56
10/26/2004,11:01,1027.00,1027.00,1026.75,1026.75,606,886
10/26/2004,11:02,1026.75,1027.00,1026.75,1027.00,500,70
10/26/2004,11:03,1027.00,1027.25,1027.00,1027.25,2532,196
10/26/2004,11:04,1027.25,1027.25,1026.75,1026.75,332,1100
10/26/2004,11:05,1027.00,1027.00,1026.25,1026.25,83,1462
10/26/2004,11:06,1026.50,1026.75,1026.25,1026.50,271,144
10/26/2004,11:07,1026.75,1026.75,1026.50,1026.75,106,30
10/26/2004,11:08,1026.50,1026.75,1026.50,1026.75,52,388
10/26/2004,11:09,1026.50,1026.75,1026.50,1026.50,8,83
10/26/2004,11:10,1026.50,1027.25,1026.50,1027.25,779,64
10/26/2004,11:11,1027.00,1027.25,1026.75,1027.00,503,524
10/26/2004,11:12,1027.00,1028.25,1027.00,1028.00,4453,1475
10/26/2004,11:13,1028.00,1029.25,1028.00,1029.25,7159,1333
10/26/2004,11:14,1029.00,1029.25,1028.75,1028.75,2079,1521
10/26/2004,11:15,1029.00,1030.00,1028.75,1030.00,4823,2314
10/26/2004,11:16,1030.00,1030.25,1029.75,1030.00,1589,1265
10/26/2004,11:17,1029.75,1030.00,1029.50,1029.50,522,647
10/26/2004,11:18,1029.50,1029.75,1029.25,1029.25,46,1508
10/26/2004,11:19,1029.25,1029.75,1029.00,1029.75,944,765
10/26/2004,11:20,1029.75,1029.75,1029.50,1029.50,100,209
10/26/2004,11:21,1029.50,1029.75,1029.25,1029.25,84,420
10/26/2004,11:22,1029.25,1029.75,1029.25,1029.50,1017,81
10/26/2004,11:23,1029.75,1029.75,1029.25,1029.25,29,394
10/26/2004,11:24,1029.50,1029.50,1029.25,1029.25,66,328
10/26/2004,11:25,1029.25,1029.50,1029.00,1029.00,91,616
10/26/2004,11:26,1029.25,1029.50,1029.00,1029.25,461,321
10/26/2004,11:27,1029.25,1029.50,1029.25,1029.25,30,466
10/26/2004,11:28,1029.25,1029.50,1029.25,1029.25,6,405
10/26/2004,11:29,1029.25,1029.50,1029.00,1029.25,365,545
10/26/2004,11:30,1029.25,1029.50,1029.00,1029.00,24,595
10/26/2004,11:31,1029.00,1029.75,1029.00,1029.75,1337,298
10/26/2004,11:32,1029.75,1030.00,1029.50,1030.00,1393,677
10/26/2004,11:33,1029.75,1030.00,1029.50,1029.75,554,278
10/26/2004,11:34,1030.00,1031.00,1029.75,1031.00,3035,535
10/26/2004,11:35,1031.00,1031.00,1030.25,1030.50,1450,1329
10/26/2004,11:36,1030.50,1031.00,1030.25,1030.50,1144,761
10/26/2004,11:37,1030.25,1031.00,1030.25,1031.00,1661,595
10/26/2004,11:38,1030.75,1031.00,1030.50,1030.50,149,1492
10/26/2004,11:39,1030.50,1031.25,1030.50,1030.50,1775,711
10/26/2004,11:40,1030.50,1030.75,1030.25,1030.25,71,948
10/26/2004,11:41,1030.50,1030.50,1030.00,1030.25,507,1211
10/26/2004,11:42,1030.25,1030.75,1030.00,1030.50,564,113
10/26/2004,11:43,1030.50,1031.00,1030.50,1031.00,862,198
10/26/2004,11:44,1030.75,1031.00,1030.50,1030.50,58,476
10/26/2004,11:45,1030.50,1030.75,1030.50,1030.50,147,117
10/26/2004,11:46,1030.75,1030.75,1030.25,1030.50,177,203
10/26/2004,11:47,1030.50,1030.75,1030.25,1030.50,4,350
10/26/2004,11:48,1030.25,1030.50,1030.25,1030.25,212,261
10/26/2004,11:49,1030.50,1030.50,1030.00,1030.25,226,585
10/26/2004,11:50,1030.25,1030.25,1030.00,1030.00,141,404
10/26/2004,11:51,1030.00,1030.25,1030.00,1030.00,154,137
10/26/2004,11:52,1030.00,1030.25,1030.00,1030.00,8,141
10/26/2004,11:53,1030.25,1030.50,1030.00,1030.50,705,25
10/26/2004,11:54,1030.50,1030.50,1029.75,1030.00,351,1150
10/26/2004,11:55,1030.25,1030.25,1030.00,1030.00,6,174
10/26/2004,11:56,1030.25,1030.25,1029.75,1029.75,66,448
10/26/2004,11:57,1029.75,1030.00,1029.75,1029.75,160,165
10/26/2004,11:58,1029.75,1030.00,1029.75,1030.00,65,125
10/26/2004,11:59,1029.75,1030.00,1029.75,1029.75,502,21
10/26/2004,12:00,1030.00,1030.00,1029.75,1030.00,289,68
10/26/2004,12:01,1030.00,1030.00,1029.75,1030.00,386,32
10/26/2004,12:02,1030.00,1030.25,1029.75,1030.00,503,39
10/26/2004,12:03,1030.00,1030.25,1030.00,1030.00,58,284
10/26/2004,12:04,1030.00,1031.00,1030.00,1030.75,2791,346
10/26/2004,12:05,1030.75,1030.75,1030.00,1030.50,1033,721
10/26/2004,12:06,1030.75,1031.25,1030.25,1031.25,2233,170
10/26/2004,12:07,1031.25,1032.00,1031.25,1032.00,5011,1568
10/26/2004,12:08,1032.00,1032.75,1031.75,1032.25,5115,1816
10/26/2004,12:09,1032.50,1032.50,1032.00,1032.00,1634,935
10/26/2004,12:10,1032.00,1032.25,1031.75,1031.75,1017,1899
10/26/2004,12:11,1031.75,1032.25,1031.50,1031.75,544,826
10/26/2004,12:12,1031.75,1032.00,1031.75,1031.75,483,65
10/26/2004,12:13,1031.75,1032.00,1031.75,1032.00,272,300
10/26/2004,12:14,1031.75,1032.75,1031.75,1032.75,2743,290
10/26/2004,12:15,1032.50,1033.00,1032.25,1032.25,1636,860
10/26/2004,12:16,1032.25,1032.50,1032.00,1032.00,71,733
10/26/2004,12:17,1032.00,1032.25,1031.75,1032.00,278,668
10/26/2004,12:18,1032.00,1032.25,1031.75,1032.00,1139,522
10/26/2004,12:19,1032.25,1032.25,1031.50,1031.50,156,1066
10/26/2004,12:20,1031.50,1031.75,1031.25,1031.75,247,1026
10/26/2004,12:21,1031.50,1031.50,1031.25,1031.25,312,438
10/26/2004,12:22,1031.25,1031.50,1031.25,1031.25,155,546
10/26/2004,12:23,1031.25,1031.50,1031.25,1031.25,69,88
10/26/2004,12:24,1031.50,1031.75,1031.00,1031.25,490,942
10/26/2004,12:25,1031.00,1031.25,1031.00,1031.25,99,732
10/26/2004,12:26,1031.00,1031.25,1031.00,1031.00,78,140
10/26/2004,12:27,1031.25,1031.25,1030.75,1030.75,51,1309
10/26/2004,12:28,1030.75,1031.00,1030.75,1031.00,127,1470
10/26/2004,12:29,1031.00,1031.00,1030.50,1030.50,125,1238
10/26/2004,12:30,1030.50,1030.75,1030.25,1030.50,398,2624
10/26/2004,12:31,1030.25,1030.75,1030.25,1030.50,1026,193
10/26/2004,12:32,1030.25,1030.50,1030.25,1030.25,369,184
10/26/2004,12:33,1030.50,1030.50,1030.25,1030.50,420,27
10/26/2004,12:34,1030.50,1031.00,1030.25,1030.75,810,375
10/26/2004,12:35,1030.75,1030.75,1030.25,1030.50,369,605
10/26/2004,12:36,1030.25,1030.50,1030.00,1030.25,464,1850
10/26/2004,12:37,1030.50,1030.75,1030.00,1030.75,1253,1981
10/26/2004,12:38,1030.50,1030.75,1030.25,1030.50,272,117
10/26/2004,12:39,1030.75,1030.75,1029.25,1029.25,267,3566
10/26/2004,12:40,1029.50,1029.50,1029.00,1029.50,1693,892
10/26/2004,12:41,1029.50,1029.50,1029.25,1029.50,259,375
10/26/2004,12:42,1029.50,1030.00,1029.25,1029.75,1014,380
10/26/2004,12:43,1029.50,1030.00,1029.50,1029.75,551,168
10/26/2004,12:44,1029.75,1031.25,1029.75,1030.75,3471,883
10/26/2004,12:45,1030.75,1031.00,1030.25,1030.25,67,1251
10/26/2004,12:46,1030.50,1031.00,1030.25,1030.75,1143,705
10/26/2004,12:47,1030.75,1031.00,1030.50,1030.75,311,107
10/26/2004,12:48,1030.75,1031.00,1030.50,1030.50,41,524
10/26/2004,12:49,1030.50,1030.75,1030.25,1030.50,143,644
10/26/2004,12:50,1030.75,1031.00,1030.50,1030.75,568,806
10/26/2004,12:51,1030.75,1031.00,1030.75,1031.00,1228,88
10/26/2004,12:52,1030.75,1031.00,1030.50,1030.75,306,624
10/26/2004,12:53,1031.00,1031.00,1030.75,1030.75,533,168
10/26/2004,12:54,1030.75,1031.00,1030.50,1031.00,385,248
10/26/2004,12:55,1030.75,1031.25,1030.75,1031.00,801,466
10/26/2004,12:56,1031.00,1031.00,1030.75,1030.75,291,144
10/26/2004,12:57,1030.75,1031.00,1030.75,1030.75,3,139
10/26/2004,12:58,1030.75,1030.75,1030.25,1030.25,237,981
10/26/2004,12:59,1030.25,1030.75,1030.25,1030.50,498,350
10/26/2004,13:00,1030.50,1030.75,1030.50,1030.50,325,282
10/26/2004,13:01,1030.50,1030.75,1030.50,1030.50,168,241
10/26/2004,13:02,1030.50,1031.25,1030.50,1031.25,754,20
10/26/2004,13:03,1031.25,1031.50,1030.75,1031.25,1376,475
10/26/2004,13:04,1031.25,1031.50,1031.00,1031.00,183,584
10/26/2004,13:05,1031.00,1031.25,1031.00,1031.25,43,68
10/26/2004,13:06,1031.00,1031.25,1031.00,1031.25,393,21
10/26/2004,13:07,1031.25,1031.25,1031.00,1031.00,252,9
10/26/2004,13:08,1031.00,1031.25,1030.50,1030.75,265,436
10/26/2004,13:09,1030.75,1031.25,1030.75,1031.25,350,54
10/26/2004,13:10,1031.25,1032.00,1031.00,1031.75,2674,531
10/26/2004,13:11,1031.75,1031.75,1031.50,1031.50,1064,66
10/26/2004,13:12,1031.50,1032.00,1031.50,1031.75,420,210
10/26/2004,13:13,1031.75,1031.75,1031.50,1031.50,13,501
10/26/2004,13:14,1031.50,1031.50,1030.50,1030.50,103,2080
10/26/2004,13:15,1030.75,1031.50,1030.25,1031.50,1531,528
10/26/2004,13:16,1031.50,1031.50,1031.00,1031.00,146,365
10/26/2004,13:17,1031.25,1031.25,1030.75,1030.75,48,632
10/26/2004,13:18,1030.75,1031.00,1030.75,1030.75,604,660
10/26/2004,13:19,1030.75,1031.75,1030.75,1031.75,1735,181
10/26/2004,13:20,1031.75,1032.00,1031.50,1031.50,348,505
10/26/2004,13:21,1031.75,1031.75,1031.50,1031.50,498,292
10/26/2004,13:22,1031.50,1031.75,1031.25,1031.75,275,379
10/26/2004,13:23,1031.75,1032.00,1031.50,1031.50,1151,151
10/26/2004,13:24,1031.50,1031.75,1030.50,1030.75,408,1785
10/26/2004,13:25,1031.00,1032.00,1030.75,1032.00,2386,129
10/26/2004,13:26,1031.75,1032.00,1031.50,1031.75,994,589
10/26/2004,13:27,1031.75,1031.75,1031.25,1031.25,800,295
10/26/2004,13:28,1031.50,1031.75,1031.25,1031.50,426,340
10/26/2004,13:29,1031.50,1031.50,1031.25,1031.25,75,121
10/26/2004,13:30,1031.25,1031.50,1030.75,1030.75,775,2016
10/26/2004,13:31,1030.75,1031.25,1030.25,1031.00,1025,1684
10/26/2004,13:32,1031.25,1031.25,1030.25,1031.00,508,964
10/26/2004,13:33,1030.75,1031.00,1030.75,1031.00,144,200
10/26/2004,13:34,1031.00,1031.25,1030.50,1031.00,515,573
10/26/2004,13:35,1031.25,1031.75,1031.00,1031.25,1298,518
10/26/2004,13:36,1031.25,1031.50,1030.75,1031.50,902,893
10/26/2004,13:37,1031.25,1031.25,1030.75,1031.00,108,401
10/26/2004,13:38,1031.00,1031.75,1030.75,1031.25,1379,337
10/26/2004,13:39,1031.25,1031.25,1030.75,1030.75,13,832
10/26/2004,13:40,1031.00,1031.50,1031.00,1031.25,719,118
10/26/2004,13:41,1031.00,1031.75,1030.75,1031.50,1014,1117
10/26/2004,13:42,1031.50,1031.75,1031.25,1031.25,108,392
10/26/2004,13:43,1031.50,1031.50,1031.00,1031.25,584,448
10/26/2004,13:44,1031.00,1032.25,1031.00,1031.75,2038,222
10/26/2004,13:45,1031.75,1031.75,1031.25,1031.50,61,393
10/26/2004,13:46,1031.50,1031.75,1031.25,1031.75,523,134
10/26/2004,13:47,1031.75,1031.75,1031.50,1031.75,254,487
10/26/2004,13:48,1031.75,1031.75,1031.50,1031.75,39,6
10/26/2004,13:49,1031.75,1031.75,1031.25,1031.50,41,227
10/26/2004,13:50,1031.25,1032.00,1031.25,1032.00,494,60
10/26/2004,13:51,1031.75,1032.00,1031.75,1031.75,88,1242
10/26/2004,13:52,1032.00,1033.00,1031.75,1032.75,5634,280
10/26/2004,13:53,1032.75,1033.00,1032.25,1032.25,110,1558
10/26/2004,13:54,1032.50,1032.75,1032.25,1032.75,904,345
10/26/2004,13:55,1032.50,1033.00,1032.50,1033.00,2139,543
10/26/2004,13:56,1033.00,1033.50,1032.50,1032.75,3307,1636
10/26/2004,13:57,1032.75,1032.75,1032.25,1032.50,2595,2997
10/26/2004,13:58,1032.50,1032.75,1032.50,1032.50,212,667
10/26/2004,13:59,1032.75,1033.25,1032.50,1033.25,1048,1615
10/26/2004,14:00,1033.00,1033.25,1032.75,1033.00,133,780
10/26/2004,14:01,1032.75,1033.00,1032.50,1032.50,387,1011
10/26/2004,14:02,1032.50,1033.00,1032.50,1032.75,1997,387
10/26/2004,14:03,1032.75,1033.00,1032.50,1033.00,630,308
10/26/2004,14:04,1032.75,1033.25,1032.50,1033.25,4224,1205
10/26/2004,14:05,1033.25,1033.25,1033.00,1033.25,437,209
10/26/2004,14:06,1033.25,1034.00,1033.00,1033.75,4337,1580
10/26/2004,14:07,1033.75,1033.75,1033.50,1033.50,474,124
10/26/2004,14:08,1033.50,1033.75,1033.00,1033.00,514,2488
10/26/2004,14:09,1033.00,1033.50,1033.00,1033.25,383,1238
10/26/2004,14:10,1033.25,1033.25,1032.75,1032.75,36,1176
10/26/2004,14:11,1032.75,1033.50,1032.75,1033.00,1938,786
10/26/2004,14:12,1033.00,1033.00,1032.75,1033.00,261,197
10/26/2004,14:13,1033.00,1033.25,1033.00,1033.25,159,61
10/26/2004,14:14,1033.25,1033.50,1033.00,1033.00,444,534
10/26/2004,14:15,1033.25,1033.25,1033.00,1033.00,8,458
10/26/2004,14:16,1033.00,1033.50,1033.00,1033.00,542,937
10/26/2004,14:17,1033.00,1033.50,1033.00,1033.25,716,778
10/26/2004,14:18,1033.25,1033.25,1032.75,1032.75,46,525
10/26/2004,14:19,1032.75,1033.25,1032.75,1033.25,992,865
10/26/2004,14:20,1033.25,1033.75,1033.25,1033.50,896,267
10/26/2004,14:21,1033.50,1033.75,1033.25,1033.50,472,690
10/26/2004,14:22,1033.50,1033.75,1033.25,1033.25,785,1371
10/26/2004,14:23,1033.25,1033.25,1032.75,1033.25,305,1033
10/26/2004,14:24,1033.00,1033.25,1033.00,1033.00,843,86
10/26/2004,14:25,1033.25,1033.25,1033.00,1033.00,99,146
10/26/2004,14:26,1033.00,1033.25,1032.50,1032.50,68,2000
10/26/2004,14:27,1032.50,1033.00,1032.50,1033.00,3624,611
10/26/2004,14:28,1033.00,1033.00,1032.25,1032.25,171,1785
10/26/2004,14:29,1032.25,1032.50,1032.00,1032.00,1500,1980
10/26/2004,14:30,1032.00,1032.25,1031.75,1032.25,873,985
10/26/2004,14:31,1032.00,1032.25,1031.75,1032.00,640,649
10/26/2004,14:32,1032.00,1032.25,1032.00,1032.00,269,178
10/26/2004,14:33,1032.25,1032.25,1031.75,1032.00,563,421
10/26/2004,14:34,1032.00,1032.50,1032.00,1032.25,1148,960
10/26/2004,14:35,1032.25,1032.50,1032.25,1032.25,238,603
10/26/2004,14:36,1032.25,1032.75,1032.25,1032.75,852,286
10/26/2004,14:37,1032.75,1032.75,1032.50,1032.50,717,555
10/26/2004,14:38,1032.50,1032.75,1032.50,1032.50,69,416
10/26/2004,14:39,1032.50,1032.75,1032.50,1032.50,667,732
10/26/2004,14:40,1032.50,1032.75,1032.50,1032.50,979,712
10/26/2004,14:41,1032.50,1032.75,1032.50,1032.75,967,400
10/26/2004,14:42,1032.50,1032.75,1032.25,1032.50,1391,2146
10/26/2004,14:43,1032.25,1032.50,1032.25,1032.25,623,1846
10/26/2004,14:44,1032.50,1032.50,1032.00,1032.25,133,1616
10/26/2004,14:45,1032.00,1032.25,1032.00,1032.25,738,183
10/26/2004,14:46,1032.25,1032.50,1032.00,1032.25,627,696
10/26/2004,14:47,1032.50,1033.00,1032.25,1032.75,3753,541
10/26/2004,14:48,1033.00,1033.00,1032.75,1033.00,732,583
10/26/2004,14:49,1033.00,1033.00,1032.25,1032.50,1086,3196
10/26/2004,14:50,1032.25,1033.00,1032.25,1033.00,3824,730
10/26/2004,14:51,1032.75,1033.00,1032.75,1032.75,2280,207
10/26/2004,14:52,1033.00,1033.50,1032.75,1033.50,4882,276
10/26/2004,14:53,1033.50,1033.75,1033.25,1033.50,937,320
10/26/2004,14:54,1033.50,1033.75,1033.50,1033.75,1152,250
10/26/2004,14:55,1033.75,1034.00,1033.50,1033.75,4571,1954
10/26/2004,14:56,1033.75,1034.25,1033.75,1034.25,4433,1982
10/26/2004,14:57,1034.25,1034.50,1034.00,1034.25,3852,2021
10/26/2004,14:58,1034.00,1035.25,1034.00,1034.75,7737,3262
10/26/2004,14:59,1034.50,1035.25,1034.50,1035.00,2802,5004
10/26/2004,15:00,1035.00,1035.75,1034.75,1035.50,6107,3179
10/26/2004,15:01,1035.75,1036.25,1035.50,1036.00,5173,7714
10/26/2004,15:02,1035.75,1036.00,1035.50,1035.50,1555,1792
10/26/2004,15:03,1035.75,1036.00,1035.50,1036.00,1704,2093
10/26/2004,15:04,1036.00,1037.00,1035.75,1036.25,3506,1621
10/26/2004,15:05,1036.25,1036.75,1036.00,1036.75,1280,1136
10/26/2004,15:06,1036.50,1036.75,1036.25,1036.50,796,1146
10/26/2004,15:07,1036.25,1037.00,1036.25,1036.50,1624,1552
10/26/2004,15:08,1036.50,1036.75,1036.25,1036.50,1021,994
10/26/2004,15:09,1036.50,1036.50,1036.00,1036.25,1652,2214
10/26/2004,15:10,1036.50,1036.50,1036.00,1036.25,1399,1023
10/26/2004,15:11,1036.25,1036.50,1036.00,1036.50,907,576
10/26/2004,15:12,1036.25,1036.50,1036.00,1036.50,833,1034
10/26/2004,15:13,1036.25,1036.50,1036.00,1036.50,436,1152
10/26/2004,15:14,1036.25,1036.75,1036.25,1036.50,948,1603
10/26/2004,15:15,1036.50,1037.25,1036.25,1037.00,3281,2859
10/26/2004,15:16,1037.00,1037.00,1036.50,1036.75,63,205
10/26/2004,15:31,1036.25,1036.75,1035.50,1036.00,289,889
10/26/2004,15:32,1036.00,1036.00,1035.75,1036.00,70,5
10/26/2004,15:33,1036.25,1036.25,1036.00,1036.00,47,60
10/26/2004,15:34,1036.25,1036.25,1036.00,1036.00,18,14
10/26/2004,15:35,1036.25,1036.25,1036.00,1036.00,157,1
10/26/2004,15:36,1036.25,1036.50,1036.00,1036.25,178,7
10/26/2004,15:37,1036.25,1036.50,1036.25,1036.50,5,53
10/26/2004,15:38,1036.25,1036.50,1036.25,1036.25,1,123
10/26/2004,15:39,1036.50,1036.50,1036.00,1036.00,40,182
10/26/2004,15:40,1036.00,1036.00,1036.00,1036.00,0,3
10/26/2004,15:41,1036.00,1036.00,1036.00,1036.00,0,5
10/26/2004,15:42,1036.25,1036.25,1036.25,1036.25,226,0
10/26/2004,15:43,1036.25,1036.25,1036.00,1036.25,69,3
10/26/2004,15:44,1036.00,1036.25,1036.00,1036.25,3,35
10/26/2004,15:45,1036.25,1036.25,1036.00,1036.25,30,1
10/26/2004,15:46,1036.00,1036.25,1036.00,1036.25,81,25
10/26/2004,15:47,1036.25,1036.25,1036.00,1036.00,1,1
10/26/2004,15:48,1036.25,1036.25,1036.25,1036.25,7,0
10/26/2004,15:49,1036.00,1036.00,1036.00,1036.00,0,36
10/26/2004,15:50,1036.00,1036.25,1036.00,1036.00,1,101
10/26/2004,15:52,1036.00,1036.25,1036.00,1036.00,5,101
10/26/2004,15:53,1036.25,1036.50,1036.00,1036.00,306,136
10/26/2004,15:54,1036.00,1036.00,1035.50,1035.75,32,237
10/26/2004,15:55,1035.75,1036.00,1035.75,1036.00,35,1
10/26/2004,15:56,1036.00,1036.00,1036.00,1036.00,2,0
10/26/2004,15:57,1035.75,1035.75,1035.50,1035.50,12,107
10/26/2004,15:58,1035.75,1036.00,1035.75,1035.75,63,28
10/26/2004,15:59,1035.75,1035.75,1035.50,1035.50,0,11
10/26/2004,16:00,1035.75,1036.00,1035.50,1036.00,50,3
10/26/2004,17:01,1036.25,1036.25,1036.25,1036.25,82,0
10/26/2004,17:02,1036.50,1036.75,1036.50,1036.50,156,5
10/26/2004,17:03,1036.50,1036.50,1036.50,1036.50,0,19
10/26/2004,17:04,1036.50,1036.75,1036.50,1036.75,25,14
10/26/2004,17:05,1036.75,1036.75,1036.75,1036.75,43,0
10/26/2004,17:06,1036.75,1037.00,1036.75,1037.00,32,0
10/26/2004,17:07,1037.00,1037.25,1037.00,1037.00,91,21
10/26/2004,17:08,1037.00,1037.25,1037.00,1037.00,1,8
10/26/2004,17:10,1037.25,1037.25,1037.00,1037.00,1,82
10/26/2004,17:11,1037.00,1037.00,1036.75,1037.00,25,31
10/26/2004,17:12,1037.00,1037.00,1037.00,1037.00,20,0
10/26/2004,17:13,1037.00,1037.00,1037.00,1037.00,1,0
10/26/2004,17:14,1037.25,1037.25,1037.25,1037.25,2,0
10/26/2004,17:15,1037.25,1037.25,1037.00,1037.00,1,2
10/26/2004,17:16,1037.00,1037.00,1037.00,1037.00,0,13
10/26/2004,17:17,1037.00,1037.00,1037.00,1037.00,0,25
10/26/2004,17:19,1037.00,1037.00,1037.00,1037.00,0,11
10/26/2004,17:21,1036.75,1036.75,1036.75,1036.75,0,1
10/26/2004,17:22,1036.75,1036.75,1036.50,1036.50,0,39
10/26/2004,17:23,1036.50,1036.50,1036.50,1036.50,0,7
10/26/2004,17:24,1036.50,1036.50,1036.25,1036.25,0,21
10/26/2004,17:25,1036.50,1036.50,1036.50,1036.50,11,0
10/26/2004,17:26,1036.50,1036.50,1036.50,1036.50,11,0
10/26/2004,17:27,1036.50,1036.50,1036.25,1036.25,18,1
10/26/2004,17:28,1036.25,1036.25,1036.25,1036.25,0,3
10/26/2004,17:29,1036.25,1036.25,1036.25,1036.25,0,2
10/26/2004,17:30,1036.25,1036.25,1036.00,1036.00,5,50
10/26/2004,17:31,1036.25,1036.25,1036.00,1036.00,6,4
10/26/2004,17:32,1036.25,1036.25,1036.25,1036.25,6,0
10/26/2004,17:34,1036.00,1036.00,1036.00,1036.00,0,11
10/26/2004,17:35,1036.00,1036.00,1036.00,1036.00,0,56
10/26/2004,17:36,1036.00,1036.00,1036.00,1036.00,0,2
10/26/2004,17:38,1036.00,1036.00,1036.00,1036.00,0,11
10/26/2004,17:39,1036.00,1036.00,1036.00,1036.00,0,1
10/26/2004,17:41,1036.25,1036.25,1036.00,1036.00,1,2
10/26/2004,17:42,1036.00,1036.00,1036.00,1036.00,0,4
10/26/2004,17:43,1036.00,1036.00,1036.00,1036.00,0,6
10/26/2004,17:44,1036.00,1036.00,1036.00,1036.00,0,1
10/26/2004,17:46,1036.25,1036.25,1036.00,1036.00,4,1
10/26/2004,17:48,1036.00,1036.00,1036.00,1036.00,0,3
10/26/2004,17:49,1036.00,1036.00,1036.00,1036.00,0,2
10/26/2004,17:50,1036.00,1036.00,1036.00,1036.00,0,3
10/26/2004,17:51,1036.00,1036.00,1036.00,1036.00,0,1
10/26/2004,17:52,1036.00,1036.00,1036.00,1036.00,0,2
10/26/2004,17:53,1036.00,1036.00,1036.00,1036.00,0,23
10/26/2004,17:54,1036.00,1036.00,1036.00,1036.00,0,2
10/26/2004,17:55,1036.00,1036.00,1036.00,1036.00,0,11
10/26/2004,17:57,1036.00,1036.00,1036.00,1036.00,0,11
10/26/2004,17:59,1036.00,1036.00,1036.00,1036.00,0,1
10/26/2004,18:00,1036.00,1036.00,1036.00,1036.00,0,4
10/26/2004,18:01,1036.00,1036.25,1036.00,1036.25,2,17
10/26/2004,18:02,1036.25,1036.25,1036.25,1036.25,2,0
10/26/2004,18:06,1036.00,1036.00,1036.00,1036.00,0,2
10/26/2004,18:08,1036.25,1036.25,1036.25,1036.25,25,0
10/26/2004,18:09,1036.50,1036.50,1036.25,1036.25,1,3
10/26/2004,18:10,1036.25,1036.25,1036.25,1036.25,0,4
10/26/2004,18:11,1036.25,1036.25,1036.25,1036.25,0,8
10/26/2004,18:12,1036.25,1036.25,1036.00,1036.25,1,6
10/26/2004,18:13,1036.50,1036.50,1036.25,1036.25,1,12
10/26/2004,18:14,1036.25,1036.25,1036.25,1036.25,0,2
10/26/2004,18:15,1036.25,1036.25,1036.25,1036.25,0,4
10/26/2004,18:17,1036.25,1036.25,1036.25,1036.25,0,4
10/26/2004,18:18,1036.25,1036.25,1036.25,1036.25,0,1
10/26/2004,18:21,1036.00,1036.00,1036.00,1036.00,0,10
10/26/2004,18:22,1036.25,1036.25,1036.00,1036.25,16,1
10/26/2004,18:23,1036.00,1036.00,1036.00,1036.00,0,6
10/26/2004,18:24,1036.25,1036.25,1036.25,1036.25,1,0
10/26/2004,18:25,1036.25,1036.25,1036.25,1036.25,2,0
10/26/2004,18:28,1036.00,1036.00,1036.00,1036.00,0,12
10/26/2004,18:29,1036.00,1036.25,1036.00,1036.25,1,6
10/26/2004,18:36,1036.00,1036.00,1036.00,1036.00,0,61
10/26/2004,18:37,1036.00,1036.00,1036.00,1036.00,0,2
10/26/2004,18:38,1035.75,1035.75,1035.75,1035.75,0,4
10/26/2004,18:39,1035.75,1035.75,1035.75,1035.75,0,2
10/26/2004,18:41,1036.00,1036.00,1036.00,1036.00,2,0
10/26/2004,18:43,1036.00,1036.00,1036.00,1036.00,75,0
10/26/2004,18:44,1036.00,1036.00,1036.00,1036.00,1,0
10/26/2004,18:46,1036.00,1036.00,1036.00,1036.00,4,0
10/26/2004,18:47,1035.75,1035.75,1035.75,1035.75,0,3
10/26/2004,18:48,1036.00,1036.00,1036.00,1036.00,25,0
10/26/2004,18:50,1035.75,1036.00,1035.75,1036.00,2,1
10/26/2004,18:51,1036.00,1036.00,1036.00,1036.00,1,0
10/26/2004,18:52,1036.00,1036.00,1036.00,1036.00,1,0
10/26/2004,18:54,1035.75,1035.75,1035.75,1035.75,0,4
10/26/2004,18:55,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,18:56,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,18:59,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,19:01,1036.00,1036.00,1036.00,1036.00,4,0
10/26/2004,19:10,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,19:11,1036.00,1036.00,1035.75,1035.75,1,1
10/26/2004,19:12,1035.75,1036.00,1035.75,1036.00,1,1
10/26/2004,19:13,1035.75,1036.00,1035.75,1036.00,2,2
10/26/2004,19:14,1036.00,1036.00,1036.00,1036.00,9,0
10/26/2004,19:15,1036.25,1036.25,1036.25,1036.25,1,0
10/26/2004,19:16,1036.25,1036.25,1036.25,1036.25,1,0
10/26/2004,19:18,1036.25,1036.25,1036.25,1036.25,9,0
10/26/2004,19:19,1036.00,1036.00,1036.00,1036.00,0,37
10/26/2004,19:20,1036.00,1036.00,1035.75,1035.75,7,7
10/26/2004,19:21,1036.00,1036.00,1036.00,1036.00,11,0
10/26/2004,19:22,1036.00,1036.00,1036.00,1036.00,2,0
10/26/2004,19:25,1036.00,1036.00,1036.00,1036.00,3,0
10/26/2004,19:28,1036.00,1036.00,1035.75,1035.75,1,1
10/26/2004,19:33,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,19:34,1036.00,1036.00,1036.00,1036.00,1,0
10/26/2004,19:35,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,19:37,1036.00,1036.00,1036.00,1036.00,2,0
10/26/2004,19:38,1036.00,1036.00,1036.00,1036.00,2,0
10/26/2004,19:40,1036.00,1036.00,1036.00,1036.00,2,0
10/26/2004,19:42,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,19:43,1035.75,1035.75,1035.75,1035.75,0,22
10/26/2004,19:49,1035.75,1035.75,1035.75,1035.75,0,2
10/26/2004,19:50,1035.75,1035.75,1035.75,1035.75,0,2
10/26/2004,19:54,1036.00,1036.00,1036.00,1036.00,1,0
10/26/2004,19:55,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,19:57,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,20:01,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,20:02,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,20:04,1035.75,1036.00,1035.75,1036.00,2,1
10/26/2004,20:06,1036.00,1036.00,1036.00,1036.00,3,0
10/26/2004,20:09,1035.75,1035.75,1035.75,1035.75,0,2
10/26/2004,20:10,1036.00,1036.00,1036.00,1036.00,2,0
10/26/2004,20:15,1035.75,1035.75,1035.75,1035.75,0,116
10/26/2004,20:16,1035.75,1035.75,1035.75,1035.75,0,57
10/26/2004,20:17,1035.75,1035.75,1035.75,1035.75,0,2
10/26/2004,20:18,1035.75,1035.75,1035.75,1035.75,0,1
10/26/2004,20:21,1035.75,1035.75,1035.50,1035.50,0,52
10/26/2004,20:22,1035.75,1035.75,1035.75,1035.75,3,0
10/26/2004,20:29,1035.50,1035.75,1035.50,1035.75,1,1
10/26/2004,20:31,1035.75,1035.75,1035.75,1035.75,3,0
10/26/2004,20:33,1035.50,1035.75,1035.50,1035.75,4,1
10/26/2004,20:35,1035.50,1035.50,1035.50,1035.50,0,5
10/26/2004,20:36,1035.50,1035.50,1035.50,1035.50,0,1
10/26/2004,20:37,1035.50,1035.50,1035.50,1035.50,0,220
10/26/2004,20:38,1035.50,1035.50,1035.50,1035.50,0,77
10/26/2004,20:41,1035.50,1035.50,1035.50,1035.50,0,50
10/26/2004,20:42,1035.50,1035.50,1035.50,1035.50,0,100
10/26/2004,20:44,1035.50,1035.50,1035.50,1035.50,0,60
10/26/2004,20:45,1035.50,1035.50,1035.50,1035.50,0,101
10/26/2004,20:46,1035.75,1035.75,1035.75,1035.75,1,0
10/26/2004,20:48,1035.50,1035.50,1035.50,1035.50,0,125
10/26/2004,20:49,1035.50,1035.50,1035.50,1035.50,0,22
10/26/2004,20:50,1035.25,1035.25,1035.25,1035.25,0,15
10/26/2004,20:51,1035.25,1035.25,1035.25,1035.25,0,74
10/26/2004,20:52,1035.25,1035.25,1035.00,1035.00,5,257
10/26/2004,20:53,1035.00,1035.25,1035.00,1035.25,98,2
10/26/2004,20:54,1035.25,1035.50,1035.25,1035.25,41,16
10/26/2004,20:55,1035.50,1035.50,1035.25,1035.25,1,2
10/26/2004,20:56,1035.25,1035.25,1035.25,1035.25,0,67
10/26/2004,20:57,1035.25,1035.25,1035.25,1035.25,0,23
10/26/2004,20:58,1035.25,1035.50,1035.25,1035.25,2,19
10/26/2004,20:59,1035.25,1035.25,1035.25,1035.25,0,7
10/26/2004,21:00,1035.25,1035.25,1035.25,1035.25,0,11
10/26/2004,21:01,1035.00,1035.00,1035.00,1035.00,0,5
10/26/2004,21:04,1035.25,1035.25,1035.25,1035.25,1,0
10/26/2004,21:05,1035.25,1035.25,1035.00,1035.00,4,50
10/26/2004,21:07,1035.00,1035.00,1035.00,1035.00,0,44
10/26/2004,21:08,1035.00,1035.00,1035.00,1035.00,0,2
10/26/2004,21:12,1035.25,1035.25,1035.25,1035.25,1,0
10/26/2004,21:16,1035.00,1035.00,1035.00,1035.00,0,5
10/26/2004,21:18,1035.25,1035.25,1035.25,1035.25,23,0
10/26/2004,21:19,1035.00,1035.00,1035.00,1035.00,0,51
10/26/2004,21:21,1035.00,1035.00,1035.00,1035.00,0,26
10/26/2004,21:22,1035.00,1035.00,1035.00,1035.00,0,66
10/26/2004,21:23,1035.00,1035.00,1035.00,1035.00,0,6
10/26/2004,21:24,1035.00,1035.00,1035.00,1035.00,0,32
10/26/2004,21:25,1035.00,1035.00,1035.00,1035.00,0,53
10/26/2004,21:26,1034.75,1035.00,1034.75,1035.00,2,1
10/26/2004,21:27,1035.00,1035.00,1035.00,1035.00,11,0
10/26/2004,21:28,1034.75,1035.00,1034.75,1035.00,10,1
10/26/2004,21:29,1035.00,1035.00,1035.00,1035.00,6,0
10/26/2004,21:35,1035.00,1035.00,1035.00,1035.00,1,0
10/26/2004,21:36,1035.00,1035.00,1035.00,1035.00,2,0
10/26/2004,21:41,1035.00,1035.00,1035.00,1035.00,4,0
10/26/2004,21:43,1034.75,1034.75,1034.75,1034.75,0,8
10/26/2004,21:45,1034.75,1034.75,1034.75,1034.75,0,5
10/26/2004,21:46,1034.75,1035.00,1034.75,1035.00,1,5
10/26/2004,21:48,1035.00,1035.00,1034.75,1034.75,3,2
10/26/2004,21:49,1035.00,1035.00,1035.00,1035.00,10,0
10/26/2004,21:50,1035.00,1035.00,1035.00,1035.00,1,0
10/26/2004,21:52,1035.00,1035.00,1035.00,1035.00,2,0
10/26/2004,21:53,1035.00,1035.00,1035.00,1035.00,1,0
10/26/2004,21:54,1035.00,1035.00,1035.00,1035.00,1,0
10/26/2004,21:58,1035.00,1035.00,1035.00,1035.00,5,0
10/26/2004,21:59,1035.00,1035.00,1035.00,1035.00,1,0
10/26/2004,22:00,1035.00,1035.00,1035.00,1035.00,6,0
10/26/2004,22:01,1034.75,1034.75,1034.75,1034.75,0,1
10/26/2004,22:02,1034.75,1034.75,1034.75,1034.75,0,5
10/26/2004,22:03,1034.75,1035.00,1034.75,1034.75,10,182
10/26/2004,22:04,1034.75,1035.00,1034.75,1034.75,1,125
10/26/2004,22:05,1034.50,1034.75,1034.50,1034.75,16,3
10/26/2004,22:06,1034.75,1034.75,1034.75,1034.75,34,0
10/26/2004,22:07,1034.75,1034.75,1034.50,1034.75,14,3
10/26/2004,22:08,1034.75,1034.75,1034.75,1034.75,4,0
10/26/2004,22:09,1034.75,1035.00,1034.75,1034.75,2,1
10/26/2004,22:10,1034.75,1034.75,1034.75,1034.75,0,3
10/26/2004,22:11,1034.75,1034.75,1034.75,1034.75,0,42
10/26/2004,22:12,1034.75,1035.00,1034.75,1034.75,2,2
10/26/2004,22:13,1034.75,1034.75,1034.75,1034.75,0,2
10/26/2004,22:14,1034.75,1034.75,1034.75,1034.75,0,1
10/26/2004,22:15,1034.75,1035.00,1034.75,1035.00,1,1
10/26/2004,22:16,1034.75,1034.75,1034.75,1034.75,0,1
10/26/2004,22:17,1034.75,1034.75,1034.75,1034.75,0,10
10/26/2004,22:18,1034.75,1034.75,1034.75,1034.75,0,8
10/26/2004,22:19,1034.75,1034.75,1034.75,1034.75,0,5
10/26/2004,22:20,1034.75,1034.75,1034.75,1034.75,0,2
10/26/2004,22:22,1034.75,1034.75,1034.75,1034.75,0,6
10/26/2004,22:23,1034.75,1034.75,1034.75,1034.75,0,2
10/26/2004,22:26,1034.75,1034.75,1034.75,1034.75,0,3
10/26/2004,22:28,1034.50,1034.50,1034.50,1034.50,0,20
10/26/2004,22:29,1034.50,1034.50,1034.25,1034.25,0,111
10/26/2004,22:30,1034.25,1034.50,1034.25,1034.50,25,4
10/26/2004,22:31,1034.50,1034.50,1034.25,1034.50,35,5
10/26/2004,22:32,1034.50,1034.50,1034.50,1034.50,10,0
10/26/2004,22:33,1034.25,1034.25,1034.25,1034.25,0,1
10/26/2004,22:37,1034.50,1034.50,1034.50,1034.50,32,0
10/26/2004,22:38,1034.75,1034.75,1034.75,1034.75,7,0
10/26/2004,22:39,1035.00,1035.00,1035.00,1035.00,28,0
10/26/2004,22:40,1035.00,1035.00,1035.00,1035.00,10,0
10/26/2004,22:41,1035.00,1035.00,1035.00,1035.00,1,0
10/26/2004,22:42,1034.75,1034.75,1034.75,1034.75,0,1
10/26/2004,22:43,1035.00,1035.25,1035.00,1035.00,18,11
10/26/2004,22:46,1035.00,1035.00,1035.00,1035.00,0,2
10/26/2004,22:47,1035.00,1035.25,1035.00,1035.25,1,2
10/26/2004,22:48,1035.00,1035.00,1035.00,1035.00,0,9
10/26/2004,22:49,1035.00,1035.00,1035.00,1035.00,0,1
10/26/2004,22:50,1035.00,1035.00,1035.00,1035.00,0,16
10/26/2004,22:51,1035.00,1035.00,1035.00,1035.00,0,1
10/26/2004,22:53,1035.25,1035.25,1035.25,1035.25,1,0
10/26/2004,22:55,1035.00,1035.00,1035.00,1035.00,0,7
10/26/2004,22:56,1035.25,1035.25,1035.00,1035.00,2,1
10/26/2004,22:57,1035.00,1035.00,1035.00,1035.00,0,1
10/26/2004,22:59,1035.25,1035.25,1035.25,1035.25,1,0
10/26/2004,23:01,1035.25,1035.25,1035.25,1035.25,27,0
10/26/2004,23:02,1035.25,1035.25,1035.25,1035.25,4,0
10/26/2004,23:03,1035.00,1035.25,1035.00,1035.25,1,2
10/26/2004,23:06,1035.00,1035.00,1035.00,1035.00,0,2
10/26/2004,23:08,1035.25,1035.25,1035.25,1035.25,5,0
10/26/2004,23:09,1035.25,1035.25,1035.25,1035.25,10,0
10/26/2004,23:10,1035.00,1035.00,1035.00,1035.00,0,20
10/26/2004,23:14,1035.00,1035.25,1035.00,1035.25,1,20
10/26/2004,23:18,1035.00,1035.00,1035.00,1035.00,0,14
10/26/2004,23:19,1035.00,1035.00,1035.00,1035.00,0,10
10/26/2004,23:20,1034.75,1034.75,1034.75,1034.75,0,50
10/26/2004,23:21,1034.75,1034.75,1034.75,1034.75,0,11
10/26/2004,23:22,1034.50,1034.50,1034.50,1034.50,0,26
10/26/2004,23:24,1034.50,1034.50,1034.50,1034.50,0,1
10/26/2004,23:26,1034.75,1035.00,1034.75,1034.75,43,11
10/26/2004,23:27,1034.75,1034.75,1034.75,1034.75,0,189
10/26/2004,23:28,1034.75,1034.75,1034.75,1034.75,0,50
10/26/2004,23:29,1034.75,1034.75,1034.75,1034.75,0,61
10/26/2004,23:31,1034.75,1034.75,1034.75,1034.75,0,52
10/26/2004,23:32,1034.75,1034.75,1034.75,1034.75,0,1
10/26/2004,23:33,1034.75,1034.75,1034.75,1034.75,0,12
10/26/2004,23:37,1034.50,1034.50,1034.50,1034.50,0,1
10/26/2004,23:42,1034.50,1034.50,1034.50,1034.50,0,5
10/26/2004,23:44,1034.75,1034.75,1034.75,1034.75,3,0
10/26/2004,23:45,1034.75,1034.75,1034.75,1034.75,2,0
10/26/2004,23:48,1034.75,1034.75,1034.75,1034.75,3,0
10/26/2004,23:49,1034.75,1034.75,1034.75,1034.75,1,0
10/26/2004,23:50,1034.75,1034.75,1034.75,1034.75,1,0
10/26/2004,23:51,1034.75,1034.75,1034.75,1034.75,1,0
10/26/2004,23:54,1034.75,1034.75,1034.75,1034.75,4,0
10/26/2004,23:57,1034.50,1034.75,1034.50,1034.75,1,2
10/27/2004,00:07,1034.50,1034.50,1034.50,1034.50,0,40
10/27/2004,00:11,1034.50,1034.50,1034.50,1034.50,0,1
10/27/2004,00:14,1034.75,1034.75,1034.50,1034.50,1,1
10/27/2004,00:15,1034.75,1034.75,1034.75,1034.75,8,0
10/27/2004,00:16,1034.75,1034.75,1034.75,1034.75,4,0
10/27/2004,00:19,1034.75,1034.75,1034.75,1034.75,2,0
10/27/2004,00:22,1034.75,1034.75,1034.75,1034.75,2,0
10/27/2004,00:23,1034.75,1034.75,1034.75,1034.75,7,0
10/27/2004,00:26,1034.50,1034.50,1034.50,1034.50,0,6
10/27/2004,00:28,1034.75,1034.75,1034.75,1034.75,4,0
10/27/2004,00:29,1034.75,1034.75,1034.75,1034.75,2,0
10/27/2004,00:31,1034.75,1034.75,1034.75,1034.75,1,0
10/27/2004,00:35,1034.75,1034.75,1034.75,1034.75,1,0
10/27/2004,00:36,1034.75,1034.75,1034.75,1034.75,2,0
10/27/2004,00:39,1034.50,1034.75,1034.50,1034.75,3,2
10/27/2004,00:42,1034.75,1034.75,1034.75,1034.75,1,0
10/27/2004,00:44,1034.50,1034.50,1034.50,1034.50,0,130
10/27/2004,00:45,1034.50,1034.50,1034.50,1034.50,0,67
10/27/2004,00:46,1034.50,1034.50,1034.50,1034.50,0,11
10/27/2004,00:47,1034.50,1034.50,1034.50,1034.50,0,49
10/27/2004,00:48,1034.50,1034.50,1034.25,1034.25,0,2
10/27/2004,00:50,1034.25,1034.25,1034.25,1034.25,0,1
10/27/2004,00:52,1034.25,1034.25,1034.25,1034.25,0,3
10/27/2004,00:53,1034.50,1034.50,1034.50,1034.50,1,0
10/27/2004,00:54,1034.50,1034.50,1034.50,1034.50,2,0
10/27/2004,00:55,1034.50,1034.50,1034.50,1034.50,2,0
10/27/2004,00:56,1034.50,1034.50,1034.50,1034.50,6,0
10/27/2004,00:59,1034.50,1034.50,1034.50,1034.50,5,0
10/27/2004,01:00,1034.50,1034.50,1034.50,1034.50,5,0
10/27/2004,01:01,1034.50,1034.50,1034.50,1034.50,1,0
10/27/2004,01:02,1034.50,1034.50,1034.50,1034.50,16,0
10/27/2004,01:03,1034.50,1034.50,1034.50,1034.50,26,0
10/27/2004,01:05,1034.50,1034.50,1034.50,1034.50,42,0
10/27/2004,01:06,1034.50,1034.50,1034.50,1034.50,1,0
10/27/2004,01:07,1034.50,1034.50,1034.50,1034.50,2,0
10/27/2004,01:10,1034.50,1034.50,1034.50,1034.50,12,0
10/27/2004,01:11,1034.25,1034.25,1034.25,1034.25,0,92
10/27/2004,01:12,1034.25,1034.25,1034.25,1034.25,0,1
10/27/2004,01:13,1034.25,1034.25,1034.25,1034.25,0,273
10/27/2004,01:14,1034.25,1034.25,1034.25,1034.25,0,10
10/27/2004,01:15,1034.25,1034.25,1034.25,1034.25,0,4
10/27/2004,01:16,1034.25,1034.25,1034.25,1034.25,0,1
10/27/2004,01:17,1034.25,1034.25,1034.25,1034.25,0,25
10/27/2004,01:24,1034.25,1034.25,1034.25,1034.25,0,18
10/27/2004,01:25,1034.50,1034.50,1034.25,1034.25,2,9
10/27/2004,01:26,1034.25,1034.25,1034.25,1034.25,0,48
10/27/2004,01:27,1034.00,1034.00,1034.00,1034.00,0,6
10/27/2004,01:28,1034.25,1034.25,1034.25,1034.25,50,0
10/27/2004,01:29,1034.25,1034.50,1034.25,1034.25,3,1
10/27/2004,01:30,1034.50,1034.75,1034.50,1034.75,93,0
10/27/2004,01:31,1034.50,1034.75,1034.50,1034.75,4,2
10/27/2004,01:32,1034.75,1034.75,1034.50,1034.50,1,1
10/27/2004,01:34,1034.75,1034.75,1034.75,1034.75,5,0
10/27/2004,01:35,1034.75,1034.75,1034.75,1034.75,3,0
10/27/2004,01:36,1034.75,1034.75,1034.50,1034.50,5,2
10/27/2004,01:37,1034.75,1035.00,1034.75,1035.00,72,0
10/27/2004,01:38,1034.75,1034.75,1034.75,1034.75,0,1
10/27/2004,01:40,1034.75,1034.75,1034.75,1034.75,0,14
10/27/2004,01:42,1034.75,1034.75,1034.75,1034.75,0,11
10/27/2004,01:43,1035.00,1035.00,1034.75,1034.75,5,12
10/27/2004,01:44,1034.75,1034.75,1034.50,1034.50,0,199
10/27/2004,01:45,1034.50,1034.50,1034.25,1034.25,0,5
10/27/2004,01:46,1034.50,1034.50,1034.25,1034.50,11,4
10/27/2004,01:48,1034.50,1034.50,1034.50,1034.50,37,0
10/27/2004,01:49,1034.25,1034.50,1034.25,1034.50,1,37
10/27/2004,01:50,1034.25,1034.25,1034.25,1034.25,0,120
10/27/2004,01:51,1034.00,1034.25,1034.00,1034.25,17,1
10/27/2004,01:52,1034.50,1034.50,1034.50,1034.50,20,0
10/27/2004,01:53,1034.25,1034.25,1034.25,1034.25,0,40
10/27/2004,01:54,1034.25,1034.25,1034.25,1034.25,0,1
10/27/2004,01:56,1034.25,1034.50,1034.25,1034.25,2,16
10/27/2004,01:57,1034.25,1034.25,1034.25,1034.25,0,7
10/27/2004,01:58,1034.25,1034.25,1034.25,1034.25,0,31
10/27/2004,01:59,1034.50,1034.50,1034.50,1034.50,5,0
10/27/2004,02:00,1034.50,1034.50,1034.50,1034.50,57,0
10/27/2004,02:01,1034.50,1034.75,1034.50,1034.75,34,140
10/27/2004,02:02,1034.50,1035.00,1034.50,1035.00,72,23
10/27/2004,02:03,1035.00,1035.25,1035.00,1035.00,81,44
10/27/2004,02:04,1035.00,1035.00,1034.75,1034.75,0,124
10/27/2004,02:05,1034.75,1034.75,1034.50,1034.50,0,65
10/27/2004,02:07,1034.75,1034.75,1034.50,1034.50,27,47
10/27/2004,02:08,1034.75,1034.75,1034.75,1034.75,38,0
10/27/2004,02:09,1034.75,1034.75,1034.50,1034.50,3,5
10/27/2004,02:10,1034.75,1035.00,1034.75,1034.75,35,63
10/27/2004,02:11,1034.50,1034.50,1034.50,1034.50,0,120
10/27/2004,02:12,1034.50,1034.50,1034.50,1034.50,0,39
10/27/2004,02:13,1034.50,1034.50,1034.25,1034.25,0,83
10/27/2004,02:14,1034.25,1034.25,1034.00,1034.25,10,57
10/27/2004,02:15,1034.25,1034.25,1034.00,1034.00,71,6
10/27/2004,02:16,1034.00,1034.25,1034.00,1034.25,34,102
10/27/2004,02:17,1034.25,1034.25,1034.25,1034.25,34,0
10/27/2004,02:18,1034.50,1034.75,1034.25,1034.75,111,12
10/27/2004,02:19,1034.50,1035.00,1034.50,1035.00,84,35
10/27/2004,02:20,1034.75,1034.75,1034.75,1034.75,0,89
10/27/2004,02:21,1034.75,1034.75,1034.25,1034.50,3,132
10/27/2004,02:22,1034.50,1034.50,1034.50,1034.50,15,0
10/27/2004,02:23,1034.50,1034.50,1034.50,1034.50,2,0
10/27/2004,02:24,1034.75,1034.75,1034.75,1034.75,106,0
10/27/2004,02:25,1034.75,1034.75,1034.75,1034.75,15,0
10/27/2004,02:26,1034.75,1034.75,1034.50,1034.50,1,32
10/27/2004,02:27,1034.50,1034.75,1034.50,1034.75,1,79
10/27/2004,02:28,1034.75,1034.75,1034.50,1034.50,2,88
10/27/2004,02:30,1034.50,1034.50,1034.25,1034.25,0,91
10/27/2004,02:31,1034.25,1034.25,1034.00,1034.00,0,21
10/27/2004,02:32,1034.25,1034.25,1034.25,1034.25,106,0
10/27/2004,02:33,1034.25,1034.25,1034.25,1034.25,10,0
10/27/2004,02:34,1034.50,1034.50,1034.50,1034.50,66,0
10/27/2004,02:35,1034.50,1034.75,1034.50,1034.50,12,10
10/27/2004,02:37,1034.25,1034.25,1034.25,1034.25,0,60
10/27/2004,02:38,1034.25,1034.25,1034.25,1034.25,0,129
10/27/2004,02:40,1034.25,1034.25,1034.25,1034.25,0,5
10/27/2004,02:41,1034.00,1034.25,1034.00,1034.25,30,1
10/27/2004,02:42,1034.25,1034.25,1034.00,1034.25,47,1
10/27/2004,02:43,1034.50,1034.50,1034.25,1034.25,220,7
10/27/2004,02:46,1034.25,1034.25,1034.00,1034.00,0,75
10/27/2004,02:47,1034.25,1034.25,1033.75,1034.00,9,74
10/27/2004,02:48,1033.75,1033.75,1033.50,1033.50,12,323
10/27/2004,02:49,1033.50,1033.50,1033.50,1033.50,0,24
10/27/2004,02:50,1033.50,1033.50,1033.25,1033.25,5,389
10/27/2004,02:51,1033.25,1033.50,1033.25,1033.50,107,28
10/27/2004,02:52,1033.50,1033.50,1033.25,1033.50,41,31
10/27/2004,02:53,1033.50,1033.50,1033.25,1033.25,65,1
10/27/2004,02:54,1033.25,1033.50,1033.25,1033.50,110,2
10/27/2004,02:55,1033.25,1033.25,1033.00,1033.00,0,98
10/27/2004,02:56,1033.25,1033.25,1032.75,1033.00,180,324
10/27/2004,02:57,1032.75,1033.00,1032.75,1033.00,172,1
10/27/2004,02:58,1033.00,1033.25,1033.00,1033.00,84,100
10/27/2004,02:59,1033.00,1033.00,1033.00,1033.00,0,100
10/27/2004,03:00,1033.25,1033.25,1033.00,1033.00,29,132
10/27/2004,03:01,1033.00,1033.00,1033.00,1033.00,0,141
10/27/2004,03:02,1033.00,1033.00,1033.00,1033.00,0,169
10/27/2004,03:03,1033.00,1033.00,1033.00,1033.00,0,65
10/27/2004,03:04,1033.00,1033.00,1032.50,1032.50,0,142
10/27/2004,03:05,1032.75,1033.00,1032.75,1032.75,8,1
10/27/2004,03:06,1033.00,1033.00,1033.00,1033.00,78,0
10/27/2004,03:07,1033.00,1033.00,1033.00,1033.00,45,0
10/27/2004,03:08,1033.00,1033.00,1033.00,1033.00,76,0
10/27/2004,03:09,1033.00,1033.00,1032.75,1033.00,91,5
10/27/2004,03:10,1033.00,1033.00,1033.00,1033.00,2,0
10/27/2004,03:11,1033.00,1033.25,1033.00,1033.00,122,6
10/27/2004,03:12,1033.00,1033.00,1033.00,1033.00,0,25
10/27/2004,03:13,1033.00,1033.00,1033.00,1033.00,0,47
10/27/2004,03:14,1033.00,1033.00,1033.00,1033.00,0,5
10/27/2004,03:15,1033.00,1033.00,1033.00,1033.00,0,47
10/27/2004,03:16,1033.00,1033.00,1033.00,1033.00,0,31
10/27/2004,03:17,1033.00,1033.00,1032.75,1032.75,0,2
10/27/2004,03:18,1033.00,1033.00,1032.75,1032.75,1,120
10/27/2004,03:19,1032.50,1032.75,1032.50,1032.50,1,2
10/27/2004,03:20,1032.75,1033.00,1032.50,1032.75,73,55
10/27/2004,03:22,1033.00,1033.25,1033.00,1033.00,56,4
10/27/2004,03:24,1033.00,1033.00,1033.00,1033.00,0,9
10/27/2004,03:25,1033.00,1033.00,1032.75,1033.00,52,7
10/27/2004,03:26,1033.00,1033.25,1033.00,1033.25,82,0
10/27/2004,03:27,1033.25,1033.50,1033.25,1033.25,10,35
10/27/2004,03:29,1033.25,1033.25,1033.25,1033.25,0,1
10/27/2004,03:30,1033.00,1033.25,1033.00,1033.25,1,40
10/27/2004,03:31,1033.00,1033.25,1032.75,1033.00,40,29
10/27/2004,03:32,1033.00,1033.00,1033.00,1033.00,32,0
10/27/2004,03:34,1033.00,1033.00,1032.75,1032.75,11,1
10/27/2004,03:35,1033.00,1033.25,1033.00,1033.25,7,0
10/27/2004,03:36,1033.25,1033.25,1033.00,1033.00,6,8
10/27/2004,03:38,1033.00,1033.00,1033.00,1033.00,0,1
10/27/2004,03:39,1033.00,1033.00,1033.00,1033.00,0,5
10/27/2004,03:40,1033.00,1033.00,1033.00,1033.00,0,18
10/27/2004,03:42,1033.00,1033.00,1033.00,1033.00,0,13
10/27/2004,03:43,1033.00,1033.00,1033.00,1033.00,0,3
10/27/2004,03:44,1032.75,1033.00,1032.75,1033.00,3,75
10/27/2004,03:45,1033.00,1033.00,1033.00,1033.00,45,0
10/27/2004,03:46,1033.25,1033.25,1033.00,1033.25,2,30
10/27/2004,03:47,1033.00,1033.25,1033.00,1033.00,1,54
10/27/2004,03:48,1033.00,1033.25,1033.00,1033.25,41,3
10/27/2004,03:49,1033.25,1033.75,1033.25,1033.75,194,0
10/27/2004,03:50,1033.25,1033.50,1033.25,1033.50,3,76
10/27/2004,03:51,1033.50,1033.50,1033.25,1033.25,3,68
10/27/2004,03:52,1033.25,1033.25,1033.25,1033.25,0,29
10/27/2004,03:53,1033.50,1033.50,1033.25,1033.50,2,5
10/27/2004,03:54,1033.25,1033.25,1033.25,1033.25,0,31
10/27/2004,03:55,1033.25,1033.25,1033.25,1033.25,0,30
10/27/2004,03:56,1033.25,1033.25,1033.00,1033.25,68,5
10/27/2004,03:57,1033.25,1033.50,1033.25,1033.50,16,21
10/27/2004,03:58,1033.25,1033.50,1033.25,1033.50,1,20
10/27/2004,03:59,1033.25,1033.25,1033.25,1033.25,0,35
10/27/2004,04:00,1033.50,1033.50,1033.50,1033.50,55,0
10/27/2004,04:01,1033.25,1033.50,1033.25,1033.25,45,124
10/27/2004,04:02,1033.25,1033.25,1033.25,1033.25,0,62
10/27/2004,04:04,1033.25,1033.50,1033.25,1033.50,51,42
10/27/2004,04:05,1033.25,1033.25,1033.25,1033.25,0,54
10/27/2004,04:06,1033.25,1033.50,1033.25,1033.50,1,13
10/27/2004,04:07,1033.25,1033.25,1033.00,1033.00,0,105
10/27/2004,04:08,1033.25,1033.25,1033.25,1033.25,1,0
10/27/2004,04:09,1033.25,1033.25,1033.25,1033.25,12,0
10/27/2004,04:11,1033.25,1033.25,1033.00,1033.00,1,1
10/27/2004,04:12,1033.00,1033.25,1033.00,1033.25,1,16
10/27/2004,04:13,1033.00,1033.00,1032.75,1033.00,61,46
10/27/2004,04:14,1033.00,1033.00,1032.75,1032.75,6,10
10/27/2004,04:15,1033.00,1033.00,1033.00,1033.00,2,0
10/27/2004,04:16,1032.75,1032.75,1032.75,1032.75,0,32
10/27/2004,04:17,1033.00,1033.00,1032.75,1032.75,5,4
10/27/2004,04:18,1033.00,1033.25,1033.00,1033.25,79,0
10/27/2004,04:19,1033.25,1033.25,1033.00,1033.00,10,2
10/27/2004,04:20,1033.00,1033.50,1033.00,1033.50,85,1
10/27/2004,04:21,1033.25,1033.25,1033.00,1033.25,2,2
10/27/2004,04:22,1033.00,1033.00,1033.00,1033.00,0,45
10/27/2004,04:23,1033.00,1033.00,1033.00,1033.00,0,58
10/27/2004,04:24,1033.00,1033.00,1032.75,1033.00,1,25
10/27/2004,04:25,1033.00,1033.00,1033.00,1033.00,30,0
10/27/2004,04:26,1033.00,1033.25,1033.00,1033.25,7,0
10/27/2004,04:27,1033.00,1033.25,1033.00,1033.00,2,12
10/27/2004,04:28,1033.00,1033.00,1033.00,1033.00,0,26
10/27/2004,04:29,1033.25,1033.25,1033.25,1033.25,159,0
10/27/2004,04:30,1033.25,1033.25,1033.25,1033.25,54,0
10/27/2004,04:31,1033.25,1033.25,1033.25,1033.25,5,0
10/27/2004,04:32,1033.25,1033.25,1033.25,1033.25,4,0
10/27/2004,04:33,1033.25,1033.25,1033.25,1033.25,2,0
10/27/2004,04:34,1033.25,1033.25,1033.25,1033.25,67,0
10/27/2004,04:35,1033.25,1033.25,1033.25,1033.25,22,0
10/27/2004,04:36,1033.25,1033.50,1033.25,1033.25,49,33
10/27/2004,04:37,1033.25,1033.25,1033.25,1033.25,0,12
10/27/2004,04:38,1033.25,1033.25,1033.25,1033.25,0,34
10/27/2004,04:40,1033.25,1033.25,1033.00,1033.25,3,17
10/27/2004,04:41,1033.25,1033.25,1033.00,1033.00,4,25
10/27/2004,04:43,1033.25,1033.25,1033.25,1033.25,36,0
10/27/2004,04:44,1033.25,1033.25,1033.25,1033.25,13,0
10/27/2004,04:45,1033.25,1033.50,1033.25,1033.50,56,0
10/27/2004,04:48,1033.50,1033.50,1033.50,1033.50,20,0
10/27/2004,04:49,1033.50,1033.50,1033.50,1033.50,61,0
10/27/2004,04:50,1033.50,1033.50,1033.50,1033.50,31,0
10/27/2004,04:51,1033.50,1033.75,1033.50,1033.75,10,0
10/27/2004,04:52,1033.25,1033.25,1033.25,1033.25,0,41
10/27/2004,04:53,1033.50,1033.50,1033.25,1033.25,1,88
10/27/2004,04:54,1033.25,1033.25,1033.25,1033.25,0,5
10/27/2004,04:55,1033.00,1033.25,1033.00,1033.00,5,120
10/27/2004,04:56,1033.00,1033.25,1033.00,1033.25,2,73
10/27/2004,04:57,1033.25,1033.25,1033.25,1033.25,102,0
10/27/2004,04:58,1033.00,1033.25,1033.00,1033.25,1,23
10/27/2004,04:59,1033.00,1033.00,1033.00,1033.00,0,16
10/27/2004,05:00,1033.00,1033.25,1033.00,1033.25,3,5
10/27/2004,05:01,1033.00,1033.50,1033.00,1033.50,71,3
10/27/2004,05:02,1033.25,1033.25,1033.25,1033.25,0,10
10/27/2004,05:03,1033.50,1033.50,1033.50,1033.50,60,0
10/27/2004,05:04,1033.25,1033.50,1033.25,1033.50,1,1
10/27/2004,05:05,1033.50,1033.50,1033.50,1033.50,38,0
10/27/2004,05:06,1033.50,1033.50,1033.50,1033.50,31,0
10/27/2004,05:07,1033.50,1033.50,1033.50,1033.50,2,0
10/27/2004,05:09,1033.50,1033.50,1033.50,1033.50,20,0
10/27/2004,05:10,1033.50,1033.50,1033.50,1033.50,10,0
10/27/2004,05:12,1033.50,1033.50,1033.50,1033.50,7,0
10/27/2004,05:13,1033.50,1033.50,1033.50,1033.50,7,0
10/27/2004,05:14,1033.75,1033.75,1033.50,1033.50,1,5
10/27/2004,05:15,1033.50,1033.75,1033.50,1033.50,2,9
10/27/2004,05:16,1033.50,1033.50,1033.25,1033.25,0,7
10/27/2004,05:19,1033.25,1033.25,1032.75,1032.75,0,42
10/27/2004,05:20,1032.75,1033.00,1032.75,1033.00,1,39
10/27/2004,05:21,1033.00,1033.00,1033.00,1033.00,5,0
10/27/2004,05:22,1033.00,1033.00,1033.00,1033.00,8,0
10/27/2004,05:23,1033.25,1033.25,1033.25,1033.25,31,0
10/27/2004,05:24,1033.25,1033.25,1033.25,1033.25,3,0
10/27/2004,05:27,1033.25,1033.25,1033.25,1033.25,20,0
10/27/2004,05:28,1033.25,1033.25,1033.25,1033.25,30,0
10/27/2004,05:31,1033.50,1033.50,1033.50,1033.50,20,0
10/27/2004,05:32,1033.50,1033.50,1033.50,1033.50,5,0
10/27/2004,05:33,1033.50,1033.50,1033.50,1033.50,5,0
10/27/2004,05:37,1033.75,1033.75,1033.75,1033.75,127,0
10/27/2004,05:38,1033.75,1033.75,1033.50,1033.50,2,1
10/27/2004,05:40,1033.75,1033.75,1033.75,1033.75,6,0
10/27/2004,05:42,1033.75,1033.75,1033.75,1033.75,2,0
10/27/2004,05:43,1033.75,1033.75,1033.75,1033.75,11,0
10/27/2004,05:44,1033.50,1033.75,1033.50,1033.75,1,2
10/27/2004,05:47,1033.75,1033.75,1033.75,1033.75,11,0
10/27/2004,05:49,1033.75,1033.75,1033.75,1033.75,10,0
10/27/2004,05:53,1033.75,1033.75,1033.75,1033.75,16,0
10/27/2004,05:54,1033.75,1033.75,1033.75,1033.75,14,0
10/27/2004,05:56,1033.75,1033.75,1033.75,1033.75,4,0
10/27/2004,05:57,1033.75,1034.00,1033.50,1034.00,191,10
10/27/2004,05:58,1034.00,1034.00,1034.00,1034.00,85,0
10/27/2004,05:59,1034.00,1034.00,1034.00,1034.00,5,0
10/27/2004,06:00,1034.00,1034.00,1034.00,1034.00,27,0
10/27/2004,06:01,1034.25,1034.25,1034.00,1034.25,25,9
10/27/2004,06:02,1034.25,1034.50,1034.25,1034.50,187,0
10/27/2004,06:03,1034.50,1034.50,1034.50,1034.50,11,0
10/27/2004,06:04,1034.50,1034.50,1034.50,1034.50,2,0
10/27/2004,06:05,1034.50,1034.50,1034.50,1034.50,1,0
10/27/2004,06:06,1034.50,1034.50,1034.50,1034.50,3,0
10/27/2004,06:07,1034.50,1034.75,1034.50,1034.75,176,0
10/27/2004,06:08,1034.75,1035.00,1034.50,1035.00,34,1
10/27/2004,06:09,1034.75,1034.75,1034.75,1034.75,0,88
10/27/2004,06:10,1034.75,1034.75,1034.75,1034.75,0,3
10/27/2004,06:11,1034.75,1034.75,1034.75,1034.75,0,8
10/27/2004,06:12,1034.75,1034.75,1034.75,1034.75,0,10
10/27/2004,06:13,1035.00,1035.00,1035.00,1035.00,35,0
10/27/2004,06:14,1035.00,1035.00,1035.00,1035.00,78,0
10/27/2004,06:15,1035.00,1035.25,1035.00,1035.00,40,86
10/27/2004,06:16,1034.75,1034.75,1034.50,1034.75,10,19
10/27/2004,06:17,1034.75,1035.00,1034.75,1034.75,34,3
10/27/2004,06:18,1034.75,1034.75,1034.75,1034.75,0,7
10/27/2004,06:19,1035.00,1035.00,1034.75,1034.75,10,25
10/27/2004,06:20,1035.00,1035.00,1034.75,1034.75,1,89
10/27/2004,06:21,1035.00,1035.00,1035.00,1035.00,66,0
10/27/2004,06:22,1035.00,1035.00,1035.00,1035.00,73,0
10/27/2004,06:23,1034.75,1034.75,1034.75,1034.75,0,154
10/27/2004,06:24,1034.75,1034.75,1034.75,1034.75,0,26
10/27/2004,06:25,1034.75,1034.75,1034.75,1034.75,0,14
10/27/2004,06:26,1034.75,1034.75,1034.75,1034.75,0,200
10/27/2004,06:27,1034.75,1034.75,1034.75,1034.75,0,269
10/27/2004,06:28,1035.00,1035.00,1035.00,1035.00,68,0
10/27/2004,06:29,1034.75,1034.75,1034.75,1034.75,0,11
10/27/2004,06:30,1035.00,1035.00,1035.00,1035.00,50,0
10/27/2004,06:31,1034.75,1035.00,1034.75,1035.00,34,8
10/27/2004,06:32,1035.00,1035.00,1035.00,1035.00,160,0
10/27/2004,06:33,1035.00,1035.00,1035.00,1035.00,76,0
10/27/2004,06:34,1035.00,1035.00,1035.00,1035.00,2,0
10/27/2004,06:35,1035.25,1035.25,1035.00,1035.00,11,4
10/27/2004,06:36,1035.00,1035.00,1035.00,1035.00,0,3
10/27/2004,06:37,1035.00,1035.00,1035.00,1035.00,0,179
10/27/2004,06:38,1035.00,1035.00,1035.00,1035.00,0,80
10/27/2004,06:39,1035.00,1035.00,1035.00,1035.00,0,16
10/27/2004,06:40,1035.00,1035.00,1035.00,1035.00,0,12
10/27/2004,06:41,1035.00,1035.00,1035.00,1035.00,0,65
10/27/2004,06:42,1035.00,1035.00,1035.00,1035.00,0,12
10/27/2004,06:43,1035.00,1035.25,1035.00,1035.25,2,55
10/27/2004,06:44,1035.25,1035.25,1035.25,1035.25,302,0
10/27/2004,06:45,1035.25,1035.25,1035.00,1035.25,57,1
10/27/2004,06:46,1035.25,1035.25,1035.25,1035.25,2,0
10/27/2004,06:47,1035.50,1035.75,1035.50,1035.75,183,0
10/27/2004,06:48,1035.75,1035.75,1035.50,1035.75,46,72
10/27/2004,06:49,1035.50,1035.75,1035.50,1035.50,7,112
10/27/2004,06:50,1035.25,1035.25,1035.25,1035.25,0,1
10/27/2004,06:51,1035.50,1035.50,1035.50,1035.50,58,0
10/27/2004,06:52,1035.50,1036.00,1035.50,1035.75,108,17
10/27/2004,06:53,1035.50,1035.75,1035.50,1035.75,67,1
10/27/2004,06:54,1035.50,1036.00,1035.50,1035.75,42,23
10/27/2004,06:55,1035.75,1036.00,1035.75,1035.75,1,5
10/27/2004,06:56,1035.75,1036.00,1035.75,1035.75,120,4
10/27/2004,06:57,1036.00,1036.00,1035.75,1036.00,26,13
10/27/2004,06:58,1036.00,1036.25,1036.00,1036.25,145,79
10/27/2004,06:59,1036.25,1036.25,1036.00,1036.00,23,2
10/27/2004,07:00,1036.00,1036.25,1036.00,1036.00,2,4
10/27/2004,07:01,1036.25,1036.25,1036.00,1036.00,1,9
10/27/2004,07:02,1036.00,1036.25,1036.00,1036.25,102,5
10/27/2004,07:03,1036.00,1036.00,1035.75,1035.75,64,245
10/27/2004,07:04,1035.50,1035.75,1035.50,1035.75,117,1
10/27/2004,07:05,1035.75,1035.75,1035.75,1035.75,80,0
10/27/2004,07:06,1035.75,1035.75,1035.50,1035.75,35,1
10/27/2004,07:07,1035.75,1035.75,1035.50,1035.75,47,2
10/27/2004,07:09,1035.75,1035.75,1035.25,1035.25,2,281
10/27/2004,07:10,1035.25,1035.25,1035.00,1035.25,13,109
10/27/2004,07:11,1035.25,1035.25,1035.00,1035.00,152,6
10/27/2004,07:12,1035.00,1035.25,1035.00,1035.25,6,2
10/27/2004,07:13,1035.00,1035.00,1034.75,1034.75,0,184
10/27/2004,07:14,1034.75,1035.00,1034.75,1035.00,7,3
10/27/2004,07:15,1035.00,1035.00,1034.75,1035.00,68,1
10/27/2004,07:16,1035.00,1035.00,1034.75,1034.75,52,169
10/27/2004,07:17,1035.00,1035.00,1034.75,1034.75,16,14
10/27/2004,07:18,1034.75,1035.00,1034.50,1035.00,142,43
10/27/2004,07:19,1035.00,1035.25,1035.00,1035.00,8,100
10/27/2004,07:20,1035.25,1035.25,1035.00,1035.00,77,18
10/27/2004,07:21,1035.00,1035.00,1035.00,1035.00,0,34
10/27/2004,07:22,1035.00,1035.00,1035.00,1035.00,0,39
10/27/2004,07:24,1035.25,1035.25,1035.00,1035.00,5,449
10/27/2004,07:25,1035.00,1035.00,1035.00,1035.00,0,13
10/27/2004,07:26,1035.00,1035.25,1034.50,1034.75,34,811
10/27/2004,07:27,1034.75,1035.00,1034.75,1034.75,23,183
10/27/2004,07:28,1034.50,1034.75,1034.50,1034.75,9,80
10/27/2004,07:29,1034.75,1034.75,1034.75,1034.75,290,0
10/27/2004,07:30,1034.75,1035.00,1034.75,1034.75,467,4
10/27/2004,07:31,1035.00,1035.75,1034.75,1035.75,619,330
10/27/2004,07:32,1035.50,1036.25,1035.50,1036.00,806,541
10/27/2004,07:33,1036.00,1036.25,1034.50,1034.75,300,813
10/27/2004,07:34,1034.75,1034.75,1034.50,1034.75,402,237
10/27/2004,07:35,1034.75,1035.00,1034.50,1034.75,371,24
10/27/2004,07:36,1034.75,1035.00,1034.25,1034.50,115,194
10/27/2004,07:37,1034.25,1034.50,1034.25,1034.50,6,202
10/27/2004,07:38,1034.50,1034.75,1034.50,1034.50,147,27
10/27/2004,07:39,1034.50,1035.00,1034.50,1035.00,247,4
10/27/2004,07:40,1035.00,1035.25,1035.00,1035.00,414,1
10/27/2004,07:41,1035.25,1036.00,1035.25,1035.50,857,313
10/27/2004,07:42,1035.25,1035.50,1035.00,1035.50,249,103
10/27/2004,07:43,1035.50,1035.50,1035.25,1035.50,93,4
10/27/2004,07:44,1035.50,1035.75,1035.50,1035.50,366,180
10/27/2004,07:45,1035.50,1035.50,1035.50,1035.50,0,15
10/27/2004,07:46,1035.75,1035.75,1035.50,1035.75,456,10
10/27/2004,07:47,1035.75,1035.75,1035.75,1035.75,12,0
10/27/2004,07:48,1035.50,1036.00,1035.50,1035.75,200,9
10/27/2004,07:49,1035.75,1036.00,1035.75,1036.00,117,28
10/27/2004,07:50,1036.00,1036.00,1035.75,1036.00,150,12
10/27/2004,07:51,1036.00,1036.25,1035.00,1035.25,126,705
10/27/2004,07:52,1035.25,1035.50,1035.00,1035.25,275,522
10/27/2004,07:53,1035.25,1035.75,1035.25,1035.75,752,38
10/27/2004,07:54,1035.50,1036.00,1035.50,1035.75,74,14
10/27/2004,07:55,1035.50,1035.75,1035.50,1035.50,1,185
10/27/2004,07:56,1035.50,1035.50,1035.50,1035.50,0,202
10/27/2004,07:57,1035.50,1035.75,1035.25,1035.75,61,156
10/27/2004,07:58,1035.75,1035.75,1035.50,1035.75,92,1
10/27/2004,07:59,1035.75,1035.75,1035.25,1035.25,124,374
10/27/2004,08:00,1035.25,1035.75,1035.25,1035.25,66,186
10/27/2004,08:01,1035.25,1035.75,1035.00,1035.00,181,181
10/27/2004,08:02,1035.00,1035.50,1035.00,1035.25,125,136
10/27/2004,08:03,1035.25,1035.25,1035.25,1035.25,0,138
10/27/2004,08:04,1035.50,1035.50,1035.25,1035.25,208,70
10/27/2004,08:05,1035.00,1035.00,1034.75,1035.00,58,386
10/27/2004,08:06,1035.00,1035.25,1035.00,1035.25,46,0
10/27/2004,08:07,1035.25,1035.25,1035.25,1035.25,162,0
10/27/2004,08:08,1035.00,1035.25,1035.00,1035.25,2,2
10/27/2004,08:09,1035.25,1035.50,1035.00,1035.50,112,2
10/27/2004,08:10,1035.25,1035.50,1035.25,1035.50,18,4
10/27/2004,08:11,1035.50,1035.50,1035.25,1035.25,14,2
10/27/2004,08:12,1035.50,1035.50,1035.25,1035.25,22,9
10/27/2004,08:13,1035.25,1035.25,1035.00,1035.25,106,82
10/27/2004,08:14,1035.25,1035.50,1035.25,1035.50,167,4
10/27/2004,08:15,1035.50,1035.50,1035.25,1035.25,36,3
10/27/2004,08:16,1035.25,1035.50,1035.25,1035.50,44,2
10/27/2004,08:17,1035.50,1035.50,1035.50,1035.50,10,0
10/27/2004,08:18,1035.50,1035.50,1035.25,1035.25,4,125
10/27/2004,08:19,1035.25,1035.50,1035.25,1035.50,6,1
10/27/2004,08:20,1035.50,1035.50,1035.25,1035.25,4,15
10/27/2004,08:21,1035.25,1035.50,1035.25,1035.50,5,2
10/27/2004,08:22,1035.25,1035.25,1035.25,1035.25,0,306
10/27/2004,08:23,1035.25,1035.50,1035.25,1035.25,31,58
10/27/2004,08:24,1035.25,1035.50,1035.00,1035.25,55,174
10/27/2004,08:25,1035.25,1035.50,1035.25,1035.50,28,0
10/27/2004,08:26,1035.25,1035.25,1035.25,1035.25,0,16
10/27/2004,08:27,1035.25,1035.50,1035.00,1035.00,2,68
10/27/2004,08:28,1035.25,1035.25,1035.00,1035.00,13,1
10/27/2004,08:29,1035.25,1035.25,1034.50,1035.00,391,1087
10/27/2004,08:30,1035.00,1035.25,1034.75,1034.75,502,645
10/27/2004,08:31,1034.75,1034.75,1034.25,1034.75,1481,2354
10/27/2004,08:32,1034.75,1034.75,1034.25,1034.25,1260,1302
10/27/2004,08:33,1034.25,1034.50,1034.00,1034.25,1653,1720
10/27/2004,08:34,1034.25,1034.75,1034.25,1034.50,1747,964
10/27/2004,08:35,1034.75,1034.75,1034.25,1034.50,738,642
10/27/2004,08:36,1034.50,1034.50,1034.00,1034.50,944,826
10/27/2004,08:37,1034.25,1034.75,1034.00,1034.00,930,2550
10/27/2004,08:38,1033.75,1034.50,1033.75,1034.25,2115,586
10/27/2004,08:39,1034.25,1034.25,1033.50,1033.75,345,1633
10/27/2004,08:40,1033.50,1033.75,1033.25,1033.75,831,1100
10/27/2004,08:41,1033.50,1033.75,1033.00,1033.00,193,1273
10/27/2004,08:42,1033.00,1033.50,1033.00,1033.25,442,1056
10/27/2004,08:43,1033.25,1033.50,1033.25,1033.25,930,1728
10/27/2004,08:44,1033.25,1033.50,1033.25,1033.25,341,66
10/27/2004,08:45,1033.50,1033.50,1032.75,1032.75,200,3326
10/27/2004,08:46,1032.75,1033.25,1032.75,1033.00,859,654
10/27/2004,08:47,1033.00,1033.25,1032.75,1032.75,275,1280
10/27/2004,08:48,1033.00,1033.25,1032.75,1033.25,960,357
10/27/2004,08:49,1033.00,1033.50,1033.00,1033.50,1259,143
10/27/2004,08:50,1033.50,1034.25,1033.25,1034.25,5305,375
10/27/2004,08:51,1034.25,1034.50,1034.00,1034.00,1542,1065
10/27/2004,08:52,1034.25,1034.50,1034.00,1034.00,1029,898
10/27/2004,08:53,1034.00,1034.50,1034.00,1034.50,756,515
10/27/2004,08:54,1034.50,1034.75,1034.00,1034.00,1090,951
10/27/2004,08:55,1034.00,1034.25,1033.75,1034.00,329,993
10/27/2004,08:56,1034.00,1034.00,1032.50,1032.75,643,4662
10/27/2004,08:57,1032.75,1033.00,1032.75,1032.75,562,1054
10/27/2004,08:58,1032.75,1033.50,1032.75,1033.50,1238,550
10/27/2004,08:59,1033.50,1033.75,1032.75,1032.75,746,1227
10/27/2004,09:00,1032.75,1033.25,1032.50,1032.75,973,1593
10/27/2004,09:01,1032.75,1033.50,1032.50,1032.75,1129,1733
10/27/2004,09:02,1032.50,1033.50,1032.50,1033.25,1483,1274
10/27/2004,09:03,1033.25,1033.50,1032.00,1033.00,2548,5916
10/27/2004,09:04,1032.75,1033.00,1032.00,1032.25,1300,2103
10/27/2004,09:05,1032.25,1033.50,1032.25,1033.50,1568,773
10/27/2004,09:06,1033.50,1034.25,1033.25,1033.50,2472,887
10/27/2004,09:07,1033.75,1034.00,1033.50,1033.50,325,613
10/27/2004,09:08,1033.50,1033.75,1033.00,1033.00,434,2351
10/27/2004,09:09,1033.00,1033.50,1032.50,1033.50,1416,1612
10/27/2004,09:10,1033.25,1033.50,1033.25,1033.50,390,315
10/27/2004,09:11,1033.50,1033.75,1033.25,1033.75,987,121
10/27/2004,09:12,1033.75,1033.75,1033.00,1033.00,539,1546
10/27/2004,09:13,1033.00,1033.75,1033.00,1033.75,1190,534
10/27/2004,09:14,1033.75,1034.25,1033.50,1034.25,1479,440
10/27/2004,09:15,1034.25,1034.25,1034.00,1034.25,1787,815
10/27/2004,09:16,1034.00,1034.25,1033.50,1034.25,1518,2179
10/27/2004,09:17,1034.25,1035.00,1034.00,1034.75,2922,737
10/27/2004,09:18,1034.75,1035.00,1034.25,1034.50,1531,1957
10/27/2004,09:19,1034.50,1035.00,1034.50,1034.50,1849,1630
10/27/2004,09:20,1034.50,1034.75,1034.25,1034.50,1526,1006
10/27/2004,09:21,1034.50,1035.25,1034.50,1035.00,1806,1293
10/27/2004,09:22,1034.75,1035.25,1034.50,1034.50,410,484
10/27/2004,09:23,1034.50,1034.75,1034.50,1034.50,101,960
10/27/2004,09:24,1034.75,1035.00,1034.50,1034.75,2266,339
10/27/2004,09:25,1035.00,1035.25,1034.75,1034.75,822,375
10/27/2004,09:26,1034.75,1035.25,1034.75,1035.00,650,235
10/27/2004,09:27,1035.00,1035.50,1035.00,1035.00,866,1425
10/27/2004,09:28,1035.00,1035.75,1034.75,1035.75,1715,411
10/27/2004,09:29,1035.75,1035.75,1034.75,1035.75,860,1249
10/27/2004,09:30,1035.50,1035.75,1035.25,1035.50,462,1374
10/27/2004,09:31,1035.25,1036.50,1035.25,1036.00,5990,1781
10/27/2004,09:32,1036.00,1036.25,1034.50,1034.75,2690,4003
10/27/2004,09:33,1034.75,1035.75,1034.50,1035.50,3393,1768
10/27/2004,09:34,1035.75,1037.00,1035.50,1036.75,4786,1066
10/27/2004,09:35,1036.50,1037.00,1036.25,1036.50,2315,2611
10/27/2004,09:36,1036.50,1036.75,1036.00,1036.00,1956,2956
10/27/2004,09:37,1036.25,1036.25,1035.75,1036.00,968,587
10/27/2004,09:38,1036.00,1036.25,1035.50,1035.50,1295,1753
10/27/2004,09:39,1035.75,1035.75,1034.75,1035.00,505,3940
10/27/2004,09:40,1035.00,1035.00,1034.75,1034.75,1259,874
10/27/2004,09:41,1034.75,1035.25,1034.50,1034.75,1635,2037
10/27/2004,09:42,1034.75,1035.00,1034.25,1034.25,542,3133
10/27/2004,09:43,1034.25,1034.75,1034.00,1034.25,2309,2509
10/27/2004,09:44,1034.00,1035.00,1034.00,1035.00,1318,1056
10/27/2004,09:45,1034.75,1035.00,1034.00,1034.25,838,2582
10/27/2004,09:46,1034.25,1034.75,1034.00,1034.50,1145,268
10/27/2004,09:47,1034.50,1035.25,1034.25,1035.25,1843,672
10/27/2004,09:48,1035.25,1035.50,1035.00,1035.25,1155,695
10/27/2004,09:49,1035.25,1035.50,1035.00,1035.00,465,397
10/27/2004,09:50,1035.25,1035.50,1035.00,1035.50,933,358
10/27/2004,09:51,1035.25,1036.00,1035.25,1035.75,2416,1244
10/27/2004,09:52,1035.75,1036.75,1035.50,1036.25,2927,1053
10/27/2004,09:53,1036.25,1038.00,1036.25,1038.00,5755,1540
10/27/2004,09:54,1038.00,1038.75,1037.75,1038.50,6526,2915
10/27/2004,09:55,1038.50,1039.50,1038.25,1039.25,6510,3354
10/27/2004,09:56,1039.00,1039.25,1038.50,1038.75,2183,3274
10/27/2004,09:57,1039.00,1039.25,1038.75,1039.25,1902,1014
10/27/2004,09:58,1039.25,1039.50,1038.50,1038.75,3334,5246
10/27/2004,09:59,1038.50,1039.50,1038.50,1039.50,2701,271
10/27/2004,10:00,1039.50,1040.00,1039.25,1040.00,3505,1044
10/27/2004,10:01,1039.75,1040.25,1039.75,1040.25,3926,2196
10/27/2004,10:02,1040.00,1041.00,1040.00,1040.25,5798,5150
10/27/2004,10:03,1040.25,1040.75,1040.00,1040.50,2471,2148
10/27/2004,10:04,1040.25,1041.50,1040.25,1041.25,5549,3198
10/27/2004,10:05,1041.25,1041.50,1040.75,1041.25,3071,3648
10/27/2004,10:06,1041.25,1043.50,1041.25,1043.00,8643,3043
10/27/2004,10:07,1043.00,1043.25,1042.50,1043.25,4066,2702
10/27/2004,10:08,1043.25,1044.25,1043.00,1043.50,7318,3350
10/27/2004,10:09,1043.50,1044.75,1043.50,1044.00,8959,6314
10/27/2004,10:10,1043.75,1044.25,1043.25,1043.50,3339,4102
10/27/2004,10:11,1043.25,1043.50,1042.75,1042.75,1358,3094
10/27/2004,10:12,1043.00,1043.00,1042.50,1042.75,727,2164
10/27/2004,10:13,1042.75,1043.50,1042.50,1043.25,2810,2541
10/27/2004,10:14,1043.25,1043.25,1042.50,1042.50,469,1760
10/27/2004,10:15,1042.75,1043.00,1042.75,1042.75,249,180
10/27/2004,10:16,1042.75,1043.50,1042.75,1043.25,2106,1153
10/27/2004,10:17,1043.25,1043.25,1042.75,1043.00,762,688
10/27/2004,10:18,1042.75,1043.00,1042.75,1042.75,132,966
10/27/2004,10:19,1042.75,1043.00,1042.50,1042.75,103,1037
10/27/2004,10:20,1042.50,1043.25,1042.50,1043.00,1375,550
10/27/2004,10:21,1043.00,1043.00,1042.75,1042.75,19,821
10/27/2004,10:22,1042.75,1043.25,1042.50,1043.25,1208,749
10/27/2004,10:23,1043.00,1043.25,1042.75,1043.00,352,938
10/27/2004,10:24,1043.00,1043.00,1042.75,1042.75,102,2001
10/27/2004,10:25,1042.75,1043.00,1042.75,1043.00,67,633
10/27/2004,10:26,1043.00,1043.25,1042.50,1043.00,1689,1897
10/27/2004,10:27,1042.75,1043.25,1042.75,1043.25,932,1051
10/27/2004,10:28,1043.25,1043.75,1043.25,1043.50,3171,2275
10/27/2004,10:29,1043.50,1043.75,1043.00,1043.00,576,740
10/27/2004,10:30,1043.00,1043.25,1042.75,1042.75,794,1620
10/27/2004,10:31,1043.00,1043.00,1042.50,1042.75,1023,1516
10/27/2004,10:32,1043.00,1043.25,1042.75,1043.25,1161,36
10/27/2004,10:33,1043.25,1044.00,1043.00,1043.75,4124,944
10/27/2004,10:34,1043.50,1044.00,1043.25,1043.50,1133,306
10/27/2004,10:35,1043.50,1043.75,1043.50,1043.50,357,643
10/27/2004,10:36,1043.75,1044.00,1043.50,1043.75,2201,308
10/27/2004,10:37,1043.75,1044.25,1043.75,1044.25,1173,136
10/27/2004,10:38,1044.25,1044.75,1043.75,1044.50,2607,1347
10/27/2004,10:39,1044.50,1044.75,1043.75,1044.00,1139,907
10/27/2004,10:40,1044.00,1044.25,1043.75,1043.75,569,1367
10/27/2004,10:41,1043.75,1043.75,1043.25,1043.25,933,930
10/27/2004,10:42,1043.25,1043.50,1043.25,1043.50,2026,689
10/27/2004,10:43,1043.25,1044.00,1043.25,1043.75,492,709
10/27/2004,10:44,1043.75,1044.25,1043.75,1044.00,638,378
10/27/2004,10:45,1044.25,1044.25,1043.75,1044.25,764,395
10/27/2004,10:46,1044.25,1044.50,1044.00,1044.25,767,448
10/27/2004,10:47,1044.25,1044.75,1044.00,1044.50,1146,1419
10/27/2004,10:48,1044.25,1045.00,1044.25,1044.75,3175,4123
10/27/2004,10:49,1045.00,1045.00,1044.25,1044.25,739,1436
10/27/2004,10:50,1044.25,1044.50,1043.75,1043.75,85,1953
10/27/2004,10:51,1043.75,1044.00,1043.75,1044.00,208,230
10/27/2004,10:52,1044.00,1044.00,1043.75,1043.75,433,772
10/27/2004,10:53,1043.75,1044.00,1043.25,1043.25,72,1774
10/27/2004,10:54,1043.50,1043.75,1043.25,1043.75,1364,255
10/27/2004,10:55,1043.75,1043.75,1043.50,1043.75,696,104
10/27/2004,10:56,1043.75,1043.75,1043.50,1043.50,710,60
10/27/2004,10:57,1043.50,1043.75,1043.25,1043.25,53,951
10/27/2004,10:58,1043.25,1044.25,1043.25,1044.00,1663,728
10/27/2004,10:59,1044.25,1044.25,1044.00,1044.00,87,702
10/27/2004,11:00,1044.25,1044.25,1043.75,1044.25,464,346
10/27/2004,11:01,1044.25,1044.75,1044.25,1044.25,1569,1132
10/27/2004,11:02,1044.25,1044.25,1043.75,1043.75,22,435
10/27/2004,11:03,1043.75,1043.75,1043.25,1043.25,1424,1706
10/27/2004,11:04,1043.25,1043.50,1042.50,1042.75,922,3673
10/27/2004,11:05,1042.75,1043.00,1042.50,1042.50,198,802
10/27/2004,11:06,1042.50,1043.00,1042.50,1042.75,370,743
10/27/2004,11:07,1042.75,1043.00,1042.50,1042.75,252,209
10/27/2004,11:08,1043.00,1043.25,1042.75,1042.75,457,548
10/27/2004,11:09,1042.75,1043.25,1042.75,1042.75,412,290
10/27/2004,11:10,1043.00,1043.00,1041.75,1042.00,574,3053
10/27/2004,11:11,1042.00,1042.25,1041.75,1042.25,1407,262
10/27/2004,11:12,1042.25,1043.00,1042.25,1042.75,1738,143
10/27/2004,11:13,1042.75,1043.00,1042.50,1042.50,202,620
10/27/2004,11:14,1042.75,1043.00,1042.50,1043.00,2009,30
10/27/2004,11:15,1043.00,1043.00,1042.50,1042.75,202,818
10/27/2004,11:16,1042.75,1043.00,1042.25,1042.50,683,768
10/27/2004,11:17,1042.75,1043.50,1042.50,1043.25,2093,627
10/27/2004,11:18,1043.00,1043.75,1043.00,1043.75,995,93
10/27/2004,11:19,1043.75,1043.75,1043.25,1043.25,602,281
10/27/2004,11:20,1043.50,1043.50,1043.00,1043.25,107,268
10/27/2004,11:21,1043.00,1043.50,1043.00,1043.00,120,160
10/27/2004,11:22,1043.00,1043.00,1042.75,1043.00,610,574
10/27/2004,11:23,1042.75,1043.50,1042.75,1043.25,1201,229
10/27/2004,11:24,1043.25,1043.75,1043.00,1043.50,675,439
10/27/2004,11:25,1043.50,1043.75,1043.50,1043.50,231,232
10/27/2004,11:26,1043.75,1044.00,1043.50,1044.00,1078,43
10/27/2004,11:27,1044.00,1044.25,1043.75,1044.00,540,641
10/27/2004,11:28,1043.75,1044.00,1043.50,1043.50,80,329
10/27/2004,11:29,1043.50,1044.25,1043.50,1044.00,520,429
10/27/2004,11:30,1044.00,1044.25,1043.50,1043.75,246,995
10/27/2004,11:31,1043.75,1044.00,1043.50,1043.75,245,331
10/27/2004,11:32,1043.50,1044.00,1043.50,1043.75,377,345
10/27/2004,11:33,1043.75,1043.75,1043.25,1043.25,322,573
10/27/2004,11:34,1043.00,1043.75,1043.00,1043.50,905,219
10/27/2004,11:35,1043.75,1043.75,1043.25,1043.25,3,411
10/27/2004,11:36,1043.25,1043.25,1042.75,1043.00,220,1350
10/27/2004,11:37,1043.00,1043.25,1042.75,1043.00,697,262
10/27/2004,11:38,1043.00,1044.00,1043.00,1043.50,511,383
10/27/2004,11:39,1043.50,1044.25,1043.25,1043.25,919,1255
10/27/2004,11:40,1043.50,1043.50,1042.25,1042.75,1615,2330
10/27/2004,11:41,1042.50,1042.75,1042.50,1042.75,149,49
10/27/2004,11:42,1042.75,1042.75,1042.50,1042.50,102,494
10/27/2004,11:43,1042.50,1042.75,1042.25,1042.75,522,139
10/27/2004,11:44,1042.75,1042.75,1042.25,1042.50,462,611
10/27/2004,11:45,1042.50,1042.75,1042.25,1042.50,775,227
10/27/2004,11:46,1042.50,1042.75,1042.25,1042.50,20,702
10/27/2004,11:47,1042.25,1042.50,1042.00,1042.50,965,862
10/27/2004,11:48,1042.25,1043.00,1042.00,1043.00,828,240
10/27/2004,11:49,1042.75,1043.00,1042.75,1043.00,279,18
10/27/2004,11:50,1043.00,1043.00,1042.75,1043.00,169,85
10/27/2004,11:51,1043.00,1043.25,1042.75,1043.25,792,246
10/27/2004,11:52,1043.25,1043.50,1042.75,1043.00,141,391
10/27/2004,11:53,1042.75,1043.50,1042.75,1043.50,1334,37
10/27/2004,11:54,1043.25,1043.50,1043.25,1043.25,128,216
10/27/2004,11:55,1043.25,1043.50,1043.25,1043.25,107,35
10/27/2004,11:56,1043.25,1043.75,1043.00,1043.50,488,379
10/27/2004,11:57,1043.75,1043.75,1043.00,1043.00,275,324
10/27/2004,11:58,1043.25,1043.75,1043.00,1043.50,589,125
10/27/2004,11:59,1043.50,1043.75,1043.50,1043.75,339,478
10/27/2004,12:00,1043.75,1044.00,1043.75,1043.75,1328,593
10/27/2004,12:01,1043.75,1044.00,1043.75,1044.00,633,477
10/27/2004,12:02,1044.25,1044.75,1044.00,1044.75,2088,155
10/27/2004,12:03,1044.75,1045.00,1044.50,1044.50,1053,633
10/27/2004,12:04,1044.75,1046.25,1044.50,1046.00,7344,1819
10/27/2004,12:05,1046.25,1046.75,1046.00,1046.25,3429,2116
10/27/2004,12:06,1046.25,1047.75,1046.25,1047.50,6862,1754
10/27/2004,12:07,1047.25,1047.50,1046.50,1046.75,2489,2358
10/27/2004,12:08,1046.75,1047.50,1046.50,1047.50,3893,962
10/27/2004,12:09,1047.50,1047.50,1047.00,1047.25,1853,1593
10/27/2004,12:10,1047.25,1047.50,1047.00,1047.25,912,823
10/27/2004,12:11,1047.25,1047.75,1047.00,1047.00,2215,762
10/27/2004,12:12,1047.00,1047.25,1046.75,1047.00,509,1139
10/27/2004,12:13,1047.00,1047.25,1047.00,1047.25,874,1760
10/27/2004,12:14,1047.25,1047.25,1046.75,1047.00,1809,1004
10/27/2004,12:15,1047.00,1048.00,1047.00,1047.75,3195,863
10/27/2004,12:16,1047.50,1047.75,1047.00,1047.00,736,1757
10/27/2004,12:17,1047.00,1047.50,1047.00,1047.50,1046,407
10/27/2004,12:18,1047.25,1047.50,1047.00,1047.25,343,375
10/27/2004,12:19,1047.00,1047.25,1046.75,1047.00,1420,1746
10/27/2004,12:20,1047.00,1047.75,1046.75,1047.75,1908,142
10/27/2004,12:21,1047.50,1047.50,1046.75,1047.25,749,621
10/27/2004,12:22,1047.25,1047.50,1047.00,1047.25,944,457
10/27/2004,12:23,1047.25,1047.25,1046.75,1047.00,64,359
10/27/2004,12:24,1047.25,1047.25,1046.75,1047.00,286,920
10/27/2004,12:25,1047.00,1047.25,1047.00,1047.25,1358,868
10/27/2004,12:26,1047.25,1047.50,1047.25,1047.25,363,655
10/27/2004,12:27,1047.25,1047.50,1046.75,1047.00,153,762
10/27/2004,12:28,1047.00,1047.00,1046.50,1046.75,248,1588
10/27/2004,12:29,1046.50,1047.25,1046.50,1046.75,1449,284
10/27/2004,12:30,1046.75,1047.00,1046.75,1046.75,256,16
10/27/2004,12:31,1047.00,1047.00,1046.75,1047.00,213,91
10/27/2004,12:32,1046.75,1046.75,1046.50,1046.50,103,345
10/27/2004,12:33,1046.50,1047.25,1046.25,1046.75,833,455
10/27/2004,12:34,1046.75,1047.00,1046.50,1046.50,22,395
10/27/2004,12:35,1046.50,1046.75,1046.25,1046.50,216,656
10/27/2004,12:36,1046.50,1046.75,1046.25,1046.25,173,743
10/27/2004,12:37,1046.50,1046.50,1046.25,1046.50,300,158
10/27/2004,12:38,1046.50,1046.75,1046.25,1046.50,742,29
10/27/2004,12:39,1046.75,1046.75,1046.25,1046.25,77,225
10/27/2004,12:40,1046.50,1046.50,1046.00,1046.25,513,1542
10/27/2004,12:41,1046.25,1046.50,1046.25,1046.50,834,239
10/27/2004,12:42,1046.25,1046.50,1046.00,1046.00,407,500
10/27/2004,12:43,1046.00,1046.25,1045.75,1046.00,449,357
10/27/2004,12:44,1046.25,1046.50,1046.00,1046.50,485,150
10/27/2004,12:45,1046.50,1047.00,1046.25,1046.75,1744,455
10/27/2004,12:46,1047.00,1047.25,1046.75,1047.00,1012,70
10/27/2004,12:47,1047.00,1047.25,1046.75,1046.75,58,220
10/27/2004,12:48,1047.00,1047.25,1046.50,1046.50,566,910
10/27/2004,12:49,1046.50,1046.75,1046.25,1046.50,858,373
10/27/2004,12:50,1046.50,1046.75,1046.50,1046.50,14,489
10/27/2004,12:51,1046.75,1046.75,1046.50,1046.50,174,661
10/27/2004,12:52,1046.75,1047.50,1046.50,1047.25,1967,608
10/27/2004,12:53,1047.00,1047.25,1046.75,1046.75,180,442
10/27/2004,12:54,1046.75,1047.00,1046.50,1047.00,364,253
10/27/2004,12:55,1047.00,1047.25,1047.00,1047.25,308,124
10/27/2004,12:56,1047.25,1047.25,1047.00,1047.00,424,58
10/27/2004,12:57,1047.00,1047.25,1046.25,1046.75,1025,1628
10/27/2004,12:58,1046.75,1047.25,1046.50,1047.25,1192,51
10/27/2004,12:59,1047.00,1047.50,1047.00,1047.50,1603,174
10/27/2004,13:00,1047.50,1047.75,1047.00,1047.25,567,1055
10/27/2004,13:01,1047.25,1047.50,1047.00,1047.25,1049,427
10/27/2004,13:02,1047.25,1047.50,1046.25,1046.50,906,1806
10/27/2004,13:03,1046.75,1048.00,1046.75,1047.00,2469,1226
10/27/2004,13:04,1047.00,1047.50,1047.00,1047.25,480,602
10/27/2004,13:05,1047.50,1047.75,1047.00,1047.50,749,200
10/27/2004,13:06,1047.50,1048.25,1047.50,1048.00,1542,1222
10/27/2004,13:07,1048.00,1049.25,1047.75,1049.00,5976,1181
10/27/2004,13:08,1049.00,1049.00,1048.25,1048.75,919,1169
10/27/2004,13:09,1049.00,1049.00,1048.25,1048.50,660,1550
10/27/2004,13:10,1048.25,1049.00,1048.25,1049.00,1091,541
10/27/2004,13:11,1048.75,1048.75,1048.25,1048.50,662,1253
10/27/2004,13:12,1048.50,1048.75,1048.00,1048.50,925,1861
10/27/2004,13:13,1048.50,1048.75,1048.25,1048.75,585,515
10/27/2004,13:14,1048.75,1048.75,1048.25,1048.50,840,411
10/27/2004,13:15,1048.50,1049.75,1048.50,1049.50,3607,895
10/27/2004,13:16,1049.50,1049.50,1048.75,1049.00,1771,921
10/27/2004,13:17,1048.75,1049.00,1048.00,1048.25,1696,2937
10/27/2004,13:18,1048.25,1048.50,1048.25,1048.25,293,483
10/27/2004,13:19,1048.25,1048.50,1048.00,1048.25,598,1487
10/27/2004,13:20,1048.50,1048.75,1048.25,1048.50,1442,135
10/27/2004,13:21,1048.50,1049.00,1048.50,1048.50,1084,230
10/27/2004,13:22,1048.75,1049.25,1048.75,1049.00,1097,18
10/27/2004,13:23,1049.25,1049.25,1049.00,1049.00,529,522
10/27/2004,13:24,1049.00,1049.25,1049.00,1049.00,136,668
10/27/2004,13:25,1049.00,1049.25,1048.75,1048.75,343,535
10/27/2004,13:26,1048.75,1049.00,1048.75,1048.75,45,358
10/27/2004,13:27,1049.00,1049.00,1048.50,1048.50,241,1278
10/27/2004,13:28,1048.50,1048.75,1048.50,1048.75,151,423
10/27/2004,13:29,1048.75,1048.75,1048.25,1048.25,55,1157
10/27/2004,13:30,1048.25,1048.75,1048.25,1048.75,862,331
10/27/2004,13:31,1048.75,1048.75,1048.00,1048.25,448,928
10/27/2004,13:32,1048.25,1048.75,1048.25,1048.50,991,70
10/27/2004,13:33,1048.50,1048.75,1048.50,1048.75,88,180
10/27/2004,13:34,1048.50,1048.75,1048.50,1048.50,100,62
10/27/2004,13:35,1048.50,1048.75,1048.50,1048.75,256,122
10/27/2004,13:36,1048.50,1048.75,1048.50,1048.75,1839,58
10/27/2004,13:37,1049.00,1049.00,1048.75,1048.75,110,110
10/27/2004,13:38,1048.75,1049.00,1048.50,1048.75,350,926
10/27/2004,13:39,1048.75,1048.75,1048.50,1048.75,413,39
10/27/2004,13:40,1048.75,1048.75,1048.50,1048.75,26,20
10/27/2004,13:41,1048.75,1048.75,1048.00,1048.25,155,1775
10/27/2004,13:42,1048.25,1048.25,1048.00,1048.25,44,362
10/27/2004,13:43,1048.00,1048.75,1048.00,1048.50,1404,155
10/27/2004,13:44,1048.50,1049.00,1048.25,1048.75,1577,424
10/27/2004,13:45,1048.75,1049.50,1048.50,1049.00,1787,868
10/27/2004,13:46,1049.00,1049.50,1049.00,1049.50,1602,507
10/27/2004,13:47,1049.75,1049.75,1049.25,1049.25,443,1008
10/27/2004,13:48,1049.25,1049.50,1048.25,1048.50,825,3069
10/27/2004,13:49,1048.25,1048.50,1048.00,1048.25,747,1091
10/27/2004,13:50,1048.25,1048.75,1048.25,1048.75,1264,36
10/27/2004,13:51,1048.75,1049.00,1048.50,1048.50,368,377
10/27/2004,13:52,1048.50,1048.75,1048.50,1048.75,241,137
10/27/2004,13:53,1048.75,1049.50,1048.75,1049.25,1342,555
10/27/2004,13:54,1049.25,1049.25,1048.50,1048.75,343,600
10/27/2004,13:55,1048.75,1049.00,1048.75,1049.00,5,114
10/27/2004,13:56,1048.75,1049.50,1048.75,1049.25,1047,263
10/27/2004,13:57,1049.25,1049.50,1049.00,1049.25,132,504
10/27/2004,13:58,1049.25,1049.50,1049.00,1049.00,161,314
10/27/2004,13:59,1049.00,1049.25,1049.00,1049.00,30,46
10/27/2004,14:00,1049.00,1050.25,1049.00,1049.75,4039,642
10/27/2004,14:01,1049.75,1050.00,1049.25,1049.25,2114,3098
10/27/2004,14:02,1049.25,1049.50,1049.00,1049.25,786,1117
10/27/2004,14:03,1049.25,1049.50,1048.25,1048.50,164,1579
10/27/2004,14:04,1048.75,1049.00,1048.50,1048.75,712,189
10/27/2004,14:05,1048.75,1049.50,1048.75,1049.50,2433,535
10/27/2004,14:06,1049.75,1049.75,1049.50,1049.50,1416,1475
10/27/2004,14:07,1049.50,1049.75,1049.25,1049.50,765,298
10/27/2004,14:08,1049.50,1049.75,1049.25,1049.75,48,404
10/27/2004,14:09,1049.75,1050.00,1049.50,1050.00,1065,528
10/27/2004,14:10,1050.00,1050.75,1049.75,1050.75,4479,226
10/27/2004,14:11,1050.75,1051.00,1050.50,1050.75,1146,901
10/27/2004,14:12,1050.75,1051.75,1050.75,1050.75,4025,3419
10/27/2004,14:13,1050.75,1051.00,1050.75,1050.75,79,1123
10/27/2004,14:14,1050.75,1051.50,1050.75,1051.50,1316,1106
10/27/2004,14:15,1051.50,1051.75,1051.25,1051.50,1978,1390
10/27/2004,14:16,1051.25,1051.50,1051.00,1051.25,939,1888
10/27/2004,14:17,1051.25,1051.25,1050.75,1050.75,280,991
10/27/2004,14:18,1050.75,1051.00,1050.25,1050.25,104,1930
10/27/2004,14:19,1050.25,1050.75,1050.25,1050.50,865,263
10/27/2004,14:20,1050.50,1050.75,1050.50,1050.75,699,493
10/27/2004,14:21,1050.75,1050.75,1049.75,1050.00,363,1981
10/27/2004,14:22,1050.00,1050.00,1049.75,1050.00,368,1086
10/27/2004,14:23,1050.00,1050.25,1049.75,1050.25,1094,186
10/27/2004,14:24,1050.25,1050.50,1050.25,1050.25,497,278
10/27/2004,14:25,1050.50,1050.50,1050.25,1050.50,506,38
10/27/2004,14:26,1050.25,1050.75,1050.25,1050.75,2411,1321
10/27/2004,14:27,1050.75,1051.25,1050.75,1050.75,1416,677
10/27/2004,14:28,1050.75,1051.00,1050.50,1050.75,278,573
10/27/2004,14:29,1050.75,1051.00,1050.75,1050.75,6,865
10/27/2004,14:30,1050.75,1050.75,1050.25,1050.50,746,542
10/27/2004,14:31,1050.50,1050.50,1050.25,1050.25,430,591
10/27/2004,14:32,1050.50,1051.25,1050.25,1051.25,2435,579
10/27/2004,14:33,1051.00,1052.00,1050.75,1051.50,2910,2025
10/27/2004,14:34,1051.75,1051.75,1051.00,1051.00,886,2182
10/27/2004,14:35,1051.25,1051.25,1051.00,1051.00,698,584
10/27/2004,14:36,1051.00,1051.00,1050.00,1050.50,585,2490
10/27/2004,14:37,1050.50,1050.50,1050.25,1050.25,948,266
10/27/2004,14:38,1050.25,1050.50,1050.25,1050.25,361,683
10/27/2004,14:39,1050.50,1050.75,1050.25,1050.75,614,101
10/27/2004,14:40,1050.75,1050.75,1050.50,1050.75,85,228
10/27/2004,14:41,1050.75,1050.75,1050.50,1050.75,738,98
10/27/2004,14:42,1050.75,1051.00,1050.50,1051.00,3291,791
10/27/2004,14:43,1050.75,1051.25,1050.25,1050.50,822,1757
10/27/2004,14:44,1050.25,1051.00,1050.25,1051.00,1343,249
10/27/2004,14:45,1051.00,1051.00,1050.25,1050.50,569,1601
10/27/2004,14:46,1050.75,1050.75,1050.25,1050.25,320,940
10/27/2004,14:47,1050.25,1050.50,1050.25,1050.25,626,161
10/27/2004,14:48,1050.50,1050.75,1050.25,1050.50,708,640
10/27/2004,14:49,1050.50,1050.75,1050.25,1050.25,632,806
10/27/2004,14:50,1050.25,1050.50,1050.00,1050.00,149,817
10/27/2004,14:51,1050.00,1050.25,1049.75,1049.75,313,2639
10/27/2004,14:52,1049.75,1050.00,1049.50,1049.50,368,2770
10/27/2004,14:53,1049.50,1049.75,1049.50,1049.50,176,597
10/27/2004,14:54,1049.50,1049.75,1049.50,1049.75,586,788
10/27/2004,14:55,1049.75,1050.00,1049.50,1050.00,1306,564
10/27/2004,14:56,1050.00,1050.00,1049.75,1050.00,705,674
10/27/2004,14:57,1050.00,1050.00,1049.75,1050.00,1294,840
10/27/2004,14:58,1050.00,1050.50,1049.75,1050.50,3906,341
10/27/2004,14:59,1050.50,1050.75,1050.25,1050.50,3129,838
10/27/2004,15:00,1050.75,1050.75,1050.25,1050.75,2793,2983
10/27/2004,15:01,1050.75,1051.75,1050.75,1051.50,4829,1677
10/27/2004,15:02,1051.75,1051.75,1051.25,1051.50,817,2128
10/27/2004,15:03,1051.50,1051.75,1051.25,1051.50,1557,1584
10/27/2004,15:04,1051.25,1051.50,1050.75,1051.00,893,1492
10/27/2004,15:05,1051.25,1051.25,1050.25,1050.50,269,1981
10/27/2004,15:06,1050.25,1050.75,1050.25,1050.50,922,987
10/27/2004,15:07,1050.50,1050.75,1050.50,1050.50,20,1082
10/27/2004,15:08,1050.50,1050.75,1050.25,1050.25,23,401
10/27/2004,15:09,1050.25,1050.75,1050.25,1050.50,569,542
10/27/2004,15:10,1050.50,1050.50,1050.00,1050.25,572,529
10/27/2004,15:11,1050.25,1050.25,1050.00,1050.25,329,561
10/27/2004,15:12,1050.00,1050.50,1050.00,1050.25,1811,631
10/27/2004,15:13,1050.25,1050.50,1050.25,1050.50,87,500
10/27/2004,15:14,1050.50,1050.50,1049.75,1049.75,308,1235
10/27/2004,15:15,1050.00,1050.50,1049.75,1050.25,3455,1844
10/27/2004,15:16,1049.75,1050.00,1049.75,1050.00,4,3
10/27/2004,15:31,1049.25,1049.75,1049.25,1049.50,167,195
10/27/2004,15:32,1049.50,1049.75,1049.25,1049.25,61,142
10/27/2004,15:33,1049.25,1049.50,1048.75,1049.25,87,199
10/27/2004,15:34,1049.50,1049.50,1049.25,1049.25,10,2
10/27/2004,15:35,1049.25,1049.25,1049.25,1049.25,0,8
10/27/2004,15:36,1049.50,1049.50,1049.50,1049.50,10,0
10/27/2004,15:37,1049.50,1049.50,1049.50,1049.50,1,0
10/27/2004,15:38,1049.25,1049.50,1049.00,1049.00,128,172
10/27/2004,15:39,1049.00,1049.25,1048.75,1049.00,44,66
10/27/2004,15:40,1049.00,1049.25,1049.00,1049.00,6,54
10/27/2004,15:41,1049.00,1049.25,1049.00,1049.25,2,1
10/27/2004,15:42,1049.25,1049.50,1049.00,1049.25,246,401
10/27/2004,15:43,1049.25,1049.25,1049.25,1049.25,245,0
10/27/2004,15:44,1049.25,1049.25,1049.00,1049.00,10,8
10/27/2004,15:45,1049.00,1049.25,1049.00,1049.00,1,2
10/27/2004,15:46,1049.00,1049.00,1049.00,1049.00,0,1
10/27/2004,15:47,1049.25,1049.25,1049.25,1049.25,3,0
10/27/2004,15:48,1049.25,1049.25,1049.25,1049.25,78,0
10/27/2004,15:49,1049.25,1049.25,1049.00,1049.00,1,1
10/27/2004,15:50,1049.25,1049.50,1049.25,1049.50,4,0
10/27/2004,15:51,1049.25,1049.50,1049.25,1049.50,2,12
10/27/2004,15:52,1049.50,1049.50,1049.25,1049.50,121,101
10/27/2004,15:53,1049.50,1049.50,1049.25,1049.50,37,1
10/27/2004,15:54,1049.75,1049.75,1049.75,1049.75,1,0
10/27/2004,15:55,1049.50,1049.75,1049.50,1049.75,16,1
10/27/2004,15:56,1049.75,1049.75,1049.75,1049.75,51,0
10/27/2004,15:57,1049.75,1049.75,1049.50,1049.75,59,1
10/27/2004,15:59,1049.75,1049.75,1049.75,1049.75,59,0
10/27/2004,16:00,1050.00,1050.00,1049.50,1049.75,137,38
10/27/2004,17:01,1049.75,1050.00,1049.75,1050.00,102,6
10/27/2004,17:02,1050.00,1050.00,1049.75,1049.75,8,1
10/27/2004,17:04,1050.00,1050.00,1050.00,1050.00,12,0
10/27/2004,17:05,1050.00,1050.25,1050.00,1050.25,46,0
10/27/2004,17:06,1050.25,1050.50,1050.00,1050.50,128,12
10/27/2004,17:08,1050.25,1050.25,1050.25,1050.25,0,11
10/27/2004,17:09,1050.25,1050.25,1050.25,1050.25,0,25
10/27/2004,17:10,1050.25,1050.25,1050.25,1050.25,0,18
10/27/2004,17:11,1050.00,1050.25,1050.00,1050.25,3,2
10/27/2004,17:12,1050.25,1050.50,1050.25,1050.50,5,0
10/27/2004,17:13,1050.50,1050.50,1050.50,1050.50,2,0
10/27/2004,17:14,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,17:15,1050.25,1050.25,1050.25,1050.25,0,5
10/27/2004,17:16,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,17:18,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,17:19,1050.00,1050.25,1050.00,1050.25,8,1
10/27/2004,17:20,1050.25,1050.25,1050.25,1050.25,26,0
10/27/2004,17:21,1050.25,1050.25,1050.25,1050.25,3,0
10/27/2004,17:22,1050.25,1050.25,1050.25,1050.25,3,0
10/27/2004,17:24,1050.00,1050.00,1050.00,1050.00,0,1
10/27/2004,17:26,1050.00,1050.00,1050.00,1050.00,0,2
10/27/2004,17:27,1050.25,1050.25,1050.25,1050.25,2,0
10/27/2004,17:29,1050.25,1050.25,1050.25,1050.25,1,0
10/27/2004,17:30,1050.25,1050.25,1050.25,1050.25,11,0
10/27/2004,17:31,1050.25,1050.25,1050.25,1050.25,34,0
10/27/2004,17:32,1050.25,1050.25,1050.25,1050.25,14,0
10/27/2004,17:33,1050.25,1050.25,1050.25,1050.25,2,0
10/27/2004,17:34,1050.25,1050.25,1050.25,1050.25,2,0
10/27/2004,17:36,1050.00,1050.00,1050.00,1050.00,0,19
10/27/2004,17:37,1050.00,1050.00,1050.00,1050.00,0,26
10/27/2004,17:38,1050.25,1050.25,1050.25,1050.25,2,0
10/27/2004,17:39,1050.25,1050.25,1050.25,1050.25,6,0
10/27/2004,17:40,1050.25,1050.25,1050.25,1050.25,12,0
10/27/2004,17:41,1050.25,1050.25,1050.25,1050.25,1,0
10/27/2004,17:42,1050.00,1050.25,1050.00,1050.25,9,1
10/27/2004,17:43,1050.25,1050.25,1050.25,1050.25,5,0
10/27/2004,17:44,1050.00,1050.00,1050.00,1050.00,0,4
10/27/2004,17:46,1050.00,1050.00,1050.00,1050.00,0,2
10/27/2004,17:47,1050.00,1050.00,1050.00,1050.00,0,1
10/27/2004,17:53,1050.25,1050.25,1050.25,1050.25,1,0
10/27/2004,17:54,1050.25,1050.25,1050.25,1050.25,10,0
10/27/2004,17:55,1050.25,1050.25,1050.25,1050.25,1,0
10/27/2004,17:56,1050.25,1050.25,1050.25,1050.25,10,0
10/27/2004,17:58,1050.25,1050.25,1050.25,1050.25,1,0
10/27/2004,18:00,1050.00,1050.00,1050.00,1050.00,0,18
10/27/2004,18:01,1050.25,1050.25,1050.25,1050.25,12,0
10/27/2004,18:02,1050.25,1050.25,1050.25,1050.25,29,0
10/27/2004,18:06,1050.25,1050.25,1050.25,1050.25,2,0
10/27/2004,18:09,1050.00,1050.00,1050.00,1050.00,0,1
10/27/2004,18:12,1050.00,1050.00,1050.00,1050.00,0,2
10/27/2004,18:23,1050.00,1050.00,1050.00,1050.00,0,5
10/27/2004,18:27,1050.00,1050.00,1050.00,1050.00,0,1
10/27/2004,18:28,1050.25,1050.25,1050.00,1050.00,10,2
10/27/2004,18:29,1050.00,1050.25,1050.00,1050.25,4,1
10/27/2004,18:31,1050.00,1050.00,1050.00,1050.00,0,2
10/27/2004,18:32,1050.25,1050.25,1050.25,1050.25,2,0
10/27/2004,18:33,1050.00,1050.25,1050.00,1050.25,20,10
10/27/2004,18:34,1050.25,1050.25,1050.25,1050.25,2,0
10/27/2004,18:42,1050.25,1050.25,1050.00,1050.00,5,10
10/27/2004,18:44,1050.00,1050.00,1050.00,1050.00,0,1
10/27/2004,18:45,1050.00,1050.00,1050.00,1050.00,0,3
10/27/2004,18:48,1050.00,1050.00,1050.00,1050.00,0,4
10/27/2004,18:49,1050.00,1050.00,1050.00,1050.00,0,26
10/27/2004,18:50,1049.75,1049.75,1049.75,1049.75,0,1
10/27/2004,18:52,1050.00,1050.00,1050.00,1050.00,1,0
10/27/2004,18:53,1050.00,1050.00,1050.00,1050.00,2,0
10/27/2004,18:54,1050.00,1050.00,1050.00,1050.00,12,0
10/27/2004,18:56,1049.75,1049.75,1049.75,1049.75,0,1
10/27/2004,18:58,1049.75,1049.75,1049.75,1049.75,0,1
10/27/2004,18:59,1049.75,1049.75,1049.75,1049.75,0,1
10/27/2004,19:05,1049.75,1049.75,1049.75,1049.75,0,5
10/27/2004,19:06,1049.75,1049.75,1049.75,1049.75,0,1
10/27/2004,19:07,1049.75,1049.75,1049.75,1049.75,0,1
10/27/2004,19:10,1049.75,1049.75,1049.75,1049.75,0,1
10/27/2004,19:11,1049.75,1049.75,1049.75,1049.75,0,4
10/27/2004,19:13,1049.75,1049.75,1049.75,1049.75,0,1
10/27/2004,19:15,1049.75,1049.75,1049.75,1049.75,0,10
10/27/2004,19:18,1049.75,1049.75,1049.75,1049.75,0,62
10/27/2004,19:19,1049.75,1049.75,1049.75,1049.75,0,18
10/27/2004,19:20,1049.75,1049.75,1049.75,1049.75,0,4
10/27/2004,19:21,1049.75,1049.75,1049.75,1049.75,0,12
10/27/2004,19:22,1049.75,1049.75,1049.75,1049.75,0,1
10/27/2004,19:25,1049.50,1049.50,1049.50,1049.50,0,2
10/27/2004,19:27,1049.75,1049.75,1049.75,1049.75,25,0
10/27/2004,19:28,1049.75,1049.75,1049.75,1049.75,10,0
10/27/2004,19:29,1049.75,1049.75,1049.75,1049.75,2,0
10/27/2004,19:30,1049.75,1049.75,1049.75,1049.75,1,0
10/27/2004,19:32,1049.75,1049.75,1049.75,1049.75,11,0
10/27/2004,19:35,1049.75,1049.75,1049.50,1049.50,31,9
10/27/2004,19:36,1049.75,1049.75,1049.75,1049.75,16,0
10/27/2004,19:38,1049.75,1049.75,1049.75,1049.75,13,0
10/27/2004,19:39,1049.75,1049.75,1049.75,1049.75,10,0
10/27/2004,19:41,1049.75,1049.75,1049.75,1049.75,20,0
10/27/2004,19:45,1049.75,1049.75,1049.75,1049.75,1,0
10/27/2004,19:55,1049.75,1049.75,1049.75,1049.75,1,0
10/27/2004,19:56,1049.75,1049.75,1049.75,1049.75,1,0
10/27/2004,19:57,1049.75,1049.75,1049.75,1049.75,2,0
10/27/2004,20:00,1049.75,1049.75,1049.75,1049.75,1,0
10/27/2004,20:02,1049.75,1049.75,1049.50,1049.50,48,2
10/27/2004,20:06,1049.75,1049.75,1049.75,1049.75,1,0
10/27/2004,20:07,1050.00,1050.00,1050.00,1050.00,1,0
10/27/2004,20:08,1050.00,1050.00,1050.00,1050.00,76,0
10/27/2004,20:09,1050.00,1050.00,1050.00,1050.00,15,0
10/27/2004,20:10,1050.25,1050.25,1050.00,1050.00,25,1
10/27/2004,20:11,1050.25,1050.25,1050.25,1050.25,8,0
10/27/2004,20:12,1050.25,1050.25,1050.25,1050.25,51,0
10/27/2004,20:13,1050.00,1050.00,1050.00,1050.00,0,2
10/27/2004,20:14,1050.25,1050.25,1050.25,1050.25,3,0
10/27/2004,20:15,1050.25,1050.25,1050.25,1050.25,1,0
10/27/2004,20:17,1050.25,1050.25,1050.00,1050.25,27,1
10/27/2004,20:18,1050.25,1050.25,1050.00,1050.00,1,1
10/27/2004,20:20,1050.25,1050.25,1050.25,1050.25,5,0
10/27/2004,20:21,1050.00,1050.00,1050.00,1050.00,0,5
10/27/2004,20:22,1050.00,1050.25,1050.00,1050.25,2,5
10/27/2004,20:23,1050.25,1050.25,1050.25,1050.25,5,0
10/27/2004,20:28,1050.25,1050.25,1050.25,1050.25,20,0
10/27/2004,20:30,1050.00,1050.00,1050.00,1050.00,0,15
10/27/2004,20:31,1050.00,1050.00,1050.00,1050.00,0,20
10/27/2004,20:33,1050.00,1050.00,1050.00,1050.00,0,16
10/27/2004,20:34,1050.00,1050.00,1050.00,1050.00,0,7
10/27/2004,20:36,1050.00,1050.00,1050.00,1050.00,0,2
10/27/2004,20:40,1049.75,1050.00,1049.75,1050.00,1,11
10/27/2004,20:41,1049.75,1049.75,1049.75,1049.75,0,1
10/27/2004,20:42,1049.75,1050.00,1049.75,1050.00,2,2
10/27/2004,20:44,1050.00,1050.00,1050.00,1050.00,6,0
10/27/2004,20:45,1049.75,1050.00,1049.75,1050.00,2,1
10/27/2004,20:46,1049.75,1049.75,1049.75,1049.75,0,69
10/27/2004,20:47,1049.75,1049.75,1049.75,1049.75,0,4
10/27/2004,20:48,1049.50,1049.50,1049.50,1049.50,0,1
10/27/2004,20:49,1049.50,1049.50,1049.50,1049.50,0,1
10/27/2004,20:51,1049.75,1049.75,1049.75,1049.75,10,0
10/27/2004,20:53,1049.50,1049.50,1049.50,1049.50,0,60
10/27/2004,20:54,1049.50,1049.50,1049.25,1049.50,20,3
10/27/2004,20:55,1049.50,1049.50,1049.50,1049.50,4,0
10/27/2004,20:57,1049.25,1049.25,1049.25,1049.25,0,71
10/27/2004,20:58,1049.25,1049.25,1049.25,1049.25,0,2
10/27/2004,20:59,1049.25,1049.25,1049.25,1049.25,0,15
10/27/2004,21:01,1049.25,1049.25,1049.25,1049.25,0,10
10/27/2004,21:02,1049.25,1049.25,1049.25,1049.25,0,32
10/27/2004,21:03,1049.25,1049.25,1049.25,1049.25,0,13
10/27/2004,21:04,1049.25,1049.25,1049.25,1049.25,0,6
10/27/2004,21:07,1049.00,1049.25,1049.00,1049.25,60,4
10/27/2004,21:09,1049.25,1049.25,1049.25,1049.25,1,0
10/27/2004,21:11,1049.25,1049.25,1049.25,1049.25,1,0
10/27/2004,21:12,1049.25,1049.25,1049.25,1049.25,1,0
10/27/2004,21:14,1049.25,1049.25,1049.25,1049.25,1,0
10/27/2004,21:16,1049.25,1049.25,1049.25,1049.25,1,0
10/27/2004,21:17,1049.50,1049.50,1049.50,1049.50,1,0
10/27/2004,21:20,1049.00,1049.00,1049.00,1049.00,0,1
10/27/2004,21:21,1049.00,1049.00,1049.00,1049.00,0,1
10/27/2004,21:23,1049.25,1049.25,1049.25,1049.25,12,0
10/27/2004,21:24,1049.25,1049.25,1049.25,1049.25,5,0
10/27/2004,21:25,1049.25,1049.25,1049.25,1049.25,15,0
10/27/2004,21:26,1049.25,1049.25,1049.25,1049.25,4,0
10/27/2004,21:27,1049.25,1049.25,1049.25,1049.25,1,0
10/27/2004,21:28,1049.25,1049.25,1049.25,1049.25,2,0
10/27/2004,21:34,1049.25,1049.25,1049.25,1049.25,9,0
10/27/2004,21:36,1049.25,1049.25,1049.00,1049.00,2,2
10/27/2004,21:37,1049.25,1049.25,1049.00,1049.00,2,2
10/27/2004,21:40,1049.25,1049.25,1049.25,1049.25,21,0
10/27/2004,21:41,1049.25,1049.25,1049.25,1049.25,1,0
10/27/2004,21:42,1049.25,1049.25,1049.25,1049.25,2,0
10/27/2004,21:43,1049.50,1049.50,1049.25,1049.25,2,3
10/27/2004,21:44,1049.00,1049.00,1049.00,1049.00,0,1
10/27/2004,21:49,1049.25,1049.25,1049.25,1049.25,20,0
10/27/2004,21:50,1049.25,1049.25,1049.25,1049.25,1,0
10/27/2004,21:52,1049.25,1049.25,1049.25,1049.25,31,0
10/27/2004,21:53,1049.25,1049.25,1049.25,1049.25,20,0
10/27/2004,21:56,1049.50,1049.50,1049.50,1049.50,11,0
10/27/2004,21:57,1049.50,1049.50,1049.50,1049.50,37,0
10/27/2004,21:59,1049.50,1049.50,1049.50,1049.50,2,0
10/27/2004,22:00,1049.75,1049.75,1049.75,1049.75,7,0
10/27/2004,22:01,1049.75,1049.75,1049.75,1049.75,1,0
10/27/2004,22:02,1049.75,1049.75,1049.75,1049.75,1,0
10/27/2004,22:03,1049.50,1049.75,1049.50,1049.75,2,1
10/27/2004,22:05,1049.50,1049.50,1049.50,1049.50,0,1
10/27/2004,22:06,1049.75,1049.75,1049.75,1049.75,4,0
10/27/2004,22:07,1050.00,1050.00,1050.00,1050.00,3,0
10/27/2004,22:08,1050.00,1050.00,1050.00,1050.00,28,0
10/27/2004,22:10,1050.00,1050.00,1050.00,1050.00,5,0
10/27/2004,22:12,1050.00,1050.00,1050.00,1050.00,2,0
10/27/2004,22:25,1050.00,1050.00,1050.00,1050.00,58,0
10/27/2004,22:26,1050.00,1050.00,1049.75,1049.75,2,1
10/27/2004,22:27,1050.00,1050.00,1050.00,1050.00,8,0
10/27/2004,22:31,1050.00,1050.00,1050.00,1050.00,2,0
10/27/2004,22:32,1050.00,1050.00,1050.00,1050.00,1,0
10/27/2004,22:33,1049.75,1049.75,1049.75,1049.75,0,5
10/27/2004,22:40,1050.00,1050.00,1050.00,1050.00,1,0
10/27/2004,22:45,1050.00,1050.00,1050.00,1050.00,44,0
10/27/2004,22:46,1050.00,1050.00,1050.00,1050.00,5,0
10/27/2004,22:47,1050.00,1050.00,1050.00,1050.00,41,0
10/27/2004,22:49,1050.00,1050.00,1050.00,1050.00,3,0
10/27/2004,22:50,1050.00,1050.00,1050.00,1050.00,23,0
10/27/2004,22:51,1050.00,1050.00,1050.00,1050.00,16,0
10/27/2004,22:52,1050.00,1050.00,1050.00,1050.00,2,0
10/27/2004,22:53,1050.25,1050.25,1050.25,1050.25,101,0
10/27/2004,22:54,1050.25,1050.25,1050.25,1050.25,42,0
10/27/2004,22:55,1050.25,1050.25,1050.25,1050.25,7,0
10/27/2004,22:57,1050.25,1050.25,1050.25,1050.25,5,0
10/27/2004,22:58,1050.25,1050.25,1050.25,1050.25,2,0
10/27/2004,22:59,1050.50,1050.50,1050.25,1050.25,19,1
10/27/2004,23:01,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,23:02,1050.25,1050.25,1050.25,1050.25,0,6
10/27/2004,23:03,1050.50,1050.50,1050.25,1050.25,1,1
10/27/2004,23:04,1050.25,1050.25,1050.25,1050.25,0,2
10/27/2004,23:05,1050.25,1050.25,1050.25,1050.25,0,3
10/27/2004,23:06,1050.25,1050.50,1050.25,1050.50,5,5
10/27/2004,23:08,1050.50,1050.50,1050.25,1050.25,1,1
10/27/2004,23:09,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,23:10,1050.25,1050.25,1050.25,1050.25,0,4
10/27/2004,23:12,1050.50,1050.50,1050.25,1050.25,10,1
10/27/2004,23:13,1050.25,1050.50,1050.25,1050.50,2,1
10/27/2004,23:14,1050.25,1050.25,1050.25,1050.25,0,3
10/27/2004,23:15,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,23:21,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,23:22,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,23:23,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,23:24,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,23:26,1050.50,1050.50,1050.50,1050.50,2,0
10/27/2004,23:27,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,23:30,1050.25,1050.25,1050.25,1050.25,0,3
10/27/2004,23:31,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,23:32,1050.25,1050.25,1050.25,1050.25,0,2
10/27/2004,23:38,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,23:40,1050.25,1050.25,1050.25,1050.25,0,1
10/27/2004,23:43,1050.25,1050.25,1050.25,1050.25,0,3
10/27/2004,23:44,1050.50,1050.50,1050.50,1050.50,1,0
10/27/2004,23:46,1050.50,1050.50,1050.50,1050.50,50,0
10/27/2004,23:47,1050.50,1050.50,1050.50,1050.50,11,0
10/27/2004,23:48,1050.50,1050.50,1050.25,1050.25,5,2
10/27/2004,23:50,1050.50,1050.50,1050.50,1050.50,1,0
10/27/2004,23:52,1050.50,1050.50,1050.50,1050.50,2,0
10/27/2004,23:53,1050.50,1050.50,1050.50,1050.50,89,0
10/27/2004,23:54,1050.50,1050.75,1050.50,1050.50,13,1
10/27/2004,23:55,1050.75,1050.75,1050.75,1050.75,13,0
10/27/2004,23:56,1050.75,1050.75,1050.75,1050.75,82,0
10/27/2004,23:57,1050.75,1050.75,1050.75,1050.75,1,0
10/27/2004,23:58,1050.75,1050.75,1050.75,1050.75,1,0
10/27/2004,23:59,1050.75,1050.75,1050.75,1050.75,1,0
10/28/2004,00:00,1051.00,1051.00,1051.00,1051.00,17,0
10/28/2004,00:03,1050.75,1050.75,1050.75,1050.75,0,4
10/28/2004,00:04,1050.75,1050.75,1050.75,1050.75,0,1
10/28/2004,00:05,1050.75,1051.00,1050.75,1051.00,2,3
10/28/2004,00:06,1051.00,1051.00,1050.75,1050.75,2,1
10/28/2004,00:12,1051.00,1051.00,1051.00,1051.00,21,0
10/28/2004,00:14,1050.75,1050.75,1050.75,1050.75,0,8
10/28/2004,00:15,1051.00,1051.00,1051.00,1051.00,2,0
10/28/2004,00:18,1051.00,1051.00,1051.00,1051.00,61,0
10/28/2004,00:20,1051.25,1051.25,1051.25,1051.25,14,0
10/28/2004,00:22,1051.00,1051.00,1051.00,1051.00,0,1
10/28/2004,00:23,1051.00,1051.00,1051.00,1051.00,0,1
10/28/2004,00:24,1051.00,1051.00,1051.00,1051.00,0,1
10/28/2004,00:25,1051.00,1051.00,1051.00,1051.00,0,18
10/28/2004,00:26,1051.00,1051.00,1051.00,1051.00,0,1
10/28/2004,00:28,1051.00,1051.00,1051.00,1051.00,0,1
10/28/2004,00:31,1051.25,1051.25,1051.00,1051.00,1,1
10/28/2004,00:32,1051.00,1051.00,1051.00,1051.00,0,11
10/28/2004,00:33,1051.00,1051.00,1051.00,1051.00,0,2
10/28/2004,00:34,1051.00,1051.25,1051.00,1051.25,101,1
10/28/2004,00:36,1051.25,1051.25,1051.25,1051.25,1,0
10/28/2004,00:39,1051.25,1051.25,1051.25,1051.25,2,0
10/28/2004,00:44,1051.00,1051.00,1051.00,1051.00,0,8
10/28/2004,00:45,1051.00,1051.00,1051.00,1051.00,0,8
10/28/2004,00:46,1051.00,1051.00,1051.00,1051.00,0,2
10/28/2004,00:50,1051.00,1051.00,1051.00,1051.00,0,1
10/28/2004,00:51,1051.00,1051.00,1050.75,1050.75,0,21
10/28/2004,00:55,1050.75,1050.75,1050.75,1050.75,0,1
10/28/2004,00:59,1050.75,1050.75,1050.75,1050.75,0,1
10/28/2004,01:00,1050.75,1050.75,1050.75,1050.75,0,1
10/28/2004,01:01,1051.00,1051.00,1051.00,1051.00,20,0
10/28/2004,01:02,1051.00,1051.00,1051.00,1051.00,8,0
10/28/2004,01:03,1051.00,1051.00,1051.00,1051.00,8,0
10/28/2004,01:04,1051.00,1051.75,1051.00,1051.50,184,1
10/28/2004,01:05,1051.50,1051.75,1051.50,1051.75,21,1
10/28/2004,01:06,1051.75,1051.75,1051.50,1051.75,20,5
10/28/2004,01:07,1052.00,1052.00,1052.00,1052.00,20,0
10/28/2004,01:08,1051.75,1051.75,1051.75,1051.75,0,152
10/28/2004,01:09,1051.75,1052.00,1051.75,1052.00,2,3
10/28/2004,01:10,1052.00,1052.00,1051.75,1051.75,1,44
10/28/2004,01:11,1051.75,1051.75,1051.75,1051.75,0,12
10/28/2004,01:12,1051.75,1051.75,1051.75,1051.75,0,2
10/28/2004,01:13,1051.75,1051.75,1051.75,1051.75,0,8
10/28/2004,01:14,1051.75,1051.75,1051.50,1051.50,0,3
10/28/2004,01:15,1051.50,1051.50,1051.50,1051.50,0,16
10/28/2004,01:16,1051.75,1051.75,1051.75,1051.75,2,0
10/28/2004,01:17,1051.50,1051.50,1051.50,1051.50,0,15
10/28/2004,01:18,1051.50,1051.50,1051.25,1051.25,0,12
10/28/2004,01:19,1051.25,1051.25,1051.25,1051.25,0,17
10/28/2004,01:21,1051.25,1051.25,1051.25,1051.25,0,1
10/28/2004,01:22,1051.25,1051.25,1051.25,1051.25,0,17
10/28/2004,01:23,1051.25,1051.25,1051.25,1051.25,0,6
10/28/2004,01:24,1051.25,1051.25,1051.25,1051.25,0,5
10/28/2004,01:25,1051.25,1051.25,1051.25,1051.25,0,1
10/28/2004,01:26,1051.25,1051.25,1051.25,1051.25,0,2
10/28/2004,01:27,1051.25,1051.25,1051.25,1051.25,0,2
10/28/2004,01:28,1051.25,1051.25,1051.25,1051.25,0,20
10/28/2004,01:31,1051.00,1051.00,1051.00,1051.00,0,11
10/28/2004,01:32,1051.25,1051.25,1050.75,1050.75,2,78
10/28/2004,01:33,1050.75,1050.75,1050.75,1050.75,0,4
10/28/2004,01:34,1050.75,1050.75,1050.50,1050.50,0,2
10/28/2004,01:36,1050.50,1050.50,1050.50,1050.50,0,1
10/28/2004,01:37,1050.50,1050.50,1050.50,1050.50,0,3
10/28/2004,01:38,1050.75,1050.75,1050.50,1050.75,25,3
10/28/2004,01:39,1050.75,1050.75,1050.75,1050.75,3,0
10/28/2004,01:40,1050.50,1050.50,1050.50,1050.50,0,1
10/28/2004,01:41,1050.75,1050.75,1050.50,1050.50,2,50
10/28/2004,01:42,1050.50,1050.50,1050.50,1050.50,0,41
10/28/2004,01:43,1050.50,1050.50,1050.50,1050.50,0,1
10/28/2004,01:44,1050.50,1050.50,1050.50,1050.50,0,13
10/28/2004,01:46,1050.50,1050.50,1050.50,1050.50,0,12
10/28/2004,01:47,1050.50,1050.50,1050.50,1050.50,0,3
10/28/2004,01:48,1050.75,1050.75,1050.75,1050.75,1,0
10/28/2004,01:49,1050.50,1050.50,1050.50,1050.50,0,1
10/28/2004,01:50,1050.50,1050.50,1050.50,1050.50,0,1
10/28/2004,01:52,1050.25,1050.25,1050.25,1050.25,0,32
10/28/2004,01:53,1050.25,1050.25,1050.25,1050.25,0,30
10/28/2004,01:54,1050.25,1050.25,1050.25,1050.25,0,9
10/28/2004,01:55,1050.25,1050.25,1050.25,1050.25,0,11
10/28/2004,01:56,1050.25,1050.25,1050.25,1050.25,0,3
10/28/2004,01:58,1050.50,1050.50,1050.50,1050.50,4,0
10/28/2004,01:59,1050.50,1050.50,1050.50,1050.50,9,0
10/28/2004,02:00,1050.50,1050.50,1050.50,1050.50,3,0
10/28/2004,02:01,1050.50,1050.50,1050.25,1050.25,11,30
10/28/2004,02:02,1050.25,1050.25,1050.25,1050.25,0,28
10/28/2004,02:03,1050.50,1050.50,1050.25,1050.50,33,25
10/28/2004,02:04,1050.50,1050.50,1050.25,1050.25,16,52
10/28/2004,02:05,1050.25,1050.25,1050.25,1050.25,0,7
10/28/2004,02:06,1050.25,1050.50,1050.25,1050.50,24,35
10/28/2004,02:07,1050.50,1050.50,1050.50,1050.50,3,0
10/28/2004,02:08,1050.25,1050.25,1050.25,1050.25,0,12
10/28/2004,02:09,1050.50,1050.50,1050.50,1050.50,20,0
10/28/2004,02:10,1050.75,1051.00,1050.50,1050.75,135,15
10/28/2004,02:11,1050.75,1050.75,1050.50,1050.50,0,85
10/28/2004,02:13,1050.75,1050.75,1050.50,1050.50,4,1
10/28/2004,02:14,1050.75,1050.75,1050.50,1050.50,1,3
10/28/2004,02:15,1050.75,1050.75,1050.50,1050.75,30,12
10/28/2004,02:17,1050.75,1050.75,1050.75,1050.75,13,0
10/28/2004,02:18,1050.75,1051.00,1050.75,1050.75,4,5
10/28/2004,02:19,1050.75,1050.75,1050.75,1050.75,0,1
10/28/2004,02:21,1051.00,1051.25,1050.75,1051.00,225,44
10/28/2004,02:22,1051.00,1051.00,1050.75,1050.75,34,2
10/28/2004,02:23,1050.75,1050.75,1050.75,1050.75,0,39
10/28/2004,02:24,1050.75,1050.75,1050.75,1050.75,0,27
10/28/2004,02:25,1051.00,1051.25,1051.00,1051.00,43,2
10/28/2004,02:26,1051.25,1051.25,1051.00,1051.00,135,6
10/28/2004,02:27,1050.75,1050.75,1050.50,1050.50,0,102
10/28/2004,02:28,1050.50,1050.50,1050.50,1050.50,0,14
10/28/2004,02:29,1050.50,1050.50,1050.50,1050.50,0,11
10/28/2004,02:30,1050.50,1050.50,1050.50,1050.50,0,132
10/28/2004,02:31,1050.25,1050.50,1050.25,1050.25,10,18
10/28/2004,02:32,1050.25,1050.50,1050.25,1050.50,118,6
10/28/2004,02:33,1050.50,1050.50,1050.50,1050.50,5,0
10/28/2004,02:34,1050.75,1050.75,1050.75,1050.75,51,0
10/28/2004,02:35,1050.75,1050.75,1050.75,1050.75,12,0
10/28/2004,02:36,1050.50,1050.50,1050.50,1050.50,0,43
10/28/2004,02:37,1050.25,1050.25,1050.25,1050.25,0,100
10/28/2004,02:39,1050.25,1050.50,1050.25,1050.25,1,18
10/28/2004,02:40,1050.50,1050.50,1050.25,1050.25,4,130
10/28/2004,02:41,1050.25,1050.25,1050.25,1050.25,0,8
10/28/2004,02:42,1050.25,1050.25,1050.00,1050.00,0,3
10/28/2004,02:44,1050.25,1050.25,1050.25,1050.25,63,0
10/28/2004,02:45,1050.50,1050.50,1050.50,1050.50,39,0
10/28/2004,02:46,1050.75,1050.75,1050.75,1050.75,64,0
10/28/2004,02:47,1050.75,1050.75,1050.75,1050.75,3,0
10/28/2004,02:48,1050.75,1050.75,1050.75,1050.75,60,0
10/28/2004,02:49,1050.75,1050.75,1050.75,1050.75,62,0
10/28/2004,02:50,1050.75,1050.75,1050.75,1050.75,47,0
10/28/2004,02:51,1050.75,1051.00,1050.75,1050.75,39,6
10/28/2004,02:52,1051.00,1051.00,1051.00,1051.00,125,0
10/28/2004,02:53,1051.00,1051.25,1051.00,1051.25,127,0
10/28/2004,02:54,1051.25,1051.25,1051.00,1051.00,7,15
10/28/2004,02:55,1051.00,1051.00,1050.75,1051.00,10,32
10/28/2004,02:56,1051.00,1051.00,1051.00,1051.00,2,0
10/28/2004,02:57,1051.00,1051.25,1051.00,1051.25,43,5
10/28/2004,02:58,1051.25,1051.50,1051.25,1051.50,135,5
10/28/2004,02:59,1051.50,1051.50,1051.25,1051.25,1,3
10/28/2004,03:00,1051.25,1051.50,1051.25,1051.50,163,4
10/28/2004,03:01,1051.50,1051.75,1051.50,1051.75,112,0
10/28/2004,03:02,1051.75,1052.00,1051.75,1051.75,22,149
10/28/2004,03:03,1051.75,1051.75,1051.75,1051.75,0,50
10/28/2004,03:04,1051.50,1051.75,1051.50,1051.75,16,1
10/28/2004,03:05,1052.00,1052.25,1051.75,1052.00,94,38
10/28/2004,03:06,1052.25,1052.25,1051.75,1052.25,64,22
10/28/2004,03:07,1052.25,1052.25,1052.00,1052.00,2,103
10/28/2004,03:08,1051.75,1051.75,1051.75,1051.75,0,1
10/28/2004,03:10,1051.75,1052.00,1051.75,1052.00,10,55
10/28/2004,03:11,1052.00,1052.00,1052.00,1052.00,73,0
10/28/2004,03:12,1052.00,1052.00,1052.00,1052.00,58,0
10/28/2004,03:13,1052.00,1052.25,1051.75,1052.00,24,1
10/28/2004,03:14,1052.00,1052.25,1052.00,1052.00,110,4
10/28/2004,03:15,1052.00,1052.00,1052.00,1052.00,0,88
10/28/2004,03:16,1052.25,1052.25,1052.00,1052.25,3,4
10/28/2004,03:17,1052.00,1052.00,1052.00,1052.00,0,21
10/28/2004,03:18,1052.00,1052.00,1052.00,1052.00,0,3
10/28/2004,03:19,1051.75,1051.75,1051.75,1051.75,0,167
10/28/2004,03:20,1051.75,1051.75,1051.75,1051.75,0,55
10/28/2004,03:21,1051.75,1051.75,1051.75,1051.75,0,3
10/28/2004,03:22,1051.75,1051.75,1051.50,1051.75,5,13
10/28/2004,03:24,1051.50,1051.50,1051.25,1051.50,25,52
10/28/2004,03:25,1051.50,1051.75,1051.50,1051.75,66,0
10/28/2004,03:26,1051.75,1052.00,1051.75,1052.00,36,0
10/28/2004,03:27,1051.75,1051.75,1051.75,1051.75,0,45
10/28/2004,03:28,1051.50,1051.50,1051.50,1051.50,0,53
10/28/2004,03:29,1051.75,1051.75,1051.75,1051.75,15,0
10/28/2004,03:30,1051.75,1051.75,1051.75,1051.75,44,0
10/28/2004,03:31,1051.50,1051.50,1051.50,1051.50,0,17
10/28/2004,03:32,1051.75,1051.75,1051.75,1051.75,73,0
10/28/2004,03:33,1051.75,1051.75,1051.50,1051.50,18,45
10/28/2004,03:34,1051.50,1051.75,1051.50,1051.50,2,32
10/28/2004,03:35,1051.25,1051.50,1051.25,1051.25,8,2
10/28/2004,03:36,1051.25,1051.25,1051.25,1051.25,0,2
10/28/2004,03:37,1051.25,1051.25,1051.25,1051.25,0,8
10/28/2004,03:38,1051.25,1051.25,1051.25,1051.25,0,10
10/28/2004,03:39,1051.25,1051.25,1051.25,1051.25,0,1
10/28/2004,03:40,1051.25,1051.25,1051.25,1051.25,0,1
10/28/2004,03:41,1051.25,1051.25,1051.25,1051.25,0,73
10/28/2004,03:42,1051.00,1051.25,1051.00,1051.25,1,1
10/28/2004,03:44,1051.25,1051.25,1051.00,1051.25,41,10
10/28/2004,03:45,1051.25,1051.25,1051.00,1051.25,46,1
10/28/2004,03:46,1051.25,1051.25,1050.75,1051.00,19,33
10/28/2004,03:47,1051.00,1051.25,1051.00,1051.00,21,15
10/28/2004,03:48,1051.00,1051.00,1050.75,1050.75,0,8
10/28/2004,03:49,1051.00,1051.00,1051.00,1051.00,59,0
10/28/2004,03:50,1051.00,1051.00,1051.00,1051.00,32,0
10/28/2004,03:51,1051.00,1051.25,1051.00,1051.25,26,0
10/28/2004,03:52,1051.00,1051.00,1051.00,1051.00,0,52
10/28/2004,03:53,1051.00,1051.00,1050.75,1050.75,0,225
10/28/2004,03:54,1050.75,1051.00,1050.75,1051.00,2,20
10/28/2004,03:55,1051.00,1051.00,1051.00,1051.00,19,0
10/28/2004,03:56,1051.00,1051.00,1051.00,1051.00,4,0
10/28/2004,03:57,1051.00,1051.00,1050.75,1050.75,4,8
10/28/2004,04:00,1050.75,1050.75,1050.75,1050.75,0,1
10/28/2004,04:01,1050.75,1050.75,1050.75,1050.75,0,20
10/28/2004,04:02,1050.75,1050.75,1050.50,1050.75,6,62
10/28/2004,04:03,1051.00,1051.00,1051.00,1051.00,39,0
10/28/2004,04:04,1051.00,1051.25,1051.00,1051.00,15,2
10/28/2004,04:05,1051.25,1051.25,1051.00,1051.00,7,14
10/28/2004,04:07,1050.75,1050.75,1050.50,1050.50,0,35
10/28/2004,04:08,1050.50,1050.50,1050.50,1050.50,0,25
10/28/2004,04:09,1050.50,1050.50,1050.50,1050.50,0,53
10/28/2004,04:10,1050.50,1050.50,1050.50,1050.50,0,9
10/28/2004,04:11,1050.50,1050.50,1050.50,1050.50,0,39
10/28/2004,04:14,1050.75,1051.00,1050.75,1051.00,59,0
10/28/2004,04:15,1050.75,1050.75,1050.75,1050.75,0,10
10/28/2004,04:16,1051.00,1051.00,1051.00,1051.00,12,0
10/28/2004,04:17,1051.00,1051.25,1051.00,1051.25,11,0
10/28/2004,04:18,1051.25,1051.25,1051.00,1051.00,1,35
10/28/2004,04:19,1051.00,1051.00,1050.75,1050.75,0,7
10/28/2004,04:20,1051.00,1051.00,1051.00,1051.00,15,0
10/28/2004,04:21,1051.00,1051.00,1051.00,1051.00,6,0
10/28/2004,04:22,1051.00,1051.00,1051.00,1051.00,10,0
10/28/2004,04:23,1050.75,1050.75,1050.50,1050.50,0,32
10/28/2004,04:24,1050.50,1050.75,1050.50,1050.75,3,1
10/28/2004,04:25,1050.50,1050.75,1050.50,1050.75,3,1
10/28/2004,04:26,1050.75,1050.75,1050.75,1050.75,25,0
10/28/2004,04:27,1050.75,1050.75,1050.75,1050.75,8,0
10/28/2004,04:28,1050.75,1051.00,1050.75,1051.00,63,0
10/28/2004,04:29,1051.00,1051.00,1051.00,1051.00,16,0
10/28/2004,04:30,1051.00,1051.00,1051.00,1051.00,46,0
10/28/2004,04:31,1051.00,1051.00,1051.00,1051.00,2,0
10/28/2004,04:32,1051.00,1051.00,1050.75,1050.75,2,3
10/28/2004,04:33,1050.75,1050.75,1050.75,1050.75,0,1
10/28/2004,04:34,1050.75,1050.75,1050.75,1050.75,0,100
10/28/2004,04:35,1050.75,1050.75,1050.75,1050.75,0,12
10/28/2004,04:36,1050.75,1050.75,1050.75,1050.75,0,38
10/28/2004,04:37,1050.75,1050.75,1050.75,1050.75,0,12
10/28/2004,04:38,1050.75,1050.75,1050.75,1050.75,0,2
10/28/2004,04:39,1050.75,1051.00,1050.75,1051.00,30,2
10/28/2004,04:40,1051.00,1051.00,1050.75,1050.75,34,4
10/28/2004,04:41,1050.75,1050.75,1050.75,1050.75,0,1
10/28/2004,04:42,1051.00,1051.00,1051.00,1051.00,19,0
10/28/2004,04:43,1051.00,1051.25,1051.00,1051.25,4,0
10/28/2004,04:44,1051.25,1051.25,1051.25,1051.25,45,0
10/28/2004,04:45,1051.25,1051.25,1051.00,1051.00,1,35
10/28/2004,04:46,1051.00,1051.00,1051.00,1051.00,0,3
10/28/2004,04:47,1051.00,1051.00,1051.00,1051.00,0,2
10/28/2004,04:48,1050.75,1050.75,1050.75,1050.75,0,1
10/28/2004,04:49,1051.00,1051.00,1050.75,1050.75,5,2
10/28/2004,04:50,1051.00,1051.00,1051.00,1051.00,7,0
10/28/2004,04:51,1051.00,1051.00,1051.00,1051.00,1,0
10/28/2004,04:52,1051.00,1051.00,1051.00,1051.00,15,0
10/28/2004,04:53,1051.00,1051.00,1051.00,1051.00,1,0
10/28/2004,04:54,1051.00,1051.00,1051.00,1051.00,1,0
10/28/2004,04:55,1051.00,1051.00,1051.00,1051.00,5,0
10/28/2004,04:56,1051.25,1051.25,1051.25,1051.25,1,0
10/28/2004,04:57,1051.25,1051.25,1051.25,1051.25,1,0
10/28/2004,04:58,1051.00,1051.00,1050.75,1050.75,0,54
10/28/2004,04:59,1051.00,1051.00,1051.00,1051.00,1,0
10/28/2004,05:00,1050.75,1051.00,1050.50,1050.50,11,40
10/28/2004,05:01,1050.75,1051.00,1050.75,1051.00,65,0
10/28/2004,05:02,1051.00,1051.25,1051.00,1051.25,146,0
10/28/2004,05:03,1051.25,1051.25,1051.00,1051.00,28,6
10/28/2004,05:04,1051.00,1051.25,1051.00,1051.25,39,5
10/28/2004,05:05,1051.00,1051.00,1051.00,1051.00,0,16
10/28/2004,05:06,1050.75,1050.75,1050.75,1050.75,0,111
10/28/2004,05:07,1050.75,1051.25,1050.75,1051.25,105,7
10/28/2004,05:08,1051.00,1051.00,1051.00,1051.00,0,106
10/28/2004,05:09,1051.00,1051.00,1051.00,1051.00,0,17
10/28/2004,05:10,1051.25,1051.25,1051.00,1051.00,21,10
10/28/2004,05:11,1051.00,1051.50,1051.00,1051.25,103,7
10/28/2004,05:12,1051.25,1051.25,1051.25,1051.25,0,7
10/28/2004,05:13,1051.25,1051.50,1051.25,1051.25,2,3
10/28/2004,05:14,1051.25,1051.25,1051.25,1051.25,0,3
10/28/2004,05:15,1051.50,1051.50,1051.25,1051.25,35,1
10/28/2004,05:16,1051.25,1051.25,1051.25,1051.25,0,33
10/28/2004,05:18,1051.00,1051.25,1051.00,1051.25,115,3
10/28/2004,05:19,1051.25,1051.25,1051.25,1051.25,4,0
10/28/2004,05:20,1051.25,1051.25,1051.25,1051.25,8,0
10/28/2004,05:21,1051.00,1051.50,1051.00,1051.25,35,3
10/28/2004,05:22,1051.25,1051.25,1051.25,1051.25,3,0
10/28/2004,05:23,1051.25,1051.25,1051.25,1051.25,4,0
10/28/2004,05:24,1051.25,1051.25,1051.25,1051.25,6,0
10/28/2004,05:27,1051.00,1051.25,1051.00,1051.25,22,53
10/28/2004,05:28,1051.25,1051.25,1051.25,1051.25,1,0
10/28/2004,05:30,1051.00,1051.00,1050.75,1050.75,0,202
10/28/2004,05:31,1050.50,1050.50,1048.75,1049.25,275,1281
10/28/2004,05:32,1049.25,1049.75,1049.25,1049.75,109,77
10/28/2004,05:33,1050.00,1050.00,1049.75,1050.00,58,155
10/28/2004,05:34,1050.00,1050.00,1049.25,1049.25,50,351
10/28/2004,05:35,1049.25,1049.25,1049.00,1049.00,0,48
10/28/2004,05:36,1049.00,1049.25,1049.00,1049.00,5,98
10/28/2004,05:37,1049.00,1049.25,1048.75,1048.75,51,224
10/28/2004,05:38,1048.50,1048.50,1047.75,1048.00,116,1153
10/28/2004,05:39,1048.00,1048.00,1047.75,1048.00,63,19
10/28/2004,05:40,1047.75,1048.00,1047.50,1047.50,149,510
10/28/2004,05:41,1047.50,1047.75,1047.50,1047.50,34,37
10/28/2004,05:42,1047.25,1047.50,1047.25,1047.25,68,227
10/28/2004,05:43,1047.50,1048.00,1047.25,1048.00,247,105
10/28/2004,05:44,1048.00,1048.25,1047.75,1048.25,463,80
10/28/2004,05:45,1048.25,1048.50,1047.75,1048.00,178,252
10/28/2004,05:46,1048.00,1048.25,1047.75,1048.25,181,141
10/28/2004,05:47,1048.25,1048.50,1048.00,1048.00,24,247
10/28/2004,05:48,1048.25,1048.50,1048.00,1048.25,50,4
10/28/2004,05:49,1048.25,1049.25,1048.25,1049.25,207,48
10/28/2004,05:50,1049.25,1049.50,1049.25,1049.25,93,48
10/28/2004,05:51,1049.00,1049.25,1048.75,1049.25,23,26
10/28/2004,05:52,1049.00,1049.25,1049.00,1049.00,26,6
10/28/2004,05:53,1049.00,1049.25,1049.00,1049.25,60,59
10/28/2004,05:54,1049.50,1050.00,1049.50,1049.75,186,14
10/28/2004,05:55,1049.75,1049.75,1049.50,1049.75,5,32
10/28/2004,05:56,1049.75,1050.00,1049.50,1050.00,40,5
10/28/2004,05:57,1049.75,1049.75,1049.75,1049.75,0,19
10/28/2004,05:58,1049.75,1050.00,1049.75,1049.75,2,5
10/28/2004,05:59,1049.50,1049.50,1049.25,1049.50,23,19
10/28/2004,06:00,1049.50,1049.50,1049.00,1049.00,20,131
10/28/2004,06:01,1048.75,1049.25,1048.75,1049.25,102,1
10/28/2004,06:02,1049.25,1049.25,1049.25,1049.25,52,0
10/28/2004,06:03,1049.25,1049.50,1049.00,1049.00,7,119
10/28/2004,06:04,1049.00,1049.25,1049.00,1049.25,2,11
10/28/2004,06:05,1049.00,1049.25,1048.75,1049.00,108,159
10/28/2004,06:06,1049.00,1049.00,1048.25,1048.75,267,111
10/28/2004,06:07,1049.00,1049.25,1048.75,1049.25,147,82
10/28/2004,06:08,1049.25,1049.50,1049.25,1049.50,83,5
10/28/2004,06:09,1049.25,1049.25,1049.25,1049.25,0,252
10/28/2004,06:10,1049.25,1049.50,1049.25,1049.50,67,28
10/28/2004,06:11,1049.50,1049.50,1049.50,1049.50,9,0
10/28/2004,06:12,1049.25,1049.50,1049.25,1049.50,25,8
10/28/2004,06:13,1049.50,1049.75,1049.50,1049.75,23,0
10/28/2004,06:14,1049.75,1049.75,1049.25,1049.25,1,19
10/28/2004,06:15,1049.25,1049.25,1049.25,1049.25,0,48
10/28/2004,06:16,1049.25,1049.25,1049.25,1049.25,0,25
10/28/2004,06:17,1049.00,1049.00,1048.25,1048.50,1,334
10/28/2004,06:18,1048.50,1048.75,1048.50,1048.50,95,10
10/28/2004,06:19,1048.50,1048.50,1048.50,1048.50,0,44
10/28/2004,06:20,1048.50,1048.50,1048.25,1048.25,169,215
10/28/2004,06:21,1048.00,1048.00,1048.00,1048.00,0,238
10/28/2004,06:22,1048.25,1048.25,1047.25,1047.50,52,445
10/28/2004,06:23,1047.50,1047.75,1047.25,1047.50,95,111
10/28/2004,06:24,1047.50,1047.50,1047.00,1047.25,29,338
10/28/2004,06:25,1047.25,1047.75,1047.00,1047.50,94,124
10/28/2004,06:26,1047.50,1047.75,1047.50,1047.75,6,28
10/28/2004,06:27,1047.75,1047.75,1047.50,1047.50,2,251
10/28/2004,06:28,1047.50,1047.50,1047.25,1047.25,0,135
10/28/2004,06:29,1047.25,1047.50,1046.75,1047.00,281,456
10/28/2004,06:30,1047.25,1047.75,1047.00,1047.50,149,450
10/28/2004,06:31,1047.50,1047.50,1047.25,1047.50,222,70
10/28/2004,06:32,1047.50,1047.50,1047.25,1047.50,68,1
10/28/2004,06:33,1047.75,1047.75,1047.50,1047.50,5,21
10/28/2004,06:34,1047.50,1047.75,1047.25,1047.25,24,154
10/28/2004,06:35,1047.25,1047.25,1047.25,1047.25,0,45
10/28/2004,06:36,1047.25,1047.25,1047.00,1047.00,2,134
10/28/2004,06:37,1047.00,1047.00,1046.50,1046.50,14,446
10/28/2004,06:38,1046.50,1046.50,1046.25,1046.50,337,105
10/28/2004,06:39,1046.50,1046.75,1046.25,1046.75,250,140
10/28/2004,06:40,1046.75,1046.75,1045.75,1046.25,286,1208
10/28/2004,06:41,1046.25,1046.25,1045.75,1046.00,29,377
10/28/2004,06:42,1046.00,1046.00,1046.00,1046.00,29,0
10/28/2004,06:43,1046.00,1046.00,1045.75,1046.00,83,3
10/28/2004,06:44,1046.00,1046.25,1045.75,1046.25,266,91
10/28/2004,06:45,1046.00,1046.25,1045.75,1046.00,50,207
10/28/2004,06:46,1046.00,1046.25,1046.00,1046.00,301,177
10/28/2004,06:47,1046.00,1046.00,1045.75,1045.75,0,448
10/28/2004,06:48,1046.00,1046.25,1046.00,1046.25,143,0
10/28/2004,06:49,1046.25,1046.25,1046.00,1046.00,2,291
10/28/2004,06:50,1046.25,1046.25,1046.25,1046.25,54,0
10/28/2004,06:51,1046.25,1046.25,1046.00,1046.25,126,1
10/28/2004,06:52,1046.50,1046.75,1046.50,1046.75,95,0
10/28/2004,06:53,1046.75,1047.00,1046.75,1047.00,221,0
10/28/2004,06:54,1047.00,1047.25,1046.75,1047.00,251,76
10/28/2004,06:55,1047.25,1047.25,1046.50,1046.50,27,173
10/28/2004,06:56,1046.75,1047.00,1046.75,1047.00,143,5
10/28/2004,06:57,1047.00,1047.25,1047.00,1047.25,173,0
10/28/2004,06:58,1047.50,1047.75,1047.50,1047.50,438,104
10/28/2004,06:59,1047.50,1047.50,1047.50,1047.50,0,273
10/28/2004,07:00,1047.25,1047.50,1047.25,1047.50,31,2
10/28/2004,07:01,1047.25,1047.75,1047.25,1047.25,20,140
10/28/2004,07:02,1047.25,1047.50,1047.00,1047.00,5,62
10/28/2004,07:03,1047.25,1047.25,1047.00,1047.25,39,69
10/28/2004,07:04,1047.25,1047.25,1047.00,1047.25,209,1
10/28/2004,07:05,1047.25,1047.25,1047.00,1047.25,94,1
10/28/2004,07:06,1047.00,1047.25,1047.00,1047.25,5,1
10/28/2004,07:07,1047.25,1047.50,1047.25,1047.50,77,0
10/28/2004,07:08,1047.50,1047.50,1047.50,1047.50,62,0
10/28/2004,07:09,1047.25,1047.25,1047.00,1047.00,14,257
10/28/2004,07:10,1047.00,1047.00,1046.75,1046.75,0,89
10/28/2004,07:11,1047.00,1047.00,1046.75,1046.75,4,8
10/28/2004,07:12,1047.00,1047.25,1047.00,1047.25,145,50
10/28/2004,07:13,1047.25,1047.25,1047.00,1047.25,4,4
10/28/2004,07:14,1047.25,1047.25,1047.25,1047.25,1,0
10/28/2004,07:15,1047.00,1047.25,1047.00,1047.00,7,33
10/28/2004,07:16,1047.25,1047.25,1047.00,1047.00,4,21
10/28/2004,07:17,1047.00,1047.00,1046.75,1047.00,2,29
10/28/2004,07:18,1046.75,1047.00,1046.75,1047.00,4,30
10/28/2004,07:19,1047.00,1047.25,1046.75,1047.00,97,12
10/28/2004,07:20,1047.25,1047.25,1046.75,1046.75,1,165
10/28/2004,07:21,1047.00,1047.00,1047.00,1047.00,18,0
10/28/2004,07:22,1047.00,1047.00,1046.75,1046.75,82,146
10/28/2004,07:23,1046.75,1046.75,1046.50,1046.50,11,59
10/28/2004,07:24,1046.75,1047.00,1046.75,1047.00,133,0
10/28/2004,07:25,1047.00,1047.00,1046.75,1047.00,78,10
10/28/2004,07:26,1047.00,1047.00,1046.75,1047.00,109,1
10/28/2004,07:27,1047.25,1047.25,1046.75,1047.00,8,153
10/28/2004,07:28,1046.75,1047.00,1046.75,1046.75,13,5
10/28/2004,07:29,1046.75,1047.00,1046.75,1047.00,30,1
10/28/2004,07:30,1047.00,1047.00,1046.75,1046.75,195,113
10/28/2004,07:31,1046.75,1046.75,1046.00,1046.25,132,512
10/28/2004,07:32,1046.25,1046.50,1046.00,1046.50,94,91
10/28/2004,07:33,1046.75,1046.75,1046.00,1046.25,70,480
10/28/2004,07:34,1046.50,1046.50,1046.25,1046.50,147,36
10/28/2004,07:35,1046.50,1047.50,1046.50,1047.25,498,11
10/28/2004,07:36,1047.25,1047.75,1047.25,1047.75,371,43
10/28/2004,07:37,1047.75,1047.75,1047.50,1047.75,247,111
10/28/2004,07:38,1048.00,1048.50,1048.00,1048.50,827,68
10/28/2004,07:39,1048.50,1048.75,1048.00,1048.25,53,409
10/28/2004,07:40,1048.25,1048.25,1047.75,1048.00,21,149
10/28/2004,07:41,1048.00,1048.25,1048.00,1048.25,84,0
10/28/2004,07:42,1048.25,1048.25,1048.00,1048.25,26,10
10/28/2004,07:43,1048.25,1048.25,1047.75,1048.00,33,66
10/28/2004,07:44,1048.00,1048.00,1047.75,1047.75,6,56
10/28/2004,07:45,1047.75,1047.75,1047.50,1047.75,14,38
10/28/2004,07:46,1047.75,1047.75,1047.75,1047.75,4,0
10/28/2004,07:47,1047.50,1048.00,1047.50,1047.50,299,231
10/28/2004,07:48,1047.25,1047.50,1047.25,1047.50,27,6
10/28/2004,07:49,1047.25,1047.50,1047.25,1047.50,13,5
10/28/2004,07:50,1047.50,1047.50,1047.00,1047.25,12,283
10/28/2004,07:51,1047.00,1047.25,1047.00,1047.25,363,1
10/28/2004,07:52,1047.25,1047.50,1047.25,1047.50,7,0
10/28/2004,07:53,1047.25,1047.50,1047.25,1047.25,3,113
10/28/2004,07:54,1047.50,1047.75,1047.50,1047.75,83,61
10/28/2004,07:55,1047.75,1048.00,1047.75,1048.00,263,72
10/28/2004,07:56,1047.75,1048.25,1047.75,1048.00,60,9
10/28/2004,07:57,1048.00,1048.25,1048.00,1048.00,15,209
10/28/2004,07:58,1048.25,1048.50,1048.00,1048.25,127,14
10/28/2004,07:59,1048.25,1048.50,1047.75,1047.75,10,232
10/28/2004,08:00,1047.75,1048.00,1047.50,1048.00,91,131
10/28/2004,08:01,1047.75,1048.00,1047.75,1047.75,3,79
10/28/2004,08:02,1047.75,1048.00,1047.75,1047.75,1,284
10/28/2004,08:03,1047.75,1047.75,1047.50,1047.75,89,101
10/28/2004,08:04,1047.75,1047.75,1047.75,1047.75,32,0
10/28/2004,08:05,1047.75,1047.75,1047.75,1047.75,82,0
10/28/2004,08:06,1048.00,1048.00,1047.75,1048.00,121,3
10/28/2004,08:07,1048.00,1048.00,1047.75,1048.00,36,21
10/28/2004,08:08,1048.00,1048.00,1048.00,1048.00,2,0
10/28/2004,08:09,1048.00,1048.25,1048.00,1048.25,60,4
10/28/2004,08:10,1048.00,1048.25,1048.00,1048.25,109,88
10/28/2004,08:11,1048.00,1048.25,1048.00,1048.25,87,1
10/28/2004,08:12,1048.25,1048.25,1048.00,1048.00,1,25
10/28/2004,08:13,1048.00,1048.00,1047.75,1048.00,36,160
10/28/2004,08:14,1048.00,1048.00,1047.75,1047.75,101,103
10/28/2004,08:15,1048.00,1048.00,1047.75,1048.00,20,11
10/28/2004,08:16,1048.00,1048.00,1047.75,1047.75,5,3
10/28/2004,08:17,1048.00,1048.00,1047.75,1047.75,17,52
10/28/2004,08:18,1048.00,1048.00,1047.50,1047.50,2,50
10/28/2004,08:19,1047.75,1047.75,1047.50,1047.75,28,18
10/28/2004,08:20,1048.00,1048.00,1047.75,1047.75,3,2
10/28/2004,08:21,1047.75,1048.00,1047.75,1048.00,5,8
10/28/2004,08:22,1048.00,1048.25,1048.00,1048.00,126,45
10/28/2004,08:23,1048.25,1048.25,1047.75,1048.00,5,34
10/28/2004,08:24,1048.00,1048.25,1048.00,1048.25,224,74
10/28/2004,08:25,1048.25,1048.50,1048.00,1048.25,120,2
10/28/2004,08:26,1048.25,1048.25,1048.00,1048.00,5,39
10/28/2004,08:27,1048.00,1048.25,1047.75,1047.75,1,323
10/28/2004,08:28,1047.75,1047.75,1047.75,1047.75,0,171
10/28/2004,08:29,1047.75,1048.00,1047.75,1048.00,48,37
10/28/2004,08:30,1047.75,1048.75,1047.75,1048.50,1579,36
10/28/2004,08:31,1048.75,1048.75,1047.75,1048.00,1410,2817
10/28/2004,08:32,1048.00,1048.00,1047.25,1047.50,1593,1540
10/28/2004,08:33,1047.25,1047.50,1047.00,1047.25,141,785
10/28/2004,08:34,1047.25,1047.50,1047.00,1047.50,1110,1772
10/28/2004,08:35,1047.50,1047.75,1047.25,1047.25,1393,992
10/28/2004,08:36,1047.25,1047.50,1047.25,1047.50,686,376
10/28/2004,08:37,1047.50,1047.50,1046.75,1046.75,585,1682
10/28/2004,08:38,1046.75,1047.00,1046.50,1046.75,882,707
10/28/2004,08:39,1046.75,1047.00,1046.50,1046.50,275,781
10/28/2004,08:40,1046.50,1046.75,1046.00,1046.50,901,1463
10/28/2004,08:41,1046.25,1046.75,1046.00,1046.75,1650,1443
10/28/2004,08:42,1046.75,1046.75,1046.25,1046.50,444,1239
10/28/2004,08:43,1046.50,1047.50,1046.50,1047.50,2495,71
10/28/2004,08:44,1047.25,1047.50,1047.00,1047.50,1868,109
10/28/2004,08:45,1047.50,1048.00,1047.25,1047.75,1422,621
10/28/2004,08:46,1047.75,1047.75,1047.25,1047.50,1244,1542
10/28/2004,08:47,1047.50,1047.75,1047.00,1047.50,1180,343
10/28/2004,08:48,1047.50,1047.75,1047.25,1047.25,136,1053
10/28/2004,08:49,1047.25,1047.50,1046.75,1047.25,538,1214
10/28/2004,08:50,1047.25,1047.75,1047.00,1047.75,1090,545
10/28/2004,08:51,1047.75,1048.25,1047.50,1048.25,2218,1433
10/28/2004,08:52,1048.25,1048.50,1047.75,1048.25,1485,1177
10/28/2004,08:53,1048.25,1048.75,1048.00,1048.50,2164,1914
10/28/2004,08:54,1048.50,1048.75,1048.00,1048.25,1282,648
10/28/2004,08:55,1048.25,1049.00,1048.25,1049.00,3044,589
10/28/2004,08:56,1049.00,1049.75,1049.00,1049.00,3986,1384
10/28/2004,08:57,1049.25,1049.50,1049.00,1049.25,1581,805
10/28/2004,08:58,1049.25,1049.75,1049.00,1049.25,1273,1447
10/28/2004,08:59,1049.50,1049.50,1048.50,1048.50,461,1817
10/28/2004,09:00,1048.50,1048.75,1048.50,1048.75,2088,336
10/28/2004,09:01,1048.75,1049.00,1048.50,1049.00,728,2346
10/28/2004,09:02,1049.00,1049.00,1048.50,1048.50,1088,552
10/28/2004,09:03,1048.50,1049.00,1048.25,1048.75,1043,1065
10/28/2004,09:04,1048.75,1049.25,1048.50,1048.75,817,1011
10/28/2004,09:05,1048.75,1049.25,1048.50,1049.25,1256,569
10/28/2004,09:06,1049.25,1049.75,1049.00,1049.75,2235,803
10/28/2004,09:07,1049.75,1050.00,1049.25,1049.25,2327,1118
10/28/2004,09:08,1049.25,1049.50,1048.75,1048.75,877,1657
10/28/2004,09:09,1048.75,1049.00,1048.75,1049.00,349,214
10/28/2004,09:10,1049.00,1049.25,1048.25,1048.50,520,1251
10/28/2004,09:11,1048.50,1048.50,1047.50,1047.75,1259,2482
10/28/2004,09:12,1047.75,1047.75,1047.25,1047.50,453,1890
10/28/2004,09:13,1047.25,1047.50,1047.00,1047.00,627,1860
10/28/2004,09:14,1046.75,1047.25,1046.75,1047.00,823,587
10/28/2004,09:15,1047.00,1047.25,1046.75,1047.25,563,398
10/28/2004,09:16,1047.25,1047.50,1047.25,1047.50,442,109
10/28/2004,09:17,1047.25,1047.50,1047.25,1047.50,437,44
10/28/2004,09:18,1047.50,1047.75,1047.00,1047.00,285,1369
10/28/2004,09:19,1047.25,1047.25,1046.25,1046.50,401,1680
10/28/2004,09:20,1046.75,1046.75,1046.25,1046.50,284,999
10/28/2004,09:21,1046.25,1046.50,1046.00,1046.50,609,1222
10/28/2004,09:22,1046.50,1047.00,1045.75,1046.00,679,1778
10/28/2004,09:23,1045.75,1046.75,1045.75,1046.25,879,1037
10/28/2004,09:24,1046.50,1046.75,1046.25,1046.75,1100,35
10/28/2004,09:25,1046.75,1047.00,1046.00,1046.25,894,1697
10/28/2004,09:26,1046.25,1047.00,1046.00,1046.50,1369,754
10/28/2004,09:27,1046.25,1046.75,1046.25,1046.50,768,383
10/28/2004,09:28,1046.50,1047.00,1046.50,1047.00,431,46
10/28/2004,09:29,1047.00,1047.50,1046.75,1047.50,1712,679
10/28/2004,09:30,1047.50,1047.50,1046.75,1047.00,339,929
10/28/2004,09:31,1047.00,1047.50,1046.75,1046.75,645,1261
10/28/2004,09:32,1046.75,1046.75,1046.25,1046.50,193,930
10/28/2004,09:33,1046.50,1046.50,1045.75,1046.25,490,2056
10/28/2004,09:34,1046.00,1046.25,1045.50,1046.00,900,2100
10/28/2004,09:35,1046.25,1046.75,1046.00,1046.75,1243,318
10/28/2004,09:36,1046.75,1047.25,1046.75,1047.25,2135,1015
10/28/2004,09:37,1047.25,1048.00,1047.00,1047.75,1890,905
10/28/2004,09:38,1047.50,1047.75,1047.50,1047.50,753,1048
10/28/2004,09:39,1047.50,1048.25,1047.50,1048.00,1744,956
10/28/2004,09:40,1048.00,1048.00,1047.25,1047.25,429,1498
10/28/2004,09:41,1047.25,1047.75,1047.25,1047.50,625,125
10/28/2004,09:42,1047.50,1048.00,1047.50,1047.75,641,431
10/28/2004,09:43,1047.50,1047.75,1047.25,1047.25,155,987
10/28/2004,09:44,1047.25,1047.25,1046.75,1047.25,977,1184
10/28/2004,09:45,1047.25,1048.00,1047.00,1047.75,1487,1011
10/28/2004,09:46,1048.00,1048.75,1048.00,1048.25,1931,961
10/28/2004,09:47,1048.50,1048.75,1048.00,1048.25,1174,751
10/28/2004,09:48,1048.25,1048.50,1048.00,1048.00,27,473
10/28/2004,09:49,1048.00,1048.50,1047.75,1048.00,623,806
10/28/2004,09:50,1048.00,1048.50,1047.75,1048.50,563,94
10/28/2004,09:51,1048.50,1048.75,1048.25,1048.25,1241,219
10/28/2004,09:52,1048.50,1048.75,1048.00,1048.50,443,1192
10/28/2004,09:53,1048.50,1048.50,1048.00,1048.00,326,1209
10/28/2004,09:54,1048.25,1048.50,1048.00,1048.00,1221,333
10/28/2004,09:55,1048.25,1048.25,1047.75,1048.00,500,720
10/28/2004,09:56,1048.00,1048.75,1048.00,1048.25,1069,556
10/28/2004,09:57,1048.25,1048.75,1048.00,1048.50,528,441
10/28/2004,09:58,1048.50,1048.50,1048.25,1048.50,82,174
10/28/2004,09:59,1048.25,1048.75,1048.25,1048.50,251,942
10/28/2004,10:00,1048.50,1049.75,1048.25,1049.50,3572,723
10/28/2004,10:01,1049.50,1049.75,1049.00,1049.50,1128,828
10/28/2004,10:02,1049.75,1050.00,1049.25,1050.00,1443,477
10/28/2004,10:03,1050.00,1050.00,1048.75,1049.00,1763,3430
10/28/2004,10:04,1049.00,1049.50,1048.75,1048.75,336,729
10/28/2004,10:05,1048.75,1049.00,1048.75,1048.75,576,237
10/28/2004,10:06,1048.75,1049.00,1048.75,1049.00,453,959
10/28/2004,10:07,1049.00,1049.00,1048.25,1048.75,1166,1043
10/28/2004,10:08,1048.75,1049.00,1048.00,1048.00,89,1059
10/28/2004,10:09,1048.25,1048.50,1047.75,1048.25,1241,985
10/28/2004,10:10,1048.00,1048.50,1048.00,1048.25,427,413
10/28/2004,10:11,1048.25,1048.75,1048.00,1048.75,916,337
10/28/2004,10:12,1048.75,1048.75,1048.00,1048.00,105,834
10/28/2004,10:13,1048.00,1048.25,1047.50,1047.75,81,1263
10/28/2004,10:14,1047.75,1048.00,1047.50,1047.50,189,672
10/28/2004,10:15,1047.50,1048.50,1047.50,1048.00,1280,694
10/28/2004,10:16,1048.00,1048.50,1047.75,1048.50,504,225
10/28/2004,10:17,1048.50,1048.50,1047.50,1047.75,67,1027
10/28/2004,10:18,1047.75,1048.25,1047.50,1048.25,334,485
10/28/2004,10:19,1048.25,1048.75,1048.00,1048.75,931,232
10/28/2004,10:20,1048.50,1049.50,1048.50,1049.50,2371,470
10/28/2004,10:21,1049.50,1049.75,1049.25,1049.50,1195,1069
10/28/2004,10:22,1049.75,1049.75,1049.00,1049.50,700,831
10/28/2004,10:23,1049.50,1049.75,1049.00,1049.00,608,1364
10/28/2004,10:24,1049.25,1049.75,1049.00,1049.25,348,665
10/28/2004,10:25,1049.25,1050.00,1049.00,1049.75,2137,236
10/28/2004,10:26,1049.75,1050.50,1049.75,1050.50,3367,605
10/28/2004,10:27,1050.50,1051.25,1050.50,1051.00,3916,1231
10/28/2004,10:28,1051.00,1052.50,1051.00,1051.75,6802,2730
10/28/2004,10:29,1052.00,1052.50,1051.75,1052.00,2784,1937
10/28/2004,10:30,1052.00,1052.25,1051.50,1051.75,1501,2858
10/28/2004,10:31,1051.50,1052.00,1051.50,1051.50,1449,256
10/28/2004,10:32,1051.75,1051.75,1051.50,1051.50,333,696
10/28/2004,10:33,1051.50,1051.75,1051.25,1051.50,64,623
10/28/2004,10:34,1051.25,1051.75,1051.25,1051.25,551,706
10/28/2004,10:35,1051.25,1052.00,1051.25,1051.50,1121,903
10/28/2004,10:36,1051.25,1051.50,1050.75,1051.00,585,2230
10/28/2004,10:37,1051.00,1051.25,1050.75,1051.00,722,540
10/28/2004,10:38,1050.75,1051.25,1050.75,1051.25,903,371
10/28/2004,10:39,1051.25,1051.25,1050.50,1051.00,425,2052
10/28/2004,10:40,1050.75,1051.25,1050.75,1051.00,917,758
10/28/2004,10:41,1051.00,1051.25,1050.75,1050.75,1348,693
10/28/2004,10:42,1051.00,1051.25,1050.75,1051.00,1179,71
10/28/2004,10:43,1051.00,1051.00,1050.25,1050.25,656,1519
10/28/2004,10:44,1050.50,1050.50,1050.00,1050.25,930,817
10/28/2004,10:45,1050.25,1050.50,1050.25,1050.25,89,84
10/28/2004,10:46,1050.25,1050.50,1049.50,1050.00,572,4136
10/28/2004,10:47,1049.75,1049.75,1049.25,1049.25,986,1285
10/28/2004,10:48,1049.25,1049.75,1049.00,1049.50,965,658
10/28/2004,10:49,1049.50,1049.75,1049.25,1049.50,604,392
10/28/2004,10:50,1049.50,1049.75,1049.25,1049.50,534,37
10/28/2004,10:51,1049.75,1049.75,1049.25,1049.50,500,549
10/28/2004,10:52,1049.50,1050.00,1049.50,1050.00,527,77
10/28/2004,10:53,1050.00,1050.25,1049.50,1050.00,575,611
10/28/2004,10:54,1049.75,1050.25,1049.75,1050.00,103,466
10/28/2004,10:55,1049.75,1050.00,1049.25,1049.75,315,875
10/28/2004,10:56,1050.00,1050.00,1049.50,1049.75,127,220
10/28/2004,10:57,1049.75,1050.00,1049.75,1050.00,15,22
10/28/2004,10:58,1049.75,1050.00,1049.50,1049.75,342,450
10/28/2004,10:59,1049.75,1050.50,1049.50,1050.25,882,51
10/28/2004,11:00,1050.25,1050.75,1050.00,1050.50,933,475
10/28/2004,11:01,1050.75,1051.00,1050.50,1051.00,819,220
10/28/2004,11:02,1051.00,1051.00,1050.25,1050.50,343,663
10/28/2004,11:03,1050.50,1051.00,1050.25,1050.25,424,222
10/28/2004,11:04,1050.25,1050.75,1050.25,1050.50,153,34
10/28/2004,11:05,1050.50,1051.00,1050.50,1050.50,280,67
10/28/2004,11:06,1050.50,1051.00,1050.25,1051.00,349,412
10/28/2004,11:07,1051.00,1051.00,1050.50,1050.75,44,196
10/28/2004,11:08,1050.50,1051.00,1050.50,1050.50,136,262
10/28/2004,11:09,1050.75,1050.75,1050.25,1050.50,104,749
10/28/2004,11:10,1050.50,1050.50,1049.75,1050.25,804,1356
10/28/2004,11:11,1050.25,1050.25,1049.50,1049.75,754,1455
10/28/2004,11:12,1049.75,1050.00,1049.50,1049.75,468,348
10/28/2004,11:13,1049.75,1050.00,1049.50,1049.75,120,304
10/28/2004,11:14,1049.75,1050.00,1049.50,1049.50,167,254
10/28/2004,11:15,1049.75,1050.25,1049.25,1049.75,549,917
10/28/2004,11:16,1049.75,1050.00,1049.75,1049.75,32,50
10/28/2004,11:17,1049.75,1050.25,1049.75,1050.25,189,41
10/28/2004,11:18,1050.25,1050.50,1050.25,1050.50,508,14
10/28/2004,11:19,1050.25,1050.50,1049.75,1049.75,60,825
10/28/2004,11:20,1050.00,1050.00,1049.50,1049.75,298,688
10/28/2004,11:21,1049.50,1050.00,1049.50,1050.00,477,505
10/28/2004,11:22,1049.75,1050.25,1049.75,1050.00,533,107
10/28/2004,11:23,1050.00,1050.00,1049.50,1049.75,464,535
10/28/2004,11:24,1049.75,1049.75,1049.25,1049.25,64,487
10/28/2004,11:25,1049.25,1049.50,1049.25,1049.25,103,472
10/28/2004,11:26,1049.50,1049.75,1049.00,1049.75,582,515
10/28/2004,11:27,1049.75,1050.50,1049.50,1050.50,1575,261
10/28/2004,11:28,1050.50,1050.75,1050.00,1050.50,879,703
10/28/2004,11:29,1050.25,1050.25,1049.75,1050.25,607,427
10/28/2004,11:30,1050.25,1050.25,1049.50,1049.50,39,584
10/28/2004,11:31,1049.75,1050.25,1049.50,1050.25,506,45
10/28/2004,11:32,1050.25,1050.25,1050.00,1050.25,50,102
10/28/2004,11:33,1050.25,1050.50,1050.00,1050.25,508,557
10/28/2004,11:34,1050.25,1050.25,1050.00,1050.00,85,28
10/28/2004,11:35,1050.00,1050.50,1050.00,1050.25,331,18
10/28/2004,11:36,1050.25,1050.50,1050.25,1050.25,638,37
10/28/2004,11:37,1050.50,1050.75,1050.25,1050.50,161,90
10/28/2004,11:38,1050.50,1050.75,1050.50,1050.50,8,474
10/28/2004,11:39,1050.75,1051.00,1050.75,1051.00,824,152
10/28/2004,11:40,1050.75,1051.00,1050.50,1050.50,144,120
10/28/2004,11:41,1050.50,1050.75,1050.25,1050.50,22,124
10/28/2004,11:42,1050.25,1050.75,1050.25,1050.75,371,83
10/28/2004,11:43,1050.75,1051.00,1050.50,1051.00,226,28
10/28/2004,11:44,1051.00,1051.25,1050.75,1051.25,644,74
10/28/2004,11:45,1051.00,1051.25,1050.50,1050.50,63,678
10/28/2004,11:46,1050.50,1051.00,1050.50,1050.75,224,256
10/28/2004,11:47,1050.75,1051.00,1050.50,1050.75,172,87
10/28/2004,11:48,1051.00,1051.25,1050.75,1051.00,679,402
10/28/2004,11:49,1051.00,1051.25,1050.75,1051.00,194,46
10/28/2004,11:50,1050.75,1051.00,1050.75,1051.00,343,470
10/28/2004,11:51,1051.00,1051.25,1051.00,1051.00,234,18
10/28/2004,11:52,1051.25,1051.50,1051.00,1051.50,906,167
10/28/2004,11:53,1051.25,1051.75,1051.00,1051.25,796,564
10/28/2004,11:54,1051.00,1051.50,1050.75,1051.00,120,437
10/28/2004,11:55,1051.25,1051.25,1051.00,1051.25,113,157
10/28/2004,11:56,1051.25,1051.25,1050.75,1050.75,58,357
10/28/2004,11:57,1051.00,1051.50,1050.75,1051.50,729,67
10/28/2004,11:58,1051.50,1051.75,1051.00,1051.50,423,200
10/28/2004,11:59,1051.50,1051.75,1051.25,1051.25,81,235
10/28/2004,12:00,1051.50,1051.75,1051.25,1051.50,349,89
10/28/2004,12:01,1051.50,1052.00,1051.50,1051.50,1180,364
10/28/2004,12:02,1051.75,1051.75,1051.25,1051.50,181,398
10/28/2004,12:03,1051.50,1051.75,1051.25,1051.50,245,39
10/28/2004,12:04,1051.25,1051.50,1050.75,1051.00,288,941
10/28/2004,12:05,1050.75,1051.00,1050.75,1050.75,23,74
10/28/2004,12:06,1051.00,1051.00,1050.50,1050.50,53,350
10/28/2004,12:07,1050.75,1051.50,1050.50,1051.50,1050,51
10/28/2004,12:08,1051.25,1051.50,1051.00,1051.25,41,215
10/28/2004,12:09,1051.25,1051.25,1051.00,1051.00,135,264
10/28/2004,12:10,1051.00,1051.25,1050.75,1051.00,60,132
10/28/2004,12:11,1051.00,1051.25,1051.00,1051.25,180,7
10/28/2004,12:12,1051.25,1051.50,1051.00,1051.50,266,63
10/28/2004,12:13,1051.25,1051.50,1051.25,1051.50,68,71
10/28/2004,12:14,1051.50,1051.75,1051.25,1051.50,339,267
10/28/2004,12:15,1051.50,1051.75,1051.25,1051.50,342,96
10/28/2004,12:16,1051.50,1051.75,1051.50,1051.50,457,109
10/28/2004,12:17,1051.50,1051.75,1051.25,1051.50,245,362
10/28/2004,12:18,1051.50,1051.75,1051.25,1051.25,87,225
10/28/2004,12:19,1051.25,1051.50,1051.25,1051.50,232,39
10/28/2004,12:20,1051.50,1051.75,1051.50,1051.75,460,49
10/28/2004,12:21,1051.75,1052.00,1051.50,1051.50,159,256
10/28/2004,12:22,1051.75,1051.75,1051.50,1051.75,264,9
10/28/2004,12:23,1051.50,1052.00,1051.50,1051.75,210,239
10/28/2004,12:24,1051.50,1052.00,1051.50,1052.00,421,10
10/28/2004,12:25,1051.75,1052.25,1051.75,1052.00,655,450
10/28/2004,12:26,1052.25,1052.50,1051.75,1052.25,1141,481
10/28/2004,12:27,1052.25,1052.25,1051.75,1052.00,88,273
10/28/2004,12:28,1052.00,1052.50,1052.00,1052.50,522,77
10/28/2004,12:29,1052.50,1053.00,1052.25,1052.75,2362,1239
10/28/2004,12:30,1052.75,1053.00,1052.50,1053.00,726,425
10/28/2004,12:31,1053.00,1053.50,1052.75,1053.25,2085,1216
10/28/2004,12:32,1053.00,1053.50,1053.00,1053.25,1746,584
10/28/2004,12:33,1053.00,1053.25,1053.00,1053.00,533,851
10/28/2004,12:34,1053.00,1053.25,1052.75,1052.75,460,1184
10/28/2004,12:35,1052.75,1052.75,1052.50,1052.50,192,1007
10/28/2004,12:36,1052.50,1052.75,1052.50,1052.75,381,291
10/28/2004,12:37,1053.00,1053.00,1052.75,1052.75,30,490
10/28/2004,12:38,1052.75,1053.25,1052.75,1053.00,411,243
10/28/2004,12:39,1053.00,1053.50,1053.00,1053.50,1248,109
10/28/2004,12:40,1053.50,1053.75,1053.25,1053.25,548,794
10/28/2004,12:41,1053.50,1053.50,1052.75,1052.75,162,801
10/28/2004,12:42,1053.00,1053.50,1052.75,1053.00,1147,400
10/28/2004,12:43,1053.00,1053.25,1053.00,1053.25,367,36
10/28/2004,12:44,1053.25,1053.75,1053.00,1053.25,547,354
10/28/2004,12:45,1053.25,1053.50,1053.25,1053.50,373,17
10/28/2004,12:46,1053.25,1053.50,1053.25,1053.25,285,394
10/28/2004,12:47,1053.25,1053.50,1053.00,1053.25,77,376
10/28/2004,12:48,1053.25,1053.25,1052.75,1052.75,197,297
10/28/2004,12:49,1052.75,1053.25,1052.75,1053.25,355,32
10/28/2004,12:50,1053.00,1053.25,1052.75,1052.75,51,625
10/28/2004,12:51,1052.75,1053.00,1052.50,1052.75,208,578
10/28/2004,12:52,1052.75,1053.00,1052.50,1052.50,197,115
10/28/2004,12:53,1052.50,1052.75,1052.50,1052.75,294,66
10/28/2004,12:54,1052.50,1053.25,1052.50,1053.00,542,71
10/28/2004,12:55,1053.25,1053.75,1053.00,1053.25,1399,605
10/28/2004,12:56,1053.50,1054.00,1053.25,1053.25,1080,641
10/28/2004,12:57,1053.25,1053.50,1052.75,1052.75,280,575
10/28/2004,12:58,1052.75,1053.25,1052.75,1053.00,261,471
10/28/2004,12:59,1053.25,1053.50,1053.00,1053.25,667,534
10/28/2004,13:00,1053.25,1053.50,1053.25,1053.25,77,134
10/28/2004,13:01,1053.25,1053.75,1053.00,1053.25,601,250
10/28/2004,13:02,1053.00,1053.25,1052.75,1053.00,482,360
10/28/2004,13:03,1053.00,1053.25,1052.75,1053.25,160,44
10/28/2004,13:04,1053.00,1053.25,1052.75,1053.00,227,220
10/28/2004,13:05,1053.00,1053.50,1053.00,1053.25,376,82
10/28/2004,13:06,1053.25,1053.50,1053.00,1053.50,538,120
10/28/2004,13:07,1053.50,1054.50,1053.50,1054.50,3006,653
10/28/2004,13:08,1054.25,1055.25,1054.25,1055.25,3779,1422
10/28/2004,13:09,1055.25,1055.25,1054.25,1054.50,926,1580
10/28/2004,13:10,1054.25,1054.50,1054.00,1054.25,372,967
10/28/2004,13:11,1054.50,1054.50,1054.00,1054.25,531,251
10/28/2004,13:12,1054.00,1054.25,1054.00,1054.00,52,124
10/28/2004,13:13,1054.00,1054.25,1054.00,1054.25,662,448
10/28/2004,13:14,1054.25,1054.25,1054.00,1054.25,136,386
10/28/2004,13:15,1054.25,1054.50,1054.00,1054.00,292,310
10/28/2004,13:16,1054.25,1054.50,1054.00,1054.25,360,103
10/28/2004,13:17,1054.50,1054.75,1054.25,1054.50,992,165
10/28/2004,13:18,1054.50,1054.50,1054.25,1054.25,54,212
10/28/2004,13:19,1054.25,1054.25,1054.00,1054.25,222,319
10/28/2004,13:20,1054.25,1054.25,1054.00,1054.25,334,19
10/28/2004,13:21,1054.25,1054.50,1054.00,1054.25,248,359
10/28/2004,13:22,1054.00,1054.75,1054.00,1054.75,913,327
10/28/2004,13:23,1054.50,1054.75,1054.25,1054.50,191,776
10/28/2004,13:24,1054.75,1055.00,1054.50,1054.75,930,426
10/28/2004,13:25,1054.75,1055.25,1054.50,1055.00,1347,1204
10/28/2004,13:26,1055.00,1055.00,1054.50,1055.00,237,451
10/28/2004,13:27,1055.00,1055.75,1055.00,1055.25,3572,608
10/28/2004,13:28,1055.25,1056.00,1055.25,1056.00,3680,1348
10/28/2004,13:29,1055.75,1056.25,1055.75,1056.25,2705,1786
10/28/2004,13:30,1056.25,1056.50,1056.00,1056.00,2008,1312
10/28/2004,13:31,1056.25,1056.25,1056.00,1056.00,329,357
10/28/2004,13:32,1056.25,1056.50,1055.75,1056.00,841,775
10/28/2004,13:33,1055.75,1056.25,1055.75,1056.00,1367,521
10/28/2004,13:34,1056.00,1056.25,1056.00,1056.00,634,100
10/28/2004,13:35,1056.25,1056.25,1055.75,1056.00,104,761
10/28/2004,13:36,1056.00,1056.00,1055.75,1055.75,84,390
10/28/2004,13:37,1056.00,1056.00,1055.75,1055.75,64,1650
10/28/2004,13:38,1055.75,1055.75,1055.25,1055.50,697,1661
10/28/2004,13:39,1055.25,1055.75,1055.25,1055.50,456,266
10/28/2004,13:40,1055.75,1055.75,1055.50,1055.50,18,1034
10/28/2004,13:41,1055.25,1055.50,1054.75,1055.00,458,2012
10/28/2004,13:42,1055.00,1055.25,1054.75,1055.25,366,704
10/28/2004,13:43,1055.00,1055.25,1055.00,1055.25,1164,260
10/28/2004,13:44,1055.25,1055.25,1054.50,1054.75,89,1597
10/28/2004,13:45,1054.75,1054.75,1054.25,1054.75,730,829
10/28/2004,13:46,1054.75,1055.00,1054.25,1055.00,1183,1525
10/28/2004,13:47,1055.00,1055.00,1054.75,1054.75,1123,536
10/28/2004,13:48,1055.00,1055.00,1054.50,1054.50,89,1822
10/28/2004,13:49,1054.50,1054.75,1054.50,1054.50,4,127
10/28/2004,13:50,1054.50,1054.75,1054.25,1054.50,313,716
10/28/2004,13:51,1054.50,1054.75,1054.25,1054.50,758,889
10/28/2004,13:52,1054.25,1054.50,1053.75,1054.00,630,2045
10/28/2004,13:53,1054.00,1054.25,1053.75,1053.75,907,530
10/28/2004,13:54,1054.00,1054.50,1054.00,1054.50,505,157
10/28/2004,13:55,1054.25,1054.50,1054.00,1054.25,267,318
10/28/2004,13:56,1054.25,1054.25,1054.00,1054.25,56,176
10/28/2004,13:57,1054.00,1054.50,1054.00,1054.25,769,745
10/28/2004,13:58,1054.00,1054.25,1053.75,1054.25,293,680
10/28/2004,13:59,1054.00,1054.25,1053.50,1053.50,392,1907
10/28/2004,14:00,1053.50,1053.75,1053.50,1053.75,109,1120
10/28/2004,14:01,1053.50,1053.75,1053.50,1053.50,642,210
10/28/2004,14:02,1053.50,1053.75,1053.25,1053.25,173,452
10/28/2004,14:03,1053.25,1053.75,1053.25,1053.50,416,1582
10/28/2004,14:04,1053.75,1053.75,1053.00,1053.00,653,1964
10/28/2004,14:05,1053.25,1053.25,1053.00,1053.00,1070,415
10/28/2004,14:06,1053.00,1053.25,1053.00,1053.00,114,140
10/28/2004,14:07,1053.25,1053.75,1053.00,1053.75,1937,259
10/28/2004,14:08,1053.75,1053.75,1053.25,1053.25,164,629
10/28/2004,14:09,1053.50,1053.75,1053.25,1053.75,735,285
10/28/2004,14:10,1053.75,1053.75,1053.50,1053.50,326,31
10/28/2004,14:11,1053.75,1054.00,1053.50,1054.00,1702,29
10/28/2004,14:12,1054.00,1054.25,1053.50,1053.50,550,610
10/28/2004,14:13,1053.75,1054.00,1053.50,1053.50,317,245
10/28/2004,14:14,1053.25,1053.50,1052.25,1052.25,117,3399
10/28/2004,14:15,1052.25,1052.50,1051.75,1052.00,1118,2282
10/28/2004,14:16,1052.00,1052.25,1052.00,1052.25,1199,91
10/28/2004,14:17,1052.00,1052.50,1052.00,1052.25,739,44
10/28/2004,14:18,1052.50,1052.50,1051.75,1051.75,776,1443
10/28/2004,14:19,1051.75,1052.00,1051.50,1051.75,468,1325
10/28/2004,14:20,1051.75,1051.75,1051.00,1051.00,696,2590
10/28/2004,14:21,1051.25,1051.25,1051.00,1051.00,527,2009
10/28/2004,14:22,1051.00,1051.25,1050.25,1050.75,1243,2390
10/28/2004,14:23,1050.50,1051.25,1050.50,1051.00,2072,608
10/28/2004,14:24,1051.00,1051.25,1050.75,1050.75,365,686
10/28/2004,14:25,1050.75,1051.00,1050.75,1051.00,310,432
10/28/2004,14:26,1051.00,1051.50,1051.00,1051.25,2390,902
10/28/2004,14:27,1051.25,1051.75,1051.00,1051.50,1576,509
10/28/2004,14:28,1051.50,1051.50,1050.75,1051.00,411,923
10/28/2004,14:29,1051.00,1051.25,1051.00,1051.00,309,275
10/28/2004,14:30,1051.00,1051.25,1051.00,1051.00,51,149
10/28/2004,14:31,1051.25,1051.50,1050.75,1051.25,539,518
10/28/2004,14:32,1051.50,1051.75,1051.00,1051.25,1062,1185
10/28/2004,14:33,1051.00,1051.25,1051.00,1051.00,126,173
10/28/2004,14:34,1051.00,1051.50,1051.00,1051.50,316,194
10/28/2004,14:35,1051.25,1051.50,1049.75,1050.50,832,4689
10/28/2004,14:36,1050.25,1050.75,1050.00,1050.25,1081,717
10/28/2004,14:37,1050.25,1050.50,1050.00,1050.50,1358,254
10/28/2004,14:38,1050.50,1050.75,1050.00,1050.50,487,1027
10/28/2004,14:39,1050.50,1051.00,1050.25,1050.75,1371,593
10/28/2004,14:40,1051.00,1051.50,1050.75,1051.50,1851,525
10/28/2004,14:41,1051.50,1051.75,1051.00,1051.50,1089,387
10/28/2004,14:42,1051.50,1052.25,1051.25,1052.25,2542,346
10/28/2004,14:43,1052.25,1052.25,1051.75,1052.00,610,1011
10/28/2004,14:44,1051.75,1052.00,1051.50,1051.75,6,843
10/28/2004,14:45,1051.50,1051.75,1051.00,1051.75,709,1777
10/28/2004,14:46,1051.50,1051.75,1051.25,1051.75,1022,186
10/28/2004,14:47,1051.50,1051.75,1051.25,1051.75,886,408
10/28/2004,14:48,1051.75,1051.75,1051.25,1051.25,26,443
10/28/2004,14:49,1051.50,1052.00,1051.00,1051.75,1018,644
10/28/2004,14:50,1051.75,1052.00,1051.50,1051.50,117,600
10/28/2004,14:51,1051.50,1051.75,1051.25,1051.75,391,384
10/28/2004,14:52,1051.75,1051.75,1051.00,1051.25,83,1719
10/28/2004,14:53,1051.00,1051.25,1050.25,1050.75,1356,1680
10/28/2004,14:54,1050.75,1050.75,1050.25,1050.50,349,704
10/28/2004,14:55,1050.50,1051.25,1050.50,1051.25,1219,595
10/28/2004,14:56,1051.25,1051.50,1051.00,1051.25,2195,305
10/28/2004,14:57,1051.50,1052.00,1051.25,1051.75,2864,932
10/28/2004,14:58,1052.00,1052.25,1051.75,1052.00,2649,488
10/28/2004,14:59,1052.00,1052.50,1052.00,1052.25,2052,1072
10/28/2004,15:00,1052.25,1052.75,1052.25,1052.50,2219,574
10/28/2004,15:01,1052.50,1053.25,1052.50,1052.75,5143,3422
10/28/2004,15:02,1053.00,1053.00,1052.75,1052.75,243,497
10/28/2004,15:03,1053.00,1053.00,1052.50,1053.00,1036,1482
10/28/2004,15:04,1053.00,1053.25,1052.75,1053.00,882,231
10/28/2004,15:05,1053.00,1053.50,1053.00,1053.25,2014,487
10/28/2004,15:06,1053.00,1053.25,1053.00,1053.25,546,258
10/28/2004,15:07,1053.25,1053.25,1053.00,1053.00,828,114
10/28/2004,15:08,1053.00,1053.25,1053.00,1053.00,121,34
10/28/2004,15:09,1053.25,1053.50,1052.75,1053.00,1380,846
10/28/2004,15:10,1053.25,1053.50,1053.00,1053.25,694,1210
10/28/2004,15:11,1053.25,1053.50,1052.75,1052.75,288,896
10/28/2004,15:12,1053.00,1053.25,1052.75,1052.75,694,561
10/28/2004,15:13,1052.75,1053.25,1052.75,1053.00,550,326
10/28/2004,15:14,1053.00,1053.25,1052.75,1052.75,279,592
10/28/2004,15:15,1052.75,1053.25,1052.75,1052.75,1807,2491
10/28/2004,15:16,1053.00,1053.25,1052.75,1053.00,401,48
10/28/2004,15:31,1053.00,1053.00,1052.50,1052.75,103,276
10/28/2004,15:32,1052.50,1053.00,1052.50,1053.00,58,53
10/28/2004,15:33,1052.75,1053.00,1052.75,1053.00,145,19
10/28/2004,15:34,1053.00,1053.00,1052.75,1052.75,45,51
10/28/2004,15:35,1052.75,1052.75,1052.50,1052.50,0,36
10/28/2004,15:36,1052.50,1052.75,1052.50,1052.75,5,21
10/28/2004,15:37,1052.75,1052.75,1052.75,1052.75,5,0
10/28/2004,15:38,1052.50,1052.75,1052.50,1052.75,4,25
10/28/2004,15:39,1052.75,1052.75,1052.50,1052.75,10,4
10/28/2004,15:40,1052.50,1052.75,1052.50,1052.75,1,11
10/28/2004,15:41,1052.50,1052.75,1052.50,1052.75,41,6
10/28/2004,15:42,1052.75,1053.00,1052.75,1053.00,29,0
10/28/2004,15:43,1052.75,1052.75,1052.75,1052.75,0,31
10/28/2004,15:44,1052.75,1052.75,1052.50,1052.50,0,5
10/28/2004,15:45,1052.50,1052.50,1052.50,1052.50,0,8
10/28/2004,15:46,1052.75,1052.75,1052.50,1052.75,26,3
10/28/2004,15:47,1052.75,1052.75,1052.75,1052.75,1,0
10/28/2004,15:48,1052.75,1052.75,1052.75,1052.75,55,0
10/28/2004,15:49,1052.75,1053.00,1052.75,1053.00,32,0
10/28/2004,15:50,1053.00,1053.00,1053.00,1053.00,2,0
10/28/2004,15:51,1053.00,1053.25,1053.00,1053.25,67,0
10/28/2004,15:52,1053.00,1053.00,1053.00,1053.00,0,17
10/28/2004,15:53,1053.25,1053.25,1053.00,1053.25,3,15
10/28/2004,15:54,1053.00,1053.00,1053.00,1053.00,0,25
10/28/2004,15:55,1053.00,1053.25,1053.00,1053.00,6,41
10/28/2004,15:58,1053.00,1053.00,1053.00,1053.00,0,74
10/28/2004,15:59,1053.00,1053.00,1053.00,1053.00,0,3
10/28/2004,16:00,1053.00,1053.25,1052.50,1052.75,5,122
10/28/2004,17:01,1052.50,1052.75,1052.50,1052.75,3,7
10/28/2004,17:02,1052.75,1052.75,1052.75,1052.75,27,0
10/28/2004,17:04,1052.75,1052.75,1052.75,1052.75,3,0
10/28/2004,17:05,1052.75,1052.75,1052.75,1052.75,1,0
10/28/2004,17:06,1052.75,1052.75,1052.75,1052.75,1,0
10/28/2004,17:08,1053.00,1053.00,1053.00,1053.00,25,0
10/28/2004,17:09,1053.00,1053.00,1053.00,1053.00,23,0
10/28/2004,17:10,1053.00,1053.00,1053.00,1053.00,27,0
10/28/2004,17:14,1052.75,1052.75,1052.75,1052.75,0,17
10/28/2004,17:15,1053.00,1053.00,1053.00,1053.00,77,0
10/28/2004,17:16,1052.75,1052.75,1052.75,1052.75,0,20
10/28/2004,17:17,1053.00,1053.00,1052.75,1052.75,1,22
10/28/2004,17:18,1052.75,1052.75,1052.50,1052.50,0,58
10/28/2004,17:19,1052.75,1053.00,1052.50,1052.75,21,15
10/28/2004,17:21,1052.50,1052.50,1052.50,1052.50,0,12
10/28/2004,17:22,1052.50,1052.75,1052.50,1052.75,2,16
10/28/2004,17:23,1052.50,1052.50,1052.50,1052.50,0,6
10/28/2004,17:24,1052.50,1052.50,1052.50,1052.50,0,2
10/28/2004,17:25,1052.75,1052.75,1052.75,1052.75,1,0
10/28/2004,17:26,1052.75,1052.75,1052.75,1052.75,20,0
10/28/2004,17:27,1052.75,1052.75,1052.75,1052.75,1,0
10/28/2004,17:29,1052.50,1052.50,1052.25,1052.50,1,105
10/28/2004,17:30,1052.50,1052.50,1052.25,1052.25,14,50
10/28/2004,17:31,1052.50,1052.50,1052.50,1052.50,2,0
10/28/2004,17:33,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,17:35,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,17:36,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,17:39,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,17:42,1052.50,1052.50,1052.50,1052.50,6,0
10/28/2004,17:45,1052.25,1052.50,1052.25,1052.50,1,1
10/28/2004,17:46,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,17:47,1052.50,1052.50,1052.50,1052.50,26,0
10/28/2004,17:48,1052.50,1052.50,1052.50,1052.50,2,0
10/28/2004,17:49,1052.50,1052.75,1052.50,1052.50,25,1
10/28/2004,17:52,1052.75,1052.75,1052.50,1052.50,1,1
10/28/2004,18:04,1052.50,1052.50,1052.50,1052.50,0,1
10/28/2004,18:11,1052.50,1052.50,1052.50,1052.50,0,20
10/28/2004,18:12,1052.50,1052.50,1052.50,1052.50,0,2
10/28/2004,18:15,1052.25,1052.50,1052.25,1052.50,1,1
10/28/2004,18:16,1052.75,1052.75,1052.75,1052.75,10,0
10/28/2004,18:18,1052.50,1052.50,1052.50,1052.50,0,11
10/28/2004,18:19,1052.25,1052.25,1052.25,1052.25,0,2
10/28/2004,18:20,1052.50,1052.50,1052.50,1052.50,4,0
10/28/2004,18:21,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,18:22,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,18:23,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,18:24,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,18:25,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,18:26,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,18:27,1052.50,1052.50,1052.50,1052.50,2,0
10/28/2004,18:28,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,18:29,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,18:30,1052.50,1052.50,1052.25,1052.25,1,3
10/28/2004,18:31,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,18:37,1052.25,1052.25,1052.25,1052.25,0,100
10/28/2004,18:41,1052.50,1052.50,1052.50,1052.50,2,0
10/28/2004,18:45,1052.50,1052.50,1052.25,1052.25,2,6
10/28/2004,18:46,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,18:47,1052.50,1052.50,1052.50,1052.50,5,0
10/28/2004,18:49,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,18:50,1052.50,1052.50,1052.50,1052.50,10,0
10/28/2004,18:54,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,18:58,1052.50,1052.50,1052.50,1052.50,3,0
10/28/2004,18:59,1052.50,1052.50,1052.50,1052.50,22,0
10/28/2004,19:00,1052.50,1052.50,1052.50,1052.50,11,0
10/28/2004,19:02,1052.50,1052.50,1052.25,1052.25,7,2
10/28/2004,19:03,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,19:04,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,19:05,1052.25,1052.25,1052.25,1052.25,0,4
10/28/2004,19:08,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,19:10,1052.25,1052.25,1052.25,1052.25,0,11
10/28/2004,19:11,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,19:12,1052.25,1052.25,1052.00,1052.00,0,132
10/28/2004,19:14,1052.00,1052.25,1052.00,1052.00,2,5
10/28/2004,19:15,1052.00,1052.00,1052.00,1052.00,0,1
10/28/2004,19:16,1052.25,1052.25,1052.25,1052.25,22,0
10/28/2004,19:17,1052.25,1052.25,1052.25,1052.25,16,0
10/28/2004,19:19,1052.25,1052.25,1052.25,1052.25,1,0
10/28/2004,19:20,1052.25,1052.25,1052.25,1052.25,5,0
10/28/2004,19:23,1052.00,1052.00,1052.00,1052.00,0,1
10/28/2004,19:25,1052.25,1052.25,1052.25,1052.25,6,0
10/28/2004,19:26,1052.50,1052.50,1052.25,1052.25,7,1
10/28/2004,19:28,1052.25,1052.50,1052.25,1052.25,2,33
10/28/2004,19:29,1052.25,1052.25,1052.25,1052.25,0,2
10/28/2004,19:30,1052.25,1052.25,1052.25,1052.25,0,3
10/28/2004,19:31,1052.25,1052.25,1052.00,1052.00,0,5
10/28/2004,19:35,1052.00,1052.00,1052.00,1052.00,0,3
10/28/2004,19:37,1052.25,1052.25,1052.00,1052.00,1,14
10/28/2004,19:38,1052.00,1052.00,1052.00,1052.00,0,5
10/28/2004,19:40,1052.25,1052.25,1052.25,1052.25,6,0
10/28/2004,19:41,1052.25,1052.25,1052.25,1052.25,9,0
10/28/2004,19:42,1052.25,1052.25,1052.25,1052.25,2,0
10/28/2004,19:43,1052.25,1052.25,1052.25,1052.25,1,0
10/28/2004,19:46,1052.50,1052.50,1052.50,1052.50,3,0
10/28/2004,19:48,1052.25,1052.25,1052.25,1052.25,0,2
10/28/2004,19:51,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,19:57,1052.50,1052.50,1052.25,1052.25,1,6
10/28/2004,19:58,1052.25,1052.25,1052.25,1052.25,0,2
10/28/2004,20:00,1052.00,1052.00,1052.00,1052.00,0,2
10/28/2004,20:04,1052.00,1052.00,1052.00,1052.00,0,6
10/28/2004,20:06,1052.25,1052.25,1052.00,1052.00,3,5
10/28/2004,20:07,1052.00,1052.00,1052.00,1052.00,0,1
10/28/2004,20:08,1052.25,1052.25,1052.25,1052.25,1,0
10/28/2004,20:09,1052.00,1052.00,1052.00,1052.00,0,21
10/28/2004,20:12,1052.00,1052.00,1052.00,1052.00,0,4
10/28/2004,20:13,1052.00,1052.25,1052.00,1052.25,1,1
10/28/2004,20:15,1052.25,1052.25,1052.00,1052.00,6,2
10/28/2004,20:16,1052.00,1052.00,1052.00,1052.00,0,12
10/28/2004,20:19,1052.25,1052.25,1052.25,1052.25,1,0
10/28/2004,20:20,1052.25,1052.50,1052.25,1052.50,20,0
10/28/2004,20:23,1052.25,1052.25,1052.25,1052.25,0,5
10/28/2004,20:27,1052.25,1052.25,1052.25,1052.25,0,28
10/28/2004,20:29,1052.25,1052.25,1052.25,1052.25,0,2
10/28/2004,20:32,1052.00,1052.25,1052.00,1052.25,5,1
10/28/2004,20:34,1052.25,1052.25,1052.00,1052.25,4,2
10/28/2004,20:39,1052.25,1052.25,1052.25,1052.25,3,0
10/28/2004,20:40,1052.00,1052.00,1052.00,1052.00,0,2
10/28/2004,20:41,1052.00,1052.00,1052.00,1052.00,0,3
10/28/2004,20:45,1052.25,1052.25,1052.25,1052.25,1,0
10/28/2004,20:46,1052.25,1052.25,1052.25,1052.25,23,0
10/28/2004,20:47,1052.50,1052.50,1052.50,1052.50,8,0
10/28/2004,20:48,1052.50,1052.50,1052.50,1052.50,10,0
10/28/2004,20:49,1052.50,1052.50,1052.50,1052.50,10,0
10/28/2004,20:52,1052.75,1052.75,1052.75,1052.75,23,0
10/28/2004,20:53,1052.75,1052.75,1052.75,1052.75,3,0
10/28/2004,20:54,1052.75,1052.75,1052.75,1052.75,2,0
10/28/2004,20:55,1052.75,1052.75,1052.75,1052.75,2,0
10/28/2004,20:56,1052.75,1052.75,1052.75,1052.75,1,0
10/28/2004,20:57,1052.50,1052.50,1052.50,1052.50,0,1
10/28/2004,20:58,1052.50,1052.50,1052.50,1052.50,0,35
10/28/2004,20:59,1052.50,1052.50,1052.50,1052.50,0,2
10/28/2004,21:00,1052.50,1052.50,1052.50,1052.50,0,1
10/28/2004,21:01,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,21:02,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,21:03,1052.50,1052.50,1052.50,1052.50,2,0
10/28/2004,21:04,1052.50,1052.50,1052.25,1052.50,11,1
10/28/2004,21:05,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,21:06,1052.50,1052.50,1052.50,1052.50,3,0
10/28/2004,21:09,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,21:10,1052.75,1052.75,1052.75,1052.75,5,0
10/28/2004,21:12,1052.75,1052.75,1052.75,1052.75,10,0
10/28/2004,21:14,1052.50,1052.50,1052.50,1052.50,0,20
10/28/2004,21:15,1052.50,1052.50,1052.50,1052.50,0,17
10/28/2004,21:17,1052.50,1052.50,1052.50,1052.50,0,1
10/28/2004,21:20,1052.50,1052.50,1052.50,1052.50,0,1
10/28/2004,21:21,1052.50,1052.50,1052.50,1052.50,0,1
10/28/2004,21:23,1052.25,1052.25,1052.25,1052.25,0,3
10/28/2004,21:25,1052.25,1052.25,1052.25,1052.25,0,2
10/28/2004,21:27,1052.25,1052.25,1052.25,1052.25,0,10
10/28/2004,21:30,1052.50,1052.50,1052.50,1052.50,5,0
10/28/2004,21:31,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,21:32,1052.50,1052.50,1052.50,1052.50,9,0
10/28/2004,21:37,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,21:40,1052.25,1052.50,1052.25,1052.50,2,1
10/28/2004,21:42,1052.50,1052.50,1052.50,1052.50,7,0
10/28/2004,21:47,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,21:48,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,21:52,1052.50,1052.50,1052.50,1052.50,5,0
10/28/2004,21:55,1052.50,1052.50,1052.50,1052.50,6,0
10/28/2004,21:56,1052.50,1052.50,1052.25,1052.25,4,1
10/28/2004,21:57,1052.50,1052.50,1052.50,1052.50,6,0
10/28/2004,21:59,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,22:06,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,22:07,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,22:08,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,22:09,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,22:16,1052.25,1052.25,1052.25,1052.25,0,47
10/28/2004,22:18,1052.50,1052.50,1052.25,1052.25,1,1
10/28/2004,22:20,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,22:22,1052.50,1052.50,1052.50,1052.50,20,0
10/28/2004,22:24,1052.25,1052.25,1052.25,1052.25,0,1
10/28/2004,22:25,1052.00,1052.00,1052.00,1052.00,0,1
10/28/2004,22:26,1052.50,1052.50,1052.25,1052.25,1,2
10/28/2004,22:31,1052.25,1052.50,1052.25,1052.50,15,1
10/28/2004,22:36,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,22:37,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,22:38,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,22:39,1052.50,1052.50,1052.50,1052.50,2,0
10/28/2004,22:43,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,22:44,1052.50,1052.50,1052.50,1052.50,1,0
10/28/2004,22:45,1052.50,1052.75,1052.50,1052.75,4,0
10/28/2004,22:46,1052.50,1052.75,1052.50,1052.75,3,2
10/28/2004,22:50,1052.50,1052.75,1052.50,1052.75,1,1
10/28/2004,22:51,1052.75,1052.75,1052.50,1052.50,1,1
10/28/2004,22:57,1052.50,1052.50,1052.50,1052.50,0,4
10/28/2004,23:03,1052.75,1052.75,1052.75,1052.75,10,0
10/28/2004,23:05,1052.75,1052.75,1052.75,1052.75,3,0
10/28/2004,23:16,1052.50,1052.75,1052.50,1052.75,4,30
10/28/2004,23:18,1052.75,1052.75,1052.75,1052.75,12,0
10/28/2004,23:25,1052.75,1052.75,1052.75,1052.75,10,0
10/28/2004,23:27,1052.50,1052.50,1052.50,1052.50,0,1
10/28/2004,23:29,1052.50,1052.50,1052.50,1052.50,0,1
10/28/2004,23:30,1052.50,1052.50,1052.50,1052.50,0,2
10/28/2004,23:31,1052.50,1052.50,1052.50,1052.50,0,10
10/28/2004,23:34,1052.50,1052.50,1052.25,1052.25,0,4
10/28/2004,23:35,1052.25,1052.25,1052.25,1052.25,0,18
10/28/2004,23:36,1052.25,1052.25,1052.25,1052.25,0,5
10/28/2004,23:43,1052.00,1052.00,1052.00,1052.00,0,3
10/28/2004,23:53,1052.25,1052.25,1052.25,1052.25,1,0
10/28/2004,23:57,1052.25,1052.25,1052.25,1052.25,4,0
10/28/2004,23:58,1052.25,1052.25,1052.25,1052.25,5,0
10/29/2004,00:00,1052.00,1052.00,1052.00,1052.00,0,1
10/29/2004,00:04,1052.25,1052.25,1052.25,1052.25,1,0
10/29/2004,00:05,1052.50,1052.50,1052.25,1052.25,1,2
10/29/2004,00:07,1052.25,1052.25,1052.25,1052.25,0,10
10/29/2004,00:08,1052.25,1052.25,1052.25,1052.25,0,1
10/29/2004,00:09,1052.25,1052.25,1052.25,1052.25,0,1
10/29/2004,00:11,1052.50,1052.50,1052.50,1052.50,1,0
10/29/2004,00:13,1052.50,1052.50,1052.50,1052.50,15,0
10/29/2004,00:14,1052.25,1052.25,1052.25,1052.25,0,5
10/29/2004,00:15,1052.25,1052.25,1052.25,1052.25,0,1
10/29/2004,00:20,1052.25,1052.25,1052.25,1052.25,0,1
10/29/2004,00:21,1052.00,1052.00,1052.00,1052.00,0,1
10/29/2004,00:22,1052.00,1052.00,1052.00,1052.00,0,1
10/29/2004,00:23,1052.00,1052.00,1052.00,1052.00,0,1
10/29/2004,00:25,1052.00,1052.00,1052.00,1052.00,0,1
10/29/2004,00:27,1052.00,1052.00,1052.00,1052.00,0,1
10/29/2004,00:43,1052.00,1052.00,1052.00,1052.00,0,40
10/29/2004,00:49,1052.25,1052.25,1052.25,1052.25,3,0
10/29/2004,00:57,1052.25,1052.25,1052.00,1052.00,2,1
10/29/2004,01:02,1052.00,1052.25,1052.00,1052.00,5,10
10/29/2004,01:07,1052.25,1052.25,1052.25,1052.25,1,0
10/29/2004,01:09,1052.25,1052.25,1052.25,1052.25,2,0
10/29/2004,01:13,1052.00,1052.00,1052.00,1052.00,0,10
10/29/2004,01:19,1052.00,1052.00,1052.00,1052.00,0,1
10/29/2004,01:21,1052.25,1052.25,1052.25,1052.25,1,0
10/29/2004,01:23,1052.00,1052.00,1052.00,1052.00,0,1
10/29/2004,01:25,1052.25,1052.25,1052.25,1052.25,18,0
10/29/2004,01:28,1052.25,1052.50,1052.25,1052.50,3,0
10/29/2004,01:29,1052.25,1052.50,1052.25,1052.25,10,14
10/29/2004,01:31,1052.25,1052.25,1052.25,1052.25,0,4
10/29/2004,01:35,1052.25,1052.50,1052.25,1052.50,1,4
10/29/2004,01:36,1052.25,1052.25,1052.25,1052.25,0,1
10/29/2004,01:37,1052.50,1052.50,1052.50,1052.50,1,0
10/29/2004,01:38,1052.50,1052.50,1052.25,1052.25,1,4
10/29/2004,01:39,1052.25,1052.25,1052.25,1052.25,0,5
10/29/2004,01:40,1052.25,1052.25,1052.25,1052.25,0,1
10/29/2004,01:42,1052.25,1052.25,1052.25,1052.25,0,12
10/29/2004,01:43,1052.00,1052.00,1051.75,1051.75,0,101
10/29/2004,01:44,1052.00,1052.00,1052.00,1052.00,15,0
10/29/2004,01:45,1052.00,1052.00,1052.00,1052.00,10,0
10/29/2004,01:48,1052.25,1052.25,1052.25,1052.25,4,0
10/29/2004,01:52,1052.00,1052.00,1052.00,1052.00,0,1
10/29/2004,01:53,1052.25,1052.25,1052.25,1052.25,5,0
10/29/2004,01:54,1052.00,1052.00,1052.00,1052.00,0,6
10/29/2004,01:55,1052.00,1052.00,1052.00,1052.00,0,30
10/29/2004,01:56,1052.00,1052.00,1052.00,1052.00,0,5
10/29/2004,01:58,1052.00,1052.00,1051.75,1051.75,0,150
10/29/2004,01:59,1052.00,1052.00,1052.00,1052.00,20,0
10/29/2004,02:01,1052.25,1052.25,1052.00,1052.00,19,61
10/29/2004,02:02,1052.00,1052.00,1052.00,1052.00,0,53
10/29/2004,02:03,1052.00,1052.00,1052.00,1052.00,0,27
10/29/2004,02:04,1051.75,1051.75,1051.75,1051.75,0,95
10/29/2004,02:05,1051.75,1052.00,1051.75,1052.00,50,112
10/29/2004,02:06,1052.00,1052.00,1052.00,1052.00,3,0
10/29/2004,02:07,1052.25,1052.25,1052.25,1052.25,26,0
10/29/2004,02:08,1052.25,1052.25,1052.25,1052.25,31,0
10/29/2004,02:09,1052.25,1052.50,1052.25,1052.50,14,0
10/29/2004,02:10,1052.25,1052.25,1052.25,1052.25,0,4
10/29/2004,02:11,1052.25,1052.25,1052.25,1052.25,0,12
10/29/2004,02:12,1052.25,1052.25,1052.25,1052.25,0,12
10/29/2004,02:13,1052.25,1052.25,1052.25,1052.25,0,25
10/29/2004,02:14,1052.25,1052.25,1052.25,1052.25,0,9
10/29/2004,02:16,1052.25,1052.25,1052.25,1052.25,0,12
10/29/2004,02:17,1052.00,1052.00,1052.00,1052.00,0,3
10/29/2004,02:19,1052.00,1052.00,1052.00,1052.00,0,20
10/29/2004,02:20,1052.00,1052.00,1052.00,1052.00,0,74
10/29/2004,02:21,1052.00,1052.00,1052.00,1052.00,0,14
10/29/2004,02:22,1052.00,1052.00,1052.00,1052.00,0,61
10/29/2004,02:23,1052.00,1052.00,1052.00,1052.00,0,13
10/29/2004,02:24,1052.00,1052.00,1052.00,1052.00,0,97
10/29/2004,02:25,1052.25,1052.25,1052.25,1052.25,90,0
10/29/2004,02:26,1052.25,1052.25,1052.00,1052.25,14,5
10/29/2004,02:27,1052.00,1052.00,1052.00,1052.00,0,63
10/29/2004,02:28,1052.00,1052.00,1052.00,1052.00,0,20
10/29/2004,02:29,1052.00,1052.00,1051.75,1052.00,12,32
10/29/2004,02:30,1052.00,1052.00,1052.00,1052.00,3,0
10/29/2004,02:31,1051.75,1051.75,1051.50,1051.75,17,145
10/29/2004,02:32,1051.75,1051.75,1051.50,1051.50,5,65
10/29/2004,02:33,1051.50,1051.75,1051.50,1051.50,88,19
10/29/2004,02:34,1051.75,1051.75,1051.75,1051.75,10,0
10/29/2004,02:35,1051.75,1051.75,1051.75,1051.75,50,0
10/29/2004,02:36,1051.75,1052.25,1051.75,1052.00,49,3
10/29/2004,02:37,1052.00,1052.00,1051.75,1052.00,1,26
10/29/2004,02:38,1052.00,1052.00,1052.00,1052.00,30,0
10/29/2004,02:39,1051.75,1051.75,1051.75,1051.75,0,3
10/29/2004,02:41,1052.00,1052.00,1052.00,1052.00,2,0
10/29/2004,02:42,1051.75,1051.75,1051.75,1051.75,0,12
10/29/2004,02:44,1051.75,1052.00,1051.75,1051.75,1,9
10/29/2004,02:45,1051.75,1051.75,1051.50,1051.75,13,88
10/29/2004,02:46,1051.50,1051.50,1051.50,1051.50,0,37
10/29/2004,02:47,1051.50,1051.50,1051.50,1051.50,0,6
10/29/2004,02:48,1051.75,1051.75,1051.25,1051.50,10,183
10/29/2004,02:49,1051.50,1051.50,1051.50,1051.50,45,0
10/29/2004,02:50,1051.50,1051.50,1051.50,1051.50,7,0
10/29/2004,02:51,1051.50,1051.75,1051.50,1051.75,116,0
10/29/2004,02:52,1051.75,1051.75,1051.75,1051.75,24,0
10/29/2004,02:53,1051.75,1051.75,1051.75,1051.75,10,0
10/29/2004,02:54,1051.75,1051.75,1051.75,1051.75,17,0
10/29/2004,02:55,1051.75,1051.75,1051.75,1051.75,36,0
10/29/2004,03:00,1051.75,1051.75,1051.75,1051.75,50,0
10/29/2004,03:01,1051.75,1051.75,1051.75,1051.75,17,0
10/29/2004,03:02,1051.75,1051.75,1051.75,1051.75,5,0
10/29/2004,03:04,1052.00,1052.00,1052.00,1052.00,3,0
10/29/2004,03:05,1052.00,1052.00,1052.00,1052.00,16,0
10/29/2004,03:06,1052.25,1052.25,1052.25,1052.25,8,0
10/29/2004,03:07,1052.25,1052.25,1052.25,1052.25,12,0
10/29/2004,03:08,1052.00,1052.00,1052.00,1052.00,0,27
10/29/2004,03:09,1051.75,1051.75,1051.75,1051.75,0,1
10/29/2004,03:11,1052.00,1052.00,1052.00,1052.00,41,0
10/29/2004,03:12,1052.00,1052.00,1052.00,1052.00,10,0
10/29/2004,03:13,1051.75,1051.75,1051.75,1051.75,0,17
10/29/2004,03:15,1051.75,1051.75,1051.75,1051.75,0,1
10/29/2004,03:16,1052.00,1052.00,1051.75,1052.00,12,1
10/29/2004,03:18,1051.75,1051.75,1051.75,1051.75,0,42
10/29/2004,03:19,1051.75,1051.75,1051.75,1051.75,0,21
10/29/2004,03:21,1051.50,1051.50,1051.50,1051.50,0,57
10/29/2004,03:22,1051.50,1051.50,1051.50,1051.50,0,7
10/29/2004,03:23,1051.50,1051.50,1051.25,1051.50,6,23
10/29/2004,03:24,1051.75,1051.75,1051.75,1051.75,2,0
10/29/2004,03:25,1051.75,1051.75,1051.75,1051.75,1,0
10/29/2004,03:27,1051.75,1051.75,1051.50,1051.50,1,26
10/29/2004,03:28,1051.50,1051.50,1051.50,1051.50,0,40
10/29/2004,03:30,1051.75,1051.75,1051.75,1051.75,45,0
10/29/2004,03:31,1051.75,1051.75,1051.75,1051.75,7,0
10/29/2004,03:32,1051.75,1051.75,1051.50,1051.75,10,1
10/29/2004,03:33,1051.75,1051.75,1051.75,1051.75,3,0
10/29/2004,03:35,1051.75,1051.75,1051.75,1051.75,1,0
10/29/2004,03:36,1051.50,1051.50,1051.50,1051.50,0,2
10/29/2004,03:38,1051.50,1051.50,1051.50,1051.50,0,7
10/29/2004,03:39,1051.50,1051.50,1051.50,1051.50,0,130
10/29/2004,03:40,1051.75,1051.75,1051.50,1051.50,55,17
10/29/2004,03:41,1051.50,1051.50,1051.50,1051.50,0,10
10/29/2004,03:42,1051.75,1051.75,1051.50,1051.50,1,4
10/29/2004,03:43,1051.75,1051.75,1051.50,1051.50,2,2
10/29/2004,03:44,1051.75,1051.75,1051.75,1051.75,20,0
10/29/2004,03:45,1051.75,1051.75,1051.75,1051.75,5,0
10/29/2004,03:46,1051.75,1052.00,1051.75,1051.75,3,2
10/29/2004,03:47,1051.75,1051.75,1051.50,1051.50,0,18
10/29/2004,03:48,1051.75,1051.75,1051.75,1051.75,1,0
10/29/2004,03:49,1051.75,1051.75,1051.50,1051.75,2,1
10/29/2004,03:50,1051.75,1051.75,1051.75,1051.75,1,0
10/29/2004,03:52,1051.75,1051.75,1051.75,1051.75,37,0
10/29/2004,03:54,1052.00,1052.00,1052.00,1052.00,186,0
10/29/2004,03:55,1052.25,1052.25,1052.00,1052.00,6,5
10/29/2004,03:57,1052.25,1052.25,1052.00,1052.00,1,11
10/29/2004,03:58,1052.00,1052.25,1052.00,1052.25,4,1
10/29/2004,04:00,1052.00,1052.00,1052.00,1052.00,0,6
10/29/2004,04:01,1052.00,1052.00,1052.00,1052.00,0,56
10/29/2004,04:02,1052.00,1052.00,1052.00,1052.00,0,5
10/29/2004,04:04,1052.00,1052.00,1052.00,1052.00,0,5
10/29/2004,04:05,1052.00,1052.00,1052.00,1052.00,0,40
10/29/2004,04:06,1052.00,1052.00,1052.00,1052.00,0,4
10/29/2004,04:07,1052.00,1052.00,1052.00,1052.00,0,26
10/29/2004,04:08,1052.00,1052.00,1052.00,1052.00,0,10
10/29/2004,04:09,1052.00,1052.00,1052.00,1052.00,0,26
10/29/2004,04:10,1052.00,1052.00,1052.00,1052.00,0,10
10/29/2004,04:12,1051.75,1051.75,1051.75,1051.75,0,49
10/29/2004,04:13,1051.75,1051.75,1051.75,1051.75,0,11
10/29/2004,04:14,1052.00,1052.00,1052.00,1052.00,2,0
10/29/2004,04:15,1052.00,1052.00,1052.00,1052.00,39,0
10/29/2004,04:20,1051.75,1051.75,1051.75,1051.75,0,1
10/29/2004,04:21,1052.00,1052.00,1052.00,1052.00,16,0
10/29/2004,04:22,1052.00,1052.00,1052.00,1052.00,1,0
10/29/2004,04:23,1052.00,1052.00,1052.00,1052.00,2,0
10/29/2004,04:24,1052.00,1052.00,1051.75,1052.00,6,1
10/29/2004,04:25,1051.75,1052.00,1051.75,1052.00,1,5
10/29/2004,04:27,1052.00,1052.00,1052.00,1052.00,5,0
10/29/2004,04:28,1052.00,1052.00,1052.00,1052.00,6,0
10/29/2004,04:30,1052.00,1052.00,1052.00,1052.00,5,0
10/29/2004,04:31,1052.00,1052.00,1052.00,1052.00,2,0
10/29/2004,04:32,1052.00,1052.00,1052.00,1052.00,18,0
10/29/2004,04:33,1052.00,1052.00,1052.00,1052.00,22,0
10/29/2004,04:35,1052.00,1052.00,1052.00,1052.00,2,0
10/29/2004,04:38,1052.00,1052.00,1052.00,1052.00,25,0
10/29/2004,04:39,1052.00,1052.00,1052.00,1052.00,4,0
10/29/2004,04:40,1052.00,1052.00,1052.00,1052.00,12,0
10/29/2004,04:42,1052.00,1052.00,1052.00,1052.00,5,0
10/29/2004,04:43,1052.00,1052.00,1052.00,1052.00,5,0
10/29/2004,04:45,1052.00,1052.00,1052.00,1052.00,4,0
10/29/2004,04:46,1052.00,1052.00,1052.00,1052.00,2,0
10/29/2004,04:50,1052.00,1052.00,1052.00,1052.00,3,0
10/29/2004,04:51,1051.75,1051.75,1051.75,1051.75,0,74
10/29/2004,04:52,1051.75,1051.75,1051.50,1051.50,0,3
10/29/2004,04:53,1051.75,1051.75,1051.75,1051.75,82,0
10/29/2004,04:55,1052.00,1052.00,1052.00,1052.00,100,0
10/29/2004,04:59,1052.00,1052.00,1052.00,1052.00,80,0
10/29/2004,05:00,1052.25,1052.25,1052.25,1052.25,5,0
10/29/2004,05:01,1052.00,1052.25,1052.00,1052.25,10,3
10/29/2004,05:02,1052.25,1052.25,1052.00,1052.00,5,6
10/29/2004,05:03,1052.00,1052.00,1052.00,1052.00,0,1
10/29/2004,05:08,1052.25,1052.25,1052.25,1052.25,65,0
10/29/2004,05:09,1052.25,1052.25,1051.75,1051.75,12,38
10/29/2004,05:10,1052.00,1052.25,1052.00,1052.00,21,1
10/29/2004,05:12,1052.00,1052.25,1052.00,1052.25,1,9
10/29/2004,05:13,1052.00,1052.00,1052.00,1052.00,0,4
10/29/2004,05:14,1052.00,1052.00,1052.00,1052.00,0,1
10/29/2004,05:17,1052.25,1052.25,1052.25,1052.25,1,0
10/29/2004,05:19,1052.00,1052.00,1052.00,1052.00,0,35
10/29/2004,05:20,1052.25,1052.25,1052.25,1052.25,1,0
10/29/2004,05:21,1052.00,1052.00,1052.00,1052.00,0,28
10/29/2004,05:23,1052.25,1052.25,1052.25,1052.25,3,0
10/29/2004,05:25,1052.25,1052.25,1052.25,1052.25,50,0
10/29/2004,05:26,1052.50,1052.50,1052.50,1052.50,55,0
10/29/2004,05:27,1052.25,1052.25,1052.25,1052.25,0,2
10/29/2004,05:29,1052.25,1052.25,1052.25,1052.25,0,41
10/29/2004,05:32,1052.50,1052.50,1052.50,1052.50,1,0
10/29/2004,05:33,1052.25,1052.25,1052.25,1052.25,0,15
10/29/2004,05:34,1052.25,1052.25,1052.25,1052.25,0,5
10/29/2004,05:36,1052.25,1052.25,1052.25,1052.25,0,2
10/29/2004,05:37,1052.25,1052.25,1052.25,1052.25,0,5
10/29/2004,05:38,1052.25,1052.25,1052.25,1052.25,0,35
10/29/2004,05:40,1052.25,1052.25,1052.25,1052.25,0,1
10/29/2004,05:42,1052.00,1052.00,1052.00,1052.00,0,5
10/29/2004,05:43,1052.00,1052.00,1052.00,1052.00,0,33
10/29/2004,05:45,1052.00,1052.00,1051.75,1051.75,0,11
10/29/2004,05:46,1051.75,1051.75,1051.75,1051.75,0,17
10/29/2004,05:47,1052.00,1052.00,1052.00,1052.00,1,0
10/29/2004,05:48,1052.00,1052.00,1052.00,1052.00,28,0
10/29/2004,05:49,1052.00,1052.00,1052.00,1052.00,3,0
10/29/2004,05:50,1051.75,1051.75,1051.75,1051.75,0,7
10/29/2004,05:51,1052.00,1052.00,1052.00,1052.00,19,0
10/29/2004,05:57,1052.00,1052.00,1052.00,1052.00,1,0
10/29/2004,05:59,1052.25,1052.25,1052.25,1052.25,5,0
10/29/2004,06:00,1052.25,1052.25,1052.25,1052.25,1,0
10/29/2004,06:01,1052.25,1052.25,1052.00,1052.00,1,82
10/29/2004,06:02,1051.75,1052.00,1051.75,1052.00,6,3
10/29/2004,06:03,1052.00,1052.00,1052.00,1052.00,5,0
10/29/2004,06:04,1052.00,1052.00,1052.00,1052.00,2,0
10/29/2004,06:05,1052.25,1052.25,1052.25,1052.25,1,0
10/29/2004,06:06,1052.25,1052.25,1052.25,1052.25,1,0
10/29/2004,06:08,1052.25,1052.25,1052.25,1052.25,9,0
10/29/2004,06:09,1052.25,1052.25,1052.25,1052.25,13,0
10/29/2004,06:10,1052.25,1052.50,1052.25,1052.50,17,0
10/29/2004,06:11,1052.50,1052.75,1052.50,1052.50,209,4
10/29/2004,06:12,1052.50,1052.50,1052.50,1052.50,0,43
10/29/2004,06:13,1052.25,1052.25,1052.25,1052.25,0,6
10/29/2004,06:14,1052.50,1052.50,1052.50,1052.50,66,0
10/29/2004,06:15,1052.75,1052.75,1052.50,1052.50,1,1
10/29/2004,06:17,1052.50,1052.75,1052.50,1052.50,1,2
10/29/2004,06:18,1052.75,1052.75,1052.50,1052.50,2,2
10/29/2004,06:19,1052.50,1052.50,1052.50,1052.50,0,2
10/29/2004,06:20,1052.75,1052.75,1052.75,1052.75,10,0
10/29/2004,06:21,1052.75,1052.75,1052.75,1052.75,1,0
10/29/2004,06:22,1052.50,1052.50,1052.50,1052.50,0,1
10/29/2004,06:24,1052.75,1052.75,1052.75,1052.75,1,0
10/29/2004,06:25,1052.75,1052.75,1052.75,1052.75,1,0
10/29/2004,06:28,1052.75,1052.75,1052.50,1052.75,82,4
10/29/2004,06:29,1052.50,1052.75,1052.50,1052.75,12,3
10/29/2004,06:30,1052.50,1052.75,1052.50,1052.75,2,1
10/29/2004,06:31,1052.50,1052.50,1052.50,1052.50,0,1
10/29/2004,06:32,1052.75,1052.75,1052.50,1052.50,37,3
10/29/2004,06:33,1052.75,1052.75,1052.75,1052.75,2,0
10/29/2004,06:34,1052.75,1052.75,1052.75,1052.75,4,0
10/29/2004,06:35,1052.75,1052.75,1052.75,1052.75,3,0
10/29/2004,06:36,1052.75,1053.00,1052.75,1053.00,17,0
10/29/2004,06:37,1052.75,1052.75,1052.75,1052.75,0,1
10/29/2004,06:38,1053.00,1053.00,1053.00,1053.00,2,0
10/29/2004,06:40,1052.75,1053.00,1052.75,1052.75,7,17
10/29/2004,06:41,1053.00,1053.00,1053.00,1053.00,7,0
10/29/2004,06:42,1053.00,1053.00,1053.00,1053.00,47,0
10/29/2004,06:43,1053.25,1053.25,1053.00,1053.00,1,9
10/29/2004,06:44,1053.00,1053.00,1053.00,1053.00,0,7
10/29/2004,06:45,1053.00,1053.00,1052.75,1052.75,0,2
10/29/2004,06:46,1053.00,1053.00,1052.75,1053.00,19,7
10/29/2004,06:48,1052.75,1053.00,1052.75,1053.00,101,1
10/29/2004,06:49,1053.25,1053.25,1053.25,1053.25,241,0
10/29/2004,06:50,1053.25,1053.50,1053.25,1053.25,104,25
10/29/2004,06:51,1053.00,1053.25,1053.00,1053.25,30,1
10/29/2004,06:52,1053.25,1053.25,1053.00,1053.00,2,1
10/29/2004,06:53,1053.25,1053.25,1053.00,1053.00,32,69
10/29/2004,06:54,1053.00,1053.00,1052.50,1052.75,10,69
10/29/2004,06:55,1052.75,1052.75,1052.50,1052.75,95,2
10/29/2004,06:56,1052.75,1052.75,1052.75,1052.75,2,0
10/29/2004,06:57,1052.75,1053.00,1052.75,1053.00,46,0
10/29/2004,06:58,1053.00,1053.25,1053.00,1053.00,115,1
10/29/2004,06:59,1053.25,1053.25,1053.25,1053.25,51,0
10/29/2004,07:00,1053.25,1053.50,1053.25,1053.50,19,0
10/29/2004,07:01,1053.50,1053.50,1053.25,1053.25,1,60
10/29/2004,07:02,1053.25,1053.25,1053.00,1053.00,0,14
10/29/2004,07:03,1053.00,1053.00,1053.00,1053.00,0,1
10/29/2004,07:04,1053.00,1053.00,1052.75,1052.75,0,52
10/29/2004,07:05,1053.00,1053.00,1053.00,1053.00,140,0
10/29/2004,07:06,1052.75,1052.75,1052.75,1052.75,0,6
10/29/2004,07:07,1052.75,1053.00,1052.75,1053.00,31,4
10/29/2004,07:08,1053.00,1053.00,1053.00,1053.00,24,0
10/29/2004,07:09,1053.00,1053.00,1052.75,1053.00,10,1
10/29/2004,07:10,1053.25,1053.25,1053.25,1053.25,50,0
10/29/2004,07:11,1053.25,1053.25,1053.00,1053.25,41,7
10/29/2004,07:12,1053.25,1053.50,1053.25,1053.50,16,0
10/29/2004,07:13,1053.25,1053.50,1053.25,1053.25,21,13
10/29/2004,07:14,1053.25,1053.50,1053.00,1053.50,73,26
10/29/2004,07:15,1053.50,1053.50,1053.50,1053.50,1,0
10/29/2004,07:16,1053.50,1053.50,1053.25,1053.50,16,1
10/29/2004,07:17,1053.50,1053.50,1053.50,1053.50,1,0
10/29/2004,07:18,1053.50,1053.75,1053.50,1053.50,149,1
10/29/2004,07:19,1053.50,1053.50,1053.50,1053.50,0,10
10/29/2004,07:20,1053.50,1053.50,1053.25,1053.50,6,103
10/29/2004,07:21,1053.25,1053.25,1053.00,1053.00,35,289
10/29/2004,07:22,1053.00,1053.00,1053.00,1053.00,0,42
10/29/2004,07:23,1053.25,1053.25,1053.00,1053.00,5,142
10/29/2004,07:24,1053.00,1053.50,1053.00,1053.25,20,14
10/29/2004,07:25,1053.25,1053.25,1053.00,1053.00,0,43
10/29/2004,07:26,1053.00,1053.50,1053.00,1053.25,130,50
10/29/2004,07:27,1053.50,1053.75,1053.50,1053.50,50,43
10/29/2004,07:28,1053.50,1053.75,1053.50,1053.50,40,136
10/29/2004,07:29,1053.50,1053.75,1053.25,1053.75,77,27
10/29/2004,07:30,1053.75,1053.75,1053.25,1053.25,4,48
10/29/2004,07:31,1053.50,1053.50,1050.25,1050.50,1762,2821
10/29/2004,07:32,1050.25,1051.00,1050.25,1050.75,702,398
10/29/2004,07:33,1051.00,1052.50,1050.75,1052.00,1283,454
10/29/2004,07:34,1052.00,1052.50,1051.75,1052.25,751,229
10/29/2004,07:35,1052.25,1052.25,1051.50,1051.75,159,433
10/29/2004,07:36,1051.75,1052.25,1051.50,1052.25,352,159
10/29/2004,07:37,1052.00,1052.25,1051.75,1052.00,133,221
10/29/2004,07:38,1052.00,1052.50,1052.00,1052.25,116,295
10/29/2004,07:39,1052.25,1053.25,1052.25,1053.25,693,65
10/29/2004,07:40,1053.00,1053.25,1053.00,1053.00,3,166
10/29/2004,07:41,1052.75,1053.25,1052.75,1053.00,109,10
10/29/2004,07:42,1053.25,1053.50,1053.25,1053.50,234,7
10/29/2004,07:43,1053.25,1053.25,1053.00,1053.00,0,162
10/29/2004,07:44,1053.25,1053.25,1053.00,1053.00,156,5
10/29/2004,07:45,1053.00,1053.00,1052.75,1052.75,0,77
10/29/2004,07:46,1052.75,1053.00,1052.25,1052.75,130,397
10/29/2004,07:47,1052.50,1052.75,1052.25,1052.25,7,155
10/29/2004,07:48,1052.25,1052.50,1052.25,1052.25,146,212
10/29/2004,07:49,1052.25,1052.25,1051.75,1052.00,22,299
10/29/2004,07:50,1052.00,1052.00,1051.75,1051.75,184,165
10/29/2004,07:51,1051.75,1052.00,1051.75,1051.75,23,60
10/29/2004,07:52,1051.75,1052.25,1051.75,1052.00,281,144
10/29/2004,07:53,1052.00,1052.00,1051.50,1051.75,11,180
10/29/2004,07:54,1051.75,1052.25,1051.75,1052.25,104,3
10/29/2004,07:55,1052.25,1052.50,1052.00,1052.25,22,35
10/29/2004,07:56,1052.25,1052.25,1052.00,1052.25,74,1
10/29/2004,07:57,1052.25,1052.50,1052.25,1052.25,199,11
10/29/2004,07:58,1052.25,1052.25,1052.25,1052.25,0,214
10/29/2004,07:59,1052.25,1052.25,1052.00,1052.25,36,92
10/29/2004,08:00,1052.00,1052.25,1052.00,1052.25,84,3
10/29/2004,08:01,1052.25,1052.25,1052.25,1052.25,42,0
10/29/2004,08:02,1052.25,1052.50,1052.25,1052.50,29,0
10/29/2004,08:03,1052.25,1052.25,1052.25,1052.25,0,121
10/29/2004,08:04,1052.50,1052.50,1052.50,1052.50,2,0
10/29/2004,08:05,1052.25,1052.25,1052.00,1052.00,79,114
10/29/2004,08:06,1052.25,1052.25,1052.25,1052.25,47,0
10/29/2004,08:07,1052.25,1052.25,1052.00,1052.00,86,7
10/29/2004,08:08,1052.00,1052.25,1052.00,1052.25,49,2
10/29/2004,08:09,1052.25,1052.25,1052.25,1052.25,51,0
10/29/2004,08:10,1052.25,1052.25,1052.25,1052.25,4,0
10/29/2004,08:11,1052.50,1052.50,1052.50,1052.50,87,0
10/29/2004,08:12,1052.50,1052.50,1052.50,1052.50,32,0
10/29/2004,08:13,1052.50,1052.50,1052.50,1052.50,106,0
10/29/2004,08:14,1052.50,1052.50,1052.50,1052.50,89,0
10/29/2004,08:15,1052.50,1052.50,1052.50,1052.50,2,0
10/29/2004,08:16,1052.50,1052.50,1052.25,1052.50,16,1
10/29/2004,08:17,1052.25,1052.50,1052.25,1052.50,1,3
10/29/2004,08:18,1052.50,1052.50,1052.50,1052.50,76,0
10/29/2004,08:19,1052.75,1052.75,1052.50,1052.50,1,6
10/29/2004,08:20,1052.50,1052.50,1052.50,1052.50,0,16
10/29/2004,08:21,1052.50,1052.50,1052.50,1052.50,0,234
10/29/2004,08:22,1052.25,1052.50,1052.25,1052.25,2,5
10/29/2004,08:23,1052.25,1052.50,1052.00,1052.00,25,136
10/29/2004,08:24,1052.00,1052.25,1052.00,1052.00,49,132
10/29/2004,08:25,1052.00,1052.00,1051.75,1052.00,8,223
10/29/2004,08:26,1051.75,1052.00,1051.75,1051.75,4,30
10/29/2004,08:27,1051.75,1052.00,1051.50,1051.50,219,387
10/29/2004,08:28,1051.75,1051.75,1051.50,1051.50,239,10
10/29/2004,08:29,1051.75,1051.75,1051.50,1051.75,100,6
10/29/2004,08:30,1051.75,1052.00,1051.50,1052.00,438,178
10/29/2004,08:31,1052.00,1052.50,1051.75,1052.50,2535,1661
10/29/2004,08:32,1052.25,1052.75,1052.25,1052.75,1228,682
10/29/2004,08:33,1052.50,1052.75,1052.50,1052.75,682,718
10/29/2004,08:34,1052.75,1053.25,1052.50,1053.00,2679,1081
10/29/2004,08:35,1053.25,1054.25,1053.00,1054.25,3194,1326
10/29/2004,08:36,1054.25,1054.75,1054.00,1054.75,3079,983
10/29/2004,08:37,1054.50,1054.75,1054.00,1054.50,1012,1014
10/29/2004,08:38,1054.50,1055.00,1054.50,1054.75,1346,252
10/29/2004,08:39,1055.00,1055.00,1054.25,1054.50,589,1211
10/29/2004,08:40,1054.50,1054.50,1054.00,1054.50,764,1341
10/29/2004,08:41,1054.50,1055.25,1054.25,1055.00,2201,499
10/29/2004,08:42,1055.25,1055.50,1054.50,1054.75,1657,837
10/29/2004,08:43,1054.75,1055.00,1054.50,1054.50,208,836
10/29/2004,08:44,1054.75,1055.00,1054.50,1054.75,491,383
10/29/2004,08:45,1054.75,1055.25,1054.75,1055.00,614,420
10/29/2004,08:46,1055.25,1055.25,1055.00,1055.25,163,382
10/29/2004,08:47,1055.25,1056.50,1055.00,1056.00,4792,1407
10/29/2004,08:48,1056.25,1056.75,1056.00,1056.50,3555,1994
10/29/2004,08:49,1056.50,1057.00,1056.00,1056.25,1489,2710
10/29/2004,08:50,1056.00,1056.00,1055.50,1055.75,664,1428
10/29/2004,08:51,1055.75,1056.25,1055.75,1055.75,458,421
10/29/2004,08:52,1056.00,1056.00,1054.75,1055.00,266,1358
10/29/2004,08:53,1055.00,1055.25,1054.75,1055.25,343,679
10/29/2004,08:54,1055.00,1055.75,1055.00,1055.50,789,279
10/29/2004,08:55,1055.50,1055.50,1055.00,1055.00,130,818
10/29/2004,08:56,1055.00,1055.25,1054.75,1055.00,442,908
10/29/2004,08:57,1055.00,1055.25,1054.75,1054.75,201,1115
10/29/2004,08:58,1054.75,1056.25,1054.50,1055.75,2979,2466
10/29/2004,08:59,1056.00,1056.25,1055.50,1056.00,2022,820
10/29/2004,09:00,1056.00,1057.25,1055.75,1057.00,2701,784
10/29/2004,09:01,1057.00,1057.25,1056.25,1057.00,2868,2355
10/29/2004,09:02,1057.00,1057.25,1055.50,1055.50,958,2835
10/29/2004,09:03,1055.50,1056.00,1055.50,1055.75,1173,1064
10/29/2004,09:04,1055.75,1055.75,1055.00,1055.00,796,1674
10/29/2004,09:05,1055.25,1055.50,1054.25,1054.75,1850,3277
10/29/2004,09:06,1054.75,1054.75,1054.25,1054.75,934,1069
10/29/2004,09:07,1054.75,1055.25,1054.50,1055.00,1519,685
10/29/2004,09:08,1055.25,1055.25,1054.25,1054.25,516,1494
10/29/2004,09:09,1054.50,1054.75,1053.75,1054.50,1148,1782
10/29/2004,09:10,1054.50,1054.75,1054.25,1054.50,512,145
10/29/2004,09:11,1054.50,1054.75,1053.75,1054.25,640,1332
10/29/2004,09:12,1054.25,1054.50,1053.00,1053.00,583,4099
10/29/2004,09:13,1053.00,1053.25,1052.50,1052.75,1267,1986
10/29/2004,09:14,1052.75,1053.25,1052.25,1053.25,1428,1348
10/29/2004,09:15,1053.25,1053.25,1052.50,1052.75,959,665
10/29/2004,09:16,1052.75,1052.75,1052.00,1052.25,618,2985
10/29/2004,09:17,1052.00,1052.25,1051.75,1052.00,791,1091
10/29/2004,09:18,1052.00,1052.75,1052.00,1052.00,1538,1279
10/29/2004,09:19,1052.25,1052.25,1051.25,1051.50,1198,3469
10/29/2004,09:20,1051.50,1052.00,1050.75,1051.25,2133,2667
10/29/2004,09:21,1051.00,1052.00,1051.00,1051.75,1311,1244
10/29/2004,09:22,1052.00,1052.00,1051.00,1051.25,492,1559
10/29/2004,09:23,1051.25,1051.50,1050.75,1051.25,1024,1565
10/29/2004,09:24,1051.50,1052.00,1051.25,1052.00,1699,421
10/29/2004,09:25,1052.00,1052.25,1051.50,1052.00,1734,757
10/29/2004,09:26,1052.00,1052.25,1051.75,1052.00,1016,199
10/29/2004,09:27,1052.25,1052.25,1051.75,1052.00,1182,424
10/29/2004,09:28,1052.00,1052.25,1051.75,1051.75,466,578
10/29/2004,09:29,1051.75,1052.00,1051.25,1051.25,91,1745
10/29/2004,09:30,1051.25,1051.75,1051.25,1051.75,362,556
10/29/2004,09:31,1051.75,1052.25,1051.50,1052.00,1742,81
10/29/2004,09:32,1052.25,1052.50,1051.50,1052.00,1148,884
10/29/2004,09:33,1052.25,1052.75,1051.75,1052.50,1138,719
10/29/2004,09:34,1052.75,1052.75,1052.50,1052.75,1123,156
10/29/2004,09:35,1052.75,1052.75,1052.25,1052.25,637,886
10/29/2004,09:36,1052.50,1052.50,1052.25,1052.25,109,22
10/29/2004,09:37,1052.25,1053.00,1052.00,1053.00,1749,1162
10/29/2004,09:38,1053.00,1053.00,1052.50,1052.50,503,1283
10/29/2004,09:39,1052.75,1053.00,1052.00,1052.25,517,1070
10/29/2004,09:40,1052.25,1052.50,1052.00,1052.25,45,642
10/29/2004,09:41,1052.00,1052.25,1051.75,1052.00,316,843
10/29/2004,09:42,1052.00,1052.25,1051.75,1052.25,569,510
10/29/2004,09:43,1052.25,1052.50,1051.50,1051.50,349,1101
10/29/2004,09:44,1051.50,1052.25,1051.25,1051.50,707,1609
10/29/2004,09:45,1051.50,1051.75,1051.00,1051.00,120,2120
10/29/2004,09:46,1051.00,1051.75,1051.00,1051.50,1112,169
10/29/2004,09:47,1051.50,1051.75,1051.25,1051.50,585,165
10/29/2004,09:48,1051.50,1051.50,1051.00,1051.25,696,1568
10/29/2004,09:49,1051.25,1051.25,1050.75,1050.75,89,1372
10/29/2004,09:50,1050.75,1051.25,1050.50,1051.25,1440,894
10/29/2004,09:51,1051.00,1051.25,1050.50,1051.00,754,874
10/29/2004,09:52,1050.75,1051.25,1050.75,1051.00,452,482
10/29/2004,09:53,1051.25,1051.50,1050.50,1051.50,2931,1048
10/29/2004,09:54,1051.50,1052.00,1051.25,1051.75,1818,816
10/29/2004,09:55,1052.00,1052.00,1051.50,1051.75,127,325
10/29/2004,09:56,1051.75,1052.00,1050.75,1051.00,749,1680
10/29/2004,09:57,1050.75,1051.75,1050.75,1051.50,918,45
10/29/2004,09:58,1051.25,1051.75,1050.50,1051.50,1519,1055
10/29/2004,09:59,1051.50,1051.50,1050.75,1050.75,470,549
10/29/2004,10:00,1050.75,1051.00,1050.00,1050.00,400,2234
10/29/2004,10:01,1050.00,1050.50,1050.00,1050.25,991,1552
10/29/2004,10:02,1050.25,1050.75,1050.00,1050.50,1038,375
10/29/2004,10:03,1050.75,1051.00,1050.00,1050.25,404,1098
10/29/2004,10:04,1050.00,1050.75,1050.00,1050.50,1314,299
10/29/2004,10:05,1050.50,1050.50,1049.75,1050.25,289,897
10/29/2004,10:06,1050.25,1050.75,1050.25,1050.50,782,983
10/29/2004,10:07,1050.50,1051.00,1050.25,1051.00,872,331
10/29/2004,10:08,1050.75,1051.00,1050.50,1050.75,269,388
10/29/2004,10:09,1050.75,1051.00,1050.50,1050.75,472,263
10/29/2004,10:10,1050.75,1051.25,1050.50,1050.75,771,430
10/29/2004,10:11,1050.75,1051.25,1050.50,1050.50,252,491
10/29/2004,10:12,1050.50,1051.00,1050.50,1051.00,667,33
10/29/2004,10:13,1050.75,1050.75,1050.25,1050.75,565,480
10/29/2004,10:14,1050.75,1051.00,1050.25,1050.50,632,347
10/29/2004,10:15,1050.50,1051.00,1050.50,1051.00,628,35
10/29/2004,10:16,1051.00,1051.00,1050.50,1050.75,34,294
10/29/2004,10:17,1050.50,1050.75,1050.25,1050.25,210,310
10/29/2004,10:18,1050.25,1051.25,1050.25,1051.00,1367,938
10/29/2004,10:19,1051.00,1051.25,1050.75,1050.75,1234,576
10/29/2004,10:20,1050.75,1051.00,1050.50,1051.00,719,113
10/29/2004,10:21,1051.00,1051.00,1050.75,1050.75,161,68
10/29/2004,10:22,1051.00,1051.00,1050.75,1050.75,59,5
10/29/2004,10:23,1051.00,1051.25,1051.00,1051.25,1055,32
10/29/2004,10:24,1051.25,1051.75,1051.25,1051.75,935,147
10/29/2004,10:25,1051.75,1051.75,1051.25,1051.50,422,362
10/29/2004,10:26,1051.25,1051.75,1051.25,1051.75,322,37
10/29/2004,10:27,1051.75,1051.75,1051.50,1051.75,220,55
10/29/2004,10:28,1051.75,1052.25,1051.75,1052.25,871,152
10/29/2004,10:29,1052.25,1052.25,1052.00,1052.00,140,231
10/29/2004,10:30,1052.00,1052.25,1051.50,1051.50,161,572
10/29/2004,10:31,1051.75,1051.75,1051.50,1051.50,22,466
10/29/2004,10:32,1051.50,1051.50,1051.00,1051.25,196,529
10/29/2004,10:33,1051.25,1051.50,1051.25,1051.25,59,210
10/29/2004,10:34,1051.50,1051.50,1051.25,1051.25,8,213
10/29/2004,10:35,1051.00,1051.50,1051.00,1051.50,256,16
10/29/2004,10:36,1051.25,1051.50,1051.00,1051.25,7,364
10/29/2004,10:37,1051.00,1051.50,1051.00,1051.25,232,59
10/29/2004,10:38,1051.50,1051.50,1051.00,1051.00,10,98
10/29/2004,10:39,1051.00,1051.25,1050.25,1050.25,172,2124
10/29/2004,10:40,1050.50,1050.75,1050.25,1050.50,1066,276
10/29/2004,10:41,1050.75,1050.75,1050.50,1050.50,102,17
10/29/2004,10:42,1050.75,1050.75,1050.50,1050.50,30,496
10/29/2004,10:43,1050.50,1050.50,1049.75,1050.25,897,2700
10/29/2004,10:44,1050.25,1050.75,1050.00,1050.50,501,98
10/29/2004,10:45,1050.50,1050.75,1050.50,1050.75,23,124
10/29/2004,10:46,1050.75,1051.00,1050.50,1051.00,1516,445
10/29/2004,10:47,1051.00,1051.25,1050.75,1051.25,524,105
10/29/2004,10:48,1051.00,1051.25,1050.75,1050.75,55,430
10/29/2004,10:49,1051.00,1051.00,1050.75,1050.75,49,9
10/29/2004,10:50,1051.00,1051.25,1051.00,1051.00,320,174
10/29/2004,10:51,1051.25,1051.25,1050.75,1051.00,434,456
10/29/2004,10:52,1051.00,1051.00,1050.75,1050.75,8,339
10/29/2004,10:53,1050.75,1051.25,1050.75,1051.25,1073,17
10/29/2004,10:54,1051.25,1051.25,1051.00,1051.25,242,9
10/29/2004,10:55,1051.00,1051.50,1051.00,1051.50,468,600
10/29/2004,10:56,1051.50,1052.00,1051.25,1052.00,2016,38
10/29/2004,10:57,1052.00,1052.25,1052.00,1052.00,410,201
10/29/2004,10:58,1052.25,1052.25,1052.00,1052.25,18,88
10/29/2004,10:59,1052.00,1052.25,1051.75,1051.75,139,353
10/29/2004,11:00,1051.75,1052.25,1051.75,1052.25,434,200
10/29/2004,11:01,1052.25,1052.25,1052.00,1052.25,1295,174
10/29/2004,11:02,1052.00,1052.25,1052.00,1052.00,617,33
10/29/2004,11:03,1052.00,1052.00,1051.75,1052.00,386,244
10/29/2004,11:04,1052.00,1052.50,1052.00,1052.50,828,109
10/29/2004,11:05,1052.50,1052.75,1052.25,1052.75,454,90
10/29/2004,11:06,1052.75,1052.75,1052.25,1052.50,51,499
10/29/2004,11:07,1052.25,1052.50,1052.25,1052.25,214,54
10/29/2004,11:08,1052.50,1052.75,1052.25,1052.25,571,390
10/29/2004,11:09,1052.25,1052.50,1052.00,1052.00,31,967
10/29/2004,11:10,1052.00,1052.00,1051.75,1051.75,62,961
10/29/2004,11:11,1051.75,1052.00,1051.50,1051.75,91,248
10/29/2004,11:12,1051.75,1051.75,1051.50,1051.50,126,116
10/29/2004,11:13,1051.50,1051.75,1051.50,1051.50,95,23
10/29/2004,11:14,1051.50,1052.00,1051.50,1052.00,1083,85
10/29/2004,11:15,1051.75,1052.00,1051.75,1051.75,120,133
10/29/2004,11:16,1051.75,1052.00,1051.50,1051.75,116,251
10/29/2004,11:17,1052.00,1052.25,1051.75,1052.00,253,25
10/29/2004,11:18,1052.25,1052.25,1051.25,1051.50,726,1091
10/29/2004,11:19,1051.50,1051.75,1051.50,1051.50,229,147
10/29/2004,11:20,1051.50,1051.50,1051.25,1051.25,47,485
10/29/2004,11:21,1051.25,1051.50,1051.25,1051.25,4,195
10/29/2004,11:22,1051.25,1051.75,1051.25,1051.50,486,181
10/29/2004,11:23,1051.50,1051.75,1051.50,1051.50,13,17
10/29/2004,11:24,1051.75,1051.75,1051.50,1051.50,12,393
10/29/2004,11:25,1051.50,1052.00,1051.25,1051.75,511,51
10/29/2004,11:26,1051.75,1052.00,1051.75,1052.00,34,12
10/29/2004,11:27,1052.00,1052.00,1051.75,1051.75,79,373
10/29/2004,11:28,1052.00,1052.25,1051.75,1052.00,584,221
10/29/2004,11:29,1052.00,1052.25,1052.00,1052.00,67,46
10/29/2004,11:30,1052.00,1052.25,1052.00,1052.25,251,31
10/29/2004,11:31,1052.00,1052.25,1052.00,1052.25,480,534
10/29/2004,11:32,1052.25,1052.25,1052.00,1052.00,44,247
10/29/2004,11:33,1051.75,1052.00,1051.75,1051.75,40,113
10/29/2004,11:34,1051.75,1052.00,1051.50,1051.75,26,401
10/29/2004,11:35,1051.75,1051.75,1051.50,1051.75,397,15
10/29/2004,11:36,1051.75,1051.75,1051.00,1051.25,239,1097
10/29/2004,11:37,1051.50,1051.50,1051.25,1051.50,5,273
10/29/2004,11:38,1051.50,1051.75,1051.50,1051.75,500,14
10/29/2004,11:39,1052.00,1052.00,1051.75,1051.75,13,11
10/29/2004,11:40,1051.75,1052.00,1051.75,1052.00,238,17
10/29/2004,11:41,1052.00,1052.00,1051.75,1051.75,12,160
10/29/2004,11:42,1051.50,1051.75,1051.00,1051.00,25,1313
10/29/2004,11:43,1051.25,1051.50,1051.00,1051.25,170,31
10/29/2004,11:44,1051.50,1051.50,1051.25,1051.25,10,258
10/29/2004,11:45,1051.25,1051.50,1050.75,1051.00,208,557
10/29/2004,11:46,1050.75,1051.00,1050.50,1050.75,352,599
10/29/2004,11:47,1051.00,1051.50,1050.75,1051.50,668,21
10/29/2004,11:48,1051.50,1051.75,1051.25,1051.25,232,184
10/29/2004,11:49,1051.25,1051.50,1051.25,1051.50,3,13
10/29/2004,11:50,1051.50,1051.50,1051.25,1051.50,6,14
10/29/2004,11:51,1051.50,1051.50,1051.00,1051.00,23,264
10/29/2004,11:52,1051.00,1051.25,1050.75,1051.00,68,153
10/29/2004,11:53,1051.25,1051.50,1051.00,1051.25,217,6
10/29/2004,11:54,1051.50,1051.50,1051.00,1051.25,22,199
10/29/2004,11:55,1051.25,1051.50,1051.00,1051.00,180,170
10/29/2004,11:56,1051.00,1051.25,1051.00,1051.25,5,286
10/29/2004,11:57,1051.00,1051.50,1051.00,1051.25,263,11
10/29/2004,11:58,1051.50,1051.75,1051.25,1051.75,248,38
10/29/2004,11:59,1051.50,1051.75,1051.50,1051.75,21,36
10/29/2004,12:00,1051.75,1051.75,1051.00,1051.25,65,517
10/29/2004,12:01,1051.25,1051.50,1051.00,1051.50,549,20
10/29/2004,12:02,1051.50,1051.50,1051.25,1051.50,48,101
10/29/2004,12:03,1051.50,1051.75,1051.50,1051.50,108,22
10/29/2004,12:04,1051.75,1051.75,1051.50,1051.75,15,9
10/29/2004,12:05,1051.75,1051.75,1051.50,1051.50,11,832
10/29/2004,12:06,1051.50,1052.00,1051.50,1051.75,305,307
10/29/2004,12:07,1052.00,1052.00,1051.50,1051.75,164,224
10/29/2004,12:08,1051.75,1052.00,1051.50,1051.75,240,108
10/29/2004,12:09,1051.75,1052.00,1051.50,1052.00,172,243
10/29/2004,12:10,1052.00,1052.00,1051.25,1051.25,13,554
10/29/2004,12:11,1051.25,1052.00,1051.25,1051.75,228,34
10/29/2004,12:12,1052.00,1052.25,1051.75,1052.25,541,44
10/29/2004,12:13,1052.25,1052.50,1052.00,1052.25,766,352
10/29/2004,12:14,1052.50,1052.50,1052.00,1052.25,12,206
10/29/2004,12:15,1052.00,1052.25,1051.75,1051.75,19,217
10/29/2004,12:16,1052.00,1052.25,1051.75,1052.25,411,2
10/29/2004,12:17,1052.00,1052.25,1051.75,1052.00,294,184
10/29/2004,12:18,1052.00,1052.25,1052.00,1052.00,56,85
10/29/2004,12:19,1052.25,1052.25,1052.00,1052.00,13,4
10/29/2004,12:20,1052.25,1052.25,1052.00,1052.25,8,10
10/29/2004,12:21,1052.25,1052.50,1052.00,1052.00,425,311
10/29/2004,12:22,1052.00,1052.50,1052.00,1052.50,330,56
10/29/2004,12:23,1052.25,1052.50,1052.25,1052.25,21,88
10/29/2004,12:24,1052.50,1052.50,1052.00,1052.25,37,517
10/29/2004,12:25,1052.00,1052.50,1052.00,1052.25,198,73
10/29/2004,12:26,1052.50,1052.50,1052.25,1052.50,11,58
10/29/2004,12:27,1052.25,1052.50,1052.25,1052.50,109,1
10/29/2004,12:28,1052.50,1052.50,1052.25,1052.50,22,20
10/29/2004,12:29,1052.50,1053.25,1052.25,1053.25,1908,204
10/29/2004,12:30,1053.25,1053.75,1053.00,1053.75,2211,865
10/29/2004,12:31,1053.50,1054.00,1053.50,1053.50,1883,799
10/29/2004,12:32,1053.50,1053.75,1053.25,1053.25,52,461
10/29/2004,12:33,1053.25,1054.00,1053.25,1053.75,496,123
10/29/2004,12:34,1053.75,1054.25,1053.50,1054.25,1053,593
10/29/2004,12:35,1054.00,1054.25,1053.75,1054.00,614,217
10/29/2004,12:36,1054.00,1054.25,1054.00,1054.00,5,501
10/29/2004,12:37,1054.25,1054.25,1053.75,1054.00,31,855
10/29/2004,12:38,1054.00,1054.25,1053.75,1054.25,283,31
10/29/2004,12:39,1054.00,1054.50,1054.00,1054.50,854,105
10/29/2004,12:40,1054.50,1055.00,1054.25,1054.50,1759,1454
10/29/2004,12:41,1054.75,1054.75,1054.00,1054.25,191,772
10/29/2004,12:42,1054.25,1054.50,1054.00,1054.25,213,346
10/29/2004,12:43,1054.00,1054.25,1053.50,1054.00,308,743
10/29/2004,12:44,1053.75,1054.00,1053.50,1053.75,59,350
10/29/2004,12:45,1053.50,1054.00,1053.50,1053.75,362,113
10/29/2004,12:46,1053.75,1054.00,1053.75,1054.00,262,46
10/29/2004,12:47,1054.00,1054.00,1053.50,1053.75,178,782
10/29/2004,12:48,1053.75,1054.00,1053.50,1053.75,21,157
10/29/2004,12:49,1053.50,1053.75,1053.00,1053.25,34,1043
10/29/2004,12:50,1053.25,1053.25,1052.50,1052.50,107,1417
10/29/2004,12:51,1052.50,1053.00,1052.50,1053.00,515,140
10/29/2004,12:52,1053.00,1053.00,1052.50,1052.75,155,386
10/29/2004,12:53,1053.00,1053.00,1052.50,1052.75,75,212
10/29/2004,12:54,1052.75,1053.00,1052.75,1052.75,244,158
10/29/2004,12:55,1052.75,1052.75,1052.50,1052.75,333,240
10/29/2004,12:56,1053.00,1053.00,1052.75,1053.00,54,24
10/29/2004,12:57,1052.75,1053.00,1052.50,1052.50,85,595
10/29/2004,12:58,1052.50,1052.75,1051.50,1051.75,701,3079
10/29/2004,12:59,1051.75,1051.75,1051.50,1051.50,438,853
10/29/2004,13:00,1051.50,1051.50,1051.00,1051.25,132,1027
10/29/2004,13:01,1051.00,1051.50,1051.00,1051.25,1174,619
10/29/2004,13:02,1051.25,1052.00,1051.25,1052.00,1031,247
10/29/2004,13:03,1052.00,1052.00,1051.50,1051.75,629,274
10/29/2004,13:04,1051.75,1052.00,1051.50,1051.75,350,364
10/29/2004,13:05,1051.75,1052.50,1051.75,1052.00,1404,348
10/29/2004,13:06,1052.00,1052.50,1052.00,1052.00,332,198
10/29/2004,13:07,1052.00,1052.00,1051.50,1051.75,327,1100
10/29/2004,13:08,1051.75,1052.00,1051.25,1051.50,302,1006
10/29/2004,13:09,1051.50,1051.75,1051.25,1051.50,306,729
10/29/2004,13:10,1051.50,1051.75,1051.00,1051.25,269,1234
10/29/2004,13:11,1051.00,1051.25,1051.00,1051.00,1177,863
10/29/2004,13:12,1051.00,1052.00,1051.00,1052.00,832,682
10/29/2004,13:13,1052.00,1052.00,1051.75,1052.00,120,256
10/29/2004,13:14,1052.00,1052.00,1051.50,1051.50,132,484
10/29/2004,13:15,1051.50,1052.25,1051.50,1052.00,391,264
10/29/2004,13:16,1052.00,1052.00,1051.50,1052.00,95,399
10/29/2004,13:17,1051.75,1052.00,1051.50,1052.00,310,55
10/29/2004,13:18,1052.00,1052.25,1052.00,1052.25,95,26
10/29/2004,13:19,1052.25,1052.25,1052.00,1052.00,35,290
10/29/2004,13:20,1052.00,1052.00,1051.50,1052.00,526,246
10/29/2004,13:21,1052.00,1052.75,1052.00,1052.75,1611,26
10/29/2004,13:22,1052.75,1053.00,1052.50,1053.00,816,604
10/29/2004,13:23,1053.00,1053.00,1052.50,1052.50,266,501
10/29/2004,13:24,1052.50,1052.50,1052.00,1052.00,233,1078
10/29/2004,13:25,1052.00,1052.25,1051.50,1051.75,150,1027
10/29/2004,13:26,1051.75,1052.25,1051.50,1052.00,541,258
10/29/2004,13:27,1052.25,1052.50,1052.00,1052.00,241,547
10/29/2004,13:28,1051.75,1052.25,1051.50,1051.50,444,597
10/29/2004,13:29,1051.75,1051.75,1051.25,1051.50,743,738
10/29/2004,13:30,1051.50,1052.00,1051.25,1051.75,191,529
10/29/2004,13:31,1051.75,1052.25,1051.50,1052.00,624,123
10/29/2004,13:32,1052.00,1052.00,1051.25,1051.75,448,643
10/29/2004,13:33,1051.50,1052.50,1051.50,1052.25,1192,124
10/29/2004,13:34,1052.25,1052.25,1051.50,1051.75,159,1000
10/29/2004,13:35,1051.50,1052.00,1051.25,1051.25,368,854
10/29/2004,13:36,1051.00,1052.25,1051.00,1052.25,1122,304
10/29/2004,13:37,1052.00,1052.25,1051.50,1052.00,264,317
10/29/2004,13:38,1052.00,1052.25,1051.75,1052.00,179,196
10/29/2004,13:39,1052.00,1052.00,1051.75,1052.00,8,91
10/29/2004,13:40,1051.75,1052.00,1051.50,1051.75,248,161
10/29/2004,13:41,1051.75,1052.75,1051.75,1052.50,1243,149
10/29/2004,13:42,1052.50,1052.50,1052.00,1052.50,108,146
10/29/2004,13:43,1052.50,1052.50,1052.00,1052.25,218,184
10/29/2004,13:44,1052.25,1052.50,1052.00,1052.25,22,401
10/29/2004,13:45,1052.00,1052.25,1051.50,1051.75,433,1369
10/29/2004,13:46,1051.75,1052.00,1051.50,1051.75,275,107
10/29/2004,13:47,1052.00,1052.50,1051.75,1052.25,366,234
10/29/2004,13:48,1052.25,1052.25,1052.00,1052.25,143,11
10/29/2004,13:49,1052.25,1052.50,1052.25,1052.50,405,41
10/29/2004,13:50,1052.25,1052.50,1052.00,1052.25,369,241
10/29/2004,13:51,1052.25,1052.50,1052.25,1052.25,19,400
10/29/2004,13:52,1052.25,1052.50,1052.25,1052.25,2,151
10/29/2004,13:53,1052.25,1053.00,1052.25,1053.00,1417,128
10/29/2004,13:54,1053.00,1053.00,1052.50,1052.75,369,351
10/29/2004,13:55,1052.50,1052.75,1052.00,1052.25,174,1198
10/29/2004,13:56,1052.25,1052.75,1052.00,1052.50,333,60
10/29/2004,13:57,1052.25,1052.50,1052.00,1052.25,20,185
10/29/2004,13:58,1052.25,1052.50,1052.25,1052.50,290,2
10/29/2004,13:59,1052.75,1053.00,1052.25,1052.50,416,506
10/29/2004,14:00,1052.50,1052.75,1052.25,1052.75,192,21
10/29/2004,14:01,1052.75,1053.25,1052.75,1053.00,880,791
10/29/2004,14:02,1053.00,1053.50,1052.75,1053.50,1315,186
10/29/2004,14:03,1053.50,1053.75,1053.25,1053.25,929,599
10/29/2004,14:04,1053.25,1053.50,1053.00,1053.00,174,552
10/29/2004,14:05,1053.25,1053.25,1052.75,1053.00,523,686
10/29/2004,14:06,1053.00,1053.25,1053.00,1053.25,177,85
10/29/2004,14:07,1053.00,1053.50,1053.00,1053.25,814,438
10/29/2004,14:08,1053.25,1053.50,1052.75,1053.50,739,451
10/29/2004,14:09,1053.50,1053.75,1053.25,1053.50,217,299
10/29/2004,14:10,1053.50,1053.50,1052.75,1052.75,232,875
10/29/2004,14:11,1053.00,1053.50,1052.75,1053.25,1026,223
10/29/2004,14:12,1053.25,1053.25,1053.00,1053.00,239,314
10/29/2004,14:13,1053.00,1053.25,1052.75,1053.00,33,623
10/29/2004,14:14,1053.00,1053.00,1052.50,1052.50,297,566
10/29/2004,14:15,1052.50,1053.00,1052.50,1053.00,427,107
10/29/2004,14:16,1052.75,1053.00,1052.50,1053.00,261,627
10/29/2004,14:17,1052.75,1053.00,1052.50,1052.75,379,132
10/29/2004,14:18,1052.50,1052.75,1052.25,1052.25,136,670
10/29/2004,14:19,1052.50,1053.00,1052.25,1052.75,306,112
10/29/2004,14:20,1052.75,1053.00,1052.75,1052.75,16,491
10/29/2004,14:21,1052.75,1053.00,1052.75,1053.00,166,249
10/29/2004,14:22,1053.00,1053.75,1052.75,1053.75,2262,118
10/29/2004,14:23,1053.50,1053.75,1053.00,1053.25,692,569
10/29/2004,14:24,1053.25,1053.75,1053.00,1053.75,670,604
10/29/2004,14:25,1053.75,1054.00,1053.00,1053.00,862,751
10/29/2004,14:26,1053.25,1053.75,1052.75,1053.50,1165,871
10/29/2004,14:27,1053.25,1053.25,1052.25,1052.75,957,2972
10/29/2004,14:28,1052.75,1053.00,1052.25,1052.50,121,334
10/29/2004,14:29,1052.50,1052.75,1052.25,1052.50,845,375
10/29/2004,14:30,1052.75,1052.75,1052.25,1052.50,274,655
10/29/2004,14:31,1052.50,1053.50,1052.50,1053.00,1178,270
10/29/2004,14:32,1053.00,1053.50,1052.75,1053.25,659,219
10/29/2004,14:33,1053.50,1054.00,1053.50,1054.00,1224,118
10/29/2004,14:34,1053.75,1054.00,1053.25,1053.50,280,471
10/29/2004,14:35,1053.50,1053.75,1053.25,1053.75,784,36
10/29/2004,14:36,1053.75,1054.00,1053.50,1053.75,462,206
10/29/2004,14:37,1053.50,1054.50,1053.50,1054.25,2280,649
10/29/2004,14:38,1054.25,1054.50,1054.00,1054.00,869,694
10/29/2004,14:39,1054.00,1054.25,1053.75,1053.75,542,282
10/29/2004,14:40,1053.75,1054.25,1053.50,1053.75,505,1174
10/29/2004,14:41,1053.75,1054.75,1053.75,1054.00,2453,1466
10/29/2004,14:42,1054.25,1055.25,1054.00,1055.00,2507,65
10/29/2004,14:43,1055.25,1055.50,1054.75,1055.50,1777,970
10/29/2004,14:44,1055.50,1055.50,1054.75,1054.75,489,1401
10/29/2004,14:45,1055.00,1055.00,1054.75,1054.75,483,560
10/29/2004,14:46,1054.75,1055.75,1054.75,1055.50,2159,87
10/29/2004,14:47,1055.50,1056.00,1055.25,1055.25,1894,1921
10/29/2004,14:48,1055.25,1055.50,1055.25,1055.25,586,162
10/29/2004,14:49,1055.50,1056.00,1055.25,1056.00,1839,611
10/29/2004,14:50,1055.75,1056.00,1055.50,1055.50,1034,1057
10/29/2004,14:51,1055.75,1055.75,1055.25,1055.25,106,654
10/29/2004,14:52,1055.50,1055.75,1055.00,1055.25,984,846
10/29/2004,14:53,1055.25,1055.50,1054.50,1054.75,468,2449
10/29/2004,14:54,1054.75,1054.75,1054.00,1054.25,1141,2171
10/29/2004,14:55,1054.00,1054.50,1054.00,1054.50,1819,1079
10/29/2004,14:56,1054.25,1054.75,1054.25,1054.50,1319,558
10/29/2004,14:57,1054.25,1054.75,1054.00,1054.25,718,1718
10/29/2004,14:58,1054.25,1054.75,1054.25,1054.50,1155,607
10/29/2004,14:59,1054.50,1055.00,1054.50,1054.75,2291,731
10/29/2004,15:00,1054.75,1055.25,1054.25,1054.50,3034,4292
10/29/2004,15:01,1054.50,1055.00,1054.00,1054.00,3143,5751
10/29/2004,15:02,1054.00,1054.50,1054.00,1054.00,1325,437
10/29/2004,15:03,1054.25,1054.50,1054.00,1054.25,1444,1157
10/29/2004,15:04,1054.25,1054.50,1054.00,1054.25,2078,445
10/29/2004,15:05,1054.25,1054.50,1054.00,1054.50,1778,1028
10/29/2004,15:06,1054.50,1054.75,1054.25,1054.50,974,829
10/29/2004,15:07,1054.50,1054.75,1054.25,1054.50,334,72
10/29/2004,15:08,1054.50,1054.75,1054.50,1054.75,999,241
10/29/2004,15:09,1054.75,1054.75,1054.25,1054.50,1069,679
10/29/2004,15:10,1054.50,1055.00,1054.50,1054.75,971,721
10/29/2004,15:11,1054.50,1055.00,1054.50,1055.00,337,840
10/29/2004,15:12,1055.00,1055.00,1054.75,1054.75,254,291
10/29/2004,15:13,1054.75,1055.00,1054.50,1054.75,318,1007
10/29/2004,15:14,1054.50,1054.75,1053.75,1053.75,332,4017
10/29/2004,15:15,1053.75,1053.75,1052.75,1053.50,2914,4938
10/29/2004,15:16,1053.25,1053.50,1053.25,1053.50,8,54
10/31/2004,17:01,1052.75,1053.25,1052.50,1052.75,39,141
10/31/2004,17:02,1052.50,1052.75,1052.25,1052.50,54,8
10/31/2004,17:03,1052.50,1052.75,1052.50,1052.75,21,2
10/31/2004,17:04,1052.75,1052.75,1052.75,1052.75,8,0
10/31/2004,17:05,1052.75,1052.75,1052.25,1052.25,6,157
10/31/2004,17:06,1052.25,1052.25,1052.00,1052.00,0,9
10/31/2004,17:07,1052.00,1052.25,1051.75,1052.00,8,69
10/31/2004,17:08,1052.00,1052.00,1052.00,1052.00,45,0
10/31/2004,17:09,1052.00,1052.25,1052.00,1052.00,2,23
10/31/2004,17:10,1052.00,1052.00,1052.00,1052.00,0,9
10/31/2004,17:11,1052.00,1052.00,1052.00,1052.00,0,1
10/31/2004,17:12,1052.00,1052.25,1052.00,1052.00,2,9
10/31/2004,17:13,1052.25,1052.25,1052.00,1052.00,1,37
10/31/2004,17:14,1052.00,1052.00,1051.50,1051.50,0,254
10/31/2004,17:15,1051.75,1051.75,1051.75,1051.75,1,0
10/31/2004,17:16,1051.75,1051.75,1051.75,1051.75,6,0
10/31/2004,17:17,1051.75,1052.00,1051.75,1051.75,52,54
10/31/2004,17:18,1051.75,1052.00,1051.75,1052.00,6,51
10/31/2004,17:19,1051.75,1051.75,1051.75,1051.75,0,8
10/31/2004,17:21,1051.75,1051.75,1051.75,1051.75,0,21
10/31/2004,17:22,1051.75,1051.75,1051.75,1051.75,0,50
10/31/2004,17:23,1052.00,1052.00,1051.75,1051.75,20,102
10/31/2004,17:24,1051.75,1051.75,1051.75,1051.75,0,16
10/31/2004,17:25,1051.75,1051.75,1051.75,1051.75,0,36
10/31/2004,17:26,1051.75,1051.75,1051.75,1051.75,0,2
10/31/2004,17:27,1051.75,1051.75,1051.75,1051.75,0,28
10/31/2004,17:28,1051.50,1051.75,1051.50,1051.50,1,31
10/31/2004,17:29,1051.75,1052.00,1051.75,1052.00,19,0
10/31/2004,17:30,1052.00,1052.00,1052.00,1052.00,16,0
10/31/2004,17:31,1052.00,1052.00,1052.00,1052.00,15,0
10/31/2004,17:32,1052.00,1052.00,1051.75,1051.75,1,1
10/31/2004,17:33,1052.00,1052.00,1052.00,1052.00,7,0
10/31/2004,17:35,1052.00,1052.00,1051.75,1051.75,1,1
10/31/2004,17:36,1051.75,1051.75,1051.75,1051.75,0,11
10/31/2004,17:37,1051.75,1051.75,1051.75,1051.75,0,16
10/31/2004,17:38,1052.00,1052.00,1052.00,1052.00,11,0
10/31/2004,17:39,1052.00,1052.25,1052.00,1052.25,82,0
10/31/2004,17:40,1052.25,1052.25,1052.00,1052.00,1,1
10/31/2004,17:41,1052.00,1052.00,1052.00,1052.00,0,7
10/31/2004,17:42,1052.25,1052.25,1052.00,1052.25,108,11
10/31/2004,17:43,1052.25,1052.25,1052.00,1052.00,1,1
10/31/2004,17:44,1052.00,1052.25,1052.00,1052.25,5,15
10/31/2004,17:45,1052.00,1052.00,1052.00,1052.00,0,1
10/31/2004,17:46,1052.25,1052.25,1052.00,1052.25,15,1
10/31/2004,17:47,1052.25,1052.50,1052.25,1052.25,2,1
10/31/2004,17:49,1052.25,1052.50,1052.25,1052.50,1,10
10/31/2004,17:50,1052.50,1052.50,1052.50,1052.50,1,0
10/31/2004,17:51,1052.25,1052.25,1052.25,1052.25,0,3
10/31/2004,17:52,1052.25,1052.25,1052.25,1052.25,0,3
10/31/2004,17:53,1052.25,1052.50,1052.25,1052.50,8,3
10/31/2004,17:54,1052.50,1052.50,1052.25,1052.25,50,4
10/31/2004,17:55,1052.50,1052.50,1052.50,1052.50,29,0
10/31/2004,17:56,1052.50,1052.50,1052.50,1052.50,3,0
10/31/2004,17:58,1052.50,1052.75,1052.50,1052.50,5,2
10/31/2004,18:00,1052.50,1052.50,1052.50,1052.50,0,1
10/31/2004,18:01,1052.75,1052.75,1052.75,1052.75,5,0
10/31/2004,18:02,1052.75,1052.75,1052.50,1052.75,13,1
10/31/2004,18:03,1052.75,1052.75,1052.75,1052.75,12,0
10/31/2004,18:04,1052.75,1053.00,1052.75,1053.00,4,0
10/31/2004,18:06,1053.00,1053.00,1053.00,1053.00,1,0
10/31/2004,18:07,1052.75,1053.00,1052.75,1053.00,1,1
10/31/2004,18:10,1052.75,1052.75,1052.75,1052.75,0,30
10/31/2004,18:11,1053.00,1053.00,1053.00,1053.00,10,0
10/31/2004,18:12,1053.00,1053.00,1053.00,1053.00,19,0
10/31/2004,18:13,1053.00,1053.00,1053.00,1053.00,1,0
10/31/2004,18:15,1052.75,1052.75,1052.75,1052.75,0,6
10/31/2004,18:16,1052.75,1052.75,1052.75,1052.75,0,4
10/31/2004,18:17,1052.75,1052.75,1052.75,1052.75,0,4
10/31/2004,18:18,1052.75,1052.75,1052.75,1052.75,0,1
10/31/2004,18:21,1052.75,1052.75,1052.75,1052.75,0,56
10/31/2004,18:22,1052.75,1052.75,1052.75,1052.75,0,16
10/31/2004,18:23,1053.00,1053.00,1052.75,1052.75,1,20
10/31/2004,18:28,1053.00,1053.00,1053.00,1053.00,6,0
10/31/2004,18:31,1053.00,1053.00,1053.00,1053.00,6,0
10/31/2004,18:32,1053.00,1053.25,1053.00,1053.25,15,0
10/31/2004,18:33,1053.25,1053.25,1053.25,1053.25,20,0
10/31/2004,18:34,1053.00,1053.25,1053.00,1053.25,20,1
10/31/2004,18:35,1053.00,1053.00,1053.00,1053.00,0,4
10/31/2004,18:37,1053.00,1053.00,1053.00,1053.00,0,1
10/31/2004,18:38,1053.25,1053.25,1053.25,1053.25,64,0
10/31/2004,18:39,1053.25,1053.50,1053.25,1053.50,32,5
10/31/2004,18:41,1053.50,1053.50,1053.25,1053.25,15,1
10/31/2004,18:42,1053.50,1053.50,1053.50,1053.50,18,0
10/31/2004,18:43,1053.75,1053.75,1053.25,1053.25,1,4
10/31/2004,18:44,1053.25,1053.50,1053.25,1053.50,14,15
10/31/2004,18:45,1053.50,1053.50,1053.50,1053.50,15,0
10/31/2004,18:46,1053.50,1053.50,1053.25,1053.25,2,1
10/31/2004,18:49,1053.25,1053.25,1053.25,1053.25,0,20
10/31/2004,18:50,1053.25,1053.25,1053.25,1053.25,0,3
10/31/2004,18:51,1053.25,1053.25,1053.25,1053.25,0,2
10/31/2004,18:52,1053.25,1053.25,1053.25,1053.25,0,38
10/31/2004,18:53,1053.25,1053.25,1053.25,1053.25,0,99
10/31/2004,18:54,1053.25,1053.25,1053.25,1053.25,0,4
10/31/2004,18:58,1053.25,1053.25,1053.25,1053.25,0,21
10/31/2004,19:03,1053.25,1053.25,1053.25,1053.25,0,60
10/31/2004,19:08,1053.25,1053.25,1053.25,1053.25,0,15
10/31/2004,19:09,1053.25,1053.25,1053.25,1053.25,0,5
10/31/2004,19:14,1053.25,1053.25,1053.25,1053.25,0,14
10/31/2004,19:16,1053.25,1053.25,1053.25,1053.25,0,7
10/31/2004,19:17,1053.25,1053.25,1053.25,1053.25,0,9
10/31/2004,19:19,1053.25,1053.25,1053.25,1053.25,0,4
10/31/2004,19:21,1053.00,1053.00,1053.00,1053.00,0,7
10/31/2004,19:22,1053.25,1053.25,1053.25,1053.25,26,0
10/31/2004,19:25,1053.25,1053.50,1053.25,1053.25,8,1
10/31/2004,19:28,1053.25,1053.25,1053.25,1053.25,0,2
10/31/2004,19:30,1053.25,1053.50,1053.25,1053.50,1,4
10/31/2004,19:32,1053.25,1053.50,1053.25,1053.50,7,2
10/31/2004,19:33,1053.25,1053.25,1053.25,1053.25,0,17
10/31/2004,19:34,1053.25,1053.25,1053.25,1053.25,0,36
10/31/2004,19:36,1053.00,1053.25,1053.00,1053.25,2,5
10/31/2004,19:37,1053.25,1053.25,1053.25,1053.25,12,0
10/31/2004,19:39,1053.25,1053.25,1053.25,1053.25,6,0
10/31/2004,19:40,1053.25,1053.25,1053.25,1053.25,2,0
10/31/2004,19:41,1053.25,1053.25,1053.25,1053.25,5,0
10/31/2004,19:43,1053.00,1053.00,1053.00,1053.00,0,5
10/31/2004,19:44,1053.25,1053.50,1053.25,1053.50,54,0
10/31/2004,19:45,1053.50,1053.50,1053.50,1053.50,28,0
10/31/2004,19:47,1053.50,1053.50,1053.25,1053.50,13,1
10/31/2004,19:49,1053.25,1053.25,1053.25,1053.25,0,2
10/31/2004,19:50,1053.25,1053.25,1053.25,1053.25,0,5
10/31/2004,19:52,1053.25,1053.25,1053.25,1053.25,0,4
10/31/2004,19:53,1053.25,1053.25,1053.25,1053.25,0,8
10/31/2004,19:54,1053.25,1053.25,1053.25,1053.25,0,21
10/31/2004,19:58,1053.25,1053.25,1053.25,1053.25,0,3
10/31/2004,20:01,1053.25,1053.25,1053.25,1053.25,0,6
10/31/2004,20:02,1053.25,1053.25,1053.00,1053.25,1,110
10/31/2004,20:03,1053.25,1053.25,1053.25,1053.25,2,0
10/31/2004,20:04,1053.00,1053.25,1053.00,1053.25,1,1
10/31/2004,20:05,1053.25,1053.25,1053.25,1053.25,28,0
10/31/2004,20:07,1053.25,1053.25,1053.25,1053.25,12,0
10/31/2004,20:08,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,20:09,1053.25,1053.25,1053.25,1053.25,6,0
10/31/2004,20:10,1053.00,1053.00,1053.00,1053.00,0,1
10/31/2004,20:13,1053.25,1053.25,1053.25,1053.25,2,0
10/31/2004,20:16,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,20:17,1053.50,1053.50,1053.50,1053.50,121,0
10/31/2004,20:18,1053.50,1053.50,1053.50,1053.50,4,0
10/31/2004,20:21,1053.50,1053.50,1053.50,1053.50,16,0
10/31/2004,20:22,1053.50,1053.50,1053.50,1053.50,13,0
10/31/2004,20:23,1053.50,1053.50,1053.50,1053.50,1,0
10/31/2004,20:24,1053.50,1053.50,1053.50,1053.50,1,0
10/31/2004,20:25,1053.25,1053.25,1053.25,1053.25,0,1
10/31/2004,20:27,1053.50,1053.50,1053.50,1053.50,2,0
10/31/2004,20:29,1053.50,1053.50,1053.50,1053.50,3,0
10/31/2004,20:30,1053.50,1053.50,1053.50,1053.50,8,0
10/31/2004,20:31,1053.50,1053.50,1053.50,1053.50,1,0
10/31/2004,20:33,1053.50,1053.50,1053.50,1053.50,1,0
10/31/2004,20:34,1053.50,1053.50,1053.50,1053.50,2,0
10/31/2004,20:36,1053.50,1053.50,1053.50,1053.50,8,0
10/31/2004,20:37,1053.50,1053.50,1053.50,1053.50,5,0
10/31/2004,20:39,1053.50,1053.50,1053.50,1053.50,2,0
10/31/2004,20:40,1053.50,1053.50,1053.50,1053.50,1,0
10/31/2004,20:42,1053.50,1053.50,1053.50,1053.50,4,0
10/31/2004,20:49,1053.50,1053.50,1053.50,1053.50,1,0
10/31/2004,20:51,1053.50,1053.50,1053.50,1053.50,5,0
10/31/2004,20:54,1053.75,1053.75,1053.50,1053.50,1,1
10/31/2004,20:55,1053.75,1053.75,1053.75,1053.75,1,0
10/31/2004,20:56,1053.50,1053.50,1053.50,1053.50,0,3
10/31/2004,20:57,1053.75,1053.75,1053.75,1053.75,2,0
10/31/2004,20:58,1053.50,1053.50,1053.50,1053.50,0,34
10/31/2004,21:01,1053.50,1053.50,1053.50,1053.50,0,1
10/31/2004,21:02,1053.50,1053.50,1053.50,1053.50,0,3
10/31/2004,21:05,1053.25,1053.25,1053.25,1053.25,0,1
10/31/2004,21:06,1053.25,1053.50,1053.25,1053.50,2,1
10/31/2004,21:07,1053.25,1053.25,1053.25,1053.25,0,5
10/31/2004,21:09,1053.50,1053.50,1053.50,1053.50,2,0
10/31/2004,21:13,1053.50,1053.50,1053.50,1053.50,3,0
10/31/2004,21:15,1053.50,1053.50,1053.50,1053.50,2,0
10/31/2004,21:16,1053.25,1053.25,1053.25,1053.25,0,3
10/31/2004,21:21,1053.50,1053.50,1053.25,1053.25,1,1
10/31/2004,21:22,1053.50,1053.50,1053.25,1053.25,5,1
10/31/2004,21:24,1053.25,1053.25,1053.25,1053.25,0,5
10/31/2004,21:28,1053.25,1053.25,1053.25,1053.25,0,19
10/31/2004,21:30,1053.25,1053.25,1053.25,1053.25,0,20
10/31/2004,21:31,1053.50,1053.50,1053.50,1053.50,3,0
10/31/2004,21:32,1053.50,1053.50,1053.25,1053.25,6,21
10/31/2004,21:33,1053.25,1053.25,1053.25,1053.25,0,7
10/31/2004,21:34,1053.25,1053.25,1053.25,1053.25,0,20
10/31/2004,21:35,1053.25,1053.25,1053.25,1053.25,0,1
10/31/2004,21:36,1053.00,1053.00,1053.00,1053.00,0,1
10/31/2004,21:37,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,21:39,1053.25,1053.25,1053.25,1053.25,2,0
10/31/2004,21:40,1053.25,1053.25,1053.25,1053.25,3,0
10/31/2004,21:41,1053.25,1053.25,1053.25,1053.25,2,0
10/31/2004,21:43,1053.25,1053.25,1053.25,1053.25,10,0
10/31/2004,21:44,1053.25,1053.25,1053.25,1053.25,5,0
10/31/2004,21:45,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,21:48,1053.25,1053.25,1053.25,1053.25,3,0
10/31/2004,21:55,1053.00,1053.00,1053.00,1053.00,0,1
10/31/2004,21:57,1053.25,1053.25,1053.25,1053.25,5,0
10/31/2004,22:00,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,22:01,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,22:02,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,22:04,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,22:06,1053.50,1053.50,1053.50,1053.50,2,0
10/31/2004,22:13,1053.25,1053.25,1053.25,1053.25,0,1
10/31/2004,22:14,1053.25,1053.25,1053.25,1053.25,0,1
10/31/2004,22:15,1053.25,1053.25,1053.25,1053.25,0,35
10/31/2004,22:18,1053.25,1053.25,1053.25,1053.25,0,5
10/31/2004,22:19,1053.00,1053.25,1053.00,1053.25,2,1
10/31/2004,22:20,1053.25,1053.25,1053.00,1053.00,5,3
10/31/2004,22:24,1053.00,1053.00,1053.00,1053.00,0,1
10/31/2004,22:25,1053.25,1053.25,1053.25,1053.25,8,0
10/31/2004,22:29,1053.00,1053.00,1053.00,1053.00,0,1
10/31/2004,22:30,1053.25,1053.25,1053.25,1053.25,5,0
10/31/2004,22:34,1053.25,1053.25,1053.25,1053.25,2,0
10/31/2004,22:36,1053.00,1053.00,1053.00,1053.00,0,15
10/31/2004,22:37,1053.00,1053.00,1053.00,1053.00,0,20
10/31/2004,22:38,1053.00,1053.00,1053.00,1053.00,0,71
10/31/2004,22:40,1053.00,1053.00,1053.00,1053.00,0,1
10/31/2004,22:41,1053.00,1053.00,1053.00,1053.00,0,1
10/31/2004,22:42,1053.00,1053.00,1052.75,1052.75,0,3
10/31/2004,22:43,1053.00,1053.00,1053.00,1053.00,7,0
10/31/2004,22:44,1053.00,1053.00,1053.00,1053.00,3,0
10/31/2004,22:45,1053.25,1053.25,1053.00,1053.00,2,5
10/31/2004,22:46,1053.00,1053.00,1053.00,1053.00,0,6
10/31/2004,22:47,1053.00,1053.00,1053.00,1053.00,0,2
10/31/2004,22:51,1053.25,1053.25,1053.25,1053.25,2,0
10/31/2004,22:52,1053.00,1053.00,1053.00,1053.00,0,2
10/31/2004,22:53,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,22:55,1053.00,1053.00,1053.00,1053.00,0,3
10/31/2004,23:03,1053.25,1053.25,1053.25,1053.25,2,0
10/31/2004,23:04,1053.00,1053.00,1053.00,1053.00,0,5
10/31/2004,23:12,1053.00,1053.00,1053.00,1053.00,0,32
10/31/2004,23:14,1053.00,1053.00,1053.00,1053.00,0,8
10/31/2004,23:16,1053.00,1053.00,1053.00,1053.00,0,1
10/31/2004,23:18,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,23:20,1053.00,1053.00,1053.00,1053.00,0,3
10/31/2004,23:22,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,23:23,1053.00,1053.25,1053.00,1053.25,1,14
10/31/2004,23:25,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,23:26,1053.25,1053.25,1053.25,1053.25,3,0
10/31/2004,23:27,1053.25,1053.25,1053.25,1053.25,7,0
10/31/2004,23:29,1053.25,1053.25,1053.25,1053.25,1,0
10/31/2004,23:30,1053.25,1053.25,1053.25,1053.25,40,0
10/31/2004,23:32,1053.50,1053.50,1053.50,1053.50,2,0
10/31/2004,23:33,1053.25,1053.25,1053.25,1053.25,0,14
10/31/2004,23:34,1053.25,1053.25,1053.25,1053.25,0,8
10/31/2004,23:35,1053.25,1053.25,1053.25,1053.25,0,3
10/31/2004,23:37,1053.25,1053.25,1053.25,1053.25,0,2
10/31/2004,23:41,1053.25,1053.25,1053.25,1053.25,0,2
10/31/2004,23:42,1053.25,1053.25,1053.25,1053.25,0,3
10/31/2004,23:44,1053.50,1053.50,1053.50,1053.50,1,0
10/31/2004,23:46,1053.50,1053.50,1053.50,1053.50,4,0
10/31/2004,23:48,1053.25,1053.25,1053.25,1053.25,0,1
10/31/2004,23:50,1053.50,1053.50,1053.50,1053.50,9,0
10/31/2004,23:53,1053.50,1053.50,1053.25,1053.25,7,3
11/01/2004,00:03,1053.50,1053.50,1053.50,1053.50,5,0
11/01/2004,00:05,1053.50,1053.50,1053.50,1053.50,2,0
11/01/2004,00:07,1053.25,1053.25,1053.25,1053.25,0,6
11/01/2004,00:08,1053.25,1053.25,1053.25,1053.25,0,1
11/01/2004,00:11,1053.25,1053.25,1053.25,1053.25,0,2
11/01/2004,00:12,1053.25,1053.25,1053.25,1053.25,0,1
11/01/2004,00:16,1053.25,1053.50,1053.25,1053.50,1,1
11/01/2004,00:17,1053.50,1053.50,1053.50,1053.50,37,0
11/01/2004,00:18,1053.50,1053.50,1053.50,1053.50,1,0
11/01/2004,00:20,1053.50,1053.50,1053.50,1053.50,12,0
11/01/2004,00:22,1053.50,1053.50,1053.50,1053.50,2,0
11/01/2004,00:23,1053.50,1053.50,1053.50,1053.50,1,0
11/01/2004,00:24,1053.50,1053.50,1053.50,1053.50,1,0
11/01/2004,00:27,1053.50,1053.50,1053.50,1053.50,5,0
11/01/2004,00:28,1053.50,1053.50,1053.50,1053.50,3,0
11/01/2004,00:30,1053.50,1053.50,1053.50,1053.50,1,0
11/01/2004,00:41,1053.50,1053.50,1053.50,1053.50,15,0
11/01/2004,00:42,1053.50,1053.50,1053.50,1053.50,1,0
11/01/2004,00:43,1053.50,1053.50,1053.25,1053.25,2,7
11/01/2004,00:48,1053.50,1053.50,1053.50,1053.50,1,0
11/01/2004,00:54,1053.50,1053.50,1053.50,1053.50,1,0
11/01/2004,00:55,1053.50,1053.50,1053.50,1053.50,2,0
11/01/2004,00:56,1053.75,1053.75,1053.75,1053.75,6,0
11/01/2004,00:57,1053.75,1053.75,1053.75,1053.75,18,0
11/01/2004,00:59,1053.50,1053.50,1053.25,1053.50,19,15
11/01/2004,01:00,1053.50,1053.50,1053.50,1053.50,10,0
11/01/2004,01:01,1053.50,1053.50,1053.50,1053.50,9,0
11/01/2004,01:04,1053.25,1053.50,1053.25,1053.25,1,8
11/01/2004,01:05,1053.25,1053.25,1053.25,1053.25,0,8
11/01/2004,01:06,1053.25,1053.25,1053.25,1053.25,0,2
11/01/2004,01:07,1053.25,1053.25,1053.25,1053.25,0,1
11/01/2004,01:09,1053.25,1053.25,1053.25,1053.25,0,39
11/01/2004,01:10,1053.50,1053.50,1053.50,1053.50,30,0
11/01/2004,01:14,1053.50,1053.50,1053.50,1053.50,1,0
11/01/2004,01:15,1053.50,1053.50,1053.50,1053.50,18,0
11/01/2004,01:16,1053.50,1053.75,1053.50,1053.75,9,0
11/01/2004,01:17,1053.50,1053.50,1053.50,1053.50,0,2
11/01/2004,01:20,1053.50,1053.50,1053.50,1053.50,0,6
11/01/2004,01:21,1053.50,1053.75,1053.50,1053.75,1,5
11/01/2004,01:25,1053.50,1053.50,1053.50,1053.50,0,1
11/01/2004,01:26,1053.75,1053.75,1053.50,1053.50,20,1
11/01/2004,01:27,1053.50,1053.75,1053.50,1053.75,6,1
11/01/2004,01:28,1053.75,1053.75,1053.75,1053.75,4,0
11/01/2004,01:29,1053.75,1053.75,1053.75,1053.75,3,0
11/01/2004,01:30,1053.50,1053.75,1053.50,1053.75,3,5
11/01/2004,01:33,1053.75,1053.75,1053.75,1053.75,1,0
11/01/2004,01:35,1053.50,1053.75,1053.50,1053.75,5,2
11/01/2004,01:36,1053.75,1053.75,1053.75,1053.75,14,0
11/01/2004,01:37,1053.75,1053.75,1053.75,1053.75,3,0
11/01/2004,01:40,1053.50,1053.75,1053.50,1053.75,1,1
11/01/2004,01:41,1053.75,1053.75,1053.75,1053.75,5,0
11/01/2004,01:44,1053.75,1053.75,1053.75,1053.75,14,0
11/01/2004,01:45,1053.75,1053.75,1053.75,1053.75,15,0
11/01/2004,01:46,1054.00,1054.25,1054.00,1054.25,193,4
11/01/2004,01:47,1054.25,1054.25,1054.25,1054.25,5,0
11/01/2004,01:48,1054.00,1054.00,1054.00,1054.00,0,92
11/01/2004,01:51,1053.75,1053.75,1053.75,1053.75,0,16
11/01/2004,01:53,1053.75,1053.75,1053.75,1053.75,0,2
11/01/2004,01:54,1054.00,1054.00,1054.00,1054.00,2,0
11/01/2004,01:55,1053.75,1053.75,1053.75,1053.75,0,50
11/01/2004,01:56,1053.75,1053.75,1053.75,1053.75,0,9
11/01/2004,01:59,1053.50,1053.50,1053.50,1053.50,0,53
11/01/2004,02:00,1053.50,1053.50,1053.50,1053.50,0,32
11/01/2004,02:01,1053.50,1053.75,1053.50,1053.75,14,41
11/01/2004,02:02,1053.50,1053.50,1053.25,1053.25,15,95
11/01/2004,02:03,1053.25,1053.50,1053.00,1053.00,3,37
11/01/2004,02:04,1053.00,1053.00,1053.00,1053.00,0,3
11/01/2004,02:05,1053.00,1053.00,1053.00,1053.00,0,2
11/01/2004,02:06,1053.25,1053.25,1053.00,1053.00,12,2
11/01/2004,02:07,1053.00,1053.00,1052.75,1053.00,41,100
11/01/2004,02:08,1053.00,1053.00,1053.00,1053.00,19,0
11/01/2004,02:10,1053.25,1053.25,1053.25,1053.25,39,0
11/01/2004,02:11,1053.25,1053.25,1053.25,1053.25,1,0
11/01/2004,02:12,1053.25,1053.25,1053.00,1053.25,59,3
11/01/2004,02:13,1053.25,1053.25,1053.25,1053.25,18,0
11/01/2004,02:15,1053.50,1053.50,1053.50,1053.50,19,0
11/01/2004,02:16,1053.75,1053.75,1053.75,1053.75,10,0
11/01/2004,02:17,1053.75,1054.00,1053.75,1054.00,25,0
11/01/2004,02:18,1053.75,1054.00,1053.75,1054.00,28,1
11/01/2004,02:19,1054.00,1054.00,1054.00,1054.00,72,0
11/01/2004,02:20,1053.75,1053.75,1053.75,1053.75,0,5
11/01/2004,02:21,1054.00,1054.00,1054.00,1054.00,21,0
11/01/2004,02:22,1054.00,1054.00,1054.00,1054.00,11,0
11/01/2004,02:24,1054.00,1054.00,1054.00,1054.00,23,0
11/01/2004,02:25,1054.00,1054.25,1054.00,1054.00,35,7
11/01/2004,02:26,1054.00,1054.00,1054.00,1054.00,0,27
11/01/2004,02:27,1054.00,1054.00,1054.00,1054.00,0,14
11/01/2004,02:28,1054.00,1054.00,1054.00,1054.00,0,7
11/01/2004,02:29,1054.00,1054.00,1053.75,1053.75,0,8
11/01/2004,02:30,1053.75,1053.75,1053.75,1053.75,0,6
11/01/2004,02:31,1053.75,1054.00,1053.75,1054.00,89,5
11/01/2004,02:32,1054.25,1054.25,1054.00,1054.25,96,22
11/01/2004,02:33,1054.25,1054.25,1054.25,1054.25,5,0
11/01/2004,02:34,1054.50,1054.75,1054.50,1054.50,90,118
11/01/2004,02:35,1054.50,1054.50,1054.50,1054.50,0,15
11/01/2004,02:36,1054.25,1054.50,1054.25,1054.25,11,9
11/01/2004,02:37,1054.25,1054.25,1054.25,1054.25,0,2
11/01/2004,02:38,1054.50,1054.50,1054.50,1054.50,23,0
11/01/2004,02:39,1054.75,1054.75,1054.75,1054.75,10,0
11/01/2004,02:40,1054.75,1055.00,1054.75,1054.75,168,35
11/01/2004,02:41,1054.75,1054.75,1054.75,1054.75,0,2
11/01/2004,02:42,1054.75,1054.75,1054.75,1054.75,0,2
11/01/2004,02:43,1054.75,1054.75,1054.75,1054.75,0,16
11/01/2004,02:44,1054.75,1054.75,1054.75,1054.75,0,4
11/01/2004,02:45,1055.00,1055.00,1054.75,1054.75,1,4
11/01/2004,02:46,1055.00,1055.00,1055.00,1055.00,5,0
11/01/2004,02:47,1055.00,1055.25,1055.00,1055.00,220,21
11/01/2004,02:48,1055.00,1055.00,1055.00,1055.00,0,26
11/01/2004,02:49,1055.00,1055.25,1055.00,1055.25,6,27
11/01/2004,02:50,1055.00,1055.00,1054.75,1055.00,4,8
11/01/2004,02:51,1055.00,1055.00,1055.00,1055.00,36,0
11/01/2004,02:52,1055.25,1055.25,1055.25,1055.25,10,0
11/01/2004,02:53,1055.00,1055.25,1055.00,1055.25,95,3
11/01/2004,02:54,1055.25,1055.25,1055.25,1055.25,47,0
11/01/2004,02:55,1055.25,1055.25,1055.25,1055.25,23,0
11/01/2004,02:56,1055.25,1055.25,1055.25,1055.25,4,0
11/01/2004,02:57,1055.00,1055.00,1055.00,1055.00,0,85
11/01/2004,02:58,1054.75,1054.75,1054.75,1054.75,0,1
11/01/2004,02:59,1054.75,1055.00,1054.75,1055.00,10,6
11/01/2004,03:00,1054.75,1055.00,1054.75,1055.00,7,1
11/01/2004,03:01,1055.00,1055.00,1054.75,1055.00,127,2
11/01/2004,03:02,1055.00,1055.00,1055.00,1055.00,35,0
11/01/2004,03:04,1055.25,1055.25,1055.25,1055.25,104,0
11/01/2004,03:05,1055.25,1055.50,1055.25,1055.50,73,0
11/01/2004,03:06,1055.50,1055.75,1055.50,1055.50,137,2
11/01/2004,03:07,1055.75,1055.75,1055.75,1055.75,5,0
11/01/2004,03:08,1055.50,1055.50,1055.50,1055.50,0,59
11/01/2004,03:10,1055.50,1055.50,1055.50,1055.50,0,1
11/01/2004,03:11,1055.50,1055.50,1055.00,1055.00,0,126
11/01/2004,03:12,1055.00,1055.00,1055.00,1055.00,0,3
11/01/2004,03:13,1055.00,1055.00,1055.00,1055.00,0,39
11/01/2004,03:16,1055.00,1055.00,1054.75,1055.00,29,4
11/01/2004,03:17,1055.00,1055.00,1055.00,1055.00,1,0
11/01/2004,03:18,1055.00,1055.00,1055.00,1055.00,1,0
11/01/2004,03:19,1055.00,1055.25,1054.75,1055.25,6,2
11/01/2004,03:20,1055.00,1055.25,1055.00,1055.00,1,17
11/01/2004,03:21,1055.00,1055.00,1055.00,1055.00,0,2
11/01/2004,03:22,1055.00,1055.00,1055.00,1055.00,0,1
11/01/2004,03:24,1055.00,1055.25,1055.00,1055.25,1,5
11/01/2004,03:26,1054.75,1054.75,1054.75,1054.75,0,65
11/01/2004,03:27,1054.75,1054.75,1054.75,1054.75,0,2
11/01/2004,03:29,1054.75,1054.75,1054.75,1054.75,0,12
11/01/2004,03:30,1054.75,1054.75,1054.50,1054.50,0,10
11/01/2004,03:31,1054.50,1054.50,1054.50,1054.50,0,3
11/01/2004,03:32,1054.75,1054.75,1054.75,1054.75,40,0
11/01/2004,03:33,1054.75,1054.75,1054.75,1054.75,5,0
11/01/2004,03:34,1054.75,1054.75,1054.75,1054.75,1,0
11/01/2004,03:35,1055.00,1055.00,1055.00,1055.00,54,0
11/01/2004,03:36,1055.00,1055.00,1055.00,1055.00,15,0
11/01/2004,03:37,1055.00,1055.00,1054.75,1055.00,7,1
11/01/2004,03:39,1055.00,1055.00,1055.00,1055.00,8,0
11/01/2004,03:40,1055.00,1055.00,1055.00,1055.00,1,0
11/01/2004,03:41,1055.25,1055.25,1055.00,1055.00,12,11
11/01/2004,03:43,1055.25,1055.25,1055.25,1055.25,45,0
11/01/2004,03:44,1055.25,1055.25,1055.25,1055.25,12,0
11/01/2004,03:45,1055.25,1055.25,1055.25,1055.25,86,0
11/01/2004,03:46,1055.25,1055.25,1055.25,1055.25,30,0
11/01/2004,03:48,1055.25,1055.25,1055.25,1055.25,15,0
11/01/2004,03:49,1055.00,1055.00,1055.00,1055.00,0,20
11/01/2004,03:51,1055.25,1055.25,1055.25,1055.25,6,0
11/01/2004,03:53,1055.00,1055.00,1055.00,1055.00,0,31
11/01/2004,03:54,1055.00,1055.00,1054.75,1054.75,10,11
11/01/2004,03:55,1054.75,1054.75,1054.75,1054.75,0,1
11/01/2004,03:56,1054.75,1055.00,1054.75,1055.00,4,3
11/01/2004,03:57,1054.75,1054.75,1054.75,1054.75,0,3
11/01/2004,03:58,1055.00,1055.00,1055.00,1055.00,18,0
11/01/2004,03:59,1055.00,1055.00,1055.00,1055.00,1,0
11/01/2004,04:00,1055.00,1055.00,1055.00,1055.00,5,0
11/01/2004,04:01,1055.00,1055.00,1055.00,1055.00,2,0
11/01/2004,04:02,1055.00,1055.00,1055.00,1055.00,5,0
11/01/2004,04:03,1055.25,1055.25,1055.00,1055.00,3,40
11/01/2004,04:04,1055.00,1055.00,1055.00,1055.00,0,27
11/01/2004,04:06,1054.75,1054.75,1054.75,1054.75,0,1
11/01/2004,04:07,1054.75,1055.00,1054.50,1054.75,18,99
11/01/2004,04:09,1054.75,1054.75,1054.50,1054.50,0,8
11/01/2004,04:10,1054.75,1054.75,1054.75,1054.75,7,0
11/01/2004,04:12,1054.50,1054.50,1054.25,1054.50,6,153
11/01/2004,04:13,1054.25,1054.25,1054.25,1054.25,0,5
11/01/2004,04:14,1054.50,1054.50,1054.50,1054.50,2,0
11/01/2004,04:19,1054.25,1054.25,1054.25,1054.25,0,3
11/01/2004,04:20,1054.25,1054.50,1054.25,1054.50,1,3
11/01/2004,04:23,1054.25,1054.25,1054.25,1054.25,0,1
11/01/2004,04:25,1054.50,1054.50,1054.50,1054.50,5,0
11/01/2004,04:26,1054.50,1054.50,1054.50,1054.50,53,0
11/01/2004,04:27,1054.75,1054.75,1054.75,1054.75,1,0
11/01/2004,04:28,1054.75,1054.75,1054.75,1054.75,25,0
11/01/2004,04:29,1054.75,1054.75,1054.50,1054.50,8,1
11/01/2004,04:30,1054.75,1054.75,1054.50,1054.50,12,1
11/01/2004,04:31,1054.50,1054.50,1054.50,1054.50,0,2
11/01/2004,04:32,1054.75,1054.75,1054.75,1054.75,18,0
11/01/2004,04:33,1054.50,1054.75,1054.50,1054.75,16,1
11/01/2004,04:34,1054.50,1054.75,1054.50,1054.50,74,10
11/01/2004,04:35,1054.50,1054.50,1054.50,1054.50,0,1
11/01/2004,04:36,1054.50,1054.50,1054.50,1054.50,0,10
11/01/2004,04:37,1054.50,1054.50,1054.50,1054.50,0,47
11/01/2004,04:38,1054.50,1054.75,1054.50,1054.50,2,10
11/01/2004,04:39,1054.50,1054.75,1054.50,1054.75,120,8
11/01/2004,04:40,1054.75,1054.75,1054.75,1054.75,10,0
11/01/2004,04:41,1054.50,1054.50,1054.50,1054.50,0,69
11/01/2004,04:43,1054.25,1054.25,1054.25,1054.25,0,2
11/01/2004,04:44,1054.50,1054.50,1054.50,1054.50,3,0
11/01/2004,04:45,1054.50,1054.50,1054.50,1054.50,2,0
11/01/2004,04:46,1054.50,1054.50,1054.50,1054.50,10,0
11/01/2004,04:47,1054.50,1054.50,1054.50,1054.50,2,0
11/01/2004,04:51,1054.50,1054.50,1054.50,1054.50,5,0
11/01/2004,04:52,1054.75,1054.75,1054.75,1054.75,44,0
11/01/2004,04:53,1054.75,1055.00,1054.75,1055.00,37,0
11/01/2004,04:54,1054.75,1054.75,1054.75,1054.75,0,6
11/01/2004,04:55,1054.75,1054.75,1054.50,1054.50,0,23
11/01/2004,04:56,1054.75,1054.75,1054.75,1054.75,10,0
11/01/2004,04:59,1054.50,1054.50,1054.50,1054.50,0,61
11/01/2004,05:00,1054.50,1054.50,1054.25,1054.25,0,37
11/01/2004,05:01,1054.50,1054.50,1054.50,1054.50,22,0
11/01/2004,05:02,1054.50,1054.50,1054.50,1054.50,5,0
11/01/2004,05:03,1054.50,1054.50,1054.25,1054.25,6,1
11/01/2004,05:04,1054.50,1054.50,1054.50,1054.50,6,0
11/01/2004,05:05,1054.75,1054.75,1054.75,1054.75,143,0
11/01/2004,05:06,1055.00,1055.25,1055.00,1055.25,207,0
11/01/2004,05:07,1055.25,1055.25,1055.25,1055.25,129,0
11/01/2004,05:08,1055.25,1055.25,1055.25,1055.25,22,0
11/01/2004,05:09,1055.00,1055.75,1055.00,1055.50,152,68
11/01/2004,05:10,1055.50,1055.75,1055.50,1055.50,76,62
11/01/2004,05:11,1055.50,1055.50,1055.50,1055.50,0,45
11/01/2004,05:12,1055.50,1055.50,1055.50,1055.50,0,50
11/01/2004,05:13,1055.50,1055.50,1055.50,1055.50,0,5
11/01/2004,05:14,1055.50,1055.75,1055.50,1055.50,1,15
11/01/2004,05:15,1055.50,1055.50,1055.50,1055.50,0,5
11/01/2004,05:16,1055.25,1055.25,1055.25,1055.25,0,114
11/01/2004,05:17,1055.25,1055.50,1055.25,1055.25,45,46
11/01/2004,05:19,1055.50,1055.50,1055.50,1055.50,27,0
11/01/2004,05:20,1055.75,1055.75,1055.75,1055.75,59,0
11/01/2004,05:21,1056.00,1056.00,1056.00,1056.00,131,0
11/01/2004,05:22,1056.00,1056.25,1056.00,1056.00,64,48
11/01/2004,05:23,1056.00,1056.00,1056.00,1056.00,0,2
11/01/2004,05:24,1056.00,1056.25,1055.75,1056.25,60,23
11/01/2004,05:25,1056.00,1056.50,1056.00,1056.50,279,12
11/01/2004,05:26,1056.50,1056.50,1056.25,1056.25,5,18
11/01/2004,05:27,1056.25,1056.50,1056.25,1056.25,1,13
11/01/2004,05:28,1056.25,1056.25,1056.25,1056.25,0,8
11/01/2004,05:29,1056.00,1056.00,1056.00,1056.00,0,56
11/01/2004,05:30,1055.75,1055.75,1055.75,1055.75,0,46
11/01/2004,05:31,1055.75,1055.75,1055.75,1055.75,0,25
11/01/2004,05:33,1055.75,1056.00,1055.75,1055.75,1,3
11/01/2004,05:34,1055.75,1056.00,1055.75,1055.75,5,2
11/01/2004,05:35,1055.75,1056.00,1055.75,1056.00,5,8
11/01/2004,05:36,1055.75,1056.00,1055.75,1056.00,1,25
11/01/2004,05:37,1055.75,1055.75,1055.50,1055.50,0,8
11/01/2004,05:38,1055.75,1056.00,1055.75,1056.00,16,0
11/01/2004,05:39,1055.75,1055.75,1055.75,1055.75,0,8
11/01/2004,05:40,1055.50,1055.50,1055.50,1055.50,0,8
11/01/2004,05:41,1055.50,1055.50,1055.50,1055.50,0,1
11/01/2004,05:42,1055.75,1055.75,1055.75,1055.75,25,0
11/01/2004,05:43,1055.75,1056.00,1055.75,1055.75,51,1
11/01/2004,05:44,1055.75,1055.75,1055.75,1055.75,0,2
11/01/2004,05:45,1055.75,1055.75,1055.25,1055.50,7,43
11/01/2004,05:46,1055.50,1055.50,1055.50,1055.50,26,0
11/01/2004,05:47,1055.25,1055.25,1055.25,1055.25,0,1
11/01/2004,05:48,1055.25,1055.50,1055.25,1055.25,112,47
11/01/2004,05:50,1055.25,1055.50,1055.25,1055.25,22,83
11/01/2004,05:51,1055.25,1055.25,1055.00,1055.25,7,7
11/01/2004,05:53,1055.25,1055.25,1055.25,1055.25,11,0
11/01/2004,05:54,1055.25,1055.25,1055.25,1055.25,25,0
11/01/2004,05:55,1055.00,1055.00,1055.00,1055.00,0,20
11/01/2004,05:56,1055.25,1055.25,1055.00,1055.00,6,4
11/01/2004,05:57,1055.25,1055.25,1055.25,1055.25,1,0
11/01/2004,05:58,1055.00,1055.00,1055.00,1055.00,0,10
11/01/2004,06:00,1055.25,1055.25,1055.00,1055.00,108,1
11/01/2004,06:01,1055.25,1055.25,1055.00,1055.25,8,2
11/01/2004,06:02,1055.50,1055.50,1055.25,1055.25,2,11
11/01/2004,06:03,1055.25,1055.25,1055.25,1055.25,0,115
11/01/2004,06:05,1055.25,1055.50,1055.25,1055.50,3,21
11/01/2004,06:06,1055.50,1056.00,1055.50,1056.00,164,0
11/01/2004,06:07,1055.75,1056.25,1055.75,1056.25,259,23
11/01/2004,06:08,1056.25,1056.25,1056.00,1056.00,267,26
11/01/2004,06:09,1056.25,1056.25,1056.00,1056.25,15,33
11/01/2004,06:10,1056.00,1056.00,1056.00,1056.00,0,11
11/01/2004,06:11,1056.25,1056.25,1056.25,1056.25,51,0
11/01/2004,06:12,1056.00,1056.00,1056.00,1056.00,0,2
11/01/2004,06:14,1056.00,1056.00,1056.00,1056.00,0,8
11/01/2004,06:15,1056.00,1056.00,1056.00,1056.00,0,2
11/01/2004,06:16,1056.25,1056.25,1056.00,1056.00,3,2
11/01/2004,06:17,1056.00,1056.00,1055.75,1056.00,128,53
11/01/2004,06:18,1056.00,1056.00,1055.75,1055.75,35,1
11/01/2004,06:19,1056.00,1056.00,1056.00,1056.00,11,0
11/01/2004,06:21,1056.00,1056.00,1056.00,1056.00,5,0
11/01/2004,06:22,1056.00,1056.00,1055.75,1056.00,18,5
11/01/2004,06:23,1055.75,1055.75,1055.75,1055.75,0,1
11/01/2004,06:24,1056.00,1056.00,1055.50,1055.75,88,117
11/01/2004,06:25,1055.75,1055.75,1055.75,1055.75,20,0
11/01/2004,06:27,1055.75,1055.75,1055.75,1055.75,1,0
11/01/2004,06:28,1056.00,1056.00,1056.00,1056.00,5,0
11/01/2004,06:29,1056.00,1056.00,1055.75,1055.75,4,1
11/01/2004,06:30,1056.00,1056.00,1056.00,1056.00,1,0
11/01/2004,06:31,1056.00,1056.00,1056.00,1056.00,64,0
11/01/2004,06:32,1056.00,1056.00,1055.75,1055.75,6,18
11/01/2004,06:33,1055.75,1055.75,1055.75,1055.75,0,1
11/01/2004,06:34,1055.75,1055.75,1055.75,1055.75,0,5
11/01/2004,06:35,1055.75,1056.00,1055.75,1056.00,4,1
11/01/2004,06:36,1055.75,1055.75,1055.50,1055.50,0,99
11/01/2004,06:37,1055.75,1055.75,1055.75,1055.75,10,0
11/01/2004,06:40,1055.75,1055.75,1055.50,1055.50,1,2
11/01/2004,06:41,1055.50,1055.50,1055.50,1055.50,0,2
11/01/2004,06:42,1055.75,1055.75,1055.75,1055.75,5,0
11/01/2004,06:43,1055.75,1055.75,1055.75,1055.75,15,0
11/01/2004,06:44,1055.50,1055.75,1055.50,1055.75,74,1
11/01/2004,06:45,1055.75,1055.75,1055.75,1055.75,59,0
11/01/2004,06:46,1055.75,1055.75,1055.50,1055.50,1,1
11/01/2004,06:47,1055.75,1056.00,1055.50,1055.50,29,9
11/01/2004,06:48,1055.75,1055.75,1055.50,1055.75,8,1
11/01/2004,06:49,1055.75,1056.00,1055.75,1056.00,5,0
11/01/2004,06:50,1055.75,1056.00,1055.75,1056.00,1,3
11/01/2004,06:51,1056.00,1056.00,1055.50,1055.50,2,81
11/01/2004,06:52,1055.75,1056.00,1055.75,1055.75,20,1
11/01/2004,06:53,1056.00,1056.00,1055.50,1055.75,7,3
11/01/2004,06:54,1055.75,1055.75,1055.75,1055.75,20,0
11/01/2004,06:55,1055.50,1055.75,1055.50,1055.75,1,1
11/01/2004,06:56,1055.75,1055.75,1055.75,1055.75,2,0
11/01/2004,06:57,1055.75,1055.75,1055.75,1055.75,6,0
11/01/2004,06:58,1056.00,1056.00,1056.00,1056.00,2,0
11/01/2004,06:59,1055.75,1055.75,1055.50,1055.75,5,93
11/01/2004,07:01,1055.75,1056.00,1055.75,1056.00,5,0
11/01/2004,07:02,1056.00,1056.25,1056.00,1056.00,53,36
11/01/2004,07:03,1055.75,1056.25,1055.75,1056.25,223,1
11/01/2004,07:04,1056.25,1056.25,1056.00,1056.00,46,67
11/01/2004,07:05,1056.00,1056.25,1056.00,1056.00,8,59
11/01/2004,07:06,1056.00,1056.25,1056.00,1056.00,145,143
11/01/2004,07:07,1056.00,1056.25,1056.00,1056.00,2,41
11/01/2004,07:08,1056.00,1056.00,1056.00,1056.00,0,21
11/01/2004,07:09,1056.00,1056.00,1056.00,1056.00,0,79
11/01/2004,07:10,1056.25,1056.25,1055.75,1055.75,4,48
11/01/2004,07:11,1056.00,1056.00,1056.00,1056.00,11,0
11/01/2004,07:12,1055.75,1056.00,1055.75,1055.75,5,106
11/01/2004,07:13,1055.75,1056.00,1055.75,1055.75,2,102
11/01/2004,07:14,1055.75,1056.00,1055.75,1056.00,4,2
11/01/2004,07:15,1056.00,1056.00,1056.00,1056.00,2,0
11/01/2004,07:16,1055.75,1056.00,1055.75,1056.00,12,1
11/01/2004,07:17,1055.75,1055.75,1055.75,1055.75,0,1
11/01/2004,07:18,1056.00,1056.00,1056.00,1056.00,55,0
11/01/2004,07:19,1055.75,1056.00,1055.75,1055.75,2,39
11/01/2004,07:20,1055.75,1055.75,1055.50,1055.50,4,95
11/01/2004,07:21,1055.50,1055.50,1055.25,1055.25,10,154
11/01/2004,07:22,1055.50,1055.50,1055.25,1055.25,33,171
11/01/2004,07:23,1055.00,1055.25,1055.00,1055.00,16,26
11/01/2004,07:24,1055.00,1055.25,1055.00,1055.25,151,11
11/01/2004,07:25,1055.25,1055.25,1055.00,1055.25,55,8
11/01/2004,07:26,1055.25,1055.75,1055.25,1055.75,123,26
11/01/2004,07:27,1055.50,1055.50,1055.25,1055.50,3,51
11/01/2004,07:28,1055.25,1055.50,1055.25,1055.50,8,21
11/01/2004,07:29,1055.50,1055.50,1055.25,1055.25,4,26
11/01/2004,07:30,1055.25,1055.25,1055.25,1055.25,0,10
11/01/2004,07:31,1055.25,1055.50,1055.25,1055.25,7,21
11/01/2004,07:32,1055.25,1055.75,1055.25,1055.75,164,3
11/01/2004,07:33,1055.75,1056.00,1055.75,1055.75,143,4
11/01/2004,07:34,1056.00,1056.00,1055.75,1055.75,2,111
11/01/2004,07:35,1055.75,1055.75,1055.75,1055.75,0,152
11/01/2004,07:36,1055.75,1056.00,1055.75,1056.00,61,9
11/01/2004,07:37,1056.00,1056.25,1056.00,1056.00,15,21
11/01/2004,07:38,1056.25,1056.50,1056.25,1056.25,186,1
11/01/2004,07:39,1056.25,1056.25,1056.00,1056.00,3,247
11/01/2004,07:40,1056.00,1056.00,1056.00,1056.00,0,179
11/01/2004,07:41,1056.00,1056.00,1056.00,1056.00,0,21
11/01/2004,07:42,1056.00,1056.00,1055.75,1055.75,4,116
11/01/2004,07:43,1055.75,1055.75,1055.50,1055.75,129,6
11/01/2004,07:44,1055.75,1056.00,1055.75,1056.00,34,0
11/01/2004,07:45,1055.75,1055.75,1055.75,1055.75,0,6
11/01/2004,07:46,1055.75,1055.75,1055.75,1055.75,0,35
11/01/2004,07:47,1055.75,1056.00,1055.75,1056.00,40,140
11/01/2004,07:48,1055.75,1056.25,1055.75,1056.25,112,1
11/01/2004,07:49,1056.25,1056.25,1056.00,1056.00,80,1
11/01/2004,07:51,1056.00,1056.25,1056.00,1056.00,12,5
11/01/2004,07:52,1056.00,1056.25,1056.00,1056.25,173,53
11/01/2004,07:53,1056.25,1056.25,1056.25,1056.25,138,0
11/01/2004,07:54,1056.25,1056.25,1056.25,1056.25,55,0
11/01/2004,07:55,1056.25,1056.75,1056.25,1056.50,237,11
11/01/2004,07:56,1056.50,1056.75,1056.50,1056.50,31,37
11/01/2004,07:57,1056.50,1056.75,1056.25,1056.25,2,137
11/01/2004,07:58,1056.25,1056.25,1056.25,1056.25,0,2
11/01/2004,07:59,1056.25,1056.50,1056.25,1056.50,142,6
11/01/2004,08:00,1056.50,1056.75,1056.25,1056.25,127,26
11/01/2004,08:01,1056.50,1056.50,1056.00,1056.00,1,231
11/01/2004,08:02,1056.00,1056.00,1056.00,1056.00,0,78
11/01/2004,08:03,1056.00,1056.00,1056.00,1056.00,0,5
11/01/2004,08:04,1056.00,1056.25,1056.00,1056.25,71,45
11/01/2004,08:05,1056.25,1056.25,1056.00,1056.00,70,24
11/01/2004,08:06,1056.00,1056.00,1056.00,1056.00,0,71
11/01/2004,08:07,1056.00,1056.00,1056.00,1056.00,0,63
11/01/2004,08:08,1056.00,1056.00,1056.00,1056.00,0,1
11/01/2004,08:09,1056.25,1056.25,1056.25,1056.25,1,0
11/01/2004,08:10,1056.25,1056.25,1056.00,1056.00,1,11
11/01/2004,08:11,1056.00,1056.25,1056.00,1056.00,1,23
11/01/2004,08:12,1056.00,1056.25,1056.00,1056.25,45,2
11/01/2004,08:13,1056.00,1056.00,1056.00,1056.00,0,93
11/01/2004,08:14,1056.00,1056.25,1056.00,1056.25,2,25
11/01/2004,08:15,1056.25,1056.25,1056.25,1056.25,490,0
11/01/2004,08:16,1056.25,1056.25,1056.00,1056.25,48,2
11/01/2004,08:17,1056.50,1056.50,1056.25,1056.50,22,18
11/01/2004,08:18,1056.50,1056.50,1056.25,1056.25,50,1
11/01/2004,08:19,1056.25,1056.25,1056.25,1056.25,0,23
11/01/2004,08:20,1056.25,1056.50,1056.25,1056.25,28,129
11/01/2004,08:21,1056.25,1056.25,1056.25,1056.25,0,5
11/01/2004,08:22,1056.00,1056.25,1056.00,1056.00,101,6
11/01/2004,08:23,1056.25,1056.25,1056.00,1056.25,7,18
11/01/2004,08:24,1056.25,1056.25,1056.00,1056.25,28,1
11/01/2004,08:25,1056.25,1056.25,1056.00,1056.00,11,4
11/01/2004,08:26,1056.00,1056.00,1056.00,1056.00,0,4
11/01/2004,08:27,1056.25,1056.25,1055.75,1056.00,14,266
11/01/2004,08:28,1056.00,1056.00,1055.75,1056.00,171,6
11/01/2004,08:29,1056.00,1056.25,1056.00,1056.25,19,8
11/01/2004,08:30,1056.25,1056.75,1056.00,1056.50,756,300
11/01/2004,08:31,1056.50,1056.75,1055.50,1055.75,2419,1917
11/01/2004,08:32,1055.75,1056.00,1055.25,1055.50,398,850
11/01/2004,08:33,1055.75,1056.00,1055.50,1055.50,841,1193
11/01/2004,08:34,1055.50,1055.50,1054.75,1055.00,591,2562
11/01/2004,08:35,1054.75,1055.00,1054.75,1054.75,1610,419
11/01/2004,08:36,1054.75,1055.25,1054.75,1055.25,597,1602
11/01/2004,08:37,1055.25,1055.25,1054.75,1055.00,544,1725
11/01/2004,08:38,1055.00,1055.25,1054.50,1055.00,2376,1118
11/01/2004,08:39,1054.75,1055.50,1054.75,1055.25,1090,135
11/01/2004,08:40,1055.25,1055.50,1055.00,1055.00,95,617
11/01/2004,08:41,1055.25,1055.50,1055.00,1055.25,730,1093
11/01/2004,08:42,1055.25,1055.50,1054.75,1054.75,320,1480
11/01/2004,08:43,1054.75,1055.25,1054.50,1055.25,1865,849
11/01/2004,08:44,1055.25,1055.50,1055.00,1055.25,1330,507
11/01/2004,08:45,1055.25,1055.50,1055.00,1055.00,423,698
11/01/2004,08:46,1055.00,1055.75,1055.00,1055.75,1442,301
11/01/2004,08:47,1055.75,1056.00,1055.75,1055.75,1158,517
11/01/2004,08:48,1056.00,1056.25,1055.75,1055.75,909,430
11/01/2004,08:49,1056.00,1056.25,1055.75,1056.00,388,202
11/01/2004,08:50,1055.75,1056.00,1055.50,1055.50,314,699
11/01/2004,08:51,1055.50,1055.75,1055.25,1055.50,248,648
11/01/2004,08:52,1055.75,1055.75,1055.25,1055.50,136,208
11/01/2004,08:53,1055.25,1055.50,1055.25,1055.25,120,335
11/01/2004,08:54,1055.50,1055.50,1055.25,1055.50,198,540
11/01/2004,08:55,1055.50,1055.75,1055.25,1055.25,264,265
11/01/2004,08:56,1055.50,1055.50,1055.00,1055.25,344,341
11/01/2004,08:57,1055.00,1055.50,1055.00,1055.25,152,115
11/01/2004,08:58,1055.25,1055.50,1055.25,1055.50,197,39
11/01/2004,08:59,1055.50,1055.75,1055.25,1055.25,289,82
11/01/2004,09:00,1055.50,1055.75,1055.25,1055.25,46,208
11/01/2004,09:01,1055.50,1055.50,1054.25,1054.50,994,2558
11/01/2004,09:02,1054.50,1055.00,1054.50,1054.75,1308,1431
11/01/2004,09:03,1054.75,1055.25,1054.75,1055.00,1065,476
11/01/2004,09:04,1055.00,1055.50,1054.75,1055.00,470,766
11/01/2004,09:05,1054.75,1055.25,1054.50,1054.50,315,800
11/01/2004,09:06,1054.75,1054.75,1054.25,1054.75,893,244
11/01/2004,09:07,1054.75,1054.75,1054.25,1054.25,542,653
11/01/2004,09:08,1054.25,1054.50,1054.25,1054.50,299,1067
11/01/2004,09:09,1054.50,1054.50,1054.25,1054.25,62,886
11/01/2004,09:10,1054.50,1054.50,1054.00,1054.25,760,1744
11/01/2004,09:11,1054.00,1054.25,1053.75,1053.75,368,1626
11/01/2004,09:12,1053.75,1054.00,1053.50,1053.50,417,796
11/01/2004,09:13,1053.50,1054.00,1053.50,1054.00,983,199
11/01/2004,09:14,1054.00,1054.25,1053.50,1053.75,1244,1092
11/01/2004,09:15,1054.00,1054.00,1053.50,1054.00,644,442
11/01/2004,09:16,1054.00,1054.00,1053.50,1054.00,413,589
11/01/2004,09:17,1054.00,1054.00,1053.75,1054.00,326,42
11/01/2004,09:18,1054.00,1054.25,1053.75,1054.00,414,234
11/01/2004,09:19,1054.00,1054.00,1053.75,1053.75,456,511
11/01/2004,09:20,1053.75,1054.00,1053.25,1053.25,263,1478
11/01/2004,09:21,1053.25,1053.50,1053.00,1053.25,309,1505
11/01/2004,09:22,1053.00,1053.50,1053.00,1053.25,884,1076
11/01/2004,09:23,1053.25,1053.50,1053.00,1053.50,1145,1239
11/01/2004,09:24,1053.50,1053.75,1053.25,1053.75,685,1041
11/01/2004,09:25,1053.75,1053.75,1053.50,1053.75,347,76
11/01/2004,09:26,1053.75,1053.75,1053.50,1053.50,272,468
11/01/2004,09:27,1053.75,1053.75,1053.50,1053.75,424,66
11/01/2004,09:28,1053.75,1053.75,1053.50,1053.50,211,194
11/01/2004,09:29,1053.50,1053.75,1053.50,1053.75,341,59
11/01/2004,09:30,1053.75,1053.75,1053.50,1053.75,439,30
11/01/2004,09:31,1053.75,1053.75,1053.25,1053.25,242,820
11/01/2004,09:32,1053.50,1053.50,1053.00,1053.25,65,787
11/01/2004,09:33,1053.25,1054.00,1053.25,1053.75,2610,416
11/01/2004,09:34,1053.75,1054.00,1053.50,1053.75,277,928
11/01/2004,09:35,1053.75,1053.75,1053.50,1053.50,72,946
11/01/2004,09:36,1053.75,1054.00,1053.50,1053.75,649,16
11/01/2004,09:37,1053.75,1054.00,1053.75,1054.00,51,528
11/01/2004,09:38,1054.00,1054.00,1053.75,1054.00,302,7
11/01/2004,09:39,1053.75,1054.25,1053.75,1054.25,686,803
11/01/2004,09:40,1054.25,1054.25,1054.00,1054.25,586,64
11/01/2004,09:41,1054.25,1054.25,1053.50,1053.50,29,978
11/01/2004,09:42,1053.50,1054.00,1053.50,1053.50,341,1603
11/01/2004,09:43,1053.50,1054.00,1053.25,1053.75,367,155
11/01/2004,09:44,1053.75,1053.75,1053.25,1053.25,126,683
11/01/2004,09:45,1053.25,1054.00,1053.25,1053.75,569,143
11/01/2004,09:46,1053.75,1054.25,1053.75,1054.00,343,474
11/01/2004,09:47,1054.25,1054.25,1054.00,1054.25,1730,87
11/01/2004,09:48,1054.25,1054.50,1054.00,1054.50,1579,312
11/01/2004,09:49,1054.50,1054.75,1054.25,1054.25,734,1044
11/01/2004,09:50,1054.25,1054.75,1054.25,1054.50,602,316
11/01/2004,09:51,1054.25,1054.50,1054.25,1054.25,192,225
11/01/2004,09:52,1054.25,1054.75,1054.25,1054.75,1265,276
11/01/2004,09:53,1054.50,1055.00,1054.50,1054.75,2475,66
11/01/2004,09:54,1055.00,1055.50,1054.75,1055.25,1338,620
11/01/2004,09:55,1055.25,1055.50,1055.00,1055.25,1397,740
11/01/2004,09:56,1055.25,1056.00,1055.25,1055.75,2256,525
11/01/2004,09:57,1055.75,1056.00,1055.25,1055.50,599,1359
11/01/2004,09:58,1055.25,1055.50,1055.25,1055.25,99,405
11/01/2004,09:59,1055.25,1055.50,1055.00,1055.50,421,284
11/01/2004,10:00,1055.50,1055.75,1055.25,1055.50,488,71
11/01/2004,10:01,1055.25,1055.75,1055.00,1055.50,850,1123
11/01/2004,10:02,1055.50,1055.75,1055.25,1055.50,238,359
11/01/2004,10:03,1055.50,1056.00,1055.50,1055.50,693,211
11/01/2004,10:04,1055.50,1056.25,1055.50,1056.00,1152,584
11/01/2004,10:05,1056.00,1056.25,1055.50,1055.75,956,1385
11/01/2004,10:06,1055.75,1056.00,1055.50,1055.75,380,323
11/01/2004,10:07,1055.75,1056.00,1055.25,1055.50,179,712
11/01/2004,10:08,1055.50,1055.75,1055.25,1055.75,251,224
11/01/2004,10:09,1055.50,1056.00,1055.50,1055.75,949,111
11/01/2004,10:10,1056.00,1056.50,1055.50,1056.50,3043,965
11/01/2004,10:11,1056.50,1056.75,1056.25,1056.25,1658,1004
11/01/2004,10:12,1056.25,1056.75,1056.00,1056.50,1701,1927
11/01/2004,10:13,1056.50,1057.25,1056.50,1057.00,2216,325
11/01/2004,10:14,1056.75,1057.25,1056.50,1057.25,2450,948
11/01/2004,10:15,1057.00,1057.25,1056.75,1056.75,973,1707
11/01/2004,10:16,1056.75,1057.00,1056.25,1056.50,502,986
11/01/2004,10:17,1056.50,1057.25,1056.50,1057.25,2125,517
11/01/2004,10:18,1057.25,1057.50,1057.00,1057.25,2189,1918
11/01/2004,10:19,1057.25,1058.00,1057.25,1057.75,4003,1917
11/01/2004,10:20,1057.75,1058.00,1057.50,1057.50,1587,1379
11/01/2004,10:21,1057.50,1058.50,1057.50,1058.50,4057,1393
11/01/2004,10:22,1058.50,1058.75,1058.25,1058.75,6414,1262
11/01/2004,10:23,1058.75,1059.25,1058.50,1058.50,2560,1648
11/01/2004,10:24,1058.75,1059.00,1058.50,1058.50,1139,812
11/01/2004,10:25,1058.50,1058.75,1058.00,1058.25,438,2316
11/01/2004,10:26,1058.25,1058.25,1058.00,1058.00,1090,413
11/01/2004,10:27,1058.00,1058.50,1058.00,1058.25,732,454
11/01/2004,10:28,1058.50,1058.75,1058.00,1058.00,766,1153
11/01/2004,10:29,1058.25,1058.25,1058.00,1058.00,95,1250
11/01/2004,10:30,1057.75,1058.00,1057.75,1058.00,136,289
11/01/2004,10:31,1058.00,1058.00,1057.50,1057.50,128,1883
11/01/2004,10:32,1057.50,1058.00,1057.50,1057.75,840,71
11/01/2004,10:33,1057.75,1058.00,1057.75,1058.00,952,47
11/01/2004,10:34,1057.75,1058.00,1057.25,1057.50,29,1114
11/01/2004,10:35,1057.50,1057.75,1057.25,1057.50,376,164
11/01/2004,10:36,1057.75,1057.75,1057.25,1057.50,306,366
11/01/2004,10:37,1057.25,1057.75,1057.25,1057.50,362,29
11/01/2004,10:38,1057.50,1057.75,1057.50,1057.50,131,227
11/01/2004,10:39,1057.50,1057.75,1057.25,1057.75,1264,512
11/01/2004,10:40,1058.00,1058.00,1057.75,1057.75,847,126
11/01/2004,10:41,1057.75,1058.00,1057.75,1057.75,76,309
11/01/2004,10:42,1057.75,1058.25,1057.75,1058.25,567,48
11/01/2004,10:43,1058.25,1058.25,1057.75,1058.25,592,457
11/01/2004,10:44,1058.25,1058.25,1057.50,1057.75,212,969
11/01/2004,10:45,1057.50,1057.75,1057.25,1057.50,68,904
11/01/2004,10:46,1057.50,1057.50,1056.75,1056.75,69,2565
11/01/2004,10:47,1057.00,1057.00,1056.75,1056.75,306,923
11/01/2004,10:48,1056.75,1057.00,1056.50,1056.75,933,535
11/01/2004,10:49,1056.75,1057.25,1056.50,1057.00,463,327
11/01/2004,10:50,1057.00,1057.50,1056.75,1057.50,1117,287
11/01/2004,10:51,1057.25,1057.25,1057.00,1057.25,491,174
11/01/2004,10:52,1057.25,1057.25,1057.00,1057.25,24,119
11/01/2004,10:53,1057.25,1057.25,1056.75,1056.75,36,818
11/01/2004,10:54,1056.75,1057.00,1056.75,1056.75,6,363
11/01/2004,10:55,1056.75,1057.00,1056.50,1057.00,150,224
11/01/2004,10:56,1057.00,1057.25,1056.75,1057.25,412,140
11/01/2004,10:57,1057.00,1057.25,1056.75,1057.00,66,129
11/01/2004,10:58,1057.00,1057.25,1056.75,1057.25,147,23
11/01/2004,10:59,1057.25,1057.25,1056.75,1057.00,132,50
11/01/2004,11:00,1057.00,1057.25,1057.00,1057.00,9,161
11/01/2004,11:01,1057.25,1057.25,1057.00,1057.25,48,119
11/01/2004,11:02,1057.00,1057.25,1057.00,1057.00,19,94
11/01/2004,11:03,1057.00,1057.25,1056.75,1057.00,368,204
11/01/2004,11:04,1057.00,1057.00,1056.75,1057.00,79,119
11/01/2004,11:05,1057.00,1057.25,1057.00,1057.00,98,4
11/01/2004,11:06,1057.00,1057.25,1057.00,1057.00,343,409
11/01/2004,11:07,1057.00,1057.25,1057.00,1057.00,34,41
11/01/2004,11:08,1057.25,1057.75,1057.00,1057.50,1013,407
11/01/2004,11:09,1057.75,1057.75,1057.50,1057.50,180,372
11/01/2004,11:10,1057.50,1057.75,1057.00,1057.25,58,1002
11/01/2004,11:11,1057.00,1057.25,1057.00,1057.25,50,487
11/01/2004,11:12,1057.25,1057.75,1057.00,1057.75,1385,66
11/01/2004,11:13,1057.50,1057.75,1057.00,1057.25,225,1421
11/01/2004,11:14,1057.00,1057.50,1057.00,1057.25,486,322
11/01/2004,11:15,1057.25,1057.50,1057.00,1057.25,98,406
11/01/2004,11:16,1057.25,1057.25,1056.50,1056.50,56,1494
11/01/2004,11:17,1056.50,1056.75,1055.75,1056.00,773,2821
11/01/2004,11:18,1056.00,1056.25,1055.75,1056.25,857,188
11/01/2004,11:19,1056.25,1056.25,1055.75,1056.00,134,234
11/01/2004,11:20,1056.25,1056.25,1055.75,1056.00,365,278
11/01/2004,11:21,1056.00,1056.25,1055.75,1056.00,316,1303
11/01/2004,11:22,1055.75,1056.00,1055.50,1055.75,229,989
11/01/2004,11:23,1056.00,1056.00,1055.75,1056.00,59,248
11/01/2004,11:24,1055.75,1056.00,1055.50,1055.75,69,671
11/01/2004,11:25,1055.75,1056.25,1055.50,1056.00,642,511
11/01/2004,11:26,1056.00,1056.25,1055.75,1055.75,57,501
11/01/2004,11:27,1056.00,1056.25,1055.75,1056.25,289,389
11/01/2004,11:28,1056.25,1056.25,1056.00,1056.00,338,149
11/01/2004,11:29,1056.00,1056.50,1056.00,1056.50,543,362
11/01/2004,11:30,1056.25,1056.75,1056.25,1056.50,716,215
11/01/2004,11:31,1056.75,1056.75,1056.25,1056.50,145,431
11/01/2004,11:32,1056.50,1057.00,1056.50,1056.75,1214,322
11/01/2004,11:33,1056.75,1056.75,1056.50,1056.50,35,266
11/01/2004,11:34,1056.50,1056.75,1056.25,1056.50,248,242
11/01/2004,11:35,1056.50,1056.75,1056.25,1056.50,17,580
11/01/2004,11:36,1056.25,1056.50,1056.00,1056.50,120,205
11/01/2004,11:37,1056.25,1056.50,1056.00,1056.50,168,114
11/01/2004,11:38,1056.50,1056.50,1056.25,1056.25,20,82
11/01/2004,11:39,1056.50,1056.50,1056.25,1056.50,60,42
11/01/2004,11:40,1056.25,1056.75,1056.25,1056.50,216,42
11/01/2004,11:41,1056.75,1057.00,1056.50,1056.75,290,185
11/01/2004,11:42,1056.75,1057.00,1056.75,1057.00,15,236
11/01/2004,11:43,1057.00,1057.00,1056.50,1056.75,6,212
11/01/2004,11:44,1056.75,1057.00,1056.25,1056.75,627,899
11/01/2004,11:45,1056.75,1057.00,1056.50,1056.50,176,424
11/01/2004,11:46,1056.75,1056.75,1056.50,1056.50,8,34
11/01/2004,11:47,1056.50,1056.50,1056.25,1056.25,66,231
11/01/2004,11:48,1056.25,1056.75,1056.25,1056.75,366,22
11/01/2004,11:49,1056.75,1057.25,1056.75,1057.25,1586,43
11/01/2004,11:50,1057.00,1057.25,1056.75,1057.00,89,348
11/01/2004,11:51,1057.00,1057.00,1056.75,1057.00,12,7
11/01/2004,11:52,1057.00,1057.00,1056.75,1056.75,20,225
11/01/2004,11:53,1056.75,1057.00,1056.50,1056.75,162,231
11/01/2004,11:54,1056.75,1057.00,1056.50,1056.75,137,60
11/01/2004,11:55,1056.75,1057.00,1056.75,1056.75,3,33
11/01/2004,11:56,1056.75,1057.00,1056.50,1056.75,528,134
11/01/2004,11:57,1056.75,1057.25,1056.75,1057.25,123,256
11/01/2004,11:58,1057.00,1057.25,1056.75,1057.00,395,105
11/01/2004,11:59,1057.00,1057.25,1056.75,1057.00,447,200
11/01/2004,12:00,1056.75,1057.00,1056.25,1056.50,21,944
11/01/2004,12:01,1056.25,1056.50,1056.25,1056.50,290,57
11/01/2004,12:02,1056.50,1056.50,1056.25,1056.25,387,32
11/01/2004,12:03,1056.25,1056.50,1056.25,1056.25,15,19
11/01/2004,12:04,1056.25,1056.50,1056.00,1056.00,460,1050
11/01/2004,12:05,1056.00,1056.25,1056.00,1056.25,47,675
11/01/2004,12:06,1056.00,1056.25,1055.50,1055.50,44,1098
11/01/2004,12:07,1055.75,1056.25,1055.50,1056.00,1348,427
11/01/2004,12:08,1056.00,1056.25,1055.75,1055.75,42,49
11/01/2004,12:09,1055.75,1056.00,1055.75,1055.75,190,456
11/01/2004,12:10,1055.75,1056.00,1055.50,1055.75,308,103
11/01/2004,12:11,1055.75,1056.00,1055.50,1055.50,239,44
11/01/2004,12:12,1055.75,1056.00,1055.50,1055.75,263,87
11/01/2004,12:13,1056.00,1056.00,1055.75,1056.00,27,20
11/01/2004,12:14,1056.00,1056.00,1055.75,1056.00,101,4
11/01/2004,12:15,1055.75,1056.00,1055.75,1055.75,20,323
11/01/2004,12:16,1055.75,1055.75,1055.50,1055.50,40,364
11/01/2004,12:17,1055.50,1055.75,1055.50,1055.50,25,108
11/01/2004,12:18,1055.75,1055.75,1055.25,1055.50,246,512
11/01/2004,12:19,1055.75,1055.75,1055.25,1055.50,351,361
11/01/2004,12:20,1055.50,1055.75,1055.25,1055.75,657,221
11/01/2004,12:21,1055.50,1055.75,1055.25,1055.25,154,1086
11/01/2004,12:22,1055.50,1055.50,1055.00,1055.25,231,723
11/01/2004,12:23,1055.25,1055.25,1053.75,1054.00,973,4433
11/01/2004,12:24,1054.00,1054.25,1053.75,1054.00,348,489
11/01/2004,12:25,1054.00,1054.50,1053.75,1054.50,642,321
11/01/2004,12:26,1054.50,1054.75,1054.25,1054.50,529,232
11/01/2004,12:27,1054.25,1054.50,1054.00,1054.00,357,1003
11/01/2004,12:28,1054.00,1054.25,1052.75,1053.50,1614,4548
11/01/2004,12:29,1053.25,1053.50,1053.25,1053.50,220,343
11/01/2004,12:30,1053.50,1053.50,1053.25,1053.50,118,1189
11/01/2004,12:31,1053.50,1053.50,1053.25,1053.25,285,63
11/01/2004,12:32,1053.50,1053.50,1053.25,1053.50,260,395
11/01/2004,12:33,1053.50,1053.50,1053.00,1053.50,424,1073
11/01/2004,12:34,1053.50,1053.50,1053.25,1053.50,311,11
11/01/2004,12:35,1053.25,1053.75,1053.25,1053.50,1126,803
11/01/2004,12:36,1053.50,1053.50,1052.50,1052.75,655,1869
11/01/2004,12:37,1052.75,1053.00,1052.75,1052.75,171,470
11/01/2004,12:38,1053.00,1053.25,1052.75,1053.00,936,483
11/01/2004,12:39,1053.25,1053.50,1053.00,1053.50,888,128
11/01/2004,12:40,1053.50,1053.50,1053.25,1053.50,224,375
11/01/2004,12:41,1053.50,1053.50,1053.25,1053.50,126,78
11/01/2004,12:42,1053.50,1053.75,1053.25,1053.75,1547,62
11/01/2004,12:43,1053.75,1053.75,1053.50,1053.75,155,115
11/01/2004,12:44,1053.75,1053.75,1053.50,1053.75,824,156
11/01/2004,12:45,1053.75,1054.00,1053.50,1053.75,870,212
11/01/2004,12:46,1053.75,1054.00,1053.50,1053.75,230,212
11/01/2004,12:47,1053.75,1054.00,1053.75,1054.00,959,29
11/01/2004,12:48,1054.00,1054.00,1053.50,1053.75,89,279
11/01/2004,12:49,1054.00,1054.00,1053.75,1054.00,61,140
11/01/2004,12:50,1053.75,1054.50,1053.75,1054.25,1104,695
11/01/2004,12:51,1054.50,1054.50,1054.00,1054.50,1347,449
11/01/2004,12:52,1054.50,1054.50,1054.00,1054.00,453,320
11/01/2004,12:53,1054.25,1054.50,1054.00,1054.25,593,336
11/01/2004,12:54,1054.50,1054.75,1054.00,1054.25,571,298
11/01/2004,12:55,1054.25,1054.50,1054.00,1054.50,510,74
11/01/2004,12:56,1054.25,1054.50,1054.00,1054.00,22,415
11/01/2004,12:57,1054.25,1054.25,1053.50,1053.75,39,1444
11/01/2004,12:58,1053.75,1053.75,1053.50,1053.50,49,1311
11/01/2004,12:59,1053.50,1054.00,1053.25,1054.00,1545,1324
11/01/2004,13:00,1054.00,1054.50,1053.75,1054.25,499,85
11/01/2004,13:01,1054.50,1054.50,1054.25,1054.25,234,115
11/01/2004,13:02,1054.50,1054.50,1054.00,1054.25,253,736
11/01/2004,13:03,1054.00,1054.50,1054.00,1054.25,239,270
11/01/2004,13:04,1054.25,1054.25,1053.25,1053.25,343,1765
11/01/2004,13:05,1053.50,1054.50,1053.25,1054.25,1792,260
11/01/2004,13:06,1054.25,1054.50,1054.25,1054.25,93,557
11/01/2004,13:07,1054.50,1054.75,1053.25,1053.25,943,2556
11/01/2004,13:08,1053.50,1053.50,1053.25,1053.25,284,54
11/01/2004,13:09,1053.25,1053.50,1052.75,1053.25,795,1133
11/01/2004,13:10,1053.50,1053.75,1053.50,1053.75,688,136
11/01/2004,13:11,1053.75,1053.75,1053.25,1053.75,448,484
11/01/2004,13:12,1053.50,1054.50,1053.25,1054.25,2201,287
11/01/2004,13:13,1054.50,1054.50,1054.25,1054.25,857,513
11/01/2004,13:14,1054.25,1054.50,1054.00,1054.50,153,130
11/01/2004,13:15,1054.50,1054.50,1054.00,1054.25,419,166
11/01/2004,13:16,1054.25,1054.50,1053.75,1053.75,49,383
11/01/2004,13:17,1054.00,1054.25,1053.75,1054.00,303,403
11/01/2004,13:18,1053.75,1054.25,1053.75,1054.25,154,14
11/01/2004,13:19,1054.25,1054.25,1053.50,1053.75,168,694
11/01/2004,13:20,1053.75,1054.00,1053.50,1054.00,21,229
11/01/2004,13:21,1053.75,1054.25,1053.75,1054.00,163,276
11/01/2004,13:22,1054.00,1054.25,1053.75,1054.00,144,148
11/01/2004,13:23,1054.00,1054.25,1054.00,1054.00,35,68
11/01/2004,13:24,1054.00,1054.00,1053.75,1054.00,10,15
11/01/2004,13:25,1054.00,1054.00,1053.50,1053.50,194,583
11/01/2004,13:26,1053.75,1053.75,1053.25,1053.25,178,733
11/01/2004,13:27,1053.25,1053.75,1053.00,1053.75,448,541
11/01/2004,13:28,1053.50,1053.75,1053.50,1053.50,6,229
11/01/2004,13:29,1053.50,1053.75,1053.50,1053.50,7,256
11/01/2004,13:30,1053.50,1053.75,1053.50,1053.75,126,5
11/01/2004,13:31,1053.75,1053.75,1053.00,1053.25,195,770
11/01/2004,13:32,1053.50,1053.50,1053.25,1053.25,103,593
11/01/2004,13:33,1053.25,1053.50,1053.25,1053.50,93,19
11/01/2004,13:34,1053.25,1054.00,1053.25,1054.00,951,71
11/01/2004,13:35,1054.00,1054.25,1053.75,1054.00,673,65
11/01/2004,13:36,1054.25,1054.50,1054.00,1054.00,770,703
11/01/2004,13:37,1054.00,1055.00,1053.75,1055.00,2172,128
11/01/2004,13:38,1055.00,1056.25,1054.75,1056.25,4848,998
11/01/2004,13:39,1056.00,1056.25,1056.00,1056.25,297,760
11/01/2004,13:40,1056.00,1056.25,1056.00,1056.00,505,586
11/01/2004,13:41,1056.00,1056.25,1056.00,1056.00,602,429
11/01/2004,13:42,1056.00,1056.25,1055.25,1055.25,464,2776
11/01/2004,13:43,1055.25,1055.50,1055.25,1055.25,246,701
11/01/2004,13:44,1055.25,1055.50,1055.25,1055.25,105,174
11/01/2004,13:45,1055.25,1056.25,1055.25,1056.25,3320,237
11/01/2004,13:46,1056.25,1056.25,1056.00,1056.25,759,166
11/01/2004,13:47,1056.00,1056.25,1056.00,1056.25,34,273
11/01/2004,13:48,1056.00,1056.25,1056.00,1056.00,24,711
11/01/2004,13:49,1056.00,1056.25,1056.00,1056.25,916,73
11/01/2004,13:50,1056.25,1056.50,1056.00,1056.50,2103,82
11/01/2004,13:51,1056.50,1056.75,1056.25,1056.25,1042,541
11/01/2004,13:52,1056.25,1056.25,1056.00,1056.00,117,346
11/01/2004,13:53,1056.25,1056.75,1056.25,1056.25,1198,638
11/01/2004,13:54,1056.25,1056.50,1056.00,1056.00,57,317
11/01/2004,13:55,1056.00,1056.25,1056.00,1056.00,14,18
11/01/2004,13:56,1056.00,1056.25,1056.00,1056.00,110,1092
11/01/2004,13:57,1056.25,1056.25,1056.00,1056.25,261,352
11/01/2004,13:58,1056.00,1056.25,1055.75,1055.75,268,1751
11/01/2004,13:59,1055.75,1056.00,1055.75,1055.75,124,70
11/01/2004,14:00,1056.00,1056.00,1055.75,1055.75,43,225
11/01/2004,14:01,1055.75,1056.00,1055.75,1056.00,1185,45
11/01/2004,14:02,1056.00,1056.00,1055.75,1055.75,15,255
11/01/2004,14:03,1056.00,1056.00,1055.75,1056.00,40,86
11/01/2004,14:04,1056.00,1056.25,1056.00,1056.25,1171,123
11/01/2004,14:05,1056.25,1056.50,1055.75,1055.75,395,647
11/01/2004,14:06,1055.75,1056.00,1055.50,1055.50,101,788
11/01/2004,14:07,1055.50,1055.50,1054.25,1054.50,576,3071
11/01/2004,14:08,1054.50,1054.75,1054.50,1054.75,188,307
11/01/2004,14:09,1054.75,1055.00,1054.50,1054.50,1163,472
11/01/2004,14:10,1054.50,1054.75,1054.50,1054.75,286,55
11/01/2004,14:11,1054.75,1055.00,1054.50,1055.00,318,35
11/01/2004,14:12,1055.00,1055.00,1054.75,1055.00,122,66
11/01/2004,14:13,1054.75,1055.00,1054.50,1054.75,95,249
11/01/2004,14:14,1054.75,1055.00,1054.75,1054.75,56,224
11/01/2004,14:15,1055.00,1055.00,1054.75,1055.00,29,40
11/01/2004,14:16,1054.75,1055.00,1054.75,1055.00,195,26
11/01/2004,14:17,1055.00,1055.75,1055.00,1055.50,2826,92
11/01/2004,14:18,1055.50,1055.75,1055.00,1055.00,115,729
11/01/2004,14:19,1055.00,1055.50,1055.00,1055.25,397,59
11/01/2004,14:20,1055.25,1056.00,1055.25,1056.00,1239,190
11/01/2004,14:21,1055.75,1056.00,1055.75,1056.00,208,213
11/01/2004,14:22,1056.00,1056.00,1055.00,1055.25,362,1665
11/01/2004,14:23,1055.25,1055.25,1055.00,1055.00,200,359
11/01/2004,14:24,1055.25,1055.50,1055.00,1055.50,1283,29
11/01/2004,14:25,1055.50,1055.50,1055.00,1055.25,462,1029
11/01/2004,14:26,1055.25,1055.50,1055.00,1055.25,30,158
11/01/2004,14:27,1055.00,1055.50,1055.00,1055.25,324,168
11/01/2004,14:28,1055.25,1055.50,1055.25,1055.25,144,38
11/01/2004,14:29,1055.25,1055.50,1055.25,1055.50,31,64
11/01/2004,14:30,1055.50,1055.50,1055.00,1055.50,404,440
11/01/2004,14:31,1055.25,1055.50,1055.25,1055.25,3,43
11/01/2004,14:32,1055.50,1056.00,1055.25,1056.00,1460,75
11/01/2004,14:33,1055.75,1056.00,1055.00,1055.00,498,1352
11/01/2004,14:34,1055.00,1055.50,1055.00,1055.50,465,147
11/01/2004,14:35,1055.25,1055.75,1055.25,1055.25,226,88
11/01/2004,14:36,1055.50,1055.50,1055.00,1055.00,132,328
11/01/2004,14:37,1055.00,1055.25,1055.00,1055.00,61,61
11/01/2004,14:38,1055.00,1055.25,1055.00,1055.25,109,199
11/01/2004,14:39,1055.25,1055.50,1054.75,1054.75,306,661
11/01/2004,14:40,1055.00,1055.25,1054.75,1055.00,202,147
11/01/2004,14:41,1055.25,1055.50,1054.75,1055.00,656,773
11/01/2004,14:42,1055.00,1055.25,1054.75,1055.25,265,24
11/01/2004,14:43,1055.00,1055.25,1054.50,1054.50,55,1177
11/01/2004,14:44,1054.50,1054.75,1054.25,1054.50,445,570
11/01/2004,14:45,1054.50,1054.75,1054.50,1054.75,525,546
11/01/2004,14:46,1054.75,1054.75,1054.50,1054.75,29,174
11/01/2004,14:47,1054.75,1055.00,1054.50,1054.50,861,803
11/01/2004,14:48,1054.50,1055.00,1054.50,1055.00,136,104
11/01/2004,14:49,1055.00,1055.25,1054.75,1055.25,974,84
11/01/2004,14:50,1055.25,1055.25,1054.75,1054.75,46,510
11/01/2004,14:51,1054.75,1055.00,1054.50,1054.50,205,637
11/01/2004,14:52,1054.50,1054.75,1054.25,1054.50,342,1190
11/01/2004,14:53,1054.25,1054.50,1054.25,1054.50,782,81
11/01/2004,14:54,1054.50,1054.75,1054.25,1054.75,446,28
11/01/2004,14:55,1054.75,1055.25,1054.75,1055.25,2217,1210
11/01/2004,14:56,1055.25,1056.00,1055.00,1055.75,2400,590
11/01/2004,14:57,1055.75,1055.75,1055.25,1055.25,373,1040
11/01/2004,14:58,1055.50,1055.75,1055.25,1055.50,667,1093
11/01/2004,14:59,1055.50,1056.00,1055.50,1055.75,2032,392
11/01/2004,15:00,1055.50,1056.00,1055.50,1055.50,2610,956
11/01/2004,15:01,1055.75,1056.25,1055.25,1056.25,3891,1616
11/01/2004,15:02,1056.25,1056.25,1055.75,1056.00,664,604
11/01/2004,15:03,1056.00,1056.00,1055.75,1055.75,386,53
11/01/2004,15:04,1056.00,1056.00,1055.50,1055.75,568,1234
11/01/2004,15:05,1055.75,1056.00,1055.50,1055.50,17,670
11/01/2004,15:06,1055.75,1056.00,1055.50,1055.75,152,881
11/01/2004,15:07,1055.75,1056.00,1055.75,1055.75,290,428
11/01/2004,15:08,1055.75,1056.00,1055.50,1056.00,491,401
11/01/2004,15:09,1055.75,1056.00,1055.75,1056.00,321,35
11/01/2004,15:10,1056.00,1056.00,1055.75,1056.00,83,113
11/01/2004,15:11,1055.75,1056.00,1055.75,1056.00,44,209
11/01/2004,15:12,1056.00,1056.00,1055.50,1055.75,809,514
11/01/2004,15:13,1055.75,1056.00,1055.75,1055.75,203,715
11/01/2004,15:14,1056.00,1056.25,1055.75,1056.00,996,719
11/01/2004,15:15,1056.00,1056.25,1055.75,1056.25,2219,1726
11/01/2004,15:16,1056.00,1056.25,1056.00,1056.25,70,11
11/01/2004,15:31,1056.00,1056.00,1055.75,1056.00,103,281
11/01/2004,15:32,1055.75,1056.00,1055.75,1056.00,10,125
11/01/2004,15:33,1055.75,1055.75,1055.50,1055.75,54,34
11/01/2004,15:34,1055.50,1055.75,1055.50,1055.75,190,2
11/01/2004,15:35,1055.75,1056.00,1055.50,1055.75,20,7
11/01/2004,15:36,1055.75,1055.75,1055.50,1055.75,35,59
11/01/2004,15:37,1055.75,1055.75,1055.75,1055.75,25,0
11/01/2004,15:38,1055.75,1055.75,1055.50,1055.50,10,25
11/01/2004,15:39,1055.75,1055.75,1055.50,1055.50,91,20
11/01/2004,15:40,1055.50,1055.50,1055.50,1055.50,0,141
11/01/2004,15:41,1055.75,1055.75,1055.50,1055.50,4,3
11/01/2004,15:42,1055.50,1055.50,1055.50,1055.50,0,66
11/01/2004,15:43,1055.50,1055.75,1055.50,1055.50,4,19
11/01/2004,15:44,1055.50,1055.50,1055.25,1055.50,4,32
11/01/2004,15:45,1055.50,1055.75,1055.50,1055.50,52,17
11/01/2004,15:47,1055.25,1055.50,1055.25,1055.25,61,3
11/01/2004,15:48,1055.25,1055.25,1055.25,1055.25,0,1
11/01/2004,15:49,1055.50,1055.75,1055.25,1055.50,28,47
11/01/2004,15:50,1055.50,1055.50,1055.50,1055.50,0,76
11/01/2004,15:51,1055.25,1055.25,1055.25,1055.25,0,1
11/01/2004,15:52,1055.50,1055.50,1055.25,1055.25,3,100
11/01/2004,15:53,1055.50,1055.50,1055.50,1055.50,2,0
11/01/2004,15:54,1055.25,1055.25,1055.25,1055.25,0,2
11/01/2004,15:55,1055.50,1055.50,1055.25,1055.25,50,2
11/01/2004,15:56,1055.25,1055.25,1055.25,1055.25,0,1
11/01/2004,15:57,1055.50,1055.50,1055.50,1055.50,5,0
11/01/2004,15:58,1055.50,1055.50,1055.50,1055.50,12,0
11/01/2004,15:59,1055.25,1055.25,1055.25,1055.25,0,100
11/01/2004,16:00,1055.50,1055.50,1055.50,1055.50,128,0
11/01/2004,17:01,1055.25,1055.25,1055.00,1055.25,1,140
11/01/2004,17:02,1055.25,1055.50,1055.25,1055.50,95,0
11/01/2004,17:03,1055.25,1055.25,1055.00,1055.00,12,53
11/01/2004,17:05,1055.25,1055.25,1055.25,1055.25,10,0
11/01/2004,17:08,1055.00,1055.00,1055.00,1055.00,0,35
11/01/2004,17:09,1055.25,1055.25,1055.25,1055.25,1,0
11/01/2004,17:10,1055.25,1055.25,1055.25,1055.25,12,0
11/01/2004,17:11,1055.25,1055.50,1055.25,1055.25,20,1
11/01/2004,17:14,1055.25,1055.25,1055.25,1055.25,0,3
11/01/2004,17:18,1055.25,1055.50,1055.25,1055.50,1,3
11/01/2004,17:20,1055.25,1055.50,1055.25,1055.50,1,2
11/01/2004,17:21,1055.25,1055.25,1055.25,1055.25,0,31
11/01/2004,17:22,1055.25,1055.25,1055.25,1055.25,0,5
11/01/2004,17:23,1055.25,1055.25,1055.25,1055.25,0,1
11/01/2004,17:26,1055.25,1055.50,1055.25,1055.50,8,1
11/01/2004,17:31,1055.25,1055.25,1055.25,1055.25,0,9
11/01/2004,17:32,1055.25,1055.25,1055.25,1055.25,0,1
11/01/2004,17:34,1055.00,1055.00,1055.00,1055.00,0,12
11/01/2004,17:35,1055.25,1055.25,1055.25,1055.25,11,0
11/01/2004,17:37,1055.00,1055.00,1055.00,1055.00,0,2
11/01/2004,17:38,1055.25,1055.25,1055.25,1055.25,11,0
11/01/2004,17:39,1055.25,1055.25,1055.25,1055.25,1,0
11/01/2004,17:41,1055.25,1055.25,1055.25,1055.25,1,0
11/01/2004,17:42,1055.00,1055.00,1055.00,1055.00,0,10
11/01/2004,17:44,1055.25,1055.25,1055.25,1055.25,1,0
11/01/2004,17:46,1055.00,1055.00,1055.00,1055.00,0,1
11/01/2004,17:47,1055.25,1055.25,1055.00,1055.00,1,1
11/01/2004,17:50,1055.25,1055.25,1055.25,1055.25,1,0
11/01/2004,17:53,1055.25,1055.25,1055.25,1055.25,1,0
11/01/2004,17:55,1055.25,1055.25,1055.25,1055.25,1,0
11/01/2004,17:56,1055.25,1055.25,1055.00,1055.25,7,7
11/01/2004,17:58,1055.25,1055.25,1055.25,1055.25,10,0
11/01/2004,18:00,1055.50,1055.50,1055.25,1055.25,8,1
11/01/2004,18:03,1055.50,1055.50,1055.25,1055.50,36,1
11/01/2004,18:05,1055.50,1055.50,1055.50,1055.50,2,0
11/01/2004,18:06,1055.50,1055.50,1055.50,1055.50,14,0
11/01/2004,18:08,1055.50,1055.50,1055.50,1055.50,1,0
11/01/2004,18:09,1055.25,1055.25,1055.25,1055.25,0,1
11/01/2004,18:10,1055.50,1055.50,1055.50,1055.50,5,0
11/01/2004,18:11,1055.50,1055.50,1055.50,1055.50,1,0
11/01/2004,18:13,1055.50,1055.75,1055.50,1055.75,2,0
11/01/2004,18:15,1055.50,1055.50,1055.50,1055.50,0,2
11/01/2004,18:16,1055.50,1055.50,1055.50,1055.50,0,9
11/01/2004,18:17,1055.50,1055.50,1055.50,1055.50,0,2
11/01/2004,18:20,1055.50,1055.50,1055.25,1055.50,5,3
11/01/2004,18:21,1055.50,1055.50,1055.50,1055.50,2,0
11/01/2004,18:22,1055.25,1055.25,1055.25,1055.25,0,125
11/01/2004,18:23,1055.50,1055.50,1055.25,1055.50,6,1
11/01/2004,18:24,1055.25,1055.25,1055.00,1055.25,5,6
11/01/2004,18:26,1055.00,1055.25,1055.00,1055.25,1,2
11/01/2004,18:29,1055.25,1055.25,1055.25,1055.25,1,0
11/01/2004,18:32,1055.25,1055.25,1055.25,1055.25,1,0
11/01/2004,18:33,1055.25,1055.50,1055.25,1055.50,5,0
11/01/2004,18:37,1055.25,1055.25,1055.25,1055.25,0,5
11/01/2004,18:38,1055.25,1055.25,1055.25,1055.25,0,2
11/01/2004,18:43,1055.25,1055.25,1055.25,1055.25,0,1
11/01/2004,18:45,1055.00,1055.00,1055.00,1055.00,0,2
11/01/2004,18:57,1055.25,1055.25,1055.25,1055.25,1,0
11/01/2004,19:01,1055.25,1055.25,1055.25,1055.25,7,0
11/01/2004,19:02,1055.25,1055.25,1055.25,1055.25,3,0
11/01/2004,19:03,1055.25,1055.25,1055.25,1055.25,7,0
11/01/2004,19:04,1055.25,1055.25,1055.25,1055.25,5,0
11/01/2004,19:05,1055.25,1055.25,1055.25,1055.25,20,0
11/01/2004,19:06,1055.25,1055.25,1055.25,1055.25,10,0
11/01/2004,19:08,1055.25,1055.50,1055.25,1055.50,56,0
11/01/2004,19:09,1055.75,1055.75,1055.75,1055.75,11,0
11/01/2004,19:11,1055.75,1055.75,1055.50,1055.50,20,1
11/01/2004,19:14,1055.50,1055.50,1055.50,1055.50,0,1
11/01/2004,19:16,1055.50,1055.50,1055.50,1055.50,0,22
11/01/2004,19:19,1055.50,1055.50,1055.50,1055.50,0,3
11/01/2004,19:21,1055.50,1055.50,1055.50,1055.50,0,2
11/01/2004,19:25,1055.75,1055.75,1055.75,1055.75,1,0
11/01/2004,19:27,1055.75,1056.00,1055.75,1056.00,192,0
11/01/2004,19:28,1056.00,1056.00,1056.00,1056.00,3,0
11/01/2004,19:29,1056.00,1056.00,1056.00,1056.00,1,0
11/01/2004,19:30,1056.00,1056.00,1056.00,1056.00,2,0
11/01/2004,19:31,1056.00,1056.00,1056.00,1056.00,7,0
11/01/2004,19:35,1056.00,1056.00,1056.00,1056.00,2,0
11/01/2004,19:36,1056.00,1056.00,1056.00,1056.00,2,0
11/01/2004,19:37,1056.00,1056.00,1056.00,1056.00,2,0
11/01/2004,19:38,1056.00,1056.00,1056.00,1056.00,1,0
11/01/2004,19:39,1056.25,1056.25,1056.25,1056.25,14,0
11/01/2004,19:41,1056.25,1056.25,1056.25,1056.25,4,0
11/01/2004,19:43,1056.00,1056.00,1056.00,1056.00,0,1
11/01/2004,19:46,1056.00,1056.00,1056.00,1056.00,0,1
11/01/2004,19:47,1056.00,1056.00,1056.00,1056.00,0,2
11/01/2004,19:49,1056.00,1056.00,1056.00,1056.00,0,5
11/01/2004,19:54,1056.00,1056.00,1056.00,1056.00,0,5
11/01/2004,19:55,1056.00,1056.00,1056.00,1056.00,0,10
11/01/2004,19:56,1056.00,1056.00,1056.00,1056.00,0,1
11/01/2004,19:57,1056.25,1056.25,1056.25,1056.25,1,0
11/01/2004,19:58,1056.00,1056.00,1056.00,1056.00,0,2
11/01/2004,20:02,1056.00,1056.00,1056.00,1056.00,0,1
11/01/2004,20:13,1056.00,1056.00,1056.00,1056.00,0,1
11/01/2004,20:26,1056.25,1056.25,1056.25,1056.25,1,0
11/01/2004,20:34,1056.00,1056.00,1056.00,1056.00,0,1
11/01/2004,20:54,1056.25,1056.25,1056.25,1056.25,1,0
11/01/2004,21:00,1056.00,1056.00,1056.00,1056.00,0,2
11/01/2004,21:10,1056.25,1056.25,1056.25,1056.25,1,0
11/01/2004,21:13,1056.25,1056.25,1056.25,1056.25,1,0
11/01/2004,21:14,1056.25,1056.25,1056.25,1056.25,20,0
11/01/2004,21:15,1056.00,1056.00,1056.00,1056.00,0,2
11/01/2004,21:18,1056.00,1056.00,1056.00,1056.00,0,1
11/01/2004,21:19,1056.25,1056.25,1056.25,1056.25,2,0
11/01/2004,21:27,1056.25,1056.25,1056.25,1056.25,5,0
11/01/2004,21:29,1056.25,1056.25,1056.00,1056.00,1,3
11/01/2004,21:30,1056.00,1056.00,1056.00,1056.00,0,7
11/01/2004,21:37,1056.00,1056.00,1056.00,1056.00,0,4
11/01/2004,21:39,1056.00,1056.00,1056.00,1056.00,0,1
11/01/2004,21:41,1056.00,1056.00,1056.00,1056.00,0,1
11/01/2004,21:42,1056.25,1056.25,1056.25,1056.25,20,0
11/01/2004,21:43,1056.25,1056.25,1056.25,1056.25,68,0
11/01/2004,21:45,1056.50,1056.50,1056.50,1056.50,8,0
11/01/2004,21:46,1056.50,1056.50,1056.50,1056.50,5,0
11/01/2004,21:48,1056.50,1056.50,1056.50,1056.50,81,0
11/01/2004,21:50,1056.50,1056.50,1056.50,1056.50,4,0
11/01/2004,21:51,1056.75,1056.75,1056.75,1056.75,6,0
11/01/2004,21:56,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,21:58,1056.25,1056.25,1056.00,1056.00,0,23
11/01/2004,21:59,1056.25,1056.25,1056.25,1056.25,4,0
11/01/2004,22:00,1056.25,1056.25,1056.25,1056.25,1,0
11/01/2004,22:02,1056.25,1056.25,1056.25,1056.25,1,0
11/01/2004,22:03,1056.50,1056.50,1056.50,1056.50,6,0
11/01/2004,22:07,1056.50,1056.50,1056.50,1056.50,3,0
11/01/2004,22:10,1056.25,1056.25,1056.25,1056.25,0,5
11/01/2004,22:11,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,22:12,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,22:13,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,22:14,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,22:15,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,22:17,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,22:20,1056.50,1056.50,1056.50,1056.50,2,0
11/01/2004,22:23,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,22:24,1056.25,1056.25,1056.25,1056.25,0,6
11/01/2004,22:27,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,22:31,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,22:32,1056.50,1056.50,1056.50,1056.50,10,0
11/01/2004,22:38,1056.50,1056.50,1056.50,1056.50,11,0
11/01/2004,22:41,1056.50,1056.50,1056.50,1056.50,1,0
11/01/2004,22:42,1056.50,1056.50,1056.50,1056.50,1,0
11/01/2004,22:43,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,22:47,1056.25,1056.25,1056.25,1056.25,0,21
11/01/2004,22:49,1056.25,1056.25,1056.25,1056.25,0,4
11/01/2004,22:50,1056.25,1056.25,1056.25,1056.25,0,5
11/01/2004,22:55,1056.25,1056.25,1056.25,1056.25,0,6
11/01/2004,22:56,1056.25,1056.25,1056.25,1056.25,0,2
11/01/2004,22:57,1056.25,1056.25,1056.25,1056.25,0,6
11/01/2004,22:58,1056.25,1056.25,1056.25,1056.25,0,5
11/01/2004,23:00,1056.50,1056.50,1056.50,1056.50,1,0
11/01/2004,23:01,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,23:09,1056.50,1056.50,1056.50,1056.50,2,0
11/01/2004,23:11,1056.25,1056.25,1056.25,1056.25,0,3
11/01/2004,23:12,1056.00,1056.00,1056.00,1056.00,0,1
11/01/2004,23:14,1056.50,1056.50,1056.50,1056.50,2,0
11/01/2004,23:16,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,23:28,1056.50,1056.50,1056.50,1056.50,1,0
11/01/2004,23:32,1056.25,1056.25,1056.25,1056.25,0,1
11/01/2004,23:36,1056.50,1056.50,1056.50,1056.50,1,0
11/01/2004,23:37,1056.50,1056.50,1056.50,1056.50,21,0
11/01/2004,23:39,1056.50,1056.50,1056.50,1056.50,1,0
11/01/2004,23:43,1056.50,1056.50,1056.50,1056.50,6,0
11/01/2004,23:47,1056.50,1056.50,1056.50,1056.50,1,0
11/01/2004,23:55,1056.50,1056.50,1056.50,1056.50,1,0
11/01/2004,23:57,1056.50,1056.50,1056.50,1056.50,1,0
11/02/2004,00:03,1056.50,1056.75,1056.50,1056.75,3,0
11/02/2004,00:06,1056.75,1057.00,1056.75,1057.00,126,0
11/02/2004,00:07,1056.75,1056.75,1056.75,1056.75,0,2
11/02/2004,00:10,1056.75,1056.75,1056.75,1056.75,0,1
11/02/2004,00:11,1057.00,1057.00,1057.00,1057.00,8,0
11/02/2004,00:12,1057.00,1057.00,1057.00,1057.00,1,0
11/02/2004,00:13,1057.00,1057.25,1057.00,1057.00,75,2
11/02/2004,00:16,1057.25,1057.25,1057.00,1057.00,1,1
11/02/2004,00:17,1057.25,1057.25,1057.25,1057.25,10,0
11/02/2004,00:18,1057.25,1057.25,1057.25,1057.25,5,0
11/02/2004,00:20,1057.25,1057.25,1057.25,1057.25,30,0
11/02/2004,00:21,1057.25,1057.25,1057.25,1057.25,10,0
11/02/2004,00:23,1057.50,1057.50,1057.25,1057.25,10,2
11/02/2004,00:24,1057.25,1057.25,1057.25,1057.25,0,11
11/02/2004,00:25,1057.25,1057.25,1057.25,1057.25,0,1
11/02/2004,00:26,1057.25,1057.25,1057.25,1057.25,0,14
11/02/2004,00:30,1057.50,1057.50,1057.50,1057.50,35,0
11/02/2004,00:31,1057.50,1057.50,1057.25,1057.50,3,3
11/02/2004,00:32,1057.50,1057.50,1057.50,1057.50,19,0
11/02/2004,00:33,1057.50,1057.50,1057.50,1057.50,3,0
11/02/2004,00:35,1057.50,1057.50,1057.50,1057.50,1,0
11/02/2004,00:36,1057.50,1057.50,1057.50,1057.50,2,0
11/02/2004,00:39,1057.75,1057.75,1057.75,1057.75,12,0
11/02/2004,00:42,1057.75,1057.75,1057.75,1057.75,65,0
11/02/2004,00:43,1057.75,1057.75,1057.75,1057.75,78,0
11/02/2004,00:44,1057.75,1057.75,1057.75,1057.75,2,0
11/02/2004,00:45,1057.75,1057.75,1057.75,1057.75,2,0
11/02/2004,00:46,1057.75,1057.75,1057.75,1057.75,1,0
11/02/2004,00:48,1057.75,1057.75,1057.75,1057.75,1,0
11/02/2004,00:50,1057.75,1057.75,1057.75,1057.75,2,0
11/02/2004,00:51,1057.75,1057.75,1057.75,1057.75,4,0
11/02/2004,00:52,1057.75,1057.75,1057.75,1057.75,1,0
11/02/2004,00:54,1057.75,1057.75,1057.75,1057.75,1,0
11/02/2004,00:55,1057.75,1057.75,1057.75,1057.75,5,0
11/02/2004,00:56,1058.00,1058.00,1058.00,1058.00,27,0
11/02/2004,00:57,1057.75,1057.75,1057.75,1057.75,0,12
11/02/2004,01:00,1057.75,1057.75,1057.75,1057.75,0,5
11/02/2004,01:01,1057.75,1057.75,1057.75,1057.75,0,1
11/02/2004,01:02,1057.75,1057.75,1057.50,1057.75,1,3
11/02/2004,01:04,1057.50,1057.50,1057.50,1057.50,0,12
11/02/2004,01:05,1057.50,1057.50,1057.50,1057.50,0,22
11/02/2004,01:06,1057.50,1057.50,1057.50,1057.50,0,10
11/02/2004,01:07,1057.50,1057.50,1057.50,1057.50,0,5
11/02/2004,01:08,1057.50,1057.50,1057.50,1057.50,0,2
11/02/2004,01:13,1057.75,1057.75,1057.75,1057.75,1,0
11/02/2004,01:15,1057.75,1057.75,1057.75,1057.75,46,0
11/02/2004,01:16,1057.50,1058.00,1057.50,1058.00,32,2
11/02/2004,01:17,1058.00,1058.00,1058.00,1058.00,35,0
11/02/2004,01:18,1057.75,1057.75,1057.75,1057.75,0,23
11/02/2004,01:19,1058.00,1058.00,1058.00,1058.00,66,0
11/02/2004,01:23,1057.75,1057.75,1057.75,1057.75,0,10
11/02/2004,01:24,1057.75,1057.75,1057.50,1057.75,35,80
11/02/2004,01:29,1057.50,1057.50,1057.50,1057.50,0,1
11/02/2004,01:31,1057.50,1057.50,1057.50,1057.50,0,1
11/02/2004,01:35,1057.75,1057.75,1057.75,1057.75,23,0
11/02/2004,01:40,1057.75,1057.75,1057.75,1057.75,3,0
11/02/2004,01:44,1057.75,1057.75,1057.75,1057.75,5,0
11/02/2004,01:47,1058.00,1058.25,1058.00,1058.25,46,0
11/02/2004,01:48,1058.00,1058.00,1058.00,1058.00,0,10
11/02/2004,01:49,1058.00,1058.00,1058.00,1058.00,0,3
11/02/2004,01:50,1058.25,1058.25,1057.75,1057.75,1,1
11/02/2004,01:53,1058.00,1058.00,1058.00,1058.00,7,0
11/02/2004,01:54,1058.00,1058.00,1057.75,1058.00,5,4
11/02/2004,01:56,1058.00,1058.00,1058.00,1058.00,7,0
11/02/2004,01:57,1058.00,1058.00,1058.00,1058.00,19,0
11/02/2004,02:00,1058.00,1058.00,1058.00,1058.00,25,0
11/02/2004,02:01,1058.00,1058.00,1057.75,1058.00,100,26
11/02/2004,02:02,1058.00,1058.25,1058.00,1058.25,375,50
11/02/2004,02:03,1058.25,1058.50,1058.00,1058.00,49,107
11/02/2004,02:04,1058.00,1058.00,1058.00,1058.00,0,1
11/02/2004,02:05,1058.00,1058.25,1058.00,1058.00,70,65
11/02/2004,02:06,1058.25,1058.25,1058.00,1058.25,3,14
11/02/2004,02:07,1058.00,1058.00,1057.75,1057.75,40,29
11/02/2004,02:08,1057.75,1057.75,1057.25,1057.75,88,160
11/02/2004,02:09,1057.75,1057.75,1057.50,1057.50,25,1
11/02/2004,02:10,1057.50,1057.50,1057.50,1057.50,0,42
11/02/2004,02:11,1057.50,1057.50,1057.50,1057.50,0,24
11/02/2004,02:12,1057.75,1057.75,1057.75,1057.75,26,0
11/02/2004,02:13,1057.50,1057.50,1057.25,1057.25,0,74
11/02/2004,02:14,1057.50,1057.75,1057.25,1057.50,101,21
11/02/2004,02:15,1057.50,1057.50,1057.00,1057.50,1,79
11/02/2004,02:16,1057.25,1057.50,1057.00,1057.50,51,14
11/02/2004,02:17,1057.50,1057.75,1057.25,1057.75,21,2
11/02/2004,02:18,1057.75,1058.00,1057.75,1058.00,158,0
11/02/2004,02:19,1058.00,1058.25,1058.00,1058.25,37,7
11/02/2004,02:20,1058.00,1058.25,1058.00,1058.25,1,8
11/02/2004,02:21,1058.25,1058.50,1058.25,1058.25,129,21
11/02/2004,02:22,1058.25,1058.25,1058.25,1058.25,0,145
11/02/2004,02:23,1058.00,1058.00,1057.75,1058.00,24,63
11/02/2004,02:24,1058.00,1058.00,1058.00,1058.00,27,0
11/02/2004,02:25,1058.00,1058.00,1058.00,1058.00,22,0
11/02/2004,02:27,1058.00,1058.00,1058.00,1058.00,17,0
11/02/2004,02:28,1058.00,1058.00,1058.00,1058.00,1,0
11/02/2004,02:29,1058.00,1058.00,1058.00,1058.00,31,0
11/02/2004,02:30,1058.00,1058.25,1058.00,1058.25,25,0
11/02/2004,02:31,1058.25,1058.25,1058.00,1058.25,35,2
11/02/2004,02:32,1058.00,1058.25,1058.00,1058.25,25,49
11/02/2004,02:33,1058.00,1058.00,1058.00,1058.00,0,21
11/02/2004,02:34,1058.00,1058.25,1058.00,1058.25,1,3
11/02/2004,02:35,1058.00,1058.25,1058.00,1058.00,6,2
11/02/2004,02:36,1058.00,1058.25,1058.00,1058.25,27,11
11/02/2004,02:39,1058.25,1058.25,1058.25,1058.25,25,0
11/02/2004,02:40,1058.00,1058.00,1058.00,1058.00,0,1
11/02/2004,02:42,1058.00,1058.00,1058.00,1058.00,0,65
11/02/2004,02:43,1058.00,1058.00,1058.00,1058.00,0,78
11/02/2004,02:44,1058.00,1058.00,1058.00,1058.00,0,5
11/02/2004,02:45,1058.25,1058.25,1058.25,1058.25,70,0
11/02/2004,02:46,1058.50,1058.50,1058.25,1058.50,35,1
11/02/2004,02:47,1058.50,1058.50,1058.50,1058.50,25,0
11/02/2004,02:48,1058.25,1058.25,1058.25,1058.25,0,116
11/02/2004,02:49,1058.00,1058.00,1058.00,1058.00,0,1
11/02/2004,02:51,1058.00,1058.00,1058.00,1058.00,0,35
11/02/2004,02:52,1058.00,1058.00,1057.75,1057.75,0,17
11/02/2004,02:53,1058.00,1058.00,1057.75,1057.75,43,2
11/02/2004,02:54,1058.00,1058.25,1058.00,1058.25,15,52
11/02/2004,02:57,1058.25,1058.25,1058.00,1058.25,6,1
11/02/2004,03:01,1058.00,1058.00,1058.00,1058.00,0,29
11/02/2004,03:02,1058.00,1058.25,1058.00,1058.25,5,6
11/02/2004,03:03,1058.25,1058.25,1058.00,1058.00,66,1
11/02/2004,03:04,1058.00,1058.25,1058.00,1058.25,1,1
11/02/2004,03:05,1058.25,1058.25,1058.25,1058.25,5,0
11/02/2004,03:07,1058.25,1058.25,1058.25,1058.25,30,0
11/02/2004,03:08,1058.25,1058.25,1058.25,1058.25,3,0
11/02/2004,03:09,1058.25,1058.25,1058.25,1058.25,2,0
11/02/2004,03:10,1058.25,1058.25,1058.25,1058.25,60,0
11/02/2004,03:11,1058.25,1058.25,1058.25,1058.25,7,0
11/02/2004,03:12,1058.25,1058.25,1058.00,1058.00,15,10
11/02/2004,03:13,1058.00,1058.00,1058.00,1058.00,0,39
11/02/2004,03:14,1057.75,1057.75,1057.50,1057.75,2,96
11/02/2004,03:15,1057.75,1058.00,1057.50,1058.00,8,1
11/02/2004,03:16,1057.75,1057.75,1057.75,1057.75,0,10
11/02/2004,03:17,1057.75,1057.75,1057.50,1057.75,7,34
11/02/2004,03:18,1057.75,1057.75,1057.75,1057.75,15,0
11/02/2004,03:21,1058.00,1058.00,1058.00,1058.00,2,0
11/02/2004,03:23,1058.00,1058.00,1057.75,1057.75,1,23
11/02/2004,03:24,1057.50,1057.50,1057.25,1057.50,16,60
11/02/2004,03:25,1057.50,1057.50,1057.50,1057.50,115,0
11/02/2004,03:27,1057.50,1057.50,1057.50,1057.50,19,0
11/02/2004,03:28,1057.50,1057.75,1057.50,1057.75,235,0
11/02/2004,03:29,1057.75,1057.75,1057.75,1057.75,16,0
11/02/2004,03:31,1057.75,1057.75,1057.75,1057.75,10,0
11/02/2004,03:32,1058.00,1058.00,1058.00,1058.00,6,0
11/02/2004,03:34,1057.75,1057.75,1057.75,1057.75,0,18
11/02/2004,03:35,1057.75,1057.75,1057.75,1057.75,0,7
11/02/2004,03:36,1057.75,1057.75,1057.75,1057.75,0,6
11/02/2004,03:37,1058.00,1058.00,1058.00,1058.00,2,0
11/02/2004,03:38,1058.00,1058.00,1057.75,1057.75,30,28
11/02/2004,03:39,1057.75,1057.75,1057.75,1057.75,0,7
11/02/2004,03:40,1057.75,1057.75,1057.75,1057.75,0,17
11/02/2004,03:41,1058.00,1058.00,1057.75,1057.75,13,17
11/02/2004,03:43,1058.00,1058.25,1058.00,1058.25,53,0
11/02/2004,03:44,1058.25,1058.25,1058.00,1058.25,84,1
11/02/2004,03:46,1058.25,1058.25,1058.25,1058.25,3,0
11/02/2004,03:48,1058.25,1058.50,1058.00,1058.25,30,20
11/02/2004,03:50,1058.25,1058.25,1058.25,1058.25,0,2
11/02/2004,03:51,1058.25,1058.25,1058.25,1058.25,0,1
11/02/2004,03:52,1058.25,1058.25,1058.25,1058.25,0,11
11/02/2004,03:53,1058.25,1058.25,1058.25,1058.25,0,6
11/02/2004,03:54,1058.25,1058.25,1058.25,1058.25,0,3
11/02/2004,03:55,1058.25,1058.75,1058.25,1058.50,149,26
11/02/2004,03:56,1058.50,1058.50,1058.50,1058.50,0,26
11/02/2004,03:57,1058.50,1058.50,1058.25,1058.25,0,51
11/02/2004,03:58,1058.25,1058.25,1058.25,1058.25,0,3
11/02/2004,03:59,1058.25,1058.25,1058.25,1058.25,0,1
11/02/2004,04:00,1058.50,1058.50,1058.50,1058.50,11,0
11/02/2004,04:02,1058.50,1058.50,1058.50,1058.50,14,0
11/02/2004,04:03,1058.50,1058.50,1058.25,1058.25,6,4
11/02/2004,04:04,1058.50,1058.50,1058.50,1058.50,15,0
11/02/2004,04:05,1058.75,1059.00,1058.75,1059.00,227,3
11/02/2004,04:06,1059.00,1059.00,1059.00,1059.00,1,0
11/02/2004,04:07,1058.75,1059.00,1058.75,1059.00,7,1
11/02/2004,04:08,1059.00,1059.00,1059.00,1059.00,7,0
11/02/2004,04:09,1059.00,1059.00,1059.00,1059.00,25,0
11/02/2004,04:10,1058.75,1058.75,1058.75,1058.75,0,115
11/02/2004,04:11,1058.75,1058.75,1058.75,1058.75,0,23
11/02/2004,04:12,1058.75,1059.00,1058.75,1059.00,5,1
11/02/2004,04:13,1059.00,1059.00,1058.75,1058.75,6,6
11/02/2004,04:14,1058.75,1059.00,1058.75,1059.00,117,7
11/02/2004,04:15,1059.00,1059.25,1059.00,1059.00,319,2
11/02/2004,04:16,1059.25,1059.25,1059.00,1059.00,9,25
11/02/2004,04:17,1059.00,1059.00,1059.00,1059.00,0,10
11/02/2004,04:18,1059.25,1059.25,1059.00,1059.25,21,4
11/02/2004,04:19,1059.00,1059.50,1059.00,1059.50,97,4
11/02/2004,04:20,1059.25,1059.50,1059.25,1059.25,6,111
11/02/2004,04:21,1059.25,1059.25,1059.00,1059.25,24,28
11/02/2004,04:22,1059.00,1059.00,1059.00,1059.00,0,112
11/02/2004,04:23,1058.75,1058.75,1058.75,1058.75,0,6
11/02/2004,04:24,1059.00,1059.00,1058.75,1058.75,1,1
11/02/2004,04:27,1059.00,1059.00,1059.00,1059.00,142,0
11/02/2004,04:28,1059.00,1059.00,1058.75,1058.75,7,1
11/02/2004,04:29,1059.00,1059.00,1059.00,1059.00,1,0
11/02/2004,04:30,1059.00,1059.00,1059.00,1059.00,2,0
11/02/2004,04:31,1059.00,1059.00,1058.75,1058.75,1,66
11/02/2004,04:32,1058.75,1058.75,1058.50,1058.75,21,6
11/02/2004,04:33,1059.00,1059.00,1059.00,1059.00,1,0
11/02/2004,04:34,1059.00,1059.00,1059.00,1059.00,58,0
11/02/2004,04:35,1059.00,1059.00,1059.00,1059.00,17,0
11/02/2004,04:37,1059.00,1059.00,1059.00,1059.00,2,0
11/02/2004,04:41,1059.00,1059.00,1059.00,1059.00,1,0
11/02/2004,04:42,1059.00,1059.00,1059.00,1059.00,11,0
11/02/2004,04:43,1059.00,1059.00,1059.00,1059.00,1,0
11/02/2004,04:44,1059.00,1059.00,1059.00,1059.00,7,0
11/02/2004,04:45,1059.00,1059.00,1058.75,1058.75,1,3
11/02/2004,04:46,1059.00,1059.00,1059.00,1059.00,42,0
11/02/2004,04:47,1059.00,1059.25,1059.00,1059.00,16,5
11/02/2004,04:48,1059.00,1059.00,1059.00,1059.00,0,11
11/02/2004,04:50,1059.00,1059.00,1059.00,1059.00,0,14
11/02/2004,04:51,1059.00,1059.00,1059.00,1059.00,0,8
11/02/2004,04:52,1059.00,1059.00,1059.00,1059.00,0,2
11/02/2004,04:53,1058.75,1059.00,1058.50,1058.75,7,156
11/02/2004,04:54,1058.75,1059.00,1058.75,1059.00,10,0
11/02/2004,04:56,1058.75,1058.75,1058.75,1058.75,0,3
11/02/2004,04:57,1059.00,1059.00,1059.00,1059.00,159,0
11/02/2004,04:58,1059.00,1059.25,1059.00,1059.25,5,0
11/02/2004,04:59,1059.00,1059.00,1059.00,1059.00,0,2
11/02/2004,05:00,1059.25,1059.50,1059.25,1059.25,84,5
11/02/2004,05:01,1059.50,1060.00,1059.50,1060.00,287,123
11/02/2004,05:02,1060.00,1060.25,1060.00,1060.25,161,11
11/02/2004,05:03,1060.25,1060.25,1059.75,1060.00,10,34
11/02/2004,05:05,1059.75,1060.00,1059.75,1060.00,10,3
11/02/2004,05:06,1060.00,1060.00,1060.00,1060.00,19,0
11/02/2004,05:07,1060.00,1060.00,1060.00,1060.00,39,0
11/02/2004,05:08,1060.00,1060.00,1059.75,1060.00,30,27
11/02/2004,05:09,1060.00,1060.25,1060.00,1060.00,2,37
11/02/2004,05:10,1060.25,1060.25,1060.25,1060.25,8,0
11/02/2004,05:11,1060.25,1060.25,1060.00,1060.25,109,3
11/02/2004,05:12,1060.25,1060.50,1060.25,1060.25,22,43
11/02/2004,05:13,1060.25,1060.25,1060.25,1060.25,0,3
11/02/2004,05:14,1060.00,1060.00,1060.00,1060.00,0,20
11/02/2004,05:15,1060.00,1060.00,1060.00,1060.00,0,3
11/02/2004,05:16,1060.25,1060.25,1060.00,1060.00,1,30
11/02/2004,05:17,1060.00,1060.00,1060.00,1060.00,0,62
11/02/2004,05:18,1059.75,1060.00,1059.75,1060.00,1,204
11/02/2004,05:19,1059.75,1059.75,1059.75,1059.75,0,53
11/02/2004,05:20,1059.75,1059.75,1059.75,1059.75,0,51
11/02/2004,05:21,1059.75,1059.75,1059.75,1059.75,0,13
11/02/2004,05:24,1059.75,1060.00,1059.75,1059.75,1,2
11/02/2004,05:25,1060.00,1060.00,1059.75,1060.00,51,5
11/02/2004,05:26,1060.00,1060.00,1059.75,1060.00,5,1
11/02/2004,05:28,1059.75,1059.75,1059.75,1059.75,0,1
11/02/2004,05:29,1060.00,1060.00,1059.75,1060.00,58,1
11/02/2004,05:30,1060.00,1060.00,1060.00,1060.00,21,0
11/02/2004,05:31,1060.00,1060.00,1060.00,1060.00,14,0
11/02/2004,05:33,1060.00,1060.00,1059.75,1059.75,25,10
11/02/2004,05:34,1060.00,1060.00,1059.75,1059.75,3,103
11/02/2004,05:35,1059.75,1059.75,1059.75,1059.75,0,24
11/02/2004,05:36,1059.50,1059.50,1059.50,1059.50,0,3
11/02/2004,05:37,1059.75,1059.75,1059.75,1059.75,2,0
11/02/2004,05:38,1059.75,1059.75,1059.75,1059.75,25,0
11/02/2004,05:39,1059.75,1059.75,1059.75,1059.75,1,0
11/02/2004,05:41,1059.50,1059.50,1059.50,1059.50,0,85
11/02/2004,05:42,1059.50,1059.50,1059.50,1059.50,0,1
11/02/2004,05:43,1059.50,1059.50,1059.50,1059.50,0,35
11/02/2004,05:44,1059.50,1059.75,1059.50,1059.75,1,20
11/02/2004,05:45,1059.50,1059.50,1059.50,1059.50,0,57
11/02/2004,05:46,1059.50,1059.50,1059.25,1059.25,0,14
11/02/2004,05:47,1059.50,1059.50,1059.50,1059.50,40,0
11/02/2004,05:48,1059.50,1059.50,1059.00,1059.25,38,85
11/02/2004,05:49,1059.25,1059.25,1059.00,1059.00,10,1
11/02/2004,05:50,1059.25,1059.25,1059.25,1059.25,26,0
11/02/2004,05:51,1059.25,1059.25,1059.25,1059.25,14,0
11/02/2004,05:52,1059.00,1059.00,1059.00,1059.00,0,124
11/02/2004,05:53,1059.00,1059.25,1059.00,1059.25,20,52
11/02/2004,05:54,1059.25,1059.25,1059.00,1059.00,1,1
11/02/2004,05:55,1059.25,1059.25,1059.25,1059.25,27,0
11/02/2004,05:56,1059.00,1059.00,1058.75,1059.00,8,62
11/02/2004,05:57,1059.00,1059.25,1059.00,1059.25,21,0
11/02/2004,05:58,1059.25,1059.25,1058.75,1058.75,5,81
11/02/2004,05:59,1059.00,1059.00,1059.00,1059.00,1,0
11/02/2004,06:00,1059.00,1059.00,1059.00,1059.00,8,0
11/02/2004,06:01,1059.00,1059.25,1059.00,1059.00,19,7
11/02/2004,06:02,1058.75,1059.00,1058.75,1058.75,12,127
11/02/2004,06:03,1059.00,1059.00,1059.00,1059.00,6,0
11/02/2004,06:04,1059.00,1059.00,1059.00,1059.00,5,0
11/02/2004,06:05,1059.00,1059.00,1059.00,1059.00,36,0
11/02/2004,06:06,1059.00,1059.00,1059.00,1059.00,17,0
11/02/2004,06:07,1059.00,1059.00,1059.00,1059.00,1,0
11/02/2004,06:08,1058.75,1059.00,1058.75,1058.75,10,36
11/02/2004,06:10,1058.75,1058.75,1058.75,1058.75,0,5
11/02/2004,06:11,1059.00,1059.00,1059.00,1059.00,1,0
11/02/2004,06:12,1059.00,1059.00,1059.00,1059.00,42,0
11/02/2004,06:13,1059.25,1059.25,1059.00,1059.00,5,5
11/02/2004,06:14,1059.00,1059.25,1059.00,1059.25,2,26
11/02/2004,06:15,1059.25,1059.25,1059.00,1059.25,3,25
11/02/2004,06:16,1059.25,1059.25,1059.25,1059.25,5,0
11/02/2004,06:17,1059.00,1059.00,1059.00,1059.00,0,3
11/02/2004,06:18,1059.25,1059.25,1059.25,1059.25,2,0
11/02/2004,06:19,1059.25,1059.25,1059.25,1059.25,5,0
11/02/2004,06:21,1059.00,1059.00,1059.00,1059.00,0,1
11/02/2004,06:22,1059.25,1059.25,1059.25,1059.25,1,0
11/02/2004,06:23,1059.00,1059.25,1059.00,1059.25,2,10
11/02/2004,06:27,1059.00,1059.00,1059.00,1059.00,0,3
11/02/2004,06:28,1059.00,1059.00,1059.00,1059.00,0,1
11/02/2004,06:29,1059.00,1059.00,1059.00,1059.00,0,12
11/02/2004,06:30,1059.00,1059.00,1059.00,1059.00,0,28
11/02/2004,06:32,1059.00,1059.00,1059.00,1059.00,0,9
11/02/2004,06:34,1059.00,1059.00,1059.00,1059.00,0,1
11/02/2004,06:36,1059.00,1059.00,1059.00,1059.00,0,48
11/02/2004,06:37,1059.00,1059.00,1059.00,1059.00,0,29
11/02/2004,06:38,1059.00,1059.00,1059.00,1059.00,0,1
11/02/2004,06:39,1059.00,1059.00,1058.75,1058.75,0,16
11/02/2004,06:40,1059.00,1059.00,1058.75,1058.75,2,3
11/02/2004,06:41,1058.75,1059.00,1058.75,1058.75,1,27
11/02/2004,06:42,1058.75,1059.00,1058.75,1059.00,50,2
11/02/2004,06:43,1059.00,1059.00,1059.00,1059.00,1,0
11/02/2004,06:44,1059.00,1059.00,1059.00,1059.00,2,0
11/02/2004,06:45,1058.75,1059.00,1058.75,1059.00,22,2
11/02/2004,06:46,1058.75,1058.75,1058.75,1058.75,0,1
11/02/2004,06:47,1058.75,1058.75,1058.75,1058.75,0,13
11/02/2004,06:48,1058.75,1058.75,1058.75,1058.75,0,34
11/02/2004,06:49,1058.75,1058.75,1058.50,1058.75,42,75
11/02/2004,06:50,1058.75,1058.75,1058.75,1058.75,4,0
11/02/2004,06:51,1058.75,1058.75,1058.75,1058.75,6,0
11/02/2004,06:52,1058.50,1058.75,1058.50,1058.75,102,1
11/02/2004,06:53,1058.75,1058.75,1058.75,1058.75,105,0
11/02/2004,06:54,1058.75,1058.75,1058.50,1058.75,160,18
11/02/2004,06:55,1058.75,1058.75,1058.75,1058.75,18,0
11/02/2004,06:56,1058.75,1059.00,1058.75,1058.75,4,19
11/02/2004,06:57,1058.75,1059.00,1058.75,1059.00,100,28
11/02/2004,06:58,1059.00,1059.00,1058.75,1058.75,55,5
11/02/2004,07:00,1058.75,1059.00,1058.75,1059.00,9,2
11/02/2004,07:01,1058.75,1059.00,1058.75,1058.75,2,120
11/02/2004,07:02,1058.75,1058.75,1058.75,1058.75,0,39
11/02/2004,07:03,1058.50,1058.75,1058.50,1058.75,1,1
11/02/2004,07:04,1058.50,1058.50,1058.25,1058.25,0,214
11/02/2004,07:05,1058.25,1058.50,1058.00,1058.25,17,160
11/02/2004,07:06,1058.00,1058.00,1057.75,1057.75,0,180
11/02/2004,07:07,1058.00,1058.00,1057.75,1057.75,28,15
11/02/2004,07:08,1058.00,1058.00,1057.75,1058.00,181,26
11/02/2004,07:09,1058.00,1058.00,1057.75,1057.75,108,10
11/02/2004,07:10,1057.75,1058.00,1057.75,1058.00,74,16
11/02/2004,07:11,1058.00,1058.00,1057.75,1058.00,101,2
11/02/2004,07:12,1058.00,1058.00,1057.75,1057.75,1,2
11/02/2004,07:13,1058.00,1058.25,1058.00,1058.25,237,1
11/02/2004,07:14,1058.25,1058.25,1058.25,1058.25,161,0
11/02/2004,07:15,1058.25,1058.75,1058.25,1058.50,240,1
11/02/2004,07:16,1058.50,1058.75,1058.50,1058.50,18,11
11/02/2004,07:17,1058.75,1058.75,1058.50,1058.50,44,163
11/02/2004,07:18,1058.50,1058.50,1058.25,1058.25,0,123
11/02/2004,07:19,1058.50,1058.50,1058.50,1058.50,55,0
11/02/2004,07:20,1058.50,1058.50,1058.25,1058.25,3,1
11/02/2004,07:21,1058.25,1058.50,1058.25,1058.50,3,11
11/02/2004,07:22,1058.25,1058.50,1058.25,1058.25,1,86
11/02/2004,07:23,1058.25,1058.50,1058.25,1058.25,1,10
11/02/2004,07:24,1058.50,1058.50,1058.25,1058.25,1,5
11/02/2004,07:25,1058.25,1058.25,1058.25,1058.25,0,2
11/02/2004,07:26,1058.25,1058.50,1058.25,1058.50,7,4
11/02/2004,07:27,1058.50,1058.50,1058.00,1058.00,1,144
11/02/2004,07:28,1058.25,1058.25,1058.25,1058.25,18,0
11/02/2004,07:29,1058.25,1058.25,1058.25,1058.25,13,0
11/02/2004,07:30,1058.25,1058.25,1058.00,1058.00,1,5
11/02/2004,07:31,1058.25,1058.25,1058.25,1058.25,167,0
11/02/2004,07:32,1058.25,1058.25,1058.25,1058.25,20,0
11/02/2004,07:33,1058.25,1058.50,1058.25,1058.50,7,0
11/02/2004,07:34,1058.25,1058.50,1058.25,1058.25,5,45
11/02/2004,07:35,1058.25,1058.25,1058.25,1058.25,0,78
11/02/2004,07:36,1058.25,1058.25,1058.00,1058.25,1,101
11/02/2004,07:37,1058.25,1058.25,1058.25,1058.25,2,0
11/02/2004,07:39,1058.00,1058.25,1058.00,1058.25,1,43
11/02/2004,07:40,1058.00,1058.00,1058.00,1058.00,0,10
11/02/2004,07:41,1058.00,1058.00,1058.00,1058.00,0,96
11/02/2004,07:42,1058.00,1058.00,1057.75,1058.00,1,124
11/02/2004,07:43,1057.75,1058.00,1057.75,1058.00,1,297
11/02/2004,07:44,1057.75,1057.75,1057.75,1057.75,0,1
11/02/2004,07:46,1057.75,1058.25,1057.75,1058.25,152,7
11/02/2004,07:47,1058.25,1058.25,1058.00,1058.00,11,3
11/02/2004,07:48,1058.00,1058.00,1057.75,1057.75,0,96
11/02/2004,07:49,1057.75,1058.00,1057.75,1058.00,8,10
11/02/2004,07:50,1057.75,1058.00,1057.75,1058.00,1,1
11/02/2004,07:51,1058.00,1058.00,1058.00,1058.00,120,0
11/02/2004,07:52,1058.00,1058.00,1057.75,1057.75,31,2
11/02/2004,07:53,1058.00,1058.00,1057.75,1058.00,44,2
11/02/2004,07:54,1058.25,1058.25,1058.00,1058.25,5,3
11/02/2004,07:55,1058.00,1058.25,1058.00,1058.25,6,1
11/02/2004,07:56,1058.25,1058.25,1058.25,1058.25,79,0
11/02/2004,07:57,1058.25,1058.25,1058.25,1058.25,2,0
11/02/2004,07:58,1058.25,1058.25,1058.25,1058.25,20,0
11/02/2004,07:59,1058.25,1058.25,1058.25,1058.25,3,0
11/02/2004,08:00,1058.25,1058.25,1058.25,1058.25,18,0
11/02/2004,08:01,1058.25,1058.25,1058.00,1058.00,1,21
11/02/2004,08:03,1058.00,1058.00,1058.00,1058.00,0,5
11/02/2004,08:04,1058.00,1058.00,1058.00,1058.00,0,27
11/02/2004,08:06,1058.00,1058.25,1058.00,1058.25,3,1
11/02/2004,08:07,1058.25,1058.25,1058.00,1058.25,348,1
11/02/2004,08:08,1058.50,1058.50,1058.25,1058.50,6,5
11/02/2004,08:09,1058.50,1058.50,1058.50,1058.50,24,0
11/02/2004,08:10,1058.50,1058.50,1058.50,1058.50,2,0
11/02/2004,08:11,1058.50,1058.50,1058.25,1058.25,211,18
11/02/2004,08:12,1058.50,1058.50,1058.50,1058.50,44,0
11/02/2004,08:13,1058.25,1058.25,1058.00,1058.00,37,109
11/02/2004,08:14,1058.25,1058.25,1058.00,1058.00,42,8
11/02/2004,08:15,1058.25,1058.50,1058.25,1058.50,49,0
11/02/2004,08:16,1058.50,1058.50,1058.25,1058.50,139,79
11/02/2004,08:17,1058.50,1058.75,1058.50,1058.50,38,76
11/02/2004,08:18,1058.50,1058.75,1058.50,1058.50,9,38
11/02/2004,08:19,1058.50,1058.50,1058.50,1058.50,0,37
11/02/2004,08:20,1058.50,1058.75,1058.50,1058.50,15,54
11/02/2004,08:21,1058.50,1058.50,1058.50,1058.50,0,18
11/02/2004,08:22,1058.50,1058.50,1058.25,1058.50,1,9
11/02/2004,08:23,1058.25,1058.25,1058.00,1058.25,2,88
11/02/2004,08:24,1058.00,1058.25,1058.00,1058.00,5,20
11/02/2004,08:25,1058.00,1058.00,1058.00,1058.00,0,77
11/02/2004,08:26,1058.00,1058.00,1057.75,1058.00,127,245
11/02/2004,08:27,1058.00,1058.00,1057.75,1058.00,126,102
11/02/2004,08:28,1057.75,1057.75,1057.50,1057.50,0,346
11/02/2004,08:29,1057.75,1057.75,1057.50,1057.50,23,376
11/02/2004,08:30,1057.75,1058.00,1057.00,1057.25,460,746
11/02/2004,08:31,1057.00,1057.75,1057.00,1057.50,3509,1036
11/02/2004,08:32,1057.50,1057.75,1057.25,1057.25,760,820
11/02/2004,08:33,1057.25,1057.50,1057.00,1057.25,258,993
11/02/2004,08:34,1057.25,1057.25,1056.75,1056.75,207,1782
11/02/2004,08:35,1056.75,1057.00,1056.50,1056.50,198,1915
11/02/2004,08:36,1056.75,1056.75,1056.50,1056.50,318,471
11/02/2004,08:37,1056.75,1057.25,1056.50,1057.00,2665,49
11/02/2004,08:38,1057.00,1057.50,1057.00,1057.50,675,909
11/02/2004,08:39,1057.50,1057.75,1057.00,1057.50,772,935
11/02/2004,08:40,1057.50,1057.75,1057.50,1057.75,664,69
11/02/2004,08:41,1057.75,1057.75,1057.00,1057.25,184,1346
11/02/2004,08:42,1057.25,1058.00,1057.25,1058.00,1054,1231
11/02/2004,08:43,1058.00,1058.25,1057.75,1057.75,1380,626
11/02/2004,08:44,1058.00,1058.00,1057.75,1057.75,415,753
11/02/2004,08:45,1057.75,1058.00,1057.75,1057.75,501,640
11/02/2004,08:46,1058.00,1058.00,1057.75,1058.00,369,135
11/02/2004,08:47,1057.75,1058.00,1057.75,1057.75,106,245
11/02/2004,08:48,1057.75,1058.00,1057.75,1058.00,80,272
11/02/2004,08:49,1057.75,1058.00,1057.50,1057.50,170,1296
11/02/2004,08:50,1057.50,1057.75,1057.50,1057.75,459,168
11/02/2004,08:51,1057.50,1058.00,1057.50,1057.75,2157,709
11/02/2004,08:52,1057.75,1058.25,1057.75,1058.25,442,250
11/02/2004,08:53,1058.00,1058.75,1058.00,1058.75,2548,131
11/02/2004,08:54,1058.50,1059.00,1058.50,1058.75,1562,936
11/02/2004,08:55,1058.75,1059.25,1058.75,1058.75,1289,402
11/02/2004,08:56,1059.00,1059.75,1059.00,1059.50,3933,1422
11/02/2004,08:57,1059.50,1059.75,1059.00,1059.25,933,492
11/02/2004,08:58,1059.25,1059.75,1059.25,1059.25,982,314
11/02/2004,08:59,1059.50,1059.50,1059.00,1059.25,561,1372
11/02/2004,09:00,1059.00,1059.75,1059.00,1059.50,1222,598
11/02/2004,09:01,1059.25,1059.50,1059.00,1059.25,334,827
11/02/2004,09:02,1059.00,1060.00,1059.00,1059.75,2543,817
11/02/2004,09:03,1059.75,1059.75,1059.25,1059.50,227,528
11/02/2004,09:04,1059.50,1059.50,1059.00,1059.25,647,845
11/02/2004,09:05,1059.50,1059.75,1059.25,1059.50,451,191
11/02/2004,09:06,1059.75,1060.25,1059.50,1060.00,2256,602
11/02/2004,09:07,1060.00,1060.25,1059.25,1060.00,1218,1460
11/02/2004,09:08,1060.00,1060.50,1059.75,1060.25,2608,940
11/02/2004,09:09,1060.25,1061.50,1060.25,1061.25,6016,1736
11/02/2004,09:10,1061.50,1061.75,1061.25,1061.50,2648,3016
11/02/2004,09:11,1061.50,1062.50,1061.25,1062.25,4179,2141
11/02/2004,09:12,1062.25,1063.00,1062.00,1063.00,4406,555
11/02/2004,09:13,1063.00,1063.75,1062.75,1063.25,3300,3275
11/02/2004,09:14,1063.00,1063.25,1062.75,1062.75,375,3352
11/02/2004,09:15,1063.00,1063.00,1062.50,1062.75,1176,971
11/02/2004,09:16,1062.75,1063.50,1062.75,1063.00,3358,1040
11/02/2004,09:17,1063.00,1063.25,1063.00,1063.00,244,796
11/02/2004,09:18,1063.00,1063.25,1062.75,1063.00,880,848
11/02/2004,09:19,1063.25,1063.25,1063.00,1063.25,232,156
11/02/2004,09:20,1063.00,1063.25,1062.75,1062.75,121,1462
11/02/2004,09:21,1062.75,1063.25,1062.75,1063.00,969,485
11/02/2004,09:22,1063.00,1063.25,1062.75,1063.25,413,840
11/02/2004,09:23,1063.00,1063.25,1062.75,1063.00,448,683
11/02/2004,09:24,1063.25,1064.75,1063.00,1064.50,7680,1945
11/02/2004,09:25,1064.50,1064.75,1064.25,1064.75,2755,2694
11/02/2004,09:26,1064.50,1064.75,1064.50,1064.75,2574,1137
11/02/2004,09:27,1064.75,1064.75,1064.25,1064.25,386,1680
11/02/2004,09:28,1064.25,1064.75,1064.25,1064.25,1316,1313
11/02/2004,09:29,1064.25,1064.50,1064.00,1064.25,677,759
11/02/2004,09:30,1064.25,1064.25,1063.75,1063.75,433,2227
11/02/2004,09:31,1064.00,1064.50,1063.75,1064.25,2353,1195
11/02/2004,09:32,1064.00,1064.25,1063.50,1063.75,346,1692
11/02/2004,09:33,1063.75,1064.00,1063.50,1063.75,538,701
11/02/2004,09:34,1063.75,1064.25,1063.50,1064.00,1086,939
11/02/2004,09:35,1064.25,1064.25,1063.75,1063.75,1326,843
11/02/2004,09:36,1063.75,1064.75,1063.75,1064.50,3832,602
11/02/2004,09:37,1064.50,1064.50,1063.75,1063.75,120,929
11/02/2004,09:38,1064.00,1064.00,1063.75,1064.00,547,630
11/02/2004,09:39,1064.00,1064.00,1063.75,1063.75,820,43
11/02/2004,09:40,1063.75,1064.50,1063.75,1064.25,1175,1109
11/02/2004,09:41,1064.25,1064.50,1064.25,1064.25,680,1599
11/02/2004,09:42,1064.25,1064.25,1063.75,1063.75,414,1222
11/02/2004,09:43,1064.00,1064.00,1063.25,1063.25,200,2783
11/02/2004,09:44,1063.25,1063.50,1063.00,1063.00,175,1724
11/02/2004,09:45,1063.00,1063.25,1062.75,1063.25,602,1362
11/02/2004,09:46,1063.25,1063.25,1063.00,1063.25,1132,137
11/02/2004,09:47,1063.00,1063.75,1063.00,1063.50,1249,476
11/02/2004,09:48,1063.75,1064.00,1063.50,1064.00,2574,859
11/02/2004,09:49,1063.75,1064.00,1063.25,1063.50,91,951
11/02/2004,09:50,1063.25,1063.50,1063.00,1063.25,326,1318
11/02/2004,09:51,1063.25,1063.50,1063.25,1063.25,221,45
11/02/2004,09:52,1063.25,1063.50,1063.25,1063.25,308,195
11/02/2004,09:53,1063.25,1063.75,1063.25,1063.50,542,435
11/02/2004,09:54,1063.50,1063.50,1063.00,1063.00,1605,1053
11/02/2004,09:55,1063.00,1063.25,1063.00,1063.00,13,974
11/02/2004,09:56,1063.00,1063.75,1063.00,1063.25,1574,347
11/02/2004,09:57,1063.50,1063.50,1063.00,1063.25,237,771
11/02/2004,09:58,1063.25,1063.50,1063.25,1063.25,629,351
11/02/2004,09:59,1063.25,1063.25,1063.00,1063.25,143,1106
11/02/2004,10:00,1063.25,1063.50,1063.00,1063.50,907,378
11/02/2004,10:01,1063.50,1063.75,1063.25,1063.50,1382,229
11/02/2004,10:02,1063.75,1063.75,1063.50,1063.75,854,45
11/02/2004,10:03,1063.75,1064.25,1063.50,1064.25,2699,293
11/02/2004,10:04,1064.25,1064.25,1064.00,1064.25,1190,793
11/02/2004,10:05,1064.25,1064.25,1064.00,1064.00,382,567
11/02/2004,10:06,1064.25,1064.25,1063.75,1063.75,323,559
11/02/2004,10:07,1063.75,1064.75,1063.75,1064.50,3000,827
11/02/2004,10:08,1064.50,1064.75,1064.25,1064.25,1591,476
11/02/2004,10:09,1064.25,1064.75,1064.25,1064.25,2037,168
11/02/2004,10:10,1064.50,1064.50,1064.25,1064.25,26,754
11/02/2004,10:11,1064.50,1064.50,1064.25,1064.50,654,41
11/02/2004,10:12,1064.50,1065.00,1064.00,1064.25,858,2184
11/02/2004,10:13,1064.00,1064.25,1063.50,1063.75,134,1995
11/02/2004,10:14,1063.50,1063.75,1063.50,1063.75,277,101
11/02/2004,10:15,1063.75,1064.00,1063.25,1063.75,1068,813
11/02/2004,10:16,1064.00,1064.50,1063.75,1064.50,2518,537
11/02/2004,10:17,1064.50,1064.50,1064.00,1064.25,679,386
11/02/2004,10:18,1064.25,1064.50,1064.00,1064.00,314,202
11/02/2004,10:19,1064.25,1064.25,1064.00,1064.25,17,217
11/02/2004,10:20,1064.25,1065.00,1064.00,1064.75,3473,936
11/02/2004,10:21,1064.75,1065.00,1064.25,1064.75,1454,660
11/02/2004,10:22,1064.75,1065.00,1064.50,1064.75,410,656
11/02/2004,10:23,1064.50,1065.00,1064.25,1065.00,1125,317
11/02/2004,10:24,1065.00,1065.00,1064.50,1064.50,1486,1021
11/02/2004,10:25,1064.75,1065.25,1064.50,1065.00,2268,511
11/02/2004,10:26,1065.00,1065.00,1064.25,1064.25,546,1755
11/02/2004,10:27,1064.25,1065.00,1064.25,1064.75,2182,740
11/02/2004,10:28,1064.75,1064.75,1064.25,1064.75,456,198
11/02/2004,10:29,1064.50,1065.25,1064.50,1065.00,1529,183
11/02/2004,10:30,1065.25,1065.25,1064.75,1064.75,694,721
11/02/2004,10:31,1065.00,1065.25,1064.75,1065.25,617,596
11/02/2004,10:32,1065.25,1065.25,1064.75,1065.25,1712,227
11/02/2004,10:33,1065.00,1065.25,1064.25,1064.25,624,1935
11/02/2004,10:34,1064.50,1064.75,1064.25,1064.75,1354,244
11/02/2004,10:35,1064.50,1064.75,1064.25,1064.50,447,1002
11/02/2004,10:36,1064.50,1064.50,1064.25,1064.25,828,1050
11/02/2004,10:37,1064.25,1064.50,1064.25,1064.25,41,220
11/02/2004,10:38,1064.25,1064.25,1063.75,1064.25,246,2105
11/02/2004,10:39,1064.25,1064.25,1064.00,1064.25,49,51
11/02/2004,10:40,1064.25,1064.25,1064.00,1064.25,424,347
11/02/2004,10:41,1064.00,1064.25,1064.00,1064.25,32,744
11/02/2004,10:42,1064.00,1064.50,1064.00,1064.25,785,181
11/02/2004,10:43,1064.25,1064.50,1063.75,1063.75,220,1187
11/02/2004,10:44,1064.00,1064.00,1063.50,1063.75,416,846
11/02/2004,10:45,1063.75,1064.00,1063.50,1064.00,569,613
11/02/2004,10:46,1063.75,1064.00,1063.50,1063.75,421,366
11/02/2004,10:47,1063.75,1064.25,1063.75,1064.25,1471,60
11/02/2004,10:48,1064.25,1064.50,1064.00,1064.00,138,578
11/02/2004,10:49,1064.00,1064.25,1063.75,1064.25,225,477
11/02/2004,10:50,1064.00,1064.25,1064.00,1064.00,3,112
11/02/2004,10:51,1064.00,1064.00,1063.75,1064.00,14,189
11/02/2004,10:52,1064.00,1064.50,1063.75,1064.50,900,39
11/02/2004,10:53,1064.25,1064.50,1064.00,1064.00,12,1097
11/02/2004,10:54,1064.25,1064.25,1064.00,1064.00,238,479
11/02/2004,10:55,1064.00,1064.25,1063.75,1064.25,614,965
11/02/2004,10:56,1064.00,1064.75,1064.00,1064.50,1621,181
11/02/2004,10:57,1064.50,1065.75,1064.50,1065.25,6649,2888
11/02/2004,10:58,1065.25,1065.50,1064.75,1064.75,746,1665
11/02/2004,10:59,1064.75,1065.00,1064.75,1064.75,57,461
11/02/2004,11:00,1064.75,1065.00,1064.75,1064.75,19,159
11/02/2004,11:01,1065.00,1065.00,1064.75,1064.75,83,137
11/02/2004,11:02,1064.75,1065.00,1064.00,1064.25,1131,2400
11/02/2004,11:03,1064.25,1064.50,1064.25,1064.25,51,37
11/02/2004,11:04,1064.50,1064.50,1064.00,1064.25,447,969
11/02/2004,11:05,1064.25,1064.50,1064.00,1064.00,57,527
11/02/2004,11:06,1064.00,1064.25,1064.00,1064.25,548,23
11/02/2004,11:07,1064.25,1064.50,1063.75,1064.25,172,554
11/02/2004,11:08,1064.25,1064.75,1064.25,1064.50,855,42
11/02/2004,11:09,1064.75,1065.00,1064.50,1064.75,808,257
11/02/2004,11:10,1064.75,1064.75,1064.50,1064.75,410,310
11/02/2004,11:11,1064.75,1065.00,1064.50,1064.75,305,154
11/02/2004,11:12,1064.75,1065.00,1064.75,1064.75,14,230
11/02/2004,11:13,1065.00,1065.00,1064.75,1064.75,68,193
11/02/2004,11:14,1064.75,1064.75,1064.50,1064.50,17,251
11/02/2004,11:15,1064.50,1065.00,1064.50,1065.00,385,348
11/02/2004,11:16,1065.00,1065.25,1064.75,1065.25,1665,990
11/02/2004,11:17,1065.25,1065.25,1064.75,1064.75,31,499
11/02/2004,11:18,1064.75,1065.00,1064.50,1065.00,871,365
11/02/2004,11:19,1064.75,1064.75,1064.50,1064.50,6,147
11/02/2004,11:20,1064.75,1065.25,1064.25,1065.00,1972,813
11/02/2004,11:21,1065.25,1065.25,1065.00,1065.25,657,550
11/02/2004,11:22,1065.00,1065.25,1065.00,1065.25,201,75
11/02/2004,11:23,1065.25,1065.25,1065.00,1065.00,937,180
11/02/2004,11:24,1065.00,1065.50,1065.00,1065.25,1456,586
11/02/2004,11:25,1065.00,1065.25,1064.75,1065.00,348,1064
11/02/2004,11:26,1065.00,1065.25,1065.00,1065.00,109,70
11/02/2004,11:27,1065.00,1065.25,1065.00,1065.00,143,638
11/02/2004,11:28,1064.75,1065.25,1064.75,1065.25,588,198
11/02/2004,11:29,1065.00,1065.25,1065.00,1065.25,194,32
11/02/2004,11:30,1065.00,1065.50,1065.00,1065.50,1053,551
11/02/2004,11:31,1065.50,1065.50,1065.00,1065.25,152,125
11/02/2004,11:32,1065.25,1065.25,1065.00,1065.00,155,482
11/02/2004,11:33,1065.00,1065.50,1065.00,1065.25,905,206
11/02/2004,11:34,1065.25,1065.50,1065.00,1065.25,170,309
11/02/2004,11:35,1065.25,1065.25,1064.75,1065.25,632,637
11/02/2004,11:36,1065.25,1065.50,1065.00,1065.00,770,121
11/02/2004,11:37,1065.00,1065.25,1064.75,1065.25,401,248
11/02/2004,11:38,1065.50,1065.50,1065.00,1065.00,255,165
11/02/2004,11:39,1065.00,1065.50,1065.00,1065.25,247,5
11/02/2004,11:40,1065.25,1065.75,1065.25,1065.50,850,228
11/02/2004,11:41,1065.50,1066.00,1065.00,1065.50,1224,1220
11/02/2004,11:42,1065.25,1065.50,1065.00,1065.25,95,788
11/02/2004,11:43,1065.00,1065.25,1064.25,1064.25,254,2369
11/02/2004,11:44,1064.50,1064.75,1064.25,1064.50,229,87
11/02/2004,11:45,1064.75,1064.75,1064.25,1064.25,195,652
11/02/2004,11:46,1064.25,1064.75,1064.25,1064.50,408,407
11/02/2004,11:47,1064.50,1064.75,1064.50,1064.50,250,783
11/02/2004,11:48,1064.50,1064.75,1064.25,1064.50,172,38
11/02/2004,11:49,1064.50,1064.75,1064.50,1064.50,25,4
11/02/2004,11:50,1064.75,1065.00,1064.50,1064.75,803,27
11/02/2004,11:51,1065.00,1065.25,1064.75,1065.00,781,67
11/02/2004,11:52,1065.00,1066.25,1065.00,1066.00,4541,508
11/02/2004,11:53,1065.75,1066.00,1065.75,1066.00,1053,611
11/02/2004,11:54,1065.75,1066.00,1065.25,1065.50,536,2418
11/02/2004,11:55,1065.25,1065.25,1064.75,1065.00,329,1259
11/02/2004,11:56,1064.75,1065.00,1064.75,1064.75,278,40
11/02/2004,11:57,1064.75,1065.00,1064.75,1065.00,162,107
11/02/2004,11:58,1065.00,1065.25,1064.75,1065.00,880,229
11/02/2004,11:59,1065.25,1065.25,1065.00,1065.25,182,159
11/02/2004,12:00,1065.25,1065.25,1064.75,1065.00,167,240
11/02/2004,12:01,1065.00,1065.00,1064.75,1065.00,239,171
11/02/2004,12:02,1065.00,1065.25,1064.75,1064.75,282,765
11/02/2004,12:03,1064.75,1065.25,1064.75,1065.25,304,21
11/02/2004,12:04,1065.25,1065.25,1065.00,1065.25,739,444
11/02/2004,12:05,1065.25,1065.25,1065.00,1065.00,27,141
11/02/2004,12:06,1065.00,1065.25,1064.75,1065.00,185,472
11/02/2004,12:07,1065.00,1065.00,1064.75,1064.75,172,570
11/02/2004,12:08,1065.00,1065.00,1064.75,1064.75,22,8
11/02/2004,12:09,1064.75,1065.00,1064.50,1064.75,109,173
11/02/2004,12:10,1065.00,1065.50,1064.75,1065.25,1100,75
11/02/2004,12:11,1065.50,1065.50,1065.00,1065.00,126,644
11/02/2004,12:12,1065.00,1065.25,1064.75,1065.25,71,59
11/02/2004,12:13,1065.25,1065.25,1065.00,1065.25,86,49
11/02/2004,12:14,1065.00,1065.25,1065.00,1065.00,23,153
11/02/2004,12:15,1065.00,1065.25,1064.75,1065.00,38,176
11/02/2004,12:16,1065.00,1065.00,1064.75,1064.75,168,18
11/02/2004,12:17,1064.75,1065.25,1064.50,1065.00,249,849
11/02/2004,12:18,1065.00,1065.50,1065.00,1065.00,764,729
11/02/2004,12:19,1065.00,1065.00,1064.75,1065.00,77,488
11/02/2004,12:20,1065.00,1065.25,1064.75,1065.00,307,80
11/02/2004,12:21,1065.25,1065.25,1064.75,1065.00,375,198
11/02/2004,12:22,1065.00,1065.25,1064.75,1065.00,97,66
11/02/2004,12:23,1065.00,1065.25,1064.75,1065.00,573,546
11/02/2004,12:24,1065.00,1065.50,1065.00,1065.50,1167,265
11/02/2004,12:25,1065.50,1065.50,1065.25,1065.25,248,70
11/02/2004,12:26,1065.25,1065.50,1065.25,1065.25,250,536
11/02/2004,12:27,1065.25,1065.25,1065.00,1065.25,1229,56
11/02/2004,12:28,1065.25,1065.50,1065.00,1065.25,254,246
11/02/2004,12:29,1065.25,1066.00,1065.25,1066.00,3079,326
11/02/2004,12:30,1065.75,1066.25,1065.75,1066.00,878,1055
11/02/2004,12:31,1066.00,1066.00,1065.75,1065.75,409,42
11/02/2004,12:32,1066.00,1066.00,1065.50,1065.75,1176,149
11/02/2004,12:33,1065.75,1065.75,1065.50,1065.50,17,41
11/02/2004,12:34,1065.75,1065.75,1065.50,1065.75,573,69
11/02/2004,12:35,1065.75,1066.00,1065.50,1065.50,547,892
11/02/2004,12:36,1065.25,1065.25,1065.00,1065.00,778,1214
11/02/2004,12:37,1065.00,1065.25,1064.50,1064.75,164,1562
11/02/2004,12:38,1064.75,1065.00,1064.50,1064.75,454,41
11/02/2004,12:39,1064.75,1065.00,1064.75,1064.75,29,146
11/02/2004,12:40,1064.75,1064.75,1064.50,1064.75,40,1464
11/02/2004,12:41,1064.75,1064.75,1064.50,1064.75,167,249
11/02/2004,12:42,1064.50,1064.75,1064.50,1064.75,63,496
11/02/2004,12:43,1064.50,1065.00,1064.50,1064.75,889,149
11/02/2004,12:44,1064.75,1065.00,1064.50,1064.75,393,184
11/02/2004,12:45,1064.75,1065.00,1064.25,1064.25,302,946
11/02/2004,12:46,1064.50,1064.50,1064.00,1064.25,610,1386
11/02/2004,12:47,1064.25,1064.25,1064.00,1064.25,385,373
11/02/2004,12:48,1064.00,1064.50,1064.00,1064.50,82,107
11/02/2004,12:49,1064.25,1065.00,1064.25,1064.50,1835,458
11/02/2004,12:50,1064.75,1064.75,1064.50,1064.75,77,18
11/02/2004,12:51,1064.75,1064.75,1064.25,1064.25,178,973
11/02/2004,12:52,1064.25,1064.25,1064.00,1064.25,446,60
11/02/2004,12:53,1064.25,1064.50,1064.00,1064.25,548,542
11/02/2004,12:54,1064.00,1064.25,1064.00,1064.00,21,693
11/02/2004,12:55,1064.00,1064.25,1063.75,1064.00,593,259
11/02/2004,12:56,1064.00,1064.25,1063.75,1064.00,104,594
11/02/2004,12:57,1064.00,1064.25,1063.75,1064.00,144,482
11/02/2004,12:58,1064.00,1064.25,1063.75,1064.25,445,54
11/02/2004,12:59,1064.25,1064.50,1064.00,1064.25,211,11
11/02/2004,13:00,1064.25,1064.50,1064.00,1064.50,63,337
11/02/2004,13:01,1064.50,1064.75,1064.25,1064.25,954,472
11/02/2004,13:02,1064.50,1064.75,1064.25,1064.50,308,178
11/02/2004,13:03,1064.50,1065.00,1064.50,1064.75,977,318
11/02/2004,13:04,1064.75,1064.75,1064.25,1064.50,113,386
11/02/2004,13:05,1064.50,1064.50,1064.25,1064.25,50,631
11/02/2004,13:06,1064.25,1064.50,1064.00,1064.25,48,320
11/02/2004,13:07,1064.25,1064.50,1064.00,1064.25,404,79
11/02/2004,13:08,1064.50,1064.75,1064.25,1064.75,286,17
11/02/2004,13:09,1064.75,1064.75,1064.25,1064.50,37,183
11/02/2004,13:10,1064.50,1065.25,1064.50,1065.25,1660,197
11/02/2004,13:11,1065.25,1065.25,1064.75,1065.00,413,444
11/02/2004,13:12,1064.75,1065.00,1064.75,1064.75,34,29
11/02/2004,13:13,1064.75,1065.00,1064.75,1064.75,187,21
11/02/2004,13:14,1064.75,1064.75,1064.50,1064.75,10,388
11/02/2004,13:15,1064.50,1064.50,1064.00,1064.25,227,934
11/02/2004,13:16,1064.25,1064.75,1064.00,1064.50,606,50
11/02/2004,13:17,1064.50,1064.75,1064.25,1064.50,686,309
11/02/2004,13:18,1064.50,1065.00,1064.50,1064.75,247,238
11/02/2004,13:19,1064.75,1065.00,1064.50,1064.50,33,305
11/02/2004,13:20,1064.50,1065.25,1064.50,1065.00,1511,674
11/02/2004,13:21,1065.00,1065.25,1064.75,1064.75,415,619
11/02/2004,13:22,1064.75,1065.25,1064.75,1065.25,272,251
11/02/2004,13:23,1065.25,1065.50,1065.25,1065.50,1233,49
11/02/2004,13:24,1065.50,1065.75,1065.25,1065.75,499,41
11/02/2004,13:25,1065.50,1066.00,1065.50,1065.75,1576,921
11/02/2004,13:26,1065.75,1066.00,1065.50,1066.00,509,590
11/02/2004,13:27,1065.75,1066.00,1065.50,1065.50,517,271
11/02/2004,13:28,1065.50,1066.00,1065.50,1065.50,727,1336
11/02/2004,13:29,1065.50,1065.75,1065.25,1065.25,512,319
11/02/2004,13:30,1065.25,1065.50,1065.25,1065.50,286,56
11/02/2004,13:31,1065.50,1065.75,1065.25,1065.50,389,738
11/02/2004,13:32,1065.25,1065.50,1064.75,1064.75,26,1399
11/02/2004,13:33,1065.00,1065.25,1064.75,1065.00,345,361
11/02/2004,13:34,1065.00,1065.00,1064.50,1065.00,311,1021
11/02/2004,13:35,1065.00,1065.25,1064.75,1064.75,437,483
11/02/2004,13:36,1064.75,1065.00,1064.75,1065.00,85,8
11/02/2004,13:37,1064.75,1065.50,1064.75,1065.50,1218,177
11/02/2004,13:38,1065.50,1065.50,1064.75,1064.75,276,879
11/02/2004,13:39,1064.75,1065.25,1064.75,1065.00,588,124
11/02/2004,13:40,1065.00,1065.25,1064.75,1065.00,108,275
11/02/2004,13:41,1064.75,1065.00,1064.75,1064.75,346,94
11/02/2004,13:42,1065.00,1065.00,1064.75,1064.75,44,234
11/02/2004,13:43,1064.75,1065.25,1064.75,1065.00,675,318
11/02/2004,13:44,1065.00,1065.25,1064.75,1065.00,128,298
11/02/2004,13:45,1064.75,1065.00,1064.75,1065.00,112,64
11/02/2004,13:46,1065.00,1065.00,1064.50,1064.50,71,793
11/02/2004,13:47,1064.50,1064.75,1064.00,1064.25,352,2223
11/02/2004,13:48,1064.25,1064.50,1063.25,1063.50,515,4351
11/02/2004,13:49,1063.50,1063.50,1062.75,1063.00,1163,2303
11/02/2004,13:50,1063.00,1063.25,1062.75,1063.25,1309,850
11/02/2004,13:51,1063.00,1063.25,1062.25,1062.25,1598,3248
11/02/2004,13:52,1062.25,1062.75,1061.50,1061.50,1293,4144
11/02/2004,13:53,1061.50,1061.75,1061.25,1061.25,2121,3310
11/02/2004,13:54,1061.00,1061.25,1060.75,1061.00,2007,3333
11/02/2004,13:55,1061.00,1061.00,1057.25,1057.25,4870,13765
11/02/2004,13:56,1057.25,1058.50,1055.75,1058.50,9422,7547
11/02/2004,13:57,1058.25,1060.00,1058.25,1059.50,4773,3461
11/02/2004,13:58,1059.50,1059.75,1058.50,1059.50,3042,2933
11/02/2004,13:59,1059.50,1059.50,1058.75,1059.25,1678,2089
11/02/2004,14:00,1059.25,1060.50,1059.00,1060.25,2978,861
11/02/2004,14:01,1060.50,1060.50,1059.25,1059.50,1338,3067
11/02/2004,14:02,1059.25,1059.75,1058.50,1058.75,927,3077
11/02/2004,14:03,1058.75,1059.25,1057.50,1058.00,1825,4622
11/02/2004,14:04,1058.25,1058.75,1058.25,1058.50,1196,712
11/02/2004,14:05,1058.50,1059.00,1058.25,1058.25,1021,1406
11/02/2004,14:06,1058.25,1058.50,1057.50,1058.00,2173,1857
11/02/2004,14:07,1058.00,1058.25,1056.75,1057.25,2503,5018
11/02/2004,14:08,1057.00,1058.00,1057.00,1058.00,2198,1337
11/02/2004,14:09,1058.00,1058.50,1057.25,1058.00,1987,2398
11/02/2004,14:10,1058.00,1059.00,1057.50,1059.00,3303,713
11/02/2004,14:11,1058.75,1059.50,1058.75,1058.75,3233,1179
11/02/2004,14:12,1058.75,1059.00,1058.50,1059.00,627,583
11/02/2004,14:13,1059.00,1059.75,1058.75,1059.25,2256,1258
11/02/2004,14:14,1059.25,1060.00,1059.00,1060.00,2806,470
11/02/2004,14:15,1059.75,1060.25,1059.50,1059.75,1248,1790
11/02/2004,14:16,1059.50,1059.75,1059.25,1059.25,82,1463
11/02/2004,14:17,1059.25,1060.00,1059.00,1059.00,1777,2467
11/02/2004,14:18,1059.00,1059.50,1058.25,1059.50,2173,1617
11/02/2004,14:19,1059.50,1059.50,1058.25,1058.75,1085,2920
11/02/2004,14:20,1058.50,1058.75,1057.25,1057.50,807,2241
11/02/2004,14:21,1057.25,1058.25,1057.25,1057.25,1481,2326
11/02/2004,14:22,1057.25,1057.75,1056.75,1057.25,2119,1487
11/02/2004,14:23,1057.25,1057.75,1057.00,1057.50,1765,648
11/02/2004,14:24,1057.75,1058.00,1057.00,1057.25,647,960
11/02/2004,14:25,1057.25,1057.75,1057.00,1057.00,915,1108
11/02/2004,14:26,1057.00,1057.25,1056.25,1056.75,1989,3239
11/02/2004,14:27,1056.50,1056.75,1055.25,1055.50,1911,5666
11/02/2004,14:28,1055.50,1055.75,1054.50,1054.50,2529,4635
11/02/2004,14:29,1054.75,1055.75,1054.50,1055.25,5753,3441
11/02/2004,14:30,1055.25,1055.75,1054.75,1055.50,1825,1617
11/02/2004,14:31,1055.75,1056.00,1055.25,1055.25,1124,2545
11/02/2004,14:32,1055.25,1056.00,1055.00,1055.50,2628,1209
11/02/2004,14:33,1055.50,1055.75,1055.00,1055.00,1076,1576
11/02/2004,14:34,1055.00,1056.25,1055.00,1056.00,2560,863
11/02/2004,14:35,1056.00,1057.00,1056.00,1056.50,4990,1250
11/02/2004,14:36,1056.75,1057.00,1056.50,1056.75,844,518
11/02/2004,14:37,1056.75,1056.75,1056.25,1056.75,905,1213
11/02/2004,14:38,1056.75,1057.00,1056.25,1056.50,327,495
11/02/2004,14:39,1056.50,1056.75,1056.50,1056.75,375,200
11/02/2004,14:40,1056.75,1056.75,1055.50,1056.00,494,2870
11/02/2004,14:41,1055.75,1056.25,1055.50,1056.00,1044,791
11/02/2004,14:42,1056.00,1056.25,1055.75,1056.00,732,300
11/02/2004,14:43,1056.00,1056.00,1054.75,1055.25,1181,2427
11/02/2004,14:44,1055.25,1055.25,1054.25,1055.00,2493,6351
11/02/2004,14:45,1054.75,1055.00,1053.75,1054.00,743,3520
11/02/2004,14:46,1054.00,1054.50,1053.00,1053.25,4259,5549
11/02/2004,14:47,1053.25,1054.00,1053.25,1053.25,2223,2337
11/02/2004,14:48,1053.50,1053.75,1053.25,1053.50,827,527
11/02/2004,14:49,1053.50,1054.00,1053.00,1053.50,1419,2075
11/02/2004,14:50,1053.75,1054.25,1053.50,1053.75,1980,1177
11/02/2004,14:51,1053.75,1055.25,1053.75,1055.25,5345,500
11/02/2004,14:52,1055.25,1055.75,1055.00,1055.25,2330,1111
11/02/2004,14:53,1055.00,1055.75,1055.00,1055.25,2054,1765
11/02/2004,14:54,1055.00,1055.75,1055.00,1055.25,1332,724
11/02/2004,14:55,1055.25,1055.50,1055.00,1055.25,744,866
11/02/2004,14:56,1055.25,1056.25,1055.25,1056.00,2814,769
11/02/2004,14:57,1056.00,1056.25,1055.75,1056.00,931,1114
11/02/2004,14:58,1056.00,1056.25,1055.25,1055.25,501,1505
11/02/2004,14:59,1055.50,1055.75,1055.25,1055.50,1190,1124
11/02/2004,15:00,1055.75,1056.00,1055.25,1055.50,750,1752
11/02/2004,15:01,1055.50,1056.50,1055.50,1056.00,3884,3600
11/02/2004,15:02,1055.75,1057.00,1055.50,1057.00,4012,1380
11/02/2004,15:03,1056.75,1057.00,1056.25,1056.75,2038,1942
11/02/2004,15:04,1056.75,1057.00,1056.25,1056.50,460,875
11/02/2004,15:05,1056.25,1056.75,1056.25,1056.50,784,323
11/02/2004,15:06,1056.50,1056.75,1056.00,1056.25,960,879
11/02/2004,15:07,1056.25,1056.50,1055.75,1056.00,1006,1147
11/02/2004,15:08,1056.00,1056.25,1055.50,1055.75,737,1066
11/02/2004,15:09,1055.75,1056.00,1055.50,1056.00,1429,1322
11/02/2004,15:10,1055.75,1056.25,1055.75,1056.25,944,468
11/02/2004,15:11,1056.25,1056.25,1056.00,1056.00,473,1117
11/02/2004,15:12,1056.00,1056.25,1055.25,1055.50,2125,3491
11/02/2004,15:13,1055.50,1056.00,1055.00,1056.00,1560,869
11/02/2004,15:14,1055.75,1056.00,1055.50,1055.75,1062,855
11/02/2004,15:15,1056.00,1056.25,1055.25,1056.00,2512,2964
11/02/2004,15:16,1056.25,1056.25,1055.75,1056.25,61,28
11/02/2004,15:31,1055.75,1056.25,1055.50,1056.00,369,119
11/02/2004,15:32,1056.00,1056.00,1055.25,1055.25,104,305
11/02/2004,15:33,1055.25,1055.25,1054.50,1054.75,46,641
11/02/2004,15:34,1054.75,1055.00,1054.50,1054.50,32,441
11/02/2004,15:35,1054.50,1054.75,1054.50,1054.75,280,102
11/02/2004,15:36,1054.75,1055.00,1054.75,1054.75,145,26
11/02/2004,15:37,1054.75,1055.00,1054.75,1054.75,7,179
11/02/2004,15:38,1054.75,1054.75,1054.50,1054.75,158,9
11/02/2004,15:39,1054.75,1055.00,1054.75,1055.00,96,0
11/02/2004,15:40,1055.00,1055.25,1055.00,1055.25,14,17
11/02/2004,15:41,1055.25,1055.25,1055.00,1055.00,125,1
11/02/2004,15:42,1055.25,1055.25,1055.00,1055.00,4,142
11/02/2004,15:43,1055.00,1055.00,1054.75,1054.75,0,123
11/02/2004,15:44,1055.00,1055.00,1054.75,1055.00,10,2
11/02/2004,15:45,1054.75,1055.00,1054.75,1055.00,1,1
11/02/2004,15:46,1054.75,1055.00,1054.75,1054.75,14,12
11/02/2004,15:47,1055.00,1055.00,1055.00,1055.00,5,0
11/02/2004,15:48,1054.75,1054.75,1054.75,1054.75,0,5
11/02/2004,15:49,1054.75,1054.75,1054.75,1054.75,0,88
11/02/2004,15:50,1054.75,1055.00,1054.75,1054.75,98,47
11/02/2004,15:51,1055.00,1055.25,1055.00,1055.25,173,0
11/02/2004,15:52,1055.25,1055.25,1055.00,1055.25,38,4
11/02/2004,15:53,1055.25,1055.25,1055.00,1055.00,5,14
11/02/2004,15:54,1055.25,1055.25,1055.00,1055.00,4,11
11/02/2004,15:55,1055.00,1055.25,1055.00,1055.00,1,10
11/02/2004,15:57,1055.25,1055.25,1055.00,1055.00,1,11
11/02/2004,15:58,1055.00,1055.25,1055.00,1055.25,4,1
11/02/2004,15:59,1055.00,1055.00,1055.00,1055.00,0,12
11/02/2004,16:00,1055.00,1055.25,1055.00,1055.25,65,17
11/02/2004,17:01,1054.50,1054.50,1054.50,1054.50,0,120
11/02/2004,17:02,1054.50,1054.50,1054.50,1054.50,0,1
11/02/2004,17:03,1054.50,1054.50,1054.50,1054.50,0,3
11/02/2004,17:04,1054.75,1054.75,1054.50,1054.50,2,20
11/02/2004,17:05,1054.50,1054.50,1054.50,1054.50,0,30
11/02/2004,17:06,1054.50,1054.50,1054.50,1054.50,0,40
11/02/2004,17:07,1054.50,1054.50,1054.25,1054.50,16,14
11/02/2004,17:08,1054.25,1054.25,1054.25,1054.25,0,13
11/02/2004,17:10,1054.25,1054.25,1054.25,1054.25,0,42
11/02/2004,17:11,1054.25,1054.25,1054.00,1054.00,2,36
11/02/2004,17:12,1054.00,1054.25,1054.00,1054.25,17,12
11/02/2004,17:13,1054.50,1055.25,1054.25,1055.25,198,4
11/02/2004,17:14,1055.25,1055.50,1055.25,1055.50,150,0
11/02/2004,17:15,1055.50,1055.50,1055.50,1055.50,36,0
11/02/2004,17:16,1055.50,1055.50,1055.25,1055.50,33,23
11/02/2004,17:17,1055.00,1055.00,1055.00,1055.00,0,43
11/02/2004,17:18,1055.00,1055.00,1054.75,1054.75,0,45
11/02/2004,17:19,1054.75,1055.00,1054.75,1055.00,32,2
11/02/2004,17:20,1055.00,1055.00,1054.75,1055.00,16,2
11/02/2004,17:21,1055.25,1055.25,1055.00,1055.25,36,5
11/02/2004,17:22,1055.25,1055.25,1055.00,1055.25,2,1
11/02/2004,17:23,1055.25,1055.25,1055.25,1055.25,6,0
11/02/2004,17:24,1055.00,1055.00,1055.00,1055.00,0,2
11/02/2004,17:25,1055.25,1055.25,1055.25,1055.25,17,0
11/02/2004,17:26,1055.25,1055.25,1055.25,1055.25,33,0
11/02/2004,17:28,1055.25,1055.25,1055.25,1055.25,2,0
11/02/2004,17:29,1055.25,1055.25,1055.25,1055.25,2,0
11/02/2004,17:30,1055.25,1055.25,1055.25,1055.25,4,0
11/02/2004,17:31,1055.25,1055.25,1055.25,1055.25,1,0
11/02/2004,17:33,1055.25,1055.25,1055.25,1055.25,1,0
11/02/2004,17:34,1055.25,1055.25,1055.25,1055.25,231,0
11/02/2004,17:36,1055.25,1055.50,1055.25,1055.50,80,0
11/02/2004,17:37,1055.50,1055.50,1055.25,1055.50,49,2
11/02/2004,17:38,1055.75,1055.75,1055.50,1055.75,9,1
11/02/2004,17:39,1055.75,1055.75,1055.75,1055.75,11,0
11/02/2004,17:40,1055.75,1055.75,1055.75,1055.75,37,0
11/02/2004,17:41,1055.75,1055.75,1055.75,1055.75,6,0
11/02/2004,17:42,1055.75,1056.00,1055.75,1056.00,50,0
11/02/2004,17:43,1056.00,1056.00,1055.75,1055.75,1,2
11/02/2004,17:44,1055.75,1055.75,1055.75,1055.75,0,6
11/02/2004,17:45,1056.00,1056.00,1055.75,1056.00,9,4
11/02/2004,17:46,1056.00,1056.00,1055.75,1056.00,3,3
11/02/2004,17:47,1056.00,1056.00,1055.75,1055.75,3,3
11/02/2004,17:48,1055.75,1056.00,1055.75,1056.00,1,4
11/02/2004,17:49,1056.00,1056.00,1056.00,1056.00,4,0
11/02/2004,17:51,1056.00,1056.00,1055.75,1056.00,13,13
11/02/2004,17:52,1056.00,1056.00,1055.75,1055.75,2,2
11/02/2004,17:53,1055.75,1055.75,1055.75,1055.75,0,21
11/02/2004,17:54,1055.75,1055.75,1055.75,1055.75,0,14
11/02/2004,17:55,1055.50,1055.50,1055.50,1055.50,0,68
11/02/2004,17:56,1055.50,1055.50,1055.25,1055.25,16,9
11/02/2004,17:57,1055.25,1055.25,1055.00,1055.25,5,77
11/02/2004,17:58,1055.25,1055.25,1055.00,1055.00,2,1
11/02/2004,17:59,1055.25,1055.25,1055.00,1055.00,2,25
11/02/2004,18:00,1055.00,1055.00,1054.75,1054.75,0,23
11/02/2004,18:01,1054.75,1055.00,1054.75,1055.00,43,25
11/02/2004,18:02,1055.00,1055.25,1055.00,1055.25,45,0
11/02/2004,18:03,1055.25,1055.25,1055.00,1055.00,1,1
11/02/2004,18:04,1055.25,1055.25,1055.25,1055.25,4,0
11/02/2004,18:05,1055.25,1055.25,1055.25,1055.25,26,0
11/02/2004,18:06,1055.25,1055.25,1055.25,1055.25,3,0
11/02/2004,18:07,1055.50,1055.50,1055.25,1055.25,1,11
11/02/2004,18:09,1055.50,1055.50,1055.50,1055.50,43,0
11/02/2004,18:10,1055.75,1056.00,1055.75,1056.00,60,0
11/02/2004,18:11,1055.75,1055.75,1055.50,1055.50,0,90
11/02/2004,18:12,1055.75,1055.75,1055.50,1055.50,2,1
11/02/2004,18:13,1055.50,1055.50,1055.25,1055.25,0,50
11/02/2004,18:14,1055.25,1055.50,1055.00,1055.50,16,27
11/02/2004,18:16,1055.50,1055.50,1055.50,1055.50,5,0
11/02/2004,18:18,1055.50,1055.75,1055.50,1055.50,20,3
11/02/2004,18:20,1055.50,1055.50,1055.50,1055.50,0,1
11/02/2004,18:21,1055.50,1055.50,1055.50,1055.50,0,10
11/02/2004,18:22,1055.25,1055.25,1055.25,1055.25,0,6
11/02/2004,18:23,1055.25,1055.50,1055.25,1055.25,1,20
11/02/2004,18:25,1055.50,1055.75,1055.50,1055.50,18,1
11/02/2004,18:26,1055.50,1055.50,1055.50,1055.50,0,2
11/02/2004,18:28,1055.25,1055.50,1055.25,1055.50,2,2
11/02/2004,18:29,1055.50,1055.50,1055.50,1055.50,10,0
11/02/2004,18:30,1055.50,1055.50,1055.50,1055.50,5,0
11/02/2004,18:31,1055.25,1055.50,1055.25,1055.50,10,5
11/02/2004,18:32,1055.50,1055.50,1055.50,1055.50,3,0
11/02/2004,18:33,1055.50,1055.50,1055.50,1055.50,10,0
11/02/2004,18:34,1055.50,1055.50,1055.50,1055.50,4,0
11/02/2004,18:35,1055.50,1055.50,1055.25,1055.25,1,102
11/02/2004,18:36,1055.00,1055.00,1054.75,1054.75,0,146
11/02/2004,18:37,1055.00,1055.00,1054.50,1054.75,3,73
11/02/2004,18:38,1054.75,1054.75,1054.75,1054.75,24,0
11/02/2004,18:39,1055.00,1055.00,1054.75,1054.75,2,12
11/02/2004,18:40,1055.00,1055.00,1054.75,1055.00,6,10
11/02/2004,18:41,1055.00,1055.00,1054.75,1054.75,10,46
11/02/2004,18:42,1054.75,1055.00,1054.75,1055.00,1,50
11/02/2004,18:43,1054.75,1054.75,1054.50,1054.75,1,53
11/02/2004,18:44,1054.50,1054.75,1054.50,1054.75,2,5
11/02/2004,18:45,1054.75,1054.75,1054.50,1054.50,1,8
11/02/2004,18:46,1054.50,1054.50,1054.50,1054.50,0,14
11/02/2004,18:47,1054.50,1054.50,1054.50,1054.50,0,31
11/02/2004,18:48,1054.50,1054.75,1054.25,1054.50,9,5
11/02/2004,18:50,1054.75,1054.75,1054.75,1054.75,1,0
11/02/2004,18:51,1054.75,1054.75,1054.75,1054.75,18,0
11/02/2004,18:52,1054.75,1054.75,1054.75,1054.75,3,0
11/02/2004,18:53,1054.75,1054.75,1054.75,1054.75,19,0
11/02/2004,18:54,1054.75,1054.75,1054.75,1054.75,4,0
11/02/2004,18:57,1054.50,1054.75,1054.50,1054.75,1,11
11/02/2004,18:58,1054.75,1054.75,1054.75,1054.75,3,0
11/02/2004,18:59,1054.50,1054.75,1054.50,1054.50,1,42
11/02/2004,19:00,1054.50,1054.75,1054.50,1054.50,24,13
11/02/2004,19:01,1054.50,1055.00,1054.50,1054.75,110,62
11/02/2004,19:02,1054.75,1054.75,1054.50,1054.50,0,12
11/02/2004,19:03,1054.50,1054.75,1054.00,1054.00,3,163
11/02/2004,19:04,1054.00,1054.00,1053.75,1054.00,1,141
11/02/2004,19:05,1053.75,1054.00,1053.75,1053.75,40,20
11/02/2004,19:06,1053.75,1054.00,1053.00,1053.00,27,392
11/02/2004,19:07,1053.00,1053.50,1053.00,1053.25,109,52
11/02/2004,19:08,1053.25,1053.25,1053.00,1053.00,0,4
11/02/2004,19:09,1053.25,1053.25,1052.75,1053.00,71,98
11/02/2004,19:10,1053.00,1053.00,1052.50,1052.75,99,127
11/02/2004,19:11,1052.75,1052.75,1052.50,1052.75,81,9
11/02/2004,19:12,1052.75,1052.75,1052.75,1052.75,11,0
11/02/2004,19:13,1053.00,1053.00,1053.00,1053.00,97,0
11/02/2004,19:14,1053.25,1053.25,1053.25,1053.25,56,0
11/02/2004,19:15,1053.25,1053.50,1053.00,1053.25,87,38
11/02/2004,19:16,1053.25,1053.25,1053.25,1053.25,143,0
11/02/2004,19:17,1053.25,1053.25,1053.25,1053.25,4,0
11/02/2004,19:18,1053.25,1053.50,1053.25,1053.50,57,0
11/02/2004,19:19,1053.50,1053.50,1053.50,1053.50,124,0
11/02/2004,19:20,1053.50,1053.50,1053.50,1053.50,72,0
11/02/2004,19:21,1053.50,1053.75,1053.50,1053.50,42,22
11/02/2004,19:22,1053.50,1053.75,1053.50,1053.75,20,45
11/02/2004,19:23,1053.75,1054.25,1053.75,1054.25,122,15
11/02/2004,19:24,1054.25,1055.50,1054.25,1055.00,622,221
11/02/2004,19:25,1055.25,1055.50,1055.00,1055.50,122,4
11/02/2004,19:26,1055.25,1055.50,1055.25,1055.25,7,56
11/02/2004,19:27,1055.25,1055.25,1054.25,1054.25,0,148
11/02/2004,19:28,1054.25,1054.50,1054.25,1054.50,1,1
11/02/2004,19:29,1054.50,1054.75,1054.50,1054.75,54,0
11/02/2004,19:30,1054.75,1054.75,1054.75,1054.75,1,0
11/02/2004,19:31,1054.75,1054.75,1054.75,1054.75,1,0
11/02/2004,19:32,1054.50,1054.75,1054.50,1054.50,2,78
11/02/2004,19:33,1054.75,1054.75,1054.50,1054.75,11,1
11/02/2004,19:34,1054.50,1054.75,1054.00,1054.00,1,148
11/02/2004,19:35,1054.00,1054.25,1053.75,1054.25,93,47
11/02/2004,19:36,1054.25,1054.25,1054.00,1054.00,2,63
11/02/2004,19:37,1054.25,1054.25,1054.00,1054.25,5,80
11/02/2004,19:38,1054.00,1054.00,1054.00,1054.00,0,2
11/02/2004,19:39,1054.25,1054.25,1054.25,1054.25,17,0
11/02/2004,19:40,1054.25,1054.50,1054.25,1054.50,48,55
11/02/2004,19:41,1054.50,1054.50,1054.25,1054.25,4,78
11/02/2004,19:42,1054.25,1054.25,1054.00,1054.00,6,38
11/02/2004,19:43,1054.00,1054.00,1054.00,1054.00,0,10
11/02/2004,19:44,1054.00,1055.00,1054.00,1055.00,573,57
11/02/2004,19:45,1055.00,1055.00,1054.75,1054.75,117,10
11/02/2004,19:46,1055.00,1055.25,1055.00,1055.25,146,0
11/02/2004,19:47,1055.25,1055.50,1055.00,1055.50,46,21
11/02/2004,19:48,1055.50,1056.50,1055.25,1056.25,676,151
11/02/2004,19:49,1056.25,1056.25,1056.00,1056.25,374,13
11/02/2004,19:50,1056.25,1056.50,1056.25,1056.25,117,63
11/02/2004,19:51,1056.25,1056.50,1056.25,1056.50,101,51
11/02/2004,19:52,1056.50,1056.75,1056.25,1056.25,93,52
11/02/2004,19:53,1056.25,1056.25,1056.00,1056.00,0,52
11/02/2004,19:54,1056.00,1056.25,1056.00,1056.25,6,4
11/02/2004,19:55,1056.00,1056.50,1056.00,1056.50,78,1
11/02/2004,19:56,1056.25,1057.00,1056.25,1057.00,366,3
11/02/2004,19:57,1057.00,1057.00,1056.50,1056.75,114,63
11/02/2004,19:58,1056.75,1056.75,1056.75,1056.75,53,0
11/02/2004,19:59,1056.75,1056.75,1056.50,1056.75,91,2
11/02/2004,20:00,1057.00,1057.50,1056.75,1057.50,362,11
11/02/2004,20:01,1057.50,1057.50,1057.00,1057.25,135,30
11/02/2004,20:02,1057.25,1057.50,1057.25,1057.50,459,103
11/02/2004,20:03,1057.50,1057.50,1057.25,1057.25,5,91
11/02/2004,20:04,1057.25,1057.25,1057.00,1057.25,35,22
11/02/2004,20:05,1057.25,1057.50,1057.25,1057.25,62,27
11/02/2004,20:06,1057.25,1057.50,1057.00,1057.25,20,45
11/02/2004,20:07,1057.50,1057.75,1057.50,1057.75,66,0
11/02/2004,20:08,1057.75,1058.00,1057.75,1057.75,224,6
11/02/2004,20:09,1058.00,1058.25,1058.00,1058.00,108,40
11/02/2004,20:10,1057.75,1058.25,1057.75,1058.00,132,71
11/02/2004,20:11,1058.25,1058.25,1057.75,1058.00,24,51
11/02/2004,20:12,1058.00,1058.00,1057.50,1057.50,7,59
11/02/2004,20:13,1057.50,1058.00,1057.50,1057.75,40,6
11/02/2004,20:14,1057.75,1057.75,1057.50,1057.50,1,20
11/02/2004,20:15,1057.50,1057.75,1057.50,1057.50,49,104
11/02/2004,20:16,1057.50,1057.50,1057.25,1057.50,34,86
11/02/2004,20:17,1057.75,1058.00,1057.75,1057.75,39,1
11/02/2004,20:18,1057.75,1058.00,1057.75,1058.00,75,28
11/02/2004,20:19,1058.25,1058.50,1058.00,1058.50,312,31
11/02/2004,20:20,1058.50,1058.75,1058.25,1058.50,80,96
11/02/2004,20:21,1058.25,1058.50,1058.25,1058.50,5,5
11/02/2004,20:22,1058.50,1058.50,1058.25,1058.25,5,70
11/02/2004,20:23,1058.25,1058.50,1058.25,1058.25,52,14
11/02/2004,20:24,1058.25,1058.50,1058.25,1058.25,3,63
11/02/2004,20:25,1058.25,1058.50,1058.25,1058.50,10,2
11/02/2004,20:26,1058.50,1058.50,1058.25,1058.50,6,20
11/02/2004,20:27,1058.50,1058.50,1058.50,1058.50,22,0
11/02/2004,20:28,1058.50,1059.25,1058.50,1059.00,246,128
11/02/2004,20:29,1059.00,1059.00,1059.00,1059.00,0,21
11/02/2004,20:30,1059.00,1059.00,1058.75,1058.75,1,33
11/02/2004,20:31,1059.00,1059.25,1059.00,1059.25,120,0
11/02/2004,20:32,1059.25,1059.50,1059.25,1059.50,119,21
11/02/2004,20:33,1059.25,1059.25,1059.00,1059.00,0,286
11/02/2004,20:34,1059.00,1059.25,1058.75,1059.00,15,37
11/02/2004,20:35,1059.00,1059.25,1058.75,1059.00,126,145
11/02/2004,20:36,1059.00,1059.00,1058.75,1059.00,1,14
11/02/2004,20:37,1059.00,1059.25,1059.00,1059.25,168,1
11/02/2004,20:38,1059.00,1059.00,1058.75,1059.00,99,77
11/02/2004,20:39,1059.00,1059.25,1059.00,1059.00,85,44
11/02/2004,20:40,1059.25,1059.25,1059.25,1059.25,12,0
11/02/2004,20:41,1059.25,1059.50,1059.25,1059.25,55,6
11/02/2004,20:42,1059.50,1059.75,1059.50,1059.75,73,0
11/02/2004,20:43,1059.75,1060.25,1059.75,1060.25,191,0
11/02/2004,20:44,1060.25,1061.00,1060.00,1060.75,688,213
11/02/2004,20:45,1060.75,1060.75,1060.25,1060.50,281,141
11/02/2004,20:46,1060.25,1060.75,1060.25,1060.50,40,11
11/02/2004,20:47,1060.50,1061.50,1060.50,1061.25,460,139
11/02/2004,20:48,1061.25,1061.50,1060.75,1061.00,78,443
11/02/2004,20:49,1061.00,1061.00,1060.75,1061.00,288,81
11/02/2004,20:50,1060.75,1061.00,1060.75,1060.75,25,132
11/02/2004,20:51,1061.00,1061.50,1060.75,1061.25,91,6
11/02/2004,20:52,1061.25,1061.50,1061.00,1061.25,46,51
11/02/2004,20:53,1061.25,1061.25,1061.25,1061.25,0,126
11/02/2004,20:54,1061.25,1061.75,1061.25,1061.75,255,7
11/02/2004,20:55,1061.75,1062.25,1061.50,1061.75,425,289
11/02/2004,20:56,1061.75,1062.00,1060.75,1061.25,156,357
11/02/2004,20:57,1061.25,1061.75,1061.25,1061.50,227,44
11/02/2004,20:58,1061.50,1061.75,1061.50,1061.50,10,87
11/02/2004,20:59,1061.25,1061.50,1061.25,1061.50,168,221
11/02/2004,21:00,1061.50,1062.50,1061.50,1062.00,411,372
11/02/2004,21:01,1062.00,1062.25,1062.00,1062.00,1,87
11/02/2004,21:02,1062.00,1062.00,1061.75,1061.75,12,82
11/02/2004,21:03,1061.75,1062.00,1061.50,1061.75,168,59
11/02/2004,21:04,1061.75,1061.75,1061.00,1061.25,133,483
11/02/2004,21:05,1061.50,1061.75,1061.25,1061.50,131,113
11/02/2004,21:06,1061.50,1061.75,1061.50,1061.50,5,72
11/02/2004,21:07,1061.50,1061.50,1061.25,1061.25,7,88
11/02/2004,21:08,1061.25,1061.75,1061.00,1061.75,65,57
11/02/2004,21:09,1061.50,1061.50,1061.50,1061.50,0,21
11/02/2004,21:10,1061.25,1061.25,1061.00,1061.00,14,102
11/02/2004,21:11,1061.25,1061.50,1061.25,1061.50,308,17
11/02/2004,21:12,1061.25,1061.50,1061.25,1061.50,6,2
11/02/2004,21:13,1061.50,1061.75,1061.50,1061.75,211,0
11/02/2004,21:14,1061.75,1061.75,1061.50,1061.75,50,3
11/02/2004,21:15,1061.75,1062.00,1061.75,1062.00,69,0
11/02/2004,21:16,1061.75,1062.25,1061.75,1062.25,56,14
11/02/2004,21:17,1062.00,1062.25,1062.00,1062.00,1,61
11/02/2004,21:18,1062.00,1062.00,1062.00,1062.00,0,10
11/02/2004,21:19,1062.25,1062.50,1062.00,1062.25,159,97
11/02/2004,21:20,1062.25,1062.25,1062.00,1062.00,0,5
11/02/2004,21:21,1062.00,1062.25,1062.00,1062.00,4,64
11/02/2004,21:22,1062.00,1062.00,1061.75,1062.00,49,81
11/02/2004,21:23,1062.00,1062.75,1062.00,1062.75,903,3
11/02/2004,21:24,1062.75,1062.75,1062.25,1062.25,4,114
11/02/2004,21:25,1062.25,1062.50,1062.25,1062.50,121,84
11/02/2004,21:26,1062.25,1062.50,1062.25,1062.25,54,143
11/02/2004,21:27,1062.50,1062.50,1062.50,1062.50,52,0
11/02/2004,21:28,1062.50,1063.00,1062.50,1062.50,43,46
11/02/2004,21:29,1062.75,1063.00,1062.50,1062.75,272,113
11/02/2004,21:30,1063.00,1063.50,1063.00,1063.25,424,71
11/02/2004,21:31,1063.25,1063.50,1063.25,1063.50,29,219
11/02/2004,21:32,1063.25,1063.50,1063.25,1063.25,4,107
11/02/2004,21:33,1063.25,1063.50,1063.25,1063.25,23,133
11/02/2004,21:34,1063.50,1063.75,1063.50,1063.50,70,52
11/02/2004,21:35,1063.50,1063.50,1063.00,1063.00,72,174
11/02/2004,21:36,1063.00,1063.50,1063.00,1063.25,43,66
11/02/2004,21:37,1063.25,1063.50,1063.25,1063.50,1,12
11/02/2004,21:38,1063.50,1064.00,1063.50,1064.00,260,16
11/02/2004,21:39,1064.00,1064.50,1063.75,1064.00,205,262
11/02/2004,21:40,1064.00,1064.00,1063.50,1063.50,44,267
11/02/2004,21:41,1063.50,1063.75,1063.50,1063.75,46,69
11/02/2004,21:42,1063.75,1063.75,1063.50,1063.50,5,101
11/02/2004,21:43,1063.25,1063.50,1063.25,1063.50,8,20
11/02/2004,21:44,1063.50,1063.50,1063.25,1063.25,5,8
11/02/2004,21:45,1063.50,1063.50,1063.25,1063.25,10,136
11/02/2004,21:46,1063.25,1063.25,1062.75,1062.75,11,229
11/02/2004,21:47,1062.75,1063.00,1062.75,1062.75,7,12
11/02/2004,21:48,1062.75,1063.00,1062.75,1063.00,49,10
11/02/2004,21:49,1063.25,1063.25,1063.00,1063.00,20,106
11/02/2004,21:50,1063.25,1063.25,1062.00,1062.25,32,432
11/02/2004,21:51,1062.00,1062.25,1061.50,1062.00,124,291
11/02/2004,21:52,1062.25,1062.25,1062.00,1062.00,111,115
11/02/2004,21:53,1062.00,1062.25,1062.00,1062.25,6,50
11/02/2004,21:54,1062.25,1063.00,1062.25,1062.75,249,21
11/02/2004,21:55,1063.00,1063.25,1062.75,1062.75,161,88
11/02/2004,21:56,1063.00,1063.00,1062.75,1063.00,95,3
11/02/2004,21:57,1063.00,1063.00,1062.25,1062.75,69,176
11/02/2004,21:58,1062.75,1062.75,1062.50,1062.75,14,40
11/02/2004,21:59,1062.75,1063.25,1062.50,1063.00,60,17
11/02/2004,22:00,1063.25,1063.50,1063.00,1063.00,53,80
11/02/2004,22:01,1063.00,1063.00,1062.75,1062.75,0,65
11/02/2004,22:02,1063.00,1063.00,1062.75,1062.75,19,11
11/02/2004,22:03,1062.75,1063.25,1062.25,1062.50,48,211
11/02/2004,22:04,1062.25,1062.50,1062.00,1062.00,36,134
11/02/2004,22:05,1062.25,1062.25,1061.50,1061.75,122,294
11/02/2004,22:06,1061.75,1062.50,1061.50,1062.25,110,41
11/02/2004,22:07,1062.25,1062.50,1062.25,1062.50,46,0
11/02/2004,22:08,1062.50,1063.00,1062.50,1062.75,115,52
11/02/2004,22:09,1063.00,1063.00,1062.75,1062.75,5,45
11/02/2004,22:10,1062.50,1062.75,1062.50,1062.75,20,4
11/02/2004,22:11,1062.50,1062.75,1062.25,1062.50,23,8
11/02/2004,22:12,1062.25,1062.25,1062.25,1062.25,0,3
11/02/2004,22:13,1062.25,1062.25,1062.25,1062.25,0,8
11/02/2004,22:14,1062.50,1062.50,1062.00,1062.00,4,44
11/02/2004,22:15,1062.00,1062.25,1062.00,1062.00,2,33
11/02/2004,22:16,1062.00,1062.00,1061.75,1062.00,102,49
11/02/2004,22:17,1062.00,1062.25,1061.75,1061.75,3,121
11/02/2004,22:18,1061.75,1062.00,1061.75,1062.00,1,2
11/02/2004,22:19,1061.75,1061.75,1061.50,1061.50,1,53
11/02/2004,22:20,1061.50,1061.50,1061.25,1061.50,23,109
11/02/2004,22:21,1061.75,1062.25,1061.75,1062.00,94,28
11/02/2004,22:22,1062.00,1062.25,1062.00,1062.25,8,2
11/02/2004,22:23,1062.00,1062.25,1062.00,1062.25,126,10
11/02/2004,22:24,1062.50,1062.50,1062.25,1062.25,2,68
11/02/2004,22:25,1062.25,1062.50,1062.00,1062.50,116,22
11/02/2004,22:26,1062.50,1063.00,1062.50,1062.75,280,31
11/02/2004,22:27,1062.75,1062.75,1062.25,1062.25,0,123
11/02/2004,22:28,1062.25,1062.25,1062.25,1062.25,0,29
11/02/2004,22:29,1062.50,1062.50,1062.25,1062.50,3,63
11/02/2004,22:30,1062.50,1062.75,1062.50,1062.75,116,0
11/02/2004,22:31,1062.75,1062.75,1062.75,1062.75,1,0
11/02/2004,22:32,1062.75,1063.00,1062.75,1063.00,45,0
11/02/2004,22:33,1062.75,1063.00,1062.75,1063.00,143,12
11/02/2004,22:34,1063.00,1063.50,1063.00,1063.50,402,5
11/02/2004,22:35,1063.50,1063.75,1063.50,1063.50,149,78
11/02/2004,22:36,1063.50,1064.00,1063.50,1064.00,328,29
11/02/2004,22:37,1064.00,1064.50,1064.00,1064.00,267,24
11/02/2004,22:38,1064.00,1064.25,1064.00,1064.25,90,16
11/02/2004,22:39,1064.00,1064.00,1064.00,1064.00,0,71
11/02/2004,22:40,1064.00,1064.75,1063.75,1064.50,161,227
11/02/2004,22:41,1064.50,1064.50,1064.25,1064.50,63,88
11/02/2004,22:42,1064.75,1065.00,1064.50,1064.50,329,71
11/02/2004,22:43,1064.50,1064.50,1064.00,1064.25,21,164
11/02/2004,22:44,1064.25,1064.25,1063.50,1064.00,103,292
11/02/2004,22:45,1064.00,1064.00,1063.50,1063.50,35,86
11/02/2004,22:46,1063.50,1064.00,1063.50,1063.75,84,3
11/02/2004,22:47,1064.00,1064.00,1063.75,1063.75,75,33
11/02/2004,22:48,1064.00,1064.25,1064.00,1064.25,32,0
11/02/2004,22:49,1064.25,1064.50,1064.00,1064.50,115,6
11/02/2004,22:50,1064.50,1064.50,1064.25,1064.25,5,43
11/02/2004,22:51,1064.00,1064.00,1063.75,1063.75,71,61
11/02/2004,22:52,1063.75,1064.00,1063.75,1064.00,118,1
11/02/2004,22:53,1064.00,1064.50,1064.00,1064.25,137,1
11/02/2004,22:54,1064.25,1064.50,1064.25,1064.25,11,95
11/02/2004,22:55,1064.25,1064.75,1064.25,1064.50,124,19
11/02/2004,22:56,1064.75,1064.75,1064.50,1064.50,176,65
11/02/2004,22:57,1064.50,1064.75,1064.50,1064.75,1,40
11/02/2004,22:58,1064.50,1064.50,1064.25,1064.25,0,41
11/02/2004,22:59,1064.50,1064.75,1064.25,1064.75,37,1
11/02/2004,23:00,1064.75,1065.00,1064.25,1064.25,37,111
11/02/2004,23:01,1064.25,1064.50,1064.00,1064.50,126,6
11/02/2004,23:02,1064.25,1064.50,1064.25,1064.25,1,120
11/02/2004,23:03,1064.25,1064.25,1064.00,1064.25,2,20
11/02/2004,23:04,1064.00,1064.00,1063.50,1063.75,38,241
11/02/2004,23:05,1064.00,1064.00,1063.50,1063.50,20,177
11/02/2004,23:06,1063.50,1063.50,1062.75,1063.00,31,346
11/02/2004,23:07,1063.00,1063.00,1062.50,1063.00,263,141
11/02/2004,23:08,1063.00,1063.00,1062.75,1062.75,86,27
11/02/2004,23:09,1062.75,1062.75,1062.25,1062.25,11,428
11/02/2004,23:10,1062.50,1062.75,1062.25,1062.75,176,214
11/02/2004,23:11,1062.75,1063.00,1062.75,1063.00,117,11
11/02/2004,23:12,1063.00,1063.00,1062.50,1062.75,117,102
11/02/2004,23:13,1062.50,1062.75,1062.50,1062.50,6,73
11/02/2004,23:14,1062.75,1063.75,1062.75,1063.75,446,0
11/02/2004,23:15,1063.75,1064.75,1063.75,1064.50,424,99
11/02/2004,23:16,1064.50,1064.50,1064.25,1064.25,0,50
11/02/2004,23:17,1064.25,1064.25,1064.25,1064.25,0,51
11/02/2004,23:18,1064.25,1064.25,1062.25,1062.75,32,487
11/02/2004,23:19,1062.75,1063.25,1062.75,1063.00,177,44
11/02/2004,23:20,1062.75,1062.75,1062.50,1062.75,44,114
11/02/2004,23:21,1063.00,1063.25,1063.00,1063.00,44,26
11/02/2004,23:22,1063.00,1063.50,1062.75,1063.25,286,143
11/02/2004,23:23,1063.25,1063.50,1063.25,1063.25,12,144
11/02/2004,23:24,1063.50,1063.75,1063.50,1063.50,27,33
11/02/2004,23:25,1063.25,1063.50,1063.25,1063.50,161,5
11/02/2004,23:26,1063.50,1063.75,1063.50,1063.50,29,8
11/02/2004,23:27,1063.50,1064.00,1063.50,1064.00,178,154
11/02/2004,23:28,1064.00,1064.00,1063.50,1063.50,2,58
11/02/2004,23:29,1063.50,1064.50,1063.50,1064.50,79,39
11/02/2004,23:30,1064.50,1064.75,1064.25,1064.75,388,117
11/02/2004,23:31,1064.50,1064.50,1064.25,1064.25,0,74
11/02/2004,23:32,1064.50,1064.50,1063.75,1064.00,14,65
11/02/2004,23:33,1063.75,1064.00,1063.75,1064.00,24,43
11/02/2004,23:34,1064.00,1064.25,1064.00,1064.25,38,2
11/02/2004,23:35,1064.25,1064.50,1064.25,1064.25,3,1
11/02/2004,23:36,1064.25,1064.75,1064.00,1064.25,156,240
11/02/2004,23:37,1064.50,1064.75,1064.50,1064.50,84,119
11/02/2004,23:38,1064.50,1064.50,1064.25,1064.25,0,107
11/02/2004,23:39,1064.25,1064.75,1064.25,1064.50,72,91
11/02/2004,23:40,1064.50,1065.25,1064.50,1064.75,190,371
11/02/2004,23:41,1064.75,1065.75,1064.50,1065.75,716,32
11/02/2004,23:42,1065.75,1067.75,1065.50,1066.50,1244,308
11/02/2004,23:43,1066.25,1066.75,1066.00,1066.75,129,251
11/02/2004,23:44,1066.75,1067.50,1066.75,1066.75,454,397
11/02/2004,23:45,1066.75,1067.25,1066.50,1067.00,168,172
11/02/2004,23:46,1067.00,1067.50,1067.00,1067.25,132,173
11/02/2004,23:47,1067.50,1068.25,1067.50,1067.75,752,111
11/02/2004,23:48,1067.75,1068.25,1067.75,1068.25,184,226
11/02/2004,23:49,1068.25,1068.50,1067.75,1068.00,402,419
11/02/2004,23:50,1068.00,1068.00,1067.50,1067.75,157,176
11/02/2004,23:51,1067.75,1067.75,1067.50,1067.50,121,110
11/02/2004,23:52,1067.75,1070.00,1067.75,1070.00,859,137
11/02/2004,23:53,1070.00,1070.00,1068.75,1068.75,52,276
11/02/2004,23:54,1068.75,1069.00,1067.50,1067.75,60,666
11/02/2004,23:55,1067.50,1067.75,1067.00,1067.25,115,299
11/02/2004,23:56,1067.25,1067.75,1067.25,1067.50,106,20
11/02/2004,23:57,1067.25,1067.50,1067.00,1067.50,254,269
11/02/2004,23:58,1067.50,1068.00,1067.25,1068.00,125,55
11/02/2004,23:59,1068.00,1068.75,1068.00,1068.50,301,58
11/03/2004,00:00,1068.75,1070.25,1068.50,1070.25,1155,216
11/03/2004,00:01,1070.00,1072.00,1070.00,1071.25,1011,390
11/03/2004,00:02,1071.25,1071.75,1071.00,1071.50,381,174
11/03/2004,00:03,1071.50,1071.50,1070.75,1070.75,115,173
11/03/2004,00:04,1071.00,1071.75,1070.75,1071.75,398,133
11/03/2004,00:05,1072.00,1072.50,1071.00,1071.00,547,438
11/03/2004,00:06,1071.00,1071.25,1070.75,1071.00,120,307
11/03/2004,00:07,1071.25,1071.25,1070.75,1070.75,79,88
11/03/2004,00:08,1070.75,1070.75,1070.50,1070.75,250,297
11/03/2004,00:09,1070.75,1070.75,1069.50,1070.00,174,563
11/03/2004,00:10,1069.75,1071.00,1069.75,1070.75,315,16
11/03/2004,00:11,1071.00,1071.00,1070.50,1070.75,40,84
11/03/2004,00:12,1070.50,1070.75,1070.50,1070.50,42,58
11/03/2004,00:13,1070.25,1070.75,1070.25,1070.50,30,13
11/03/2004,00:14,1070.50,1070.75,1070.50,1070.75,59,0
11/03/2004,00:15,1070.75,1071.50,1070.75,1071.00,107,49
11/03/2004,00:16,1071.00,1071.50,1071.00,1071.25,76,64
11/03/2004,00:17,1071.50,1072.25,1071.25,1072.00,245,42
11/03/2004,00:18,1072.00,1072.75,1071.75,1071.75,256,206
11/03/2004,00:19,1071.75,1071.75,1070.75,1070.75,45,387
11/03/2004,00:20,1070.75,1071.00,1070.25,1070.50,134,167
11/03/2004,00:21,1070.50,1070.50,1070.00,1070.25,198,149
11/03/2004,00:22,1070.50,1070.50,1070.00,1070.25,12,69
11/03/2004,00:23,1070.50,1070.50,1069.75,1070.00,46,149
11/03/2004,00:24,1070.25,1070.75,1070.00,1070.00,130,151
11/03/2004,00:25,1070.00,1070.25,1070.00,1070.00,9,54
11/03/2004,00:26,1069.75,1070.00,1069.50,1069.75,74,129
11/03/2004,00:27,1070.00,1070.00,1069.75,1070.00,62,1
11/03/2004,00:28,1070.25,1070.25,1069.75,1070.00,125,24
11/03/2004,00:29,1070.25,1070.25,1069.75,1069.75,20,31
11/03/2004,00:30,1070.00,1070.00,1069.75,1069.75,72,189
11/03/2004,00:31,1069.50,1070.00,1069.50,1069.75,60,43
11/03/2004,00:32,1070.00,1070.25,1069.50,1069.50,198,148
11/03/2004,00:33,1069.75,1070.25,1069.75,1070.00,58,2
11/03/2004,00:34,1070.00,1070.25,1069.25,1069.50,23,219
11/03/2004,00:35,1069.50,1069.75,1069.25,1069.50,88,31
11/03/2004,00:36,1069.50,1069.75,1069.00,1069.25,37,434
11/03/2004,00:37,1069.25,1069.25,1069.25,1069.25,0,72
11/03/2004,00:38,1069.25,1069.25,1069.25,1069.25,0,25
11/03/2004,00:39,1069.25,1069.25,1069.25,1069.25,0,122
11/03/2004,00:40,1069.50,1069.50,1069.25,1069.50,48,105
11/03/2004,00:41,1069.50,1069.75,1069.50,1069.75,254,2
11/03/2004,00:42,1069.75,1070.00,1069.75,1069.75,31,24
11/03/2004,00:43,1069.75,1070.00,1069.75,1070.00,11,16
11/03/2004,00:44,1070.00,1070.00,1069.75,1069.75,2,76
11/03/2004,00:45,1070.00,1070.00,1069.75,1070.00,4,32
11/03/2004,00:46,1069.75,1070.00,1069.50,1069.50,8,246
11/03/2004,00:47,1069.75,1069.75,1069.00,1069.75,123,126
11/03/2004,00:48,1069.50,1070.00,1069.50,1069.75,68,18
11/03/2004,00:49,1069.75,1069.75,1069.25,1069.50,8,156
11/03/2004,00:50,1069.25,1069.50,1068.75,1068.75,37,161
11/03/2004,00:51,1069.00,1069.00,1068.00,1068.25,92,343
11/03/2004,00:52,1068.25,1068.50,1068.00,1068.25,73,32
11/03/2004,00:53,1068.00,1068.25,1067.25,1067.50,4,243
11/03/2004,00:54,1067.25,1067.50,1067.00,1067.50,110,207
11/03/2004,00:55,1067.25,1068.00,1067.25,1067.75,63,56
11/03/2004,00:56,1068.00,1068.00,1067.75,1068.00,64,10
11/03/2004,00:57,1068.00,1068.00,1067.50,1067.75,74,45
11/03/2004,00:58,1067.50,1068.00,1067.50,1067.75,24,60
11/03/2004,00:59,1067.75,1068.50,1067.75,1068.25,91,114
11/03/2004,01:00,1068.25,1068.75,1068.25,1068.50,56,46
11/03/2004,01:01,1068.50,1069.00,1068.50,1068.75,163,135
11/03/2004,01:02,1069.00,1069.25,1068.75,1069.25,111,34
11/03/2004,01:03,1069.00,1069.00,1068.25,1068.25,10,159
11/03/2004,01:04,1068.75,1068.75,1068.50,1068.75,8,7
11/03/2004,01:05,1068.75,1069.00,1068.25,1068.50,45,60
11/03/2004,01:06,1068.25,1068.25,1067.75,1067.75,0,69
11/03/2004,01:07,1067.75,1068.00,1067.00,1067.25,248,245
11/03/2004,01:08,1067.00,1067.00,1066.50,1066.75,45,302
11/03/2004,01:09,1066.75,1067.00,1066.50,1066.50,7,32
11/03/2004,01:10,1066.50,1066.50,1066.00,1066.00,52,154
11/03/2004,01:11,1066.00,1067.00,1066.00,1067.00,91,10
11/03/2004,01:12,1067.00,1067.50,1067.00,1067.25,148,88
11/03/2004,01:13,1067.25,1067.25,1066.75,1066.75,24,99
11/03/2004,01:14,1067.00,1067.50,1067.00,1067.50,35,33
11/03/2004,01:15,1067.50,1067.75,1067.50,1067.75,94,0
11/03/2004,01:16,1067.75,1067.75,1067.25,1067.50,14,134
11/03/2004,01:17,1067.75,1068.75,1067.75,1068.50,137,104
11/03/2004,01:18,1068.50,1068.50,1068.00,1068.25,13,28
11/03/2004,01:19,1068.00,1068.00,1067.50,1067.75,7,30
11/03/2004,01:20,1067.75,1068.00,1067.75,1067.75,16,1
11/03/2004,01:21,1068.00,1068.00,1067.75,1067.75,10,2
11/03/2004,01:22,1068.00,1068.50,1068.00,1068.25,130,102
11/03/2004,01:23,1068.00,1068.50,1068.00,1068.50,119,6
11/03/2004,01:24,1068.25,1068.50,1068.00,1068.25,18,107
11/03/2004,01:25,1068.00,1068.00,1067.75,1067.75,0,112
11/03/2004,01:26,1067.75,1067.75,1067.75,1067.75,0,15
11/03/2004,01:27,1067.75,1068.00,1067.50,1068.00,91,31
11/03/2004,01:28,1068.00,1068.00,1068.00,1068.00,38,0
11/03/2004,01:29,1068.00,1068.00,1066.50,1066.50,70,303
11/03/2004,01:30,1066.50,1067.50,1066.25,1067.00,184,70
11/03/2004,01:31,1067.00,1068.75,1066.75,1068.25,355,77
11/03/2004,01:32,1068.25,1068.50,1067.75,1067.75,121,189
11/03/2004,01:33,1067.75,1068.00,1067.25,1067.75,48,145
11/03/2004,01:34,1068.00,1068.50,1068.00,1068.50,103,21
11/03/2004,01:35,1068.25,1068.50,1068.25,1068.50,28,7
11/03/2004,01:36,1068.75,1068.75,1068.25,1068.50,25,20
11/03/2004,01:37,1068.50,1068.50,1068.00,1068.00,21,51
11/03/2004,01:38,1068.00,1068.00,1067.75,1067.75,56,35
11/03/2004,01:39,1068.00,1068.00,1067.50,1067.50,37,78
11/03/2004,01:40,1067.50,1067.75,1067.25,1067.25,22,117
11/03/2004,01:41,1067.25,1067.25,1066.75,1067.25,38,71
11/03/2004,01:42,1067.25,1067.25,1066.75,1066.75,42,41
11/03/2004,01:43,1067.00,1067.25,1066.50,1067.25,69,30
11/03/2004,01:44,1067.00,1067.25,1067.00,1067.25,122,2
11/03/2004,01:45,1067.00,1067.25,1066.75,1066.75,2,23
11/03/2004,01:46,1066.75,1066.75,1066.50,1066.50,6,19
11/03/2004,01:47,1066.75,1067.00,1066.50,1066.75,17,4
11/03/2004,01:48,1066.75,1067.00,1066.75,1066.75,22,2
11/03/2004,01:49,1067.00,1067.50,1066.75,1067.25,29,12
11/03/2004,01:50,1067.00,1067.25,1066.75,1067.25,109,42
11/03/2004,01:51,1067.25,1067.75,1067.00,1067.50,44,45
11/03/2004,01:52,1067.25,1067.50,1067.25,1067.50,141,1
11/03/2004,01:53,1067.50,1067.75,1067.50,1067.50,17,118
11/03/2004,01:54,1067.75,1068.00,1067.50,1068.00,87,10
11/03/2004,01:55,1067.75,1068.25,1067.75,1068.00,33,59
11/03/2004,01:56,1068.00,1068.25,1067.75,1068.00,41,73
11/03/2004,01:57,1068.00,1068.25,1068.00,1068.25,5,22
11/03/2004,01:58,1068.25,1068.25,1068.00,1068.00,45,13
11/03/2004,01:59,1068.00,1068.00,1068.00,1068.00,0,4
11/03/2004,02:00,1068.25,1069.00,1068.25,1069.00,253,6
11/03/2004,02:01,1068.75,1069.00,1068.75,1068.75,56,211
11/03/2004,02:02,1069.00,1069.50,1069.00,1069.50,249,140
11/03/2004,02:03,1069.25,1070.00,1069.25,1070.00,215,13
11/03/2004,02:04,1070.00,1070.25,1070.00,1070.00,128,166
11/03/2004,02:05,1069.75,1070.25,1069.50,1069.50,119,484
11/03/2004,02:06,1069.75,1069.75,1069.00,1069.00,47,248
11/03/2004,02:07,1069.00,1069.00,1068.75,1069.00,5,80
11/03/2004,02:08,1069.00,1069.00,1069.00,1069.00,119,0
11/03/2004,02:09,1069.00,1069.00,1068.75,1068.75,115,1
11/03/2004,02:10,1068.75,1068.75,1068.25,1068.50,76,167
11/03/2004,02:11,1068.50,1068.50,1067.50,1067.50,204,401
11/03/2004,02:12,1067.75,1067.75,1067.25,1067.75,189,64
11/03/2004,02:13,1067.75,1067.75,1067.50,1067.50,204,71
11/03/2004,02:14,1067.75,1067.75,1067.00,1067.25,34,176
11/03/2004,02:15,1067.25,1067.75,1066.75,1067.50,196,178
11/03/2004,02:16,1067.50,1067.50,1067.25,1067.50,21,14
11/03/2004,02:17,1067.50,1068.25,1067.50,1068.00,275,15
11/03/2004,02:18,1068.00,1068.25,1067.75,1068.00,66,121
11/03/2004,02:19,1068.25,1068.25,1068.00,1068.25,90,88
11/03/2004,02:20,1068.25,1068.25,1067.25,1067.50,88,265
11/03/2004,02:21,1067.25,1068.00,1067.25,1067.75,170,90
11/03/2004,02:22,1067.75,1067.75,1067.25,1067.50,26,107
11/03/2004,02:23,1067.50,1067.75,1067.50,1067.75,90,3
11/03/2004,02:24,1067.50,1067.50,1067.00,1067.00,15,152
11/03/2004,02:25,1067.00,1067.25,1067.00,1067.25,96,38
11/03/2004,02:26,1067.25,1067.25,1067.00,1067.00,41,1
11/03/2004,02:27,1067.00,1067.00,1066.25,1066.25,81,384
11/03/2004,02:28,1066.25,1066.75,1066.25,1066.75,90,7
11/03/2004,02:29,1066.75,1067.00,1066.50,1066.50,19,8
11/03/2004,02:30,1066.75,1066.75,1066.75,1066.75,36,0
11/03/2004,02:31,1067.00,1067.50,1066.75,1067.25,257,24
11/03/2004,02:32,1067.25,1067.25,1066.75,1067.25,24,84
11/03/2004,02:33,1067.50,1068.25,1067.50,1068.00,214,49
11/03/2004,02:34,1068.00,1068.50,1067.75,1067.75,76,65
11/03/2004,02:35,1068.00,1068.00,1067.75,1067.75,3,62
11/03/2004,02:36,1067.75,1067.75,1067.50,1067.50,17,50
11/03/2004,02:37,1067.50,1067.50,1067.50,1067.50,0,15
11/03/2004,02:38,1067.75,1067.75,1067.50,1067.75,76,4
11/03/2004,02:39,1068.00,1068.25,1068.00,1068.25,350,0
11/03/2004,02:40,1068.25,1068.75,1068.25,1068.75,171,0
11/03/2004,02:41,1068.75,1068.75,1068.25,1068.25,28,52
11/03/2004,02:42,1068.25,1068.25,1068.00,1068.00,6,89
11/03/2004,02:43,1068.00,1068.00,1068.00,1068.00,0,50
11/03/2004,02:44,1068.00,1068.25,1068.00,1068.00,1,45
11/03/2004,02:45,1067.75,1068.25,1067.75,1068.00,59,12
11/03/2004,02:46,1068.25,1068.50,1068.25,1068.25,101,9
11/03/2004,02:47,1068.50,1068.50,1068.50,1068.50,10,0
11/03/2004,02:48,1068.50,1068.50,1068.50,1068.50,22,0
11/03/2004,02:49,1068.75,1069.00,1068.50,1068.75,56,29
11/03/2004,02:50,1068.75,1068.75,1068.50,1068.50,0,7
11/03/2004,02:52,1068.75,1069.00,1068.75,1069.00,53,0
11/03/2004,02:53,1068.75,1069.00,1068.75,1069.00,60,26
11/03/2004,02:54,1069.25,1069.50,1069.25,1069.25,178,262
11/03/2004,02:55,1069.50,1069.50,1069.25,1069.25,3,26
11/03/2004,02:56,1069.00,1069.00,1068.75,1068.75,10,19
11/03/2004,02:57,1068.75,1069.25,1068.75,1069.25,101,20
11/03/2004,02:58,1069.25,1069.75,1069.00,1069.50,133,66
11/03/2004,02:59,1069.75,1070.00,1069.50,1069.50,73,184
11/03/2004,03:00,1069.25,1069.50,1069.00,1069.50,109,62
11/03/2004,03:01,1069.50,1069.50,1069.50,1069.50,213,0
11/03/2004,03:02,1069.50,1069.75,1069.50,1069.75,237,29
11/03/2004,03:03,1069.75,1069.75,1069.50,1069.50,59,22
11/03/2004,03:04,1069.50,1069.75,1069.50,1069.75,2,1
11/03/2004,03:05,1069.50,1069.50,1069.25,1069.25,0,61
11/03/2004,03:06,1069.50,1069.50,1069.25,1069.25,20,1
11/03/2004,03:07,1069.25,1069.25,1069.00,1069.00,0,50
11/03/2004,03:08,1069.25,1069.25,1069.00,1069.25,14,2
11/03/2004,03:09,1069.00,1069.25,1068.75,1068.75,9,196
11/03/2004,03:10,1068.75,1068.75,1068.50,1068.75,32,41
11/03/2004,03:11,1068.75,1068.75,1068.75,1068.75,30,0
11/03/2004,03:12,1068.75,1069.00,1068.75,1068.75,11,120
11/03/2004,03:13,1068.75,1069.00,1068.75,1068.75,5,151
11/03/2004,03:14,1068.75,1069.00,1068.75,1069.00,46,22
11/03/2004,03:15,1068.75,1069.00,1068.50,1069.00,75,27
11/03/2004,03:16,1068.75,1068.75,1068.75,1068.75,0,41
11/03/2004,03:17,1068.75,1068.75,1068.75,1068.75,0,9
11/03/2004,03:18,1068.75,1069.25,1068.75,1069.00,99,5
11/03/2004,03:19,1069.00,1069.00,1069.00,1069.00,0,38
11/03/2004,03:20,1069.00,1069.00,1068.75,1068.75,1,102
11/03/2004,03:21,1068.50,1068.75,1068.50,1068.75,1,3
11/03/2004,03:22,1068.75,1068.75,1068.50,1068.50,70,45
11/03/2004,03:23,1068.50,1068.50,1067.75,1068.00,20,148
11/03/2004,03:24,1068.00,1068.25,1068.00,1068.25,119,125
11/03/2004,03:25,1068.25,1068.50,1068.00,1068.25,41,52
11/03/2004,03:26,1068.25,1068.25,1068.25,1068.25,2,0
11/03/2004,03:27,1068.00,1068.25,1068.00,1068.25,284,12
11/03/2004,03:28,1068.50,1068.75,1068.50,1068.50,49,63
11/03/2004,03:29,1068.75,1069.00,1068.75,1068.75,162,1
11/03/2004,03:30,1069.00,1069.25,1069.00,1069.00,139,111
11/03/2004,03:31,1069.00,1069.25,1069.00,1069.00,50,75
11/03/2004,03:32,1069.00,1069.00,1069.00,1069.00,0,70
11/03/2004,03:33,1069.00,1069.00,1068.50,1068.50,0,75
11/03/2004,03:34,1068.50,1068.50,1068.25,1068.25,0,79
11/03/2004,03:35,1068.25,1068.25,1068.00,1068.00,0,116
11/03/2004,03:36,1068.00,1068.00,1067.75,1067.75,13,257
11/03/2004,03:37,1068.00,1068.00,1067.50,1067.75,96,89
11/03/2004,03:38,1067.75,1067.75,1067.25,1067.25,9,116
11/03/2004,03:39,1067.75,1067.75,1067.50,1067.50,3,157
11/03/2004,03:40,1067.50,1067.50,1067.25,1067.50,40,71
11/03/2004,03:41,1067.50,1067.50,1067.25,1067.50,29,2
11/03/2004,03:42,1067.50,1067.75,1067.50,1067.75,48,0
11/03/2004,03:43,1067.75,1067.75,1067.75,1067.75,9,0
11/03/2004,03:44,1068.00,1068.00,1067.75,1067.75,26,31
11/03/2004,03:45,1067.75,1068.00,1067.75,1067.75,5,28
11/03/2004,03:46,1067.75,1067.75,1067.25,1067.25,0,86
11/03/2004,03:47,1067.00,1067.25,1067.00,1067.25,59,12
11/03/2004,03:48,1067.25,1067.50,1067.25,1067.50,22,0
11/03/2004,03:49,1067.75,1067.75,1067.50,1067.75,2,9
11/03/2004,03:50,1067.50,1067.50,1067.50,1067.50,0,10
11/03/2004,03:51,1067.50,1067.50,1067.50,1067.50,0,22
11/03/2004,03:52,1067.50,1068.00,1067.50,1068.00,97,28
11/03/2004,03:53,1068.00,1068.25,1068.00,1068.25,107,23
11/03/2004,03:54,1068.25,1068.25,1068.00,1068.25,31,1
11/03/2004,03:55,1068.00,1068.25,1068.00,1068.25,36,5
11/03/2004,03:56,1068.25,1068.25,1068.25,1068.25,16,0
11/03/2004,03:57,1068.50,1068.50,1068.25,1068.25,3,28
11/03/2004,03:58,1068.25,1068.25,1068.25,1068.25,0,27
11/03/2004,03:59,1068.00,1068.00,1068.00,1068.00,0,35
11/03/2004,04:00,1068.00,1068.00,1067.50,1067.75,28,93
11/03/2004,04:01,1067.50,1067.50,1067.50,1067.50,0,9
11/03/2004,04:02,1067.75,1067.75,1067.50,1067.50,6,35
11/03/2004,04:03,1067.50,1067.50,1067.00,1067.25,17,44
11/03/2004,04:04,1067.25,1067.25,1067.00,1067.25,26,5
11/03/2004,04:05,1067.25,1067.25,1067.00,1067.25,17,112
11/03/2004,04:06,1067.25,1067.25,1067.00,1067.00,11,22
11/03/2004,04:07,1067.00,1067.00,1067.00,1067.00,0,66
11/03/2004,04:08,1066.75,1066.75,1066.25,1066.50,66,90
11/03/2004,04:09,1066.75,1067.00,1066.50,1067.00,44,50
11/03/2004,04:10,1067.00,1067.00,1066.75,1066.75,13,1
11/03/2004,04:11,1066.75,1066.75,1066.00,1066.00,5,179
11/03/2004,04:12,1066.25,1066.50,1066.00,1066.25,109,43
11/03/2004,04:13,1066.25,1066.25,1066.00,1066.25,18,20
11/03/2004,04:14,1066.25,1066.50,1066.00,1066.25,61,8
11/03/2004,04:15,1066.50,1066.50,1066.25,1066.25,7,37
11/03/2004,04:16,1066.25,1066.25,1065.75,1066.00,3,116
11/03/2004,04:17,1065.75,1066.00,1065.50,1065.50,10,89
11/03/2004,04:18,1065.50,1066.00,1065.50,1066.00,236,124
11/03/2004,04:19,1066.25,1066.50,1066.00,1066.25,35,22
11/03/2004,04:20,1066.25,1066.50,1066.00,1066.00,6,73
11/03/2004,04:21,1065.75,1066.00,1065.75,1066.00,92,5
11/03/2004,04:22,1066.00,1066.25,1065.75,1066.00,101,114
11/03/2004,04:23,1066.00,1066.75,1066.00,1066.75,118,18
11/03/2004,04:24,1066.75,1066.75,1066.75,1066.75,41,0
11/03/2004,04:25,1066.75,1066.75,1066.50,1066.50,8,2
11/03/2004,04:26,1066.75,1067.00,1066.00,1066.00,6,27
11/03/2004,04:27,1066.00,1066.25,1066.00,1066.00,21,57
11/03/2004,04:28,1066.00,1066.00,1066.00,1066.00,0,10
11/03/2004,04:29,1066.00,1066.50,1066.00,1066.50,40,9
11/03/2004,04:30,1066.50,1066.50,1066.25,1066.25,26,1
11/03/2004,04:31,1066.25,1066.50,1066.25,1066.25,107,31
11/03/2004,04:32,1066.25,1066.50,1066.00,1066.00,1,47
11/03/2004,04:33,1066.00,1066.00,1066.00,1066.00,0,56
11/03/2004,04:34,1066.00,1066.00,1066.00,1066.00,0,80
11/03/2004,04:35,1066.00,1066.00,1065.75,1066.00,16,26
11/03/2004,04:36,1065.75,1065.75,1065.75,1065.75,0,73
11/03/2004,04:37,1066.00,1066.00,1066.00,1066.00,32,0
11/03/2004,04:38,1066.00,1066.00,1066.00,1066.00,195,0
11/03/2004,04:39,1065.75,1066.00,1065.75,1065.75,1,73
11/03/2004,04:40,1065.75,1066.00,1065.50,1065.75,12,37
11/03/2004,04:41,1065.75,1066.25,1065.50,1066.25,93,6
11/03/2004,04:42,1066.50,1067.00,1066.25,1067.00,71,5
11/03/2004,04:43,1067.00,1067.75,1067.00,1067.75,361,26
11/03/2004,04:44,1067.50,1067.50,1067.00,1067.25,138,96
11/03/2004,04:45,1067.25,1067.25,1066.75,1067.00,65,30
11/03/2004,04:46,1067.00,1067.00,1066.50,1066.75,4,28
11/03/2004,04:47,1066.75,1067.00,1066.75,1066.75,21,61
11/03/2004,04:48,1066.75,1066.75,1066.75,1066.75,0,19
11/03/2004,04:49,1066.75,1066.75,1066.75,1066.75,0,28
11/03/2004,04:50,1066.75,1066.75,1066.50,1066.75,60,82
11/03/2004,04:51,1066.75,1066.75,1066.50,1066.50,1,8
11/03/2004,04:52,1066.50,1066.50,1066.25,1066.25,0,51
11/03/2004,04:53,1066.25,1066.50,1066.25,1066.50,67,2
11/03/2004,04:54,1066.50,1067.00,1066.50,1067.00,146,4
11/03/2004,04:55,1067.00,1067.00,1066.75,1066.75,5,21
11/03/2004,04:56,1067.00,1067.25,1067.00,1067.00,64,21
11/03/2004,04:57,1067.00,1067.50,1067.00,1067.50,141,49
11/03/2004,04:58,1067.25,1067.50,1067.25,1067.25,42,55
11/03/2004,04:59,1067.00,1067.00,1067.00,1067.00,0,17
11/03/2004,05:00,1067.00,1067.00,1066.75,1067.00,60,10
11/03/2004,05:01,1067.00,1067.25,1067.00,1067.25,3,0
11/03/2004,05:02,1067.00,1067.25,1067.00,1067.25,10,1
11/03/2004,05:03,1067.00,1067.25,1067.00,1067.00,33,33
11/03/2004,05:04,1067.25,1067.25,1067.00,1067.25,29,5
11/03/2004,05:05,1067.25,1067.25,1067.25,1067.25,9,0
11/03/2004,05:06,1067.00,1067.00,1067.00,1067.00,0,101
11/03/2004,05:07,1067.00,1067.00,1066.75,1066.75,0,93
11/03/2004,05:08,1066.75,1066.75,1066.75,1066.75,0,22
11/03/2004,05:09,1066.75,1066.75,1066.50,1066.75,1,6
11/03/2004,05:10,1066.50,1066.50,1065.75,1066.00,206,571
11/03/2004,05:11,1066.00,1066.25,1065.50,1065.75,133,302
11/03/2004,05:12,1066.00,1066.00,1065.50,1065.50,16,70
11/03/2004,05:14,1065.50,1065.75,1065.25,1065.50,10,90
11/03/2004,05:15,1065.50,1065.50,1065.25,1065.50,82,1
11/03/2004,05:16,1065.50,1065.50,1065.25,1065.50,44,2
11/03/2004,05:17,1065.50,1065.50,1065.50,1065.50,33,0
11/03/2004,05:18,1065.25,1065.50,1065.25,1065.50,42,1
11/03/2004,05:19,1065.50,1065.75,1065.50,1065.75,96,0
11/03/2004,05:20,1065.75,1066.25,1065.75,1066.25,91,1
11/03/2004,05:21,1066.25,1066.50,1066.25,1066.50,50,0
11/03/2004,05:22,1066.50,1066.50,1066.50,1066.50,1,0
11/03/2004,05:23,1066.25,1066.25,1066.25,1066.25,0,43
11/03/2004,05:24,1066.50,1067.25,1066.50,1067.00,186,23
11/03/2004,05:25,1067.00,1067.25,1067.00,1067.00,6,76
11/03/2004,05:26,1067.00,1067.00,1067.00,1067.00,0,61
11/03/2004,05:27,1067.00,1067.00,1067.00,1067.00,0,7
11/03/2004,05:28,1067.00,1067.00,1067.00,1067.00,0,46
11/03/2004,05:29,1067.00,1067.50,1067.00,1067.50,53,24
11/03/2004,05:30,1067.25,1067.50,1067.25,1067.50,60,73
11/03/2004,05:31,1067.50,1067.75,1067.25,1067.75,100,2
11/03/2004,05:32,1067.75,1067.75,1067.50,1067.75,22,19
11/03/2004,05:33,1067.50,1067.50,1067.50,1067.50,0,1
11/03/2004,05:34,1067.50,1067.50,1067.50,1067.50,0,84
11/03/2004,05:35,1067.50,1067.50,1067.25,1067.25,26,5
11/03/2004,05:36,1067.50,1067.50,1067.50,1067.50,8,0
11/03/2004,05:37,1067.50,1067.50,1067.50,1067.50,31,0
11/03/2004,05:38,1067.50,1067.75,1067.50,1067.50,39,6
11/03/2004,05:39,1067.50,1067.50,1067.25,1067.25,0,14
11/03/2004,05:40,1067.25,1067.25,1067.25,1067.25,0,1
11/03/2004,05:41,1067.25,1067.50,1067.25,1067.50,1,3
11/03/2004,05:43,1067.25,1067.25,1067.25,1067.25,0,73
11/03/2004,05:44,1067.25,1067.25,1067.00,1067.00,1,28
11/03/2004,05:45,1067.00,1067.25,1067.00,1067.00,1,53
11/03/2004,05:46,1067.00,1067.00,1067.00,1067.00,0,8
11/03/2004,05:47,1067.00,1067.00,1067.00,1067.00,0,27
11/03/2004,05:48,1067.00,1067.00,1067.00,1067.00,0,20
11/03/2004,05:49,1067.00,1067.25,1067.00,1067.25,1,2
11/03/2004,05:50,1067.00,1067.00,1066.75,1066.75,0,70
11/03/2004,05:51,1066.75,1066.75,1066.75,1066.75,0,38
11/03/2004,05:52,1066.75,1066.75,1066.75,1066.75,0,5
11/03/2004,05:53,1067.00,1067.00,1066.75,1066.75,3,42
11/03/2004,05:54,1066.50,1066.50,1066.50,1066.50,0,3
11/03/2004,05:55,1066.50,1066.75,1066.50,1066.75,1,29
11/03/2004,05:56,1066.75,1066.75,1066.75,1066.75,63,0
11/03/2004,05:57,1066.75,1066.75,1066.50,1066.50,34,3
11/03/2004,05:58,1066.50,1066.75,1066.50,1066.75,3,13
11/03/2004,05:59,1066.75,1066.75,1066.75,1066.75,5,0
11/03/2004,06:00,1066.75,1066.75,1066.25,1066.50,57,104
11/03/2004,06:01,1066.50,1066.50,1066.25,1066.50,66,56
11/03/2004,06:02,1066.25,1066.50,1066.00,1066.25,121,46
11/03/2004,06:03,1066.25,1066.50,1066.00,1066.25,145,12
11/03/2004,06:04,1066.25,1066.25,1066.25,1066.25,0,22
11/03/2004,06:05,1066.25,1066.50,1066.25,1066.50,67,15
11/03/2004,06:06,1066.50,1066.50,1066.50,1066.50,51,0
11/03/2004,06:07,1066.25,1066.75,1066.25,1066.75,212,36
11/03/2004,06:08,1066.75,1067.00,1066.75,1066.75,36,22
11/03/2004,06:09,1066.75,1066.75,1066.75,1066.75,0,36
11/03/2004,06:10,1066.50,1066.50,1065.75,1065.75,34,211
11/03/2004,06:11,1065.75,1066.00,1065.75,1066.00,6,3
11/03/2004,06:12,1066.00,1066.00,1066.00,1066.00,33,0
11/03/2004,06:13,1066.00,1066.00,1065.75,1066.00,13,5
11/03/2004,06:14,1066.00,1066.00,1065.75,1065.75,35,1
11/03/2004,06:15,1066.00,1066.00,1065.75,1065.75,5,50
11/03/2004,06:16,1066.00,1066.00,1066.00,1066.00,51,0
11/03/2004,06:17,1066.00,1066.00,1065.75,1065.75,76,1
11/03/2004,06:18,1066.00,1066.00,1065.75,1066.00,44,2
11/03/2004,06:20,1066.00,1066.25,1066.00,1066.25,19,0
11/03/2004,06:21,1066.25,1066.25,1066.25,1066.25,2,0
11/03/2004,06:22,1066.25,1066.25,1066.00,1066.25,200,1
11/03/2004,06:23,1066.50,1066.75,1066.50,1066.50,34,79
11/03/2004,06:24,1066.50,1066.75,1066.50,1066.75,10,1
11/03/2004,06:25,1066.75,1067.00,1066.75,1067.00,218,2
11/03/2004,06:26,1067.00,1067.25,1066.75,1067.00,81,56
11/03/2004,06:27,1067.25,1067.25,1067.00,1067.00,130,31
11/03/2004,06:28,1067.25,1067.25,1067.00,1067.00,38,38
11/03/2004,06:29,1067.25,1067.50,1067.00,1067.50,104,48
11/03/2004,06:30,1067.25,1067.50,1067.25,1067.50,76,56
11/03/2004,06:31,1067.50,1067.50,1067.00,1067.50,110,71
11/03/2004,06:32,1067.75,1067.75,1067.50,1067.75,64,125
11/03/2004,06:33,1067.75,1068.00,1067.75,1067.75,261,5
11/03/2004,06:34,1067.75,1067.75,1067.75,1067.75,0,84
11/03/2004,06:35,1067.50,1067.75,1067.50,1067.75,66,8
11/03/2004,06:36,1067.75,1068.00,1067.75,1067.75,12,31
11/03/2004,06:37,1067.75,1068.00,1067.75,1068.00,134,34
11/03/2004,06:38,1068.00,1068.50,1068.00,1068.25,156,46
11/03/2004,06:39,1068.25,1068.25,1068.00,1068.25,2,5
11/03/2004,06:40,1068.00,1068.25,1067.75,1068.25,45,253
11/03/2004,06:41,1068.00,1068.00,1068.00,1068.00,0,44
11/03/2004,06:42,1068.00,1068.25,1068.00,1068.00,20,27
11/03/2004,06:43,1068.00,1068.25,1068.00,1068.00,1,104
11/03/2004,06:44,1067.75,1068.00,1067.75,1068.00,98,5
11/03/2004,06:45,1068.00,1068.00,1067.75,1067.75,15,25
11/03/2004,06:46,1067.75,1068.25,1067.75,1068.25,50,1
11/03/2004,06:47,1068.00,1068.25,1068.00,1068.25,142,32
11/03/2004,06:48,1068.25,1068.50,1068.25,1068.25,78,33
11/03/2004,06:49,1068.25,1068.25,1068.00,1068.25,6,8
11/03/2004,06:50,1068.25,1068.50,1068.25,1068.25,55,35
11/03/2004,06:51,1068.25,1068.25,1068.00,1068.00,0,59
11/03/2004,06:52,1068.00,1068.25,1068.00,1068.00,61,13
11/03/2004,06:53,1068.00,1068.25,1068.00,1068.00,113,54
11/03/2004,06:54,1068.25,1068.50,1068.00,1068.25,79,16
11/03/2004,06:55,1068.25,1068.25,1068.00,1068.00,9,1
11/03/2004,06:56,1068.25,1068.25,1068.25,1068.25,102,0
11/03/2004,06:57,1068.25,1068.75,1068.25,1068.75,260,6
11/03/2004,06:58,1068.75,1068.75,1068.25,1068.50,102,103
11/03/2004,06:59,1068.25,1068.50,1068.25,1068.25,26,7
11/03/2004,07:00,1068.50,1068.50,1068.00,1068.00,15,85
11/03/2004,07:01,1068.00,1068.50,1068.00,1068.50,72,15
11/03/2004,07:02,1068.25,1068.50,1068.00,1068.50,8,58
11/03/2004,07:03,1068.25,1069.00,1068.25,1069.00,536,13
11/03/2004,07:04,1069.25,1069.25,1069.00,1069.25,85,19
11/03/2004,07:05,1069.00,1069.25,1069.00,1069.25,52,256
11/03/2004,07:06,1069.00,1069.25,1069.00,1069.00,29,53
11/03/2004,07:07,1069.00,1069.25,1069.00,1069.25,15,73
11/03/2004,07:08,1069.25,1069.50,1069.00,1069.00,317,2
11/03/2004,07:09,1069.50,1069.50,1069.25,1069.50,179,8
11/03/2004,07:10,1069.75,1069.75,1069.50,1069.75,116,34
11/03/2004,07:11,1069.50,1069.75,1069.25,1069.75,22,293
11/03/2004,07:12,1069.50,1069.50,1069.25,1069.50,58,11
11/03/2004,07:13,1069.50,1070.00,1069.25,1070.00,664,451
11/03/2004,07:14,1069.75,1070.00,1069.75,1069.75,11,349
11/03/2004,07:15,1070.00,1070.25,1069.75,1070.00,128,122
11/03/2004,07:16,1070.00,1070.25,1069.75,1070.00,41,186
11/03/2004,07:17,1070.00,1070.00,1069.75,1070.00,13,171
11/03/2004,07:18,1069.75,1070.00,1069.50,1069.50,22,311
11/03/2004,07:19,1069.50,1070.00,1069.50,1069.50,166,122
11/03/2004,07:20,1069.50,1069.75,1069.25,1069.50,185,143
11/03/2004,07:21,1069.50,1070.00,1069.50,1070.00,383,42
11/03/2004,07:22,1070.00,1070.25,1069.75,1070.25,205,17
11/03/2004,07:23,1070.00,1070.00,1069.75,1070.00,53,48
11/03/2004,07:24,1070.00,1070.25,1070.00,1070.25,131,54
11/03/2004,07:25,1070.25,1070.50,1070.00,1070.25,653,44
11/03/2004,07:26,1070.25,1070.25,1069.75,1070.00,282,235
11/03/2004,07:27,1069.75,1070.00,1069.50,1069.50,7,284
11/03/2004,07:28,1069.50,1070.25,1069.50,1070.00,150,48
11/03/2004,07:29,1070.00,1070.25,1070.00,1070.00,24,104
11/03/2004,07:30,1069.75,1070.00,1069.75,1070.00,55,5
11/03/2004,07:31,1070.00,1070.25,1069.75,1070.00,113,18
11/03/2004,07:32,1070.00,1070.50,1070.00,1070.50,160,17
11/03/2004,07:33,1070.50,1071.00,1070.50,1070.75,476,157
11/03/2004,07:34,1070.50,1070.75,1070.50,1070.75,43,181
11/03/2004,07:35,1070.75,1070.75,1070.25,1070.50,152,68
11/03/2004,07:36,1070.25,1070.75,1070.25,1070.75,254,28
11/03/2004,07:37,1070.75,1070.75,1070.50,1070.50,329,84
11/03/2004,07:38,1070.75,1071.25,1070.75,1071.00,301,42
11/03/2004,07:39,1071.00,1071.25,1071.00,1071.00,115,281
11/03/2004,07:40,1071.00,1071.00,1070.75,1071.00,9,40
11/03/2004,07:41,1070.75,1071.25,1070.75,1071.00,125,105
11/03/2004,07:42,1071.00,1071.50,1070.75,1071.25,239,104
11/03/2004,07:43,1071.50,1071.50,1071.00,1071.00,189,301
11/03/2004,07:44,1071.00,1071.25,1070.75,1071.00,222,112
11/03/2004,07:45,1071.00,1071.25,1071.00,1071.25,53,4
11/03/2004,07:46,1071.25,1071.25,1070.75,1071.00,138,246
11/03/2004,07:47,1071.00,1071.00,1070.75,1070.75,59,288
11/03/2004,07:48,1071.00,1071.00,1070.50,1070.50,3,138
11/03/2004,07:49,1070.75,1071.00,1070.50,1070.50,209,272
11/03/2004,07:50,1070.50,1070.75,1070.50,1070.75,249,2
11/03/2004,07:51,1070.75,1071.00,1070.75,1070.75,32,146
11/03/2004,07:52,1070.75,1070.75,1070.75,1070.75,0,100
11/03/2004,07:53,1070.50,1070.75,1070.50,1070.50,30,127
11/03/2004,07:54,1070.50,1070.50,1070.25,1070.25,92,179
11/03/2004,07:55,1070.25,1070.50,1070.25,1070.25,58,141
11/03/2004,07:56,1070.25,1070.50,1070.25,1070.25,113,50
11/03/2004,07:57,1070.25,1070.75,1070.25,1070.75,78,3
11/03/2004,07:58,1070.50,1070.75,1070.25,1070.75,31,65
11/03/2004,07:59,1070.50,1070.75,1070.50,1070.75,11,11
11/03/2004,08:00,1070.75,1070.75,1070.25,1070.25,5,80
11/03/2004,08:01,1070.25,1070.50,1070.25,1070.25,51,51
11/03/2004,08:02,1070.25,1070.75,1070.25,1070.50,81,101
11/03/2004,08:03,1070.75,1070.75,1070.25,1070.25,3,69
11/03/2004,08:04,1070.50,1070.75,1070.25,1070.50,35,71
11/03/2004,08:05,1070.50,1070.75,1070.25,1070.25,114,107
11/03/2004,08:06,1070.25,1070.50,1070.25,1070.25,5,144
11/03/2004,08:07,1070.25,1070.50,1070.25,1070.25,3,21
11/03/2004,08:08,1070.50,1070.50,1070.00,1070.00,140,89
11/03/2004,08:09,1070.00,1070.25,1070.00,1070.00,3,81
11/03/2004,08:10,1070.00,1070.25,1070.00,1070.25,185,21
11/03/2004,08:11,1070.25,1070.25,1070.00,1070.25,17,4
11/03/2004,08:12,1070.00,1070.25,1070.00,1070.25,20,72
11/03/2004,08:13,1070.25,1070.25,1070.00,1070.25,447,13
11/03/2004,08:14,1070.00,1070.25,1070.00,1070.25,149,11
11/03/2004,08:15,1070.00,1070.25,1070.00,1070.25,296,7
11/03/2004,08:16,1070.25,1070.50,1070.00,1070.50,354,43
11/03/2004,08:17,1070.25,1070.50,1070.00,1070.25,70,123
11/03/2004,08:18,1070.25,1070.25,1070.25,1070.25,6,0
11/03/2004,08:19,1070.25,1070.25,1070.00,1070.25,401,3
11/03/2004,08:20,1070.00,1070.25,1070.00,1070.00,11,55
11/03/2004,08:21,1070.25,1070.25,1070.00,1070.00,5,2
11/03/2004,08:22,1070.00,1070.50,1070.00,1070.25,175,131
11/03/2004,08:23,1070.25,1070.25,1069.75,1070.00,52,104
11/03/2004,08:24,1070.00,1070.00,1069.75,1070.00,133,25
11/03/2004,08:25,1070.00,1070.00,1069.75,1070.00,52,21
11/03/2004,08:26,1070.00,1070.25,1069.75,1070.25,129,14
11/03/2004,08:27,1070.00,1070.25,1070.00,1070.25,486,12
11/03/2004,08:28,1070.50,1070.75,1070.25,1070.50,355,199
11/03/2004,08:29,1070.50,1071.00,1070.25,1070.75,1044,631
11/03/2004,08:30,1070.50,1071.00,1070.50,1070.75,1678,1339
11/03/2004,08:31,1070.50,1071.50,1070.25,1071.25,3341,5119
11/03/2004,08:32,1071.50,1072.00,1071.25,1072.00,3066,1754
11/03/2004,08:33,1072.00,1072.75,1071.50,1072.75,4321,1448
11/03/2004,08:34,1072.75,1074.25,1072.50,1073.25,7765,3802
11/03/2004,08:35,1073.50,1073.75,1073.00,1073.50,1995,3262
11/03/2004,08:36,1073.50,1073.75,1073.00,1073.50,2064,3105
11/03/2004,08:37,1073.50,1073.50,1073.00,1073.25,1559,2170
11/03/2004,08:38,1073.25,1074.00,1073.25,1074.00,3200,1179
11/03/2004,08:39,1074.00,1074.25,1073.25,1073.50,1346,4554
11/03/2004,08:40,1073.25,1073.50,1072.75,1073.00,1998,1728
11/03/2004,08:41,1073.00,1073.00,1072.00,1072.00,2881,5062
11/03/2004,08:42,1072.00,1072.50,1071.75,1072.25,3007,2911
11/03/2004,08:43,1072.25,1072.25,1071.75,1072.25,1439,1134
11/03/2004,08:44,1072.25,1072.75,1072.00,1072.25,2082,1797
11/03/2004,08:45,1072.25,1072.75,1072.00,1072.25,806,1525
11/03/2004,08:46,1072.25,1072.75,1072.00,1072.50,1880,906
11/03/2004,08:47,1072.75,1072.75,1071.75,1071.75,520,2318
11/03/2004,08:48,1072.00,1072.25,1071.75,1071.75,570,675
11/03/2004,08:49,1071.75,1072.00,1071.25,1071.50,1341,3477
11/03/2004,08:50,1071.75,1071.75,1070.50,1071.00,3156,4744
11/03/2004,08:51,1071.00,1071.50,1070.75,1070.75,1714,1439
11/03/2004,08:52,1071.00,1071.25,1070.00,1070.50,1539,3052
11/03/2004,08:53,1070.75,1070.75,1070.25,1070.75,932,1138
11/03/2004,08:54,1070.50,1071.00,1070.00,1070.25,2501,1575
11/03/2004,08:55,1070.25,1071.00,1070.25,1070.75,2628,1285
11/03/2004,08:56,1070.75,1071.50,1070.75,1071.50,2357,1218
11/03/2004,08:57,1071.25,1071.50,1071.00,1071.00,419,443
11/03/2004,08:58,1071.25,1071.75,1070.75,1071.25,2530,1691
11/03/2004,08:59,1071.00,1071.00,1070.50,1071.00,1426,1087
11/03/2004,09:00,1071.00,1071.75,1070.75,1071.50,1984,1008
11/03/2004,09:01,1071.50,1071.75,1070.75,1071.50,1929,1533
11/03/2004,09:02,1071.50,1072.50,1071.25,1071.75,3238,3110
11/03/2004,09:03,1071.50,1071.75,1069.75,1070.75,2191,4198
11/03/2004,09:04,1071.00,1071.50,1070.00,1070.00,1480,1819
11/03/2004,09:05,1070.00,1070.50,1069.25,1069.50,1886,3199
11/03/2004,09:06,1069.25,1069.50,1068.25,1068.75,2461,5394
11/03/2004,09:07,1068.75,1069.25,1068.25,1069.00,2373,1514
11/03/2004,09:08,1069.00,1069.25,1068.50,1068.75,705,1868
11/03/2004,09:09,1068.75,1069.25,1068.50,1069.00,1794,389
11/03/2004,09:10,1068.75,1069.25,1068.50,1068.75,673,711
11/03/2004,09:11,1068.50,1068.75,1067.75,1068.25,2062,3935
11/03/2004,09:12,1068.25,1068.50,1067.25,1067.75,1549,2308
11/03/2004,09:13,1067.75,1069.25,1067.75,1069.25,3103,950
11/03/2004,09:14,1069.25,1069.25,1068.50,1068.75,1017,852
11/03/2004,09:15,1068.75,1069.50,1068.75,1069.25,2619,1215
11/03/2004,09:16,1069.50,1069.50,1069.00,1069.50,1319,1076
11/03/2004,09:17,1069.50,1070.00,1069.00,1069.50,2545,2270
11/03/2004,09:18,1069.75,1069.75,1069.00,1069.25,676,855
11/03/2004,09:19,1069.25,1069.50,1069.00,1069.25,650,488
11/03/2004,09:20,1069.25,1069.25,1068.50,1068.75,609,1179
11/03/2004,09:21,1068.75,1068.75,1067.75,1068.75,2307,2943
11/03/2004,09:22,1068.75,1069.00,1068.50,1068.75,1258,1567
11/03/2004,09:23,1068.75,1069.50,1068.50,1069.50,1985,1251
11/03/2004,09:24,1069.50,1069.50,1069.00,1069.00,766,1588
11/03/2004,09:25,1069.00,1069.00,1068.00,1068.50,897,2280
11/03/2004,09:26,1068.75,1069.50,1068.25,1069.50,2038,951
11/03/2004,09:27,1069.50,1069.75,1069.00,1069.25,1070,1170
11/03/2004,09:28,1069.25,1070.00,1069.25,1070.00,2139,1007
11/03/2004,09:29,1069.75,1070.25,1069.75,1070.25,2485,500
11/03/2004,09:30,1070.25,1070.75,1070.00,1070.75,2858,875
11/03/2004,09:31,1070.75,1072.00,1070.25,1071.75,6357,4272
11/03/2004,09:32,1072.00,1073.25,1071.75,1072.75,7192,3654
11/03/2004,09:33,1072.75,1073.25,1072.25,1072.75,2299,1962
11/03/2004,09:34,1072.50,1072.75,1071.75,1072.50,1151,2051
11/03/2004,09:35,1072.25,1073.75,1072.25,1073.25,5031,1428
11/03/2004,09:36,1073.00,1073.25,1072.25,1072.50,803,2365
11/03/2004,09:37,1072.50,1072.50,1071.25,1071.75,1592,2545
11/03/2004,09:38,1071.75,1072.00,1071.25,1071.75,548,1002
11/03/2004,09:39,1071.75,1071.75,1071.25,1071.50,538,731
11/03/2004,09:40,1071.75,1072.25,1071.50,1072.00,884,231
11/03/2004,09:41,1072.25,1072.25,1071.75,1072.00,1672,1452
11/03/2004,09:42,1072.00,1072.00,1071.25,1071.50,130,692
11/03/2004,09:43,1071.25,1072.00,1071.25,1072.00,1455,880
11/03/2004,09:44,1071.75,1071.75,1071.00,1071.25,827,1796
11/03/2004,09:45,1071.25,1071.50,1070.75,1071.25,820,2579
11/03/2004,09:46,1071.25,1071.25,1070.75,1071.00,337,1456
11/03/2004,09:47,1071.00,1071.25,1070.75,1071.25,227,610
11/03/2004,09:48,1071.25,1071.50,1070.75,1071.00,814,457
11/03/2004,09:49,1070.75,1071.25,1069.75,1070.00,807,3378
11/03/2004,09:50,1070.00,1070.25,1069.25,1070.00,1442,2134
11/03/2004,09:51,1070.25,1070.25,1069.75,1070.25,535,362
11/03/2004,09:52,1070.25,1070.50,1070.00,1070.50,925,312
11/03/2004,09:53,1070.50,1070.50,1070.25,1070.25,670,645
11/03/2004,09:54,1070.50,1070.75,1069.25,1069.75,525,2166
11/03/2004,09:55,1069.50,1070.00,1069.50,1070.00,428,363
11/03/2004,09:56,1069.75,1070.00,1069.50,1070.00,311,286
11/03/2004,09:57,1070.25,1071.00,1070.00,1070.25,2377,766
11/03/2004,09:58,1070.50,1070.50,1070.00,1070.00,226,502
11/03/2004,09:59,1070.25,1070.75,1070.00,1070.50,1140,959
11/03/2004,10:00,1070.25,1070.25,1069.50,1069.75,439,896
11/03/2004,10:01,1070.00,1070.50,1069.75,1070.25,990,83
11/03/2004,10:02,1070.25,1070.50,1069.75,1070.00,106,703
11/03/2004,10:03,1070.00,1070.00,1069.00,1069.00,602,2061
11/03/2004,10:04,1069.00,1069.50,1068.25,1068.50,1393,3801
11/03/2004,10:05,1068.50,1069.00,1068.25,1068.75,1439,1737
11/03/2004,10:06,1068.75,1070.75,1068.50,1070.75,4494,803
11/03/2004,10:07,1070.50,1073.00,1070.50,1072.50,8351,4078
11/03/2004,10:08,1072.50,1072.75,1071.00,1071.25,1889,3028
11/03/2004,10:09,1071.25,1071.25,1069.75,1070.25,2130,3113
11/03/2004,10:10,1070.50,1071.50,1070.25,1071.25,1508,890
11/03/2004,10:11,1071.00,1072.00,1070.75,1071.75,1688,1446
11/03/2004,10:12,1071.50,1071.75,1070.75,1071.00,991,1244
11/03/2004,10:13,1071.00,1071.50,1070.50,1070.50,681,1411
11/03/2004,10:14,1070.75,1071.00,1070.50,1070.50,239,1171
11/03/2004,10:15,1070.75,1071.50,1070.75,1071.25,1074,264
11/03/2004,10:16,1071.50,1072.00,1071.00,1071.00,1560,700
11/03/2004,10:17,1071.00,1071.50,1070.50,1070.75,710,1869
11/03/2004,10:18,1070.50,1071.00,1070.25,1070.75,922,1869
11/03/2004,10:19,1070.75,1071.25,1070.75,1071.00,924,488
11/03/2004,10:20,1070.75,1071.50,1070.50,1071.50,606,775
11/03/2004,10:21,1071.25,1072.00,1071.00,1071.75,1565,486
11/03/2004,10:22,1072.00,1072.25,1071.50,1071.75,836,653
11/03/2004,10:23,1072.00,1072.00,1071.50,1072.00,643,607
11/03/2004,10:24,1071.75,1072.75,1071.75,1071.75,2676,1213
11/03/2004,10:25,1072.00,1072.00,1071.25,1071.50,358,1643
11/03/2004,10:26,1071.75,1072.00,1071.25,1071.50,402,433
11/03/2004,10:27,1071.50,1071.75,1071.00,1071.50,355,985
11/03/2004,10:28,1071.50,1072.25,1071.50,1071.75,1638,881
11/03/2004,10:29,1072.00,1072.25,1071.75,1072.25,1125,428
11/03/2004,10:30,1072.25,1073.00,1072.25,1072.50,1908,1104
11/03/2004,10:31,1072.50,1072.50,1072.00,1072.25,421,557
11/03/2004,10:32,1072.25,1072.75,1072.00,1072.75,1204,146
11/03/2004,10:33,1072.75,1073.00,1072.25,1072.75,1071,1042
11/03/2004,10:34,1072.75,1073.25,1072.50,1073.00,1987,690
11/03/2004,10:35,1073.00,1073.00,1072.50,1073.00,732,744
11/03/2004,10:36,1072.75,1073.00,1072.25,1072.75,592,546
11/03/2004,10:37,1073.00,1073.00,1072.50,1072.75,591,696
11/03/2004,10:38,1072.75,1073.00,1072.50,1072.75,998,458
11/03/2004,10:39,1072.75,1073.00,1072.25,1072.25,223,544
11/03/2004,10:40,1072.25,1072.75,1072.25,1072.25,141,245
11/03/2004,10:41,1072.50,1072.50,1072.00,1072.25,1284,1501
11/03/2004,10:42,1072.00,1072.75,1072.00,1072.50,1149,526
11/03/2004,10:43,1072.50,1073.00,1072.50,1072.75,661,248
11/03/2004,10:44,1072.75,1072.75,1072.25,1072.25,84,249
11/03/2004,10:45,1072.50,1072.50,1071.75,1072.25,149,834
11/03/2004,10:46,1072.00,1072.25,1071.50,1071.75,352,1094
11/03/2004,10:47,1072.00,1072.00,1071.50,1071.75,592,1016
11/03/2004,10:48,1071.75,1072.00,1071.50,1071.75,312,509
11/03/2004,10:49,1071.75,1071.75,1071.25,1071.50,323,218
11/03/2004,10:50,1071.50,1071.50,1071.00,1071.50,468,961
11/03/2004,10:51,1071.50,1071.50,1071.00,1071.00,435,1164
11/03/2004,10:52,1071.00,1071.50,1071.00,1071.50,371,292
11/03/2004,10:53,1071.50,1071.50,1071.00,1071.25,576,913
11/03/2004,10:54,1071.00,1071.50,1071.00,1071.25,261,269
11/03/2004,10:55,1071.50,1071.75,1071.00,1071.25,205,489
11/03/2004,10:56,1071.25,1071.25,1071.00,1071.00,72,360
11/03/2004,10:57,1071.00,1071.25,1070.25,1070.50,588,2020
11/03/2004,10:58,1070.50,1070.75,1070.00,1070.75,1011,741
11/03/2004,10:59,1070.50,1070.75,1070.25,1070.50,538,354
11/03/2004,11:00,1070.50,1070.75,1069.75,1070.00,298,2239
11/03/2004,11:01,1070.25,1070.25,1069.25,1069.50,898,3205
11/03/2004,11:02,1069.75,1070.25,1069.50,1070.00,1542,297
11/03/2004,11:03,1070.00,1070.00,1069.50,1070.00,446,822
11/03/2004,11:04,1070.25,1070.25,1069.75,1070.00,539,367
11/03/2004,11:05,1070.00,1070.00,1069.75,1070.00,17,262
11/03/2004,11:06,1070.00,1070.25,1069.75,1070.25,385,16
11/03/2004,11:07,1070.25,1070.25,1069.75,1070.00,82,155
11/03/2004,11:08,1070.00,1070.00,1069.25,1069.50,508,1290
11/03/2004,11:09,1069.50,1069.75,1069.25,1069.50,417,268
11/03/2004,11:10,1069.75,1070.00,1069.25,1070.00,725,65
11/03/2004,11:11,1070.00,1070.00,1069.50,1069.50,277,998
11/03/2004,11:12,1069.50,1070.00,1069.25,1069.75,520,272
11/03/2004,11:13,1069.75,1070.00,1069.50,1069.75,91,378
11/03/2004,11:14,1069.75,1070.00,1069.75,1069.75,118,177
11/03/2004,11:15,1069.75,1070.25,1069.50,1069.75,470,300
11/03/2004,11:16,1069.75,1070.00,1069.00,1069.00,225,1558
11/03/2004,11:17,1069.00,1069.75,1069.00,1069.50,605,408
11/03/2004,11:18,1069.25,1069.50,1069.25,1069.50,46,82
11/03/2004,11:19,1069.25,1070.00,1069.25,1070.00,521,38
11/03/2004,11:20,1070.00,1070.00,1069.75,1070.00,98,542
11/03/2004,11:21,1069.75,1070.25,1069.50,1069.50,504,1570
11/03/2004,11:22,1069.25,1069.75,1069.25,1069.50,1543,274
11/03/2004,11:23,1069.50,1069.75,1069.25,1069.50,402,739
11/03/2004,11:24,1069.50,1069.50,1068.75,1069.00,483,1453
11/03/2004,11:25,1069.00,1069.75,1069.00,1069.50,671,657
11/03/2004,11:26,1069.50,1069.75,1069.25,1069.50,49,514
11/03/2004,11:27,1069.50,1069.75,1069.25,1069.50,97,300
11/03/2004,11:28,1069.50,1069.75,1069.50,1069.75,27,130
11/03/2004,11:29,1069.50,1069.50,1068.75,1069.00,165,1180
11/03/2004,11:30,1068.75,1069.25,1068.50,1069.00,944,1016
11/03/2004,11:31,1069.25,1069.50,1068.75,1069.25,572,783
11/03/2004,11:32,1069.25,1069.75,1069.00,1069.50,1463,73
11/03/2004,11:33,1069.75,1069.75,1069.25,1069.75,188,240
11/03/2004,11:34,1069.75,1070.00,1069.50,1069.75,1066,471
11/03/2004,11:35,1069.75,1070.25,1069.75,1070.00,1245,414
11/03/2004,11:36,1070.25,1070.75,1070.25,1070.50,1820,236
11/03/2004,11:37,1070.50,1070.75,1070.25,1070.25,34,691
11/03/2004,11:38,1070.25,1070.50,1070.25,1070.25,15,1030
11/03/2004,11:39,1070.25,1070.50,1070.25,1070.25,8,110
11/03/2004,11:40,1070.25,1070.50,1070.00,1070.50,1202,410
11/03/2004,11:41,1070.50,1071.25,1070.50,1070.75,1942,850
11/03/2004,11:42,1070.75,1071.00,1070.50,1070.75,425,178
11/03/2004,11:43,1070.75,1071.00,1070.25,1070.50,33,620
11/03/2004,11:44,1070.25,1071.00,1070.25,1070.75,1559,443
11/03/2004,11:45,1070.75,1071.25,1070.75,1071.25,1332,363
11/03/2004,11:46,1071.00,1071.25,1070.75,1071.00,387,864
11/03/2004,11:47,1071.00,1071.00,1070.75,1070.75,124,576
11/03/2004,11:48,1070.75,1071.00,1070.75,1070.75,111,317
11/03/2004,11:49,1070.75,1071.00,1070.50,1070.75,126,350
11/03/2004,11:50,1070.75,1070.75,1070.50,1070.50,232,19
11/03/2004,11:51,1070.50,1070.75,1070.50,1070.75,217,30
11/03/2004,11:52,1070.50,1071.25,1070.50,1071.25,998,157
11/03/2004,11:53,1071.25,1071.25,1070.50,1070.75,133,745
11/03/2004,11:54,1070.75,1071.00,1070.75,1070.75,14,29
11/03/2004,11:55,1070.75,1071.00,1070.50,1070.75,77,479
11/03/2004,11:56,1071.00,1071.00,1070.75,1070.75,60,179
11/03/2004,11:57,1070.75,1071.00,1070.75,1071.00,58,263
11/03/2004,11:58,1070.75,1071.00,1070.50,1070.50,243,177
11/03/2004,11:59,1070.75,1070.75,1070.25,1070.25,19,558
11/03/2004,12:00,1070.25,1070.25,1069.75,1069.75,248,975
11/03/2004,12:01,1070.00,1070.50,1070.00,1070.25,552,155
11/03/2004,12:02,1070.25,1070.25,1070.00,1070.25,272,3
11/03/2004,12:03,1070.25,1070.75,1070.25,1070.75,401,33
11/03/2004,12:04,1070.50,1071.00,1070.50,1070.75,483,426
11/03/2004,12:05,1071.00,1071.00,1070.75,1070.75,121,238
11/03/2004,12:06,1070.75,1071.00,1070.50,1070.50,42,291
11/03/2004,12:07,1070.75,1071.00,1070.50,1070.75,202,208
11/03/2004,12:08,1071.00,1071.00,1070.75,1070.75,15,160
11/03/2004,12:09,1070.75,1071.25,1070.50,1071.25,1332,214
11/03/2004,12:10,1071.25,1071.75,1071.00,1071.25,2210,488
11/03/2004,12:11,1071.25,1071.75,1071.00,1071.75,1255,209
11/03/2004,12:12,1071.50,1072.25,1071.50,1071.75,1988,761
11/03/2004,12:13,1071.50,1071.75,1071.50,1071.50,402,28
11/03/2004,12:14,1071.75,1071.75,1071.00,1071.00,13,753
11/03/2004,12:15,1071.25,1071.75,1071.00,1071.50,527,334
11/03/2004,12:16,1071.50,1071.75,1071.50,1071.50,317,1099
11/03/2004,12:17,1071.25,1071.50,1071.00,1071.25,657,811
11/03/2004,12:18,1071.25,1071.50,1071.00,1071.25,125,244
11/03/2004,12:19,1071.25,1071.50,1071.25,1071.25,81,25
11/03/2004,12:20,1071.25,1071.25,1071.00,1071.00,67,295
11/03/2004,12:21,1071.00,1071.25,1071.00,1071.25,441,18
11/03/2004,12:22,1071.25,1071.50,1070.75,1070.75,133,535
11/03/2004,12:23,1070.75,1071.00,1070.50,1071.00,206,623
11/03/2004,12:24,1070.75,1071.00,1070.75,1071.00,49,26
11/03/2004,12:25,1071.00,1071.00,1070.25,1070.25,67,1358
11/03/2004,12:26,1070.50,1071.00,1070.25,1071.00,452,262
11/03/2004,12:27,1071.00,1071.00,1070.25,1070.50,134,307
11/03/2004,12:28,1070.50,1070.50,1070.25,1070.25,354,22
11/03/2004,12:29,1070.25,1070.50,1069.75,1069.75,40,2260
11/03/2004,12:30,1069.75,1070.00,1069.50,1069.75,150,602
11/03/2004,12:31,1069.75,1070.00,1069.75,1069.75,174,440
11/03/2004,12:32,1070.00,1070.25,1069.75,1070.25,894,545
11/03/2004,12:33,1070.50,1070.75,1070.25,1070.50,536,267
11/03/2004,12:34,1070.50,1070.50,1070.00,1070.25,203,825
11/03/2004,12:35,1070.00,1070.50,1070.00,1070.25,872,323
11/03/2004,12:36,1070.25,1070.25,1070.00,1070.00,19,26
11/03/2004,12:37,1070.25,1070.25,1070.00,1070.25,381,17
11/03/2004,12:38,1070.25,1070.25,1070.00,1070.25,224,6
11/03/2004,12:39,1070.25,1070.25,1069.75,1070.00,330,727
11/03/2004,12:40,1070.00,1070.75,1070.00,1070.50,1375,153
11/03/2004,12:41,1070.25,1070.75,1070.00,1070.50,260,583
11/03/2004,12:42,1070.50,1070.50,1070.25,1070.50,100,7
11/03/2004,12:43,1070.50,1070.75,1070.00,1070.75,451,214
11/03/2004,12:44,1070.50,1070.50,1070.25,1070.25,7,364
11/03/2004,12:45,1070.25,1070.50,1070.00,1070.25,7,526
11/03/2004,12:46,1070.25,1070.25,1070.00,1070.25,328,107
11/03/2004,12:47,1070.00,1070.25,1070.00,1070.00,11,210
11/03/2004,12:48,1070.00,1070.25,1070.00,1070.25,162,662
11/03/2004,12:49,1070.00,1071.25,1070.00,1071.00,1547,439
11/03/2004,12:50,1071.25,1071.25,1070.75,1071.00,138,393
11/03/2004,12:51,1071.25,1071.75,1071.00,1071.50,1592,310
11/03/2004,12:52,1071.25,1071.50,1071.00,1071.00,33,922
11/03/2004,12:53,1071.25,1071.25,1071.00,1071.00,182,42
11/03/2004,12:54,1071.25,1071.25,1070.75,1071.00,39,566
11/03/2004,12:55,1070.75,1071.00,1070.75,1070.75,219,97
11/03/2004,12:56,1070.75,1071.25,1070.75,1071.00,498,262
11/03/2004,12:57,1071.00,1071.25,1070.75,1071.00,54,262
11/03/2004,12:58,1070.75,1071.00,1070.75,1071.00,101,720
11/03/2004,12:59,1071.00,1071.25,1070.75,1070.75,385,122
11/03/2004,13:00,1070.75,1071.00,1070.50,1071.00,671,1159
11/03/2004,13:01,1071.00,1071.25,1070.00,1070.00,544,2347
11/03/2004,13:02,1070.25,1070.50,1070.00,1070.50,277,139
11/03/2004,13:03,1070.50,1071.00,1070.25,1070.50,923,506
11/03/2004,13:04,1070.50,1070.75,1069.75,1069.75,307,1245
11/03/2004,13:05,1069.75,1070.00,1069.50,1070.00,402,2822
11/03/2004,13:06,1070.00,1070.50,1069.75,1070.00,804,346
11/03/2004,13:07,1070.25,1070.25,1069.50,1069.50,70,720
11/03/2004,13:08,1069.75,1070.00,1069.50,1069.50,1092,990
11/03/2004,13:09,1069.75,1069.75,1069.00,1069.50,1053,2401
11/03/2004,13:10,1069.25,1069.50,1068.75,1068.75,901,1188
11/03/2004,13:11,1069.00,1069.00,1067.50,1067.75,1510,6492
11/03/2004,13:12,1067.75,1068.00,1067.50,1068.00,513,2802
11/03/2004,13:13,1067.75,1068.00,1067.25,1067.75,1808,2747
11/03/2004,13:14,1067.50,1067.75,1066.75,1067.25,1099,4788
11/03/2004,13:15,1067.25,1067.75,1067.25,1067.75,1078,1467
11/03/2004,13:16,1067.50,1067.75,1067.00,1067.25,951,1552
11/03/2004,13:17,1067.50,1067.75,1067.25,1067.75,1018,120
11/03/2004,13:18,1067.75,1067.75,1067.50,1067.75,1547,14
11/03/2004,13:19,1067.75,1068.25,1067.50,1068.25,1351,432
11/03/2004,13:20,1068.25,1068.25,1067.75,1068.00,846,1288
11/03/2004,13:21,1068.00,1068.00,1067.50,1067.75,181,670
11/03/2004,13:22,1067.75,1068.00,1067.75,1067.75,53,192
11/03/2004,13:23,1067.75,1068.00,1067.50,1067.50,105,482
11/03/2004,13:24,1067.50,1068.00,1067.25,1067.75,750,1655
11/03/2004,13:25,1067.50,1068.00,1067.50,1068.00,330,86
11/03/2004,13:26,1067.75,1068.00,1067.50,1067.75,573,614
11/03/2004,13:27,1067.50,1068.75,1067.50,1068.50,1874,548
11/03/2004,13:28,1068.50,1069.50,1068.25,1069.25,2261,1164
11/03/2004,13:29,1069.00,1069.50,1068.50,1068.50,696,1043
11/03/2004,13:30,1068.75,1069.25,1068.50,1068.75,558,560
11/03/2004,13:31,1068.75,1069.25,1068.50,1068.75,729,516
11/03/2004,13:32,1068.75,1069.25,1068.50,1068.75,855,422
11/03/2004,13:33,1068.50,1068.75,1068.25,1068.75,605,532
11/03/2004,13:34,1068.50,1068.75,1068.50,1068.50,501,428
11/03/2004,13:35,1068.25,1068.50,1068.25,1068.25,151,53
11/03/2004,13:36,1068.25,1068.25,1067.75,1068.00,712,793
11/03/2004,13:37,1068.00,1068.50,1068.00,1068.25,201,168
11/03/2004,13:38,1068.25,1068.50,1068.00,1068.25,105,298
11/03/2004,13:39,1068.00,1068.25,1067.75,1068.00,502,735
11/03/2004,13:40,1068.00,1068.00,1067.50,1067.50,12,2523
11/03/2004,13:41,1067.25,1067.50,1067.00,1067.00,246,1921
11/03/2004,13:42,1067.25,1067.50,1067.00,1067.00,335,669
11/03/2004,13:43,1067.00,1067.50,1067.00,1067.25,628,312
11/03/2004,13:44,1067.50,1067.50,1067.00,1067.00,118,463
11/03/2004,13:45,1067.00,1067.50,1067.00,1067.50,564,979
11/03/2004,13:46,1067.50,1067.50,1067.00,1067.50,1006,1199
11/03/2004,13:47,1067.50,1068.00,1067.50,1068.00,2250,759
11/03/2004,13:48,1067.75,1068.25,1067.75,1068.00,385,301
11/03/2004,13:49,1068.00,1068.25,1067.75,1068.00,366,284
11/03/2004,13:50,1067.75,1068.00,1067.75,1067.75,36,34
11/03/2004,13:51,1068.00,1068.00,1067.50,1067.50,33,503
11/03/2004,13:52,1067.75,1067.75,1067.50,1067.75,77,57
11/03/2004,13:53,1067.50,1067.75,1067.25,1067.25,139,1040
11/03/2004,13:54,1067.50,1067.75,1067.25,1067.50,1284,246
11/03/2004,13:55,1067.50,1067.75,1067.25,1067.75,319,273
11/03/2004,13:56,1067.50,1067.75,1067.25,1067.25,191,656
11/03/2004,13:57,1067.25,1067.75,1067.25,1067.75,1015,47
11/03/2004,13:58,1067.50,1068.25,1067.25,1068.00,1302,466
11/03/2004,13:59,1068.00,1068.25,1067.75,1067.75,185,1056
11/03/2004,14:00,1067.50,1068.25,1067.50,1068.00,743,57
11/03/2004,14:01,1068.25,1068.25,1067.75,1068.00,235,545
11/03/2004,14:02,1068.00,1068.75,1068.00,1068.75,1689,381
11/03/2004,14:03,1068.75,1069.25,1068.25,1068.25,2209,1420
11/03/2004,14:04,1068.25,1068.50,1068.00,1068.25,995,474
11/03/2004,14:05,1068.00,1068.75,1068.00,1068.25,719,512
11/03/2004,14:06,1068.25,1068.50,1067.75,1067.75,18,1117
11/03/2004,14:07,1068.00,1068.00,1067.25,1067.50,458,1976
11/03/2004,14:08,1067.50,1068.75,1067.50,1068.25,2588,2681
11/03/2004,14:09,1068.25,1068.50,1068.00,1068.00,638,535
11/03/2004,14:10,1068.25,1068.50,1068.00,1068.00,497,202
11/03/2004,14:11,1068.00,1068.00,1067.00,1067.00,694,2712
11/03/2004,14:12,1067.00,1067.25,1066.75,1067.00,707,1644
11/03/2004,14:13,1067.25,1067.25,1066.75,1066.75,636,543
11/03/2004,14:14,1067.00,1067.25,1066.75,1067.00,360,209
11/03/2004,14:15,1067.25,1067.25,1066.75,1066.75,384,1485
11/03/2004,14:16,1066.75,1066.75,1065.50,1066.00,1489,6642
11/03/2004,14:17,1066.00,1066.00,1064.25,1065.00,2180,6353
11/03/2004,14:18,1065.00,1065.00,1062.75,1063.25,2196,7030
11/03/2004,14:19,1063.25,1064.50,1063.00,1064.25,2104,1830
11/03/2004,14:20,1064.25,1064.25,1063.25,1064.00,855,1720
11/03/2004,14:21,1063.75,1064.50,1063.50,1064.50,1504,1172
11/03/2004,14:22,1064.25,1065.00,1064.25,1065.00,2673,853
11/03/2004,14:23,1065.00,1065.00,1064.50,1064.50,1225,1001
11/03/2004,14:24,1064.50,1064.75,1063.75,1064.00,779,2077
11/03/2004,14:25,1063.75,1064.50,1063.75,1064.50,1274,405
11/03/2004,14:26,1064.50,1065.00,1064.25,1064.75,897,564
11/03/2004,14:27,1064.75,1065.00,1064.50,1064.75,141,309
11/03/2004,14:28,1064.50,1065.25,1064.25,1065.25,732,1222
11/03/2004,14:29,1065.25,1065.50,1065.00,1065.25,1370,86
11/03/2004,14:30,1065.50,1065.50,1065.00,1065.00,116,825
11/03/2004,14:31,1065.00,1065.50,1065.00,1065.50,690,46
11/03/2004,14:32,1065.25,1066.00,1065.25,1066.00,1815,1450
11/03/2004,14:33,1066.00,1066.75,1065.75,1066.50,2506,1229
11/03/2004,14:34,1066.50,1066.75,1066.25,1066.25,325,546
11/03/2004,14:35,1066.25,1066.25,1065.75,1066.00,565,732
11/03/2004,14:36,1066.25,1066.50,1065.75,1065.75,407,872
11/03/2004,14:37,1065.75,1065.75,1065.50,1065.75,43,620
11/03/2004,14:38,1065.50,1066.25,1065.50,1066.00,1230,480
11/03/2004,14:39,1066.25,1066.25,1065.75,1066.25,279,262
11/03/2004,14:40,1066.25,1066.25,1065.50,1066.00,333,792
11/03/2004,14:41,1066.00,1066.50,1065.75,1066.25,1013,598
11/03/2004,14:42,1066.00,1066.50,1066.00,1066.25,316,40
11/03/2004,14:43,1066.25,1066.50,1066.00,1066.25,1226,1079
11/03/2004,14:44,1066.25,1067.75,1066.25,1067.50,3877,341
11/03/2004,14:45,1067.50,1067.75,1066.75,1066.75,606,1335
11/03/2004,14:46,1066.75,1067.00,1066.50,1066.50,150,538
11/03/2004,14:47,1066.75,1066.75,1066.25,1066.50,195,896
11/03/2004,14:48,1066.50,1066.75,1066.25,1066.75,292,158
11/03/2004,14:49,1066.50,1067.00,1066.50,1066.75,289,462
11/03/2004,14:50,1067.00,1067.25,1066.75,1067.00,620,134
11/03/2004,14:51,1067.00,1067.50,1067.00,1067.50,878,1761
11/03/2004,14:52,1067.50,1067.75,1067.25,1067.25,1885,830
11/03/2004,14:53,1067.25,1067.25,1066.75,1066.75,214,483
11/03/2004,14:54,1067.00,1067.00,1066.75,1066.75,69,870
11/03/2004,14:55,1067.00,1067.25,1066.50,1067.00,814,354
11/03/2004,14:56,1067.25,1067.50,1066.75,1067.00,1819,470
11/03/2004,14:57,1067.00,1067.75,1066.75,1067.50,2369,1045
11/03/2004,14:58,1067.50,1068.00,1067.50,1067.75,1801,767
11/03/2004,14:59,1068.00,1068.25,1067.75,1068.25,3960,1001
11/03/2004,15:00,1068.25,1068.50,1068.00,1068.50,2129,2558
11/03/2004,15:01,1068.50,1069.25,1067.75,1068.00,3295,5534
11/03/2004,15:02,1068.00,1069.00,1067.75,1068.75,1953,1381
11/03/2004,15:03,1068.75,1069.00,1068.25,1068.75,1195,2081
11/03/2004,15:04,1068.75,1069.00,1068.75,1069.00,636,83
11/03/2004,15:05,1069.00,1069.25,1068.75,1068.75,373,671
11/03/2004,15:06,1069.00,1069.00,1068.50,1068.75,191,597
11/03/2004,15:07,1068.75,1069.25,1068.75,1069.00,541,41
11/03/2004,15:08,1069.25,1069.25,1069.00,1069.00,142,156
11/03/2004,15:09,1069.00,1069.50,1069.00,1069.25,1709,511
11/03/2004,15:10,1069.00,1069.75,1069.00,1069.25,1459,1366
11/03/2004,15:11,1069.50,1069.50,1069.00,1069.25,1172,520
11/03/2004,15:12,1069.25,1069.50,1069.25,1069.50,579,271
11/03/2004,15:13,1069.50,1069.75,1069.25,1069.50,1062,551
11/03/2004,15:14,1069.25,1069.75,1069.25,1069.50,607,201
11/03/2004,15:15,1069.50,1070.75,1069.50,1070.00,6066,2108
11/03/2004,15:16,1070.00,1070.25,1070.00,1070.25,36,59
11/03/2004,15:31,1069.50,1069.50,1069.00,1069.25,88,939
11/03/2004,15:32,1069.25,1069.50,1069.25,1069.25,221,93
11/03/2004,15:33,1069.25,1069.25,1069.00,1069.00,2,380
11/03/2004,15:34,1069.25,1069.25,1069.00,1069.25,10,2
11/03/2004,15:35,1069.25,1069.25,1068.75,1068.75,8,427
11/03/2004,15:36,1069.00,1069.00,1068.75,1069.00,292,5
11/03/2004,15:37,1069.00,1069.00,1068.75,1068.75,162,1
11/03/2004,15:38,1068.75,1069.25,1068.75,1069.25,218,4
11/03/2004,15:39,1069.25,1069.25,1069.00,1069.00,132,18
11/03/2004,15:40,1069.00,1069.25,1069.00,1069.00,1,53
11/03/2004,15:41,1069.00,1069.25,1069.00,1069.25,13,7
11/03/2004,15:42,1069.00,1069.00,1069.00,1069.00,0,43
11/03/2004,15:43,1069.00,1069.25,1069.00,1069.00,4,25
11/03/2004,15:44,1069.00,1069.00,1068.75,1069.00,35,32
11/03/2004,15:45,1069.00,1069.00,1069.00,1069.00,5,0
11/03/2004,15:46,1069.00,1069.00,1069.00,1069.00,80,0
11/03/2004,15:47,1069.00,1069.00,1068.75,1069.00,113,1
11/03/2004,15:48,1069.00,1069.00,1068.75,1068.75,275,3
11/03/2004,15:49,1068.75,1069.00,1068.75,1069.00,7,1
11/03/2004,15:50,1068.75,1069.00,1068.75,1069.00,1,3
11/03/2004,15:51,1069.00,1069.00,1069.00,1069.00,22,0
11/03/2004,15:52,1068.75,1069.25,1068.75,1069.00,2,323
11/03/2004,15:53,1069.25,1069.25,1069.00,1069.00,1,35
11/03/2004,15:54,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,15:55,1069.00,1069.25,1069.00,1069.00,3,9
11/03/2004,15:56,1069.00,1069.00,1069.00,1069.00,0,10
11/03/2004,15:57,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,15:58,1069.25,1069.50,1069.25,1069.25,138,1
11/03/2004,15:59,1069.25,1069.50,1069.25,1069.25,1,26
11/03/2004,16:00,1069.25,1069.25,1069.25,1069.25,0,148
11/03/2004,17:01,1069.25,1069.25,1069.00,1069.25,1,29
11/03/2004,17:02,1069.25,1069.25,1069.25,1069.25,17,0
11/03/2004,17:04,1069.50,1069.50,1069.50,1069.50,20,0
11/03/2004,17:05,1069.75,1069.75,1069.75,1069.75,56,0
11/03/2004,17:06,1069.75,1069.75,1069.75,1069.75,1,0
11/03/2004,17:07,1069.75,1069.75,1069.75,1069.75,2,0
11/03/2004,17:08,1069.75,1070.00,1069.75,1070.00,20,3
11/03/2004,17:09,1069.75,1069.75,1069.75,1069.75,0,1
11/03/2004,17:11,1069.75,1070.00,1069.75,1069.75,2,11
11/03/2004,17:14,1070.00,1070.00,1070.00,1070.00,1,0
11/03/2004,17:15,1069.75,1069.75,1069.75,1069.75,0,2
11/03/2004,17:19,1069.75,1070.00,1069.75,1070.00,3,5
11/03/2004,17:20,1070.00,1070.00,1070.00,1070.00,83,0
11/03/2004,17:21,1070.00,1070.00,1069.75,1069.75,26,1
11/03/2004,17:22,1069.75,1069.75,1069.75,1069.75,0,1
11/03/2004,17:23,1070.00,1070.00,1069.75,1070.00,6,15
11/03/2004,17:24,1069.75,1069.75,1069.75,1069.75,0,2
11/03/2004,17:25,1069.75,1070.00,1069.75,1070.00,2,2
11/03/2004,17:27,1069.75,1069.75,1069.75,1069.75,0,1
11/03/2004,17:28,1069.75,1069.75,1069.75,1069.75,0,8
11/03/2004,17:31,1069.75,1069.75,1069.75,1069.75,0,2
11/03/2004,17:33,1069.75,1069.75,1069.75,1069.75,0,1
11/03/2004,17:34,1069.75,1069.75,1069.75,1069.75,0,1
11/03/2004,17:36,1069.75,1069.75,1069.75,1069.75,0,1
11/03/2004,17:37,1069.75,1069.75,1069.75,1069.75,0,1
11/03/2004,17:40,1069.75,1069.75,1069.75,1069.75,0,1
11/03/2004,17:41,1069.50,1069.50,1069.50,1069.50,0,12
11/03/2004,17:42,1069.50,1069.50,1069.50,1069.50,0,1
11/03/2004,17:44,1069.75,1069.75,1069.75,1069.75,5,0
11/03/2004,17:45,1069.75,1069.75,1069.75,1069.75,1,0
11/03/2004,17:46,1069.75,1069.75,1069.75,1069.75,1,0
11/03/2004,17:47,1069.50,1069.50,1069.50,1069.50,0,1
11/03/2004,17:48,1069.50,1069.50,1069.50,1069.50,0,15
11/03/2004,17:49,1069.75,1069.75,1069.75,1069.75,2,0
11/03/2004,17:50,1069.50,1069.50,1069.50,1069.50,0,1
11/03/2004,17:51,1069.75,1069.75,1069.75,1069.75,22,0
11/03/2004,17:52,1069.75,1069.75,1069.75,1069.75,8,0
11/03/2004,17:54,1069.75,1069.75,1069.50,1069.50,1,1
11/03/2004,17:57,1070.00,1070.25,1070.00,1070.00,198,22
11/03/2004,17:58,1070.25,1070.25,1070.00,1070.00,6,1
11/03/2004,17:59,1069.75,1070.25,1069.75,1069.75,1,2
11/03/2004,18:00,1070.00,1070.00,1069.75,1070.00,3,1
11/03/2004,18:01,1070.00,1070.00,1070.00,1070.00,2,0
11/03/2004,18:03,1070.00,1070.00,1070.00,1070.00,1,0
11/03/2004,18:05,1069.75,1069.75,1069.75,1069.75,0,2
11/03/2004,18:06,1070.00,1070.00,1070.00,1070.00,1,0
11/03/2004,18:07,1069.75,1069.75,1069.75,1069.75,0,1
11/03/2004,18:09,1070.00,1070.00,1070.00,1070.00,1,0
11/03/2004,18:11,1070.00,1070.00,1070.00,1070.00,19,0
11/03/2004,18:12,1070.00,1070.00,1070.00,1070.00,1,0
11/03/2004,18:16,1070.25,1070.25,1070.00,1070.25,43,3
11/03/2004,18:18,1070.00,1070.00,1070.00,1070.00,0,1
11/03/2004,18:19,1070.00,1070.00,1070.00,1070.00,0,2
11/03/2004,18:20,1070.25,1070.25,1070.25,1070.25,1,0
11/03/2004,18:22,1070.00,1070.00,1070.00,1070.00,0,51
11/03/2004,18:23,1070.00,1070.00,1069.75,1069.75,0,6
11/03/2004,18:26,1070.00,1070.00,1070.00,1070.00,6,0
11/03/2004,18:28,1069.75,1069.75,1069.75,1069.75,0,1
11/03/2004,18:29,1070.00,1070.00,1070.00,1070.00,5,0
11/03/2004,18:30,1069.75,1069.75,1069.75,1069.75,0,13
11/03/2004,18:31,1069.75,1069.75,1069.75,1069.75,0,2
11/03/2004,18:34,1070.00,1070.00,1070.00,1070.00,1,0
11/03/2004,18:41,1069.75,1069.75,1069.75,1069.75,0,19
11/03/2004,18:42,1069.50,1069.50,1069.50,1069.50,0,5
11/03/2004,18:44,1069.50,1069.75,1069.50,1069.50,10,56
11/03/2004,18:46,1069.25,1069.25,1069.25,1069.25,0,1
11/03/2004,18:47,1069.50,1069.50,1069.50,1069.50,5,0
11/03/2004,18:50,1069.50,1069.50,1069.25,1069.25,2,39
11/03/2004,18:51,1069.50,1069.50,1069.25,1069.25,3,31
11/03/2004,18:52,1069.25,1069.25,1069.25,1069.25,0,2
11/03/2004,18:54,1069.50,1069.50,1069.50,1069.50,2,0
11/03/2004,18:55,1069.25,1069.25,1069.25,1069.25,0,6
11/03/2004,18:57,1069.25,1069.25,1069.25,1069.25,0,4
11/03/2004,18:58,1069.25,1069.25,1069.00,1069.00,0,14
11/03/2004,18:59,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,19:00,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,19:01,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,19:03,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,19:05,1069.00,1069.25,1069.00,1069.25,2,1
11/03/2004,19:07,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,19:11,1069.25,1069.25,1069.25,1069.25,7,0
11/03/2004,19:12,1069.25,1069.25,1069.25,1069.25,4,0
11/03/2004,19:13,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,19:15,1069.00,1069.00,1069.00,1069.00,0,112
11/03/2004,19:16,1069.00,1069.00,1069.00,1069.00,0,6
11/03/2004,19:17,1069.00,1069.00,1069.00,1069.00,0,9
11/03/2004,19:18,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,19:19,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,19:20,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,19:25,1069.25,1069.25,1069.25,1069.25,24,0
11/03/2004,19:26,1069.25,1069.50,1069.25,1069.25,21,43
11/03/2004,19:27,1069.25,1069.25,1069.25,1069.25,0,13
11/03/2004,19:28,1069.25,1069.25,1069.25,1069.25,0,1
11/03/2004,19:29,1069.25,1069.25,1069.25,1069.25,0,5
11/03/2004,19:30,1069.25,1069.25,1069.25,1069.25,0,7
11/03/2004,19:31,1069.00,1069.00,1069.00,1069.00,0,3
11/03/2004,19:34,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,19:35,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,19:36,1069.25,1069.25,1069.25,1069.25,4,0
11/03/2004,19:37,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,19:38,1069.00,1069.00,1069.00,1069.00,0,51
11/03/2004,19:40,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,19:41,1069.00,1069.00,1069.00,1069.00,0,6
11/03/2004,19:43,1069.00,1069.00,1069.00,1069.00,0,2
11/03/2004,19:44,1069.00,1069.00,1069.00,1069.00,0,3
11/03/2004,19:45,1068.75,1069.00,1068.75,1069.00,1,21
11/03/2004,19:47,1069.00,1069.00,1069.00,1069.00,4,0
11/03/2004,19:48,1069.00,1069.00,1069.00,1069.00,1,0
11/03/2004,19:51,1069.00,1069.00,1069.00,1069.00,1,0
11/03/2004,19:53,1068.75,1068.75,1068.75,1068.75,0,149
11/03/2004,19:54,1068.75,1068.75,1068.75,1068.75,0,52
11/03/2004,19:55,1068.75,1068.75,1068.75,1068.75,0,2
11/03/2004,19:58,1069.00,1069.00,1069.00,1069.00,1,0
11/03/2004,19:59,1068.75,1069.00,1068.75,1069.00,1,1
11/03/2004,20:00,1068.75,1068.75,1068.75,1068.75,0,1
11/03/2004,20:01,1068.75,1068.75,1068.75,1068.75,0,2
11/03/2004,20:03,1069.00,1069.00,1068.75,1069.00,30,8
11/03/2004,20:04,1069.00,1069.00,1069.00,1069.00,52,0
11/03/2004,20:05,1069.00,1069.00,1069.00,1069.00,5,0
11/03/2004,20:06,1069.00,1069.00,1069.00,1069.00,1,0
11/03/2004,20:07,1069.00,1069.00,1069.00,1069.00,1,0
11/03/2004,20:08,1068.75,1068.75,1068.75,1068.75,0,6
11/03/2004,20:10,1068.75,1068.75,1068.75,1068.75,0,1
11/03/2004,20:11,1068.75,1068.75,1068.75,1068.75,0,2
11/03/2004,20:12,1069.00,1069.00,1069.00,1069.00,2,0
11/03/2004,20:13,1068.75,1068.75,1068.75,1068.75,0,25
11/03/2004,20:14,1068.75,1068.75,1068.50,1068.75,3,24
11/03/2004,20:15,1068.75,1068.75,1068.75,1068.75,4,0
11/03/2004,20:16,1068.75,1068.75,1068.75,1068.75,1,0
11/03/2004,20:19,1069.00,1069.00,1069.00,1069.00,45,0
11/03/2004,20:20,1068.75,1068.75,1068.75,1068.75,0,1
11/03/2004,20:24,1068.75,1068.75,1068.75,1068.75,0,1
11/03/2004,20:25,1069.00,1069.50,1069.00,1069.25,45,6
11/03/2004,20:26,1069.25,1069.25,1069.25,1069.25,0,3
11/03/2004,20:27,1069.25,1069.25,1069.25,1069.25,0,25
11/03/2004,20:29,1069.25,1069.25,1069.25,1069.25,0,2
11/03/2004,20:30,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,20:38,1069.00,1069.00,1069.00,1069.00,0,10
11/03/2004,20:40,1069.00,1069.00,1069.00,1069.00,0,5
11/03/2004,20:42,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,20:43,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,20:45,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,20:49,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,20:55,1069.25,1069.25,1069.25,1069.25,6,0
11/03/2004,20:56,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,20:59,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,21:04,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,21:05,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,21:10,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,21:11,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,21:21,1069.00,1069.00,1069.00,1069.00,0,2
11/03/2004,21:24,1069.00,1069.00,1069.00,1069.00,0,2
11/03/2004,21:25,1069.25,1069.25,1069.25,1069.25,3,0
11/03/2004,21:29,1069.25,1069.25,1069.25,1069.25,6,0
11/03/2004,21:31,1069.25,1069.25,1069.25,1069.25,3,0
11/03/2004,21:32,1069.00,1069.00,1069.00,1069.00,0,11
11/03/2004,21:37,1069.25,1069.25,1069.25,1069.25,3,0
11/03/2004,21:38,1069.00,1069.00,1069.00,1069.00,0,9
11/03/2004,21:39,1068.75,1068.75,1068.75,1068.75,0,5
11/03/2004,21:40,1068.75,1068.75,1068.75,1068.75,0,1
11/03/2004,21:41,1069.00,1069.25,1069.00,1069.25,22,0
11/03/2004,21:45,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,21:46,1069.25,1069.25,1069.25,1069.25,25,0
11/03/2004,21:47,1069.25,1069.25,1069.00,1069.00,2,3
11/03/2004,21:51,1069.25,1069.25,1069.25,1069.25,25,0
11/03/2004,21:54,1069.25,1069.25,1069.00,1069.00,10,5
11/03/2004,21:58,1069.00,1069.00,1068.75,1068.75,0,31
11/03/2004,21:59,1068.75,1069.00,1068.75,1069.00,2,25
11/03/2004,22:03,1069.00,1069.00,1069.00,1069.00,7,0
11/03/2004,22:04,1069.00,1069.00,1069.00,1069.00,2,0
11/03/2004,22:05,1069.00,1069.00,1069.00,1069.00,3,0
11/03/2004,22:06,1069.25,1069.25,1069.00,1069.25,48,5
11/03/2004,22:07,1069.25,1069.50,1069.25,1069.25,2,8
11/03/2004,22:08,1069.25,1069.25,1069.25,1069.25,0,66
11/03/2004,22:09,1069.25,1069.25,1069.00,1069.00,0,3
11/03/2004,22:10,1069.25,1069.25,1069.25,1069.25,9,0
11/03/2004,22:12,1069.25,1069.25,1069.25,1069.25,3,0
11/03/2004,22:14,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,22:16,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,22:18,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,22:20,1069.00,1069.00,1069.00,1069.00,0,50
11/03/2004,22:21,1069.00,1069.00,1069.00,1069.00,0,5
11/03/2004,22:23,1068.75,1068.75,1068.75,1068.75,0,1
11/03/2004,22:25,1069.00,1069.00,1069.00,1069.00,3,0
11/03/2004,22:26,1069.00,1069.25,1069.00,1069.25,8,0
11/03/2004,22:27,1069.00,1069.00,1069.00,1069.00,0,2
11/03/2004,22:35,1069.00,1069.00,1069.00,1069.00,0,2
11/03/2004,22:37,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,22:38,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,22:46,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,22:47,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,22:48,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,22:52,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,23:04,1069.00,1069.00,1069.00,1069.00,0,1
11/03/2004,23:05,1069.00,1069.00,1069.00,1069.00,0,5
11/03/2004,23:06,1069.00,1069.00,1069.00,1069.00,0,5
11/03/2004,23:08,1069.00,1069.00,1069.00,1069.00,0,5
11/03/2004,23:10,1069.00,1069.25,1069.00,1069.25,15,1
11/03/2004,23:16,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,23:21,1069.25,1069.25,1069.25,1069.25,7,0
11/03/2004,23:22,1069.25,1069.25,1069.25,1069.25,2,0
11/03/2004,23:26,1069.25,1069.25,1069.25,1069.25,3,0
11/03/2004,23:27,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,23:28,1069.25,1069.25,1069.25,1069.25,7,0
11/03/2004,23:29,1069.25,1069.25,1069.25,1069.25,1,0
11/03/2004,23:33,1069.00,1069.00,1069.00,1069.00,0,29
11/03/2004,23:35,1068.75,1069.00,1068.75,1069.00,4,10
11/03/2004,23:37,1068.75,1068.75,1068.75,1068.75,0,2
11/03/2004,23:43,1069.00,1069.00,1069.00,1069.00,2,0
11/03/2004,23:45,1069.00,1069.00,1069.00,1069.00,1,0
11/03/2004,23:48,1069.00,1069.00,1069.00,1069.00,1,0
11/03/2004,23:49,1069.00,1069.00,1069.00,1069.00,1,0
11/03/2004,23:54,1069.00,1069.00,1069.00,1069.00,2,0
11/03/2004,23:57,1069.25,1069.25,1069.25,1069.25,1,0
11/04/2004,00:00,1069.25,1069.25,1069.25,1069.25,14,0
11/04/2004,00:01,1069.25,1069.25,1069.25,1069.25,1,0
11/04/2004,00:05,1069.25,1069.50,1069.25,1069.50,31,0
11/04/2004,00:09,1069.25,1069.25,1069.25,1069.25,0,2
11/04/2004,00:11,1069.25,1069.25,1069.25,1069.25,0,4
11/04/2004,00:12,1069.25,1069.25,1069.25,1069.25,0,7
11/04/2004,00:17,1069.00,1069.25,1069.00,1069.25,3,5
11/04/2004,00:18,1069.25,1069.25,1069.25,1069.25,1,0
11/04/2004,00:21,1069.00,1069.00,1069.00,1069.00,0,15
11/04/2004,00:27,1069.00,1069.00,1069.00,1069.00,0,1
11/04/2004,00:28,1069.00,1069.00,1069.00,1069.00,0,10
11/04/2004,00:31,1069.00,1069.00,1069.00,1069.00,0,1
11/04/2004,00:40,1069.00,1069.00,1069.00,1069.00,0,33
11/04/2004,00:41,1068.75,1069.00,1068.75,1069.00,9,23
11/04/2004,00:42,1068.75,1068.75,1068.75,1068.75,0,5
11/04/2004,00:43,1068.75,1068.75,1068.75,1068.75,0,1
11/04/2004,00:45,1068.75,1068.75,1068.75,1068.75,0,2
11/04/2004,00:46,1068.75,1068.75,1068.75,1068.75,0,1
11/04/2004,00:47,1068.75,1068.75,1068.75,1068.75,0,10
11/04/2004,00:48,1068.50,1068.50,1068.50,1068.50,0,40
11/04/2004,00:49,1068.50,1068.50,1068.50,1068.50,0,60
11/04/2004,00:50,1068.50,1068.50,1068.50,1068.50,0,40
11/04/2004,00:52,1068.75,1068.75,1068.75,1068.75,10,0
11/04/2004,00:53,1068.75,1069.00,1068.75,1069.00,7,0
11/04/2004,00:54,1068.75,1068.75,1068.75,1068.75,0,8
11/04/2004,00:56,1069.00,1069.00,1069.00,1069.00,2,0
11/04/2004,00:59,1069.00,1069.00,1069.00,1069.00,8,0
11/04/2004,01:00,1068.75,1069.00,1068.75,1069.00,4,4
11/04/2004,01:01,1069.00,1069.00,1069.00,1069.00,2,0
11/04/2004,01:02,1069.00,1069.00,1069.00,1069.00,5,0
11/04/2004,01:03,1069.00,1069.00,1069.00,1069.00,4,0
11/04/2004,01:06,1069.00,1069.00,1069.00,1069.00,1,0
11/04/2004,01:07,1068.75,1068.75,1068.75,1068.75,0,42
11/04/2004,01:09,1068.50,1068.75,1068.50,1068.75,10,12
11/04/2004,01:12,1068.75,1068.75,1068.75,1068.75,10,0
11/04/2004,01:14,1068.75,1068.75,1068.50,1068.50,5,45
11/04/2004,01:15,1068.50,1068.50,1067.75,1068.25,10,290
11/04/2004,01:16,1068.50,1068.50,1068.50,1068.50,82,0
11/04/2004,01:17,1068.50,1068.50,1068.50,1068.50,57,0
11/04/2004,01:18,1068.50,1068.75,1068.50,1068.75,11,0
11/04/2004,01:19,1068.75,1068.75,1068.75,1068.75,23,0
11/04/2004,01:20,1068.75,1068.75,1068.75,1068.75,16,0
11/04/2004,01:21,1068.75,1068.75,1068.75,1068.75,1,0
11/04/2004,01:23,1068.75,1068.75,1068.75,1068.75,4,0
11/04/2004,01:24,1069.00,1069.00,1069.00,1069.00,65,0
11/04/2004,01:32,1069.00,1069.00,1069.00,1069.00,26,0
11/04/2004,01:33,1069.00,1069.00,1069.00,1069.00,10,0
11/04/2004,01:34,1069.00,1069.00,1069.00,1069.00,3,0
11/04/2004,01:35,1069.00,1069.25,1068.75,1069.25,16,4
11/04/2004,01:39,1068.75,1068.75,1068.50,1068.50,0,59
11/04/2004,01:40,1068.75,1068.75,1068.75,1068.75,17,0
11/04/2004,01:41,1068.75,1068.75,1068.75,1068.75,3,0
11/04/2004,01:42,1068.75,1068.75,1068.75,1068.75,1,0
11/04/2004,01:43,1068.75,1068.75,1068.75,1068.75,5,0
11/04/2004,01:48,1068.75,1068.75,1068.75,1068.75,1,0
11/04/2004,01:50,1069.00,1069.00,1069.00,1069.00,40,0
11/04/2004,01:51,1069.00,1069.00,1069.00,1069.00,13,0
11/04/2004,01:52,1068.75,1068.75,1068.75,1068.75,0,20
11/04/2004,01:55,1068.75,1068.75,1068.75,1068.75,0,5
11/04/2004,01:56,1068.75,1068.75,1068.75,1068.75,0,1
11/04/2004,01:57,1069.00,1069.00,1069.00,1069.00,41,0
11/04/2004,01:58,1068.75,1068.75,1068.50,1068.50,0,82
11/04/2004,01:59,1068.75,1068.75,1068.75,1068.75,29,0
11/04/2004,02:00,1068.75,1068.75,1068.75,1068.75,1,0
11/04/2004,02:01,1069.00,1069.00,1068.75,1068.75,70,3
11/04/2004,02:02,1069.00,1069.00,1069.00,1069.00,60,0
11/04/2004,02:03,1068.75,1068.75,1068.75,1068.75,0,6
11/04/2004,02:04,1069.00,1069.25,1069.00,1069.25,90,1
11/04/2004,02:05,1069.00,1069.00,1068.75,1068.75,0,22
11/04/2004,02:06,1069.00,1069.00,1069.00,1069.00,95,0
11/04/2004,02:07,1069.00,1069.00,1069.00,1069.00,13,0
11/04/2004,02:08,1069.25,1069.25,1069.25,1069.25,52,0
11/04/2004,02:09,1069.50,1069.50,1069.50,1069.50,57,0
11/04/2004,02:10,1069.50,1069.50,1069.50,1069.50,13,0
11/04/2004,02:11,1069.75,1069.75,1069.75,1069.75,194,0
11/04/2004,02:12,1069.75,1069.75,1069.50,1069.50,17,84
11/04/2004,02:13,1069.50,1069.50,1069.50,1069.50,0,118
11/04/2004,02:14,1069.50,1069.50,1069.25,1069.25,0,112
11/04/2004,02:15,1069.25,1069.50,1069.25,1069.25,1,119
11/04/2004,02:16,1069.25,1069.25,1069.25,1069.25,0,26
11/04/2004,02:17,1069.25,1069.25,1069.00,1069.00,4,13
11/04/2004,02:18,1069.25,1069.25,1069.25,1069.25,60,0
11/04/2004,02:19,1069.50,1069.50,1069.25,1069.25,76,11
11/04/2004,02:20,1069.25,1069.25,1068.75,1068.75,53,95
11/04/2004,02:21,1068.75,1069.00,1068.75,1069.00,10,7
11/04/2004,02:22,1069.00,1069.00,1069.00,1069.00,26,0
11/04/2004,02:23,1069.25,1069.25,1069.00,1069.00,3,1
11/04/2004,02:24,1069.25,1069.25,1069.00,1069.00,26,1
11/04/2004,02:25,1069.25,1069.25,1069.25,1069.25,13,0
11/04/2004,02:27,1069.50,1069.50,1069.50,1069.50,43,0
11/04/2004,02:28,1069.75,1069.75,1069.50,1069.50,11,3
11/04/2004,02:29,1069.75,1069.75,1069.75,1069.75,9,0
11/04/2004,02:30,1069.50,1070.00,1069.50,1070.00,56,1
11/04/2004,02:31,1069.75,1069.75,1069.50,1069.50,0,58
11/04/2004,02:32,1069.50,1069.50,1069.50,1069.50,0,15
11/04/2004,02:33,1069.50,1069.50,1069.50,1069.50,0,20
11/04/2004,02:34,1069.50,1069.50,1069.25,1069.25,0,38
11/04/2004,02:35,1069.25,1069.25,1069.00,1069.25,69,17
11/04/2004,02:36,1069.25,1069.25,1069.00,1069.00,2,52
11/04/2004,02:38,1069.00,1069.00,1068.75,1068.75,0,42
11/04/2004,02:39,1068.75,1069.00,1068.75,1069.00,19,6
11/04/2004,02:40,1069.00,1069.25,1068.75,1069.25,53,1
11/04/2004,02:41,1069.50,1069.50,1069.25,1069.25,5,1
11/04/2004,02:42,1069.50,1069.50,1069.25,1069.25,5,1
11/04/2004,02:43,1069.25,1069.50,1069.00,1069.25,6,16
11/04/2004,02:44,1069.00,1069.25,1069.00,1069.25,3,2
11/04/2004,02:45,1069.50,1069.75,1069.50,1069.75,38,0
11/04/2004,02:46,1069.75,1069.75,1069.50,1069.50,18,1
11/04/2004,02:47,1069.75,1069.75,1069.75,1069.75,22,0
11/04/2004,02:48,1070.00,1070.50,1070.00,1070.25,256,53
11/04/2004,02:49,1070.25,1070.25,1070.00,1070.25,9,84
11/04/2004,02:50,1070.25,1070.25,1070.00,1070.00,21,48
11/04/2004,02:51,1069.75,1070.00,1069.75,1070.00,11,2
11/04/2004,02:52,1070.00,1070.00,1070.00,1070.00,11,0
11/04/2004,02:53,1069.75,1069.75,1069.75,1069.75,0,42
11/04/2004,02:54,1069.75,1069.75,1069.75,1069.75,0,40
11/04/2004,02:55,1069.75,1069.75,1069.75,1069.75,0,11
11/04/2004,02:56,1069.50,1069.50,1069.25,1069.25,0,32
11/04/2004,02:57,1069.25,1069.50,1069.25,1069.50,25,9
11/04/2004,02:58,1069.50,1069.50,1069.25,1069.25,18,1
11/04/2004,02:59,1069.25,1069.25,1068.75,1069.00,20,165
11/04/2004,03:00,1069.00,1069.25,1069.00,1069.00,9,2
11/04/2004,03:01,1069.00,1069.25,1069.00,1069.25,65,26
11/04/2004,03:02,1069.25,1069.25,1068.75,1069.00,19,84
11/04/2004,03:03,1069.00,1069.25,1068.75,1069.00,51,50
11/04/2004,03:04,1069.00,1069.00,1069.00,1069.00,17,0
11/04/2004,03:05,1069.00,1069.00,1068.75,1068.75,1,1
11/04/2004,03:06,1069.00,1069.00,1069.00,1069.00,31,0
11/04/2004,03:07,1069.25,1069.25,1068.75,1068.75,16,156
11/04/2004,03:08,1068.75,1068.75,1068.50,1068.50,14,31
11/04/2004,03:09,1068.75,1068.75,1068.25,1068.25,1,56
11/04/2004,03:10,1068.50,1068.50,1068.50,1068.50,21,0
11/04/2004,03:11,1068.50,1068.75,1068.50,1068.75,80,0
11/04/2004,03:12,1068.75,1068.75,1068.75,1068.75,11,0
11/04/2004,03:13,1068.75,1068.75,1068.75,1068.75,40,0
11/04/2004,03:14,1068.75,1068.75,1068.75,1068.75,18,0
11/04/2004,03:15,1068.75,1068.75,1068.50,1068.50,11,1
11/04/2004,03:16,1068.75,1068.75,1068.50,1068.50,16,1
11/04/2004,03:17,1068.50,1069.00,1068.50,1069.00,28,2
11/04/2004,03:18,1068.75,1068.75,1068.75,1068.75,0,18
11/04/2004,03:19,1068.75,1068.75,1068.50,1068.50,0,93
11/04/2004,03:20,1068.50,1068.50,1068.50,1068.50,0,11
11/04/2004,03:21,1068.75,1068.75,1068.75,1068.75,53,0
11/04/2004,03:22,1068.75,1068.75,1068.50,1068.50,55,5
11/04/2004,03:23,1068.75,1069.00,1068.75,1069.00,30,0
11/04/2004,03:24,1068.75,1068.75,1068.75,1068.75,0,10
11/04/2004,03:25,1068.75,1068.75,1068.75,1068.75,0,16
11/04/2004,03:26,1068.75,1068.75,1068.25,1068.25,7,38
11/04/2004,03:27,1068.50,1068.50,1068.50,1068.50,114,0
11/04/2004,03:28,1068.50,1068.75,1068.25,1068.75,73,1
11/04/2004,03:30,1068.75,1068.75,1068.75,1068.75,3,0
11/04/2004,03:31,1069.00,1069.00,1069.00,1069.00,87,0
11/04/2004,03:32,1069.00,1069.00,1068.75,1068.75,28,1
11/04/2004,03:33,1069.00,1069.00,1069.00,1069.00,1,0
11/04/2004,03:34,1068.75,1068.75,1068.75,1068.75,0,2
11/04/2004,03:35,1068.75,1069.00,1068.75,1069.00,4,10
11/04/2004,03:37,1069.00,1069.00,1069.00,1069.00,2,0
11/04/2004,03:39,1068.75,1068.75,1068.75,1068.75,0,105
11/04/2004,03:41,1068.75,1068.75,1068.50,1068.50,0,12
11/04/2004,03:42,1068.75,1068.75,1068.75,1068.75,4,0
11/04/2004,03:44,1068.75,1068.75,1068.75,1068.75,19,0
11/04/2004,03:45,1069.00,1069.00,1069.00,1069.00,15,0
11/04/2004,03:46,1069.00,1069.00,1069.00,1069.00,19,0
11/04/2004,03:48,1069.25,1069.25,1069.00,1069.00,34,1
11/04/2004,03:50,1069.00,1069.25,1069.00,1069.00,10,45
11/04/2004,03:51,1069.00,1069.00,1069.00,1069.00,0,2
11/04/2004,03:52,1069.00,1069.00,1069.00,1069.00,0,12
11/04/2004,03:55,1069.00,1069.00,1068.75,1069.00,10,20
11/04/2004,03:56,1068.75,1069.00,1068.75,1068.75,10,26
11/04/2004,03:57,1069.00,1069.00,1069.00,1069.00,14,0
11/04/2004,03:58,1069.00,1069.00,1069.00,1069.00,38,0
11/04/2004,04:00,1069.00,1069.00,1069.00,1069.00,1,0
11/04/2004,04:01,1069.00,1069.00,1069.00,1069.00,1,0
11/04/2004,04:02,1069.00,1069.00,1069.00,1069.00,2,0
11/04/2004,04:03,1069.00,1069.00,1069.00,1069.00,31,0
11/04/2004,04:04,1068.75,1068.75,1068.75,1068.75,0,2
11/04/2004,04:07,1069.00,1069.25,1069.00,1069.00,32,1
11/04/2004,04:08,1069.00,1069.00,1069.00,1069.00,0,23
11/04/2004,04:09,1068.75,1069.00,1068.50,1068.75,9,109
11/04/2004,04:10,1068.50,1068.50,1068.50,1068.50,0,1
11/04/2004,04:11,1068.50,1068.75,1068.50,1068.75,85,1
11/04/2004,04:12,1069.00,1069.00,1068.75,1068.75,1,6
11/04/2004,04:13,1068.50,1068.75,1068.50,1068.75,36,1
11/04/2004,04:14,1068.75,1069.00,1068.75,1069.00,35,0
11/04/2004,04:15,1068.75,1068.75,1068.50,1068.50,0,55
11/04/2004,04:16,1068.75,1068.75,1068.75,1068.75,10,0
11/04/2004,04:17,1068.75,1068.75,1068.75,1068.75,12,0
11/04/2004,04:18,1068.75,1068.75,1068.50,1068.50,58,1
11/04/2004,04:19,1068.50,1068.50,1068.50,1068.50,0,74
11/04/2004,04:20,1068.50,1068.50,1068.25,1068.50,1,2
11/04/2004,04:21,1068.50,1068.50,1068.50,1068.50,18,0
11/04/2004,04:22,1068.75,1068.75,1068.50,1068.50,10,4
11/04/2004,04:23,1068.50,1068.50,1068.50,1068.50,0,3
11/04/2004,04:24,1068.50,1068.75,1068.25,1068.75,49,17
11/04/2004,04:26,1068.50,1068.50,1068.50,1068.50,0,10
11/04/2004,04:28,1068.50,1068.50,1068.50,1068.50,0,3
11/04/2004,04:30,1068.75,1068.75,1068.75,1068.75,35,0
11/04/2004,04:31,1068.75,1068.75,1068.75,1068.75,5,0
11/04/2004,04:32,1068.75,1068.75,1068.50,1068.50,6,5
11/04/2004,04:33,1068.75,1068.75,1068.75,1068.75,59,0
11/04/2004,04:34,1068.50,1069.00,1068.50,1069.00,79,12
11/04/2004,04:35,1068.75,1068.75,1068.75,1068.75,0,56
11/04/2004,04:36,1068.75,1068.75,1068.75,1068.75,0,20
11/04/2004,04:37,1068.75,1068.75,1068.75,1068.75,0,5
11/04/2004,04:38,1068.50,1068.75,1068.50,1068.50,15,11
11/04/2004,04:40,1068.75,1068.75,1068.75,1068.75,5,0
11/04/2004,04:41,1068.50,1068.75,1068.50,1068.50,84,45
11/04/2004,04:42,1068.50,1068.50,1068.50,1068.50,0,30
11/04/2004,04:44,1068.25,1068.25,1068.25,1068.25,0,2
11/04/2004,04:45,1068.50,1068.50,1068.50,1068.50,44,0
11/04/2004,04:46,1068.50,1068.50,1068.25,1068.50,57,1
11/04/2004,04:47,1068.25,1068.50,1068.25,1068.25,1,2
11/04/2004,04:48,1068.50,1068.75,1068.50,1068.75,106,0
11/04/2004,04:49,1068.50,1068.75,1068.50,1068.75,65,3
11/04/2004,04:50,1069.00,1069.00,1068.75,1068.75,5,1
11/04/2004,04:51,1068.75,1068.75,1068.75,1068.75,0,3
11/04/2004,04:52,1068.75,1068.75,1068.50,1068.50,0,35
11/04/2004,04:54,1068.75,1068.75,1068.75,1068.75,65,0
11/04/2004,04:55,1068.75,1068.75,1068.75,1068.75,10,0
11/04/2004,04:56,1068.50,1068.75,1068.50,1068.50,5,3
11/04/2004,04:57,1068.50,1068.50,1068.00,1068.25,29,135
11/04/2004,04:58,1068.25,1068.25,1067.75,1068.25,39,199
11/04/2004,04:59,1068.00,1068.25,1068.00,1068.00,31,6
11/04/2004,05:00,1068.25,1068.25,1068.00,1068.00,8,3
11/04/2004,05:01,1068.25,1068.25,1068.00,1068.00,18,5
11/04/2004,05:02,1068.25,1068.25,1068.25,1068.25,41,0
11/04/2004,05:03,1068.25,1068.25,1068.25,1068.25,13,0
11/04/2004,05:04,1068.50,1068.50,1068.50,1068.50,14,0
11/04/2004,05:05,1068.50,1068.50,1068.50,1068.50,28,0
11/04/2004,05:06,1068.50,1068.50,1068.25,1068.25,34,6
11/04/2004,05:07,1068.25,1068.25,1068.25,1068.25,0,1
11/04/2004,05:08,1068.25,1068.25,1068.25,1068.25,0,47
11/04/2004,05:09,1068.25,1068.25,1068.00,1068.00,0,66
11/04/2004,05:10,1068.00,1068.00,1067.75,1068.00,35,48
11/04/2004,05:12,1068.25,1068.25,1068.00,1068.00,1,49
11/04/2004,05:13,1068.00,1068.00,1067.75,1068.00,8,104
11/04/2004,05:14,1068.00,1068.25,1068.00,1068.00,2,1
11/04/2004,05:15,1068.00,1068.00,1068.00,1068.00,0,5
11/04/2004,05:16,1068.25,1068.25,1068.25,1068.25,1,0
11/04/2004,05:17,1068.00,1068.00,1068.00,1068.00,0,258
11/04/2004,05:18,1068.25,1068.25,1068.25,1068.25,59,0
11/04/2004,05:19,1068.25,1068.25,1068.25,1068.25,7,0
11/04/2004,05:20,1068.25,1068.25,1068.25,1068.25,2,0
11/04/2004,05:21,1068.00,1068.00,1068.00,1068.00,0,185
11/04/2004,05:22,1068.00,1068.00,1068.00,1068.00,0,5
11/04/2004,05:23,1068.25,1068.25,1068.00,1068.25,56,20
11/04/2004,05:24,1068.25,1068.25,1068.25,1068.25,47,0
11/04/2004,05:25,1068.50,1068.50,1068.50,1068.50,20,0
11/04/2004,05:26,1068.25,1068.25,1068.25,1068.25,0,9
11/04/2004,05:27,1068.25,1068.25,1068.00,1068.25,3,37
11/04/2004,05:28,1068.00,1068.25,1068.00,1068.25,2,20
11/04/2004,05:30,1068.25,1068.25,1068.00,1068.00,15,172
11/04/2004,05:31,1068.00,1068.00,1068.00,1068.00,0,14
11/04/2004,05:32,1068.25,1068.25,1068.25,1068.25,3,0
11/04/2004,05:33,1068.25,1068.25,1068.25,1068.25,2,0
11/04/2004,05:34,1068.25,1068.25,1068.25,1068.25,63,0
11/04/2004,05:35,1068.50,1068.75,1068.50,1068.50,66,5
11/04/2004,05:36,1068.50,1068.50,1068.50,1068.50,0,15
11/04/2004,05:37,1068.50,1068.50,1068.50,1068.50,0,14
11/04/2004,05:38,1068.50,1068.50,1068.25,1068.25,0,3
11/04/2004,05:39,1068.50,1068.50,1068.50,1068.50,161,0
11/04/2004,05:40,1068.50,1068.50,1068.50,1068.50,4,0
11/04/2004,05:41,1068.75,1068.75,1068.75,1068.75,1,0
11/04/2004,05:42,1068.75,1068.75,1068.75,1068.75,5,0
11/04/2004,05:43,1068.75,1068.75,1068.75,1068.75,157,0
11/04/2004,05:44,1068.75,1068.75,1068.75,1068.75,16,0
11/04/2004,05:45,1068.75,1069.00,1068.75,1068.75,45,12
11/04/2004,05:46,1068.75,1068.75,1068.75,1068.75,0,19
11/04/2004,05:47,1068.50,1068.50,1068.50,1068.50,0,1
11/04/2004,05:48,1068.75,1068.75,1068.75,1068.75,35,0
11/04/2004,05:49,1069.00,1069.00,1068.75,1068.75,4,14
11/04/2004,05:50,1068.75,1068.75,1068.50,1068.50,0,55
11/04/2004,05:51,1068.75,1068.75,1068.75,1068.75,46,0
11/04/2004,05:52,1068.75,1068.75,1068.50,1068.50,32,1
11/04/2004,05:53,1068.50,1068.50,1068.25,1068.25,6,37
11/04/2004,05:54,1068.50,1068.50,1068.25,1068.25,1,26
11/04/2004,05:55,1068.25,1068.25,1068.25,1068.25,0,7
11/04/2004,05:56,1068.25,1068.25,1068.25,1068.25,0,2
11/04/2004,06:00,1068.25,1068.50,1068.25,1068.50,134,2
11/04/2004,06:02,1068.75,1068.75,1068.75,1068.75,1,0
11/04/2004,06:05,1068.50,1068.50,1068.50,1068.50,0,2
11/04/2004,06:06,1068.75,1068.75,1068.75,1068.75,157,0
11/04/2004,06:07,1068.75,1069.00,1068.75,1069.00,9,0
11/04/2004,06:08,1068.75,1069.00,1068.75,1069.00,3,2
11/04/2004,06:09,1069.00,1069.00,1068.75,1068.75,55,1
11/04/2004,06:10,1069.00,1069.00,1069.00,1069.00,28,0
11/04/2004,06:11,1068.75,1069.00,1068.75,1069.00,69,1
11/04/2004,06:12,1069.25,1069.25,1068.75,1069.00,36,114
11/04/2004,06:13,1069.00,1069.00,1069.00,1069.00,8,0
11/04/2004,06:14,1068.75,1068.75,1068.75,1068.75,0,1
11/04/2004,06:15,1069.00,1069.00,1069.00,1069.00,39,0
11/04/2004,06:16,1068.75,1069.00,1068.75,1069.00,4,10
11/04/2004,06:17,1069.00,1069.00,1069.00,1069.00,18,0
11/04/2004,06:18,1069.00,1069.00,1068.75,1068.75,28,1
11/04/2004,06:19,1069.00,1069.00,1069.00,1069.00,35,0
11/04/2004,06:20,1069.00,1069.00,1069.00,1069.00,3,0
11/04/2004,06:21,1069.00,1069.00,1068.75,1069.00,47,2
11/04/2004,06:22,1069.00,1069.00,1069.00,1069.00,9,0
11/04/2004,06:23,1069.00,1069.00,1069.00,1069.00,9,0
11/04/2004,06:24,1068.75,1068.75,1068.75,1068.75,0,1
11/04/2004,06:25,1069.00,1069.00,1069.00,1069.00,1,0
11/04/2004,06:26,1069.00,1069.00,1068.75,1068.75,7,1
11/04/2004,06:27,1068.75,1068.75,1068.50,1068.50,100,76
11/04/2004,06:28,1068.75,1068.75,1068.50,1068.50,5,1
11/04/2004,06:29,1068.75,1068.75,1068.75,1068.75,2,0
11/04/2004,06:30,1068.75,1068.75,1068.75,1068.75,25,0
11/04/2004,06:31,1069.00,1069.00,1069.00,1069.00,2,0
11/04/2004,06:32,1069.00,1069.00,1069.00,1069.00,41,0
11/04/2004,06:33,1069.00,1069.00,1068.75,1068.75,3,3
11/04/2004,06:34,1068.75,1069.00,1068.75,1069.00,3,5
11/04/2004,06:36,1068.75,1068.75,1068.50,1068.75,7,67
11/04/2004,06:37,1068.75,1068.75,1068.75,1068.75,6,0
11/04/2004,06:39,1068.75,1068.75,1068.75,1068.75,29,0
11/04/2004,06:40,1068.50,1068.75,1068.50,1068.75,7,1
11/04/2004,06:41,1068.75,1068.75,1068.50,1068.50,6,3
11/04/2004,06:42,1068.50,1068.75,1068.50,1068.75,1,1
11/04/2004,06:44,1068.75,1068.75,1068.75,1068.75,28,0
11/04/2004,06:45,1068.75,1068.75,1068.75,1068.75,5,0
11/04/2004,06:47,1069.00,1069.00,1069.00,1069.00,1,0
11/04/2004,06:48,1069.00,1069.00,1069.00,1069.00,6,0
11/04/2004,06:49,1069.00,1069.00,1069.00,1069.00,11,0
11/04/2004,06:50,1069.00,1069.00,1069.00,1069.00,1,0
11/04/2004,06:52,1068.75,1068.75,1068.75,1068.75,0,1
11/04/2004,06:53,1068.75,1068.75,1068.75,1068.75,0,33
11/04/2004,06:54,1068.50,1069.00,1068.50,1069.00,8,2
11/04/2004,06:55,1069.00,1069.00,1068.75,1068.75,1,27
11/04/2004,06:56,1068.75,1068.75,1068.50,1068.50,0,56
11/04/2004,06:57,1068.50,1068.50,1068.50,1068.50,0,4
11/04/2004,06:58,1068.75,1068.75,1068.50,1068.75,46,12
11/04/2004,06:59,1068.75,1068.75,1068.75,1068.75,6,0
11/04/2004,07:00,1069.00,1069.25,1069.00,1069.25,115,0
11/04/2004,07:01,1069.00,1069.00,1069.00,1069.00,0,42
11/04/2004,07:02,1068.75,1069.00,1068.75,1069.00,2,1
11/04/2004,07:03,1068.75,1069.00,1068.75,1069.00,1,1
11/04/2004,07:04,1068.75,1068.75,1068.75,1068.75,0,5
11/04/2004,07:05,1069.00,1069.00,1069.00,1069.00,25,0
11/04/2004,07:06,1069.00,1069.00,1069.00,1069.00,65,0
11/04/2004,07:07,1069.00,1069.00,1069.00,1069.00,13,0
11/04/2004,07:08,1069.00,1069.25,1069.00,1069.00,16,6
11/04/2004,07:09,1069.00,1069.00,1069.00,1069.00,0,56
11/04/2004,07:10,1068.75,1069.00,1068.75,1068.75,30,11
11/04/2004,07:11,1069.00,1069.25,1069.00,1069.00,8,27
11/04/2004,07:12,1069.00,1069.00,1069.00,1069.00,0,8
11/04/2004,07:13,1069.00,1069.25,1068.75,1068.75,1,5
11/04/2004,07:14,1068.75,1069.25,1068.75,1069.00,56,2
11/04/2004,07:15,1069.00,1069.00,1069.00,1069.00,0,48
11/04/2004,07:17,1068.75,1069.00,1068.75,1068.75,7,8
11/04/2004,07:18,1068.75,1068.75,1068.75,1068.75,0,5
11/04/2004,07:19,1069.00,1069.00,1068.75,1068.75,1,25
11/04/2004,07:20,1068.75,1069.25,1068.75,1069.00,48,11
11/04/2004,07:21,1069.00,1069.00,1068.50,1068.75,103,111
11/04/2004,07:22,1068.75,1069.00,1068.50,1068.75,28,52
11/04/2004,07:23,1068.75,1069.00,1068.50,1068.75,110,3
11/04/2004,07:24,1068.75,1068.75,1068.75,1068.75,0,124
11/04/2004,07:25,1068.75,1068.75,1068.75,1068.75,0,1
11/04/2004,07:26,1068.75,1068.75,1068.75,1068.75,0,4
11/04/2004,07:27,1068.75,1069.00,1068.75,1069.00,26,16
11/04/2004,07:28,1069.00,1069.25,1069.00,1069.00,3,10
11/04/2004,07:29,1069.00,1069.25,1068.75,1068.75,2,127
11/04/2004,07:30,1068.75,1069.25,1068.50,1069.25,159,20
11/04/2004,07:31,1069.25,1070.25,1068.75,1070.00,1223,214
11/04/2004,07:32,1070.00,1070.25,1069.75,1069.75,238,433
11/04/2004,07:33,1070.00,1070.25,1069.75,1069.75,319,208
11/04/2004,07:34,1069.75,1069.75,1069.25,1069.25,34,225
11/04/2004,07:35,1069.50,1069.75,1069.50,1069.50,67,3
11/04/2004,07:36,1069.50,1069.75,1069.50,1069.50,21,133
11/04/2004,07:37,1069.25,1069.50,1069.25,1069.50,98,108
11/04/2004,07:38,1069.50,1069.50,1069.00,1069.00,74,154
11/04/2004,07:39,1069.25,1069.25,1069.00,1069.25,189,2
11/04/2004,07:40,1069.50,1069.50,1069.25,1069.50,17,85
11/04/2004,07:41,1069.25,1069.25,1069.25,1069.25,0,116
11/04/2004,07:42,1069.25,1069.25,1068.75,1068.75,101,423
11/04/2004,07:43,1069.00,1069.00,1068.75,1069.00,57,2
11/04/2004,07:44,1069.00,1069.25,1069.00,1069.00,15,1
11/04/2004,07:45,1069.00,1069.00,1069.00,1069.00,0,5
11/04/2004,07:46,1069.25,1069.50,1069.25,1069.50,243,0
11/04/2004,07:47,1069.75,1069.75,1069.50,1069.50,81,49
11/04/2004,07:48,1069.50,1069.75,1069.50,1069.50,10,37
11/04/2004,07:49,1069.25,1069.75,1069.25,1069.75,43,8
11/04/2004,07:50,1069.50,1069.50,1069.25,1069.50,5,148
11/04/2004,07:51,1069.50,1069.50,1069.50,1069.50,202,0
11/04/2004,07:52,1069.25,1069.25,1069.25,1069.25,0,14
11/04/2004,07:53,1069.25,1069.25,1069.25,1069.25,0,8
11/04/2004,07:54,1069.25,1069.50,1069.25,1069.50,38,2
11/04/2004,07:55,1069.25,1069.25,1069.00,1069.00,0,135
11/04/2004,07:56,1069.00,1069.25,1069.00,1069.25,14,42
11/04/2004,07:57,1069.00,1069.25,1068.75,1069.25,30,4
11/04/2004,07:58,1069.25,1069.25,1069.00,1069.25,20,4
11/04/2004,07:59,1069.00,1069.00,1069.00,1069.00,0,6
11/04/2004,08:00,1069.00,1069.00,1069.00,1069.00,0,6
11/04/2004,08:01,1069.00,1069.25,1069.00,1069.25,1,4
11/04/2004,08:02,1069.00,1069.00,1069.00,1069.00,0,1
11/04/2004,08:03,1069.25,1069.25,1069.25,1069.25,2,0
11/04/2004,08:04,1069.25,1069.25,1069.00,1069.00,3,44
11/04/2004,08:05,1069.00,1069.00,1068.75,1069.00,5,388
11/04/2004,08:06,1069.00,1069.00,1068.75,1068.75,17,7
11/04/2004,08:07,1069.00,1069.00,1068.75,1068.75,17,1
11/04/2004,08:08,1069.00,1069.00,1069.00,1069.00,20,0
11/04/2004,08:09,1069.00,1069.00,1068.75,1068.75,20,11
11/04/2004,08:10,1068.75,1068.75,1068.75,1068.75,0,34
11/04/2004,08:11,1069.00,1069.00,1068.75,1068.75,35,5
11/04/2004,08:12,1068.75,1069.00,1068.75,1069.00,1,8
11/04/2004,08:13,1069.00,1069.00,1068.75,1068.75,179,2
11/04/2004,08:14,1068.75,1068.75,1068.75,1068.75,0,348
11/04/2004,08:15,1068.75,1068.75,1068.75,1068.75,0,216
11/04/2004,08:16,1068.75,1068.75,1068.50,1068.75,3,84
11/04/2004,08:17,1068.50,1068.50,1068.50,1068.50,0,114
11/04/2004,08:18,1068.75,1068.75,1068.50,1068.75,6,12
11/04/2004,08:19,1068.75,1068.75,1068.50,1068.75,199,1
11/04/2004,08:20,1068.75,1068.75,1068.50,1068.50,18,11
11/04/2004,08:21,1068.75,1068.75,1068.75,1068.75,8,0
11/04/2004,08:22,1068.50,1068.50,1068.50,1068.50,0,17
11/04/2004,08:23,1068.50,1068.50,1068.50,1068.50,0,9
11/04/2004,08:24,1068.50,1068.50,1068.25,1068.25,3,207
11/04/2004,08:25,1068.50,1068.50,1068.25,1068.50,164,132
11/04/2004,08:26,1068.50,1068.50,1068.25,1068.25,43,70
11/04/2004,08:27,1068.25,1068.25,1068.00,1068.00,26,369
11/04/2004,08:28,1068.00,1068.50,1068.00,1068.00,142,329
11/04/2004,08:29,1068.00,1068.25,1067.75,1068.00,334,876
11/04/2004,08:30,1068.00,1068.75,1068.00,1068.50,1084,171
11/04/2004,08:31,1068.50,1069.25,1068.50,1069.25,2818,2013
11/04/2004,08:32,1069.00,1069.50,1068.75,1069.25,1696,840
11/04/2004,08:33,1069.50,1069.75,1069.25,1069.75,931,642
11/04/2004,08:34,1069.75,1070.25,1069.25,1070.00,1802,759
11/04/2004,08:35,1069.75,1070.00,1069.50,1069.75,948,664
11/04/2004,08:36,1069.75,1070.00,1069.00,1069.25,1109,1809
11/04/2004,08:37,1069.25,1069.50,1069.00,1069.25,641,1187
11/04/2004,08:38,1069.25,1069.75,1069.25,1069.50,2786,814
11/04/2004,08:39,1069.50,1069.75,1069.50,1069.50,653,196
11/04/2004,08:40,1069.50,1070.25,1069.25,1070.00,2611,1682
11/04/2004,08:41,1070.00,1070.00,1068.75,1068.75,599,3204
11/04/2004,08:42,1068.75,1069.25,1068.75,1069.25,718,964
11/04/2004,08:43,1069.25,1069.50,1068.25,1068.50,989,2271
11/04/2004,08:44,1068.50,1069.00,1068.50,1068.75,1101,732
11/04/2004,08:45,1068.50,1069.25,1068.50,1069.00,1830,383
11/04/2004,08:46,1069.25,1069.25,1068.50,1068.75,493,1222
11/04/2004,08:47,1068.75,1069.00,1068.25,1068.50,356,1442
11/04/2004,08:48,1068.25,1069.00,1068.25,1068.50,1211,1255
11/04/2004,08:49,1068.50,1069.00,1068.50,1068.75,610,722
11/04/2004,08:50,1068.50,1068.75,1068.25,1068.50,587,565
11/04/2004,08:51,1068.75,1069.25,1068.50,1069.00,1164,109
11/04/2004,08:52,1069.25,1070.25,1069.00,1070.25,5174,1139
11/04/2004,08:53,1070.25,1070.75,1070.00,1070.25,1860,1904
11/04/2004,08:54,1070.25,1070.50,1070.00,1070.25,1041,859
11/04/2004,08:55,1070.00,1070.50,1070.00,1070.00,693,653
11/04/2004,08:56,1070.00,1070.25,1069.75,1070.25,1163,799
11/04/2004,08:57,1070.25,1070.50,1069.50,1069.75,902,1191
11/04/2004,08:58,1069.75,1069.75,1069.25,1069.75,309,1621
11/04/2004,08:59,1069.75,1069.75,1069.25,1069.75,743,681
11/04/2004,09:00,1069.75,1071.00,1069.50,1071.00,4150,548
11/04/2004,09:01,1070.75,1071.25,1070.50,1070.75,1277,1447
11/04/2004,09:02,1071.00,1071.50,1070.75,1071.00,3146,1183
11/04/2004,09:03,1071.25,1071.25,1070.50,1070.75,828,1183
11/04/2004,09:04,1070.75,1071.25,1070.75,1071.00,897,619
11/04/2004,09:05,1071.25,1071.50,1070.75,1070.75,933,1506
11/04/2004,09:06,1071.00,1071.75,1071.00,1071.25,2025,1078
11/04/2004,09:07,1071.25,1071.25,1070.50,1070.75,833,1671
11/04/2004,09:08,1071.00,1071.00,1070.25,1070.25,378,1530
11/04/2004,09:09,1070.50,1070.50,1069.75,1070.00,223,3036
11/04/2004,09:10,1070.00,1070.25,1069.25,1069.50,1651,1950
11/04/2004,09:11,1069.25,1069.75,1069.00,1069.25,1189,4132
11/04/2004,09:12,1069.25,1069.50,1069.00,1069.50,1933,1784
11/04/2004,09:13,1069.50,1070.00,1069.25,1070.00,2614,1024
11/04/2004,09:14,1070.00,1070.00,1069.25,1069.50,1002,1794
11/04/2004,09:15,1069.50,1069.50,1069.00,1069.50,582,1052
11/04/2004,09:16,1069.50,1069.75,1069.25,1069.50,1822,180
11/04/2004,09:17,1069.75,1070.00,1068.75,1069.25,1054,2553
11/04/2004,09:18,1069.00,1069.50,1068.50,1069.50,1588,1421
11/04/2004,09:19,1069.25,1069.50,1068.75,1068.75,349,988
11/04/2004,09:20,1069.00,1069.25,1068.50,1068.50,1644,1639
11/04/2004,09:21,1068.75,1069.00,1068.25,1068.25,1464,1666
11/04/2004,09:22,1068.25,1069.00,1068.00,1068.00,1394,3066
11/04/2004,09:23,1068.00,1068.50,1067.50,1068.00,1734,4152
11/04/2004,09:24,1068.00,1068.00,1067.50,1067.50,782,3177
11/04/2004,09:25,1067.75,1068.50,1067.25,1068.25,3573,748
11/04/2004,09:26,1068.25,1068.50,1068.00,1068.00,1119,942
11/04/2004,09:27,1068.00,1068.50,1068.00,1068.25,604,709
11/04/2004,09:28,1068.00,1068.50,1067.50,1067.75,910,1507
11/04/2004,09:29,1067.75,1068.50,1067.75,1068.50,749,120
11/04/2004,09:30,1068.50,1069.00,1068.25,1068.75,1329,350
11/04/2004,09:31,1068.75,1069.00,1068.50,1068.75,1107,466
11/04/2004,09:32,1069.00,1070.00,1068.75,1069.75,3805,590
11/04/2004,09:33,1070.00,1070.25,1069.75,1070.00,1142,308
11/04/2004,09:34,1069.75,1070.25,1069.50,1069.75,748,1017
11/04/2004,09:35,1069.75,1070.00,1069.50,1069.50,105,1316
11/04/2004,09:36,1069.50,1069.75,1069.25,1069.50,423,457
11/04/2004,09:37,1069.50,1069.75,1069.25,1069.50,301,205
11/04/2004,09:38,1069.25,1069.75,1069.25,1069.50,479,439
11/04/2004,09:39,1069.50,1069.50,1069.25,1069.25,98,608
11/04/2004,09:40,1069.25,1069.75,1069.25,1069.50,358,78
11/04/2004,09:41,1069.50,1070.00,1069.50,1070.00,772,63
11/04/2004,09:42,1070.00,1070.25,1069.50,1069.50,706,954
11/04/2004,09:43,1069.50,1069.75,1069.50,1069.50,18,434
11/04/2004,09:44,1069.50,1070.00,1069.50,1069.50,1084,229
11/04/2004,09:45,1069.75,1069.75,1069.00,1069.00,480,2397
11/04/2004,09:46,1069.00,1069.50,1068.50,1069.25,742,866
11/04/2004,09:47,1069.25,1069.25,1068.75,1069.00,249,761
11/04/2004,09:48,1069.00,1069.25,1068.75,1069.00,485,816
11/04/2004,09:49,1069.00,1069.25,1068.75,1068.75,303,910
11/04/2004,09:50,1069.00,1069.25,1068.75,1069.00,461,393
11/04/2004,09:51,1068.75,1069.00,1068.25,1068.50,1028,1884
11/04/2004,09:52,1068.50,1068.50,1068.00,1068.25,762,1528
11/04/2004,09:53,1068.00,1068.25,1067.75,1068.00,1095,912
11/04/2004,09:54,1067.75,1068.50,1067.75,1068.25,651,1345
11/04/2004,09:55,1068.00,1069.00,1068.00,1069.00,1250,208
11/04/2004,09:56,1069.00,1069.00,1068.50,1068.75,323,773
11/04/2004,09:57,1068.50,1069.25,1068.50,1069.00,1593,175
11/04/2004,09:58,1069.25,1070.00,1069.00,1069.50,3361,903
11/04/2004,09:59,1069.50,1070.00,1069.25,1069.75,704,770
11/04/2004,10:00,1069.50,1070.75,1069.50,1070.50,3521,908
11/04/2004,10:01,1070.50,1070.50,1069.75,1070.00,196,813
11/04/2004,10:02,1069.75,1070.50,1069.75,1070.50,562,154
11/04/2004,10:03,1070.50,1070.75,1069.75,1069.75,768,724
11/04/2004,10:04,1069.75,1070.00,1069.50,1069.75,32,979
11/04/2004,10:05,1069.50,1069.75,1069.25,1069.25,435,617
11/04/2004,10:06,1069.25,1070.00,1069.25,1069.75,936,71
11/04/2004,10:07,1069.75,1070.25,1069.75,1070.00,662,240
11/04/2004,10:08,1070.00,1070.50,1070.00,1070.00,817,305
11/04/2004,10:09,1070.25,1070.50,1070.00,1070.50,465,36
11/04/2004,10:10,1070.50,1071.00,1070.25,1070.75,2513,1065
11/04/2004,10:11,1070.75,1071.25,1070.50,1071.00,1095,238
11/04/2004,10:12,1071.00,1071.00,1070.75,1070.75,228,271
11/04/2004,10:13,1070.75,1071.75,1070.75,1071.25,3567,581
11/04/2004,10:14,1071.25,1072.00,1071.25,1071.75,2790,1415
11/04/2004,10:15,1071.75,1072.25,1071.50,1071.75,1836,1109
11/04/2004,10:16,1072.00,1072.50,1071.75,1072.50,1929,499
11/04/2004,10:17,1072.25,1072.75,1072.00,1072.50,2509,2668
11/04/2004,10:18,1072.50,1072.50,1072.25,1072.25,740,395
11/04/2004,10:19,1072.25,1072.50,1072.25,1072.50,1070,479
11/04/2004,10:20,1072.25,1072.75,1072.25,1072.50,902,1581
11/04/2004,10:21,1072.50,1073.00,1072.50,1072.75,1139,720
11/04/2004,10:22,1072.75,1073.50,1072.75,1073.50,4311,792
11/04/2004,10:23,1073.50,1073.75,1073.25,1073.50,2484,1294
11/04/2004,10:24,1073.25,1074.00,1073.25,1073.25,1343,1598
11/04/2004,10:25,1073.50,1073.50,1073.00,1073.25,270,989
11/04/2004,10:26,1073.00,1073.25,1072.50,1072.50,318,1811
11/04/2004,10:27,1072.50,1073.00,1072.25,1072.75,679,1432
11/04/2004,10:28,1072.75,1073.75,1072.75,1073.25,3672,1086
11/04/2004,10:29,1073.25,1073.75,1073.25,1073.75,953,646
11/04/2004,10:30,1073.50,1073.75,1073.25,1073.75,740,568
11/04/2004,10:31,1073.50,1074.75,1073.50,1074.50,6462,1710
11/04/2004,10:32,1074.25,1075.00,1074.25,1075.00,3181,1016
11/04/2004,10:33,1074.75,1075.75,1074.75,1075.75,5300,1587
11/04/2004,10:34,1075.75,1075.75,1075.25,1075.50,3340,2076
11/04/2004,10:35,1075.50,1076.00,1075.00,1075.00,1862,2197
11/04/2004,10:36,1075.25,1075.50,1075.00,1075.25,2281,477
11/04/2004,10:37,1075.25,1075.50,1074.75,1075.00,849,1231
11/04/2004,10:38,1075.25,1075.25,1074.75,1075.00,145,890
11/04/2004,10:39,1075.00,1075.00,1074.50,1074.75,951,1376
11/04/2004,10:40,1074.75,1075.25,1074.75,1075.00,866,1211
11/04/2004,10:41,1075.25,1075.25,1074.50,1074.75,521,1376
11/04/2004,10:42,1074.75,1075.00,1074.50,1075.00,693,133
11/04/2004,10:43,1075.00,1075.00,1074.50,1074.50,66,740
11/04/2004,10:44,1074.50,1074.50,1073.75,1074.25,1545,3648
11/04/2004,10:45,1074.25,1074.25,1074.00,1074.25,929,125
11/04/2004,10:46,1074.25,1074.25,1074.00,1074.25,229,89
11/04/2004,10:47,1074.25,1074.25,1074.00,1074.25,9,365
11/04/2004,10:48,1074.00,1074.25,1074.00,1074.00,183,128
11/04/2004,10:49,1074.00,1074.75,1074.00,1074.00,1573,1430
11/04/2004,10:50,1074.00,1074.50,1074.00,1074.25,371,188
11/04/2004,10:51,1074.25,1074.50,1074.25,1074.50,929,117
11/04/2004,10:52,1074.25,1074.50,1073.75,1073.75,129,1771
11/04/2004,10:53,1073.75,1074.00,1073.75,1074.00,29,333
11/04/2004,10:54,1073.75,1074.25,1073.75,1074.25,874,154
11/04/2004,10:55,1074.25,1074.25,1074.00,1074.25,223,120
11/04/2004,10:56,1074.00,1074.25,1073.75,1074.00,614,269
11/04/2004,10:57,1073.75,1074.00,1073.50,1073.75,45,662
11/04/2004,10:58,1073.75,1074.00,1073.50,1074.00,454,180
11/04/2004,10:59,1074.00,1074.00,1073.50,1073.75,273,384
11/04/2004,11:00,1073.75,1074.25,1073.50,1074.00,695,195
11/04/2004,11:01,1074.25,1074.25,1073.75,1074.00,65,382
11/04/2004,11:02,1074.00,1074.00,1073.75,1073.75,138,439
11/04/2004,11:03,1073.75,1073.75,1073.50,1073.75,319,75
11/04/2004,11:04,1073.75,1073.75,1073.50,1073.50,149,72
11/04/2004,11:05,1073.75,1074.00,1073.50,1073.75,525,232
11/04/2004,11:06,1073.50,1074.00,1073.50,1073.75,224,98
11/04/2004,11:07,1073.75,1074.25,1073.75,1074.00,574,582
11/04/2004,11:08,1074.25,1074.50,1074.25,1074.25,372,217
11/04/2004,11:09,1074.25,1074.50,1074.25,1074.25,111,36
11/04/2004,11:10,1074.50,1074.75,1074.25,1074.50,567,190
11/04/2004,11:11,1074.50,1074.50,1074.25,1074.25,20,97
11/04/2004,11:12,1074.25,1074.75,1074.25,1074.75,502,78
11/04/2004,11:13,1074.50,1074.75,1074.25,1074.50,212,472
11/04/2004,11:14,1074.50,1075.25,1074.50,1075.25,1816,130
11/04/2004,11:15,1075.25,1075.50,1075.00,1075.50,1580,520
11/04/2004,11:16,1075.25,1075.75,1075.25,1075.50,819,524
11/04/2004,11:17,1075.75,1077.00,1075.50,1076.50,6329,1824
11/04/2004,11:18,1076.75,1077.50,1076.50,1077.25,6237,2200
11/04/2004,11:19,1077.50,1078.00,1077.25,1077.75,4088,1552
11/04/2004,11:20,1077.75,1078.50,1077.75,1077.75,2647,1700
11/04/2004,11:21,1078.00,1078.25,1077.75,1078.00,2190,1477
11/04/2004,11:22,1077.75,1078.25,1077.75,1077.75,749,514
11/04/2004,11:23,1077.75,1078.00,1077.50,1077.50,406,2104
11/04/2004,11:24,1077.50,1077.75,1077.00,1077.00,292,2975
11/04/2004,11:25,1077.00,1077.50,1077.00,1077.50,761,542
11/04/2004,11:26,1077.50,1077.50,1077.25,1077.25,159,162
11/04/2004,11:27,1077.50,1077.50,1077.00,1077.50,639,1022
11/04/2004,11:28,1077.50,1077.50,1077.25,1077.50,574,676
11/04/2004,11:29,1077.50,1077.50,1077.25,1077.50,333,502
11/04/2004,11:30,1077.25,1077.75,1077.25,1077.50,1527,196
11/04/2004,11:31,1077.75,1078.00,1077.50,1078.00,1455,250
11/04/2004,11:32,1077.75,1078.00,1077.50,1077.75,454,1340
11/04/2004,11:33,1077.75,1078.00,1077.50,1078.00,644,386
11/04/2004,11:34,1078.00,1078.25,1077.75,1078.25,1710,356
11/04/2004,11:35,1078.00,1078.50,1077.75,1078.50,3186,1382
11/04/2004,11:36,1078.50,1078.50,1078.00,1078.00,582,684
11/04/2004,11:37,1078.00,1079.50,1078.00,1079.50,4176,456
11/04/2004,11:38,1079.25,1079.50,1078.75,1079.00,1394,1518
11/04/2004,11:39,1078.75,1079.25,1078.50,1078.75,1004,672
11/04/2004,11:40,1078.75,1078.75,1078.50,1078.75,1368,494
11/04/2004,11:41,1078.75,1079.25,1078.50,1079.00,1294,321
11/04/2004,11:42,1079.00,1079.75,1078.75,1079.50,3099,1045
11/04/2004,11:43,1079.50,1079.50,1078.75,1079.00,1474,1704
11/04/2004,11:44,1079.25,1079.50,1079.00,1079.00,1899,1114
11/04/2004,11:45,1079.00,1079.25,1078.75,1079.00,878,558
11/04/2004,11:46,1079.00,1079.00,1078.50,1078.75,495,1117
11/04/2004,11:47,1078.50,1079.00,1078.25,1078.75,2410,1672
11/04/2004,11:48,1078.75,1079.00,1078.50,1078.50,272,464
11/04/2004,11:49,1078.50,1079.00,1078.25,1078.75,1478,773
11/04/2004,11:50,1078.75,1079.00,1078.50,1078.75,594,493
11/04/2004,11:51,1078.75,1079.50,1078.75,1079.25,1237,668
11/04/2004,11:52,1079.25,1079.50,1079.00,1079.00,418,748
11/04/2004,11:53,1079.25,1079.75,1079.00,1079.75,1739,155
11/04/2004,11:54,1079.75,1079.75,1079.25,1079.50,1803,458
11/04/2004,11:55,1079.75,1080.50,1079.00,1080.25,5902,1262
11/04/2004,11:56,1080.25,1080.75,1079.50,1080.25,5467,2939
11/04/2004,11:57,1080.00,1080.25,1079.25,1079.50,701,1688
11/04/2004,11:58,1079.50,1079.75,1079.25,1079.25,275,704
11/04/2004,11:59,1079.25,1079.50,1078.75,1079.00,594,2358
11/04/2004,12:00,1079.00,1079.25,1079.00,1079.25,461,419
11/04/2004,12:01,1079.25,1079.25,1079.00,1079.00,257,46
11/04/2004,12:02,1079.00,1079.75,1079.00,1079.50,742,64
11/04/2004,12:03,1079.75,1079.75,1079.25,1079.50,102,426
11/04/2004,12:04,1079.25,1079.50,1079.00,1079.00,22,292
11/04/2004,12:05,1079.00,1079.25,1078.75,1079.00,90,526
11/04/2004,12:06,1079.00,1079.75,1078.75,1079.75,1220,159
11/04/2004,12:07,1079.50,1079.75,1079.50,1079.75,58,106
11/04/2004,12:08,1079.50,1079.75,1079.25,1079.50,299,841
11/04/2004,12:09,1079.50,1079.75,1079.50,1079.50,33,86
11/04/2004,12:10,1079.50,1080.00,1079.50,1079.75,632,1069
11/04/2004,12:11,1079.75,1080.00,1079.25,1079.25,457,1011
11/04/2004,12:12,1079.50,1079.75,1079.25,1079.50,463,288
11/04/2004,12:13,1079.50,1079.50,1079.00,1079.25,433,828
11/04/2004,12:14,1079.25,1079.50,1079.00,1079.25,455,544
11/04/2004,12:15,1079.50,1079.75,1079.25,1079.75,1704,143
11/04/2004,12:16,1079.75,1079.75,1079.25,1079.25,87,371
11/04/2004,12:17,1079.25,1079.75,1079.25,1079.25,248,192
11/04/2004,12:18,1079.25,1079.50,1079.00,1079.25,213,980
11/04/2004,12:19,1079.00,1079.25,1078.75,1079.00,440,1004
11/04/2004,12:20,1079.00,1079.50,1079.00,1079.50,1329,245
11/04/2004,12:21,1079.50,1079.75,1079.25,1079.25,342,518
11/04/2004,12:22,1079.25,1079.50,1079.25,1079.25,71,135
11/04/2004,12:23,1079.50,1079.50,1079.25,1079.25,48,502
11/04/2004,12:24,1079.50,1080.00,1079.00,1079.75,2367,861
11/04/2004,12:25,1079.75,1080.00,1079.75,1080.00,603,307
11/04/2004,12:26,1080.00,1080.25,1079.75,1080.00,833,826
11/04/2004,12:27,1080.00,1081.25,1080.00,1081.00,5179,822
11/04/2004,12:28,1081.00,1081.00,1080.50,1080.75,1950,1665
11/04/2004,12:29,1080.75,1082.00,1080.50,1081.75,5075,1318
11/04/2004,12:30,1081.75,1082.25,1081.75,1081.75,2007,1397
11/04/2004,12:31,1082.00,1082.00,1081.50,1081.50,912,864
11/04/2004,12:32,1081.50,1082.25,1081.50,1082.00,2108,1285
11/04/2004,12:33,1081.75,1082.25,1081.75,1082.00,419,704
11/04/2004,12:34,1082.00,1083.00,1082.00,1082.75,4102,997
11/04/2004,12:35,1082.75,1082.75,1082.50,1082.50,527,687
11/04/2004,12:36,1082.50,1082.75,1082.50,1082.75,153,261
11/04/2004,12:37,1082.50,1083.00,1082.25,1082.25,1048,1386
11/04/2004,12:38,1082.25,1082.50,1082.00,1082.25,862,1408
11/04/2004,12:39,1082.25,1082.50,1082.00,1082.25,413,673
11/04/2004,12:40,1082.50,1082.50,1082.25,1082.25,667,205
11/04/2004,12:41,1082.50,1082.50,1081.75,1081.75,738,1678
11/04/2004,12:42,1081.75,1083.00,1081.75,1082.75,1612,681
11/04/2004,12:43,1082.75,1083.50,1082.75,1083.00,3189,1243
11/04/2004,12:44,1083.00,1083.00,1082.50,1082.75,813,956
11/04/2004,12:45,1083.00,1083.00,1082.75,1083.00,62,332
11/04/2004,12:46,1083.00,1083.00,1082.25,1082.25,97,906
11/04/2004,12:47,1082.50,1083.00,1082.25,1082.50,903,408
11/04/2004,12:48,1082.75,1082.75,1082.50,1082.50,94,50
11/04/2004,12:49,1082.75,1082.75,1082.50,1082.75,296,47
11/04/2004,12:50,1082.50,1082.75,1082.50,1082.50,91,1568
11/04/2004,12:51,1082.50,1082.50,1082.25,1082.50,817,997
11/04/2004,12:52,1082.75,1083.50,1082.50,1083.25,5004,1095
11/04/2004,12:53,1083.25,1084.25,1083.25,1084.00,3092,2237
11/04/2004,12:54,1084.00,1084.00,1083.50,1083.50,668,359
11/04/2004,12:55,1083.50,1083.75,1083.25,1083.25,415,1668
11/04/2004,12:56,1083.00,1083.25,1083.00,1083.25,500,490
11/04/2004,12:57,1083.25,1083.75,1083.25,1083.25,2602,791
11/04/2004,12:58,1083.25,1083.75,1083.25,1083.50,1217,782
11/04/2004,12:59,1083.50,1084.00,1083.25,1083.75,1730,403
11/04/2004,13:00,1083.75,1084.00,1083.25,1083.50,696,790
11/04/2004,13:01,1083.50,1084.25,1083.50,1084.00,2360,1664
11/04/2004,13:02,1084.00,1084.25,1083.50,1083.50,682,837
11/04/2004,13:03,1083.50,1084.25,1083.50,1084.25,1452,588
11/04/2004,13:04,1084.00,1084.25,1083.25,1083.50,1728,2823
11/04/2004,13:05,1083.50,1083.50,1083.00,1083.00,278,1343
11/04/2004,13:06,1083.25,1083.25,1082.75,1082.75,149,1721
11/04/2004,13:07,1082.75,1083.00,1082.50,1082.75,309,1718
11/04/2004,13:08,1083.00,1083.50,1082.75,1083.25,1719,981
11/04/2004,13:09,1083.00,1083.25,1082.50,1082.75,360,860
11/04/2004,13:10,1082.75,1083.00,1082.25,1082.50,1075,892
11/04/2004,13:11,1082.50,1082.50,1082.25,1082.50,153,170
11/04/2004,13:12,1082.50,1082.50,1082.25,1082.50,237,840
11/04/2004,13:13,1082.50,1082.50,1082.00,1082.50,189,2082
11/04/2004,13:14,1082.50,1082.50,1082.25,1082.50,984,196
11/04/2004,13:15,1082.50,1082.50,1082.25,1082.50,83,7
11/04/2004,13:16,1082.50,1082.50,1081.75,1082.00,677,1295
11/04/2004,13:17,1082.25,1082.50,1081.75,1082.50,1322,645
11/04/2004,13:18,1082.50,1083.00,1082.25,1082.75,1389,746
11/04/2004,13:19,1082.75,1082.75,1082.25,1082.50,380,303
11/04/2004,13:20,1082.50,1082.75,1082.25,1082.50,407,110
11/04/2004,13:21,1082.25,1082.50,1082.25,1082.25,12,626
11/04/2004,13:22,1082.25,1082.25,1081.75,1081.75,210,874
11/04/2004,13:23,1082.00,1082.00,1081.50,1081.50,984,1424
11/04/2004,13:24,1081.75,1082.00,1081.50,1082.00,530,320
11/04/2004,13:25,1082.00,1082.25,1081.50,1081.50,595,631
11/04/2004,13:26,1081.50,1082.00,1081.50,1082.00,424,441
11/04/2004,13:27,1082.00,1082.50,1082.00,1082.50,1307,244
11/04/2004,13:28,1082.50,1082.50,1082.00,1082.25,1567,665
11/04/2004,13:29,1082.25,1082.50,1082.25,1082.50,576,92
11/04/2004,13:30,1082.50,1082.75,1082.25,1082.25,322,529
11/04/2004,13:31,1082.25,1083.00,1082.25,1083.00,1750,105
11/04/2004,13:32,1082.75,1083.00,1082.50,1082.75,573,708
11/04/2004,13:33,1083.00,1083.50,1082.75,1083.25,1839,551
11/04/2004,13:34,1083.25,1083.25,1082.25,1082.50,539,1064
11/04/2004,13:35,1082.50,1083.00,1082.50,1082.50,936,810
11/04/2004,13:36,1082.75,1082.75,1082.50,1082.50,402,457
11/04/2004,13:37,1082.50,1082.75,1082.50,1082.50,91,529
11/04/2004,13:38,1082.50,1083.00,1082.50,1082.75,921,244
11/04/2004,13:39,1082.75,1083.00,1082.75,1083.00,23,29
11/04/2004,13:40,1083.00,1083.00,1082.50,1082.75,628,469
11/04/2004,13:41,1082.50,1083.00,1082.50,1083.00,1258,71
11/04/2004,13:42,1083.25,1083.25,1082.75,1082.75,92,116
11/04/2004,13:43,1082.75,1083.00,1082.50,1082.50,538,325
11/04/2004,13:44,1082.75,1083.00,1082.50,1082.50,137,77
11/04/2004,13:45,1082.75,1082.75,1082.25,1082.25,235,526
11/04/2004,13:46,1082.50,1082.50,1082.25,1082.25,74,281
11/04/2004,13:47,1082.25,1082.50,1082.00,1082.25,39,933
11/04/2004,13:48,1082.25,1082.75,1082.00,1082.75,872,145
11/04/2004,13:49,1082.75,1083.25,1082.50,1083.25,1559,79
11/04/2004,13:50,1083.25,1083.75,1082.75,1083.75,2119,586
11/04/2004,13:51,1083.75,1083.75,1083.25,1083.50,797,714
11/04/2004,13:52,1083.75,1083.75,1083.25,1083.50,351,766
11/04/2004,13:53,1083.50,1083.50,1083.00,1083.25,738,861
11/04/2004,13:54,1083.00,1083.50,1082.50,1082.75,578,934
11/04/2004,13:55,1082.75,1083.25,1082.75,1083.25,1499,488
11/04/2004,13:56,1083.50,1083.50,1082.75,1083.00,282,773
11/04/2004,13:57,1083.00,1083.00,1082.75,1083.00,609,239
11/04/2004,13:58,1083.00,1083.00,1082.75,1083.00,91,59
11/04/2004,13:59,1083.00,1083.25,1082.75,1083.00,798,43
11/04/2004,14:00,1083.00,1083.25,1083.00,1083.25,293,116
11/04/2004,14:01,1083.25,1083.75,1083.00,1083.50,2131,2099
11/04/2004,14:02,1083.50,1084.00,1083.25,1084.00,2308,1280
11/04/2004,14:03,1084.00,1084.75,1084.00,1084.25,3851,1907
11/04/2004,14:04,1084.25,1084.25,1084.00,1084.25,522,772
11/04/2004,14:05,1084.25,1084.50,1084.00,1084.25,1440,1053
11/04/2004,14:06,1084.50,1085.00,1084.25,1084.50,3242,411
11/04/2004,14:07,1084.50,1085.25,1084.50,1085.00,3850,1408
11/04/2004,14:08,1085.00,1085.25,1084.50,1085.00,1948,1568
11/04/2004,14:09,1085.25,1085.75,1085.00,1085.25,2289,713
11/04/2004,14:10,1085.50,1085.75,1085.25,1085.50,736,299
11/04/2004,14:11,1085.25,1086.50,1085.25,1086.25,3721,1750
11/04/2004,14:12,1086.00,1086.25,1085.75,1085.75,2034,916
11/04/2004,14:13,1086.00,1086.25,1085.50,1085.75,1145,1333
11/04/2004,14:14,1085.75,1086.00,1085.75,1085.75,86,659
11/04/2004,14:15,1085.75,1086.25,1085.75,1086.25,1169,665
11/04/2004,14:16,1086.00,1086.25,1086.00,1086.00,278,876
11/04/2004,14:17,1086.00,1086.25,1085.50,1085.75,385,1634
11/04/2004,14:18,1085.50,1085.75,1085.25,1085.25,270,1452
11/04/2004,14:19,1085.25,1085.75,1085.25,1085.25,431,1473
11/04/2004,14:20,1085.25,1085.50,1085.25,1085.50,373,762
11/04/2004,14:21,1085.25,1085.50,1085.25,1085.50,221,330
11/04/2004,14:22,1085.50,1085.50,1085.00,1085.00,107,793
11/04/2004,14:23,1085.00,1085.00,1084.25,1084.50,1439,2457
11/04/2004,14:24,1084.50,1084.75,1084.50,1084.50,74,451
11/04/2004,14:25,1084.50,1084.50,1084.25,1084.25,441,1234
11/04/2004,14:26,1084.50,1084.75,1084.25,1084.75,979,409
11/04/2004,14:27,1084.75,1084.75,1084.25,1084.50,404,1507
11/04/2004,14:28,1084.50,1084.75,1084.50,1084.50,17,189
11/04/2004,14:29,1084.50,1084.50,1083.75,1084.25,523,1896
11/04/2004,14:30,1084.25,1084.25,1084.00,1084.00,251,364
11/04/2004,14:31,1084.25,1084.25,1083.50,1083.50,136,2037
11/04/2004,14:32,1083.50,1083.75,1083.00,1083.25,854,2367
11/04/2004,14:33,1083.50,1084.25,1083.25,1084.00,2435,142
11/04/2004,14:34,1084.00,1084.25,1083.75,1083.75,376,359
11/04/2004,14:35,1083.75,1084.00,1083.50,1084.00,831,557
11/04/2004,14:36,1084.00,1084.50,1083.75,1084.25,1831,739
11/04/2004,14:37,1084.25,1084.75,1084.00,1084.25,1567,1019
11/04/2004,14:38,1084.00,1084.75,1084.00,1084.50,1121,163
11/04/2004,14:39,1084.50,1084.50,1084.00,1084.25,684,1219
11/04/2004,14:40,1084.50,1084.50,1084.25,1084.50,441,325
11/04/2004,14:41,1084.50,1085.00,1084.25,1085.00,2500,375
11/04/2004,14:42,1085.00,1085.25,1084.75,1085.00,1914,799
11/04/2004,14:43,1085.00,1086.25,1085.00,1086.00,3783,1426
11/04/2004,14:44,1085.75,1086.50,1085.50,1086.25,3216,1714
11/04/2004,14:45,1086.25,1086.50,1085.50,1085.75,1398,2359
11/04/2004,14:46,1085.50,1086.00,1085.50,1085.75,931,1483
11/04/2004,14:47,1085.50,1086.25,1085.50,1086.25,1490,304
11/04/2004,14:48,1086.25,1086.25,1085.50,1085.50,1303,2046
11/04/2004,14:49,1085.75,1086.25,1085.50,1086.00,2340,70
11/04/2004,14:50,1086.00,1086.75,1086.00,1086.50,4087,1672
11/04/2004,14:51,1086.75,1087.00,1086.50,1087.00,1899,1220
11/04/2004,14:52,1086.75,1087.00,1086.50,1086.75,427,1180
11/04/2004,14:53,1086.75,1087.00,1086.50,1086.75,308,1003
11/04/2004,14:54,1086.75,1087.00,1086.50,1086.75,1456,466
11/04/2004,14:55,1086.75,1087.25,1086.50,1087.00,3300,1672
11/04/2004,14:56,1087.00,1087.00,1086.50,1086.75,1286,1753
11/04/2004,14:57,1086.75,1087.25,1086.50,1087.00,3324,370
11/04/2004,14:58,1087.25,1087.25,1086.75,1086.75,916,811
11/04/2004,14:59,1086.75,1086.75,1086.25,1086.25,757,2774
11/04/2004,15:00,1086.50,1086.50,1086.00,1086.25,2946,3568
11/04/2004,15:01,1086.25,1086.25,1085.75,1086.00,3130,5605
11/04/2004,15:02,1086.00,1086.50,1085.75,1086.25,2960,1522
11/04/2004,15:03,1086.50,1086.75,1086.00,1086.75,2007,2246
11/04/2004,15:04,1086.50,1086.75,1086.25,1086.25,1390,799
11/04/2004,15:05,1086.25,1086.75,1086.25,1086.25,1053,2314
11/04/2004,15:06,1086.25,1086.50,1086.25,1086.50,624,916
11/04/2004,15:07,1086.50,1086.50,1086.25,1086.50,660,680
11/04/2004,15:08,1086.25,1086.50,1086.25,1086.25,232,505
11/04/2004,15:09,1086.50,1086.50,1086.25,1086.50,355,293
11/04/2004,15:10,1086.50,1086.50,1086.00,1086.00,729,798
11/04/2004,15:11,1086.00,1086.25,1086.00,1086.00,953,1246
11/04/2004,15:12,1086.25,1086.25,1086.00,1086.25,501,153
11/04/2004,15:13,1086.25,1086.50,1085.75,1086.00,688,2082
11/04/2004,15:14,1086.00,1086.00,1085.75,1086.00,1497,156
11/04/2004,15:15,1086.00,1086.00,1085.50,1086.00,2551,3793
11/04/2004,15:16,1085.75,1086.00,1085.75,1085.75,114,30
11/04/2004,15:31,1085.75,1085.75,1085.50,1085.75,57,441
11/04/2004,15:32,1085.75,1085.75,1085.50,1085.75,49,1
11/04/2004,15:33,1085.75,1085.75,1085.25,1085.25,37,207
11/04/2004,15:34,1085.25,1085.25,1085.25,1085.25,0,38
11/04/2004,15:35,1085.50,1085.75,1085.50,1085.50,107,131
11/04/2004,15:36,1085.50,1085.75,1085.25,1085.50,102,97
11/04/2004,15:37,1085.50,1085.50,1085.50,1085.50,39,0
11/04/2004,15:38,1085.50,1085.50,1085.25,1085.25,145,103
11/04/2004,15:39,1085.25,1085.25,1084.75,1084.75,0,658
11/04/2004,15:40,1084.75,1085.00,1084.75,1085.00,4,27
11/04/2004,15:41,1085.00,1085.00,1084.75,1085.00,96,1
11/04/2004,15:42,1085.00,1085.25,1085.00,1085.25,498,0
11/04/2004,15:43,1085.25,1085.25,1085.25,1085.25,2,0
11/04/2004,15:44,1085.00,1085.00,1084.75,1084.75,9,118
11/04/2004,15:45,1085.00,1085.25,1085.00,1085.00,10,34
11/04/2004,15:46,1085.25,1085.25,1085.00,1085.25,280,6
11/04/2004,15:47,1085.25,1085.25,1085.00,1085.25,85,5
11/04/2004,15:48,1085.25,1085.25,1085.00,1085.00,3,38
11/04/2004,15:49,1085.25,1085.25,1085.00,1085.00,11,6
11/04/2004,15:50,1085.25,1085.25,1085.00,1085.00,1,16
11/04/2004,15:51,1085.25,1085.25,1085.00,1085.25,2,5
11/04/2004,15:52,1085.00,1085.25,1085.00,1085.25,2,1
11/04/2004,15:53,1085.00,1085.00,1085.00,1085.00,0,1
11/04/2004,15:54,1085.00,1085.00,1085.00,1085.00,0,4
11/04/2004,15:55,1085.25,1085.25,1085.25,1085.25,6,0
11/04/2004,15:56,1085.25,1085.25,1085.25,1085.25,28,0
11/04/2004,15:57,1085.25,1085.25,1085.25,1085.25,2,0
11/04/2004,15:58,1085.00,1085.25,1085.00,1085.25,30,1
11/04/2004,15:59,1085.25,1085.25,1085.00,1085.25,11,1
11/04/2004,16:00,1085.00,1085.25,1085.00,1085.25,55,6
11/04/2004,17:01,1085.75,1085.75,1085.75,1085.75,57,0
11/04/2004,17:02,1085.75,1085.75,1085.50,1085.50,58,30
11/04/2004,17:03,1085.75,1085.75,1085.50,1085.75,11,3
11/04/2004,17:04,1085.50,1085.50,1085.50,1085.50,0,5
11/04/2004,17:05,1085.75,1085.75,1085.75,1085.75,1,0
11/04/2004,17:06,1085.50,1085.50,1085.25,1085.25,0,302
11/04/2004,17:07,1085.50,1085.50,1085.50,1085.50,1,0
11/04/2004,17:08,1085.50,1085.50,1085.25,1085.25,2,2
11/04/2004,17:09,1085.50,1085.50,1085.50,1085.50,19,0
11/04/2004,17:10,1085.50,1085.50,1085.50,1085.50,6,0
11/04/2004,17:11,1085.25,1085.25,1085.25,1085.25,0,16
11/04/2004,17:12,1085.25,1085.50,1085.25,1085.25,3,72
11/04/2004,17:13,1085.25,1085.25,1085.25,1085.25,0,7
11/04/2004,17:15,1085.25,1085.50,1085.25,1085.50,2,52
11/04/2004,17:16,1085.50,1085.50,1085.25,1085.25,1,16
11/04/2004,17:17,1085.25,1085.25,1085.25,1085.25,0,1
11/04/2004,17:19,1085.00,1085.25,1085.00,1085.25,1,1
11/04/2004,17:20,1085.25,1085.25,1085.25,1085.25,31,0
11/04/2004,17:22,1085.25,1085.25,1085.25,1085.25,1,0
11/04/2004,17:23,1085.25,1085.25,1085.25,1085.25,1,0
11/04/2004,17:26,1085.25,1085.25,1085.25,1085.25,5,0
11/04/2004,17:27,1085.50,1085.50,1085.50,1085.50,18,0
11/04/2004,17:28,1085.50,1085.50,1085.50,1085.50,7,0
11/04/2004,17:31,1085.50,1085.50,1085.25,1085.25,2,5
11/04/2004,17:32,1085.25,1085.50,1085.25,1085.25,3,11
11/04/2004,17:33,1085.25,1085.25,1085.25,1085.25,0,3
11/04/2004,17:34,1085.25,1085.25,1085.25,1085.25,0,2
11/04/2004,17:37,1085.25,1085.25,1085.25,1085.25,0,2
11/04/2004,17:38,1085.25,1085.25,1085.25,1085.25,0,1
11/04/2004,17:39,1085.00,1085.25,1085.00,1085.25,1,2
11/04/2004,17:42,1085.25,1085.25,1085.25,1085.25,39,0
11/04/2004,17:43,1085.25,1085.25,1085.25,1085.25,1,0
11/04/2004,17:44,1085.25,1085.25,1085.25,1085.25,5,0
11/04/2004,17:45,1085.25,1085.25,1085.25,1085.25,1,0
11/04/2004,17:46,1085.25,1085.25,1085.25,1085.25,8,0
11/04/2004,17:48,1085.25,1085.25,1085.25,1085.25,1,0
11/04/2004,17:49,1085.25,1085.25,1085.25,1085.25,2,0
11/04/2004,17:50,1085.25,1085.25,1085.25,1085.25,5,0
11/04/2004,17:51,1085.25,1085.25,1085.25,1085.25,2,0
11/04/2004,17:53,1085.25,1085.25,1085.25,1085.25,2,0
11/04/2004,17:54,1085.25,1085.25,1085.25,1085.25,2,0
11/04/2004,17:55,1085.25,1085.25,1085.25,1085.25,23,0
11/04/2004,17:56,1085.25,1085.25,1085.25,1085.25,7,0
11/04/2004,17:57,1085.25,1085.25,1085.25,1085.25,2,0
11/04/2004,17:58,1085.25,1085.25,1085.25,1085.25,16,0
11/04/2004,17:59,1085.00,1085.00,1085.00,1085.00,0,1
11/04/2004,18:01,1085.00,1085.00,1085.00,1085.00,0,20
11/04/2004,18:03,1085.00,1085.00,1085.00,1085.00,0,5
11/04/2004,18:04,1085.25,1085.25,1085.25,1085.25,9,0
11/04/2004,18:05,1085.25,1085.25,1085.25,1085.25,1,0
11/04/2004,18:06,1085.25,1085.25,1085.25,1085.25,29,0
11/04/2004,18:07,1085.25,1085.25,1085.25,1085.25,5,0
11/04/2004,18:09,1085.25,1085.25,1085.25,1085.25,22,0
11/04/2004,18:10,1085.25,1085.25,1085.25,1085.25,24,0
11/04/2004,18:11,1085.25,1085.25,1085.25,1085.25,25,0
11/04/2004,18:12,1085.25,1085.25,1085.25,1085.25,1,0
11/04/2004,18:13,1085.25,1085.25,1085.25,1085.25,1,0
11/04/2004,18:15,1085.25,1085.25,1085.25,1085.25,5,0
11/04/2004,18:16,1085.25,1085.25,1085.25,1085.25,1,0
11/04/2004,18:19,1085.00,1085.00,1085.00,1085.00,0,1
11/04/2004,18:23,1085.00,1085.00,1084.75,1084.75,0,332
11/04/2004,18:24,1084.75,1085.00,1084.75,1085.00,114,5
11/04/2004,18:25,1085.00,1085.00,1085.00,1085.00,15,0
11/04/2004,18:27,1085.00,1085.00,1085.00,1085.00,24,0
11/04/2004,18:28,1084.75,1084.75,1084.75,1084.75,0,1
11/04/2004,18:29,1085.00,1085.00,1084.75,1084.75,15,2
11/04/2004,18:30,1084.75,1084.75,1084.75,1084.75,0,1
11/04/2004,18:31,1084.75,1084.75,1084.75,1084.75,0,4
11/04/2004,18:33,1085.00,1085.00,1085.00,1085.00,11,0
11/04/2004,18:34,1085.00,1085.00,1085.00,1085.00,1,0
11/04/2004,18:35,1085.25,1085.25,1085.25,1085.25,3,0
11/04/2004,18:36,1085.25,1085.25,1085.00,1085.00,1,5
11/04/2004,18:37,1085.25,1085.25,1085.25,1085.25,4,0
11/04/2004,18:39,1085.00,1085.25,1085.00,1085.25,2,4
11/04/2004,18:40,1085.00,1085.00,1085.00,1085.00,0,4
11/04/2004,18:43,1085.25,1085.25,1085.25,1085.25,2,0
11/04/2004,18:49,1085.25,1085.25,1085.25,1085.25,1,0
11/04/2004,18:50,1085.25,1085.25,1085.25,1085.25,1,0
11/04/2004,18:51,1085.00,1085.00,1085.00,1085.00,0,21
11/04/2004,18:52,1084.75,1084.75,1084.75,1084.75,0,2
11/04/2004,18:53,1085.00,1085.00,1084.75,1085.00,5,2
11/04/2004,18:54,1085.00,1085.00,1085.00,1085.00,1,0
11/04/2004,18:55,1085.00,1085.00,1085.00,1085.00,17,0
11/04/2004,18:56,1084.75,1084.75,1084.75,1084.75,0,120
11/04/2004,18:57,1085.00,1085.00,1084.75,1084.75,1,1
11/04/2004,18:59,1084.75,1084.75,1084.75,1084.75,0,59
11/04/2004,19:00,1084.75,1084.75,1084.50,1084.50,0,99
11/04/2004,19:01,1084.25,1084.50,1084.25,1084.50,2,21
11/04/2004,19:04,1084.50,1084.50,1084.25,1084.25,1,25
11/04/2004,19:05,1084.25,1084.25,1084.25,1084.25,0,2
11/04/2004,19:06,1084.25,1084.25,1084.25,1084.25,0,6
11/04/2004,19:07,1084.50,1084.50,1084.50,1084.50,11,0
11/04/2004,19:08,1084.50,1084.50,1084.50,1084.50,42,0
11/04/2004,19:09,1084.75,1084.75,1084.50,1084.50,5,17
11/04/2004,19:10,1084.50,1084.50,1084.50,1084.50,0,16
11/04/2004,19:12,1084.50,1084.50,1084.50,1084.50,0,5
11/04/2004,19:13,1084.50,1084.50,1084.50,1084.50,0,1
11/04/2004,19:16,1084.75,1084.75,1084.75,1084.75,11,0
11/04/2004,19:17,1084.50,1084.50,1084.50,1084.50,0,14
11/04/2004,19:18,1084.25,1084.25,1084.25,1084.25,0,10
11/04/2004,19:19,1084.25,1084.25,1084.25,1084.25,0,5
11/04/2004,19:20,1084.25,1084.50,1084.25,1084.50,12,1
11/04/2004,19:22,1084.50,1084.50,1084.50,1084.50,4,0
11/04/2004,19:23,1084.50,1084.50,1084.50,1084.50,17,0
11/04/2004,19:24,1084.50,1084.50,1084.25,1084.25,14,40
11/04/2004,19:26,1084.25,1084.25,1084.25,1084.25,0,112
11/04/2004,19:27,1084.25,1084.25,1084.25,1084.25,0,10
11/04/2004,19:29,1084.25,1084.25,1084.25,1084.25,0,6
11/04/2004,19:30,1084.25,1084.25,1084.25,1084.25,0,7
11/04/2004,19:31,1084.00,1084.25,1084.00,1084.25,1,14
11/04/2004,19:32,1084.50,1084.50,1084.50,1084.50,4,0
11/04/2004,19:33,1084.50,1084.50,1084.50,1084.50,2,0
11/04/2004,19:34,1084.50,1084.50,1084.25,1084.50,7,1
11/04/2004,19:35,1084.50,1084.75,1084.50,1084.75,3,0
11/04/2004,19:36,1084.75,1084.75,1084.75,1084.75,1,0
11/04/2004,19:39,1084.50,1084.75,1084.50,1084.75,1,5
11/04/2004,19:42,1084.50,1084.50,1084.50,1084.50,0,2
11/04/2004,19:44,1084.25,1084.25,1084.25,1084.25,0,3
11/04/2004,19:45,1084.50,1084.75,1084.50,1084.75,2,0
11/04/2004,19:47,1084.50,1084.50,1084.50,1084.50,0,9
11/04/2004,19:50,1084.50,1084.50,1084.50,1084.50,0,3
11/04/2004,19:52,1084.75,1084.75,1084.50,1084.50,4,22
11/04/2004,19:53,1084.50,1084.50,1084.50,1084.50,0,3
11/04/2004,19:54,1084.50,1084.50,1084.25,1084.50,1,9
11/04/2004,19:55,1084.50,1084.50,1084.50,1084.50,5,0
11/04/2004,19:56,1084.50,1084.50,1084.50,1084.50,7,0
11/04/2004,19:57,1084.50,1084.50,1084.50,1084.50,8,0
11/04/2004,19:58,1084.50,1084.50,1084.50,1084.50,1,0
11/04/2004,20:02,1084.50,1084.50,1084.50,1084.50,1,0
11/04/2004,20:03,1084.50,1084.50,1084.50,1084.50,1,0
11/04/2004,20:04,1084.50,1084.50,1084.50,1084.50,3,0
11/04/2004,20:05,1084.50,1084.50,1084.50,1084.50,31,0
11/04/2004,20:06,1084.50,1084.50,1084.50,1084.50,1,0
11/04/2004,20:08,1084.50,1084.50,1084.50,1084.50,1,0
11/04/2004,20:13,1084.50,1084.50,1084.50,1084.50,2,0
11/04/2004,20:14,1084.50,1084.50,1084.50,1084.50,2,0
11/04/2004,20:15,1084.75,1084.75,1084.75,1084.75,1,0
11/04/2004,20:19,1084.50,1084.50,1084.50,1084.50,0,2
11/04/2004,20:20,1084.50,1084.50,1084.50,1084.50,0,6
11/04/2004,20:23,1084.50,1084.50,1084.50,1084.50,0,1
11/04/2004,20:24,1084.50,1084.50,1084.50,1084.50,0,6
11/04/2004,20:29,1084.50,1084.75,1084.50,1084.75,6,2
11/04/2004,20:30,1084.75,1084.75,1084.50,1084.50,1,10
11/04/2004,20:31,1084.50,1084.50,1084.50,1084.50,0,1
11/04/2004,20:33,1084.50,1084.75,1084.50,1084.75,1,1
11/04/2004,20:34,1084.50,1084.50,1084.50,1084.50,0,2
11/04/2004,20:38,1084.50,1084.50,1084.50,1084.50,0,3
11/04/2004,20:39,1084.50,1084.50,1084.50,1084.50,0,17
11/04/2004,20:42,1084.50,1084.50,1084.50,1084.50,0,17
11/04/2004,20:43,1084.50,1084.50,1084.50,1084.50,0,10
11/04/2004,20:44,1084.75,1084.75,1084.75,1084.75,1,0
11/04/2004,20:45,1084.50,1084.50,1084.50,1084.50,0,15
11/04/2004,20:50,1084.50,1084.50,1084.50,1084.50,0,2
11/04/2004,20:51,1084.50,1084.50,1084.50,1084.50,0,15
11/04/2004,20:53,1084.50,1084.50,1084.50,1084.50,0,10
11/04/2004,20:54,1084.50,1084.50,1084.50,1084.50,0,13
11/04/2004,20:55,1084.50,1084.50,1084.25,1084.50,1,4
11/04/2004,20:56,1084.50,1084.50,1084.25,1084.25,1,3
11/04/2004,20:57,1084.25,1084.25,1084.25,1084.25,0,20
11/04/2004,20:58,1084.50,1084.50,1084.50,1084.50,1,0
11/04/2004,21:00,1084.50,1084.50,1084.25,1084.25,1,2
11/04/2004,21:01,1084.25,1084.50,1084.25,1084.50,1,14
11/04/2004,21:02,1084.50,1084.50,1084.25,1084.25,2,16
11/04/2004,21:03,1084.50,1084.50,1084.50,1084.50,8,0
11/04/2004,21:04,1084.50,1084.50,1084.50,1084.50,4,0
11/04/2004,21:05,1084.50,1084.50,1084.25,1084.25,2,2
11/04/2004,21:06,1084.50,1084.50,1084.50,1084.50,2,0
11/04/2004,21:07,1084.25,1084.25,1084.25,1084.25,0,6
11/04/2004,21:11,1084.25,1084.25,1084.25,1084.25,0,3
11/04/2004,21:12,1084.25,1084.25,1084.25,1084.25,0,4
11/04/2004,21:13,1084.50,1084.50,1084.50,1084.50,1,0
11/04/2004,21:14,1084.50,1084.50,1084.50,1084.50,1,0
11/04/2004,21:16,1084.25,1084.25,1084.25,1084.25,0,2
11/04/2004,21:17,1084.25,1084.25,1084.25,1084.25,0,2
11/04/2004,21:18,1084.25,1084.25,1084.25,1084.25,0,103
11/04/2004,21:21,1084.25,1084.25,1084.25,1084.25,0,2
11/04/2004,21:22,1084.50,1084.50,1084.50,1084.50,2,0
11/04/2004,21:24,1084.50,1084.50,1084.50,1084.50,1,0
11/04/2004,21:25,1084.50,1084.50,1084.50,1084.50,41,0
11/04/2004,21:26,1084.75,1084.75,1084.50,1084.50,2,2
11/04/2004,21:31,1084.50,1084.50,1084.50,1084.50,0,2
11/04/2004,21:36,1084.50,1084.50,1084.50,1084.50,0,3
11/04/2004,21:37,1084.75,1084.75,1084.75,1084.75,1,0
11/04/2004,21:38,1084.75,1084.75,1084.75,1084.75,2,0
11/04/2004,21:41,1084.50,1084.50,1084.50,1084.50,0,1
11/04/2004,21:42,1084.50,1084.50,1084.50,1084.50,0,2
11/04/2004,21:44,1084.75,1084.75,1084.75,1084.75,6,0
11/04/2004,21:47,1084.50,1084.50,1084.50,1084.50,0,2
11/04/2004,21:48,1084.50,1084.50,1084.50,1084.50,0,1
11/04/2004,21:49,1084.50,1084.50,1084.50,1084.50,0,2
11/04/2004,21:50,1084.50,1084.75,1084.50,1084.75,50,6
11/04/2004,21:51,1084.75,1084.75,1084.75,1084.75,1,0
11/04/2004,21:52,1084.75,1084.75,1084.75,1084.75,7,0
11/04/2004,21:53,1085.00,1085.25,1085.00,1085.00,48,114
11/04/2004,21:54,1085.00,1085.00,1085.00,1085.00,0,60
11/04/2004,21:55,1085.25,1085.25,1085.00,1085.00,35,1
11/04/2004,21:56,1085.00,1085.00,1085.00,1085.00,0,2
11/04/2004,21:57,1085.00,1085.00,1085.00,1085.00,0,4
11/04/2004,21:58,1085.00,1085.00,1085.00,1085.00,0,6
11/04/2004,22:00,1084.75,1084.75,1084.75,1084.75,0,2
11/04/2004,22:02,1084.75,1084.75,1084.75,1084.75,0,4
11/04/2004,22:04,1085.00,1085.00,1085.00,1085.00,5,0
11/04/2004,22:08,1084.75,1084.75,1084.75,1084.75,0,2
11/04/2004,22:09,1084.75,1084.75,1084.75,1084.75,0,10
11/04/2004,22:10,1084.75,1085.00,1084.75,1085.00,1,8
11/04/2004,22:11,1084.75,1084.75,1084.75,1084.75,0,2
11/04/2004,22:13,1084.50,1084.50,1084.50,1084.50,0,2
11/04/2004,22:14,1084.75,1084.75,1084.75,1084.75,2,0
11/04/2004,22:17,1084.75,1084.75,1084.75,1084.75,2,0
11/04/2004,22:18,1084.50,1084.50,1084.50,1084.50,0,2
11/04/2004,22:19,1084.50,1084.50,1084.50,1084.50,0,3
11/04/2004,22:20,1084.75,1084.75,1084.75,1084.75,2,0
11/04/2004,22:21,1084.75,1084.75,1084.75,1084.75,5,0
11/04/2004,22:22,1084.75,1084.75,1084.75,1084.75,5,0
11/04/2004,22:23,1084.75,1084.75,1084.75,1084.75,2,0
11/04/2004,22:24,1084.75,1084.75,1084.75,1084.75,1,0
11/04/2004,22:28,1085.00,1085.00,1084.75,1084.75,1,2
11/04/2004,22:32,1085.00,1085.00,1085.00,1085.00,40,0
11/04/2004,22:34,1084.75,1084.75,1084.75,1084.75,0,1
11/04/2004,22:35,1085.00,1085.00,1084.75,1084.75,4,3
11/04/2004,22:37,1085.00,1085.00,1085.00,1085.00,25,0
11/04/2004,22:39,1085.00,1085.00,1085.00,1085.00,1,0
11/04/2004,22:42,1085.00,1085.00,1085.00,1085.00,5,0
11/04/2004,22:44,1084.75,1085.00,1084.75,1085.00,5,2
11/04/2004,22:52,1085.00,1085.00,1084.75,1084.75,1,5
11/04/2004,23:06,1085.00,1085.00,1085.00,1085.00,1,0
11/04/2004,23:12,1085.00,1085.00,1085.00,1085.00,18,0
11/04/2004,23:17,1085.00,1085.00,1085.00,1085.00,1,0
11/04/2004,23:28,1084.75,1084.75,1084.75,1084.75,0,1
11/04/2004,23:29,1084.75,1084.75,1084.75,1084.75,0,17
11/04/2004,23:30,1084.50,1084.50,1084.50,1084.50,0,1
11/04/2004,23:31,1084.50,1084.50,1084.50,1084.50,0,20
11/04/2004,23:32,1084.75,1084.75,1084.75,1084.75,1,0
11/04/2004,23:35,1084.50,1084.50,1084.50,1084.50,0,15
11/04/2004,23:43,1084.50,1084.50,1084.50,1084.50,0,1
11/04/2004,23:45,1084.50,1084.50,1084.50,1084.50,0,2
11/04/2004,23:47,1084.75,1084.75,1084.75,1084.75,26,0
11/04/2004,23:48,1084.75,1084.75,1084.75,1084.75,19,0
11/04/2004,23:51,1084.75,1084.75,1084.75,1084.75,1,0
11/04/2004,23:53,1084.75,1084.75,1084.75,1084.75,2,0
11/04/2004,23:54,1084.75,1084.75,1084.75,1084.75,40,0
11/04/2004,23:55,1084.75,1084.75,1084.75,1084.75,29,0
11/05/2004,00:01,1085.00,1085.00,1085.00,1085.00,15,0
11/05/2004,00:02,1085.00,1085.00,1085.00,1085.00,1,0
11/05/2004,00:03,1085.00,1085.00,1085.00,1085.00,3,0
11/05/2004,00:07,1085.00,1085.00,1085.00,1085.00,1,0
11/05/2004,00:10,1084.75,1084.75,1084.75,1084.75,0,5
11/05/2004,00:12,1084.75,1084.75,1084.75,1084.75,0,15
11/05/2004,00:13,1084.75,1084.75,1084.75,1084.75,0,7
11/05/2004,00:14,1084.75,1084.75,1084.75,1084.75,0,2
11/05/2004,00:15,1084.75,1084.75,1084.75,1084.75,0,3
11/05/2004,00:16,1084.75,1084.75,1084.75,1084.75,0,1
11/05/2004,00:17,1084.75,1084.75,1084.75,1084.75,0,5
11/05/2004,00:18,1084.75,1084.75,1084.75,1084.75,0,11
11/05/2004,00:20,1085.00,1085.00,1084.75,1084.75,1,1
11/05/2004,00:23,1084.75,1084.75,1084.75,1084.75,0,1
11/05/2004,00:28,1084.50,1084.50,1084.50,1084.50,0,10
11/05/2004,00:29,1084.50,1084.50,1084.50,1084.50,0,21
11/05/2004,00:30,1084.25,1084.25,1084.25,1084.25,0,77
11/05/2004,00:31,1084.25,1084.50,1084.25,1084.50,9,1
11/05/2004,00:32,1084.75,1084.75,1084.25,1084.50,6,12
11/05/2004,00:36,1084.75,1084.75,1084.75,1084.75,2,0
11/05/2004,00:37,1084.75,1084.75,1084.75,1084.75,21,0
11/05/2004,00:39,1085.00,1085.00,1085.00,1085.00,1,0
11/05/2004,00:40,1085.00,1085.00,1085.00,1085.00,4,0
11/05/2004,00:41,1084.75,1084.75,1084.75,1084.75,0,2
11/05/2004,00:43,1084.75,1085.00,1084.75,1085.00,3,1
11/05/2004,00:45,1084.75,1085.00,1084.75,1085.00,2,1
11/05/2004,00:46,1084.75,1084.75,1084.75,1084.75,0,2
11/05/2004,00:50,1085.00,1085.00,1084.75,1084.75,1,2
11/05/2004,00:55,1084.75,1084.75,1084.75,1084.75,0,2
11/05/2004,00:56,1084.75,1084.75,1084.75,1084.75,0,2
11/05/2004,00:57,1085.00,1085.00,1085.00,1085.00,1,0
11/05/2004,00:58,1085.00,1085.00,1085.00,1085.00,69,0
11/05/2004,00:59,1085.00,1085.00,1085.00,1085.00,3,0
11/05/2004,01:00,1084.75,1085.00,1084.75,1085.00,2,3
11/05/2004,01:02,1085.00,1085.00,1085.00,1085.00,5,0
11/05/2004,01:04,1084.75,1084.75,1084.75,1084.75,0,2
11/05/2004,01:05,1084.75,1084.75,1084.75,1084.75,0,2
11/05/2004,01:07,1084.75,1084.75,1084.75,1084.75,0,4
11/05/2004,01:08,1084.75,1084.75,1084.75,1084.75,0,12
11/05/2004,01:09,1084.75,1085.00,1084.75,1085.00,1,2
11/05/2004,01:10,1084.75,1084.75,1084.75,1084.75,0,2
11/05/2004,01:11,1084.75,1084.75,1084.75,1084.75,0,20
11/05/2004,01:12,1084.75,1084.75,1084.75,1084.75,0,1
11/05/2004,01:13,1084.50,1084.75,1084.50,1084.75,2,1
11/05/2004,01:14,1084.50,1084.50,1084.50,1084.50,0,71
11/05/2004,01:15,1084.50,1084.50,1084.25,1084.25,0,17
11/05/2004,01:16,1084.50,1084.50,1084.50,1084.50,16,0
11/05/2004,01:17,1084.50,1084.50,1084.50,1084.50,1,0
11/05/2004,01:18,1084.25,1084.25,1084.00,1084.25,19,98
11/05/2004,01:19,1084.25,1084.25,1084.25,1084.25,5,0
11/05/2004,01:20,1084.25,1084.25,1084.25,1084.25,4,0
11/05/2004,01:22,1084.50,1084.50,1084.50,1084.50,5,0
11/05/2004,01:23,1084.50,1084.50,1084.50,1084.50,17,0
11/05/2004,01:24,1084.50,1084.50,1084.50,1084.50,2,0
11/05/2004,01:25,1084.50,1084.50,1084.50,1084.50,10,0
11/05/2004,01:27,1084.75,1084.75,1084.75,1084.75,2,0
11/05/2004,01:28,1084.50,1084.75,1084.50,1084.75,1,10
11/05/2004,01:32,1084.50,1084.50,1084.50,1084.50,0,2
11/05/2004,01:37,1084.50,1084.50,1084.50,1084.50,0,2
11/05/2004,01:39,1084.75,1084.75,1084.75,1084.75,22,0
11/05/2004,01:40,1084.75,1084.75,1084.75,1084.75,15,0
11/05/2004,01:42,1084.75,1084.75,1084.50,1084.75,3,1
11/05/2004,01:45,1084.50,1084.75,1084.50,1084.75,1,2
11/05/2004,01:46,1084.75,1084.75,1084.50,1084.75,6,2
11/05/2004,01:47,1084.75,1084.75,1084.75,1084.75,61,0
11/05/2004,01:48,1084.50,1084.75,1084.50,1084.75,12,1
11/05/2004,01:49,1085.00,1085.00,1085.00,1085.00,2,0
11/05/2004,01:51,1084.75,1084.75,1084.75,1084.75,0,4
11/05/2004,01:52,1085.00,1085.00,1084.75,1085.00,5,1
11/05/2004,01:53,1085.00,1085.00,1085.00,1085.00,3,0
11/05/2004,01:54,1085.00,1085.00,1085.00,1085.00,3,0
11/05/2004,01:55,1085.00,1085.00,1085.00,1085.00,91,0
11/05/2004,01:56,1085.00,1085.00,1085.00,1085.00,12,0
11/05/2004,01:57,1085.00,1085.00,1085.00,1085.00,12,0
11/05/2004,01:58,1085.00,1085.25,1085.00,1085.25,15,1
11/05/2004,01:59,1085.00,1085.00,1085.00,1085.00,0,30
11/05/2004,02:00,1085.00,1085.00,1085.00,1085.00,0,80
11/05/2004,02:01,1085.00,1085.25,1085.00,1085.25,105,3
11/05/2004,02:02,1085.25,1085.25,1085.00,1085.00,1,93
11/05/2004,02:03,1084.75,1085.00,1084.75,1085.00,11,1
11/05/2004,02:04,1084.75,1084.75,1084.75,1084.75,0,64
11/05/2004,02:05,1084.75,1084.75,1084.50,1084.50,0,42
11/05/2004,02:06,1084.75,1084.75,1084.75,1084.75,19,0
11/05/2004,02:07,1084.50,1084.75,1084.50,1084.50,43,4
11/05/2004,02:08,1084.75,1084.75,1084.50,1084.50,2,2
11/05/2004,02:09,1084.75,1084.75,1084.75,1084.75,7,0
11/05/2004,02:10,1084.75,1084.75,1084.75,1084.75,5,0
11/05/2004,02:11,1084.75,1084.75,1084.50,1084.50,2,33
11/05/2004,02:12,1084.75,1084.75,1084.50,1084.75,53,2
11/05/2004,02:13,1084.75,1084.75,1084.25,1084.25,1,58
11/05/2004,02:14,1084.25,1084.25,1084.25,1084.25,0,38
11/05/2004,02:15,1084.25,1084.25,1084.00,1084.25,32,31
11/05/2004,02:16,1084.50,1084.50,1084.50,1084.50,30,0
11/05/2004,02:17,1084.50,1084.50,1084.50,1084.50,16,0
11/05/2004,02:18,1084.50,1084.75,1084.50,1084.75,51,0
11/05/2004,02:19,1084.75,1084.75,1084.75,1084.75,25,0
11/05/2004,02:20,1084.75,1084.75,1084.50,1084.50,8,3
11/05/2004,02:21,1084.50,1084.50,1084.50,1084.50,0,37
11/05/2004,02:22,1084.25,1084.50,1084.25,1084.50,23,82
11/05/2004,02:23,1084.50,1084.50,1084.50,1084.50,2,0
11/05/2004,02:24,1084.50,1084.50,1084.25,1084.25,10,101
11/05/2004,02:25,1084.25,1084.50,1084.25,1084.25,40,226
11/05/2004,02:26,1084.25,1084.25,1084.00,1084.25,1,36
11/05/2004,02:27,1084.00,1084.00,1083.75,1083.75,0,57
11/05/2004,02:28,1084.00,1084.00,1084.00,1084.00,9,0
11/05/2004,02:30,1084.00,1084.00,1084.00,1084.00,7,0
11/05/2004,02:31,1084.00,1084.00,1083.75,1083.75,5,20
11/05/2004,02:32,1084.00,1084.00,1084.00,1084.00,89,0
11/05/2004,02:33,1084.00,1084.00,1084.00,1084.00,75,0
11/05/2004,02:34,1084.00,1084.00,1084.00,1084.00,27,0
11/05/2004,02:35,1084.00,1084.00,1084.00,1084.00,21,0
11/05/2004,02:36,1084.00,1084.00,1083.75,1084.00,55,3
11/05/2004,02:37,1084.00,1084.00,1084.00,1084.00,6,0
11/05/2004,02:38,1083.75,1084.00,1083.75,1084.00,27,9
11/05/2004,02:39,1084.00,1084.00,1084.00,1084.00,52,0
11/05/2004,02:40,1084.00,1084.00,1084.00,1084.00,7,0
11/05/2004,02:43,1084.00,1084.00,1084.00,1084.00,10,0
11/05/2004,02:44,1083.75,1084.25,1083.75,1084.25,99,7
11/05/2004,02:45,1084.00,1084.00,1084.00,1084.00,0,3
11/05/2004,02:46,1084.25,1084.25,1083.75,1084.25,9,23
11/05/2004,02:47,1084.25,1084.25,1084.00,1084.00,4,17
11/05/2004,02:48,1084.00,1084.00,1084.00,1084.00,0,24
11/05/2004,02:49,1084.00,1084.00,1084.00,1084.00,0,51
11/05/2004,02:50,1084.00,1084.00,1084.00,1084.00,0,13
11/05/2004,02:51,1084.00,1084.00,1083.75,1083.75,0,7
11/05/2004,02:52,1083.75,1083.75,1083.75,1083.75,0,1
11/05/2004,02:53,1084.00,1084.00,1084.00,1084.00,47,0
11/05/2004,02:54,1084.00,1084.25,1084.00,1084.25,26,0
11/05/2004,02:56,1084.25,1084.25,1084.00,1084.00,1,20
11/05/2004,02:57,1084.00,1084.00,1084.00,1084.00,0,24
11/05/2004,02:58,1084.00,1084.00,1084.00,1084.00,0,6
11/05/2004,02:59,1084.00,1084.00,1083.75,1083.75,0,10
11/05/2004,03:01,1083.75,1084.00,1083.75,1084.00,4,1
11/05/2004,03:04,1084.00,1084.00,1084.00,1084.00,201,0
11/05/2004,03:05,1084.00,1084.00,1084.00,1084.00,22,0
11/05/2004,03:06,1084.00,1084.00,1084.00,1084.00,19,0
11/05/2004,03:07,1084.00,1084.00,1084.00,1084.00,61,0
11/05/2004,03:08,1084.00,1084.00,1084.00,1084.00,55,0
11/05/2004,03:09,1084.00,1084.00,1084.00,1084.00,26,0
11/05/2004,03:10,1084.00,1084.00,1084.00,1084.00,1,0
11/05/2004,03:11,1084.00,1084.00,1084.00,1084.00,25,0
11/05/2004,03:12,1084.25,1084.25,1084.25,1084.25,213,0
11/05/2004,03:13,1084.25,1084.25,1084.00,1084.00,2,12
11/05/2004,03:14,1084.00,1084.00,1084.00,1084.00,0,34
11/05/2004,03:15,1084.00,1084.00,1084.00,1084.00,0,29
11/05/2004,03:16,1084.00,1084.00,1084.00,1084.00,0,110
11/05/2004,03:17,1084.00,1084.00,1084.00,1084.00,0,48
11/05/2004,03:18,1084.00,1084.00,1084.00,1084.00,0,27
11/05/2004,03:19,1084.00,1084.00,1084.00,1084.00,0,20
11/05/2004,03:20,1084.00,1084.00,1084.00,1084.00,0,6
11/05/2004,03:21,1084.00,1084.00,1084.00,1084.00,0,9
11/05/2004,03:22,1084.00,1084.00,1084.00,1084.00,0,1
11/05/2004,03:23,1083.75,1083.75,1083.50,1083.50,0,348
11/05/2004,03:24,1083.50,1083.50,1083.50,1083.50,0,3
11/05/2004,03:25,1083.75,1083.75,1083.75,1083.75,78,0
11/05/2004,03:26,1083.75,1083.75,1083.75,1083.75,32,0
11/05/2004,03:27,1083.75,1083.75,1083.75,1083.75,18,0
11/05/2004,03:29,1084.00,1084.00,1084.00,1084.00,171,0
11/05/2004,03:30,1084.25,1084.25,1084.25,1084.25,3,0
11/05/2004,03:31,1084.00,1084.00,1084.00,1084.00,0,22
11/05/2004,03:32,1084.25,1084.25,1084.00,1084.00,2,24
11/05/2004,03:33,1084.00,1084.00,1084.00,1084.00,0,29
11/05/2004,03:34,1083.75,1083.75,1083.75,1083.75,0,18
11/05/2004,03:35,1083.75,1084.00,1083.75,1084.00,5,1
11/05/2004,03:37,1084.00,1084.00,1083.75,1083.75,4,17
11/05/2004,03:38,1083.75,1083.75,1083.75,1083.75,0,1
11/05/2004,03:39,1083.75,1083.75,1083.75,1083.75,0,55
11/05/2004,03:40,1083.75,1083.75,1083.75,1083.75,0,4
11/05/2004,03:41,1083.75,1083.75,1083.75,1083.75,0,5
11/05/2004,03:42,1083.75,1083.75,1083.75,1083.75,0,10
11/05/2004,03:43,1083.75,1083.75,1083.75,1083.75,0,42
11/05/2004,03:44,1083.75,1083.75,1083.75,1083.75,0,2
11/05/2004,03:45,1083.75,1083.75,1083.75,1083.75,0,2
11/05/2004,03:48,1084.00,1084.00,1084.00,1084.00,39,0
11/05/2004,03:49,1084.00,1084.00,1084.00,1084.00,4,0
11/05/2004,03:50,1084.00,1084.00,1084.00,1084.00,14,0
11/05/2004,03:52,1084.00,1084.00,1084.00,1084.00,21,0
11/05/2004,03:53,1084.25,1084.25,1084.25,1084.25,3,0
11/05/2004,03:55,1084.25,1084.25,1084.25,1084.25,24,0
11/05/2004,03:56,1084.25,1084.25,1084.25,1084.25,73,0
11/05/2004,03:57,1084.25,1084.25,1084.25,1084.25,13,0
11/05/2004,03:58,1084.00,1084.00,1084.00,1084.00,0,4
11/05/2004,04:00,1084.00,1084.00,1084.00,1084.00,0,20
11/05/2004,04:01,1084.00,1084.00,1083.75,1084.00,11,27
11/05/2004,04:02,1084.00,1084.00,1084.00,1084.00,1,0
11/05/2004,04:04,1084.00,1084.00,1084.00,1084.00,10,0
11/05/2004,04:06,1084.00,1084.00,1084.00,1084.00,1,0
11/05/2004,04:07,1084.00,1084.00,1083.75,1083.75,64,12
11/05/2004,04:08,1084.00,1084.00,1084.00,1084.00,11,0
11/05/2004,04:09,1083.75,1084.00,1083.75,1084.00,2,1
11/05/2004,04:11,1084.00,1084.00,1083.75,1083.75,4,1
11/05/2004,04:12,1083.75,1083.75,1083.75,1083.75,0,2
11/05/2004,04:13,1084.00,1084.00,1084.00,1084.00,4,0
11/05/2004,04:14,1083.75,1083.75,1083.75,1083.75,0,5
11/05/2004,04:15,1083.75,1083.75,1083.75,1083.75,0,1
11/05/2004,04:16,1084.00,1084.00,1084.00,1084.00,1,0
11/05/2004,04:17,1084.00,1084.00,1084.00,1084.00,69,0
11/05/2004,04:19,1084.25,1084.25,1084.25,1084.25,40,0
11/05/2004,04:20,1084.50,1084.50,1084.50,1084.50,12,0
11/05/2004,04:21,1084.50,1084.50,1084.25,1084.25,1,15
11/05/2004,04:22,1084.25,1084.25,1084.25,1084.25,0,30
11/05/2004,04:23,1084.50,1084.50,1084.50,1084.50,72,0
11/05/2004,04:24,1084.50,1084.50,1084.25,1084.25,40,17
11/05/2004,04:25,1084.50,1084.50,1084.50,1084.50,2,0
11/05/2004,04:26,1084.50,1084.50,1084.50,1084.50,3,0
11/05/2004,04:27,1084.75,1084.75,1084.50,1084.50,30,8
11/05/2004,04:28,1084.50,1084.50,1084.50,1084.50,0,10
11/05/2004,04:29,1084.75,1084.75,1084.50,1084.50,1,1
11/05/2004,04:30,1084.75,1084.75,1084.75,1084.75,3,0
11/05/2004,04:31,1084.50,1084.75,1084.50,1084.75,2,2
11/05/2004,04:32,1084.50,1084.50,1084.25,1084.25,0,50
11/05/2004,04:34,1084.25,1084.25,1084.25,1084.25,0,21
11/05/2004,04:35,1084.50,1084.50,1084.25,1084.25,5,2
11/05/2004,04:36,1084.50,1084.50,1084.25,1084.25,30,3
11/05/2004,04:37,1084.25,1084.25,1084.00,1084.25,15,44
11/05/2004,04:38,1084.25,1084.50,1084.25,1084.50,60,0
11/05/2004,04:39,1084.50,1084.50,1084.50,1084.50,14,0
11/05/2004,04:41,1084.50,1084.50,1084.50,1084.50,15,0
11/05/2004,04:42,1084.75,1084.75,1084.75,1084.75,1,0
11/05/2004,04:43,1084.50,1084.50,1084.50,1084.50,0,17
11/05/2004,04:44,1084.50,1084.50,1084.50,1084.50,0,33
11/05/2004,04:45,1084.50,1084.50,1084.25,1084.25,0,16
11/05/2004,04:46,1084.50,1084.75,1084.50,1084.75,6,0
11/05/2004,04:47,1084.75,1084.75,1084.75,1084.75,71,0
11/05/2004,04:48,1084.50,1084.50,1084.50,1084.50,0,1
11/05/2004,04:49,1084.75,1084.75,1084.75,1084.75,1,0
11/05/2004,04:50,1084.75,1084.75,1084.75,1084.75,1,0
11/05/2004,04:51,1084.50,1084.75,1084.50,1084.75,1,1
11/05/2004,04:52,1084.50,1084.50,1084.50,1084.50,0,27
11/05/2004,04:53,1084.50,1084.50,1084.25,1084.25,0,15
11/05/2004,04:54,1084.50,1084.50,1084.25,1084.25,1,12
11/05/2004,04:55,1084.50,1084.50,1084.50,1084.50,1,0
11/05/2004,04:56,1084.25,1084.50,1084.25,1084.50,9,1
11/05/2004,04:57,1084.25,1084.25,1084.25,1084.25,0,6
11/05/2004,04:58,1084.50,1084.50,1084.25,1084.25,4,88
11/05/2004,04:59,1084.25,1084.25,1084.25,1084.25,0,55
11/05/2004,05:00,1084.25,1084.25,1084.25,1084.25,0,1
11/05/2004,05:01,1084.25,1084.25,1084.25,1084.25,0,50
11/05/2004,05:02,1084.25,1084.50,1084.25,1084.50,6,35
11/05/2004,05:03,1084.25,1084.25,1084.25,1084.25,0,59
11/05/2004,05:04,1084.25,1084.25,1084.25,1084.25,0,29
11/05/2004,05:05,1084.25,1084.50,1084.25,1084.50,5,18
11/05/2004,05:06,1084.25,1084.25,1084.25,1084.25,0,50
11/05/2004,05:07,1084.50,1084.50,1084.50,1084.50,35,0
11/05/2004,05:08,1084.50,1084.50,1084.50,1084.50,17,0
11/05/2004,05:10,1084.50,1084.50,1084.25,1084.25,11,1
11/05/2004,05:11,1084.25,1084.25,1084.25,1084.25,0,1
11/05/2004,05:12,1084.50,1084.50,1084.25,1084.25,6,9
11/05/2004,05:14,1084.50,1084.50,1084.50,1084.50,10,0
11/05/2004,05:15,1084.50,1084.50,1084.50,1084.50,5,0
11/05/2004,05:16,1084.25,1084.25,1084.25,1084.25,0,1
11/05/2004,05:17,1084.50,1084.50,1084.50,1084.50,1,0
11/05/2004,05:18,1084.25,1084.50,1084.25,1084.50,5,1
11/05/2004,05:19,1084.50,1084.50,1084.50,1084.50,1,0
11/05/2004,05:21,1084.50,1084.50,1084.50,1084.50,1,0
11/05/2004,05:22,1084.25,1084.25,1084.25,1084.25,0,2
11/05/2004,05:23,1084.50,1084.50,1084.50,1084.50,1,0
11/05/2004,05:25,1084.50,1084.50,1084.50,1084.50,2,0
11/05/2004,05:26,1084.50,1084.50,1084.50,1084.50,73,0
11/05/2004,05:27,1084.50,1084.50,1084.50,1084.50,3,0
11/05/2004,05:28,1084.50,1084.50,1084.25,1084.25,85,1
11/05/2004,05:29,1084.50,1084.50,1084.50,1084.50,87,0
11/05/2004,05:30,1084.75,1085.00,1084.75,1084.75,114,11
11/05/2004,05:31,1084.75,1084.75,1084.50,1084.50,0,82
11/05/2004,05:32,1084.75,1084.75,1084.50,1084.50,2,1
11/05/2004,05:33,1084.75,1084.75,1084.75,1084.75,3,0
11/05/2004,05:34,1084.50,1084.75,1084.50,1084.75,34,31
11/05/2004,05:35,1084.75,1085.00,1084.75,1084.75,22,3
11/05/2004,05:36,1084.75,1084.75,1084.75,1084.75,0,17
11/05/2004,05:37,1084.75,1085.25,1084.75,1085.00,127,36
11/05/2004,05:38,1085.25,1085.25,1085.25,1085.25,166,0
11/05/2004,05:39,1085.25,1085.25,1085.25,1085.25,17,0
11/05/2004,05:40,1085.25,1085.50,1085.25,1085.50,110,0
11/05/2004,05:41,1085.50,1085.50,1085.50,1085.50,7,0
11/05/2004,05:42,1085.50,1085.50,1085.25,1085.50,43,1
11/05/2004,05:43,1085.50,1085.50,1085.50,1085.50,44,0
11/05/2004,05:44,1085.50,1085.50,1085.25,1085.50,127,1
11/05/2004,05:45,1085.50,1085.50,1085.50,1085.50,21,0
11/05/2004,05:46,1085.50,1085.50,1085.50,1085.50,3,0
11/05/2004,05:47,1085.75,1085.75,1085.50,1085.75,58,3
11/05/2004,05:48,1085.75,1086.00,1085.75,1085.75,219,11
11/05/2004,05:49,1085.75,1086.00,1085.75,1086.00,5,1
11/05/2004,05:50,1085.75,1085.75,1085.50,1085.75,5,97
11/05/2004,05:51,1085.75,1086.00,1085.75,1085.75,57,3
11/05/2004,05:52,1086.00,1086.00,1085.75,1085.75,14,1
11/05/2004,05:53,1086.00,1086.00,1085.75,1085.75,26,2
11/05/2004,05:54,1085.75,1085.75,1085.50,1085.50,0,102
11/05/2004,05:55,1085.75,1086.00,1085.75,1085.75,29,9
11/05/2004,05:56,1085.75,1086.00,1085.75,1086.00,1,25
11/05/2004,05:57,1085.75,1085.75,1085.75,1085.75,0,25
11/05/2004,05:58,1085.75,1086.00,1085.75,1085.75,1,56
11/05/2004,05:59,1085.75,1085.75,1085.75,1085.75,0,32
11/05/2004,06:00,1085.75,1085.75,1085.75,1085.75,0,3
11/05/2004,06:01,1085.75,1085.75,1085.50,1085.75,29,111
11/05/2004,06:02,1085.75,1086.00,1085.75,1085.75,138,7
11/05/2004,06:03,1085.75,1085.75,1085.50,1085.75,18,11
11/05/2004,06:04,1085.75,1085.75,1085.75,1085.75,26,0
11/05/2004,06:05,1085.75,1085.75,1085.75,1085.75,32,0
11/05/2004,06:06,1085.75,1085.75,1085.75,1085.75,3,0
11/05/2004,06:07,1085.50,1085.50,1085.25,1085.50,53,52
11/05/2004,06:08,1085.75,1086.00,1085.75,1085.75,32,4
11/05/2004,06:09,1085.75,1086.00,1085.75,1086.00,3,1
11/05/2004,06:10,1086.00,1086.00,1085.75,1085.75,50,4
11/05/2004,06:11,1086.00,1086.00,1086.00,1086.00,1,0
11/05/2004,06:12,1085.75,1085.75,1085.75,1085.75,0,1
11/05/2004,06:13,1085.75,1085.75,1085.75,1085.75,0,4
11/05/2004,06:14,1085.75,1085.75,1085.75,1085.75,0,18
11/05/2004,06:15,1085.75,1086.00,1085.75,1085.75,100,23
11/05/2004,06:16,1085.75,1085.75,1085.75,1085.75,0,1
11/05/2004,06:17,1085.75,1085.75,1085.50,1085.50,0,63
11/05/2004,06:18,1085.50,1085.50,1085.50,1085.50,0,38
11/05/2004,06:19,1085.50,1085.75,1085.50,1085.75,100,6
11/05/2004,06:20,1085.75,1085.75,1085.25,1085.50,12,40
11/05/2004,06:21,1085.50,1085.50,1085.50,1085.50,9,0
11/05/2004,06:22,1085.50,1085.75,1085.50,1085.75,83,70
11/05/2004,06:23,1085.75,1085.75,1085.75,1085.75,17,0
11/05/2004,06:24,1086.00,1086.25,1086.00,1086.25,58,49
11/05/2004,06:25,1086.25,1086.25,1086.00,1086.00,15,7
11/05/2004,06:26,1086.00,1086.00,1086.00,1086.00,0,8
11/05/2004,06:27,1086.00,1086.25,1086.00,1086.25,2,1
11/05/2004,06:28,1086.25,1086.25,1086.25,1086.25,116,0
11/05/2004,06:29,1086.50,1086.50,1086.25,1086.25,91,6
11/05/2004,06:30,1086.50,1086.50,1086.25,1086.25,1,96
11/05/2004,06:31,1086.25,1086.25,1086.00,1086.00,0,238
11/05/2004,06:32,1086.25,1086.25,1086.00,1086.00,1,2
11/05/2004,06:33,1086.25,1086.25,1086.25,1086.25,65,0
11/05/2004,06:34,1086.25,1086.25,1086.25,1086.25,32,0
11/05/2004,06:35,1086.00,1086.00,1086.00,1086.00,0,54
11/05/2004,06:36,1085.75,1085.75,1085.75,1085.75,0,12
11/05/2004,06:37,1086.00,1086.25,1086.00,1086.00,109,4
11/05/2004,06:38,1086.00,1086.00,1086.00,1086.00,0,6
11/05/2004,06:39,1085.75,1085.75,1085.75,1085.75,0,8
11/05/2004,06:40,1085.75,1085.75,1085.75,1085.75,0,67
11/05/2004,06:41,1085.75,1086.00,1085.75,1086.00,2,8
11/05/2004,06:42,1085.75,1085.75,1085.75,1085.75,0,5
11/05/2004,06:44,1085.75,1085.75,1085.75,1085.75,0,7
11/05/2004,06:45,1085.75,1086.00,1085.75,1086.00,13,1
11/05/2004,06:46,1086.00,1086.00,1086.00,1086.00,117,0
11/05/2004,06:47,1086.00,1086.00,1086.00,1086.00,11,0
11/05/2004,06:48,1086.00,1086.00,1085.75,1086.00,64,1
11/05/2004,06:49,1086.00,1086.00,1086.00,1086.00,1,0
11/05/2004,06:50,1086.25,1086.25,1086.25,1086.25,3,0
11/05/2004,06:51,1086.25,1086.25,1086.00,1086.00,1,65
11/05/2004,06:52,1086.00,1086.25,1086.00,1086.00,48,114
11/05/2004,06:53,1086.00,1086.00,1086.00,1086.00,0,15
11/05/2004,06:54,1086.25,1086.25,1086.00,1086.25,4,1
11/05/2004,06:55,1086.25,1086.25,1086.00,1086.00,105,1
11/05/2004,06:56,1086.25,1086.50,1086.25,1086.25,108,60
11/05/2004,06:57,1086.50,1086.75,1086.25,1086.50,155,50
11/05/2004,06:58,1086.50,1086.75,1086.50,1086.75,203,93
11/05/2004,06:59,1086.75,1087.00,1086.75,1087.00,272,13
11/05/2004,07:00,1086.75,1087.25,1086.75,1087.00,219,39
11/05/2004,07:01,1087.00,1087.25,1087.00,1087.25,78,89
11/05/2004,07:02,1087.25,1087.25,1086.75,1086.75,76,135
11/05/2004,07:03,1087.00,1087.25,1086.75,1086.75,72,232
11/05/2004,07:04,1087.00,1087.00,1086.75,1086.75,11,1
11/05/2004,07:05,1086.75,1087.00,1086.75,1087.00,102,8
11/05/2004,07:06,1086.75,1087.00,1086.75,1086.75,11,9
11/05/2004,07:07,1087.00,1087.00,1087.00,1087.00,69,0
11/05/2004,07:08,1087.00,1087.25,1087.00,1087.00,28,44
11/05/2004,07:09,1087.00,1087.00,1087.00,1087.00,0,130
11/05/2004,07:10,1087.00,1087.00,1087.00,1087.00,0,65
11/05/2004,07:11,1087.00,1087.00,1086.75,1086.75,46,6
11/05/2004,07:12,1087.00,1087.00,1087.00,1087.00,117,0
11/05/2004,07:13,1087.00,1087.00,1086.50,1086.50,74,231
11/05/2004,07:14,1086.50,1086.75,1086.25,1086.50,2,129
11/05/2004,07:15,1086.50,1086.75,1086.25,1086.75,167,2
11/05/2004,07:16,1086.75,1086.75,1086.25,1086.25,2,244
11/05/2004,07:17,1086.00,1086.25,1086.00,1086.25,71,7
11/05/2004,07:18,1086.25,1086.25,1086.00,1086.00,23,2
11/05/2004,07:19,1086.25,1086.25,1086.00,1086.25,145,15
11/05/2004,07:20,1086.25,1086.25,1086.00,1086.00,26,189
11/05/2004,07:21,1086.00,1086.00,1085.75,1086.00,1,236
11/05/2004,07:22,1085.75,1086.00,1085.75,1086.00,154,53
11/05/2004,07:23,1086.00,1086.25,1085.75,1086.25,158,15
11/05/2004,07:24,1086.25,1086.25,1086.00,1086.00,122,20
11/05/2004,07:25,1086.00,1086.50,1086.00,1086.25,36,176
11/05/2004,07:26,1086.25,1086.50,1086.00,1086.50,226,119
11/05/2004,07:27,1086.25,1086.75,1086.25,1086.50,237,39
11/05/2004,07:28,1086.75,1087.00,1086.75,1086.75,224,109
11/05/2004,07:29,1087.00,1087.00,1086.25,1086.50,136,245
11/05/2004,07:30,1086.50,1088.75,1086.25,1088.75,917,209
11/05/2004,07:31,1088.75,1093.50,1088.00,1093.25,4719,3263
11/05/2004,07:32,1093.25,1093.75,1092.25,1093.00,1849,1780
11/05/2004,07:33,1093.25,1094.00,1092.50,1093.75,1527,1125
11/05/2004,07:34,1094.00,1094.75,1094.00,1094.75,2073,1482
11/05/2004,07:35,1094.75,1095.00,1094.25,1094.50,1383,2167
11/05/2004,07:36,1094.25,1094.25,1092.75,1093.00,897,2069
11/05/2004,07:37,1093.00,1093.50,1092.25,1092.50,829,1188
11/05/2004,07:38,1092.50,1093.25,1092.25,1093.25,1034,498
11/05/2004,07:39,1093.25,1094.00,1093.00,1093.50,937,465
11/05/2004,07:40,1093.50,1093.50,1093.00,1093.25,113,582
11/05/2004,07:41,1093.00,1093.50,1092.75,1093.25,565,441
11/05/2004,07:42,1093.25,1093.25,1092.75,1093.00,409,328
11/05/2004,07:43,1093.00,1093.25,1092.75,1093.00,286,1094
11/05/2004,07:44,1093.00,1093.25,1092.50,1092.75,143,281
11/05/2004,07:45,1092.75,1093.00,1092.50,1092.50,435,196
11/05/2004,07:46,1092.50,1092.75,1092.25,1092.50,437,663
11/05/2004,07:47,1092.50,1092.75,1092.25,1092.50,817,600
11/05/2004,07:48,1092.75,1093.00,1092.50,1093.00,613,46
11/05/2004,07:49,1093.00,1093.25,1092.75,1093.00,145,58
11/05/2004,07:50,1093.00,1093.00,1092.75,1093.00,35,476
11/05/2004,07:51,1093.00,1093.00,1092.75,1092.75,46,210
11/05/2004,07:52,1092.75,1093.00,1092.75,1093.00,158,80
11/05/2004,07:53,1092.75,1093.00,1092.50,1092.75,102,382
11/05/2004,07:54,1092.75,1093.00,1092.75,1093.00,2,449
11/05/2004,07:55,1092.75,1092.75,1092.25,1092.25,31,1151
11/05/2004,07:56,1092.50,1092.50,1092.00,1092.25,458,746
11/05/2004,07:57,1092.25,1092.50,1092.00,1092.25,38,510
11/05/2004,07:58,1092.25,1092.25,1091.50,1091.50,263,1601
11/05/2004,07:59,1091.75,1091.75,1091.25,1091.50,962,547
11/05/2004,08:00,1091.50,1092.50,1091.50,1092.25,1256,336
11/05/2004,08:01,1092.25,1093.25,1092.25,1093.00,756,329
11/05/2004,08:02,1093.00,1093.00,1092.75,1093.00,219,17
11/05/2004,08:03,1092.75,1093.00,1092.25,1092.25,35,521
11/05/2004,08:04,1092.25,1092.50,1092.00,1092.25,610,448
11/05/2004,08:05,1092.25,1092.75,1092.25,1092.75,189,21
11/05/2004,08:06,1092.50,1092.50,1092.00,1092.25,5,204
11/05/2004,08:07,1092.00,1092.50,1092.00,1092.50,195,1
11/05/2004,08:08,1092.25,1092.50,1092.00,1092.25,13,113
11/05/2004,08:09,1092.00,1092.25,1092.00,1092.25,30,17
11/05/2004,08:10,1092.25,1092.50,1092.00,1092.50,621,87
11/05/2004,08:11,1092.75,1092.75,1092.50,1092.50,16,180
11/05/2004,08:12,1092.50,1092.75,1092.50,1092.50,1,285
11/05/2004,08:13,1092.75,1092.75,1092.50,1092.50,161,131
11/05/2004,08:14,1092.50,1092.75,1092.25,1092.50,257,107
11/05/2004,08:15,1092.50,1092.75,1092.50,1092.75,177,141
11/05/2004,08:16,1092.75,1093.00,1092.50,1092.75,145,162
11/05/2004,08:17,1092.75,1093.00,1092.50,1092.75,50,138
11/05/2004,08:18,1092.75,1092.75,1092.50,1092.75,75,28
11/05/2004,08:19,1092.75,1092.75,1092.50,1092.75,11,16
11/05/2004,08:20,1092.75,1092.75,1092.50,1092.75,11,39
11/05/2004,08:21,1092.75,1092.75,1092.50,1092.75,197,10
11/05/2004,08:22,1092.75,1092.75,1092.50,1092.50,40,6
11/05/2004,08:23,1092.75,1092.75,1092.50,1092.75,3,8
11/05/2004,08:24,1092.50,1092.75,1092.50,1092.75,4,61
11/05/2004,08:25,1092.75,1092.75,1092.50,1092.50,5,187
11/05/2004,08:26,1092.50,1092.50,1092.00,1092.00,7,385
11/05/2004,08:27,1092.25,1092.25,1091.50,1091.50,12,700
11/05/2004,08:28,1091.75,1091.75,1091.25,1091.50,274,414
11/05/2004,08:29,1091.50,1091.50,1091.25,1091.50,504,201
11/05/2004,08:30,1091.25,1091.50,1090.50,1090.50,657,3941
11/05/2004,08:31,1090.50,1090.75,1089.75,1090.00,4935,4895
11/05/2004,08:32,1090.25,1090.25,1089.50,1090.00,1365,2553
11/05/2004,08:33,1089.75,1090.25,1089.50,1090.00,1500,2163
11/05/2004,08:34,1090.00,1090.75,1089.75,1090.75,2748,1696
11/05/2004,08:35,1090.50,1090.75,1090.25,1090.25,748,1466
11/05/2004,08:36,1090.25,1090.75,1090.00,1090.50,1542,3053
11/05/2004,08:37,1090.25,1090.75,1089.25,1089.50,3047,5245
11/05/2004,08:38,1089.25,1089.75,1088.75,1089.50,2056,4361
11/05/2004,08:39,1089.50,1089.50,1088.75,1089.00,1083,2401
11/05/2004,08:40,1089.00,1089.25,1088.50,1088.50,2406,2584
11/05/2004,08:41,1088.75,1089.25,1088.50,1089.00,1369,1536
11/05/2004,08:42,1089.00,1089.75,1088.75,1089.50,2657,667
11/05/2004,08:43,1089.75,1090.25,1089.50,1090.00,1600,1225
11/05/2004,08:44,1090.00,1091.00,1089.50,1090.50,2796,2272
11/05/2004,08:45,1090.50,1090.50,1090.00,1090.25,1216,2620
11/05/2004,08:46,1090.25,1090.25,1089.25,1089.25,1809,3584
11/05/2004,08:47,1089.50,1090.25,1089.25,1089.75,1445,2456
11/05/2004,08:48,1089.50,1090.25,1089.50,1090.00,1483,952
11/05/2004,08:49,1090.00,1090.00,1089.50,1089.75,514,693
11/05/2004,08:50,1089.75,1090.50,1089.75,1090.50,1535,451
11/05/2004,08:51,1090.50,1091.00,1090.25,1090.75,1997,505
11/05/2004,08:52,1090.75,1091.00,1089.75,1090.25,1447,3212
11/05/2004,08:53,1090.00,1090.50,1089.75,1090.25,1647,464
11/05/2004,08:54,1090.25,1091.00,1090.25,1091.00,2919,926
11/05/2004,08:55,1091.00,1091.00,1090.00,1090.00,508,2134
11/05/2004,08:56,1090.00,1090.75,1089.75,1090.25,1380,1535
11/05/2004,08:57,1090.00,1090.75,1089.75,1090.00,1668,1011
11/05/2004,08:58,1090.25,1091.50,1090.00,1091.00,3669,668
11/05/2004,08:59,1091.25,1091.25,1091.00,1091.25,926,1501
11/05/2004,09:00,1091.25,1091.25,1090.75,1090.75,1258,1589
11/05/2004,09:01,1090.75,1091.00,1090.50,1090.50,445,896
11/05/2004,09:02,1090.50,1091.25,1090.25,1091.25,4044,1729
11/05/2004,09:03,1091.25,1091.25,1090.75,1091.00,1157,2110
11/05/2004,09:04,1090.75,1091.00,1090.75,1091.00,270,53
11/05/2004,09:05,1091.00,1091.50,1090.75,1091.25,1518,67
11/05/2004,09:06,1091.50,1091.50,1090.00,1090.50,947,2653
11/05/2004,09:07,1090.50,1090.75,1090.50,1090.75,810,567
11/05/2004,09:08,1090.75,1091.00,1090.50,1090.75,716,441
11/05/2004,09:09,1090.75,1090.75,1090.50,1090.75,332,208
11/05/2004,09:10,1090.75,1091.00,1090.50,1090.75,1031,43
11/05/2004,09:11,1091.00,1091.50,1090.50,1091.25,2817,715
11/05/2004,09:12,1091.25,1091.75,1091.00,1091.75,1108,660
11/05/2004,09:13,1091.75,1091.75,1090.75,1090.75,466,1400
11/05/2004,09:14,1091.00,1091.50,1090.75,1091.25,1253,790
11/05/2004,09:15,1091.25,1091.25,1090.75,1091.00,1780,1619
11/05/2004,09:16,1091.25,1091.50,1091.00,1091.50,765,780
11/05/2004,09:17,1091.50,1092.00,1091.25,1092.00,1932,1671
11/05/2004,09:18,1092.00,1092.00,1091.25,1091.50,438,1021
11/05/2004,09:19,1091.75,1092.75,1091.50,1092.75,3021,907
11/05/2004,09:20,1092.50,1093.00,1092.50,1092.50,4472,1288
11/05/2004,09:21,1092.50,1094.00,1092.50,1094.00,7867,1444
11/05/2004,09:22,1093.75,1094.25,1093.50,1094.00,2369,1384
11/05/2004,09:23,1094.00,1094.50,1094.00,1094.00,1615,2035
11/05/2004,09:24,1094.25,1094.25,1093.50,1093.75,866,1476
11/05/2004,09:25,1093.75,1094.00,1093.50,1093.75,595,1347
11/05/2004,09:26,1093.50,1094.25,1093.50,1094.25,2082,369
11/05/2004,09:27,1094.25,1095.00,1094.00,1095.00,5184,545
11/05/2004,09:28,1095.00,1095.25,1094.50,1094.75,2014,1512
11/05/2004,09:29,1094.50,1095.25,1094.50,1095.00,2239,519
11/05/2004,09:30,1095.00,1096.25,1094.75,1095.75,6121,2242
11/05/2004,09:31,1096.00,1096.50,1095.75,1095.75,2834,1664
11/05/2004,09:32,1096.00,1097.00,1095.75,1095.75,4345,2886
11/05/2004,09:33,1095.75,1096.00,1095.25,1095.25,720,2717
11/05/2004,09:34,1095.25,1095.50,1095.00,1095.00,1511,2575
11/05/2004,09:35,1095.00,1095.25,1094.75,1095.25,396,1375
11/05/2004,09:36,1095.00,1095.25,1094.50,1094.75,791,2956
11/05/2004,09:37,1094.75,1095.00,1094.25,1094.75,862,1294
11/05/2004,09:38,1094.50,1095.00,1094.50,1094.75,1298,524
11/05/2004,09:39,1094.50,1094.75,1094.00,1094.25,684,1867
11/05/2004,09:40,1094.25,1094.25,1093.75,1093.75,983,2546
11/05/2004,09:41,1093.50,1094.00,1093.50,1094.00,991,1160
11/05/2004,09:42,1094.00,1094.25,1093.75,1093.75,735,923
11/05/2004,09:43,1094.00,1094.25,1093.75,1094.00,804,291
11/05/2004,09:44,1094.25,1094.25,1094.00,1094.25,534,456
11/05/2004,09:45,1094.25,1094.50,1094.00,1094.25,586,157
11/05/2004,09:46,1094.25,1094.25,1093.50,1093.75,242,1740
11/05/2004,09:47,1093.50,1093.75,1093.25,1093.50,650,754
11/05/2004,09:48,1093.50,1094.00,1093.25,1094.00,1186,1021
11/05/2004,09:49,1094.00,1094.00,1093.50,1093.50,110,936
11/05/2004,09:50,1093.75,1093.75,1093.25,1093.25,526,549
11/05/2004,09:51,1093.50,1093.50,1093.25,1093.50,897,291
11/05/2004,09:52,1093.50,1094.00,1093.50,1094.00,901,220
11/05/2004,09:53,1093.75,1094.25,1093.50,1093.75,1447,996
11/05/2004,09:54,1093.50,1093.75,1092.75,1092.75,275,3016
11/05/2004,09:55,1092.75,1093.50,1092.75,1093.25,1706,845
11/05/2004,09:56,1093.00,1093.25,1092.75,1093.00,471,1182
11/05/2004,09:57,1093.00,1093.50,1093.00,1093.25,845,164
11/05/2004,09:58,1093.25,1093.50,1093.00,1093.00,224,1352
11/05/2004,09:59,1093.00,1093.25,1092.75,1092.75,157,1399
11/05/2004,10:00,1092.75,1093.25,1092.50,1093.00,858,484
11/05/2004,10:01,1093.25,1093.25,1092.50,1092.50,228,1140
11/05/2004,10:02,1092.50,1092.50,1092.00,1092.00,1183,3051
11/05/2004,10:03,1092.00,1092.00,1091.50,1091.75,2883,2675
11/05/2004,10:04,1092.00,1092.25,1091.75,1092.25,489,805
11/05/2004,10:05,1092.00,1092.25,1091.50,1091.50,567,1502
11/05/2004,10:06,1091.50,1091.50,1090.75,1091.25,985,3881
11/05/2004,10:07,1091.25,1091.25,1089.50,1089.75,1960,6399
11/05/2004,10:08,1090.00,1090.25,1089.75,1090.00,1940,1296
11/05/2004,10:09,1090.00,1090.25,1089.75,1090.25,1220,969
11/05/2004,10:10,1090.25,1091.00,1090.00,1090.25,2369,1461
11/05/2004,10:11,1090.50,1090.75,1089.75,1089.75,1109,1550
11/05/2004,10:12,1090.00,1090.25,1089.25,1089.50,1661,2433
11/05/2004,10:13,1089.50,1089.75,1089.00,1089.50,1581,1984
11/05/2004,10:14,1089.50,1089.50,1089.00,1089.50,1295,1142
11/05/2004,10:15,1089.25,1089.50,1088.00,1088.75,2285,4192
11/05/2004,10:16,1088.50,1088.75,1087.75,1088.75,2325,1530
11/05/2004,10:17,1088.75,1089.25,1088.50,1089.25,1114,1035
11/05/2004,10:18,1089.25,1089.50,1089.00,1089.50,1343,778
11/05/2004,10:19,1089.50,1090.00,1089.25,1090.00,1792,806
11/05/2004,10:20,1090.00,1090.25,1089.50,1089.50,1650,1127
11/05/2004,10:21,1089.50,1089.50,1088.75,1088.75,647,1668
11/05/2004,10:22,1089.00,1089.25,1088.75,1088.75,1016,1611
11/05/2004,10:23,1088.75,1089.50,1088.75,1089.25,830,596
11/05/2004,10:24,1089.00,1089.25,1088.25,1088.25,943,2162
11/05/2004,10:25,1088.25,1088.50,1087.25,1087.75,1693,4540
11/05/2004,10:26,1087.50,1087.75,1086.75,1087.50,2196,3707
11/05/2004,10:27,1087.25,1087.50,1086.50,1087.00,1054,3370
11/05/2004,10:28,1087.25,1087.75,1086.75,1087.75,2032,777
11/05/2004,10:29,1087.75,1088.00,1087.50,1087.75,2244,659
11/05/2004,10:30,1088.00,1088.25,1087.75,1087.75,541,1223
11/05/2004,10:31,1088.00,1088.25,1087.75,1088.25,974,338
11/05/2004,10:32,1088.25,1088.75,1088.00,1088.75,2026,290
11/05/2004,10:33,1088.75,1089.25,1088.50,1089.00,2483,1580
11/05/2004,10:34,1089.00,1089.50,1089.00,1089.50,770,532
11/05/2004,10:35,1089.50,1089.50,1089.00,1089.00,196,967
11/05/2004,10:36,1089.00,1089.75,1089.00,1089.50,2086,582
11/05/2004,10:37,1089.50,1089.75,1089.25,1089.50,156,615
11/05/2004,10:38,1089.25,1089.50,1089.00,1089.25,224,1061
11/05/2004,10:39,1089.50,1089.50,1089.00,1089.25,402,489
11/05/2004,10:40,1089.00,1089.50,1089.00,1089.25,615,223
11/05/2004,10:41,1089.00,1089.25,1089.00,1089.00,23,174
11/05/2004,10:42,1089.25,1089.75,1088.75,1088.75,1018,1481
11/05/2004,10:43,1088.75,1089.25,1088.50,1089.00,919,782
11/05/2004,10:44,1089.25,1089.75,1089.25,1089.50,1571,295
11/05/2004,10:45,1089.75,1089.75,1089.25,1089.50,105,393
11/05/2004,10:46,1089.50,1089.50,1089.00,1089.00,504,1122
11/05/2004,10:47,1089.00,1089.25,1088.75,1088.75,159,316
11/05/2004,10:48,1089.00,1089.25,1088.75,1089.00,233,170
11/05/2004,10:49,1089.25,1089.25,1088.75,1089.25,343,348
11/05/2004,10:50,1089.00,1089.25,1088.00,1088.00,1066,2262
11/05/2004,10:51,1088.00,1088.25,1087.75,1087.75,880,1132
11/05/2004,10:52,1087.75,1088.25,1087.50,1087.50,591,1013
11/05/2004,10:53,1087.50,1088.00,1087.00,1087.50,1727,2225
11/05/2004,10:54,1087.75,1088.00,1087.25,1087.75,563,556
11/05/2004,10:55,1087.75,1088.25,1087.00,1087.25,1021,1852
11/05/2004,10:56,1087.00,1087.50,1086.25,1086.25,1377,3975
11/05/2004,10:57,1086.25,1086.75,1085.50,1085.75,2913,4372
11/05/2004,10:58,1085.75,1087.00,1085.50,1086.75,3677,1705
11/05/2004,10:59,1086.75,1087.25,1086.50,1086.75,1170,642
11/05/2004,11:00,1086.75,1087.25,1086.75,1087.00,933,357
11/05/2004,11:01,1087.25,1087.25,1086.75,1086.75,302,1149
11/05/2004,11:02,1086.75,1087.00,1086.50,1087.00,264,1424
11/05/2004,11:03,1087.00,1087.00,1085.75,1086.25,818,2148
11/05/2004,11:04,1086.25,1087.00,1086.25,1086.50,1520,927
11/05/2004,11:05,1086.50,1087.25,1086.25,1086.75,875,279
11/05/2004,11:06,1086.75,1087.25,1086.75,1087.00,1061,259
11/05/2004,11:07,1087.25,1087.75,1087.00,1087.50,1983,898
11/05/2004,11:08,1087.50,1088.25,1087.25,1088.00,969,235
11/05/2004,11:09,1088.25,1088.50,1088.00,1088.25,1090,789
11/05/2004,11:10,1088.25,1089.00,1088.25,1089.00,1502,537
11/05/2004,11:11,1089.00,1089.25,1088.75,1089.00,612,282
11/05/2004,11:12,1089.00,1089.00,1088.75,1088.75,114,814
11/05/2004,11:13,1089.00,1089.25,1088.75,1089.00,496,201
11/05/2004,11:14,1089.00,1089.75,1088.75,1089.50,1482,397
11/05/2004,11:15,1089.75,1089.75,1089.00,1089.00,264,527
11/05/2004,11:16,1089.00,1089.25,1089.00,1089.25,453,302
11/05/2004,11:17,1089.25,1089.50,1089.25,1089.25,472,55
11/05/2004,11:18,1089.50,1089.50,1089.00,1089.00,16,224
11/05/2004,11:19,1089.25,1089.25,1088.50,1088.50,76,1275
11/05/2004,11:20,1088.75,1088.75,1088.25,1088.50,256,341
11/05/2004,11:21,1088.50,1089.00,1088.50,1088.75,422,112
11/05/2004,11:22,1089.00,1089.00,1088.50,1088.75,58,525
11/05/2004,11:23,1088.50,1089.25,1088.50,1089.00,713,187
11/05/2004,11:24,1089.00,1089.00,1088.75,1089.00,31,238
11/05/2004,11:25,1089.00,1089.25,1088.75,1089.25,548,392
11/05/2004,11:26,1089.25,1089.50,1088.75,1089.50,1422,342
11/05/2004,11:27,1089.50,1089.75,1089.25,1089.50,768,568
11/05/2004,11:28,1089.50,1089.75,1089.25,1089.50,451,51
11/05/2004,11:29,1089.50,1090.00,1089.50,1089.75,603,75
11/05/2004,11:30,1090.00,1090.50,1089.75,1090.50,2045,738
11/05/2004,11:31,1090.50,1090.50,1089.75,1089.75,334,1275
11/05/2004,11:32,1089.75,1090.25,1089.50,1090.00,958,1157
11/05/2004,11:33,1090.00,1090.25,1089.50,1090.00,933,418
11/05/2004,11:34,1089.75,1090.00,1089.50,1089.75,214,145
11/05/2004,11:35,1090.00,1090.50,1089.75,1090.50,1328,256
11/05/2004,11:36,1090.50,1090.75,1090.25,1090.25,1008,328
11/05/2004,11:37,1090.25,1090.75,1090.00,1090.75,1055,724
11/05/2004,11:38,1090.75,1091.00,1090.50,1090.50,1083,247
11/05/2004,11:39,1090.25,1090.50,1090.00,1090.00,234,1099
11/05/2004,11:40,1090.00,1090.50,1090.00,1090.25,210,119
11/05/2004,11:41,1090.00,1090.50,1090.00,1090.00,604,745
11/05/2004,11:42,1090.00,1090.25,1089.75,1090.25,518,566
11/05/2004,11:43,1090.00,1090.75,1090.00,1090.50,698,217
11/05/2004,11:44,1090.50,1090.75,1090.25,1090.50,366,615
11/05/2004,11:45,1090.50,1090.75,1090.25,1090.50,227,293
11/05/2004,11:46,1090.50,1090.75,1090.25,1090.50,334,157
11/05/2004,11:47,1090.50,1091.50,1090.50,1091.50,3536,517
11/05/2004,11:48,1091.50,1091.75,1091.25,1091.25,993,527
11/05/2004,11:49,1091.50,1091.75,1091.25,1091.50,667,314
11/05/2004,11:50,1091.25,1091.75,1091.25,1091.75,590,775
11/05/2004,11:51,1091.75,1091.75,1091.00,1091.50,799,1118
11/05/2004,11:52,1091.50,1091.75,1091.50,1091.50,485,146
11/05/2004,11:53,1091.75,1092.00,1091.25,1091.75,928,299
11/05/2004,11:54,1092.00,1092.25,1091.75,1092.00,1223,1441
11/05/2004,11:55,1091.75,1092.00,1091.50,1091.75,128,283
11/05/2004,11:56,1091.75,1092.00,1091.50,1091.75,179,328
11/05/2004,11:57,1091.75,1092.00,1091.75,1091.75,17,329
11/05/2004,11:58,1091.75,1091.75,1091.25,1091.50,199,485
11/05/2004,11:59,1091.50,1091.75,1091.25,1091.50,455,190
11/05/2004,12:00,1091.50,1091.75,1091.25,1091.75,1072,367
11/05/2004,12:01,1091.75,1092.00,1091.50,1091.75,558,573
11/05/2004,12:02,1091.50,1091.75,1091.50,1091.50,1130,1303
11/05/2004,12:03,1091.50,1092.00,1091.50,1092.00,388,763
11/05/2004,12:04,1092.00,1092.25,1091.50,1091.75,917,953
11/05/2004,12:05,1091.75,1092.00,1091.75,1092.00,527,122
11/05/2004,12:06,1092.25,1092.25,1091.50,1091.50,500,754
11/05/2004,12:07,1091.50,1092.00,1091.50,1091.75,286,524
11/05/2004,12:08,1091.75,1091.75,1091.25,1091.50,394,407
11/05/2004,12:09,1091.25,1091.50,1090.75,1090.75,279,1745
11/05/2004,12:10,1090.75,1090.75,1090.25,1090.25,601,1271
11/05/2004,12:11,1090.25,1090.50,1090.00,1090.25,577,488
11/05/2004,12:12,1090.25,1090.25,1090.00,1090.25,110,514
11/05/2004,12:13,1090.00,1090.25,1089.75,1090.00,717,343
11/05/2004,12:14,1090.00,1090.25,1089.50,1089.50,279,773
11/05/2004,12:15,1089.50,1090.25,1089.50,1090.00,1017,209
11/05/2004,12:16,1090.00,1090.50,1090.00,1090.50,396,81
11/05/2004,12:17,1090.50,1090.50,1089.75,1090.00,79,935
11/05/2004,12:18,1090.00,1090.25,1089.75,1090.00,551,61
11/05/2004,12:19,1090.25,1090.25,1089.75,1089.75,130,210
11/05/2004,12:20,1089.75,1090.25,1089.75,1089.75,606,374
11/05/2004,12:21,1089.75,1090.00,1089.75,1090.00,128,224
11/05/2004,12:22,1090.00,1090.50,1090.00,1090.25,1134,68
11/05/2004,12:23,1090.50,1090.75,1090.25,1090.75,1217,216
11/05/2004,12:24,1090.75,1090.75,1090.25,1090.50,104,304
11/05/2004,12:25,1090.50,1091.50,1090.25,1091.50,1606,393
11/05/2004,12:26,1091.50,1091.50,1091.25,1091.50,307,57
11/05/2004,12:27,1091.50,1092.00,1091.25,1091.75,1363,506
11/05/2004,12:28,1092.00,1092.00,1091.75,1091.75,123,287
11/05/2004,12:29,1092.00,1092.00,1091.75,1091.75,93,714
11/05/2004,12:30,1091.75,1092.00,1091.75,1091.75,52,258
11/05/2004,12:31,1091.75,1092.00,1091.75,1091.75,84,827
11/05/2004,12:32,1091.75,1093.00,1091.75,1092.50,3490,726
11/05/2004,12:33,1092.50,1092.75,1092.25,1092.25,879,1253
11/05/2004,12:34,1092.25,1092.25,1091.50,1092.00,502,1333
11/05/2004,12:35,1091.75,1092.00,1091.25,1091.25,20,714
11/05/2004,12:36,1091.25,1091.75,1091.00,1091.00,730,703
11/05/2004,12:37,1091.25,1091.50,1090.00,1090.00,746,2361
11/05/2004,12:38,1090.00,1090.75,1090.00,1090.50,403,443
11/05/2004,12:39,1090.50,1090.75,1090.25,1090.75,43,204
11/05/2004,12:40,1090.75,1090.75,1090.50,1090.50,24,327
11/05/2004,12:41,1090.50,1090.75,1090.50,1090.50,20,50
11/05/2004,12:42,1090.75,1091.00,1090.50,1090.75,526,71
11/05/2004,12:43,1090.75,1090.75,1090.25,1090.25,52,784
11/05/2004,12:44,1090.25,1090.50,1090.00,1090.25,356,135
11/05/2004,12:45,1090.00,1090.50,1089.75,1090.25,502,245
11/05/2004,12:46,1090.25,1090.50,1090.25,1090.25,43,269
11/05/2004,12:47,1090.00,1091.00,1089.75,1090.75,776,295
11/05/2004,12:48,1090.75,1091.75,1090.75,1091.50,1979,352
11/05/2004,12:49,1091.50,1091.75,1091.25,1091.50,509,822
11/05/2004,12:50,1091.50,1091.75,1091.00,1091.50,331,199
11/05/2004,12:51,1091.50,1091.50,1091.25,1091.25,481,722
11/05/2004,12:52,1091.25,1091.25,1091.00,1091.25,25,876
11/05/2004,12:53,1091.00,1092.00,1091.00,1092.00,1699,90
11/05/2004,12:54,1091.75,1092.00,1089.75,1090.25,1563,3404
11/05/2004,12:55,1090.25,1090.25,1089.50,1090.00,939,1003
11/05/2004,12:56,1089.75,1090.75,1089.75,1090.75,1738,456
11/05/2004,12:57,1090.75,1090.75,1090.50,1090.75,82,41
11/05/2004,12:58,1090.50,1090.75,1090.50,1090.50,53,66
11/05/2004,12:59,1090.50,1090.75,1090.25,1090.50,112,636
11/05/2004,13:00,1090.75,1090.75,1090.50,1090.50,11,145
11/05/2004,13:01,1090.50,1090.75,1090.50,1090.50,271,216
11/05/2004,13:02,1090.50,1090.50,1090.00,1090.25,158,259
11/05/2004,13:03,1090.25,1090.50,1090.00,1090.25,116,252
11/05/2004,13:04,1090.25,1090.50,1090.00,1090.50,71,214
11/05/2004,13:05,1090.50,1090.50,1090.25,1090.50,55,370
11/05/2004,13:06,1090.25,1090.75,1090.25,1090.75,184,50
11/05/2004,13:07,1090.50,1090.75,1090.25,1090.75,106,58
11/05/2004,13:08,1090.75,1091.00,1090.50,1091.00,256,137
11/05/2004,13:09,1090.75,1091.25,1090.75,1090.75,222,108
11/05/2004,13:10,1091.00,1091.00,1090.25,1090.50,168,712
11/05/2004,13:11,1090.50,1091.00,1090.50,1090.75,960,497
11/05/2004,13:12,1090.75,1090.75,1090.25,1090.50,201,248
11/05/2004,13:13,1090.25,1090.75,1090.25,1090.50,368,226
11/05/2004,13:14,1090.50,1090.75,1090.50,1090.75,165,32
11/05/2004,13:15,1090.75,1090.75,1090.25,1090.25,14,270
11/05/2004,13:16,1090.50,1090.50,1090.00,1090.25,85,220
11/05/2004,13:17,1090.25,1090.50,1090.00,1090.50,716,33
11/05/2004,13:18,1090.50,1090.50,1090.25,1090.25,58,68
11/05/2004,13:19,1090.25,1090.25,1089.75,1089.75,5,1152
11/05/2004,13:20,1089.75,1090.50,1089.75,1090.25,690,90
11/05/2004,13:21,1090.00,1090.25,1089.75,1089.75,581,285
11/05/2004,13:22,1089.75,1090.00,1088.75,1089.25,834,2710
11/05/2004,13:23,1089.25,1089.25,1089.00,1089.00,200,344
11/05/2004,13:24,1089.00,1089.75,1089.00,1089.50,1166,600
11/05/2004,13:25,1089.50,1089.75,1089.25,1089.50,219,241
11/05/2004,13:26,1089.25,1089.75,1089.00,1089.25,383,860
11/05/2004,13:27,1089.00,1089.50,1089.00,1089.25,581,164
11/05/2004,13:28,1089.25,1089.25,1088.50,1088.75,629,1386
11/05/2004,13:29,1088.75,1089.00,1088.50,1089.00,520,313
11/05/2004,13:30,1089.00,1089.25,1088.00,1088.50,1155,2502
11/05/2004,13:31,1088.25,1089.25,1088.25,1089.25,1674,947
11/05/2004,13:32,1089.00,1089.25,1088.75,1089.00,285,291
11/05/2004,13:33,1089.25,1089.25,1089.00,1089.25,155,23
11/05/2004,13:34,1089.25,1089.50,1088.75,1088.75,787,398
11/05/2004,13:35,1089.00,1089.50,1088.75,1089.50,771,37
11/05/2004,13:36,1089.50,1089.75,1089.25,1089.50,986,387
11/05/2004,13:37,1089.50,1089.75,1088.75,1088.75,230,716
11/05/2004,13:38,1089.00,1089.00,1088.25,1088.25,152,1418
11/05/2004,13:39,1088.50,1089.00,1087.75,1088.75,1403,1316
11/05/2004,13:40,1088.75,1089.00,1087.75,1088.00,269,2204
11/05/2004,13:41,1088.00,1088.50,1087.75,1088.50,741,88
11/05/2004,13:42,1088.50,1088.75,1088.00,1088.50,378,432
11/05/2004,13:43,1088.75,1088.75,1088.50,1088.75,125,128
11/05/2004,13:44,1088.50,1089.50,1088.50,1089.50,2816,79
11/05/2004,13:45,1089.50,1089.75,1089.00,1089.00,861,528
11/05/2004,13:46,1089.00,1089.50,1089.00,1089.25,640,366
11/05/2004,13:47,1089.25,1090.25,1089.25,1090.00,3159,793
11/05/2004,13:48,1089.75,1090.00,1089.25,1089.50,297,1126
11/05/2004,13:49,1089.50,1089.75,1089.25,1089.50,144,415
11/05/2004,13:50,1089.25,1089.50,1089.00,1089.25,332,594
11/05/2004,13:51,1089.25,1089.50,1089.00,1089.50,328,44
11/05/2004,13:52,1089.50,1089.75,1089.25,1089.50,233,188
11/05/2004,13:53,1089.50,1089.75,1089.50,1089.50,16,63
11/05/2004,13:54,1089.75,1089.75,1089.50,1089.75,20,29
11/05/2004,13:55,1089.50,1089.75,1089.50,1089.75,71,222
11/05/2004,13:56,1089.75,1089.75,1089.25,1089.50,112,740
11/05/2004,13:57,1089.50,1090.25,1089.50,1090.25,1252,167
11/05/2004,13:58,1090.25,1090.75,1090.00,1090.50,1342,337
11/05/2004,13:59,1090.50,1090.50,1090.25,1090.50,274,189
11/05/2004,14:00,1090.50,1090.50,1089.75,1089.75,61,742
11/05/2004,14:01,1089.75,1090.00,1089.25,1089.75,681,1307
11/05/2004,14:02,1089.75,1090.00,1089.50,1089.50,273,132
11/05/2004,14:03,1089.50,1089.75,1088.25,1088.50,422,2750
11/05/2004,14:04,1088.50,1089.25,1088.50,1089.25,1199,495
11/05/2004,14:05,1089.25,1089.50,1088.75,1089.25,325,444
11/05/2004,14:06,1089.25,1089.25,1088.75,1089.00,670,248
11/05/2004,14:07,1089.00,1089.50,1088.75,1088.75,561,484
11/05/2004,14:08,1088.75,1089.00,1088.50,1088.75,140,726
11/05/2004,14:09,1088.50,1089.50,1088.50,1089.50,1045,482
11/05/2004,14:10,1089.25,1089.50,1089.00,1089.50,102,177
11/05/2004,14:11,1089.50,1089.50,1089.00,1089.50,434,371
11/05/2004,14:12,1089.75,1090.25,1089.75,1090.00,1563,599
11/05/2004,14:13,1090.00,1090.25,1089.75,1089.75,396,342
11/05/2004,14:14,1090.00,1090.00,1089.50,1089.50,178,687
11/05/2004,14:15,1089.50,1090.00,1089.25,1090.00,380,1167
11/05/2004,14:16,1090.00,1090.25,1089.75,1090.00,460,81
11/05/2004,14:17,1090.25,1090.75,1090.00,1090.50,1808,699
11/05/2004,14:18,1090.50,1091.50,1090.50,1091.25,3200,557
11/05/2004,14:19,1091.25,1091.75,1091.25,1091.50,2170,996
11/05/2004,14:20,1091.50,1091.75,1091.25,1091.50,663,340
11/05/2004,14:21,1091.25,1091.50,1091.00,1091.25,329,615
11/05/2004,14:22,1091.25,1091.25,1091.00,1091.25,67,292
11/05/2004,14:23,1091.00,1091.25,1091.00,1091.00,327,530
11/05/2004,14:24,1091.00,1091.25,1091.00,1091.00,53,238
11/05/2004,14:25,1091.25,1091.25,1091.00,1091.25,86,193
11/05/2004,14:26,1091.00,1091.25,1090.75,1091.00,754,1601
11/05/2004,14:27,1091.00,1091.25,1091.00,1091.25,166,372
11/05/2004,14:28,1091.25,1091.25,1091.00,1091.00,217,45
11/05/2004,14:29,1091.25,1091.25,1091.00,1091.25,77,66
11/05/2004,14:30,1091.00,1091.25,1090.25,1090.75,225,1330
11/05/2004,14:31,1090.75,1091.25,1090.75,1091.00,1344,772
11/05/2004,14:32,1091.00,1091.25,1090.75,1091.00,347,106
11/05/2004,14:33,1091.00,1091.25,1091.00,1091.25,28,34
11/05/2004,14:34,1091.00,1091.25,1091.00,1091.25,84,18
11/05/2004,14:35,1091.00,1091.25,1090.75,1091.00,213,208
11/05/2004,14:36,1091.00,1091.25,1090.75,1091.00,201,110
11/05/2004,14:37,1091.25,1091.50,1091.00,1091.50,470,32
11/05/2004,14:38,1091.50,1091.75,1091.25,1091.50,437,89
11/05/2004,14:39,1091.75,1092.00,1091.50,1092.00,1121,103
11/05/2004,14:40,1092.00,1092.50,1091.75,1092.25,1677,55
11/05/2004,14:41,1092.50,1092.75,1092.25,1092.75,1827,868
11/05/2004,14:42,1092.75,1092.75,1092.00,1092.25,1037,933
11/05/2004,14:43,1092.25,1092.25,1092.00,1092.25,94,125
11/05/2004,14:44,1092.25,1092.50,1092.00,1092.50,644,201
11/05/2004,14:45,1092.50,1092.50,1091.50,1091.75,460,1444
11/05/2004,14:46,1091.75,1092.00,1091.50,1091.75,107,508
11/05/2004,14:47,1091.75,1092.00,1091.50,1092.00,427,445
11/05/2004,14:48,1092.00,1092.00,1091.50,1091.75,43,457
11/05/2004,14:49,1091.50,1091.75,1091.25,1091.50,471,902
11/05/2004,14:50,1091.25,1091.75,1091.25,1091.25,354,376
11/05/2004,14:51,1091.50,1091.50,1091.25,1091.50,419,652
11/05/2004,14:52,1091.25,1091.50,1091.25,1091.25,122,230
11/05/2004,14:53,1091.50,1091.50,1091.00,1091.25,974,304
11/05/2004,14:54,1091.25,1091.75,1091.00,1091.00,563,581
11/05/2004,14:55,1091.25,1091.25,1090.75,1090.75,449,1417
11/05/2004,14:56,1090.75,1091.00,1090.50,1090.50,628,896
11/05/2004,14:57,1090.50,1090.75,1090.50,1090.75,335,186
11/05/2004,14:58,1090.50,1091.00,1090.50,1090.75,432,321
11/05/2004,14:59,1090.75,1091.25,1090.50,1091.25,1113,215
11/05/2004,15:00,1091.00,1091.50,1091.00,1091.50,2658,1540
11/05/2004,15:01,1091.50,1092.00,1090.75,1091.00,1731,2418
11/05/2004,15:02,1091.00,1091.50,1090.75,1091.00,1545,372
11/05/2004,15:03,1091.25,1091.50,1091.00,1091.25,798,360
11/05/2004,15:04,1091.50,1091.50,1091.25,1091.25,303,256
11/05/2004,15:05,1091.50,1091.75,1091.25,1091.50,1123,314
11/05/2004,15:06,1091.50,1091.50,1091.25,1091.50,149,286
11/05/2004,15:07,1091.50,1091.50,1091.25,1091.25,790,235
11/05/2004,15:08,1091.25,1091.75,1091.25,1091.75,502,133
11/05/2004,15:09,1091.50,1091.75,1091.50,1091.75,357,313
11/05/2004,15:10,1091.75,1092.00,1091.50,1091.75,1381,183
11/05/2004,15:11,1091.50,1092.00,1091.50,1091.75,568,346
11/05/2004,15:12,1092.00,1092.25,1091.50,1092.25,717,330
11/05/2004,15:13,1092.00,1092.25,1091.75,1091.75,326,667
11/05/2004,15:14,1092.00,1092.25,1091.75,1092.25,885,423
11/05/2004,15:15,1092.00,1093.50,1092.00,1093.00,3464,1977
11/05/2004,15:16,1092.75,1092.75,1092.75,1092.75,0,4
11/07/2004,17:01,1092.25,1092.25,1091.75,1091.75,16,86
11/07/2004,17:02,1092.00,1092.00,1091.75,1091.75,56,7
11/07/2004,17:03,1091.75,1091.75,1091.50,1091.75,31,56
11/07/2004,17:04,1091.75,1092.00,1091.75,1091.75,14,19
11/07/2004,17:05,1091.75,1092.00,1091.75,1091.75,2,15
11/07/2004,17:06,1091.75,1091.75,1091.50,1091.50,0,20
11/07/2004,17:07,1091.75,1091.75,1091.75,1091.75,40,0
11/07/2004,17:08,1091.75,1092.00,1091.50,1092.00,2,1
11/07/2004,17:09,1091.75,1091.75,1091.75,1091.75,0,14
11/07/2004,17:10,1091.50,1091.50,1091.50,1091.50,0,3
11/07/2004,17:11,1091.75,1091.75,1091.75,1091.75,27,0
11/07/2004,17:12,1092.00,1092.00,1092.00,1092.00,1,0
11/07/2004,17:13,1092.00,1092.00,1092.00,1092.00,3,0
11/07/2004,17:15,1092.00,1092.00,1092.00,1092.00,2,0
11/07/2004,17:16,1092.00,1092.00,1092.00,1092.00,31,0
11/07/2004,17:17,1092.00,1092.50,1092.00,1092.50,56,0
11/07/2004,17:18,1092.50,1092.50,1092.50,1092.50,1,0
11/07/2004,17:19,1092.50,1092.50,1092.50,1092.50,7,0
11/07/2004,17:20,1092.25,1092.50,1092.25,1092.25,1,12
11/07/2004,17:21,1092.25,1092.25,1092.25,1092.25,0,26
11/07/2004,17:22,1092.25,1092.25,1092.25,1092.25,0,46
11/07/2004,17:23,1092.25,1092.25,1092.25,1092.25,0,1
11/07/2004,17:24,1092.00,1092.00,1092.00,1092.00,0,10
11/07/2004,17:26,1092.00,1092.00,1092.00,1092.00,0,87
11/07/2004,17:27,1092.00,1092.00,1092.00,1092.00,0,18
11/07/2004,17:28,1092.00,1092.00,1092.00,1092.00,0,2
11/07/2004,17:29,1092.00,1092.25,1092.00,1092.00,6,4
11/07/2004,17:30,1092.00,1092.00,1092.00,1092.00,0,3
11/07/2004,17:31,1091.75,1091.75,1091.75,1091.75,0,2
11/07/2004,17:33,1091.75,1091.75,1091.75,1091.75,0,2
11/07/2004,17:34,1092.00,1092.00,1092.00,1092.00,2,0
11/07/2004,17:36,1092.25,1092.50,1092.25,1092.50,44,6
11/07/2004,17:38,1092.25,1092.25,1092.25,1092.25,0,2
11/07/2004,17:42,1092.25,1092.25,1092.25,1092.25,0,12
11/07/2004,17:43,1092.25,1092.25,1092.25,1092.25,0,1
11/07/2004,17:45,1092.50,1092.50,1092.50,1092.50,2,0
11/07/2004,17:46,1092.00,1092.00,1092.00,1092.00,0,1
11/07/2004,17:48,1092.50,1092.50,1092.50,1092.50,3,0
11/07/2004,17:49,1092.25,1092.25,1092.25,1092.25,0,13
11/07/2004,17:52,1092.25,1092.25,1092.25,1092.25,0,5
11/07/2004,17:53,1092.00,1092.00,1092.00,1092.00,0,3
11/07/2004,17:54,1092.25,1092.25,1092.00,1092.00,12,49
11/07/2004,17:55,1091.75,1091.75,1091.75,1091.75,0,35
11/07/2004,17:56,1091.75,1091.75,1091.75,1091.75,0,2
11/07/2004,17:57,1092.00,1092.00,1092.00,1092.00,8,0
11/07/2004,17:58,1092.00,1092.00,1092.00,1092.00,4,0
11/07/2004,17:59,1091.75,1092.00,1091.75,1092.00,15,30
11/07/2004,18:00,1092.00,1092.00,1092.00,1092.00,5,0
11/07/2004,18:01,1092.00,1092.00,1092.00,1092.00,8,0
11/07/2004,18:02,1091.75,1092.00,1091.75,1092.00,1,26
11/07/2004,18:03,1091.75,1091.75,1091.75,1091.75,0,9
11/07/2004,18:04,1091.75,1091.75,1091.75,1091.75,0,21
11/07/2004,18:05,1091.75,1091.75,1091.50,1091.50,0,77
11/07/2004,18:06,1091.25,1091.25,1091.25,1091.25,0,86
11/07/2004,18:07,1091.25,1091.25,1091.00,1091.25,5,22
11/07/2004,18:08,1091.25,1091.25,1090.50,1090.75,4,111
11/07/2004,18:09,1091.00,1091.00,1090.75,1090.75,20,35
11/07/2004,18:10,1090.75,1090.75,1090.75,1090.75,0,21
11/07/2004,18:11,1090.75,1090.75,1090.50,1090.75,2,17
11/07/2004,18:12,1090.75,1090.75,1090.75,1090.75,3,0
11/07/2004,18:14,1090.75,1090.75,1090.50,1090.75,26,2
11/07/2004,18:16,1090.75,1091.00,1090.75,1090.75,3,20
11/07/2004,18:17,1090.75,1090.75,1090.50,1090.50,0,2
11/07/2004,18:18,1090.75,1090.75,1090.75,1090.75,2,0
11/07/2004,18:19,1090.50,1090.50,1090.50,1090.50,0,3
11/07/2004,18:20,1090.50,1090.75,1090.50,1090.75,1,1
11/07/2004,18:21,1090.50,1090.50,1090.50,1090.50,0,5
11/07/2004,18:22,1090.75,1091.00,1090.75,1090.75,52,11
11/07/2004,18:23,1090.75,1091.00,1090.75,1090.75,1,32
11/07/2004,18:24,1090.75,1090.75,1090.75,1090.75,0,44
11/07/2004,18:25,1090.50,1090.50,1090.50,1090.50,0,2
11/07/2004,18:26,1090.75,1090.75,1090.75,1090.75,32,0
11/07/2004,18:27,1090.75,1090.75,1090.75,1090.75,21,0
11/07/2004,18:28,1090.75,1090.75,1090.50,1090.75,7,1
11/07/2004,18:29,1090.75,1090.75,1090.75,1090.75,25,0
11/07/2004,18:30,1090.75,1090.75,1090.75,1090.75,25,0
11/07/2004,18:31,1090.75,1090.75,1090.75,1090.75,10,0
11/07/2004,18:32,1090.75,1091.00,1090.75,1090.75,27,1
11/07/2004,18:33,1091.00,1091.00,1091.00,1091.00,20,0
11/07/2004,18:34,1090.75,1091.25,1090.75,1091.25,3,1
11/07/2004,18:35,1090.75,1091.00,1090.75,1091.00,7,1
11/07/2004,18:36,1091.00,1091.00,1090.75,1091.00,34,1
11/07/2004,18:37,1091.25,1091.25,1091.25,1091.25,1,0
11/07/2004,18:38,1091.00,1091.00,1091.00,1091.00,0,3
11/07/2004,18:39,1091.00,1091.00,1091.00,1091.00,0,11
11/07/2004,18:40,1091.00,1091.00,1091.00,1091.00,0,4
11/07/2004,18:41,1091.00,1091.00,1091.00,1091.00,0,4
11/07/2004,18:42,1091.00,1091.00,1091.00,1091.00,0,3
11/07/2004,18:44,1091.25,1091.25,1091.00,1091.00,1,7
11/07/2004,18:45,1091.00,1091.00,1091.00,1091.00,0,1
11/07/2004,18:47,1090.75,1090.75,1090.75,1090.75,0,10
11/07/2004,18:49,1090.75,1090.75,1090.75,1090.75,0,28
11/07/2004,18:50,1090.75,1090.75,1090.75,1090.75,0,1
11/07/2004,18:52,1090.75,1090.75,1090.75,1090.75,0,2
11/07/2004,18:53,1090.75,1090.75,1090.75,1090.75,0,1
11/07/2004,18:54,1091.00,1091.00,1091.00,1091.00,19,0
11/07/2004,18:58,1091.00,1091.00,1091.00,1091.00,4,0
11/07/2004,19:01,1091.25,1091.25,1091.25,1091.25,1,0
11/07/2004,19:02,1091.00,1091.00,1091.00,1091.00,0,1
11/07/2004,19:03,1091.25,1091.25,1091.25,1091.25,41,0
11/07/2004,19:04,1091.00,1091.00,1091.00,1091.00,0,15
11/07/2004,19:05,1091.00,1091.00,1091.00,1091.00,0,5
11/07/2004,19:07,1091.25,1091.25,1091.25,1091.25,11,0
11/07/2004,19:09,1091.25,1091.25,1091.25,1091.25,5,0
11/07/2004,19:11,1091.25,1091.25,1091.00,1091.00,5,1
11/07/2004,19:12,1091.00,1091.00,1091.00,1091.00,0,1
11/07/2004,19:13,1091.00,1091.00,1091.00,1091.00,0,1
11/07/2004,19:17,1091.00,1091.00,1091.00,1091.00,0,1
11/07/2004,19:22,1091.25,1091.25,1091.25,1091.25,54,0
11/07/2004,19:23,1091.00,1091.00,1091.00,1091.00,0,1
11/07/2004,19:24,1091.00,1091.00,1091.00,1091.00,0,4
11/07/2004,19:26,1091.00,1091.00,1091.00,1091.00,0,1
11/07/2004,19:27,1091.00,1091.00,1091.00,1091.00,0,44
11/07/2004,19:28,1090.75,1090.75,1090.75,1090.75,0,5
11/07/2004,19:29,1090.75,1090.75,1090.75,1090.75,0,30
11/07/2004,19:30,1091.00,1091.00,1091.00,1091.00,1,0
11/07/2004,19:31,1090.75,1090.75,1090.75,1090.75,0,5
11/07/2004,19:34,1091.00,1091.00,1091.00,1091.00,7,0
11/07/2004,19:37,1090.75,1090.75,1090.75,1090.75,0,3
11/07/2004,19:38,1091.00,1091.00,1091.00,1091.00,51,0
11/07/2004,19:39,1091.00,1091.00,1091.00,1091.00,1,0
11/07/2004,19:40,1091.25,1091.25,1091.00,1091.00,1,3
11/07/2004,19:41,1091.00,1091.00,1091.00,1091.00,0,1
11/07/2004,19:43,1091.00,1091.00,1091.00,1091.00,0,1
11/07/2004,19:45,1091.00,1091.00,1091.00,1091.00,0,1
11/07/2004,19:46,1091.00,1091.00,1091.00,1091.00,0,1
11/07/2004,19:48,1090.75,1090.75,1090.75,1090.75,0,27
11/07/2004,19:49,1090.75,1090.75,1090.75,1090.75,0,1
11/07/2004,19:50,1090.75,1090.75,1090.75,1090.75,0,1
11/07/2004,19:51,1090.75,1090.75,1090.75,1090.75,0,50
11/07/2004,19:52,1090.75,1090.75,1090.75,1090.75,0,56
11/07/2004,20:00,1090.75,1090.75,1090.75,1090.75,0,1
11/07/2004,20:03,1090.75,1090.75,1090.75,1090.75,0,4
11/07/2004,20:04,1090.75,1090.75,1090.75,1090.75,0,4
11/07/2004,20:06,1091.00,1091.00,1091.00,1091.00,2,0
11/07/2004,20:07,1091.00,1091.00,1090.75,1090.75,1,25
11/07/2004,20:08,1091.00,1091.00,1091.00,1091.00,26,0
11/07/2004,20:10,1091.00,1091.00,1091.00,1091.00,10,0
11/07/2004,20:11,1091.00,1091.00,1091.00,1091.00,1,0
11/07/2004,20:12,1091.00,1091.00,1091.00,1091.00,6,0
11/07/2004,20:13,1091.00,1091.00,1091.00,1091.00,5,0
11/07/2004,20:15,1091.00,1091.00,1091.00,1091.00,30,0
11/07/2004,20:16,1091.00,1091.00,1091.00,1091.00,20,0
11/07/2004,20:19,1091.00,1091.25,1091.00,1091.25,32,0
11/07/2004,20:21,1091.25,1091.25,1091.25,1091.25,1,0
11/07/2004,20:22,1091.25,1091.25,1091.25,1091.25,2,0
11/07/2004,20:34,1091.00,1091.00,1091.00,1091.00,0,5
11/07/2004,20:35,1091.25,1091.25,1091.25,1091.25,1,0
11/07/2004,20:38,1091.25,1091.25,1091.25,1091.25,11,0
11/07/2004,20:43,1091.00,1091.00,1091.00,1091.00,0,2
11/07/2004,20:44,1091.00,1091.00,1091.00,1091.00,0,2
11/07/2004,20:46,1091.25,1091.25,1091.25,1091.25,5,0
11/07/2004,20:47,1091.25,1091.25,1091.25,1091.25,11,0
11/07/2004,20:48,1091.00,1091.00,1091.00,1091.00,0,5
11/07/2004,20:49,1091.00,1091.00,1091.00,1091.00,0,7
11/07/2004,20:54,1090.75,1090.75,1090.75,1090.75,0,53
11/07/2004,20:55,1090.50,1090.50,1090.50,1090.50,0,2
11/07/2004,20:58,1091.00,1091.00,1091.00,1091.00,8,0
11/07/2004,21:00,1091.00,1091.00,1091.00,1091.00,3,0
11/07/2004,21:02,1090.75,1090.75,1090.75,1090.75,0,2
11/07/2004,21:06,1090.75,1090.75,1090.75,1090.75,0,14
11/07/2004,21:09,1090.75,1090.75,1090.75,1090.75,0,3
11/07/2004,21:10,1090.75,1090.75,1090.75,1090.75,0,1
11/07/2004,21:12,1090.50,1090.50,1089.75,1090.25,47,280
11/07/2004,21:13,1090.25,1090.25,1090.00,1090.00,2,30
11/07/2004,21:14,1090.00,1090.00,1089.75,1089.75,0,9
11/07/2004,21:15,1089.75,1089.75,1089.00,1089.00,41,238
11/07/2004,21:16,1089.00,1089.25,1089.00,1089.25,1,8
11/07/2004,21:17,1089.25,1089.25,1089.00,1089.25,10,3
11/07/2004,21:18,1089.25,1089.25,1089.25,1089.25,13,0
11/07/2004,21:19,1089.25,1089.25,1089.00,1089.00,2,3
11/07/2004,21:20,1089.00,1089.25,1089.00,1089.25,3,1
11/07/2004,21:21,1089.00,1089.25,1089.00,1089.25,13,13
11/07/2004,21:23,1089.50,1089.50,1089.25,1089.50,2,4
11/07/2004,21:24,1089.50,1089.50,1089.50,1089.50,1,0
11/07/2004,21:25,1089.25,1089.25,1089.25,1089.25,0,1
11/07/2004,21:27,1089.50,1089.50,1089.50,1089.50,20,0
11/07/2004,21:28,1089.25,1089.25,1089.25,1089.25,0,1
11/07/2004,21:29,1089.25,1089.25,1089.25,1089.25,0,47
11/07/2004,21:30,1089.25,1089.25,1089.25,1089.25,0,3
11/07/2004,21:31,1089.25,1089.25,1089.00,1089.25,2,4
11/07/2004,21:32,1089.25,1089.25,1089.25,1089.25,7,0
11/07/2004,21:33,1089.00,1089.00,1089.00,1089.00,0,34
11/07/2004,21:34,1089.25,1089.25,1089.25,1089.25,52,0
11/07/2004,21:36,1089.00,1089.00,1089.00,1089.00,0,1
11/07/2004,21:37,1089.25,1089.25,1089.00,1089.00,1,1
11/07/2004,21:38,1089.25,1089.25,1089.00,1089.00,1,1
11/07/2004,21:39,1089.25,1089.25,1089.25,1089.25,2,0
11/07/2004,21:40,1089.25,1089.25,1089.25,1089.25,9,0
11/07/2004,21:42,1089.25,1089.25,1089.25,1089.25,3,0
11/07/2004,21:43,1089.25,1089.25,1089.25,1089.25,1,0
11/07/2004,21:44,1089.25,1089.25,1089.25,1089.25,13,0
11/07/2004,21:45,1089.25,1089.25,1089.25,1089.25,7,0
11/07/2004,21:48,1089.00,1089.00,1089.00,1089.00,0,11
11/07/2004,21:49,1089.00,1089.00,1088.75,1089.00,2,14
11/07/2004,21:50,1089.00,1089.00,1088.75,1088.75,1,20
11/07/2004,21:51,1088.75,1088.75,1088.75,1088.75,0,25
11/07/2004,21:52,1089.00,1089.00,1089.00,1089.00,1,0
11/07/2004,21:53,1089.00,1089.00,1089.00,1089.00,10,0
11/07/2004,21:54,1088.75,1088.75,1088.75,1088.75,0,3
11/07/2004,21:56,1089.00,1089.00,1089.00,1089.00,1,0
11/07/2004,21:57,1088.75,1088.75,1088.75,1088.75,0,27
11/07/2004,21:58,1089.00,1089.00,1089.00,1089.00,4,0
11/07/2004,21:59,1088.75,1088.75,1088.75,1088.75,0,26
11/07/2004,22:00,1088.75,1089.00,1088.75,1089.00,6,20
11/07/2004,22:01,1088.75,1088.75,1088.75,1088.75,0,35
11/07/2004,22:02,1088.75,1088.75,1088.75,1088.75,0,2
11/07/2004,22:05,1089.00,1089.00,1089.00,1089.00,10,0
11/07/2004,22:06,1089.00,1089.25,1088.75,1089.25,102,1
11/07/2004,22:07,1089.25,1090.00,1089.25,1090.00,76,0
11/07/2004,22:08,1089.75,1089.75,1089.50,1089.50,0,4
11/07/2004,22:09,1089.75,1089.75,1089.75,1089.75,1,0
11/07/2004,22:10,1089.50,1089.50,1089.25,1089.25,0,22
11/07/2004,22:11,1089.00,1089.25,1089.00,1089.25,4,1
11/07/2004,22:13,1089.25,1090.00,1089.25,1089.75,51,1
11/07/2004,22:14,1089.75,1089.75,1089.75,1089.75,0,9
11/07/2004,22:15,1089.75,1089.75,1089.75,1089.75,0,2
11/07/2004,22:16,1089.75,1089.75,1089.75,1089.75,0,1
11/07/2004,22:20,1089.75,1089.75,1089.75,1089.75,0,6
11/07/2004,22:21,1089.75,1090.00,1089.75,1090.00,2,2
11/07/2004,22:22,1090.00,1090.00,1090.00,1090.00,1,0
11/07/2004,22:23,1089.75,1089.75,1089.75,1089.75,0,2
11/07/2004,22:25,1089.75,1089.75,1089.75,1089.75,0,3
11/07/2004,22:27,1089.75,1089.75,1089.75,1089.75,0,2
11/07/2004,22:29,1089.75,1089.75,1089.75,1089.75,0,3
11/07/2004,22:31,1089.50,1089.50,1089.50,1089.50,0,3
11/07/2004,22:33,1089.50,1089.50,1089.50,1089.50,0,5
11/07/2004,22:35,1089.50,1089.50,1089.50,1089.50,0,1
11/07/2004,22:36,1089.50,1089.50,1089.50,1089.50,0,4
11/07/2004,22:38,1089.75,1089.75,1089.75,1089.75,1,0
11/07/2004,22:39,1089.75,1089.75,1089.75,1089.75,1,0
11/07/2004,22:41,1089.75,1089.75,1089.75,1089.75,1,0
11/07/2004,22:42,1089.75,1089.75,1089.50,1089.50,2,2
11/07/2004,22:44,1089.75,1089.75,1089.50,1089.50,1,2
11/07/2004,22:47,1089.75,1089.75,1089.75,1089.75,40,0
11/07/2004,22:50,1089.75,1089.75,1089.75,1089.75,2,0
11/07/2004,22:56,1089.75,1089.75,1089.75,1089.75,1,0
11/07/2004,22:58,1089.75,1089.75,1089.75,1089.75,1,0
11/07/2004,23:01,1089.75,1089.75,1089.75,1089.75,3,0
11/07/2004,23:02,1089.75,1089.75,1089.75,1089.75,2,0
11/07/2004,23:08,1089.75,1089.75,1089.75,1089.75,2,0
11/07/2004,23:10,1089.75,1090.00,1089.75,1090.00,4,0
11/07/2004,23:12,1090.00,1090.00,1089.75,1089.75,1,1
11/07/2004,23:13,1090.00,1090.00,1090.00,1090.00,5,0
11/07/2004,23:15,1090.00,1090.00,1090.00,1090.00,2,0
11/07/2004,23:16,1090.00,1090.00,1090.00,1090.00,3,0
11/07/2004,23:23,1089.75,1089.75,1089.75,1089.75,0,1
11/07/2004,23:26,1090.00,1090.00,1090.00,1090.00,15,0
11/07/2004,23:27,1090.00,1090.00,1090.00,1090.00,5,0
11/07/2004,23:30,1090.25,1090.25,1090.25,1090.25,2,0
11/07/2004,23:32,1090.00,1090.00,1090.00,1090.00,0,1
11/07/2004,23:44,1089.75,1089.75,1089.75,1089.75,0,1
11/07/2004,23:46,1089.75,1089.75,1089.75,1089.75,0,2
11/07/2004,23:47,1089.75,1089.75,1089.75,1089.75,0,1
11/07/2004,23:50,1090.00,1090.00,1090.00,1090.00,1,0
11/07/2004,23:55,1090.00,1090.00,1090.00,1090.00,2,0
11/07/2004,23:58,1089.75,1089.75,1089.75,1089.75,0,1
11/07/2004,23:59,1089.75,1089.75,1089.75,1089.75,0,2
11/08/2004,00:02,1090.00,1090.00,1090.00,1090.00,1,0
11/08/2004,00:04,1089.75,1089.75,1088.75,1088.75,0,290
11/08/2004,00:09,1089.00,1089.00,1089.00,1089.00,3,0
11/08/2004,00:12,1088.75,1088.75,1088.75,1088.75,0,5
11/08/2004,00:13,1089.00,1089.00,1089.00,1089.00,2,0
11/08/2004,00:14,1088.75,1088.75,1088.75,1088.75,0,3
11/08/2004,00:15,1088.75,1089.00,1088.75,1089.00,4,1
11/08/2004,00:16,1089.00,1089.00,1088.75,1088.75,10,6
11/08/2004,00:17,1089.00,1089.00,1089.00,1089.00,6,0
11/08/2004,00:18,1088.75,1088.75,1088.75,1088.75,0,1
11/08/2004,00:19,1088.75,1088.75,1088.75,1088.75,0,10
11/08/2004,00:21,1088.75,1089.00,1088.75,1089.00,6,3
11/08/2004,00:22,1089.00,1089.00,1089.00,1089.00,1,0
11/08/2004,00:24,1089.00,1089.00,1089.00,1089.00,5,0
11/08/2004,00:26,1089.00,1089.00,1089.00,1089.00,52,0
11/08/2004,00:28,1089.00,1089.00,1089.00,1089.00,5,0
11/08/2004,00:30,1089.00,1089.00,1089.00,1089.00,2,0
11/08/2004,00:34,1089.00,1089.00,1089.00,1089.00,1,0
11/08/2004,00:35,1089.00,1089.00,1089.00,1089.00,1,0
11/08/2004,00:36,1089.00,1089.00,1089.00,1089.00,1,0
11/08/2004,00:40,1089.00,1089.00,1089.00,1089.00,1,0
11/08/2004,00:41,1089.00,1089.00,1089.00,1089.00,2,0
11/08/2004,00:50,1089.00,1089.00,1089.00,1089.00,6,0
11/08/2004,00:51,1089.00,1089.00,1089.00,1089.00,43,0
11/08/2004,00:54,1089.25,1089.25,1089.25,1089.25,1,0
11/08/2004,00:57,1089.25,1089.25,1089.25,1089.25,1,0
11/08/2004,00:58,1089.25,1089.25,1089.25,1089.25,3,0
11/08/2004,00:59,1089.00,1089.00,1089.00,1089.00,0,2
11/08/2004,01:01,1089.00,1089.00,1089.00,1089.00,0,3
11/08/2004,01:02,1089.00,1089.25,1089.00,1089.00,1,5
11/08/2004,01:05,1089.25,1089.25,1089.25,1089.25,1,0
11/08/2004,01:06,1089.00,1089.25,1089.00,1089.25,8,1
11/08/2004,01:10,1089.00,1089.00,1089.00,1089.00,0,11
11/08/2004,01:12,1089.25,1089.25,1089.25,1089.25,6,0
11/08/2004,01:13,1089.25,1089.25,1089.25,1089.25,8,0
11/08/2004,01:14,1089.50,1089.50,1089.50,1089.50,1,0
11/08/2004,01:18,1089.50,1089.50,1089.50,1089.50,18,0
11/08/2004,01:19,1089.25,1089.25,1089.25,1089.25,0,36
11/08/2004,01:21,1089.00,1089.00,1089.00,1089.00,0,3
11/08/2004,01:23,1089.25,1089.25,1089.25,1089.25,7,0
11/08/2004,01:25,1089.25,1089.25,1089.25,1089.25,1,0
11/08/2004,01:26,1089.25,1089.25,1089.25,1089.25,13,0
11/08/2004,01:30,1089.25,1089.25,1089.25,1089.25,5,0
11/08/2004,01:36,1089.25,1089.25,1089.25,1089.25,3,0
11/08/2004,01:38,1089.25,1089.25,1089.25,1089.25,2,0
11/08/2004,01:43,1089.50,1089.50,1089.50,1089.50,1,0
11/08/2004,01:47,1089.50,1089.50,1089.50,1089.50,1,0
11/08/2004,01:48,1089.25,1089.25,1089.25,1089.25,0,1
11/08/2004,01:49,1089.50,1089.50,1089.50,1089.50,35,0
11/08/2004,01:50,1089.50,1089.50,1089.50,1089.50,1,0
11/08/2004,01:51,1089.50,1089.50,1089.50,1089.50,1,0
11/08/2004,01:52,1089.50,1089.50,1089.50,1089.50,5,0
11/08/2004,01:53,1089.25,1089.25,1089.25,1089.25,0,2
11/08/2004,01:55,1089.50,1089.50,1089.50,1089.50,1,0
11/08/2004,01:58,1089.50,1089.50,1089.50,1089.50,1,0
11/08/2004,01:59,1089.25,1089.25,1089.25,1089.25,0,18
11/08/2004,02:00,1089.25,1089.50,1089.25,1089.50,1,54
11/08/2004,02:01,1089.50,1089.50,1089.25,1089.25,3,38
11/08/2004,02:02,1089.25,1089.50,1089.25,1089.25,29,22
11/08/2004,02:03,1089.50,1089.50,1089.25,1089.25,2,106
11/08/2004,02:04,1089.00,1089.00,1088.75,1088.75,0,147
11/08/2004,02:05,1088.75,1089.00,1088.75,1088.75,5,70
11/08/2004,02:06,1088.50,1088.75,1088.50,1088.50,9,54
11/08/2004,02:07,1088.75,1089.00,1088.75,1089.00,98,0
11/08/2004,02:08,1089.00,1089.00,1089.00,1089.00,43,0
11/08/2004,02:09,1089.00,1089.00,1089.00,1089.00,3,0
11/08/2004,02:10,1089.00,1089.00,1089.00,1089.00,33,0
11/08/2004,02:11,1089.25,1089.75,1089.25,1089.75,67,0
11/08/2004,02:12,1089.50,1089.50,1089.50,1089.50,0,17
11/08/2004,02:13,1089.50,1089.50,1089.25,1089.25,0,13
11/08/2004,02:14,1089.25,1089.25,1089.25,1089.25,0,1
11/08/2004,02:15,1089.50,1089.50,1089.50,1089.50,13,0
11/08/2004,02:16,1089.50,1089.50,1089.25,1089.50,38,2
11/08/2004,02:17,1089.50,1089.50,1089.25,1089.25,1,6
11/08/2004,02:18,1089.25,1089.25,1089.25,1089.25,0,79
11/08/2004,02:20,1089.00,1089.00,1089.00,1089.00,0,45
11/08/2004,02:21,1089.25,1089.25,1089.25,1089.25,34,0
11/08/2004,02:22,1089.00,1089.25,1089.00,1089.25,1,7
11/08/2004,02:23,1089.00,1089.00,1089.00,1089.00,0,13
11/08/2004,02:24,1089.00,1089.00,1089.00,1089.00,0,31
11/08/2004,02:25,1088.75,1088.75,1088.75,1088.75,0,1
11/08/2004,02:27,1089.00,1089.00,1089.00,1089.00,13,0
11/08/2004,02:28,1089.25,1089.25,1089.25,1089.25,15,0
11/08/2004,02:29,1089.00,1089.00,1089.00,1089.00,0,20
11/08/2004,02:30,1089.00,1089.00,1089.00,1089.00,0,7
11/08/2004,02:31,1088.75,1089.00,1088.75,1089.00,8,12
11/08/2004,02:32,1089.00,1089.00,1088.75,1088.75,1,20
11/08/2004,02:33,1088.75,1088.75,1088.75,1088.75,0,54
11/08/2004,02:34,1088.75,1088.75,1088.75,1088.75,0,2
11/08/2004,02:35,1088.50,1088.50,1088.50,1088.50,0,205
11/08/2004,02:36,1088.50,1088.50,1088.25,1088.50,50,15
11/08/2004,02:37,1088.50,1088.50,1088.25,1088.25,41,3
11/08/2004,02:38,1088.50,1088.50,1088.25,1088.25,44,5
11/08/2004,02:39,1088.50,1088.50,1088.50,1088.50,14,0
11/08/2004,02:40,1088.50,1088.50,1088.50,1088.50,6,0
11/08/2004,02:41,1088.50,1088.50,1088.50,1088.50,11,0
11/08/2004,02:43,1088.75,1089.00,1088.75,1089.00,26,0
11/08/2004,02:44,1089.00,1089.50,1089.00,1089.25,171,26
11/08/2004,02:45,1089.25,1089.50,1089.25,1089.25,5,7
11/08/2004,02:47,1089.25,1089.25,1089.25,1089.25,0,14
11/08/2004,02:48,1089.25,1089.25,1089.25,1089.25,0,10
11/08/2004,02:49,1089.00,1089.25,1089.00,1089.25,16,25
11/08/2004,02:50,1089.25,1089.25,1089.25,1089.25,19,0
11/08/2004,02:51,1089.25,1089.25,1089.25,1089.25,16,0
11/08/2004,02:52,1089.50,1089.50,1089.25,1089.25,5,10
11/08/2004,02:53,1089.50,1089.50,1089.50,1089.50,20,0
11/08/2004,02:54,1089.50,1089.50,1089.50,1089.50,8,0
11/08/2004,02:55,1089.50,1089.75,1089.50,1089.75,51,0
11/08/2004,02:56,1089.75,1089.75,1089.25,1089.25,1,24
11/08/2004,02:57,1089.25,1089.25,1089.25,1089.25,0,45
11/08/2004,02:58,1089.25,1089.50,1089.25,1089.50,8,1
11/08/2004,02:59,1089.50,1089.50,1089.50,1089.50,15,0
11/08/2004,03:00,1089.75,1089.75,1089.75,1089.75,2,0
11/08/2004,03:01,1089.25,1089.25,1089.25,1089.25,0,17
11/08/2004,03:02,1089.25,1089.25,1089.25,1089.25,0,14
11/08/2004,03:03,1089.50,1089.50,1089.50,1089.50,51,0
11/08/2004,03:04,1089.50,1089.50,1089.50,1089.50,59,0
11/08/2004,03:05,1089.50,1089.50,1089.25,1089.25,5,28
11/08/2004,03:07,1089.25,1089.50,1089.25,1089.50,5,13
11/08/2004,03:08,1089.25,1089.25,1089.25,1089.25,0,2
11/08/2004,03:09,1089.50,1089.50,1089.50,1089.50,30,0
11/08/2004,03:11,1089.50,1089.75,1089.50,1089.75,40,0
11/08/2004,03:12,1089.75,1089.75,1089.75,1089.75,17,0
11/08/2004,03:13,1089.75,1089.75,1089.75,1089.75,1,0
11/08/2004,03:14,1089.75,1090.00,1089.75,1090.00,47,0
11/08/2004,03:15,1090.00,1090.00,1090.00,1090.00,10,0
11/08/2004,03:16,1090.00,1090.00,1090.00,1090.00,13,0
11/08/2004,03:17,1090.00,1090.00,1089.75,1089.75,3,12
11/08/2004,03:18,1089.75,1089.75,1089.75,1089.75,0,12
11/08/2004,03:19,1090.00,1090.00,1090.00,1090.00,16,0
11/08/2004,03:21,1090.00,1090.00,1090.00,1090.00,20,0
11/08/2004,03:22,1089.75,1089.75,1089.75,1089.75,0,10
11/08/2004,03:23,1090.00,1090.00,1089.50,1089.75,7,17
11/08/2004,03:25,1089.50,1089.50,1089.25,1089.50,6,32
11/08/2004,03:26,1089.50,1089.50,1089.25,1089.25,2,52
11/08/2004,03:27,1089.25,1089.25,1089.25,1089.25,0,119
11/08/2004,03:28,1089.25,1089.50,1089.25,1089.50,29,10
11/08/2004,03:32,1089.50,1089.50,1089.50,1089.50,2,0
11/08/2004,03:33,1089.50,1089.50,1089.50,1089.50,9,0
11/08/2004,03:35,1089.50,1089.50,1089.50,1089.50,3,0
11/08/2004,03:37,1089.50,1089.50,1089.50,1089.50,23,0
11/08/2004,03:39,1089.75,1089.75,1089.75,1089.75,33,0
11/08/2004,03:40,1090.00,1090.25,1090.00,1090.00,72,6
11/08/2004,03:41,1090.00,1090.00,1090.00,1090.00,0,29
11/08/2004,03:42,1090.00,1090.00,1090.00,1090.00,0,7
11/08/2004,03:43,1090.00,1090.00,1090.00,1090.00,0,26
11/08/2004,03:44,1090.00,1090.00,1090.00,1090.00,0,4
11/08/2004,03:45,1090.00,1090.00,1090.00,1090.00,0,17
11/08/2004,03:46,1089.75,1090.00,1089.75,1090.00,5,14
11/08/2004,03:47,1090.00,1090.00,1090.00,1090.00,2,0
11/08/2004,03:50,1089.75,1089.75,1089.75,1089.75,0,1
11/08/2004,03:51,1089.75,1089.75,1089.50,1089.50,0,97
11/08/2004,03:52,1089.50,1089.75,1089.50,1089.50,2,36
11/08/2004,03:53,1089.50,1089.50,1089.50,1089.50,0,7
11/08/2004,03:54,1089.50,1089.50,1089.25,1089.25,0,23
11/08/2004,03:55,1089.25,1089.75,1089.25,1089.75,44,1
11/08/2004,03:56,1089.50,1089.50,1089.50,1089.50,0,27
11/08/2004,03:57,1089.75,1090.00,1089.75,1089.75,35,77
11/08/2004,03:58,1089.50,1089.75,1089.50,1089.75,171,32
11/08/2004,03:59,1089.50,1090.25,1089.50,1090.00,72,16
11/08/2004,04:00,1090.00,1090.00,1090.00,1090.00,0,11
11/08/2004,04:01,1090.00,1090.00,1090.00,1090.00,0,3
11/08/2004,04:02,1089.75,1090.00,1089.75,1090.00,109,1
11/08/2004,04:03,1090.00,1090.00,1089.75,1089.75,152,51
11/08/2004,04:04,1089.75,1090.00,1089.75,1090.00,53,3
11/08/2004,04:05,1090.25,1090.25,1090.25,1090.25,177,0
11/08/2004,04:06,1090.25,1090.75,1090.25,1090.75,175,0
11/08/2004,04:07,1090.75,1091.00,1090.75,1091.00,333,1
11/08/2004,04:08,1091.00,1091.00,1090.50,1090.50,47,85
11/08/2004,04:09,1090.75,1091.00,1090.75,1091.00,64,0
11/08/2004,04:10,1090.75,1091.00,1090.75,1091.00,23,10
11/08/2004,04:11,1091.25,1091.25,1090.75,1090.75,39,90
11/08/2004,04:12,1090.75,1090.75,1090.75,1090.75,0,82
11/08/2004,04:13,1091.00,1091.00,1090.75,1090.75,6,149
11/08/2004,04:14,1090.75,1090.75,1090.50,1090.50,0,28
11/08/2004,04:15,1090.25,1090.25,1090.25,1090.25,0,31
11/08/2004,04:16,1090.00,1090.25,1089.75,1090.25,113,112
11/08/2004,04:17,1090.25,1090.75,1090.25,1090.50,36,20
11/08/2004,04:18,1090.50,1090.50,1090.50,1090.50,0,42
11/08/2004,04:19,1090.50,1090.50,1090.50,1090.50,0,15
11/08/2004,04:20,1090.50,1090.50,1090.50,1090.50,0,11
11/08/2004,04:21,1090.75,1090.75,1090.50,1090.50,1,5
11/08/2004,04:23,1090.25,1090.50,1090.25,1090.25,1,109
11/08/2004,04:25,1090.25,1090.25,1090.00,1090.25,1,3
11/08/2004,04:26,1090.00,1090.00,1090.00,1090.00,0,57
11/08/2004,04:27,1090.25,1090.25,1090.25,1090.25,3,0
11/08/2004,04:28,1090.00,1090.00,1090.00,1090.00,0,140
11/08/2004,04:29,1090.00,1090.25,1090.00,1090.25,14,31
11/08/2004,04:30,1090.00,1090.25,1090.00,1090.25,12,1
11/08/2004,04:31,1090.25,1090.25,1090.25,1090.25,34,0
11/08/2004,04:32,1090.25,1090.25,1090.25,1090.25,6,0
11/08/2004,04:33,1090.00,1090.00,1090.00,1090.00,0,1
11/08/2004,04:34,1090.25,1090.25,1090.25,1090.25,15,0
11/08/2004,04:35,1090.00,1090.00,1090.00,1090.00,0,1
11/08/2004,04:36,1090.00,1090.00,1090.00,1090.00,0,12
11/08/2004,04:37,1089.75,1089.75,1089.50,1089.75,15,36
11/08/2004,04:38,1089.75,1089.75,1089.75,1089.75,15,0
11/08/2004,04:39,1089.75,1089.75,1089.75,1089.75,12,0
11/08/2004,04:40,1089.75,1089.75,1089.75,1089.75,7,0
11/08/2004,04:41,1089.75,1089.75,1089.75,1089.75,31,0
11/08/2004,04:47,1089.75,1089.75,1089.75,1089.75,8,0
11/08/2004,04:48,1089.75,1089.75,1089.75,1089.75,15,0
11/08/2004,04:49,1089.75,1089.75,1089.75,1089.75,28,0
11/08/2004,04:50,1089.75,1089.75,1089.75,1089.75,11,0
11/08/2004,04:51,1089.75,1089.75,1089.75,1089.75,19,0
11/08/2004,04:52,1090.00,1090.00,1090.00,1090.00,2,0
11/08/2004,04:55,1090.00,1090.00,1090.00,1090.00,1,0
11/08/2004,04:58,1089.75,1089.75,1089.75,1089.75,0,43
11/08/2004,04:59,1089.75,1089.75,1089.75,1089.75,0,1
11/08/2004,05:01,1089.75,1089.75,1089.75,1089.75,0,48
11/08/2004,05:02,1089.75,1089.75,1089.75,1089.75,0,77
11/08/2004,05:05,1089.75,1089.75,1089.75,1089.75,0,10
11/08/2004,05:07,1089.75,1089.75,1089.75,1089.75,0,29
11/08/2004,05:08,1090.00,1090.00,1090.00,1090.00,4,0
11/08/2004,05:09,1090.00,1090.00,1089.75,1089.75,11,93
11/08/2004,05:10,1090.00,1090.00,1090.00,1090.00,5,0
11/08/2004,05:11,1089.75,1089.75,1089.75,1089.75,0,100
11/08/2004,05:12,1090.00,1090.00,1089.75,1089.75,3,4
11/08/2004,05:17,1090.00,1090.00,1090.00,1090.00,70,0
11/08/2004,05:19,1089.75,1089.75,1089.75,1089.75,0,85
11/08/2004,05:21,1089.75,1090.00,1089.75,1090.00,1,2
11/08/2004,05:22,1089.75,1089.75,1089.75,1089.75,0,1
11/08/2004,05:24,1090.00,1090.00,1090.00,1090.00,23,0
11/08/2004,05:25,1090.00,1090.00,1090.00,1090.00,1,0
11/08/2004,05:26,1090.00,1090.25,1090.00,1090.25,13,0
11/08/2004,05:27,1090.00,1090.00,1090.00,1090.00,0,11
11/08/2004,05:28,1090.00,1090.00,1090.00,1090.00,0,1
11/08/2004,05:29,1090.00,1090.00,1090.00,1090.00,0,66
11/08/2004,05:30,1090.00,1090.00,1090.00,1090.00,0,11
11/08/2004,05:31,1090.00,1090.00,1090.00,1090.00,0,14
11/08/2004,05:34,1090.00,1090.00,1090.00,1090.00,0,5
11/08/2004,05:35,1090.00,1090.00,1090.00,1090.00,0,1
11/08/2004,05:37,1090.00,1090.00,1090.00,1090.00,0,108
11/08/2004,05:38,1089.75,1090.00,1089.75,1090.00,29,1
11/08/2004,05:40,1090.25,1090.25,1090.25,1090.25,1,0
11/08/2004,05:42,1090.25,1090.25,1090.25,1090.25,60,0
11/08/2004,05:43,1090.50,1090.50,1090.50,1090.50,1,0
11/08/2004,05:44,1090.25,1090.25,1090.25,1090.25,0,5
11/08/2004,05:46,1090.25,1090.25,1090.25,1090.25,0,1
11/08/2004,05:47,1090.25,1090.25,1090.25,1090.25,0,1
11/08/2004,05:48,1090.25,1090.25,1090.25,1090.25,0,50
11/08/2004,05:49,1090.50,1090.50,1090.50,1090.50,6,0
11/08/2004,05:50,1090.50,1090.75,1090.50,1090.50,52,5
11/08/2004,05:51,1090.75,1091.00,1090.75,1091.00,109,0
11/08/2004,05:52,1091.00,1091.00,1091.00,1091.00,27,0
11/08/2004,05:53,1091.00,1091.00,1090.75,1091.00,128,1
11/08/2004,05:54,1091.25,1091.25,1091.00,1091.00,7,32
11/08/2004,05:55,1091.00,1091.00,1091.00,1091.00,0,6
11/08/2004,05:56,1091.00,1091.00,1091.00,1091.00,0,34
11/08/2004,05:57,1091.00,1091.00,1091.00,1091.00,0,2
11/08/2004,05:58,1090.75,1091.00,1090.75,1091.00,93,3
11/08/2004,05:59,1091.00,1091.00,1091.00,1091.00,108,0
11/08/2004,06:00,1090.75,1090.75,1090.50,1090.50,0,24
11/08/2004,06:02,1090.50,1090.75,1090.50,1090.75,3,11
11/08/2004,06:03,1090.75,1090.75,1090.75,1090.75,4,0
11/08/2004,06:04,1090.50,1090.75,1090.50,1090.75,2,3
11/08/2004,06:07,1090.50,1090.50,1090.50,1090.50,0,2
11/08/2004,06:08,1090.50,1090.50,1090.50,1090.50,0,1
11/08/2004,06:10,1090.75,1090.75,1090.50,1090.50,100,4
11/08/2004,06:11,1090.50,1090.50,1090.50,1090.50,0,3
11/08/2004,06:12,1090.75,1090.75,1090.75,1090.75,1,0
11/08/2004,06:13,1090.75,1090.75,1090.50,1090.50,1,2
11/08/2004,06:14,1090.50,1090.50,1090.50,1090.50,0,65
11/08/2004,06:15,1090.25,1090.25,1090.25,1090.25,0,1
11/08/2004,06:17,1090.50,1090.50,1090.25,1090.25,5,1
11/08/2004,06:19,1090.25,1090.25,1090.25,1090.25,0,12
11/08/2004,06:21,1090.25,1090.25,1090.25,1090.25,0,3
11/08/2004,06:25,1090.50,1090.50,1090.25,1090.25,2,135
11/08/2004,06:26,1090.25,1090.25,1090.25,1090.25,0,2
11/08/2004,06:27,1090.25,1090.25,1090.25,1090.25,0,2
11/08/2004,06:28,1090.00,1090.25,1090.00,1090.25,7,1
11/08/2004,06:29,1090.25,1090.50,1090.25,1090.50,3,0
11/08/2004,06:30,1090.50,1090.50,1090.50,1090.50,83,0
11/08/2004,06:31,1090.50,1090.50,1090.50,1090.50,41,0
11/08/2004,06:32,1090.50,1090.75,1090.50,1090.75,22,0
11/08/2004,06:34,1090.75,1090.75,1090.75,1090.75,7,0
11/08/2004,06:35,1090.50,1090.50,1090.25,1090.50,20,73
11/08/2004,06:36,1090.50,1090.50,1090.50,1090.50,20,0
11/08/2004,06:37,1090.50,1090.75,1090.50,1090.75,6,6
11/08/2004,06:38,1090.50,1090.50,1090.25,1090.25,0,33
11/08/2004,06:39,1090.50,1090.75,1090.50,1090.75,21,0
11/08/2004,06:40,1090.75,1090.75,1090.50,1090.50,1,1
11/08/2004,06:41,1090.50,1090.50,1090.50,1090.50,0,1
11/08/2004,06:42,1090.50,1090.50,1090.50,1090.50,0,157
11/08/2004,06:43,1090.25,1090.50,1090.25,1090.50,74,4
11/08/2004,06:44,1090.25,1090.25,1090.25,1090.25,0,273
11/08/2004,06:45,1090.25,1090.25,1090.25,1090.25,0,80
11/08/2004,06:47,1090.00,1090.25,1090.00,1090.25,5,3
11/08/2004,06:48,1090.25,1090.25,1090.25,1090.25,6,0
11/08/2004,06:49,1090.25,1090.25,1090.25,1090.25,2,0
11/08/2004,06:50,1090.25,1090.25,1089.75,1090.00,41,400
11/08/2004,06:51,1089.75,1090.00,1089.75,1090.00,1,3
11/08/2004,06:52,1089.75,1089.75,1089.25,1089.25,0,459
11/08/2004,06:53,1089.50,1089.50,1089.50,1089.50,7,0
11/08/2004,06:54,1089.50,1089.50,1089.25,1089.25,8,340
11/08/2004,06:55,1089.25,1089.50,1089.25,1089.25,3,36
11/08/2004,06:56,1089.00,1089.25,1089.00,1089.25,45,13
11/08/2004,06:57,1089.50,1089.50,1089.25,1089.25,10,1
11/08/2004,06:58,1089.50,1089.50,1089.50,1089.50,151,0
11/08/2004,06:59,1089.75,1089.75,1089.75,1089.75,1,0
11/08/2004,07:01,1089.75,1089.75,1089.75,1089.75,14,0
11/08/2004,07:02,1089.75,1089.75,1089.75,1089.75,26,0
11/08/2004,07:04,1089.75,1089.75,1089.75,1089.75,36,0
11/08/2004,07:05,1089.75,1089.75,1089.50,1089.75,11,11
11/08/2004,07:06,1089.50,1089.75,1089.50,1089.75,3,2
11/08/2004,07:07,1089.75,1089.75,1089.75,1089.75,44,0
11/08/2004,07:08,1089.75,1089.75,1089.50,1089.75,19,1
11/08/2004,07:09,1089.75,1090.00,1089.75,1090.00,22,1
11/08/2004,07:11,1089.75,1089.75,1089.75,1089.75,0,12
11/08/2004,07:12,1090.00,1090.25,1090.00,1090.00,174,36
11/08/2004,07:13,1090.00,1090.25,1090.00,1090.25,107,2
11/08/2004,07:14,1090.00,1090.25,1090.00,1090.25,54,3
11/08/2004,07:15,1090.25,1090.25,1090.25,1090.25,1,0
11/08/2004,07:16,1090.00,1090.00,1090.00,1090.00,0,1
11/08/2004,07:17,1090.25,1090.25,1090.00,1090.00,3,9
11/08/2004,07:18,1090.25,1090.25,1090.25,1090.25,22,0
11/08/2004,07:19,1090.25,1090.25,1090.00,1090.25,3,22
11/08/2004,07:20,1090.00,1090.25,1090.00,1090.25,128,14
11/08/2004,07:21,1090.50,1090.75,1090.25,1090.50,88,71
11/08/2004,07:22,1090.50,1090.75,1090.50,1090.50,45,11
11/08/2004,07:23,1090.75,1090.75,1090.75,1090.75,18,0
11/08/2004,07:24,1090.75,1090.75,1090.50,1090.75,61,5
11/08/2004,07:25,1090.75,1090.75,1090.50,1090.75,73,2
11/08/2004,07:26,1090.75,1090.75,1090.50,1090.75,7,1
11/08/2004,07:27,1090.75,1090.75,1090.50,1090.50,1,270
11/08/2004,07:28,1090.25,1090.50,1090.25,1090.50,26,7
11/08/2004,07:29,1090.50,1090.50,1090.50,1090.50,41,0
11/08/2004,07:30,1090.50,1090.50,1090.25,1090.25,3,78
11/08/2004,07:31,1090.25,1090.25,1089.75,1090.00,35,122
11/08/2004,07:32,1090.25,1090.50,1090.25,1090.50,126,0
11/08/2004,07:34,1090.50,1090.50,1090.25,1090.50,124,1
11/08/2004,07:35,1090.50,1090.50,1090.50,1090.50,29,0
11/08/2004,07:36,1090.50,1090.50,1090.50,1090.50,39,0
11/08/2004,07:37,1090.50,1090.75,1090.50,1090.50,150,2
11/08/2004,07:38,1090.50,1090.50,1090.50,1090.50,0,51
11/08/2004,07:39,1090.50,1090.75,1090.25,1090.25,1,8
11/08/2004,07:41,1090.25,1090.50,1090.25,1090.50,5,1
11/08/2004,07:42,1090.25,1090.25,1090.00,1090.25,76,144
11/08/2004,07:43,1090.25,1090.25,1090.25,1090.25,47,0
11/08/2004,07:44,1090.00,1090.25,1090.00,1090.25,10,109
11/08/2004,07:45,1090.00,1090.00,1090.00,1090.00,0,1
11/08/2004,07:46,1090.25,1090.25,1090.25,1090.25,10,0
11/08/2004,07:47,1090.25,1090.25,1090.00,1090.00,6,1
11/08/2004,07:48,1090.00,1090.00,1089.75,1090.00,3,137
11/08/2004,07:49,1090.00,1090.00,1089.75,1090.00,30,2
11/08/2004,07:50,1090.00,1090.00,1089.75,1089.75,12,3
11/08/2004,07:51,1089.75,1090.00,1089.75,1090.00,13,2
11/08/2004,07:52,1090.00,1090.00,1089.75,1089.75,2,51
11/08/2004,07:53,1090.00,1090.00,1090.00,1090.00,1,0
11/08/2004,07:54,1090.00,1090.00,1090.00,1090.00,6,0
11/08/2004,07:55,1090.00,1090.00,1089.75,1089.75,2,1
11/08/2004,07:56,1089.75,1089.75,1089.75,1089.75,0,6
11/08/2004,07:57,1090.00,1090.00,1089.75,1090.00,6,4
11/08/2004,07:58,1090.00,1090.00,1090.00,1090.00,105,0
11/08/2004,07:59,1090.25,1090.25,1090.00,1090.25,54,2
11/08/2004,08:00,1090.50,1090.50,1090.25,1090.25,35,2
11/08/2004,08:01,1090.25,1090.50,1090.25,1090.50,7,3
11/08/2004,08:02,1090.50,1090.50,1090.50,1090.50,86,0
11/08/2004,08:03,1090.50,1090.50,1090.25,1090.25,166,2
11/08/2004,08:04,1090.25,1090.25,1090.25,1090.25,0,10
11/08/2004,08:05,1090.25,1090.50,1090.25,1090.50,4,34
11/08/2004,08:06,1090.25,1090.50,1090.25,1090.50,3,1
11/08/2004,08:07,1090.25,1090.25,1090.00,1090.25,13,34
11/08/2004,08:08,1090.00,1090.25,1090.00,1090.25,16,28
11/08/2004,08:09,1090.00,1090.00,1090.00,1090.00,0,42
11/08/2004,08:10,1090.25,1090.25,1090.00,1090.00,22,5
11/08/2004,08:11,1090.00,1090.00,1090.00,1090.00,0,2
11/08/2004,08:12,1090.25,1090.25,1090.25,1090.25,156,0
11/08/2004,08:13,1090.25,1090.25,1090.00,1090.25,11,65
11/08/2004,08:14,1090.00,1090.00,1090.00,1090.00,0,3
11/08/2004,08:15,1090.25,1090.25,1090.00,1090.25,249,4
11/08/2004,08:16,1090.25,1090.25,1090.00,1090.25,120,1
11/08/2004,08:17,1090.00,1090.25,1090.00,1090.00,1,19
11/08/2004,08:18,1090.25,1090.25,1090.00,1090.00,2,116
11/08/2004,08:19,1090.00,1090.25,1090.00,1090.00,1,23
11/08/2004,08:20,1090.25,1090.25,1090.00,1090.00,9,1
11/08/2004,08:21,1090.25,1090.25,1090.25,1090.25,46,0
11/08/2004,08:22,1090.25,1090.25,1090.00,1090.00,1,1
11/08/2004,08:23,1090.25,1090.25,1090.00,1090.00,2,5
11/08/2004,08:24,1090.00,1090.00,1090.00,1090.00,0,3
11/08/2004,08:25,1090.25,1090.25,1090.00,1090.00,12,5
11/08/2004,08:26,1090.00,1090.25,1090.00,1090.00,14,19
11/08/2004,08:27,1090.00,1090.25,1089.75,1089.75,15,404
11/08/2004,08:28,1089.75,1090.00,1089.50,1089.50,238,327
11/08/2004,08:29,1089.75,1090.00,1089.50,1089.75,229,441
11/08/2004,08:30,1089.75,1090.75,1089.75,1090.50,2086,1001
11/08/2004,08:31,1090.25,1090.75,1090.00,1090.00,949,2079
11/08/2004,08:32,1090.25,1090.50,1090.00,1090.00,907,836
11/08/2004,08:33,1090.00,1090.25,1089.25,1089.50,420,1154
11/08/2004,08:34,1089.50,1090.25,1089.50,1090.00,1869,532
11/08/2004,08:35,1090.00,1090.50,1090.00,1090.50,990,860
11/08/2004,08:36,1090.50,1090.50,1089.75,1090.00,405,870
11/08/2004,08:37,1090.00,1090.25,1089.75,1090.00,389,647
11/08/2004,08:38,1089.75,1090.00,1089.50,1089.75,1386,909
11/08/2004,08:39,1090.00,1090.00,1089.50,1089.75,259,737
11/08/2004,08:40,1089.50,1089.75,1089.50,1089.75,389,999
11/08/2004,08:41,1089.75,1090.25,1089.50,1090.25,1418,170
11/08/2004,08:42,1090.00,1090.75,1090.00,1090.75,1238,113
11/08/2004,08:43,1090.75,1091.00,1090.50,1091.00,615,1244
11/08/2004,08:44,1091.00,1091.75,1091.00,1091.50,1903,635
11/08/2004,08:45,1091.75,1092.25,1091.50,1092.00,2392,986
11/08/2004,08:46,1092.25,1092.75,1091.75,1092.50,2694,1524
11/08/2004,08:47,1092.50,1092.50,1092.00,1092.25,1941,981
11/08/2004,08:48,1092.25,1092.50,1091.75,1091.75,128,835
11/08/2004,08:49,1091.75,1092.00,1091.50,1091.50,174,998
11/08/2004,08:50,1091.50,1091.75,1091.25,1091.50,233,1090
11/08/2004,08:51,1091.25,1091.75,1091.00,1091.75,623,1252
11/08/2004,08:52,1091.75,1091.75,1090.75,1091.00,248,1367
11/08/2004,08:53,1091.00,1091.25,1090.75,1091.00,320,574
11/08/2004,08:54,1091.00,1091.00,1090.25,1090.50,177,1413
11/08/2004,08:55,1090.25,1090.50,1089.75,1090.00,814,1165
11/08/2004,08:56,1090.00,1090.75,1090.00,1090.50,1569,830
11/08/2004,08:57,1090.25,1090.50,1089.75,1090.25,224,826
11/08/2004,08:58,1090.25,1090.50,1090.00,1090.00,1312,590
11/08/2004,08:59,1090.25,1090.25,1090.00,1090.00,313,564
11/08/2004,09:00,1090.25,1090.25,1089.75,1090.00,209,893
11/08/2004,09:01,1089.75,1090.00,1089.00,1089.00,1265,2124
11/08/2004,09:02,1089.00,1089.50,1088.50,1089.25,1977,1683
11/08/2004,09:03,1089.50,1089.50,1089.00,1089.25,84,635
11/08/2004,09:04,1089.00,1089.25,1089.00,1089.25,727,207
11/08/2004,09:05,1089.25,1089.25,1088.75,1089.00,664,1010
11/08/2004,09:06,1089.00,1089.75,1089.00,1089.50,1413,995
11/08/2004,09:07,1089.75,1089.75,1089.25,1089.75,1196,1090
11/08/2004,09:08,1089.75,1089.75,1089.25,1089.25,199,642
11/08/2004,09:09,1089.50,1089.50,1088.75,1089.25,573,753
11/08/2004,09:10,1089.00,1089.25,1088.75,1089.25,662,682
11/08/2004,09:11,1089.25,1089.25,1088.50,1088.75,466,1244
11/08/2004,09:12,1088.75,1089.25,1088.75,1089.00,330,2131
11/08/2004,09:13,1089.25,1089.25,1088.75,1089.00,432,351
11/08/2004,09:14,1089.00,1089.25,1088.75,1089.25,559,244
11/08/2004,09:15,1089.25,1089.50,1089.00,1089.50,1287,110
11/08/2004,09:16,1089.50,1090.00,1089.50,1089.75,1819,952
11/08/2004,09:17,1089.75,1090.00,1089.50,1089.50,326,116
11/08/2004,09:18,1089.50,1090.00,1089.25,1090.00,719,278
11/08/2004,09:19,1090.00,1090.25,1089.75,1090.25,1274,435
11/08/2004,09:20,1090.00,1090.25,1089.25,1089.50,202,1810
11/08/2004,09:21,1089.50,1089.50,1089.00,1089.25,524,1135
11/08/2004,09:22,1089.50,1089.75,1089.25,1089.50,436,88
11/08/2004,09:23,1089.50,1089.75,1089.00,1089.25,417,720
11/08/2004,09:24,1089.50,1089.50,1089.25,1089.25,22,324
11/08/2004,09:25,1089.50,1090.25,1089.50,1090.00,2787,169
11/08/2004,09:26,1090.25,1090.50,1090.00,1090.00,1271,399
11/08/2004,09:27,1090.25,1090.25,1089.75,1090.25,365,528
11/08/2004,09:28,1090.00,1090.25,1089.75,1090.00,589,512
11/08/2004,09:29,1090.00,1090.00,1089.75,1089.75,37,53
11/08/2004,09:30,1089.75,1090.00,1089.50,1090.00,850,880
11/08/2004,09:31,1090.00,1090.25,1089.00,1089.00,715,1457
11/08/2004,09:32,1089.25,1089.50,1089.00,1089.25,775,102
11/08/2004,09:33,1089.25,1089.50,1089.25,1089.50,340,47
11/08/2004,09:34,1089.50,1089.75,1089.25,1089.25,291,71
11/08/2004,09:35,1089.50,1089.50,1088.50,1088.75,333,1605
11/08/2004,09:36,1088.75,1089.50,1088.75,1089.50,1179,102
11/08/2004,09:37,1089.50,1090.00,1089.00,1089.00,1011,1424
11/08/2004,09:38,1089.00,1089.75,1089.00,1089.50,1280,1059
11/08/2004,09:39,1089.50,1089.50,1089.00,1089.25,530,422
11/08/2004,09:40,1089.25,1089.25,1088.75,1089.00,550,887
11/08/2004,09:41,1089.00,1089.00,1088.00,1088.50,1405,3013
11/08/2004,09:42,1088.75,1089.00,1088.50,1088.75,709,243
11/08/2004,09:43,1088.50,1089.25,1088.50,1089.00,1032,81
11/08/2004,09:44,1089.25,1090.25,1089.00,1090.00,2387,689
11/08/2004,09:45,1090.25,1090.25,1089.50,1090.00,544,722
11/08/2004,09:46,1090.00,1090.25,1090.00,1090.25,314,611
11/08/2004,09:47,1090.00,1090.00,1089.75,1089.75,371,250
11/08/2004,09:48,1090.00,1090.00,1089.25,1089.50,342,736
11/08/2004,09:49,1089.50,1089.50,1089.00,1089.00,70,898
11/08/2004,09:50,1089.00,1089.25,1089.00,1089.25,138,77
11/08/2004,09:51,1089.25,1089.75,1089.00,1089.50,1552,167
11/08/2004,09:52,1089.75,1090.25,1089.75,1090.25,1674,452
11/08/2004,09:53,1090.00,1090.00,1089.75,1089.75,87,338
11/08/2004,09:54,1089.75,1090.00,1089.75,1089.75,74,367
11/08/2004,09:55,1089.75,1090.00,1089.50,1089.75,354,380
11/08/2004,09:56,1089.75,1090.25,1089.75,1090.25,957,44
11/08/2004,09:57,1090.25,1090.50,1090.25,1090.25,1485,315
11/08/2004,09:58,1090.25,1091.00,1090.25,1091.00,3395,648
11/08/2004,09:59,1091.00,1091.00,1090.50,1090.75,91,362
11/08/2004,10:00,1090.75,1090.75,1090.50,1090.50,124,411
11/08/2004,10:01,1090.75,1090.75,1090.25,1090.25,133,968
11/08/2004,10:02,1090.25,1090.50,1090.00,1090.00,215,1306
11/08/2004,10:03,1090.25,1090.50,1090.00,1090.50,661,35
11/08/2004,10:04,1090.50,1091.00,1090.25,1091.00,1567,41
11/08/2004,10:05,1091.00,1091.25,1090.25,1090.25,1424,1366
11/08/2004,10:06,1090.25,1090.75,1090.00,1090.50,595,242
11/08/2004,10:07,1090.50,1091.00,1090.50,1090.75,698,158
11/08/2004,10:08,1090.75,1091.00,1090.50,1091.00,579,159
11/08/2004,10:09,1091.00,1091.75,1090.75,1091.25,3085,1385
11/08/2004,10:10,1091.25,1091.50,1090.00,1090.00,1109,2345
11/08/2004,10:11,1090.00,1090.75,1090.00,1090.50,1069,775
11/08/2004,10:12,1090.50,1090.50,1090.25,1090.50,422,304
11/08/2004,10:13,1090.50,1090.50,1090.00,1090.25,87,291
11/08/2004,10:14,1090.25,1090.25,1090.00,1090.25,341,77
11/08/2004,10:15,1090.25,1090.25,1089.50,1089.75,589,1937
11/08/2004,10:16,1089.75,1090.00,1089.75,1089.75,11,662
11/08/2004,10:17,1089.75,1089.75,1089.25,1089.75,1019,800
11/08/2004,10:18,1089.75,1090.00,1089.50,1090.00,238,26
11/08/2004,10:19,1089.75,1090.00,1089.25,1089.50,14,418
11/08/2004,10:20,1089.25,1089.50,1088.50,1088.50,172,2501
11/08/2004,10:21,1088.50,1089.25,1088.50,1088.75,389,1035
11/08/2004,10:22,1089.00,1089.25,1088.75,1088.75,674,266
11/08/2004,10:23,1088.75,1089.50,1088.75,1089.00,477,218
11/08/2004,10:24,1089.25,1089.25,1088.75,1088.75,197,502
11/08/2004,10:25,1088.75,1089.00,1088.75,1088.75,73,561
11/08/2004,10:26,1089.00,1089.25,1088.75,1088.75,800,912
11/08/2004,10:27,1088.75,1089.25,1088.75,1089.00,487,118
11/08/2004,10:28,1088.75,1089.25,1088.75,1089.00,263,443
11/08/2004,10:29,1089.25,1089.25,1088.75,1088.75,501,759
11/08/2004,10:30,1088.75,1089.25,1088.75,1089.00,478,228
11/08/2004,10:31,1089.00,1089.25,1088.50,1089.25,1210,785
11/08/2004,10:32,1089.25,1089.50,1088.75,1088.75,95,570
11/08/2004,10:33,1088.75,1089.00,1088.75,1088.75,4,384
11/08/2004,10:34,1088.75,1089.00,1088.50,1088.50,35,648
11/08/2004,10:35,1088.50,1088.75,1088.00,1088.25,691,1311
11/08/2004,10:36,1088.00,1088.50,1088.00,1088.50,1294,565
11/08/2004,10:37,1088.50,1089.00,1088.25,1088.25,810,819
11/08/2004,10:38,1088.50,1088.75,1088.00,1088.25,294,543
11/08/2004,10:39,1088.25,1088.75,1088.00,1088.00,1662,844
11/08/2004,10:40,1088.25,1088.50,1088.00,1088.50,513,158
11/08/2004,10:41,1088.50,1088.75,1088.50,1088.50,471,58
11/08/2004,10:42,1088.75,1089.00,1088.50,1088.75,1195,350
11/08/2004,10:43,1088.75,1089.00,1088.25,1088.75,2127,259
11/08/2004,10:44,1088.75,1089.50,1088.75,1089.25,1768,594
11/08/2004,10:45,1089.00,1089.25,1088.75,1089.00,371,750
11/08/2004,10:46,1089.25,1089.50,1089.00,1089.25,911,157
11/08/2004,10:47,1089.50,1089.75,1089.25,1089.75,1311,228
11/08/2004,10:48,1089.75,1090.00,1089.00,1089.75,1734,895
11/08/2004,10:49,1089.75,1090.00,1089.25,1089.25,104,501
11/08/2004,10:50,1089.50,1089.50,1089.25,1089.50,84,36
11/08/2004,10:51,1089.25,1089.75,1089.25,1089.75,445,52
11/08/2004,10:52,1089.50,1089.75,1089.25,1089.50,360,1025
11/08/2004,10:53,1089.50,1089.75,1089.25,1089.50,579,167
11/08/2004,10:54,1089.75,1089.75,1089.50,1089.50,275,53
11/08/2004,10:55,1089.50,1089.75,1089.50,1089.75,198,205
11/08/2004,10:56,1089.75,1089.75,1089.50,1089.50,47,131
11/08/2004,10:57,1089.50,1089.75,1089.25,1089.25,6,444
11/08/2004,10:58,1089.25,1089.50,1089.25,1089.50,222,67
11/08/2004,10:59,1089.50,1089.75,1089.25,1089.50,277,56
11/08/2004,11:00,1089.50,1089.50,1089.00,1089.00,178,591
11/08/2004,11:01,1089.00,1089.25,1088.75,1089.00,481,1110
11/08/2004,11:02,1089.25,1089.25,1088.75,1089.00,194,643
11/08/2004,11:03,1089.00,1089.25,1089.00,1089.00,189,133
11/08/2004,11:04,1089.25,1090.00,1089.25,1089.75,1403,94
11/08/2004,11:05,1089.75,1090.00,1089.75,1089.75,78,254
11/08/2004,11:06,1089.75,1090.00,1089.75,1089.75,90,263
11/08/2004,11:07,1089.75,1090.00,1089.50,1090.00,241,11
11/08/2004,11:08,1090.00,1090.00,1089.25,1089.50,496,715
11/08/2004,11:09,1089.25,1089.50,1089.25,1089.25,1,12
11/08/2004,11:10,1089.50,1089.50,1089.25,1089.50,446,39
11/08/2004,11:11,1089.50,1089.75,1089.50,1089.75,168,5
11/08/2004,11:12,1089.50,1090.00,1089.50,1089.75,1138,263
11/08/2004,11:13,1089.75,1090.00,1089.50,1089.50,1,143
11/08/2004,11:14,1089.75,1089.75,1089.50,1089.50,19,11
11/08/2004,11:15,1089.75,1089.75,1089.00,1089.25,84,815
11/08/2004,11:16,1089.25,1090.00,1089.25,1090.00,1110,527
11/08/2004,11:17,1089.75,1090.25,1089.75,1090.00,647,501
11/08/2004,11:18,1090.00,1090.00,1089.50,1089.50,3,393
11/08/2004,11:19,1089.75,1089.75,1089.25,1089.50,66,99
11/08/2004,11:20,1089.50,1089.50,1089.25,1089.50,336,17
11/08/2004,11:21,1089.50,1089.50,1089.25,1089.25,50,10
11/08/2004,11:22,1089.25,1089.50,1089.00,1089.50,182,278
11/08/2004,11:23,1089.25,1089.50,1089.00,1089.00,5,239
11/08/2004,11:24,1089.00,1089.25,1089.00,1089.25,213,80
11/08/2004,11:25,1089.25,1089.50,1089.00,1089.25,174,6
11/08/2004,11:26,1089.50,1089.75,1089.25,1089.75,581,30
11/08/2004,11:27,1089.75,1090.00,1089.50,1089.75,431,53
11/08/2004,11:28,1089.75,1090.00,1089.50,1090.00,418,1
11/08/2004,11:29,1090.00,1090.50,1089.75,1090.50,2290,116
11/08/2004,11:30,1090.50,1091.00,1090.25,1090.50,1458,872
11/08/2004,11:31,1090.50,1090.75,1090.25,1090.50,355,271
11/08/2004,11:32,1090.50,1090.75,1090.25,1090.25,171,253
11/08/2004,11:33,1090.25,1090.50,1090.00,1090.25,115,244
11/08/2004,11:34,1090.00,1090.25,1090.00,1090.25,35,159
11/08/2004,11:35,1090.25,1090.25,1090.00,1090.00,69,442
11/08/2004,11:36,1090.00,1090.25,1090.00,1090.25,59,49
11/08/2004,11:37,1090.00,1090.25,1090.00,1090.00,2,41
11/08/2004,11:38,1090.25,1090.25,1090.00,1090.25,25,40
11/08/2004,11:39,1090.25,1090.25,1089.75,1089.75,75,197
11/08/2004,11:40,1090.00,1090.00,1089.75,1089.75,11,55
11/08/2004,11:41,1089.75,1090.00,1089.75,1090.00,19,78
11/08/2004,11:42,1089.75,1090.00,1089.75,1089.75,10,37
11/08/2004,11:43,1089.75,1090.00,1089.50,1089.75,116,239
11/08/2004,11:44,1089.75,1089.75,1089.00,1089.25,292,809
11/08/2004,11:45,1089.25,1089.50,1089.00,1089.25,106,253
11/08/2004,11:46,1089.00,1089.50,1089.00,1089.50,344,94
11/08/2004,11:47,1089.50,1089.75,1089.00,1089.25,207,515
11/08/2004,11:48,1089.25,1089.25,1089.00,1089.25,146,26
11/08/2004,11:49,1089.00,1089.25,1089.00,1089.25,45,16
11/08/2004,11:50,1089.00,1089.25,1088.75,1088.75,20,336
11/08/2004,11:51,1089.00,1089.25,1088.75,1089.00,167,96
11/08/2004,11:52,1089.00,1089.25,1088.75,1089.25,547,97
11/08/2004,11:53,1089.00,1089.25,1089.00,1089.25,539,31
11/08/2004,11:54,1089.00,1089.25,1089.00,1089.00,28,90
11/08/2004,11:55,1089.00,1089.00,1088.50,1088.75,34,956
11/08/2004,11:56,1088.75,1088.75,1088.50,1088.75,222,603
11/08/2004,11:57,1088.75,1089.00,1088.75,1089.00,428,2
11/08/2004,11:58,1089.00,1089.00,1088.75,1089.00,13,136
11/08/2004,11:59,1088.75,1089.50,1088.75,1089.50,1040,6
11/08/2004,12:00,1089.50,1090.00,1089.50,1089.50,1475,189
11/08/2004,12:01,1089.50,1089.75,1089.50,1089.50,273,975
11/08/2004,12:02,1089.50,1089.50,1089.25,1089.25,424,119
11/08/2004,12:03,1089.25,1089.50,1088.50,1088.50,107,1182
11/08/2004,12:04,1088.50,1088.75,1088.25,1088.50,172,985
11/08/2004,12:05,1088.50,1088.75,1088.25,1088.25,533,687
11/08/2004,12:06,1088.50,1089.00,1088.25,1088.75,475,407
11/08/2004,12:07,1088.75,1089.00,1088.50,1088.75,375,311
11/08/2004,12:08,1089.00,1089.25,1088.75,1089.00,408,101
11/08/2004,12:09,1089.00,1089.25,1089.00,1089.25,7,70
11/08/2004,12:10,1089.00,1089.00,1088.00,1088.00,73,2908
11/08/2004,12:11,1088.00,1088.50,1087.50,1088.50,2964,2372
11/08/2004,12:12,1088.25,1088.50,1088.00,1088.50,198,288
11/08/2004,12:13,1088.50,1089.25,1088.25,1089.25,1360,27
11/08/2004,12:14,1089.25,1089.25,1089.00,1089.00,189,23
11/08/2004,12:15,1089.25,1089.25,1088.75,1088.75,48,317
11/08/2004,12:16,1089.00,1089.00,1088.25,1089.00,1000,767
11/08/2004,12:17,1089.00,1089.50,1089.00,1089.00,644,252
11/08/2004,12:18,1089.00,1089.50,1089.00,1089.25,242,104
11/08/2004,12:19,1089.25,1089.25,1088.25,1088.50,450,884
11/08/2004,12:20,1088.25,1088.75,1088.25,1088.50,78,416
11/08/2004,12:21,1088.50,1088.75,1088.50,1088.50,6,295
11/08/2004,12:22,1088.25,1088.75,1088.25,1088.75,178,23
11/08/2004,12:23,1088.50,1089.00,1088.50,1088.75,479,96
11/08/2004,12:24,1088.50,1089.00,1088.50,1088.50,48,150
11/08/2004,12:25,1088.50,1088.75,1088.50,1088.50,6,169
11/08/2004,12:26,1088.50,1089.25,1088.50,1089.00,1075,160
11/08/2004,12:27,1089.25,1089.50,1089.00,1089.00,666,261
11/08/2004,12:28,1089.00,1089.25,1088.75,1089.00,261,88
11/08/2004,12:29,1089.00,1089.25,1089.00,1089.25,110,16
11/08/2004,12:30,1089.25,1089.50,1089.00,1089.25,450,27
11/08/2004,12:31,1089.50,1089.75,1089.25,1089.25,906,273
11/08/2004,12:32,1089.25,1089.50,1089.25,1089.50,19,116
11/08/2004,12:33,1089.25,1089.50,1089.25,1089.25,35,22
11/08/2004,12:34,1089.25,1089.50,1089.25,1089.25,8,96
11/08/2004,12:35,1089.50,1089.50,1088.75,1089.25,118,415
11/08/2004,12:36,1089.00,1089.25,1089.00,1089.25,42,9
11/08/2004,12:37,1089.25,1090.25,1089.00,1090.00,2846,26
11/08/2004,12:38,1090.25,1090.25,1089.75,1090.00,677,310
11/08/2004,12:39,1090.00,1090.00,1089.25,1089.75,836,521
11/08/2004,12:40,1089.75,1089.75,1089.50,1089.75,154,1
11/08/2004,12:41,1089.75,1090.00,1089.50,1089.75,317,204
11/08/2004,12:42,1089.50,1090.00,1089.50,1090.00,484,7
11/08/2004,12:43,1090.00,1090.00,1089.75,1089.75,111,33
11/08/2004,12:44,1089.75,1090.00,1089.75,1090.00,28,170
11/08/2004,12:45,1089.75,1090.00,1089.50,1089.75,220,408
11/08/2004,12:46,1089.50,1089.75,1089.50,1089.75,12,27
11/08/2004,12:47,1089.50,1089.75,1089.25,1089.25,17,339
11/08/2004,12:48,1089.25,1090.00,1089.25,1090.00,587,118
11/08/2004,12:49,1089.75,1090.00,1089.50,1089.75,305,372
11/08/2004,12:50,1089.75,1089.75,1089.50,1089.50,13,212
11/08/2004,12:51,1089.75,1090.00,1089.75,1089.75,67,18
11/08/2004,12:52,1089.75,1090.75,1089.75,1090.50,2409,72
11/08/2004,12:53,1090.75,1090.75,1090.25,1090.50,183,394
11/08/2004,12:54,1090.50,1090.50,1090.25,1090.50,21,73
11/08/2004,12:55,1090.25,1090.50,1090.25,1090.50,1064,43
11/08/2004,12:56,1090.50,1090.75,1090.25,1090.50,867,22
11/08/2004,12:57,1090.50,1090.75,1090.50,1090.50,23,22
11/08/2004,12:58,1090.50,1090.75,1090.00,1090.25,228,671
11/08/2004,12:59,1090.25,1090.50,1090.00,1090.50,218,165
11/08/2004,13:00,1090.50,1091.00,1090.25,1090.75,1387,119
11/08/2004,13:01,1090.75,1091.00,1090.50,1090.50,68,1159
11/08/2004,13:02,1090.50,1091.00,1090.50,1090.50,201,484
11/08/2004,13:03,1090.50,1091.00,1090.50,1090.50,268,292
11/08/2004,13:04,1090.75,1091.00,1090.50,1090.75,241,140
11/08/2004,13:05,1091.00,1091.00,1090.75,1091.00,550,62
11/08/2004,13:06,1091.00,1091.25,1090.75,1090.75,799,278
11/08/2004,13:07,1091.00,1091.00,1090.75,1090.75,87,34
11/08/2004,13:08,1090.75,1090.75,1090.50,1090.75,42,282
11/08/2004,13:09,1090.75,1090.75,1090.50,1090.75,179,13
11/08/2004,13:10,1090.75,1091.00,1090.25,1090.50,164,330
11/08/2004,13:11,1090.25,1090.50,1090.25,1090.25,2,135
11/08/2004,13:12,1090.50,1090.75,1090.25,1090.50,747,39
11/08/2004,13:13,1090.50,1090.75,1090.25,1090.25,218,274
11/08/2004,13:14,1090.50,1090.50,1090.00,1090.00,15,660
11/08/2004,13:15,1090.00,1090.25,1090.00,1090.00,13,755
11/08/2004,13:16,1090.00,1090.75,1090.00,1090.50,1329,361
11/08/2004,13:17,1090.50,1090.75,1090.00,1090.25,302,714
11/08/2004,13:18,1090.50,1091.00,1090.25,1090.50,835,116
11/08/2004,13:19,1090.75,1091.00,1090.50,1090.75,626,524
11/08/2004,13:20,1090.75,1091.75,1090.50,1091.50,2993,345
11/08/2004,13:21,1091.50,1091.50,1090.50,1090.75,505,2306
11/08/2004,13:22,1090.50,1091.00,1090.50,1090.75,474,73
11/08/2004,13:23,1091.00,1091.00,1090.75,1091.00,375,14
11/08/2004,13:24,1090.75,1091.25,1090.75,1091.00,274,97
11/08/2004,13:25,1091.00,1091.25,1090.25,1090.50,218,667
11/08/2004,13:26,1090.25,1090.75,1090.25,1090.75,772,271
11/08/2004,13:27,1090.75,1090.75,1090.50,1090.50,45,60
11/08/2004,13:28,1090.75,1090.75,1090.00,1090.25,251,1265
11/08/2004,13:29,1090.00,1090.25,1090.00,1090.00,160,94
11/08/2004,13:30,1090.00,1090.25,1089.50,1089.75,273,791
11/08/2004,13:31,1090.00,1090.00,1089.75,1089.75,45,161
11/08/2004,13:32,1090.00,1090.00,1089.50,1089.75,742,284
11/08/2004,13:33,1089.75,1090.50,1089.50,1090.25,1001,269
11/08/2004,13:34,1090.25,1090.50,1090.00,1090.25,317,488
11/08/2004,13:35,1090.25,1090.50,1090.00,1090.00,6,96
11/08/2004,13:36,1090.00,1090.00,1089.25,1089.75,470,779
11/08/2004,13:37,1089.50,1090.00,1089.50,1090.00,112,30
11/08/2004,13:38,1089.75,1090.00,1089.50,1090.00,258,273
11/08/2004,13:39,1089.75,1090.00,1089.75,1089.75,3,216
11/08/2004,13:40,1089.75,1089.75,1089.25,1089.50,228,252
11/08/2004,13:41,1089.50,1089.75,1089.50,1089.75,279,134
11/08/2004,13:42,1089.75,1090.50,1089.50,1090.50,1519,29
11/08/2004,13:43,1090.25,1091.00,1090.25,1090.50,1197,332
11/08/2004,13:44,1090.75,1090.75,1090.50,1090.75,212,34
11/08/2004,13:45,1090.50,1091.00,1090.50,1090.75,294,185
11/08/2004,13:46,1090.75,1090.75,1090.50,1090.50,1456,154
11/08/2004,13:47,1090.50,1090.50,1090.25,1090.50,24,380
11/08/2004,13:48,1090.25,1090.50,1090.25,1090.25,148,63
11/08/2004,13:49,1090.25,1090.50,1090.00,1090.25,219,203
11/08/2004,13:50,1090.25,1090.50,1090.00,1090.50,303,29
11/08/2004,13:51,1090.50,1091.50,1090.50,1091.25,2292,302
11/08/2004,13:52,1091.25,1091.50,1091.00,1091.25,674,574
11/08/2004,13:53,1091.50,1091.50,1091.00,1091.25,32,334
11/08/2004,13:54,1091.25,1091.50,1091.00,1091.50,391,77
11/08/2004,13:55,1091.50,1091.50,1091.00,1091.00,31,153
11/08/2004,13:56,1091.25,1091.50,1091.00,1091.50,376,52
11/08/2004,13:57,1091.50,1091.75,1091.25,1091.50,1635,149
11/08/2004,13:58,1091.50,1091.75,1091.25,1091.50,874,128
11/08/2004,13:59,1091.25,1091.75,1091.00,1091.50,712,1321
11/08/2004,14:00,1091.75,1091.75,1091.00,1091.00,441,1251
11/08/2004,14:01,1091.25,1091.50,1090.50,1090.75,362,1319
11/08/2004,14:02,1090.50,1091.00,1090.50,1090.75,356,176
11/08/2004,14:03,1090.75,1090.75,1090.50,1090.75,20,16
11/08/2004,14:04,1090.75,1090.75,1090.50,1090.50,71,596
11/08/2004,14:05,1090.50,1090.75,1090.25,1090.25,633,812
11/08/2004,14:06,1090.25,1090.50,1089.50,1090.00,467,2406
11/08/2004,14:07,1090.00,1090.00,1089.75,1089.75,79,41
11/08/2004,14:08,1090.00,1090.75,1090.00,1090.50,1414,104
11/08/2004,14:09,1090.50,1090.75,1090.00,1090.00,152,929
11/08/2004,14:10,1090.00,1090.25,1090.00,1090.25,266,16
11/08/2004,14:11,1090.25,1090.50,1090.25,1090.50,200,2
11/08/2004,14:12,1090.25,1090.50,1090.00,1090.25,103,232
11/08/2004,14:13,1090.25,1090.75,1090.00,1090.00,224,533
11/08/2004,14:14,1090.00,1090.25,1090.00,1090.00,29,157
11/08/2004,14:15,1090.25,1090.50,1090.00,1090.25,311,22
11/08/2004,14:16,1090.50,1090.75,1090.25,1090.75,530,16
11/08/2004,14:17,1090.75,1090.75,1090.50,1090.75,37,22
11/08/2004,14:18,1090.75,1090.75,1090.25,1090.25,14,531
11/08/2004,14:19,1090.25,1090.50,1090.25,1090.25,306,240
11/08/2004,14:20,1090.25,1090.50,1090.25,1090.50,217,8
11/08/2004,14:21,1090.50,1090.50,1090.00,1090.00,867,297
11/08/2004,14:22,1090.25,1090.50,1090.00,1090.50,273,11
11/08/2004,14:23,1090.50,1090.50,1090.00,1090.00,70,780
11/08/2004,14:24,1090.00,1091.25,1089.75,1091.25,2854,1155
11/08/2004,14:25,1091.25,1091.25,1090.75,1090.75,56,520
11/08/2004,14:26,1090.75,1091.25,1090.75,1091.00,318,195
11/08/2004,14:27,1091.00,1091.25,1091.00,1091.00,10,115
11/08/2004,14:28,1091.00,1091.75,1091.00,1091.50,913,81
11/08/2004,14:29,1091.50,1091.50,1091.00,1091.00,37,311
11/08/2004,14:30,1091.25,1091.50,1091.00,1091.25,573,363
11/08/2004,14:31,1091.25,1091.50,1091.00,1091.25,227,151
11/08/2004,14:32,1091.25,1091.25,1090.75,1091.00,169,166
11/08/2004,14:33,1091.00,1091.25,1090.75,1091.25,107,165
11/08/2004,14:34,1091.00,1091.00,1090.75,1091.00,134,88
11/08/2004,14:35,1091.00,1091.25,1090.75,1091.25,807,287
11/08/2004,14:36,1091.00,1091.50,1091.00,1091.00,710,217
11/08/2004,14:37,1091.25,1091.75,1091.00,1091.50,1138,601
11/08/2004,14:38,1091.75,1091.75,1091.25,1091.25,69,250
11/08/2004,14:39,1091.50,1092.00,1091.25,1091.75,1292,577
11/08/2004,14:40,1091.75,1091.75,1091.25,1091.50,245,299
11/08/2004,14:41,1091.50,1091.75,1091.25,1091.50,435,402
11/08/2004,14:42,1091.25,1091.50,1091.25,1091.25,48,32
11/08/2004,14:43,1091.50,1091.50,1091.00,1091.25,187,376
11/08/2004,14:44,1091.25,1091.50,1091.00,1091.25,354,199
11/08/2004,14:45,1091.00,1091.00,1090.75,1090.75,140,280
11/08/2004,14:46,1090.75,1091.00,1090.25,1090.25,457,721
11/08/2004,14:47,1090.25,1090.50,1089.75,1090.00,586,1720
11/08/2004,14:48,1090.00,1090.50,1090.00,1090.25,1220,271
11/08/2004,14:49,1090.50,1090.50,1089.75,1090.00,212,461
11/08/2004,14:50,1090.00,1090.50,1090.00,1090.50,623,8
11/08/2004,14:51,1090.25,1090.50,1090.25,1090.25,272,301
11/08/2004,14:52,1090.50,1090.50,1090.00,1090.00,385,387
11/08/2004,14:53,1090.00,1090.25,1090.00,1090.25,404,17
11/08/2004,14:54,1090.25,1090.50,1090.00,1090.25,520,389
11/08/2004,14:55,1090.25,1090.50,1090.25,1090.25,46,70
11/08/2004,14:56,1090.25,1090.75,1090.25,1090.50,580,49
11/08/2004,14:57,1090.50,1090.75,1090.00,1090.00,104,443
11/08/2004,14:58,1090.25,1090.25,1090.00,1090.00,53,122
11/08/2004,14:59,1090.00,1090.25,1090.00,1090.25,773,537
11/08/2004,15:00,1090.25,1090.75,1090.25,1090.75,1494,617
11/08/2004,15:01,1090.75,1091.00,1090.50,1090.75,1684,901
11/08/2004,15:02,1091.00,1091.25,1090.75,1091.00,1515,355
11/08/2004,15:03,1090.75,1091.25,1090.75,1091.25,428,486
11/08/2004,15:04,1091.00,1091.25,1090.75,1091.00,1034,807
11/08/2004,15:05,1091.00,1091.00,1090.50,1090.75,103,644
11/08/2004,15:06,1090.75,1090.75,1090.50,1090.75,171,49
11/08/2004,15:07,1090.75,1091.00,1090.50,1091.00,818,193
11/08/2004,15:08,1091.25,1091.25,1090.75,1090.75,26,487
11/08/2004,15:09,1091.00,1091.25,1090.75,1091.00,344,415
11/08/2004,15:10,1090.75,1091.00,1090.75,1091.00,33,345
11/08/2004,15:11,1091.00,1091.25,1090.75,1091.00,575,232
11/08/2004,15:12,1091.00,1091.25,1090.75,1091.25,431,263
11/08/2004,15:13,1091.25,1091.50,1091.00,1091.00,1200,511
11/08/2004,15:14,1091.25,1091.50,1091.00,1091.50,439,281
11/08/2004,15:15,1091.25,1092.00,1091.25,1092.00,2656,1655
11/08/2004,15:16,1091.75,1092.00,1091.75,1092.00,6,2
11/08/2004,15:31,1091.75,1091.75,1091.25,1091.50,3,150
11/08/2004,15:32,1091.50,1091.50,1091.00,1091.00,112,109
11/08/2004,15:33,1091.25,1091.25,1091.25,1091.25,31,0
11/08/2004,15:34,1091.25,1091.25,1090.75,1091.00,36,225
11/08/2004,15:35,1091.00,1091.00,1090.75,1091.00,63,25
11/08/2004,15:36,1091.00,1091.00,1091.00,1091.00,1,0
11/08/2004,15:37,1090.75,1091.00,1090.75,1091.00,1,62
11/08/2004,15:38,1090.75,1090.75,1090.75,1090.75,0,2
11/08/2004,15:39,1091.00,1091.00,1091.00,1091.00,7,0
11/08/2004,15:40,1091.00,1091.00,1090.75,1090.75,2,6
11/08/2004,15:41,1091.00,1091.00,1091.00,1091.00,1,0
11/08/2004,15:42,1091.00,1091.50,1091.00,1091.25,96,40
11/08/2004,15:43,1091.25,1091.25,1091.00,1091.00,0,27
11/08/2004,15:44,1091.25,1091.25,1091.25,1091.25,1,0
11/08/2004,15:45,1091.00,1091.00,1091.00,1091.00,0,5
11/08/2004,15:46,1091.00,1091.25,1091.00,1091.25,1,20
11/08/2004,15:47,1091.25,1091.25,1091.25,1091.25,3,0
11/08/2004,15:48,1091.00,1091.00,1091.00,1091.00,0,68
11/08/2004,15:49,1091.00,1091.25,1091.00,1091.00,2,30
11/08/2004,15:51,1091.00,1091.00,1091.00,1091.00,0,4
11/08/2004,15:52,1091.25,1091.25,1091.25,1091.25,21,0
11/08/2004,15:53,1091.25,1091.25,1091.25,1091.25,11,0
11/08/2004,15:55,1091.25,1091.25,1091.25,1091.25,2,0
11/08/2004,15:56,1091.00,1091.25,1090.75,1091.25,24,141
11/08/2004,15:57,1091.00,1091.25,1091.00,1091.25,2,5
11/08/2004,15:58,1091.00,1091.00,1091.00,1091.00,0,2
11/08/2004,15:59,1091.25,1091.25,1091.25,1091.25,1,0
11/08/2004,16:00,1091.00,1091.00,1091.00,1091.00,0,10
11/08/2004,17:01,1090.75,1090.75,1090.75,1090.75,41,0
11/08/2004,17:02,1090.75,1090.75,1090.75,1090.75,172,0
11/08/2004,17:03,1090.75,1090.75,1090.75,1090.75,7,0
11/08/2004,17:05,1090.50,1090.75,1090.50,1090.75,3,1
11/08/2004,17:06,1090.75,1090.75,1090.75,1090.75,7,0
11/08/2004,17:07,1090.75,1090.75,1090.75,1090.75,11,0
11/08/2004,17:08,1090.75,1090.75,1090.75,1090.75,25,0
11/08/2004,17:09,1090.75,1090.75,1090.75,1090.75,13,0
11/08/2004,17:10,1090.75,1090.75,1090.75,1090.75,26,0
11/08/2004,17:11,1091.00,1091.00,1091.00,1091.00,5,0
11/08/2004,17:12,1091.00,1091.00,1091.00,1091.00,3,0
11/08/2004,17:14,1091.25,1091.25,1091.25,1091.25,22,0
11/08/2004,17:16,1091.00,1091.00,1091.00,1091.00,0,27
11/08/2004,17:17,1091.00,1091.00,1091.00,1091.00,0,26
11/08/2004,17:18,1090.75,1091.00,1090.75,1091.00,25,5
11/08/2004,17:20,1091.00,1091.00,1091.00,1091.00,11,0
11/08/2004,17:21,1091.25,1091.25,1091.25,1091.25,20,0
11/08/2004,17:23,1091.00,1091.25,1091.00,1091.25,1,10
11/08/2004,17:24,1091.00,1091.00,1091.00,1091.00,0,2
11/08/2004,17:25,1091.00,1091.00,1091.00,1091.00,0,4
11/08/2004,17:27,1091.00,1091.00,1091.00,1091.00,0,12
11/08/2004,17:28,1091.00,1091.00,1091.00,1091.00,0,2
11/08/2004,17:29,1091.00,1091.00,1091.00,1091.00,0,2
11/08/2004,17:32,1091.00,1091.00,1091.00,1091.00,0,4
11/08/2004,17:33,1091.00,1091.00,1091.00,1091.00,0,2
11/08/2004,17:37,1091.00,1091.00,1091.00,1091.00,0,15
11/08/2004,17:38,1091.00,1091.00,1091.00,1091.00,0,5
11/08/2004,17:40,1091.00,1091.00,1091.00,1091.00,0,27
11/08/2004,17:42,1091.00,1091.00,1091.00,1091.00,0,2
11/08/2004,17:43,1091.00,1091.00,1091.00,1091.00,0,4
11/08/2004,17:45,1091.00,1091.00,1091.00,1091.00,0,7
11/08/2004,17:55,1091.00,1091.00,1090.75,1090.75,0,11
11/08/2004,18:03,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,18:04,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,18:05,1090.75,1090.75,1090.75,1090.75,0,5
11/08/2004,18:06,1090.75,1090.75,1090.75,1090.75,0,2
11/08/2004,18:08,1090.75,1090.75,1090.75,1090.75,0,2
11/08/2004,18:14,1090.75,1090.75,1090.75,1090.75,0,10
11/08/2004,18:16,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,18:21,1090.75,1090.75,1090.75,1090.75,0,2
11/08/2004,18:22,1090.75,1090.75,1090.75,1090.75,0,3
11/08/2004,18:26,1090.75,1090.75,1090.75,1090.75,0,3
11/08/2004,18:29,1091.00,1091.00,1091.00,1091.00,1,0
11/08/2004,18:31,1091.00,1091.00,1091.00,1091.00,2,0
11/08/2004,18:32,1091.00,1091.00,1091.00,1091.00,5,0
11/08/2004,18:34,1091.00,1091.00,1091.00,1091.00,2,0
11/08/2004,18:35,1091.00,1091.00,1091.00,1091.00,1,0
11/08/2004,18:36,1091.00,1091.00,1091.00,1091.00,3,0
11/08/2004,18:38,1091.00,1091.00,1090.75,1090.75,10,1
11/08/2004,18:39,1091.00,1091.00,1091.00,1091.00,6,0
11/08/2004,18:40,1091.00,1091.00,1091.00,1091.00,10,0
11/08/2004,18:46,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,18:48,1090.75,1090.75,1090.75,1090.75,0,2
11/08/2004,18:50,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,18:57,1091.00,1091.00,1091.00,1091.00,1,0
11/08/2004,18:59,1091.00,1091.00,1091.00,1091.00,6,0
11/08/2004,19:00,1090.75,1090.75,1090.75,1090.75,0,112
11/08/2004,19:01,1090.50,1090.75,1090.50,1090.50,1,188
11/08/2004,19:02,1090.75,1090.75,1090.75,1090.75,16,0
11/08/2004,19:05,1090.75,1090.75,1090.75,1090.75,14,0
11/08/2004,19:08,1090.75,1090.75,1090.75,1090.75,5,0
11/08/2004,19:15,1090.75,1090.75,1090.75,1090.75,2,0
11/08/2004,19:16,1090.75,1090.75,1090.75,1090.75,27,0
11/08/2004,19:17,1090.75,1090.75,1090.75,1090.75,30,0
11/08/2004,19:19,1090.75,1090.75,1090.75,1090.75,1,0
11/08/2004,19:22,1091.00,1091.00,1091.00,1091.00,10,0
11/08/2004,19:23,1091.00,1091.00,1091.00,1091.00,11,0
11/08/2004,19:38,1091.00,1091.00,1091.00,1091.00,8,0
11/08/2004,19:39,1091.25,1091.25,1091.25,1091.25,1,0
11/08/2004,19:41,1091.00,1091.00,1091.00,1091.00,0,1
11/08/2004,19:42,1091.00,1091.00,1091.00,1091.00,0,2
11/08/2004,19:43,1091.00,1091.00,1091.00,1091.00,0,2
11/08/2004,19:48,1091.00,1091.25,1091.00,1091.25,1,2
11/08/2004,19:49,1091.00,1091.00,1091.00,1091.00,0,2
11/08/2004,19:54,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,20:02,1090.75,1090.75,1090.75,1090.75,0,3
11/08/2004,20:03,1091.00,1091.00,1091.00,1091.00,1,0
11/08/2004,20:06,1091.00,1091.00,1090.75,1090.75,1,4
11/08/2004,20:24,1090.75,1090.75,1090.75,1090.75,0,10
11/08/2004,20:26,1091.00,1091.00,1091.00,1091.00,1,0
11/08/2004,20:29,1091.00,1091.00,1091.00,1091.00,64,0
11/08/2004,20:30,1091.00,1091.00,1091.00,1091.00,2,0
11/08/2004,20:32,1091.00,1091.00,1091.00,1091.00,2,0
11/08/2004,20:35,1090.75,1090.75,1090.75,1090.75,0,5
11/08/2004,20:36,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,20:51,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,20:54,1091.00,1091.00,1091.00,1091.00,3,0
11/08/2004,20:55,1090.75,1091.00,1090.75,1091.00,25,1
11/08/2004,20:57,1091.00,1091.00,1091.00,1091.00,1,0
11/08/2004,21:00,1090.75,1090.75,1090.75,1090.75,0,3
11/08/2004,21:02,1090.75,1090.75,1090.75,1090.75,0,3
11/08/2004,21:04,1091.00,1091.00,1091.00,1091.00,1,0
11/08/2004,21:05,1091.25,1091.25,1091.25,1091.25,1,0
11/08/2004,21:11,1091.00,1091.00,1091.00,1091.00,0,1
11/08/2004,21:14,1090.75,1090.75,1090.75,1090.75,0,9
11/08/2004,21:28,1091.00,1091.00,1091.00,1091.00,2,0
11/08/2004,21:31,1091.00,1091.00,1090.75,1090.75,1,3
11/08/2004,21:32,1091.00,1091.00,1091.00,1091.00,1,0
11/08/2004,21:33,1091.00,1091.00,1091.00,1091.00,2,0
11/08/2004,21:34,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,21:35,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,21:36,1090.75,1090.75,1090.75,1090.75,0,3
11/08/2004,21:39,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,21:40,1090.75,1090.75,1090.75,1090.75,0,6
11/08/2004,21:41,1090.75,1090.75,1090.75,1090.75,0,35
11/08/2004,21:43,1090.75,1091.00,1090.75,1090.75,2,6
11/08/2004,21:45,1091.00,1091.00,1091.00,1091.00,2,0
11/08/2004,21:46,1090.75,1090.75,1090.75,1090.75,0,1
11/08/2004,21:49,1090.75,1090.75,1090.75,1090.75,0,2
11/08/2004,21:52,1090.75,1090.75,1090.75,1090.75,0,15
11/08/2004,21:53,1090.50,1090.50,1090.50,1090.50,0,1
11/08/2004,21:55,1090.50,1090.50,1090.50,1090.50,0,1
11/08/2004,21:58,1090.75,1090.75,1090.75,1090.75,1,0
11/08/2004,21:59,1090.75,1090.75,1090.75,1090.75,2,0
11/08/2004,22:03,1090.50,1090.50,1090.50,1090.50,0,1
11/08/2004,22:05,1090.50,1090.50,1090.50,1090.50,0,1
11/08/2004,22:09,1090.50,1090.50,1090.50,1090.50,0,3
11/08/2004,22:11,1090.75,1090.75,1090.75,1090.75,10,0
11/08/2004,22:13,1090.50,1090.50,1090.50,1090.50,0,3
11/08/2004,22:22,1090.75,1090.75,1090.75,1090.75,2,0
11/08/2004,22:26,1090.75,1090.75,1090.50,1090.50,16,1
11/08/2004,22:29,1090.75,1090.75,1090.75,1090.75,3,0
11/08/2004,22:30,1090.75,1090.75,1090.75,1090.75,1,0
11/08/2004,22:38,1090.75,1090.75,1090.75,1090.75,7,0
11/08/2004,22:42,1090.75,1090.75,1090.75,1090.75,30,0
11/08/2004,22:43,1090.50,1090.75,1090.50,1090.75,1,2
11/08/2004,22:44,1090.75,1090.75,1090.75,1090.75,6,0
11/08/2004,22:47,1090.75,1090.75,1090.75,1090.75,20,0
11/08/2004,22:58,1090.50,1090.50,1090.50,1090.50,0,50
11/08/2004,22:59,1090.50,1090.50,1090.50,1090.50,0,1
11/08/2004,23:01,1090.50,1090.50,1090.50,1090.50,0,3
11/08/2004,23:08,1090.50,1090.50,1090.50,1090.50,0,1
11/08/2004,23:17,1090.75,1090.75,1090.75,1090.75,1,0
11/08/2004,23:25,1090.75,1090.75,1090.75,1090.75,2,0
11/08/2004,23:30,1090.50,1090.50,1090.50,1090.50,0,9
11/08/2004,23:31,1090.50,1090.50,1090.50,1090.50,0,3
11/08/2004,23:36,1090.50,1090.50,1090.50,1090.50,0,1
11/08/2004,23:49,1090.50,1090.75,1090.50,1090.75,5,5
11/08/2004,23:51,1090.50,1090.50,1090.50,1090.50,0,10
11/08/2004,23:53,1090.50,1090.50,1090.50,1090.50,0,5
11/08/2004,23:55,1090.50,1090.75,1090.50,1090.75,1,10
11/08/2004,23:58,1090.50,1090.50,1090.50,1090.50,0,1
11/09/2004,00:02,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,00:05,1090.50,1090.50,1090.50,1090.50,0,3
11/09/2004,00:09,1090.75,1090.75,1090.75,1090.75,5,0
11/09/2004,00:10,1090.50,1090.50,1090.50,1090.50,0,5
11/09/2004,00:11,1090.50,1090.50,1090.25,1090.25,0,211
11/09/2004,00:13,1090.25,1090.25,1090.25,1090.25,0,26
11/09/2004,00:16,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,00:17,1090.00,1090.00,1090.00,1090.00,0,2
11/09/2004,00:19,1090.25,1090.25,1090.25,1090.25,7,0
11/09/2004,00:21,1090.00,1090.00,1090.00,1090.00,0,2
11/09/2004,00:28,1090.25,1090.25,1090.25,1090.25,26,0
11/09/2004,00:30,1090.25,1090.25,1090.25,1090.25,1,0
11/09/2004,00:31,1090.25,1090.25,1090.25,1090.25,1,0
11/09/2004,00:33,1090.50,1090.75,1090.50,1090.75,8,0
11/09/2004,00:34,1090.75,1090.75,1090.75,1090.75,10,0
11/09/2004,00:37,1090.75,1090.75,1090.75,1090.75,3,0
11/09/2004,00:40,1090.50,1090.50,1090.50,1090.50,0,1
11/09/2004,00:41,1090.50,1090.50,1090.50,1090.50,0,1
11/09/2004,00:47,1090.50,1090.50,1090.50,1090.50,0,17
11/09/2004,00:49,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,00:50,1090.50,1090.50,1090.50,1090.50,4,0
11/09/2004,00:52,1090.25,1090.25,1090.25,1090.25,0,36
11/09/2004,00:53,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,00:55,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,00:56,1090.25,1090.25,1090.25,1090.25,0,2
11/09/2004,01:02,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,01:05,1090.25,1090.25,1090.25,1090.25,0,17
11/09/2004,01:07,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,01:11,1090.00,1090.00,1090.00,1090.00,0,1
11/09/2004,01:12,1090.25,1090.25,1090.25,1090.25,11,0
11/09/2004,01:13,1090.25,1090.25,1090.25,1090.25,2,0
11/09/2004,01:15,1090.25,1090.25,1090.25,1090.25,3,0
11/09/2004,01:16,1090.25,1090.25,1090.25,1090.25,5,0
11/09/2004,01:20,1090.25,1090.25,1090.25,1090.25,2,0
11/09/2004,01:22,1090.25,1090.25,1090.25,1090.25,1,0
11/09/2004,01:26,1090.00,1090.00,1090.00,1090.00,0,52
11/09/2004,01:27,1090.00,1090.00,1090.00,1090.00,0,2
11/09/2004,01:28,1090.00,1090.00,1090.00,1090.00,0,18
11/09/2004,01:30,1089.75,1089.75,1089.75,1089.75,0,1
11/09/2004,01:33,1089.75,1089.75,1089.75,1089.75,0,2
11/09/2004,01:35,1090.00,1090.00,1090.00,1090.00,2,0
11/09/2004,01:37,1089.75,1089.75,1089.75,1089.75,0,93
11/09/2004,01:43,1089.50,1089.75,1089.50,1089.75,2,3
11/09/2004,01:44,1089.75,1089.75,1089.50,1089.75,7,2
11/09/2004,01:46,1089.75,1089.75,1089.75,1089.75,2,0
11/09/2004,01:47,1089.75,1089.75,1089.75,1089.75,13,0
11/09/2004,01:49,1089.75,1090.00,1089.75,1089.75,7,7
11/09/2004,01:52,1089.75,1089.75,1089.75,1089.75,0,4
11/09/2004,01:53,1090.00,1090.00,1090.00,1090.00,2,0
11/09/2004,01:54,1090.00,1090.00,1090.00,1090.00,1,0
11/09/2004,01:55,1090.00,1090.00,1090.00,1090.00,3,0
11/09/2004,01:57,1090.00,1090.00,1090.00,1090.00,10,0
11/09/2004,01:58,1090.00,1090.00,1090.00,1090.00,10,0
11/09/2004,01:59,1090.00,1090.00,1090.00,1090.00,16,0
11/09/2004,02:00,1090.00,1090.00,1090.00,1090.00,12,0
11/09/2004,02:01,1090.00,1090.00,1089.75,1089.75,19,20
11/09/2004,02:02,1089.75,1089.75,1089.50,1089.75,38,77
11/09/2004,02:03,1089.75,1089.75,1089.75,1089.75,36,0
11/09/2004,02:04,1090.00,1090.00,1089.75,1089.75,30,21
11/09/2004,02:05,1089.75,1089.75,1089.50,1089.75,70,52
11/09/2004,02:06,1089.75,1090.00,1089.50,1089.50,25,25
11/09/2004,02:07,1089.50,1089.75,1089.50,1089.75,43,3
11/09/2004,02:08,1090.00,1090.00,1090.00,1090.00,35,0
11/09/2004,02:09,1090.00,1090.00,1089.75,1089.75,11,28
11/09/2004,02:10,1090.00,1090.00,1090.00,1090.00,38,0
11/09/2004,02:11,1089.75,1089.75,1089.75,1089.75,0,1
11/09/2004,02:13,1089.75,1089.75,1089.75,1089.75,0,43
11/09/2004,02:15,1089.75,1089.75,1089.75,1089.75,0,2
11/09/2004,02:16,1090.00,1090.00,1090.00,1090.00,12,0
11/09/2004,02:17,1090.00,1090.00,1090.00,1090.00,10,0
11/09/2004,02:18,1090.00,1090.00,1090.00,1090.00,14,0
11/09/2004,02:19,1090.00,1090.00,1090.00,1090.00,27,0
11/09/2004,02:20,1090.00,1090.00,1090.00,1090.00,4,0
11/09/2004,02:21,1090.00,1090.00,1089.75,1090.00,18,1
11/09/2004,02:22,1089.75,1089.75,1089.75,1089.75,0,3
11/09/2004,02:23,1089.75,1089.75,1089.75,1089.75,0,48
11/09/2004,02:24,1089.75,1089.75,1089.75,1089.75,0,33
11/09/2004,02:25,1089.75,1089.75,1089.75,1089.75,0,56
11/09/2004,02:26,1089.75,1089.75,1089.50,1089.50,0,190
11/09/2004,02:27,1089.25,1089.50,1089.25,1089.50,22,1
11/09/2004,02:29,1089.50,1089.50,1089.50,1089.50,24,0
11/09/2004,02:30,1089.50,1089.50,1089.50,1089.50,26,0
11/09/2004,02:31,1089.50,1089.50,1089.25,1089.25,24,25
11/09/2004,02:32,1089.50,1089.50,1089.50,1089.50,4,0
11/09/2004,02:33,1089.50,1089.50,1089.50,1089.50,36,0
11/09/2004,02:35,1089.25,1089.50,1089.25,1089.50,1,2
11/09/2004,02:36,1089.25,1089.25,1089.00,1089.25,11,145
11/09/2004,02:37,1089.25,1089.25,1089.25,1089.25,72,0
11/09/2004,02:38,1089.25,1089.25,1089.25,1089.25,66,0
11/09/2004,02:39,1089.50,1089.50,1089.50,1089.50,17,0
11/09/2004,02:40,1089.50,1089.50,1089.50,1089.50,6,0
11/09/2004,02:41,1089.50,1089.75,1089.50,1089.50,3,30
11/09/2004,02:42,1089.50,1089.50,1089.25,1089.50,1,14
11/09/2004,02:43,1089.50,1089.50,1089.50,1089.50,1,0
11/09/2004,02:44,1089.50,1089.50,1089.50,1089.50,71,0
11/09/2004,02:45,1089.50,1089.50,1089.50,1089.50,65,0
11/09/2004,02:46,1089.50,1089.50,1089.25,1089.25,1,68
11/09/2004,02:47,1089.00,1089.50,1089.00,1089.50,1,1
11/09/2004,02:49,1089.25,1089.25,1089.25,1089.25,0,30
11/09/2004,02:50,1089.50,1089.50,1089.50,1089.50,52,0
11/09/2004,02:51,1089.50,1089.75,1089.50,1089.50,7,25
11/09/2004,02:52,1089.50,1089.50,1089.50,1089.50,0,18
11/09/2004,02:55,1089.50,1089.50,1089.50,1089.50,0,1
11/09/2004,02:56,1089.50,1089.75,1089.50,1089.75,74,39
11/09/2004,02:57,1089.75,1089.75,1089.75,1089.75,8,0
11/09/2004,02:58,1089.75,1089.75,1089.75,1089.75,1,0
11/09/2004,02:59,1089.50,1089.50,1089.50,1089.50,0,15
11/09/2004,03:00,1089.75,1089.75,1089.75,1089.75,9,0
11/09/2004,03:01,1089.75,1090.00,1089.75,1089.75,18,5
11/09/2004,03:02,1089.75,1089.75,1089.75,1089.75,0,57
11/09/2004,03:03,1089.50,1089.50,1089.50,1089.50,0,13
11/09/2004,03:04,1089.50,1089.50,1089.50,1089.50,0,27
11/09/2004,03:05,1089.75,1089.75,1089.75,1089.75,2,0
11/09/2004,03:07,1089.50,1089.50,1089.50,1089.50,0,1
11/09/2004,03:08,1089.75,1090.00,1089.75,1089.75,22,22
11/09/2004,03:09,1089.75,1089.75,1089.75,1089.75,0,5
11/09/2004,03:10,1089.75,1089.75,1089.75,1089.75,0,5
11/09/2004,03:12,1089.50,1089.50,1089.25,1089.25,0,19
11/09/2004,03:15,1089.50,1089.50,1089.50,1089.50,3,0
11/09/2004,03:17,1089.50,1089.50,1089.50,1089.50,32,0
11/09/2004,03:18,1089.50,1089.50,1089.50,1089.50,24,0
11/09/2004,03:19,1089.25,1089.25,1089.25,1089.25,0,21
11/09/2004,03:20,1089.25,1089.25,1089.00,1089.25,5,23
11/09/2004,03:21,1089.50,1089.50,1089.25,1089.25,2,12
11/09/2004,03:22,1089.25,1089.25,1089.25,1089.25,0,3
11/09/2004,03:23,1089.00,1089.50,1089.00,1089.50,13,3
11/09/2004,03:26,1089.25,1089.25,1089.25,1089.25,0,1
11/09/2004,03:27,1089.25,1089.25,1089.25,1089.25,0,7
11/09/2004,03:28,1089.25,1089.25,1089.00,1089.25,4,22
11/09/2004,03:29,1089.25,1089.25,1089.25,1089.25,14,0
11/09/2004,03:30,1089.25,1089.25,1089.25,1089.25,17,0
11/09/2004,03:31,1089.25,1089.25,1089.25,1089.25,7,0
11/09/2004,03:32,1089.25,1089.25,1089.00,1089.00,2,1
11/09/2004,03:33,1089.25,1089.25,1089.25,1089.25,93,0
11/09/2004,03:34,1089.25,1089.25,1089.25,1089.25,4,0
11/09/2004,03:35,1089.25,1089.25,1089.25,1089.25,1,0
11/09/2004,03:36,1089.25,1089.25,1089.25,1089.25,4,0
11/09/2004,03:37,1089.50,1089.50,1089.25,1089.25,1,23
11/09/2004,03:38,1089.25,1089.25,1089.25,1089.25,0,7
11/09/2004,03:39,1089.50,1089.50,1089.25,1089.25,7,3
11/09/2004,03:41,1089.25,1089.25,1089.25,1089.25,0,3
11/09/2004,03:46,1089.25,1089.25,1089.25,1089.25,0,40
11/09/2004,03:47,1089.25,1089.50,1089.00,1089.25,9,273
11/09/2004,03:48,1089.25,1089.25,1089.25,1089.25,24,0
11/09/2004,03:49,1089.25,1089.25,1089.25,1089.25,6,0
11/09/2004,03:50,1089.25,1089.25,1089.25,1089.25,26,0
11/09/2004,03:51,1089.25,1089.25,1089.25,1089.25,8,0
11/09/2004,03:53,1089.25,1089.25,1089.25,1089.25,12,0
11/09/2004,03:54,1089.25,1089.25,1089.00,1089.00,1,146
11/09/2004,03:55,1088.75,1089.00,1088.75,1089.00,25,10
11/09/2004,03:56,1089.00,1089.25,1089.00,1089.25,56,0
11/09/2004,03:57,1089.00,1089.25,1089.00,1089.25,106,15
11/09/2004,03:58,1089.25,1089.25,1089.25,1089.25,2,0
11/09/2004,03:59,1089.50,1089.50,1089.50,1089.50,10,0
11/09/2004,04:00,1089.50,1089.50,1089.50,1089.50,1,0
11/09/2004,04:01,1089.25,1089.25,1089.00,1089.25,148,142
11/09/2004,04:02,1089.25,1089.25,1089.25,1089.25,30,0
11/09/2004,04:03,1089.25,1089.25,1089.00,1089.00,46,5
11/09/2004,04:04,1089.25,1089.25,1089.00,1089.00,73,95
11/09/2004,04:06,1089.25,1089.50,1089.25,1089.50,66,0
11/09/2004,04:07,1089.75,1089.75,1089.25,1089.50,5,28
11/09/2004,04:08,1089.50,1089.50,1089.50,1089.50,4,0
11/09/2004,04:11,1089.25,1089.25,1089.25,1089.25,0,38
11/09/2004,04:12,1089.25,1089.50,1089.25,1089.50,6,4
11/09/2004,04:13,1089.25,1089.25,1089.25,1089.25,0,1
11/09/2004,04:14,1089.25,1089.25,1089.00,1089.00,0,16
11/09/2004,04:15,1089.25,1089.50,1089.25,1089.50,2,0
11/09/2004,04:16,1089.25,1089.25,1089.25,1089.25,0,1
11/09/2004,04:17,1089.25,1089.25,1089.00,1089.25,1,7
11/09/2004,04:18,1089.00,1089.00,1089.00,1089.00,0,69
11/09/2004,04:20,1089.25,1089.25,1089.25,1089.25,2,0
11/09/2004,04:21,1089.25,1089.25,1089.25,1089.25,32,0
11/09/2004,04:22,1089.00,1089.00,1089.00,1089.00,0,33
11/09/2004,04:23,1089.00,1089.00,1089.00,1089.00,0,12
11/09/2004,04:24,1088.75,1088.75,1088.75,1088.75,0,1
11/09/2004,04:25,1088.75,1088.75,1088.75,1088.75,0,10
11/09/2004,04:26,1088.75,1088.75,1088.50,1088.75,13,279
11/09/2004,04:27,1088.75,1088.75,1088.50,1088.75,31,1
11/09/2004,04:28,1088.75,1088.75,1088.75,1088.75,30,0
11/09/2004,04:29,1088.75,1088.75,1088.75,1088.75,8,0
11/09/2004,04:30,1088.75,1088.75,1088.75,1088.75,19,0
11/09/2004,04:31,1088.75,1088.75,1088.50,1088.75,5,1
11/09/2004,04:34,1089.00,1089.00,1089.00,1089.00,1,0
11/09/2004,04:35,1089.00,1089.25,1089.00,1089.00,59,10
11/09/2004,04:36,1089.00,1089.00,1089.00,1089.00,0,6
11/09/2004,04:39,1089.25,1089.25,1089.00,1089.00,3,13
11/09/2004,04:40,1089.00,1089.00,1089.00,1089.00,0,46
11/09/2004,04:41,1089.00,1089.00,1089.00,1089.00,0,20
11/09/2004,04:42,1089.00,1089.00,1089.00,1089.00,0,1
11/09/2004,04:43,1089.00,1089.00,1089.00,1089.00,0,5
11/09/2004,04:44,1089.25,1089.25,1089.25,1089.25,3,0
11/09/2004,04:47,1089.25,1089.25,1089.25,1089.25,34,0
11/09/2004,04:48,1089.25,1089.50,1089.25,1089.50,37,0
11/09/2004,04:49,1089.50,1089.50,1089.50,1089.50,4,0
11/09/2004,04:50,1089.50,1089.50,1089.50,1089.50,20,0
11/09/2004,04:52,1089.25,1089.25,1089.25,1089.25,0,53
11/09/2004,04:54,1089.25,1089.25,1089.25,1089.25,0,1
11/09/2004,04:56,1089.25,1089.25,1089.25,1089.25,0,5
11/09/2004,04:57,1089.25,1089.25,1089.25,1089.25,0,4
11/09/2004,05:01,1089.00,1089.00,1089.00,1089.00,0,48
11/09/2004,05:02,1089.00,1089.00,1089.00,1089.00,0,53
11/09/2004,05:03,1089.00,1089.00,1089.00,1089.00,0,12
11/09/2004,05:04,1089.00,1089.00,1089.00,1089.00,0,7
11/09/2004,05:05,1089.25,1089.25,1089.00,1089.00,3,40
11/09/2004,05:06,1089.00,1089.00,1089.00,1089.00,0,14
11/09/2004,05:07,1089.00,1089.00,1089.00,1089.00,0,9
11/09/2004,05:08,1089.00,1089.00,1089.00,1089.00,0,1
11/09/2004,05:09,1088.75,1088.75,1088.75,1088.75,0,4
11/09/2004,05:10,1089.00,1089.00,1089.00,1089.00,10,0
11/09/2004,05:11,1089.00,1089.00,1089.00,1089.00,11,0
11/09/2004,05:12,1089.00,1089.00,1089.00,1089.00,1,0
11/09/2004,05:14,1089.00,1089.00,1089.00,1089.00,2,0
11/09/2004,05:15,1088.75,1088.75,1088.75,1088.75,0,1
11/09/2004,05:19,1089.00,1089.00,1089.00,1089.00,5,0
11/09/2004,05:20,1089.00,1089.00,1089.00,1089.00,8,0
11/09/2004,05:21,1088.75,1088.75,1088.75,1088.75,0,15
11/09/2004,05:22,1088.75,1089.00,1088.75,1089.00,2,1
11/09/2004,05:23,1088.75,1088.75,1088.75,1088.75,0,2
11/09/2004,05:24,1089.00,1089.00,1089.00,1089.00,1,0
11/09/2004,05:25,1088.75,1088.75,1088.75,1088.75,0,1
11/09/2004,05:26,1089.00,1089.00,1089.00,1089.00,4,0
11/09/2004,05:27,1089.00,1089.00,1088.75,1088.75,1,1
11/09/2004,05:28,1089.00,1089.00,1089.00,1089.00,4,0
11/09/2004,05:31,1089.00,1089.00,1089.00,1089.00,50,0
11/09/2004,05:32,1088.75,1088.75,1088.75,1088.75,0,5
11/09/2004,05:33,1089.00,1089.00,1089.00,1089.00,1,0
11/09/2004,05:34,1089.00,1089.00,1089.00,1089.00,2,0
11/09/2004,05:35,1089.00,1089.25,1089.00,1089.25,50,18
11/09/2004,05:36,1089.25,1089.50,1089.25,1089.25,31,33
11/09/2004,05:37,1089.25,1089.25,1089.25,1089.25,0,1
11/09/2004,05:38,1089.25,1089.25,1089.25,1089.25,0,1
11/09/2004,05:39,1089.25,1089.25,1089.25,1089.25,0,15
11/09/2004,05:40,1089.25,1089.25,1089.25,1089.25,0,12
11/09/2004,05:41,1089.25,1089.25,1089.25,1089.25,0,1
11/09/2004,05:42,1089.25,1089.25,1089.25,1089.25,0,27
11/09/2004,05:43,1089.25,1089.25,1089.25,1089.25,0,8
11/09/2004,05:44,1089.25,1089.25,1089.25,1089.25,0,29
11/09/2004,05:45,1089.25,1089.25,1089.25,1089.25,0,23
11/09/2004,05:46,1089.25,1089.25,1089.25,1089.25,0,10
11/09/2004,05:47,1089.25,1089.50,1089.25,1089.25,1,55
11/09/2004,05:48,1089.25,1089.25,1089.25,1089.25,0,4
11/09/2004,05:49,1089.25,1089.25,1089.25,1089.25,0,6
11/09/2004,05:50,1089.25,1089.25,1089.25,1089.25,0,2
11/09/2004,05:51,1089.25,1089.25,1089.25,1089.25,0,2
11/09/2004,05:52,1089.25,1089.25,1089.25,1089.25,0,5
11/09/2004,05:54,1089.25,1089.25,1089.25,1089.25,0,20
11/09/2004,05:55,1089.25,1089.25,1089.25,1089.25,0,2
11/09/2004,05:56,1089.25,1089.25,1089.25,1089.25,0,3
11/09/2004,05:58,1089.25,1089.25,1089.25,1089.25,0,1
11/09/2004,05:59,1089.25,1089.25,1089.25,1089.25,0,2
11/09/2004,06:02,1089.00,1089.00,1089.00,1089.00,0,33
11/09/2004,06:04,1089.00,1089.00,1088.75,1089.00,1,46
11/09/2004,06:05,1089.00,1089.00,1089.00,1089.00,13,0
11/09/2004,06:06,1089.00,1089.00,1089.00,1089.00,1,0
11/09/2004,06:08,1089.00,1089.00,1089.00,1089.00,14,0
11/09/2004,06:09,1089.00,1089.25,1089.00,1089.25,12,0
11/09/2004,06:10,1089.25,1089.25,1089.00,1089.25,190,1
11/09/2004,06:11,1089.00,1089.50,1089.00,1089.50,5,1
11/09/2004,06:12,1089.25,1089.25,1089.25,1089.25,0,7
11/09/2004,06:14,1089.50,1089.50,1089.50,1089.50,110,0
11/09/2004,06:15,1089.50,1089.75,1089.50,1089.50,49,43
11/09/2004,06:16,1089.50,1089.50,1089.25,1089.25,0,3
11/09/2004,06:17,1089.25,1089.25,1089.25,1089.25,0,2
11/09/2004,06:19,1089.25,1089.25,1089.25,1089.25,0,20
11/09/2004,06:20,1089.25,1089.50,1089.25,1089.50,5,1
11/09/2004,06:22,1089.50,1089.50,1089.25,1089.25,1,1
11/09/2004,06:24,1089.50,1089.75,1089.50,1089.75,153,10
11/09/2004,06:25,1089.50,1089.50,1089.50,1089.50,0,21
11/09/2004,06:26,1089.25,1089.25,1089.25,1089.25,0,43
11/09/2004,06:29,1089.25,1089.25,1089.25,1089.25,0,70
11/09/2004,06:30,1089.25,1089.25,1089.25,1089.25,0,122
11/09/2004,06:31,1089.25,1089.25,1089.25,1089.25,0,2
11/09/2004,06:34,1089.25,1089.25,1089.25,1089.25,0,1
11/09/2004,06:35,1089.25,1089.25,1089.25,1089.25,0,3
11/09/2004,06:36,1089.50,1089.50,1089.25,1089.50,3,49
11/09/2004,06:37,1089.50,1089.50,1089.50,1089.50,7,0
11/09/2004,06:39,1089.25,1089.25,1089.25,1089.25,0,80
11/09/2004,06:40,1089.25,1089.25,1089.25,1089.25,0,72
11/09/2004,06:41,1089.25,1089.25,1089.25,1089.25,0,7
11/09/2004,06:43,1089.25,1089.25,1089.00,1089.25,32,31
11/09/2004,06:44,1089.25,1089.25,1089.00,1089.25,14,1
11/09/2004,06:45,1089.25,1089.50,1089.25,1089.25,23,5
11/09/2004,06:46,1089.25,1089.50,1089.00,1089.25,15,79
11/09/2004,06:47,1089.25,1089.25,1089.25,1089.25,23,0
11/09/2004,06:48,1089.25,1089.25,1089.25,1089.25,10,0
11/09/2004,06:49,1089.00,1089.25,1089.00,1089.25,31,1
11/09/2004,06:50,1089.25,1089.25,1089.00,1089.25,7,60
11/09/2004,06:51,1089.25,1089.25,1089.00,1089.25,27,1
11/09/2004,06:52,1089.25,1089.25,1089.25,1089.25,23,0
11/09/2004,06:53,1089.25,1089.25,1089.25,1089.25,15,0
11/09/2004,06:54,1089.25,1089.50,1089.25,1089.50,3,0
11/09/2004,06:55,1089.50,1089.50,1089.50,1089.50,7,0
11/09/2004,06:57,1089.50,1089.50,1089.50,1089.50,172,0
11/09/2004,06:58,1089.75,1089.75,1089.75,1089.75,68,0
11/09/2004,06:59,1089.75,1089.75,1089.50,1089.50,80,46
11/09/2004,07:00,1089.25,1089.50,1089.00,1089.50,113,53
11/09/2004,07:01,1089.50,1089.50,1089.50,1089.50,22,0
11/09/2004,07:02,1089.50,1089.50,1089.50,1089.50,28,0
11/09/2004,07:03,1089.50,1089.50,1089.25,1089.25,79,2
11/09/2004,07:04,1089.50,1089.50,1089.50,1089.50,63,0
11/09/2004,07:05,1089.50,1089.50,1089.50,1089.50,3,0
11/09/2004,07:06,1089.25,1089.25,1089.25,1089.25,0,1
11/09/2004,07:07,1089.50,1089.50,1089.50,1089.50,6,0
11/09/2004,07:08,1089.50,1089.50,1089.50,1089.50,6,0
11/09/2004,07:09,1089.50,1089.50,1089.50,1089.50,23,0
11/09/2004,07:10,1089.50,1089.50,1089.50,1089.50,89,0
11/09/2004,07:11,1089.50,1089.50,1089.50,1089.50,58,0
11/09/2004,07:12,1089.50,1089.50,1089.25,1089.25,5,1
11/09/2004,07:13,1089.25,1089.25,1089.25,1089.25,0,6
11/09/2004,07:14,1089.50,1089.50,1089.25,1089.25,1,1
11/09/2004,07:15,1089.50,1089.50,1089.50,1089.50,10,0
11/09/2004,07:16,1089.50,1089.50,1089.25,1089.25,3,6
11/09/2004,07:18,1089.25,1089.50,1089.25,1089.50,60,11
11/09/2004,07:19,1089.50,1089.50,1089.50,1089.50,2,0
11/09/2004,07:20,1089.25,1089.50,1089.25,1089.50,3,1
11/09/2004,07:21,1089.25,1089.75,1089.25,1089.50,92,16
11/09/2004,07:22,1089.50,1089.75,1089.50,1089.75,5,115
11/09/2004,07:23,1089.75,1089.75,1089.75,1089.75,1,0
11/09/2004,07:24,1089.50,1089.75,1089.50,1089.75,10,28
11/09/2004,07:26,1089.75,1089.75,1089.50,1089.50,8,20
11/09/2004,07:27,1089.50,1089.75,1089.50,1089.75,14,2
11/09/2004,07:28,1089.75,1090.00,1089.75,1090.00,125,0
11/09/2004,07:29,1089.75,1089.75,1089.50,1089.75,21,94
11/09/2004,07:30,1089.75,1089.75,1089.50,1089.50,2,2
11/09/2004,07:31,1089.50,1089.50,1089.50,1089.50,0,183
11/09/2004,07:32,1089.50,1089.50,1089.50,1089.50,0,104
11/09/2004,07:33,1089.50,1089.75,1089.50,1089.75,1,8
11/09/2004,07:34,1089.75,1089.75,1089.25,1089.25,3,29
11/09/2004,07:35,1089.25,1089.50,1089.25,1089.50,20,4
11/09/2004,07:36,1089.25,1089.50,1089.25,1089.50,2,3
11/09/2004,07:37,1089.25,1089.25,1089.25,1089.25,0,1
11/09/2004,07:38,1089.25,1089.50,1089.25,1089.25,8,7
11/09/2004,07:39,1089.50,1089.50,1089.25,1089.50,180,1
11/09/2004,07:40,1089.50,1089.75,1089.50,1089.50,65,1
11/09/2004,07:41,1089.50,1089.50,1089.25,1089.25,0,119
11/09/2004,07:42,1089.50,1089.75,1089.00,1089.25,46,199
11/09/2004,07:43,1089.00,1089.25,1089.00,1089.25,6,25
11/09/2004,07:44,1089.25,1089.25,1089.00,1089.25,65,1
11/09/2004,07:45,1089.50,1089.50,1089.25,1089.50,8,50
11/09/2004,07:46,1089.50,1089.50,1089.25,1089.50,53,23
11/09/2004,07:47,1089.50,1089.50,1089.50,1089.50,33,0
11/09/2004,07:48,1089.50,1089.50,1089.50,1089.50,13,0
11/09/2004,07:49,1089.25,1089.50,1089.25,1089.50,51,101
11/09/2004,07:50,1089.25,1089.50,1089.25,1089.50,81,51
11/09/2004,07:51,1089.50,1089.50,1089.25,1089.25,3,2
11/09/2004,07:52,1089.25,1089.25,1089.00,1089.00,0,62
11/09/2004,07:53,1089.25,1089.50,1089.25,1089.25,69,22
11/09/2004,07:55,1089.25,1089.25,1089.25,1089.25,0,2
11/09/2004,07:56,1089.25,1089.25,1089.25,1089.25,0,366
11/09/2004,07:57,1089.25,1089.50,1089.00,1089.25,44,18
11/09/2004,07:58,1089.25,1089.25,1089.25,1089.25,40,0
11/09/2004,07:59,1089.25,1089.25,1089.25,1089.25,45,0
11/09/2004,08:00,1089.25,1089.25,1089.25,1089.25,12,0
11/09/2004,08:01,1089.50,1089.50,1089.25,1089.50,98,27
11/09/2004,08:02,1089.50,1089.75,1089.50,1089.75,28,0
11/09/2004,08:03,1089.50,1089.75,1089.50,1089.75,1,3
11/09/2004,08:04,1089.75,1089.75,1089.75,1089.75,1,0
11/09/2004,08:05,1089.50,1089.75,1089.50,1089.50,3,7
11/09/2004,08:06,1089.50,1089.75,1089.50,1089.75,3,26
11/09/2004,08:07,1089.50,1089.50,1089.25,1089.25,0,10
11/09/2004,08:08,1089.50,1089.75,1089.50,1089.75,35,0
11/09/2004,08:09,1089.50,1089.50,1089.25,1089.25,0,31
11/09/2004,08:10,1089.50,1089.50,1089.25,1089.50,5,2
11/09/2004,08:11,1089.50,1089.50,1089.50,1089.50,18,0
11/09/2004,08:12,1089.50,1089.75,1089.50,1089.75,37,0
11/09/2004,08:13,1089.50,1089.50,1089.25,1089.50,7,82
11/09/2004,08:14,1089.50,1089.75,1089.50,1089.75,11,0
11/09/2004,08:15,1089.75,1089.75,1089.50,1089.75,2,70
11/09/2004,08:16,1089.75,1089.75,1089.50,1089.50,1,29
11/09/2004,08:17,1089.50,1090.25,1089.50,1090.25,509,8
11/09/2004,08:18,1090.25,1090.25,1090.00,1090.25,389,1
11/09/2004,08:19,1090.25,1090.50,1090.25,1090.25,366,40
11/09/2004,08:20,1090.50,1090.75,1090.25,1090.50,173,171
11/09/2004,08:21,1090.75,1091.25,1090.50,1091.00,686,100
11/09/2004,08:22,1091.00,1091.75,1090.75,1091.50,1025,329
11/09/2004,08:23,1091.50,1092.25,1091.25,1091.50,1638,732
11/09/2004,08:24,1091.50,1092.00,1091.25,1091.75,779,432
11/09/2004,08:25,1091.50,1091.75,1091.25,1091.25,2,330
11/09/2004,08:26,1091.50,1091.50,1091.00,1091.00,13,352
11/09/2004,08:27,1091.00,1091.25,1091.00,1091.00,4,157
11/09/2004,08:28,1091.00,1091.25,1091.00,1091.00,6,46
11/09/2004,08:29,1091.00,1091.25,1091.00,1091.00,3,181
11/09/2004,08:30,1091.00,1091.25,1090.50,1091.00,937,1046
11/09/2004,08:31,1091.25,1091.75,1090.75,1091.50,2397,2429
11/09/2004,08:32,1091.50,1092.00,1091.25,1091.50,1590,858
11/09/2004,08:33,1091.50,1092.00,1091.25,1091.75,633,941
11/09/2004,08:34,1091.75,1092.00,1091.25,1091.25,356,1132
11/09/2004,08:35,1091.25,1091.50,1090.75,1090.75,400,1236
11/09/2004,08:36,1090.75,1091.00,1090.75,1090.75,92,860
11/09/2004,08:37,1090.75,1091.25,1090.75,1091.25,1025,465
11/09/2004,08:38,1091.25,1091.50,1091.00,1091.50,2010,132
11/09/2004,08:39,1091.50,1091.75,1091.25,1091.25,828,173
11/09/2004,08:40,1091.50,1091.50,1091.00,1091.25,284,669
11/09/2004,08:41,1091.00,1091.50,1090.75,1090.75,648,644
11/09/2004,08:42,1091.00,1091.75,1090.75,1091.50,1984,276
11/09/2004,08:43,1091.75,1092.25,1091.50,1092.00,2807,601
11/09/2004,08:44,1092.00,1092.00,1091.00,1091.25,316,3119
11/09/2004,08:45,1091.25,1091.50,1091.00,1091.50,1050,544
11/09/2004,08:46,1091.50,1092.50,1091.50,1092.50,5198,854
11/09/2004,08:47,1092.25,1092.75,1092.25,1092.75,3018,748
11/09/2004,08:48,1092.75,1093.25,1092.50,1093.00,3386,969
11/09/2004,08:49,1093.25,1094.00,1093.00,1093.75,4135,598
11/09/2004,08:50,1093.75,1094.50,1093.50,1094.00,3618,3642
11/09/2004,08:51,1093.75,1094.00,1093.50,1093.75,3063,1907
11/09/2004,08:52,1093.75,1094.00,1093.50,1094.00,537,1023
11/09/2004,08:53,1093.75,1094.00,1093.75,1093.75,68,589
11/09/2004,08:54,1093.75,1094.00,1093.50,1093.50,476,1121
11/09/2004,08:55,1093.50,1093.75,1093.50,1093.75,884,586
11/09/2004,08:56,1094.00,1094.50,1093.75,1094.25,2722,665
11/09/2004,08:57,1094.25,1094.50,1094.00,1094.25,2452,1088
11/09/2004,08:58,1094.50,1094.75,1094.00,1094.25,1127,1224
11/09/2004,08:59,1094.00,1095.00,1094.00,1095.00,3482,454
11/09/2004,09:00,1095.00,1095.25,1094.50,1095.25,2536,1022
11/09/2004,09:01,1095.00,1095.25,1094.25,1094.25,1497,2708
11/09/2004,09:02,1094.25,1094.25,1093.75,1094.00,1535,1406
11/09/2004,09:03,1094.25,1094.25,1093.75,1094.00,86,626
11/09/2004,09:04,1094.00,1094.00,1093.50,1093.50,99,2316
11/09/2004,09:05,1093.50,1093.75,1092.75,1093.25,1229,3138
11/09/2004,09:06,1093.25,1093.75,1093.25,1093.50,731,335
11/09/2004,09:07,1093.75,1093.75,1093.50,1093.50,53,378
11/09/2004,09:08,1093.50,1093.75,1093.50,1093.75,386,756
11/09/2004,09:09,1093.50,1093.75,1093.50,1093.75,995,91
11/09/2004,09:10,1094.00,1094.00,1093.00,1093.00,641,2667
11/09/2004,09:11,1093.25,1093.25,1092.75,1093.00,1010,1227
11/09/2004,09:12,1093.00,1093.75,1093.00,1093.50,1694,484
11/09/2004,09:13,1093.75,1093.75,1093.00,1093.25,325,1996
11/09/2004,09:14,1093.25,1093.50,1093.00,1093.25,815,494
11/09/2004,09:15,1093.25,1093.25,1092.50,1093.00,692,2161
11/09/2004,09:16,1093.25,1093.25,1092.00,1092.00,99,3438
11/09/2004,09:17,1092.00,1092.25,1091.50,1092.25,2269,3077
11/09/2004,09:18,1092.25,1092.25,1091.75,1092.00,408,913
11/09/2004,09:19,1091.75,1092.25,1091.75,1092.00,747,169
11/09/2004,09:20,1092.25,1092.25,1091.75,1091.75,93,600
11/09/2004,09:21,1091.75,1092.00,1091.50,1091.75,598,929
11/09/2004,09:22,1091.75,1092.00,1091.50,1092.00,239,925
11/09/2004,09:23,1091.75,1092.00,1091.50,1091.75,884,570
11/09/2004,09:24,1092.00,1092.00,1091.75,1092.00,216,106
11/09/2004,09:25,1092.00,1092.25,1091.75,1092.00,1967,1420
11/09/2004,09:26,1092.00,1092.50,1092.00,1092.25,666,918
11/09/2004,09:27,1092.25,1092.50,1092.00,1092.25,78,1329
11/09/2004,09:28,1092.25,1092.25,1092.00,1092.25,180,1361
11/09/2004,09:29,1092.25,1092.25,1092.00,1092.00,67,239
11/09/2004,09:30,1092.00,1092.75,1092.00,1092.25,1545,777
11/09/2004,09:31,1092.00,1092.25,1091.50,1091.75,241,1851
11/09/2004,09:32,1091.50,1092.00,1091.50,1091.75,1724,1547
11/09/2004,09:33,1091.75,1092.00,1091.75,1091.75,56,454
11/09/2004,09:34,1092.00,1092.00,1091.75,1092.00,114,94
11/09/2004,09:35,1092.00,1092.00,1090.50,1091.25,1875,5646
11/09/2004,09:36,1091.00,1091.25,1091.00,1091.25,470,938
11/09/2004,09:37,1091.25,1091.25,1091.00,1091.00,162,330
11/09/2004,09:38,1091.00,1091.25,1090.75,1091.00,1120,1149
11/09/2004,09:39,1091.00,1091.25,1091.00,1091.00,48,716
11/09/2004,09:40,1091.25,1091.25,1091.00,1091.25,152,528
11/09/2004,09:41,1091.00,1091.25,1090.50,1090.75,162,2023
11/09/2004,09:42,1090.50,1090.75,1090.25,1090.50,2526,1873
11/09/2004,09:43,1090.75,1090.75,1090.50,1090.50,23,779
11/09/2004,09:44,1090.50,1090.75,1090.00,1090.00,999,2312
11/09/2004,09:45,1090.25,1090.75,1090.00,1090.75,1293,1907
11/09/2004,09:46,1090.50,1090.75,1090.50,1090.50,226,948
11/09/2004,09:47,1090.75,1090.75,1090.50,1090.75,1742,66
11/09/2004,09:48,1090.75,1090.75,1090.25,1090.50,419,2226
11/09/2004,09:49,1090.50,1090.75,1090.25,1090.75,1066,466
11/09/2004,09:50,1090.75,1091.00,1090.50,1090.75,1346,133
11/09/2004,09:51,1091.00,1091.25,1090.75,1090.75,1720,429
11/09/2004,09:52,1090.75,1091.00,1090.25,1090.25,529,1589
11/09/2004,09:53,1090.50,1090.50,1090.25,1090.50,90,271
11/09/2004,09:54,1090.25,1090.75,1090.25,1090.75,1115,80
11/09/2004,09:55,1090.75,1091.25,1090.50,1091.00,959,533
11/09/2004,09:56,1091.00,1091.00,1090.50,1090.75,44,549
11/09/2004,09:57,1090.75,1091.00,1090.75,1090.75,160,16
11/09/2004,09:58,1090.75,1091.00,1090.50,1090.50,90,993
11/09/2004,09:59,1090.50,1090.50,1090.25,1090.25,127,514
11/09/2004,10:00,1090.50,1090.75,1090.25,1090.75,1346,26
11/09/2004,10:01,1090.50,1091.00,1090.50,1091.00,414,72
11/09/2004,10:02,1090.75,1091.00,1090.75,1091.00,62,95
11/09/2004,10:03,1090.75,1091.00,1090.50,1090.50,296,624
11/09/2004,10:04,1090.50,1091.25,1090.50,1091.25,3154,82
11/09/2004,10:05,1091.25,1091.25,1090.25,1090.50,316,2140
11/09/2004,10:06,1090.50,1090.75,1090.25,1090.25,312,918
11/09/2004,10:07,1090.25,1090.50,1090.00,1090.25,613,2743
11/09/2004,10:08,1090.25,1090.50,1090.00,1090.00,586,2122
11/09/2004,10:09,1090.00,1090.25,1089.75,1090.00,543,1844
11/09/2004,10:10,1090.00,1090.25,1089.75,1090.00,1336,1065
11/09/2004,10:11,1090.00,1090.50,1090.00,1090.25,1733,205
11/09/2004,10:12,1090.00,1090.50,1090.00,1090.50,1237,269
11/09/2004,10:13,1090.25,1090.50,1090.25,1090.25,208,353
11/09/2004,10:14,1090.25,1090.50,1090.25,1090.25,378,210
11/09/2004,10:15,1090.50,1090.75,1090.25,1090.25,1055,984
11/09/2004,10:16,1090.50,1090.50,1090.25,1090.25,468,138
11/09/2004,10:17,1090.25,1090.50,1090.00,1090.25,512,892
11/09/2004,10:18,1090.50,1090.50,1090.25,1090.50,94,8
11/09/2004,10:19,1090.50,1090.50,1090.00,1090.00,145,587
11/09/2004,10:20,1090.25,1090.50,1090.00,1090.50,708,88
11/09/2004,10:21,1090.50,1091.00,1090.50,1090.75,1781,391
11/09/2004,10:22,1090.75,1090.75,1090.50,1090.75,318,317
11/09/2004,10:23,1090.75,1091.00,1090.25,1090.50,353,573
11/09/2004,10:24,1090.50,1090.75,1090.25,1090.75,317,11
11/09/2004,10:25,1090.75,1090.75,1090.25,1090.25,93,219
11/09/2004,10:26,1090.50,1090.50,1090.00,1090.25,116,551
11/09/2004,10:27,1090.25,1090.25,1089.75,1090.00,784,1872
11/09/2004,10:28,1090.00,1090.25,1089.75,1090.00,304,1205
11/09/2004,10:29,1090.00,1090.00,1089.00,1089.75,1555,3702
11/09/2004,10:30,1089.75,1090.00,1089.50,1089.50,933,379
11/09/2004,10:31,1089.75,1090.00,1089.50,1090.00,264,57
11/09/2004,10:32,1090.00,1090.00,1089.25,1089.25,26,1471
11/09/2004,10:33,1089.50,1089.50,1089.00,1089.25,287,307
11/09/2004,10:34,1089.25,1089.50,1089.00,1089.25,511,1344
11/09/2004,10:35,1089.50,1089.50,1089.25,1089.50,97,694
11/09/2004,10:36,1089.50,1089.75,1089.25,1089.50,864,255
11/09/2004,10:37,1089.50,1089.75,1089.25,1089.50,184,133
11/09/2004,10:38,1089.50,1089.75,1089.25,1089.50,97,539
11/09/2004,10:39,1089.25,1090.00,1089.25,1090.00,1610,458
11/09/2004,10:40,1090.00,1090.00,1089.75,1089.75,571,774
11/09/2004,10:41,1089.75,1090.00,1089.25,1089.25,771,714
11/09/2004,10:42,1089.25,1089.75,1089.25,1089.75,482,25
11/09/2004,10:43,1089.75,1089.75,1089.25,1089.50,70,594
11/09/2004,10:44,1089.50,1089.50,1089.25,1089.25,8,12
11/09/2004,10:45,1089.50,1089.50,1089.00,1089.25,479,951
11/09/2004,10:46,1089.25,1089.25,1088.50,1088.50,169,2115
11/09/2004,10:47,1088.50,1089.00,1088.50,1088.75,967,1297
11/09/2004,10:48,1088.75,1089.00,1088.25,1088.50,523,1667
11/09/2004,10:49,1088.50,1088.75,1088.50,1088.50,335,563
11/09/2004,10:50,1088.75,1088.75,1088.50,1088.75,26,320
11/09/2004,10:51,1088.75,1089.00,1088.50,1088.50,806,1585
11/09/2004,10:52,1088.50,1088.75,1088.50,1088.50,32,83
11/09/2004,10:53,1088.75,1088.75,1088.00,1088.25,1309,2881
11/09/2004,10:54,1088.25,1088.50,1088.00,1088.00,40,1322
11/09/2004,10:55,1088.25,1088.50,1088.00,1088.50,1630,453
11/09/2004,10:56,1088.25,1088.50,1088.00,1088.25,407,622
11/09/2004,10:57,1088.00,1088.50,1088.00,1088.50,894,430
11/09/2004,10:58,1088.50,1089.00,1088.50,1089.00,2606,266
11/09/2004,10:59,1089.00,1089.25,1088.75,1089.00,1292,1177
11/09/2004,11:00,1089.00,1089.25,1088.75,1089.25,1284,250
11/09/2004,11:01,1089.25,1089.25,1089.00,1089.00,1316,20
11/09/2004,11:02,1089.25,1089.25,1089.00,1089.00,87,7
11/09/2004,11:03,1089.00,1089.25,1089.00,1089.25,380,17
11/09/2004,11:04,1089.00,1089.25,1089.00,1089.00,115,9
11/09/2004,11:05,1089.00,1089.25,1089.00,1089.00,8,21
11/09/2004,11:06,1089.00,1089.25,1089.00,1089.25,194,38
11/09/2004,11:07,1089.25,1089.50,1089.00,1089.50,1528,27
11/09/2004,11:08,1089.50,1089.50,1089.00,1089.00,77,1862
11/09/2004,11:09,1089.00,1089.25,1088.75,1089.00,155,1029
11/09/2004,11:10,1089.00,1089.25,1088.75,1089.25,559,115
11/09/2004,11:11,1089.00,1089.25,1089.00,1089.25,389,31
11/09/2004,11:12,1089.00,1089.25,1089.00,1089.25,29,199
11/09/2004,11:13,1089.25,1089.25,1089.00,1089.00,25,44
11/09/2004,11:14,1089.00,1089.50,1089.00,1089.50,680,9
11/09/2004,11:15,1089.50,1089.50,1089.25,1089.50,287,15
11/09/2004,11:16,1089.50,1089.75,1089.25,1089.25,763,720
11/09/2004,11:17,1089.50,1089.50,1089.25,1089.50,204,15
11/09/2004,11:18,1089.50,1089.50,1089.25,1089.50,183,7
11/09/2004,11:19,1089.50,1089.50,1089.25,1089.50,51,8
11/09/2004,11:20,1089.50,1089.50,1089.00,1089.00,49,615
11/09/2004,11:21,1089.00,1089.25,1089.00,1089.00,137,19
11/09/2004,11:22,1089.25,1089.25,1089.00,1089.00,579,5
11/09/2004,11:23,1089.25,1089.50,1089.00,1089.25,475,124
11/09/2004,11:24,1089.25,1089.50,1089.00,1089.25,109,382
11/09/2004,11:25,1089.25,1089.25,1089.00,1089.00,5,111
11/09/2004,11:26,1089.25,1089.25,1089.00,1089.00,15,1
11/09/2004,11:27,1089.00,1089.25,1089.00,1089.00,59,16
11/09/2004,11:28,1089.00,1089.25,1089.00,1089.25,30,518
11/09/2004,11:29,1089.00,1089.25,1089.00,1089.25,68,8
11/09/2004,11:30,1089.25,1089.25,1089.00,1089.00,297,7
11/09/2004,11:31,1089.00,1089.25,1089.00,1089.25,237,21
11/09/2004,11:32,1089.25,1089.25,1089.00,1089.00,23,57
11/09/2004,11:33,1089.25,1089.25,1089.00,1089.25,29,9
11/09/2004,11:34,1089.25,1089.25,1088.50,1088.50,82,1764
11/09/2004,11:35,1088.50,1088.75,1088.25,1088.50,299,691
11/09/2004,11:36,1088.50,1088.75,1088.50,1088.75,218,23
11/09/2004,11:37,1088.75,1089.00,1088.50,1088.75,194,125
11/09/2004,11:38,1088.75,1089.00,1088.75,1089.00,35,207
11/09/2004,11:39,1088.75,1089.00,1088.75,1088.75,9,6
11/09/2004,11:40,1088.75,1089.00,1088.75,1089.00,26,14
11/09/2004,11:41,1088.75,1089.00,1088.75,1089.00,21,301
11/09/2004,11:42,1089.00,1089.00,1088.75,1089.00,28,2
11/09/2004,11:43,1089.00,1089.25,1089.00,1089.00,504,5
11/09/2004,11:44,1089.25,1089.25,1089.25,1089.25,38,0
11/09/2004,11:45,1089.25,1089.25,1089.00,1089.00,151,778
11/09/2004,11:46,1089.00,1089.25,1089.00,1089.25,66,63
11/09/2004,11:47,1089.25,1089.25,1089.00,1089.25,211,59
11/09/2004,11:48,1089.00,1089.25,1089.00,1089.25,14,4
11/09/2004,11:49,1089.25,1089.25,1089.25,1089.25,131,0
11/09/2004,11:50,1089.25,1089.25,1089.00,1089.00,38,161
11/09/2004,11:51,1089.00,1089.25,1089.00,1089.25,17,3
11/09/2004,11:52,1089.25,1089.75,1089.00,1089.75,2035,27
11/09/2004,11:53,1089.75,1090.00,1089.25,1089.75,1273,531
11/09/2004,11:54,1090.00,1090.25,1089.75,1090.00,1027,274
11/09/2004,11:55,1090.25,1090.50,1090.00,1090.25,2313,1005
11/09/2004,11:56,1090.25,1090.50,1090.00,1090.00,298,1289
11/09/2004,11:57,1090.25,1090.25,1089.75,1089.75,47,566
11/09/2004,11:58,1090.00,1090.25,1089.75,1090.00,208,474
11/09/2004,11:59,1090.00,1090.25,1089.75,1089.75,5,418
11/09/2004,12:00,1089.75,1090.00,1089.75,1090.00,571,152
11/09/2004,12:01,1089.75,1090.25,1089.75,1090.00,109,290
11/09/2004,12:02,1089.75,1090.25,1089.75,1090.00,366,23
11/09/2004,12:03,1090.00,1090.25,1090.00,1090.00,441,286
11/09/2004,12:04,1090.00,1090.25,1090.00,1090.00,6,25
11/09/2004,12:05,1090.25,1090.25,1090.00,1090.25,42,3
11/09/2004,12:06,1090.25,1090.50,1090.00,1090.25,1080,370
11/09/2004,12:07,1090.25,1090.25,1090.00,1090.00,24,165
11/09/2004,12:08,1090.00,1090.50,1090.00,1090.25,1804,132
11/09/2004,12:09,1090.50,1090.75,1090.25,1090.50,1873,47
11/09/2004,12:10,1090.50,1090.75,1090.50,1090.50,92,33
11/09/2004,12:11,1090.50,1090.75,1090.50,1090.75,9,18
11/09/2004,12:12,1090.50,1090.75,1090.25,1090.25,32,984
11/09/2004,12:13,1090.25,1090.50,1090.25,1090.25,3,211
11/09/2004,12:14,1090.25,1090.50,1090.25,1090.25,29,338
11/09/2004,12:15,1090.25,1090.75,1090.25,1090.50,1577,128
11/09/2004,12:16,1090.75,1090.75,1090.50,1090.50,18,141
11/09/2004,12:17,1090.75,1090.75,1090.25,1090.25,129,531
11/09/2004,12:18,1090.25,1090.75,1090.25,1090.50,412,6
11/09/2004,12:19,1090.50,1090.75,1090.50,1090.50,16,141
11/09/2004,12:20,1090.50,1090.75,1090.25,1090.50,107,329
11/09/2004,12:21,1090.50,1090.75,1090.25,1090.75,459,46
11/09/2004,12:22,1090.75,1091.00,1090.75,1090.75,436,43
11/09/2004,12:23,1090.75,1090.75,1090.75,1090.75,0,447
11/09/2004,12:24,1090.75,1091.00,1090.75,1091.00,20,34
11/09/2004,12:25,1091.00,1091.00,1090.75,1091.00,33,24
11/09/2004,12:26,1091.00,1091.00,1090.75,1090.75,24,41
11/09/2004,12:27,1091.00,1091.00,1090.75,1090.75,19,102
11/09/2004,12:28,1090.75,1091.00,1090.50,1090.75,122,400
11/09/2004,12:29,1090.75,1091.00,1090.75,1091.00,208,85
11/09/2004,12:30,1090.75,1091.00,1090.75,1090.75,7,75
11/09/2004,12:31,1090.75,1090.75,1090.50,1090.50,117,584
11/09/2004,12:32,1090.50,1090.75,1090.50,1090.75,55,19
11/09/2004,12:33,1090.50,1090.75,1090.50,1090.50,9,359
11/09/2004,12:34,1090.50,1090.75,1090.50,1090.50,5,30
11/09/2004,12:35,1090.50,1090.75,1090.50,1090.50,8,73
11/09/2004,12:36,1090.50,1090.75,1090.25,1090.25,12,724
11/09/2004,12:37,1090.25,1090.50,1090.25,1090.50,76,78
11/09/2004,12:38,1090.25,1090.50,1090.25,1090.25,67,109
11/09/2004,12:39,1090.25,1090.50,1090.25,1090.25,223,33
11/09/2004,12:40,1090.50,1090.50,1090.25,1090.25,76,5
11/09/2004,12:41,1090.50,1090.50,1090.25,1090.25,9,393
11/09/2004,12:42,1090.25,1090.50,1090.25,1090.50,136,7
11/09/2004,12:43,1090.50,1090.75,1090.50,1090.75,471,211
11/09/2004,12:44,1090.50,1091.00,1090.50,1090.75,459,60
11/09/2004,12:45,1090.75,1090.75,1090.50,1090.75,42,33
11/09/2004,12:46,1090.75,1090.75,1090.50,1090.50,16,351
11/09/2004,12:47,1090.25,1090.50,1090.25,1090.25,152,56
11/09/2004,12:48,1090.25,1090.50,1090.25,1090.25,7,102
11/09/2004,12:49,1090.25,1090.25,1089.75,1090.00,225,956
11/09/2004,12:50,1090.00,1090.25,1089.75,1090.00,56,95
11/09/2004,12:51,1090.00,1090.25,1090.00,1090.00,4,27
11/09/2004,12:52,1090.00,1090.25,1090.00,1090.25,10,54
11/09/2004,12:53,1090.25,1090.25,1090.00,1090.25,46,3
11/09/2004,12:54,1090.25,1090.25,1090.25,1090.25,54,0
11/09/2004,12:55,1090.25,1090.50,1090.00,1090.25,324,31
11/09/2004,12:56,1090.50,1090.50,1090.25,1090.50,41,319
11/09/2004,12:57,1090.25,1090.50,1090.25,1090.50,11,6
11/09/2004,12:58,1090.50,1091.00,1090.50,1091.00,1062,186
11/09/2004,12:59,1091.00,1091.50,1090.75,1091.00,2453,199
11/09/2004,13:00,1091.25,1091.75,1091.00,1091.50,1209,241
11/09/2004,13:01,1091.50,1092.50,1091.50,1092.25,4250,250
11/09/2004,13:02,1092.25,1092.75,1092.00,1092.25,2533,1901
11/09/2004,13:03,1092.25,1092.50,1092.00,1092.00,65,979
11/09/2004,13:04,1092.25,1092.25,1092.00,1092.25,21,140
11/09/2004,13:05,1092.25,1092.25,1091.75,1092.00,115,373
11/09/2004,13:06,1092.00,1092.00,1091.75,1092.00,62,93
11/09/2004,13:07,1091.75,1092.00,1091.75,1092.00,104,349
11/09/2004,13:08,1092.00,1092.25,1092.00,1092.25,1608,196
11/09/2004,13:09,1092.25,1092.50,1092.25,1092.50,1779,100
11/09/2004,13:10,1092.50,1092.75,1092.25,1092.50,696,292
11/09/2004,13:11,1092.50,1092.50,1092.00,1092.25,32,459
11/09/2004,13:12,1092.00,1092.25,1092.00,1092.25,55,148
11/09/2004,13:13,1092.25,1092.50,1091.75,1092.50,901,1280
11/09/2004,13:14,1092.25,1093.00,1092.25,1093.00,1745,198
11/09/2004,13:15,1092.75,1093.75,1092.75,1093.50,3862,824
11/09/2004,13:16,1093.50,1093.75,1093.25,1093.50,2301,911
11/09/2004,13:17,1093.75,1094.25,1093.50,1094.00,3425,869
11/09/2004,13:18,1094.00,1094.75,1094.00,1094.50,3196,1850
11/09/2004,13:19,1094.25,1094.50,1094.25,1094.50,1504,666
11/09/2004,13:20,1094.50,1094.50,1093.75,1094.00,844,2312
11/09/2004,13:21,1094.00,1094.25,1094.00,1094.00,704,1134
11/09/2004,13:22,1094.25,1094.25,1093.75,1093.75,87,910
11/09/2004,13:23,1093.75,1094.25,1093.75,1094.00,1799,114
11/09/2004,13:24,1094.00,1094.25,1092.75,1092.75,499,4170
11/09/2004,13:25,1093.00,1093.50,1092.75,1093.50,1146,507
11/09/2004,13:26,1093.25,1093.50,1093.25,1093.25,384,274
11/09/2004,13:27,1093.25,1093.50,1093.00,1093.25,118,777
11/09/2004,13:28,1093.00,1093.25,1092.50,1092.75,613,2323
11/09/2004,13:29,1093.00,1093.00,1092.50,1092.75,206,727
11/09/2004,13:30,1092.75,1092.75,1092.50,1092.50,1003,436
11/09/2004,13:31,1092.50,1093.00,1092.25,1093.00,1151,644
11/09/2004,13:32,1093.00,1093.00,1092.75,1092.75,571,97
11/09/2004,13:33,1092.75,1093.00,1092.75,1093.00,77,343
11/09/2004,13:34,1093.00,1093.00,1092.75,1093.00,112,57
11/09/2004,13:35,1093.00,1093.25,1093.00,1093.25,1254,232
11/09/2004,13:36,1093.25,1093.75,1093.25,1093.75,2158,661
11/09/2004,13:37,1093.50,1093.75,1093.25,1093.50,730,504
11/09/2004,13:38,1093.75,1094.00,1093.50,1093.75,1448,500
11/09/2004,13:39,1094.00,1094.50,1093.75,1094.00,2570,569
11/09/2004,13:40,1094.00,1094.25,1093.50,1093.50,1174,2344
11/09/2004,13:41,1093.50,1093.75,1092.50,1093.00,845,3299
11/09/2004,13:42,1093.00,1093.50,1092.75,1093.25,1790,119
11/09/2004,13:43,1093.25,1093.50,1093.00,1093.25,708,942
11/09/2004,13:44,1093.00,1093.50,1093.00,1093.25,1043,621
11/09/2004,13:45,1093.25,1093.50,1093.25,1093.25,12,73
11/09/2004,13:46,1093.25,1093.50,1093.25,1093.50,43,36
11/09/2004,13:47,1093.50,1094.00,1093.25,1093.50,1379,336
11/09/2004,13:48,1093.75,1094.00,1093.50,1093.50,487,524
11/09/2004,13:49,1093.50,1093.75,1093.50,1093.75,399,74
11/09/2004,13:50,1093.50,1093.75,1093.25,1093.25,245,630
11/09/2004,13:51,1093.25,1093.50,1093.00,1093.50,309,671
11/09/2004,13:52,1093.50,1093.75,1093.25,1093.25,765,381
11/09/2004,13:53,1093.50,1093.50,1093.25,1093.25,355,43
11/09/2004,13:54,1093.50,1093.75,1093.25,1093.75,589,483
11/09/2004,13:55,1093.75,1094.25,1093.50,1094.00,2353,1092
11/09/2004,13:56,1094.00,1094.25,1093.75,1094.00,634,519
11/09/2004,13:57,1093.75,1093.75,1093.25,1093.25,26,1536
11/09/2004,13:58,1093.25,1093.50,1093.25,1093.25,195,283
11/09/2004,13:59,1093.50,1093.75,1093.25,1093.75,495,15
11/09/2004,14:00,1093.75,1093.75,1092.75,1092.75,500,1660
11/09/2004,14:01,1092.75,1093.00,1092.50,1092.50,595,865
11/09/2004,14:02,1092.50,1093.00,1092.50,1092.50,308,390
11/09/2004,14:03,1092.75,1092.75,1092.00,1092.25,1097,2524
11/09/2004,14:04,1092.25,1092.50,1091.50,1092.00,1089,1980
11/09/2004,14:05,1092.00,1092.00,1091.25,1092.00,1257,1523
11/09/2004,14:06,1091.75,1092.25,1091.75,1092.00,588,325
11/09/2004,14:07,1092.00,1092.25,1091.75,1092.00,283,365
11/09/2004,14:08,1092.00,1092.00,1091.75,1092.00,40,388
11/09/2004,14:09,1092.00,1092.00,1091.50,1092.00,515,778
11/09/2004,14:10,1091.75,1092.25,1091.75,1092.25,246,82
11/09/2004,14:11,1092.25,1092.50,1092.00,1092.50,913,351
11/09/2004,14:12,1092.50,1092.75,1092.25,1092.25,776,586
11/09/2004,14:13,1092.50,1092.50,1092.25,1092.50,255,331
11/09/2004,14:14,1092.50,1092.50,1091.50,1091.50,24,1288
11/09/2004,14:15,1091.75,1091.75,1091.25,1091.25,783,1223
11/09/2004,14:16,1091.25,1091.50,1091.00,1091.25,510,1711
11/09/2004,14:17,1091.25,1091.50,1091.00,1091.50,544,1371
11/09/2004,14:18,1091.25,1091.25,1091.00,1091.00,54,270
11/09/2004,14:19,1091.00,1091.25,1091.00,1091.25,298,568
11/09/2004,14:20,1091.25,1091.25,1090.50,1090.50,573,2123
11/09/2004,14:21,1090.75,1091.00,1090.50,1091.00,1384,833
11/09/2004,14:22,1090.75,1091.00,1090.50,1090.75,604,328
11/09/2004,14:23,1090.75,1091.00,1090.50,1090.50,310,1140
11/09/2004,14:24,1090.75,1091.00,1090.75,1090.75,466,23
11/09/2004,14:25,1091.00,1091.25,1090.75,1091.25,692,122
11/09/2004,14:26,1091.00,1091.25,1090.75,1091.00,28,749
11/09/2004,14:27,1091.00,1091.25,1091.00,1091.25,586,107
11/09/2004,14:28,1091.00,1091.25,1090.75,1091.00,170,879
11/09/2004,14:29,1090.75,1091.25,1090.75,1091.00,449,21
11/09/2004,14:30,1091.25,1091.25,1091.00,1091.00,325,26
11/09/2004,14:31,1091.25,1091.25,1090.75,1090.75,37,826
11/09/2004,14:32,1090.75,1091.00,1090.50,1090.75,97,309
11/09/2004,14:33,1090.75,1091.00,1090.50,1090.75,236,278
11/09/2004,14:34,1090.50,1091.00,1090.50,1091.00,76,11
11/09/2004,14:35,1090.75,1091.00,1090.75,1091.00,32,26
11/09/2004,14:36,1091.00,1091.50,1090.75,1091.50,1755,127
11/09/2004,14:37,1091.50,1091.75,1091.25,1091.50,1426,481
11/09/2004,14:38,1091.25,1091.75,1091.25,1091.50,374,392
11/09/2004,14:39,1091.75,1091.75,1091.50,1091.50,124,22
11/09/2004,14:40,1091.50,1091.50,1091.25,1091.25,37,455
11/09/2004,14:41,1091.50,1091.50,1091.25,1091.25,64,522
11/09/2004,14:42,1091.50,1091.50,1091.00,1091.00,39,585
11/09/2004,14:43,1091.00,1091.25,1091.00,1091.25,105,1024
11/09/2004,14:44,1091.00,1091.00,1090.25,1090.25,1360,2300
11/09/2004,14:45,1090.25,1090.50,1090.00,1090.25,817,2607
11/09/2004,14:46,1090.25,1090.25,1089.50,1089.50,206,3050
11/09/2004,14:47,1089.50,1089.75,1089.25,1089.75,919,1361
11/09/2004,14:48,1089.75,1089.75,1089.50,1089.50,33,735
11/09/2004,14:49,1089.75,1090.00,1089.25,1089.75,1046,502
11/09/2004,14:50,1089.75,1090.00,1089.50,1090.00,1119,339
11/09/2004,14:51,1090.00,1090.00,1089.75,1090.00,420,95
11/09/2004,14:52,1090.00,1090.00,1089.75,1090.00,171,202
11/09/2004,14:53,1089.75,1090.00,1089.75,1090.00,558,28
11/09/2004,14:54,1090.00,1090.50,1090.00,1090.50,1508,345
11/09/2004,14:55,1090.50,1090.75,1090.25,1090.75,1073,329
11/09/2004,14:56,1090.50,1090.75,1090.25,1090.75,1118,708
11/09/2004,14:57,1090.50,1090.75,1090.25,1090.50,166,946
11/09/2004,14:58,1090.50,1090.50,1090.25,1090.25,65,420
11/09/2004,14:59,1090.50,1090.75,1090.25,1090.75,800,538
11/09/2004,15:00,1090.50,1090.75,1090.00,1090.25,1168,1421
11/09/2004,15:01,1090.25,1090.75,1090.00,1090.00,2541,1816
11/09/2004,15:02,1090.00,1090.50,1090.00,1090.25,585,232
11/09/2004,15:03,1090.25,1090.50,1090.00,1090.00,581,694
11/09/2004,15:04,1090.00,1090.25,1089.75,1090.00,171,274
11/09/2004,15:05,1090.00,1090.25,1089.75,1090.00,355,235
11/09/2004,15:06,1089.75,1090.25,1089.50,1089.75,1136,1532
11/09/2004,15:07,1090.00,1090.25,1089.25,1089.75,2148,1855
11/09/2004,15:08,1089.75,1090.00,1089.25,1089.50,937,437
11/09/2004,15:09,1089.25,1090.00,1088.75,1090.00,1944,2467
11/09/2004,15:10,1089.75,1090.25,1089.75,1090.00,877,548
11/09/2004,15:11,1090.00,1090.25,1089.00,1089.25,730,2258
11/09/2004,15:12,1089.00,1089.50,1088.75,1089.00,454,1192
11/09/2004,15:13,1089.00,1089.25,1088.75,1088.75,516,224
11/09/2004,15:14,1088.75,1089.25,1088.50,1088.75,958,846
11/09/2004,15:15,1088.75,1089.75,1088.75,1089.75,2457,1302
11/09/2004,15:16,1089.50,1089.75,1089.50,1089.75,81,73
11/09/2004,15:31,1089.75,1089.75,1089.25,1089.75,116,112
11/09/2004,15:32,1089.75,1090.00,1089.50,1090.00,442,115
11/09/2004,15:33,1090.00,1090.25,1090.00,1090.00,41,58
11/09/2004,15:34,1089.75,1090.00,1089.75,1090.00,5,1
11/09/2004,15:35,1090.00,1090.00,1090.00,1090.00,1,0
11/09/2004,15:36,1090.00,1090.00,1089.75,1089.75,127,2
11/09/2004,15:37,1090.00,1090.00,1089.75,1089.75,92,63
11/09/2004,15:38,1089.75,1090.75,1089.50,1090.50,388,57
11/09/2004,15:39,1090.50,1090.50,1090.50,1090.50,0,94
11/09/2004,15:40,1090.50,1090.75,1090.25,1090.25,25,333
11/09/2004,15:41,1090.25,1090.25,1090.00,1090.00,0,233
11/09/2004,15:42,1090.00,1090.25,1089.75,1089.75,155,157
11/09/2004,15:43,1090.00,1090.25,1090.00,1090.00,302,91
11/09/2004,15:44,1090.25,1090.50,1090.25,1090.25,143,5
11/09/2004,15:45,1090.25,1090.50,1090.25,1090.50,2,71
11/09/2004,15:46,1090.25,1090.50,1090.25,1090.25,33,127
11/09/2004,15:47,1090.25,1090.50,1090.25,1090.50,98,50
11/09/2004,15:48,1090.25,1090.25,1090.25,1090.25,0,127
11/09/2004,15:49,1090.50,1090.50,1090.50,1090.50,214,0
11/09/2004,15:50,1090.50,1090.75,1090.50,1090.50,60,18
11/09/2004,15:51,1090.50,1090.75,1090.50,1090.50,2,2
11/09/2004,15:52,1090.50,1090.50,1090.50,1090.50,0,23
11/09/2004,15:53,1090.50,1090.50,1090.25,1090.25,0,6
11/09/2004,15:54,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,15:55,1090.50,1090.50,1090.50,1090.50,148,0
11/09/2004,15:56,1090.50,1090.50,1090.50,1090.50,16,0
11/09/2004,15:57,1090.50,1090.50,1090.50,1090.50,10,0
11/09/2004,15:58,1090.50,1090.50,1090.50,1090.50,3,0
11/09/2004,15:59,1090.50,1090.50,1090.50,1090.50,22,0
11/09/2004,16:00,1090.50,1090.50,1090.50,1090.50,31,0
11/09/2004,17:01,1090.25,1090.50,1090.25,1090.50,4,4
11/09/2004,17:02,1090.25,1090.25,1090.25,1090.25,0,22
11/09/2004,17:03,1090.50,1090.50,1090.50,1090.50,1,0
11/09/2004,17:04,1090.25,1090.25,1090.25,1090.25,0,3
11/09/2004,17:05,1090.25,1090.25,1090.00,1090.00,0,13
11/09/2004,17:07,1090.00,1090.00,1090.00,1090.00,0,1
11/09/2004,17:08,1090.25,1090.25,1090.00,1090.00,1,2
11/09/2004,17:09,1090.25,1090.25,1090.25,1090.25,1,0
11/09/2004,17:11,1090.00,1090.00,1090.00,1090.00,0,1
11/09/2004,17:12,1090.00,1090.00,1090.00,1090.00,0,1
11/09/2004,17:13,1090.25,1090.25,1090.25,1090.25,11,0
11/09/2004,17:14,1090.25,1090.25,1090.25,1090.25,1,0
11/09/2004,17:16,1090.25,1090.25,1090.25,1090.25,1,0
11/09/2004,17:17,1090.25,1090.25,1090.25,1090.25,2,0
11/09/2004,17:19,1090.25,1090.25,1090.25,1090.25,3,0
11/09/2004,17:20,1090.00,1090.00,1090.00,1090.00,0,20
11/09/2004,17:21,1090.00,1090.00,1090.00,1090.00,0,1
11/09/2004,17:23,1090.00,1090.00,1090.00,1090.00,0,1
11/09/2004,17:25,1090.00,1090.00,1090.00,1090.00,0,5
11/09/2004,17:26,1090.00,1090.00,1090.00,1090.00,0,1
11/09/2004,17:27,1090.00,1090.00,1090.00,1090.00,0,1
11/09/2004,17:28,1090.25,1090.25,1090.00,1090.00,12,2
11/09/2004,17:29,1090.00,1090.00,1090.00,1090.00,0,4
11/09/2004,17:30,1090.00,1090.00,1090.00,1090.00,0,4
11/09/2004,17:31,1090.00,1090.00,1090.00,1090.00,0,12
11/09/2004,17:32,1090.00,1090.00,1090.00,1090.00,0,2
11/09/2004,17:33,1090.00,1090.00,1090.00,1090.00,0,1
11/09/2004,17:35,1090.00,1090.00,1090.00,1090.00,0,4
11/09/2004,17:36,1090.00,1090.00,1090.00,1090.00,0,5
11/09/2004,17:37,1090.00,1090.00,1090.00,1090.00,0,1
11/09/2004,17:38,1089.75,1089.75,1089.75,1089.75,0,107
11/09/2004,17:43,1089.50,1089.75,1089.50,1089.75,1,50
11/09/2004,17:48,1089.50,1089.50,1089.50,1089.50,0,42
11/09/2004,17:49,1089.50,1089.50,1089.50,1089.50,0,1
11/09/2004,17:50,1089.75,1089.75,1089.75,1089.75,4,0
11/09/2004,17:51,1089.75,1089.75,1089.75,1089.75,5,0
11/09/2004,17:53,1089.50,1089.50,1089.50,1089.50,0,2
11/09/2004,17:54,1089.50,1089.50,1089.50,1089.50,0,5
11/09/2004,17:56,1089.75,1089.75,1089.50,1089.50,2,1
11/09/2004,17:57,1089.50,1089.50,1089.50,1089.50,0,1
11/09/2004,17:58,1089.75,1089.75,1089.75,1089.75,4,0
11/09/2004,17:59,1089.75,1089.75,1089.75,1089.75,1,0
11/09/2004,18:02,1089.75,1089.75,1089.75,1089.75,6,0
11/09/2004,18:03,1089.75,1089.75,1089.75,1089.75,2,0
11/09/2004,18:04,1090.00,1090.00,1090.00,1090.00,1,0
11/09/2004,18:05,1089.75,1089.75,1089.75,1089.75,0,3
11/09/2004,18:08,1089.75,1089.75,1089.75,1089.75,0,4
11/09/2004,18:09,1089.75,1089.75,1089.75,1089.75,0,5
11/09/2004,18:10,1089.75,1089.75,1089.75,1089.75,0,25
11/09/2004,18:11,1089.75,1089.75,1089.75,1089.75,0,10
11/09/2004,18:12,1089.50,1089.50,1089.50,1089.50,0,40
11/09/2004,18:14,1089.50,1089.50,1089.50,1089.50,0,10
11/09/2004,18:15,1089.75,1089.75,1089.75,1089.75,14,0
11/09/2004,18:16,1089.75,1089.75,1089.75,1089.75,2,0
11/09/2004,18:17,1089.75,1089.75,1089.50,1089.50,10,2
11/09/2004,18:22,1089.50,1089.50,1089.50,1089.50,0,21
11/09/2004,18:23,1089.75,1089.75,1089.75,1089.75,23,0
11/09/2004,18:25,1090.00,1090.00,1089.75,1090.00,36,6
11/09/2004,18:26,1090.00,1090.00,1090.00,1090.00,1,0
11/09/2004,18:27,1090.25,1090.50,1090.25,1090.25,42,5
11/09/2004,18:28,1090.50,1090.50,1090.25,1090.25,1,1
11/09/2004,18:29,1090.50,1090.50,1090.50,1090.50,5,0
11/09/2004,18:30,1090.50,1090.50,1090.25,1090.25,15,2
11/09/2004,18:32,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,18:34,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,18:37,1090.50,1090.50,1090.50,1090.50,28,0
11/09/2004,18:38,1090.50,1090.50,1090.50,1090.50,2,0
11/09/2004,18:39,1090.50,1090.50,1090.50,1090.50,1,0
11/09/2004,18:40,1090.50,1090.50,1090.50,1090.50,5,0
11/09/2004,18:41,1090.50,1090.50,1090.50,1090.50,2,0
11/09/2004,18:42,1090.50,1090.50,1090.50,1090.50,10,0
11/09/2004,18:45,1090.50,1090.50,1090.50,1090.50,14,0
11/09/2004,18:46,1090.50,1090.50,1090.50,1090.50,2,0
11/09/2004,18:48,1090.50,1090.50,1090.50,1090.50,1,0
11/09/2004,18:49,1090.50,1090.50,1090.50,1090.50,1,0
11/09/2004,18:51,1090.50,1090.50,1090.50,1090.50,15,0
11/09/2004,18:52,1090.50,1090.50,1090.50,1090.50,10,0
11/09/2004,18:57,1090.50,1090.50,1090.50,1090.50,12,0
11/09/2004,18:58,1090.75,1090.75,1090.75,1090.75,64,0
11/09/2004,18:59,1090.75,1090.75,1090.75,1090.75,18,0
11/09/2004,19:01,1091.00,1091.00,1091.00,1091.00,4,0
11/09/2004,19:05,1090.75,1090.75,1090.75,1090.75,0,11
11/09/2004,19:06,1090.75,1090.75,1090.75,1090.75,0,10
11/09/2004,19:09,1090.50,1090.50,1090.50,1090.50,0,2
11/09/2004,19:10,1090.75,1090.75,1090.75,1090.75,5,0
11/09/2004,19:11,1090.75,1090.75,1090.75,1090.75,2,0
11/09/2004,19:13,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,19:15,1090.75,1090.75,1090.75,1090.75,6,0
11/09/2004,19:16,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,19:20,1090.50,1090.50,1090.50,1090.50,0,5
11/09/2004,19:22,1090.75,1090.75,1090.75,1090.75,3,0
11/09/2004,19:26,1090.50,1090.50,1090.50,1090.50,0,4
11/09/2004,19:27,1090.50,1090.50,1090.50,1090.50,0,5
11/09/2004,19:31,1090.75,1090.75,1090.75,1090.75,9,0
11/09/2004,19:33,1090.50,1090.50,1090.50,1090.50,0,21
11/09/2004,19:35,1090.50,1090.50,1090.50,1090.50,0,8
11/09/2004,19:36,1090.50,1090.50,1090.50,1090.50,0,1
11/09/2004,19:39,1090.50,1090.50,1090.50,1090.50,0,1
11/09/2004,19:40,1090.75,1090.75,1090.75,1090.75,13,0
11/09/2004,19:41,1090.75,1090.75,1090.75,1090.75,3,0
11/09/2004,19:42,1090.75,1090.75,1090.75,1090.75,5,0
11/09/2004,19:45,1090.75,1090.75,1090.75,1090.75,19,0
11/09/2004,19:46,1090.75,1090.75,1090.75,1090.75,3,0
11/09/2004,19:48,1090.75,1090.75,1090.75,1090.75,2,0
11/09/2004,19:49,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,19:50,1091.00,1091.00,1091.00,1091.00,6,0
11/09/2004,19:51,1090.75,1090.75,1090.75,1090.75,0,2
11/09/2004,19:53,1091.00,1091.00,1091.00,1091.00,25,0
11/09/2004,19:54,1090.75,1090.75,1090.75,1090.75,0,2
11/09/2004,19:55,1090.75,1090.75,1090.75,1090.75,0,1
11/09/2004,19:59,1090.75,1090.75,1090.75,1090.75,0,1
11/09/2004,20:00,1090.75,1090.75,1090.75,1090.75,0,1
11/09/2004,20:04,1090.75,1090.75,1090.75,1090.75,0,4
11/09/2004,20:05,1090.75,1090.75,1090.75,1090.75,0,15
11/09/2004,20:06,1090.75,1090.75,1090.75,1090.75,0,3
11/09/2004,20:09,1090.50,1090.75,1090.50,1090.75,2,2
11/09/2004,20:10,1090.75,1090.75,1090.75,1090.75,11,0
11/09/2004,20:13,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,20:15,1090.75,1090.75,1090.75,1090.75,7,0
11/09/2004,20:16,1090.50,1090.50,1090.50,1090.50,0,1
11/09/2004,20:17,1090.75,1090.75,1090.75,1090.75,2,0
11/09/2004,20:18,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,20:20,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,20:21,1091.00,1091.00,1091.00,1091.00,1,0
11/09/2004,20:22,1090.50,1090.50,1090.50,1090.50,0,4
11/09/2004,20:26,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,20:28,1091.00,1091.00,1091.00,1091.00,1,0
11/09/2004,20:31,1090.75,1090.75,1090.50,1090.50,0,4
11/09/2004,20:37,1090.50,1090.50,1090.50,1090.50,0,18
11/09/2004,20:38,1090.75,1090.75,1090.75,1090.75,3,0
11/09/2004,20:39,1090.50,1090.50,1090.50,1090.50,0,17
11/09/2004,20:40,1090.50,1090.50,1090.50,1090.50,0,1
11/09/2004,20:42,1090.50,1090.50,1090.50,1090.50,0,4
11/09/2004,20:44,1090.50,1090.50,1090.50,1090.50,0,1
11/09/2004,20:49,1090.50,1090.50,1090.50,1090.50,0,17
11/09/2004,20:50,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,20:54,1090.50,1090.50,1090.50,1090.50,0,5
11/09/2004,20:56,1090.50,1090.75,1090.50,1090.75,1,10
11/09/2004,20:57,1090.50,1090.50,1090.25,1090.25,0,20
11/09/2004,20:58,1090.50,1090.50,1090.50,1090.50,1,0
11/09/2004,21:00,1090.50,1090.50,1090.50,1090.50,14,0
11/09/2004,21:01,1090.50,1090.50,1090.50,1090.50,3,0
11/09/2004,21:05,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,21:08,1090.75,1090.75,1090.75,1090.75,3,0
11/09/2004,21:11,1090.50,1090.75,1090.50,1090.75,1,1
11/09/2004,21:22,1090.50,1090.50,1090.50,1090.50,0,3
11/09/2004,21:24,1090.50,1090.50,1090.50,1090.50,0,2
11/09/2004,21:26,1090.50,1090.50,1090.25,1090.25,0,4
11/09/2004,21:27,1090.50,1090.50,1090.50,1090.50,1,0
11/09/2004,21:28,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,21:31,1090.25,1090.25,1090.25,1090.25,0,3
11/09/2004,21:36,1090.50,1090.50,1090.50,1090.50,1,0
11/09/2004,21:38,1090.50,1090.50,1090.50,1090.50,1,0
11/09/2004,21:39,1090.50,1090.50,1090.50,1090.50,5,0
11/09/2004,21:42,1090.75,1090.75,1090.75,1090.75,4,0
11/09/2004,21:43,1090.75,1090.75,1090.75,1090.75,2,0
11/09/2004,21:46,1090.75,1090.75,1090.75,1090.75,35,0
11/09/2004,21:47,1090.75,1090.75,1090.75,1090.75,12,0
11/09/2004,21:48,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,21:49,1091.00,1091.00,1091.00,1091.00,1,0
11/09/2004,21:50,1090.75,1090.75,1090.75,1090.75,0,8
11/09/2004,21:51,1090.75,1090.75,1090.75,1090.75,0,7
11/09/2004,21:52,1090.75,1090.75,1090.75,1090.75,0,2
11/09/2004,21:53,1091.00,1091.00,1091.00,1091.00,1,0
11/09/2004,21:54,1090.75,1090.75,1090.75,1090.75,0,1
11/09/2004,21:57,1090.75,1090.75,1090.75,1090.75,0,2
11/09/2004,22:01,1091.00,1091.00,1091.00,1091.00,1,0
11/09/2004,22:05,1090.75,1090.75,1090.75,1090.75,0,3
11/09/2004,22:08,1090.75,1091.00,1090.50,1090.50,1,43
11/09/2004,22:09,1090.25,1090.50,1090.25,1090.50,20,1
11/09/2004,22:10,1090.50,1090.75,1090.50,1090.75,10,0
11/09/2004,22:11,1090.50,1090.50,1090.50,1090.50,0,10
11/09/2004,22:12,1090.25,1090.25,1090.25,1090.25,0,3
11/09/2004,22:13,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,22:20,1090.50,1090.50,1090.25,1090.25,0,12
11/09/2004,22:24,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,22:31,1090.25,1090.25,1090.25,1090.25,0,3
11/09/2004,22:34,1090.50,1090.50,1090.50,1090.50,1,0
11/09/2004,22:36,1090.50,1090.50,1090.50,1090.50,5,0
11/09/2004,22:37,1090.50,1090.50,1090.50,1090.50,5,0
11/09/2004,22:38,1090.50,1090.50,1090.50,1090.50,1,0
11/09/2004,22:42,1090.25,1090.25,1090.25,1090.25,0,1
11/09/2004,22:46,1090.50,1090.50,1090.50,1090.50,25,0
11/09/2004,22:47,1090.50,1090.50,1090.50,1090.50,13,0
11/09/2004,22:50,1090.75,1090.75,1090.75,1090.75,11,0
11/09/2004,22:59,1090.75,1090.75,1090.75,1090.75,10,0
11/09/2004,23:01,1090.50,1090.50,1090.50,1090.50,0,1
11/09/2004,23:04,1090.75,1090.75,1090.75,1090.75,2,0
11/09/2004,23:05,1090.50,1090.50,1090.50,1090.50,0,1
11/09/2004,23:15,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,23:23,1090.75,1090.75,1090.75,1090.75,110,0
11/09/2004,23:25,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,23:30,1090.75,1090.75,1090.75,1090.75,3,0
11/09/2004,23:31,1090.75,1090.75,1090.75,1090.75,5,0
11/09/2004,23:34,1090.75,1090.75,1090.75,1090.75,2,0
11/09/2004,23:38,1090.75,1090.75,1090.75,1090.75,4,0
11/09/2004,23:40,1090.75,1090.75,1090.75,1090.75,5,0
11/09/2004,23:41,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,23:43,1090.75,1090.75,1090.75,1090.75,1,0
11/09/2004,23:49,1090.75,1090.75,1090.75,1090.75,1,0
11/10/2004,00:01,1090.50,1090.50,1090.50,1090.50,0,3
11/10/2004,00:04,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,00:06,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,00:13,1090.50,1090.50,1090.50,1090.50,0,27
11/10/2004,00:21,1090.50,1090.50,1090.50,1090.50,0,2
11/10/2004,00:23,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,00:31,1090.50,1090.50,1090.50,1090.50,0,3
11/10/2004,00:45,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,00:46,1090.75,1090.75,1090.75,1090.75,2,0
11/10/2004,00:47,1090.75,1090.75,1090.75,1090.75,1,0
11/10/2004,00:50,1090.75,1090.75,1090.75,1090.75,23,0
11/10/2004,01:00,1091.00,1091.00,1091.00,1091.00,2,0
11/10/2004,01:01,1091.00,1091.00,1091.00,1091.00,2,0
11/10/2004,01:02,1090.75,1091.00,1090.75,1091.00,32,3
11/10/2004,01:05,1091.25,1091.25,1091.25,1091.25,106,0
11/10/2004,01:06,1091.25,1091.25,1091.25,1091.25,15,0
11/10/2004,01:07,1091.25,1091.25,1091.25,1091.25,13,0
11/10/2004,01:08,1091.00,1091.00,1091.00,1091.00,0,13
11/10/2004,01:10,1091.00,1091.00,1091.00,1091.00,0,1
11/10/2004,01:14,1091.25,1091.25,1091.25,1091.25,3,0
11/10/2004,01:20,1091.25,1091.25,1091.25,1091.25,2,0
11/10/2004,01:23,1091.25,1091.25,1091.25,1091.25,2,0
11/10/2004,01:24,1091.25,1091.25,1091.25,1091.25,5,0
11/10/2004,01:25,1091.25,1091.25,1091.25,1091.25,5,0
11/10/2004,01:26,1091.00,1091.25,1091.00,1091.25,1,1
11/10/2004,01:27,1091.25,1091.25,1091.25,1091.25,3,0
11/10/2004,01:32,1091.00,1091.00,1091.00,1091.00,0,2
11/10/2004,01:33,1091.00,1091.00,1091.00,1091.00,0,1
11/10/2004,01:37,1091.00,1091.00,1091.00,1091.00,0,5
11/10/2004,01:38,1091.00,1091.25,1091.00,1091.25,1,1
11/10/2004,01:40,1091.25,1091.25,1091.25,1091.25,2,0
11/10/2004,01:43,1091.25,1091.25,1091.25,1091.25,1,0
11/10/2004,01:44,1091.00,1091.00,1091.00,1091.00,0,1
11/10/2004,01:45,1091.00,1091.00,1091.00,1091.00,0,2
11/10/2004,01:46,1091.00,1091.00,1091.00,1091.00,0,16
11/10/2004,01:47,1091.00,1091.25,1091.00,1091.25,2,1
11/10/2004,01:48,1091.00,1091.00,1091.00,1091.00,0,2
11/10/2004,01:49,1091.00,1091.00,1090.75,1090.75,0,2
11/10/2004,01:50,1090.75,1090.75,1090.75,1090.75,0,1
11/10/2004,01:53,1091.00,1091.00,1091.00,1091.00,2,0
11/10/2004,01:54,1090.75,1090.75,1090.75,1090.75,0,36
11/10/2004,01:56,1090.75,1090.75,1090.75,1090.75,0,5
11/10/2004,01:59,1090.75,1090.75,1090.75,1090.75,0,14
11/10/2004,02:00,1090.75,1091.00,1090.75,1091.00,5,10
11/10/2004,02:01,1091.00,1091.00,1091.00,1091.00,52,0
11/10/2004,02:02,1091.00,1091.25,1091.00,1091.25,120,0
11/10/2004,02:03,1091.25,1091.50,1091.25,1091.50,147,15
11/10/2004,02:04,1091.25,1091.50,1091.25,1091.50,77,50
11/10/2004,02:05,1091.25,1091.50,1091.25,1091.50,51,37
11/10/2004,02:07,1091.25,1091.25,1091.25,1091.25,0,18
11/10/2004,02:08,1091.50,1091.75,1091.50,1091.75,377,0
11/10/2004,02:09,1091.75,1092.00,1091.75,1092.00,117,0
11/10/2004,02:10,1091.75,1091.75,1091.75,1091.75,0,24
11/10/2004,02:11,1091.75,1092.25,1091.75,1092.25,37,12
11/10/2004,02:12,1092.25,1092.25,1092.00,1092.00,75,67
11/10/2004,02:13,1092.00,1092.50,1092.00,1092.25,68,11
11/10/2004,02:14,1092.50,1092.75,1092.50,1092.75,92,5
11/10/2004,02:15,1092.50,1092.50,1092.50,1092.50,0,32
11/10/2004,02:16,1092.50,1092.75,1092.50,1092.50,2,40
11/10/2004,02:17,1092.50,1092.75,1092.50,1092.75,1,35
11/10/2004,02:18,1092.50,1092.50,1092.50,1092.50,0,4
11/10/2004,02:19,1092.50,1092.50,1092.50,1092.50,0,67
11/10/2004,02:20,1092.50,1092.50,1092.50,1092.50,0,4
11/10/2004,02:21,1092.75,1093.00,1092.75,1093.00,204,23
11/10/2004,02:22,1093.00,1093.25,1092.75,1093.25,68,9
11/10/2004,02:23,1093.00,1093.50,1093.00,1093.25,204,95
11/10/2004,02:24,1093.25,1093.50,1093.00,1093.25,5,14
11/10/2004,02:25,1093.00,1093.00,1093.00,1093.00,0,20
11/10/2004,02:26,1093.00,1093.25,1093.00,1093.00,16,13
11/10/2004,02:27,1093.25,1093.25,1093.25,1093.25,49,0
11/10/2004,02:28,1093.25,1093.25,1093.00,1093.00,21,20
11/10/2004,02:29,1092.75,1093.00,1092.50,1092.75,90,101
11/10/2004,02:30,1092.75,1092.75,1092.50,1092.75,37,3
11/10/2004,02:31,1092.75,1092.75,1092.50,1092.50,6,12
11/10/2004,02:32,1092.50,1092.50,1092.50,1092.50,0,5
11/10/2004,02:33,1092.50,1092.50,1092.50,1092.50,0,1
11/10/2004,02:34,1092.75,1092.75,1092.75,1092.75,38,0
11/10/2004,02:35,1092.75,1092.75,1092.75,1092.75,5,0
11/10/2004,02:36,1092.75,1093.25,1092.75,1093.25,126,0
11/10/2004,02:37,1093.25,1093.25,1093.00,1093.25,103,5
11/10/2004,02:38,1093.00,1093.00,1093.00,1093.00,0,28
11/10/2004,02:39,1093.00,1093.00,1093.00,1093.00,0,36
11/10/2004,02:40,1093.00,1093.00,1093.00,1093.00,0,12
11/10/2004,02:41,1093.00,1093.00,1093.00,1093.00,0,1
11/10/2004,02:42,1093.00,1093.00,1092.75,1092.75,0,3
11/10/2004,02:43,1092.75,1092.75,1092.75,1092.75,0,1
11/10/2004,02:44,1092.75,1093.00,1092.75,1093.00,1,1
11/10/2004,02:45,1092.75,1093.00,1092.75,1093.00,20,4
11/10/2004,02:46,1093.00,1093.00,1093.00,1093.00,21,0
11/10/2004,02:47,1092.75,1092.75,1092.75,1092.75,0,2
11/10/2004,02:49,1092.75,1092.75,1092.75,1092.75,0,2
11/10/2004,02:50,1093.00,1093.00,1093.00,1093.00,36,0
11/10/2004,02:51,1093.00,1093.25,1093.00,1093.25,65,0
11/10/2004,02:52,1093.50,1093.50,1093.25,1093.25,50,40
11/10/2004,02:53,1093.00,1093.00,1093.00,1093.00,0,21
11/10/2004,02:54,1093.00,1093.00,1093.00,1093.00,0,32
11/10/2004,02:55,1092.75,1093.00,1092.75,1093.00,43,1
11/10/2004,02:56,1093.00,1093.00,1093.00,1093.00,5,0
11/10/2004,02:57,1092.75,1092.75,1092.50,1092.75,9,38
11/10/2004,02:58,1092.75,1092.75,1092.75,1092.75,3,0
11/10/2004,03:00,1092.75,1092.75,1092.75,1092.75,49,0
11/10/2004,03:01,1092.50,1092.75,1092.50,1092.75,39,1
11/10/2004,03:02,1093.00,1093.00,1093.00,1093.00,85,0
11/10/2004,03:03,1093.00,1093.25,1093.00,1093.25,64,0
11/10/2004,03:04,1093.25,1093.25,1093.25,1093.25,32,0
11/10/2004,03:06,1093.25,1093.25,1093.25,1093.25,20,0
11/10/2004,03:07,1093.25,1093.25,1093.00,1093.25,70,1
11/10/2004,03:08,1093.25,1093.25,1093.00,1093.00,1,36
11/10/2004,03:09,1093.00,1093.00,1093.00,1093.00,0,33
11/10/2004,03:10,1093.00,1093.00,1093.00,1093.00,0,1
11/10/2004,03:11,1092.75,1093.00,1092.75,1093.00,12,1
11/10/2004,03:13,1093.25,1093.50,1093.25,1093.50,50,0
11/10/2004,03:14,1093.25,1093.25,1093.25,1093.25,0,30
11/10/2004,03:15,1093.25,1093.25,1093.25,1093.25,0,2
11/10/2004,03:16,1093.00,1093.00,1092.75,1092.75,0,51
11/10/2004,03:17,1093.00,1093.00,1093.00,1093.00,1,0
11/10/2004,03:18,1093.00,1093.00,1093.00,1093.00,31,0
11/10/2004,03:19,1093.00,1093.00,1093.00,1093.00,1,0
11/10/2004,03:20,1093.00,1093.00,1093.00,1093.00,1,0
11/10/2004,03:23,1093.00,1093.00,1093.00,1093.00,4,0
11/10/2004,03:24,1093.00,1093.00,1092.75,1092.75,6,1
11/10/2004,03:26,1093.00,1093.00,1093.00,1093.00,12,0
11/10/2004,03:27,1093.00,1093.00,1093.00,1093.00,3,0
11/10/2004,03:28,1093.00,1093.00,1093.00,1093.00,50,0
11/10/2004,03:30,1093.00,1093.25,1093.00,1093.25,53,0
11/10/2004,03:31,1093.25,1093.25,1093.25,1093.25,11,0
11/10/2004,03:32,1093.00,1093.00,1093.00,1093.00,0,41
11/10/2004,03:35,1092.75,1092.75,1092.75,1092.75,0,33
11/10/2004,03:36,1092.75,1092.75,1092.50,1092.50,0,9
11/10/2004,03:38,1092.75,1092.75,1092.75,1092.75,45,0
11/10/2004,03:39,1092.75,1092.75,1092.75,1092.75,17,0
11/10/2004,03:40,1092.75,1092.75,1092.75,1092.75,2,0
11/10/2004,03:41,1092.50,1092.50,1092.25,1092.25,0,203
11/10/2004,03:42,1092.25,1092.25,1092.00,1092.00,3,236
11/10/2004,03:43,1092.25,1092.25,1092.25,1092.25,9,0
11/10/2004,03:44,1092.25,1092.25,1091.75,1091.75,30,8
11/10/2004,03:45,1092.00,1092.25,1092.00,1092.25,62,0
11/10/2004,03:47,1092.00,1092.00,1092.00,1092.00,0,28
11/10/2004,03:48,1092.00,1092.00,1092.00,1092.00,0,18
11/10/2004,03:50,1092.00,1092.00,1092.00,1092.00,0,59
11/10/2004,03:51,1092.00,1092.00,1092.00,1092.00,0,6
11/10/2004,03:52,1092.00,1092.00,1092.00,1092.00,0,22
11/10/2004,03:53,1092.00,1092.00,1091.75,1091.75,10,133
11/10/2004,03:54,1091.75,1091.75,1091.75,1091.75,0,4
11/10/2004,03:55,1091.50,1091.50,1091.25,1091.50,66,175
11/10/2004,03:57,1091.75,1091.75,1091.75,1091.75,49,0
11/10/2004,03:58,1091.75,1091.75,1091.75,1091.75,1,0
11/10/2004,03:59,1091.75,1091.75,1091.75,1091.75,18,0
11/10/2004,04:00,1091.50,1091.50,1091.50,1091.50,0,55
11/10/2004,04:01,1091.50,1091.50,1091.00,1091.25,2,108
11/10/2004,04:02,1091.00,1091.25,1091.00,1091.25,64,183
11/10/2004,04:03,1091.50,1091.50,1091.25,1091.25,5,68
11/10/2004,04:04,1091.25,1091.25,1091.25,1091.25,0,6
11/10/2004,04:05,1091.25,1091.25,1091.25,1091.25,0,5
11/10/2004,04:06,1091.25,1091.25,1091.25,1091.25,0,33
11/10/2004,04:08,1091.50,1091.50,1091.25,1091.25,1,105
11/10/2004,04:09,1091.25,1091.25,1091.25,1091.25,0,11
11/10/2004,04:10,1091.00,1091.00,1091.00,1091.00,0,1
11/10/2004,04:11,1091.25,1091.25,1091.00,1091.00,6,1
11/10/2004,04:12,1091.25,1091.25,1091.00,1091.00,3,145
11/10/2004,04:13,1091.00,1091.25,1091.00,1091.25,4,6
11/10/2004,04:14,1091.25,1091.25,1091.25,1091.25,29,0
11/10/2004,04:15,1091.50,1091.50,1091.50,1091.50,61,0
11/10/2004,04:16,1091.50,1091.50,1091.50,1091.50,26,0
11/10/2004,04:17,1091.50,1091.75,1091.50,1091.75,30,0
11/10/2004,04:18,1091.75,1091.75,1091.75,1091.75,20,0
11/10/2004,04:20,1091.50,1091.50,1091.50,1091.50,0,14
11/10/2004,04:22,1091.75,1091.75,1091.75,1091.75,2,0
11/10/2004,04:24,1091.75,1091.75,1091.50,1091.50,119,1
11/10/2004,04:25,1091.75,1091.75,1091.75,1091.75,20,0
11/10/2004,04:26,1091.75,1091.75,1091.75,1091.75,34,0
11/10/2004,04:27,1091.75,1092.00,1091.75,1091.75,84,5
11/10/2004,04:28,1091.75,1091.75,1091.75,1091.75,0,2
11/10/2004,04:29,1091.75,1091.75,1091.75,1091.75,0,3
11/10/2004,04:30,1091.50,1091.50,1091.50,1091.50,0,43
11/10/2004,04:31,1091.25,1091.25,1091.25,1091.25,0,28
11/10/2004,04:32,1091.25,1091.25,1091.25,1091.25,0,8
11/10/2004,04:33,1091.25,1091.25,1091.25,1091.25,0,10
11/10/2004,04:34,1091.25,1091.25,1091.25,1091.25,0,5
11/10/2004,04:36,1091.50,1091.50,1091.50,1091.50,17,0
11/10/2004,04:37,1091.75,1091.75,1091.75,1091.75,10,0
11/10/2004,04:40,1091.75,1091.75,1091.50,1091.50,1,19
11/10/2004,04:41,1091.75,1091.75,1091.75,1091.75,13,0
11/10/2004,04:42,1091.75,1091.75,1091.75,1091.75,19,0
11/10/2004,04:44,1091.75,1091.75,1091.75,1091.75,7,0
11/10/2004,04:45,1091.75,1091.75,1091.75,1091.75,15,0
11/10/2004,04:46,1091.75,1091.75,1091.75,1091.75,3,0
11/10/2004,04:49,1091.75,1091.75,1091.75,1091.75,3,0
11/10/2004,04:50,1091.75,1091.75,1091.75,1091.75,18,0
11/10/2004,04:51,1091.75,1091.75,1091.75,1091.75,1,0
11/10/2004,04:52,1091.75,1091.75,1091.75,1091.75,5,0
11/10/2004,04:54,1091.75,1091.75,1091.75,1091.75,27,0
11/10/2004,04:56,1092.00,1092.00,1092.00,1092.00,1,0
11/10/2004,04:57,1092.00,1092.00,1092.00,1092.00,1,0
11/10/2004,04:58,1091.75,1091.75,1091.75,1091.75,0,5
11/10/2004,04:59,1091.75,1091.75,1091.75,1091.75,0,13
11/10/2004,05:00,1091.75,1091.75,1091.75,1091.75,0,6
11/10/2004,05:01,1091.75,1091.75,1091.75,1091.75,0,1
11/10/2004,05:02,1091.75,1091.75,1091.75,1091.75,0,20
11/10/2004,05:03,1092.00,1092.00,1092.00,1092.00,30,0
11/10/2004,05:05,1092.00,1092.00,1092.00,1092.00,71,0
11/10/2004,05:06,1092.00,1092.00,1092.00,1092.00,2,0
11/10/2004,05:07,1092.00,1092.00,1092.00,1092.00,52,0
11/10/2004,05:10,1092.25,1092.50,1092.00,1092.25,164,36
11/10/2004,05:11,1092.50,1092.50,1092.50,1092.50,3,0
11/10/2004,05:12,1092.50,1092.50,1092.25,1092.25,5,64
11/10/2004,05:13,1092.25,1092.25,1092.25,1092.25,0,12
11/10/2004,05:14,1092.25,1092.25,1092.25,1092.25,0,6
11/10/2004,05:15,1092.25,1092.25,1092.25,1092.25,0,10
11/10/2004,05:16,1092.50,1092.75,1092.50,1092.75,135,0
11/10/2004,05:18,1092.50,1092.50,1092.25,1092.50,77,73
11/10/2004,05:19,1092.50,1092.75,1092.50,1092.50,34,24
11/10/2004,05:20,1092.50,1092.50,1092.50,1092.50,0,1
11/10/2004,05:22,1092.25,1092.25,1092.00,1092.00,0,65
11/10/2004,05:23,1092.25,1092.25,1092.25,1092.25,4,0
11/10/2004,05:24,1092.25,1092.25,1092.25,1092.25,51,0
11/10/2004,05:25,1092.25,1092.25,1092.25,1092.25,81,0
11/10/2004,05:26,1092.25,1092.25,1092.25,1092.25,6,0
11/10/2004,05:27,1092.25,1092.50,1092.25,1092.50,2,0
11/10/2004,05:28,1092.25,1092.25,1092.25,1092.25,0,2
11/10/2004,05:29,1092.50,1092.50,1092.50,1092.50,62,0
11/10/2004,05:30,1092.50,1092.50,1092.50,1092.50,1,0
11/10/2004,05:31,1092.50,1092.50,1092.25,1092.50,46,1
11/10/2004,05:32,1092.50,1092.50,1092.50,1092.50,32,0
11/10/2004,05:33,1092.50,1092.50,1092.25,1092.50,58,20
11/10/2004,05:34,1092.50,1093.00,1092.50,1093.00,207,0
11/10/2004,05:35,1093.00,1093.25,1093.00,1093.25,267,1
11/10/2004,05:36,1093.25,1093.50,1093.25,1093.25,20,63
11/10/2004,05:37,1093.25,1093.25,1093.25,1093.25,0,70
11/10/2004,05:38,1093.25,1093.25,1093.25,1093.25,0,44
11/10/2004,05:40,1093.00,1093.00,1093.00,1093.00,0,117
11/10/2004,05:41,1093.00,1093.00,1093.00,1093.00,0,19
11/10/2004,05:42,1092.75,1092.75,1092.75,1092.75,0,1
11/10/2004,05:43,1092.75,1092.75,1092.75,1092.75,0,101
11/10/2004,05:44,1092.75,1093.00,1092.75,1092.75,51,110
11/10/2004,05:45,1092.50,1092.75,1092.50,1092.75,20,4
11/10/2004,05:46,1093.00,1093.00,1092.75,1092.75,3,15
11/10/2004,05:47,1092.75,1092.75,1092.75,1092.75,0,51
11/10/2004,05:49,1092.50,1092.50,1092.50,1092.50,0,106
11/10/2004,05:50,1092.50,1092.50,1092.50,1092.50,0,9
11/10/2004,05:51,1092.75,1092.75,1092.75,1092.75,1,0
11/10/2004,05:52,1092.50,1092.50,1092.50,1092.50,0,53
11/10/2004,05:53,1092.50,1092.50,1092.50,1092.50,0,32
11/10/2004,05:54,1092.50,1092.75,1092.50,1092.50,10,3
11/10/2004,05:55,1092.50,1092.75,1092.50,1092.75,19,2
11/10/2004,05:56,1092.75,1092.75,1092.75,1092.75,4,0
11/10/2004,05:57,1092.75,1093.00,1092.75,1093.00,9,0
11/10/2004,05:58,1092.75,1093.00,1092.75,1093.00,1,1
11/10/2004,05:59,1093.00,1093.00,1093.00,1093.00,3,0
11/10/2004,06:00,1092.75,1093.00,1092.75,1093.00,84,40
11/10/2004,06:01,1093.00,1093.25,1093.00,1093.00,31,44
11/10/2004,06:02,1093.00,1093.00,1093.00,1093.00,0,18
11/10/2004,06:03,1092.75,1092.75,1092.50,1092.75,2,86
11/10/2004,06:04,1092.75,1092.75,1092.75,1092.75,5,0
11/10/2004,06:05,1092.75,1092.75,1092.50,1092.50,1,40
11/10/2004,06:06,1092.50,1092.50,1092.50,1092.50,0,15
11/10/2004,06:07,1092.50,1092.50,1092.50,1092.50,0,15
11/10/2004,06:08,1092.50,1092.50,1092.50,1092.50,0,2
11/10/2004,06:09,1092.50,1092.50,1092.50,1092.50,0,9
11/10/2004,06:10,1092.50,1092.50,1092.50,1092.50,0,3
11/10/2004,06:11,1092.25,1092.50,1092.25,1092.50,8,11
11/10/2004,06:12,1092.50,1092.50,1092.50,1092.50,2,0
11/10/2004,06:13,1092.50,1092.50,1092.50,1092.50,6,0
11/10/2004,06:14,1092.50,1092.50,1092.50,1092.50,1,0
11/10/2004,06:15,1092.50,1092.50,1092.25,1092.25,1,1
11/10/2004,06:16,1092.25,1092.25,1092.25,1092.25,0,50
11/10/2004,06:17,1092.25,1092.25,1092.25,1092.25,0,28
11/10/2004,06:18,1092.50,1092.50,1092.50,1092.50,1,0
11/10/2004,06:20,1092.25,1092.25,1092.25,1092.25,0,6
11/10/2004,06:21,1092.25,1092.25,1092.25,1092.25,0,30
11/10/2004,06:22,1092.25,1092.25,1092.25,1092.25,0,3
11/10/2004,06:24,1092.25,1092.25,1092.25,1092.25,0,5
11/10/2004,06:26,1092.25,1092.25,1092.00,1092.00,0,19
11/10/2004,06:27,1092.00,1092.00,1092.00,1092.00,0,1
11/10/2004,06:28,1092.00,1092.25,1092.00,1092.00,3,76
11/10/2004,06:29,1092.00,1092.25,1092.00,1092.25,2,16
11/10/2004,06:30,1092.25,1092.25,1092.25,1092.25,9,0
11/10/2004,06:31,1092.25,1092.25,1092.00,1092.00,10,14
11/10/2004,06:32,1092.00,1092.00,1092.00,1092.00,0,20
11/10/2004,06:35,1092.25,1092.50,1092.25,1092.50,112,0
11/10/2004,06:36,1092.50,1092.50,1092.50,1092.50,34,0
11/10/2004,06:37,1092.75,1092.75,1092.50,1092.50,4,2
11/10/2004,06:38,1092.50,1092.50,1092.50,1092.50,0,24
11/10/2004,06:39,1092.25,1092.25,1092.25,1092.25,0,19
11/10/2004,06:40,1092.25,1092.25,1092.25,1092.25,0,1
11/10/2004,06:41,1092.25,1092.25,1092.25,1092.25,0,25
11/10/2004,06:42,1092.25,1092.25,1092.25,1092.25,0,25
11/10/2004,06:43,1092.00,1092.00,1092.00,1092.00,0,7
11/10/2004,06:44,1092.25,1092.25,1092.25,1092.25,28,0
11/10/2004,06:45,1092.50,1092.50,1092.25,1092.25,13,8
11/10/2004,06:46,1092.25,1092.50,1092.00,1092.25,26,74
11/10/2004,06:47,1092.25,1092.50,1092.25,1092.50,17,0
11/10/2004,06:48,1092.50,1092.50,1092.25,1092.25,1,2
11/10/2004,06:50,1092.25,1092.50,1092.25,1092.25,3,2
11/10/2004,06:51,1092.25,1092.25,1092.25,1092.25,0,1
11/10/2004,06:52,1092.25,1092.50,1092.25,1092.50,2,1
11/10/2004,06:53,1092.50,1092.50,1092.50,1092.50,41,0
11/10/2004,06:54,1092.50,1092.50,1092.50,1092.50,14,0
11/10/2004,06:55,1092.50,1092.75,1092.50,1092.75,26,0
11/10/2004,06:56,1092.75,1092.75,1092.75,1092.75,1,0
11/10/2004,06:57,1092.75,1092.75,1092.50,1092.50,2,1
11/10/2004,06:58,1092.75,1092.75,1092.50,1092.75,74,3
11/10/2004,06:59,1092.75,1093.00,1092.75,1093.00,90,0
11/10/2004,07:00,1093.00,1093.00,1093.00,1093.00,1,0
11/10/2004,07:01,1093.00,1093.25,1093.00,1093.25,155,0
11/10/2004,07:02,1093.25,1093.25,1093.00,1093.25,217,4
11/10/2004,07:03,1093.25,1093.25,1093.00,1093.25,9,6
11/10/2004,07:04,1093.25,1093.25,1093.00,1093.25,14,3
11/10/2004,07:05,1093.00,1093.00,1092.75,1093.00,52,54
11/10/2004,07:06,1093.00,1093.00,1092.50,1092.75,124,93
11/10/2004,07:07,1093.00,1093.00,1092.75,1092.75,2,7
11/10/2004,07:08,1092.75,1092.75,1092.50,1092.75,4,81
11/10/2004,07:09,1092.75,1092.75,1092.50,1092.75,34,83
11/10/2004,07:10,1092.50,1093.00,1092.50,1092.75,52,43
11/10/2004,07:11,1092.50,1092.75,1092.50,1092.75,1,108
11/10/2004,07:12,1092.75,1092.75,1092.75,1092.75,1,0
11/10/2004,07:13,1092.75,1092.75,1092.50,1092.50,3,3
11/10/2004,07:14,1092.75,1092.75,1092.50,1092.50,62,4
11/10/2004,07:15,1092.50,1092.50,1092.50,1092.50,0,2
11/10/2004,07:16,1092.75,1092.75,1092.50,1092.50,21,1
11/10/2004,07:17,1092.75,1092.75,1092.50,1092.50,2,1
11/10/2004,07:18,1092.50,1092.75,1092.50,1092.75,5,2
11/10/2004,07:19,1093.00,1093.00,1092.75,1092.75,2,2
11/10/2004,07:20,1093.00,1093.00,1092.75,1093.00,153,1
11/10/2004,07:21,1093.00,1093.25,1092.75,1093.25,323,156
11/10/2004,07:22,1093.00,1093.25,1093.00,1093.25,2,35
11/10/2004,07:23,1093.25,1093.25,1093.00,1093.25,74,99
11/10/2004,07:24,1093.00,1093.00,1093.00,1093.00,0,61
11/10/2004,07:25,1093.00,1093.00,1092.75,1093.00,3,11
11/10/2004,07:26,1093.00,1093.00,1092.50,1092.50,1,112
11/10/2004,07:27,1092.75,1093.00,1092.75,1093.00,114,0
11/10/2004,07:28,1093.00,1093.00,1093.00,1093.00,1,0
11/10/2004,07:29,1093.00,1093.00,1092.75,1092.75,6,1
11/10/2004,07:30,1092.75,1093.00,1092.75,1092.75,8,168
11/10/2004,07:31,1093.00,1093.25,1092.50,1092.50,74,205
11/10/2004,07:32,1092.75,1093.00,1092.75,1092.75,190,103
11/10/2004,07:33,1092.75,1093.00,1092.75,1093.00,11,63
11/10/2004,07:34,1092.75,1092.75,1092.75,1092.75,0,27
11/10/2004,07:35,1093.00,1093.00,1093.00,1093.00,6,0
11/10/2004,07:36,1092.75,1093.00,1092.75,1093.00,15,3
11/10/2004,07:37,1093.00,1093.00,1092.25,1092.50,259,456
11/10/2004,07:38,1092.50,1092.75,1092.50,1092.75,110,0
11/10/2004,07:39,1092.75,1092.75,1092.50,1092.75,40,24
11/10/2004,07:40,1092.75,1092.75,1092.50,1092.75,11,138
11/10/2004,07:41,1092.75,1093.00,1092.75,1092.75,143,9
11/10/2004,07:42,1092.75,1092.75,1092.50,1092.50,0,6
11/10/2004,07:43,1092.75,1092.75,1092.75,1092.75,85,0
11/10/2004,07:44,1092.75,1092.75,1092.50,1092.50,24,35
11/10/2004,07:45,1092.50,1092.50,1092.25,1092.25,0,77
11/10/2004,07:46,1092.50,1092.50,1092.00,1092.50,68,193
11/10/2004,07:47,1092.50,1092.50,1092.00,1092.50,106,365
11/10/2004,07:48,1092.50,1092.50,1092.25,1092.25,80,30
11/10/2004,07:49,1092.25,1092.25,1092.25,1092.25,0,9
11/10/2004,07:50,1092.25,1092.50,1092.25,1092.50,2,168
11/10/2004,07:51,1092.25,1092.50,1092.25,1092.25,1,61
11/10/2004,07:52,1092.25,1092.25,1092.00,1092.00,48,93
11/10/2004,07:53,1092.25,1092.25,1092.00,1092.00,260,107
11/10/2004,07:54,1092.25,1092.25,1091.75,1091.75,49,46
11/10/2004,07:55,1091.75,1091.75,1091.50,1091.50,0,151
11/10/2004,07:56,1091.75,1091.75,1091.50,1091.75,80,53
11/10/2004,07:57,1091.75,1091.75,1091.50,1091.75,133,1
11/10/2004,07:58,1091.75,1091.75,1091.50,1091.50,34,1
11/10/2004,07:59,1091.50,1091.50,1091.50,1091.50,0,13
11/10/2004,08:00,1091.50,1091.75,1091.25,1091.25,12,187
11/10/2004,08:01,1091.50,1091.50,1091.00,1091.50,252,521
11/10/2004,08:02,1091.50,1091.50,1091.00,1091.00,32,323
11/10/2004,08:03,1091.00,1091.25,1091.00,1091.25,45,14
11/10/2004,08:04,1091.25,1091.25,1091.00,1091.25,76,1
11/10/2004,08:05,1091.25,1091.25,1091.25,1091.25,61,0
11/10/2004,08:06,1091.25,1091.25,1091.00,1091.25,24,2
11/10/2004,08:07,1091.25,1091.25,1091.25,1091.25,38,0
11/10/2004,08:08,1091.25,1091.25,1091.00,1091.00,5,334
11/10/2004,08:09,1091.00,1091.50,1091.00,1091.00,137,236
11/10/2004,08:10,1091.25,1091.25,1091.00,1091.25,23,16
11/10/2004,08:11,1091.00,1091.25,1090.75,1090.75,5,186
11/10/2004,08:12,1091.00,1091.00,1090.75,1091.00,11,2
11/10/2004,08:13,1091.00,1091.50,1091.00,1091.25,196,259
11/10/2004,08:14,1091.25,1091.50,1091.25,1091.50,5,13
11/10/2004,08:15,1091.50,1091.50,1091.25,1091.25,1,240
11/10/2004,08:16,1091.25,1091.25,1091.25,1091.25,0,6
11/10/2004,08:17,1091.25,1091.25,1091.00,1091.25,1,28
11/10/2004,08:18,1091.25,1091.25,1091.00,1091.25,10,102
11/10/2004,08:19,1091.25,1091.25,1090.75,1091.00,141,175
11/10/2004,08:20,1091.00,1091.25,1091.00,1091.00,12,35
11/10/2004,08:21,1091.00,1091.00,1090.75,1090.75,178,31
11/10/2004,08:22,1090.75,1091.00,1090.75,1091.00,5,1
11/10/2004,08:23,1091.00,1091.00,1090.75,1090.75,5,309
11/10/2004,08:24,1090.75,1091.00,1090.75,1091.00,37,233
11/10/2004,08:25,1091.00,1091.00,1090.75,1091.00,302,1
11/10/2004,08:26,1091.00,1091.00,1090.75,1091.00,37,10
11/10/2004,08:27,1090.75,1090.75,1090.50,1090.75,49,123
11/10/2004,08:28,1090.75,1090.75,1090.50,1090.50,11,378
11/10/2004,08:29,1090.50,1090.75,1090.25,1090.50,226,149
11/10/2004,08:30,1090.25,1090.75,1090.25,1090.50,708,563
11/10/2004,08:31,1090.75,1091.25,1090.50,1091.00,1777,1252
11/10/2004,08:32,1091.00,1091.25,1090.50,1090.75,576,1581
11/10/2004,08:33,1090.75,1090.75,1090.00,1090.50,269,1257
11/10/2004,08:34,1090.50,1090.50,1089.25,1089.75,975,4098
11/10/2004,08:35,1089.75,1089.75,1089.25,1089.50,795,2542
11/10/2004,08:36,1089.25,1089.75,1089.25,1089.50,538,944
11/10/2004,08:37,1089.75,1090.25,1089.50,1090.00,1539,449
11/10/2004,08:38,1089.75,1090.50,1089.50,1090.00,1605,1982
11/10/2004,08:39,1090.25,1090.25,1089.50,1089.75,1561,1893
11/10/2004,08:40,1089.75,1090.00,1089.50,1089.75,570,194
11/10/2004,08:41,1089.75,1089.75,1089.25,1089.75,1665,1301
11/10/2004,08:42,1089.75,1090.00,1089.00,1090.00,2078,1510
11/10/2004,08:43,1089.75,1090.25,1089.75,1090.25,1163,250
11/10/2004,08:44,1090.25,1090.25,1089.00,1089.50,728,2194
11/10/2004,08:45,1089.25,1090.00,1089.25,1090.00,564,165
11/10/2004,08:46,1090.00,1090.00,1089.25,1089.50,250,753
11/10/2004,08:47,1089.25,1089.50,1089.00,1089.25,678,809
11/10/2004,08:48,1089.25,1090.00,1089.00,1089.50,2861,1439
11/10/2004,08:49,1089.75,1089.75,1089.25,1089.75,966,701
11/10/2004,08:50,1089.50,1089.75,1089.50,1089.75,97,1253
11/10/2004,08:51,1089.75,1089.75,1089.50,1089.75,558,491
11/10/2004,08:52,1089.75,1090.25,1089.75,1090.25,2526,423
11/10/2004,08:53,1090.00,1090.25,1089.75,1090.00,434,502
11/10/2004,08:54,1090.25,1090.25,1089.75,1090.25,1072,752
11/10/2004,08:55,1090.25,1090.25,1089.75,1089.75,429,652
11/10/2004,08:56,1089.75,1090.00,1089.75,1089.75,975,138
11/10/2004,08:57,1090.00,1090.00,1089.25,1089.75,387,1638
11/10/2004,08:58,1089.50,1089.75,1089.25,1089.50,97,1326
11/10/2004,08:59,1089.25,1089.50,1089.00,1089.25,644,1934
11/10/2004,09:00,1089.50,1089.50,1089.25,1089.50,95,1183
11/10/2004,09:01,1089.25,1089.25,1088.50,1088.75,1600,3470
11/10/2004,09:02,1088.75,1089.25,1088.50,1088.50,618,1914
11/10/2004,09:03,1088.75,1088.75,1088.50,1088.50,269,200
11/10/2004,09:04,1088.75,1089.00,1088.50,1089.00,1849,500
11/10/2004,09:05,1089.00,1089.00,1088.25,1088.25,1402,2802
11/10/2004,09:06,1088.50,1089.00,1088.25,1089.00,933,176
11/10/2004,09:07,1089.00,1089.25,1089.00,1089.25,499,418
11/10/2004,09:08,1089.25,1089.50,1089.00,1089.50,2815,280
11/10/2004,09:09,1089.50,1089.75,1089.25,1089.50,1269,1156
11/10/2004,09:10,1089.25,1089.50,1089.00,1089.25,464,621
11/10/2004,09:11,1089.25,1089.50,1089.00,1089.25,330,361
11/10/2004,09:12,1089.25,1089.25,1088.50,1088.50,52,1241
11/10/2004,09:13,1088.50,1089.00,1088.50,1089.00,1041,355
11/10/2004,09:14,1088.75,1089.00,1088.75,1088.75,217,343
11/10/2004,09:15,1088.75,1089.25,1088.75,1089.25,342,295
11/10/2004,09:16,1089.25,1089.25,1088.75,1089.25,117,460
11/10/2004,09:17,1089.00,1089.25,1088.25,1088.50,232,2114
11/10/2004,09:18,1088.50,1089.25,1088.50,1089.00,2564,1122
11/10/2004,09:19,1089.25,1089.75,1089.25,1089.75,1673,101
11/10/2004,09:20,1089.75,1090.25,1089.50,1090.00,2417,396
11/10/2004,09:21,1089.75,1090.00,1089.75,1089.75,357,917
11/10/2004,09:22,1089.75,1090.00,1089.75,1090.00,411,720
11/10/2004,09:23,1089.75,1090.50,1089.75,1089.75,2602,981
11/10/2004,09:24,1090.00,1090.00,1089.75,1089.75,59,188
11/10/2004,09:25,1089.75,1090.00,1089.75,1090.00,1300,55
11/10/2004,09:26,1089.75,1090.25,1089.75,1089.75,1599,751
11/10/2004,09:27,1090.00,1090.25,1089.75,1090.00,423,32
11/10/2004,09:28,1090.00,1090.25,1089.75,1090.00,259,189
11/10/2004,09:29,1090.00,1090.00,1089.50,1089.50,29,997
11/10/2004,09:30,1089.75,1089.75,1089.50,1089.75,387,89
11/10/2004,09:31,1089.75,1089.75,1089.00,1089.50,1751,2496
11/10/2004,09:32,1089.75,1090.00,1089.25,1089.25,1708,1945
11/10/2004,09:33,1089.50,1089.50,1088.25,1088.75,1988,2536
11/10/2004,09:34,1088.75,1089.50,1088.50,1089.00,2839,1473
11/10/2004,09:35,1088.75,1089.25,1088.75,1089.25,427,578
11/10/2004,09:36,1089.00,1089.25,1088.25,1088.50,343,1398
11/10/2004,09:37,1088.25,1088.50,1088.00,1088.50,1264,1572
11/10/2004,09:38,1088.50,1088.75,1088.25,1088.75,618,100
11/10/2004,09:39,1088.75,1089.50,1088.50,1089.50,2854,873
11/10/2004,09:40,1089.50,1089.50,1089.25,1089.25,270,546
11/10/2004,09:41,1089.25,1089.50,1089.00,1089.00,42,1178
11/10/2004,09:42,1089.00,1089.50,1088.75,1089.25,818,239
11/10/2004,09:43,1089.25,1089.50,1088.75,1088.75,391,639
11/10/2004,09:44,1089.00,1089.25,1088.75,1089.25,195,50
11/10/2004,09:45,1089.25,1089.50,1089.00,1089.50,1388,95
11/10/2004,09:46,1089.50,1090.00,1089.25,1089.75,1913,112
11/10/2004,09:47,1090.00,1090.25,1089.50,1089.75,482,1241
11/10/2004,09:48,1090.00,1090.25,1089.75,1090.00,1199,69
11/10/2004,09:49,1090.00,1090.50,1090.00,1090.50,1726,753
11/10/2004,09:50,1090.50,1091.50,1090.25,1091.25,5497,926
11/10/2004,09:51,1091.25,1091.50,1090.50,1090.75,924,1395
11/10/2004,09:52,1090.75,1090.75,1090.50,1090.50,622,375
11/10/2004,09:53,1090.50,1090.75,1090.50,1090.50,105,438
11/10/2004,09:54,1090.50,1090.75,1090.50,1090.50,68,338
11/10/2004,09:55,1090.50,1091.00,1090.25,1090.25,650,980
11/10/2004,09:56,1090.25,1090.75,1090.25,1090.50,325,677
11/10/2004,09:57,1090.50,1090.75,1090.25,1090.25,487,103
11/10/2004,09:58,1090.25,1090.50,1090.00,1090.25,64,725
11/10/2004,09:59,1090.00,1090.50,1090.00,1090.50,178,841
11/10/2004,10:00,1090.50,1091.00,1090.25,1090.75,1246,418
11/10/2004,10:01,1090.75,1090.75,1090.25,1090.50,62,501
11/10/2004,10:02,1090.50,1090.75,1090.25,1090.50,396,275
11/10/2004,10:03,1090.50,1090.75,1090.25,1090.25,9,358
11/10/2004,10:04,1090.25,1090.50,1090.25,1090.50,120,768
11/10/2004,10:05,1090.25,1090.50,1090.25,1090.25,26,175
11/10/2004,10:06,1090.25,1091.00,1090.25,1090.75,751,438
11/10/2004,10:07,1091.00,1091.00,1090.75,1090.75,69,152
11/10/2004,10:08,1090.75,1090.75,1090.50,1090.50,19,362
11/10/2004,10:09,1090.50,1091.00,1090.50,1090.50,303,405
11/10/2004,10:10,1090.75,1090.75,1090.25,1090.25,285,639
11/10/2004,10:11,1090.25,1090.50,1090.25,1090.50,368,685
11/10/2004,10:12,1090.25,1090.75,1090.25,1090.75,835,93
11/10/2004,10:13,1090.75,1090.75,1090.50,1090.50,31,571
11/10/2004,10:14,1090.50,1090.50,1090.25,1090.50,70,65
11/10/2004,10:15,1090.50,1090.50,1090.00,1090.00,253,359
11/10/2004,10:16,1090.00,1090.50,1090.00,1090.25,135,87
11/10/2004,10:17,1090.25,1090.25,1090.00,1090.00,23,373
11/10/2004,10:18,1090.00,1090.50,1090.00,1090.25,326,219
11/10/2004,10:19,1090.25,1090.50,1090.25,1090.25,8,293
11/10/2004,10:20,1090.25,1090.50,1090.25,1090.25,135,31
11/10/2004,10:21,1090.50,1090.50,1090.25,1090.25,131,367
11/10/2004,10:22,1090.25,1090.25,1090.00,1090.25,180,427
11/10/2004,10:23,1090.25,1090.75,1090.25,1090.50,219,133
11/10/2004,10:24,1090.25,1090.50,1090.00,1090.50,403,424
11/10/2004,10:25,1090.50,1090.50,1090.00,1090.25,324,452
11/10/2004,10:26,1090.25,1090.50,1090.00,1090.00,288,655
11/10/2004,10:27,1090.00,1090.25,1089.75,1090.00,733,1029
11/10/2004,10:28,1090.00,1090.25,1090.00,1090.25,55,118
11/10/2004,10:29,1090.25,1090.25,1090.00,1090.25,354,51
11/10/2004,10:30,1090.00,1090.25,1089.75,1090.25,466,322
11/10/2004,10:31,1090.25,1090.50,1090.00,1090.25,464,99
11/10/2004,10:32,1090.25,1090.50,1090.25,1090.50,83,55
11/10/2004,10:33,1090.25,1090.50,1090.25,1090.25,214,334
11/10/2004,10:34,1090.25,1090.25,1090.00,1090.00,406,36
11/10/2004,10:35,1090.25,1090.50,1090.25,1090.25,171,64
11/10/2004,10:36,1090.25,1090.75,1090.00,1090.75,650,156
11/10/2004,10:37,1090.75,1090.75,1090.25,1090.25,289,1134
11/10/2004,10:38,1090.25,1090.25,1090.00,1090.00,24,843
11/10/2004,10:39,1090.25,1090.50,1090.00,1090.25,389,350
11/10/2004,10:40,1090.50,1090.50,1090.25,1090.25,67,9
11/10/2004,10:41,1090.25,1090.75,1090.25,1090.50,643,65
11/10/2004,10:42,1090.75,1091.00,1090.25,1090.75,1047,327
11/10/2004,10:43,1090.50,1090.75,1090.50,1090.75,588,219
11/10/2004,10:44,1090.75,1091.25,1090.75,1091.25,900,314
11/10/2004,10:45,1091.25,1091.25,1090.75,1091.00,340,893
11/10/2004,10:46,1090.75,1091.50,1090.75,1091.50,988,34
11/10/2004,10:47,1091.50,1091.75,1091.25,1091.75,678,282
11/10/2004,10:48,1091.50,1092.25,1091.50,1092.25,1607,316
11/10/2004,10:49,1092.00,1092.50,1092.00,1092.00,1295,704
11/10/2004,10:50,1092.25,1092.50,1092.00,1092.25,1845,727
11/10/2004,10:51,1092.25,1092.25,1092.00,1092.00,168,483
11/10/2004,10:52,1092.25,1092.25,1092.00,1092.25,131,196
11/10/2004,10:53,1092.00,1092.25,1092.00,1092.00,82,178
11/10/2004,10:54,1092.00,1092.25,1091.75,1091.75,1394,1220
11/10/2004,10:55,1091.75,1092.00,1091.75,1092.00,267,811
11/10/2004,10:56,1092.00,1092.00,1091.75,1091.75,139,129
11/10/2004,10:57,1091.75,1092.00,1091.75,1092.00,39,52
11/10/2004,10:58,1091.75,1091.75,1091.50,1091.75,133,787
11/10/2004,10:59,1091.75,1091.75,1091.50,1091.75,28,97
11/10/2004,11:00,1091.75,1092.00,1091.50,1091.75,1844,67
11/10/2004,11:01,1091.75,1092.25,1091.75,1092.25,2138,45
11/10/2004,11:02,1092.25,1092.50,1091.75,1092.00,2110,661
11/10/2004,11:03,1092.00,1092.25,1092.00,1092.25,578,180
11/10/2004,11:04,1092.25,1092.25,1091.75,1092.25,551,451
11/10/2004,11:05,1092.25,1092.50,1092.00,1092.50,430,6
11/10/2004,11:06,1092.50,1092.75,1092.25,1092.25,669,428
11/10/2004,11:07,1092.25,1092.50,1092.00,1092.00,54,535
11/10/2004,11:08,1092.00,1092.25,1091.75,1091.75,762,1031
11/10/2004,11:09,1092.00,1092.25,1091.75,1092.00,677,347
11/10/2004,11:10,1092.25,1092.25,1092.00,1092.00,97,331
11/10/2004,11:11,1092.00,1092.25,1091.75,1092.00,26,424
11/10/2004,11:12,1092.00,1092.25,1092.00,1092.00,139,27
11/10/2004,11:13,1092.00,1092.25,1092.00,1092.00,46,541
11/10/2004,11:14,1092.00,1092.00,1091.75,1092.00,80,185
11/10/2004,11:15,1091.75,1092.00,1091.75,1092.00,600,241
11/10/2004,11:16,1092.25,1092.25,1092.00,1092.00,204,292
11/10/2004,11:17,1092.00,1092.25,1091.75,1092.00,198,154
11/10/2004,11:18,1092.25,1092.25,1091.75,1092.00,89,674
11/10/2004,11:19,1091.75,1092.00,1091.75,1091.75,107,242
11/10/2004,11:20,1091.75,1092.00,1091.75,1092.00,235,120
11/10/2004,11:21,1091.75,1092.00,1091.50,1091.50,30,637
11/10/2004,11:22,1091.50,1091.75,1091.50,1091.50,33,50
11/10/2004,11:23,1091.50,1091.75,1091.50,1091.50,11,26
11/10/2004,11:24,1091.50,1091.75,1091.50,1091.50,27,26
11/10/2004,11:25,1091.50,1092.00,1091.50,1092.00,488,14
11/10/2004,11:26,1091.75,1092.00,1091.75,1092.00,11,13
11/10/2004,11:27,1091.75,1092.00,1091.75,1091.75,7,23
11/10/2004,11:28,1091.75,1092.00,1091.75,1092.00,38,6
11/10/2004,11:29,1092.00,1092.00,1091.75,1091.75,19,19
11/10/2004,11:30,1092.00,1092.00,1091.75,1092.00,32,8
11/10/2004,11:31,1091.75,1092.00,1091.50,1091.75,193,731
11/10/2004,11:32,1091.75,1091.75,1091.50,1091.50,169,7
11/10/2004,11:33,1091.50,1091.75,1091.50,1091.50,17,21
11/10/2004,11:34,1091.75,1092.00,1091.50,1092.00,238,7
11/10/2004,11:35,1092.00,1092.00,1091.75,1091.75,11,10
11/10/2004,11:36,1092.00,1092.00,1091.75,1091.75,7,29
11/10/2004,11:37,1092.00,1092.00,1091.75,1091.75,20,509
11/10/2004,11:38,1091.75,1092.25,1091.75,1092.25,860,40
11/10/2004,11:39,1092.00,1092.25,1091.75,1091.75,2,230
11/10/2004,11:40,1092.00,1092.00,1091.75,1092.00,40,3
11/10/2004,11:41,1092.00,1092.00,1091.75,1092.00,57,52
11/10/2004,11:42,1091.75,1092.00,1091.75,1091.75,67,37
11/10/2004,11:43,1091.75,1092.00,1091.75,1092.00,241,24
11/10/2004,11:44,1092.00,1092.25,1091.75,1092.00,53,66
11/10/2004,11:45,1092.00,1092.25,1091.75,1092.25,175,120
11/10/2004,11:46,1092.25,1092.25,1091.75,1092.00,57,123
11/10/2004,11:47,1092.00,1092.00,1091.75,1092.00,6,1
11/10/2004,11:48,1091.75,1092.00,1091.75,1091.75,2,23
11/10/2004,11:49,1091.75,1092.00,1091.75,1092.00,28,64
11/10/2004,11:50,1092.00,1092.00,1091.75,1091.75,99,465
11/10/2004,11:51,1091.75,1092.00,1091.75,1091.75,1,193
11/10/2004,11:52,1091.75,1092.00,1091.75,1092.00,4,15
11/10/2004,11:53,1091.75,1092.00,1091.75,1092.00,36,44
11/10/2004,11:54,1091.75,1092.00,1091.75,1091.75,33,16
11/10/2004,11:55,1092.00,1092.00,1091.50,1091.75,19,472
11/10/2004,11:56,1091.75,1092.00,1091.50,1091.75,128,12
11/10/2004,11:57,1091.75,1092.00,1091.75,1091.75,151,108
11/10/2004,11:58,1092.00,1092.00,1091.75,1092.00,455,159
11/10/2004,11:59,1091.75,1092.00,1091.50,1091.75,107,469
11/10/2004,12:00,1091.75,1092.00,1091.75,1092.00,4,177
11/10/2004,12:01,1091.75,1092.00,1091.75,1091.75,307,35
11/10/2004,12:02,1091.75,1092.00,1091.75,1092.00,3,113
11/10/2004,12:03,1092.00,1092.00,1091.75,1092.00,171,3
11/10/2004,12:04,1092.00,1092.00,1091.75,1092.00,105,12
11/10/2004,12:05,1092.00,1092.00,1091.75,1091.75,27,41
11/10/2004,12:06,1092.00,1092.00,1091.50,1091.75,139,292
11/10/2004,12:07,1091.75,1092.00,1091.50,1091.75,31,457
11/10/2004,12:08,1091.75,1091.75,1091.50,1091.50,15,9
11/10/2004,12:09,1091.50,1091.75,1091.25,1091.25,97,684
11/10/2004,12:10,1091.25,1091.50,1090.25,1090.50,1439,4736
11/10/2004,12:11,1090.25,1090.75,1090.25,1090.50,1023,1069
11/10/2004,12:12,1090.50,1090.75,1090.25,1090.75,544,359
11/10/2004,12:13,1090.75,1090.75,1090.50,1090.75,117,43
11/10/2004,12:14,1090.75,1090.75,1090.50,1090.75,30,5
11/10/2004,12:15,1090.50,1090.75,1090.25,1090.25,81,450
11/10/2004,12:16,1090.50,1090.75,1089.75,1090.00,216,1862
11/10/2004,12:17,1090.00,1090.50,1089.50,1090.25,1297,622
11/10/2004,12:18,1090.25,1090.50,1090.00,1090.50,224,33
11/10/2004,12:19,1090.50,1090.50,1090.00,1090.25,164,357
11/10/2004,12:20,1090.25,1090.25,1090.00,1090.25,159,370
11/10/2004,12:21,1090.25,1090.50,1090.00,1090.00,267,347
11/10/2004,12:22,1090.00,1090.25,1089.75,1090.00,154,342
11/10/2004,12:23,1090.00,1090.00,1089.75,1090.00,157,108
11/10/2004,12:24,1090.00,1090.75,1089.75,1090.50,1240,297
11/10/2004,12:25,1090.50,1090.50,1090.25,1090.50,179,248
11/10/2004,12:26,1090.50,1090.75,1090.25,1090.50,473,222
11/10/2004,12:27,1090.50,1090.75,1090.50,1090.50,22,421
11/10/2004,12:28,1090.75,1090.75,1090.50,1090.75,54,328
11/10/2004,12:29,1090.50,1091.25,1090.50,1091.00,1800,158
11/10/2004,12:30,1091.00,1091.25,1091.00,1091.25,496,154
11/10/2004,12:31,1091.00,1091.25,1090.75,1090.75,53,271
11/10/2004,12:32,1090.75,1091.00,1090.75,1091.00,328,9
11/10/2004,12:33,1091.00,1091.25,1091.00,1091.00,424,234
11/10/2004,12:34,1090.75,1091.00,1090.75,1090.75,30,106
11/10/2004,12:35,1091.00,1091.00,1090.25,1090.25,39,784
11/10/2004,12:36,1090.50,1090.50,1090.25,1090.25,217,14
11/10/2004,12:37,1090.25,1090.75,1090.25,1090.50,356,81
11/10/2004,12:38,1090.50,1090.75,1090.50,1090.50,82,46
11/10/2004,12:39,1090.50,1090.50,1089.75,1090.00,503,1042
11/10/2004,12:40,1090.00,1090.25,1090.00,1090.00,23,123
11/10/2004,12:41,1090.00,1090.25,1090.00,1090.25,58,376
11/10/2004,12:42,1090.25,1090.50,1090.00,1090.50,1259,436
11/10/2004,12:43,1090.50,1090.50,1090.25,1090.50,176,164
11/10/2004,12:44,1090.50,1090.75,1089.75,1089.75,48,890
11/10/2004,12:45,1089.75,1090.00,1089.75,1090.00,246,92
11/10/2004,12:46,1090.00,1090.25,1089.75,1090.00,280,383
11/10/2004,12:47,1089.75,1090.25,1089.75,1090.00,322,73
11/10/2004,12:48,1090.00,1090.25,1090.00,1090.00,95,10
11/10/2004,12:49,1090.00,1090.00,1089.75,1089.75,2,225
11/10/2004,12:50,1090.00,1090.25,1090.00,1090.00,359,2
11/10/2004,12:51,1090.00,1090.25,1090.00,1090.25,8,15
11/10/2004,12:52,1090.25,1090.25,1090.00,1090.25,492,64
11/10/2004,12:53,1090.50,1090.50,1090.25,1090.25,241,6
11/10/2004,12:54,1090.50,1090.50,1090.25,1090.50,158,12
11/10/2004,12:55,1090.50,1090.75,1090.25,1090.50,184,247
11/10/2004,12:56,1090.50,1090.50,1090.25,1090.50,76,11
11/10/2004,12:57,1090.50,1090.75,1090.25,1090.25,164,8
11/10/2004,12:58,1090.50,1090.50,1090.25,1090.50,117,5
11/10/2004,12:59,1090.25,1090.50,1090.25,1090.50,39,44
11/10/2004,13:00,1090.25,1090.50,1090.00,1090.50,167,296
11/10/2004,13:01,1090.25,1090.50,1090.25,1090.50,32,64
11/10/2004,13:02,1090.50,1091.00,1090.50,1091.00,437,49
11/10/2004,13:03,1090.75,1091.50,1090.75,1091.50,1319,437
11/10/2004,13:04,1091.25,1092.00,1091.00,1091.50,2343,959
11/10/2004,13:05,1091.50,1091.75,1090.50,1090.50,99,1335
11/10/2004,13:06,1090.50,1091.25,1090.25,1091.25,825,355
11/10/2004,13:07,1091.25,1091.50,1091.25,1091.50,266,96
11/10/2004,13:08,1091.25,1091.50,1091.00,1091.50,227,290
11/10/2004,13:09,1091.50,1091.75,1091.25,1091.75,361,97
11/10/2004,13:10,1091.50,1091.50,1091.25,1091.50,289,219
11/10/2004,13:11,1091.50,1091.50,1091.00,1091.25,258,752
11/10/2004,13:12,1091.50,1091.75,1091.25,1091.75,372,81
11/10/2004,13:13,1091.50,1091.75,1091.25,1091.50,362,193
11/10/2004,13:14,1091.50,1091.50,1090.50,1091.25,882,905
11/10/2004,13:15,1091.00,1091.50,1091.00,1091.50,203,81
11/10/2004,13:16,1091.50,1091.75,1090.75,1091.50,575,588
11/10/2004,13:17,1091.50,1092.75,1091.25,1092.25,2956,1987
11/10/2004,13:18,1092.00,1092.25,1090.00,1090.25,1284,3573
11/10/2004,13:19,1090.50,1090.75,1089.75,1090.50,1300,1846
11/10/2004,13:20,1090.25,1090.50,1089.25,1089.75,715,1906
11/10/2004,13:21,1089.75,1090.50,1089.50,1090.50,3001,782
11/10/2004,13:22,1090.50,1091.00,1090.00,1091.00,2081,579
11/10/2004,13:23,1091.00,1091.75,1090.75,1091.25,2549,887
11/10/2004,13:24,1091.50,1091.75,1091.00,1091.75,1477,876
11/10/2004,13:25,1091.75,1092.75,1091.75,1092.50,4085,902
11/10/2004,13:26,1092.75,1094.25,1092.50,1093.75,7590,3959
11/10/2004,13:27,1093.75,1093.75,1092.50,1092.50,1781,3322
11/10/2004,13:28,1092.75,1093.50,1092.50,1093.00,2866,1849
11/10/2004,13:29,1093.25,1093.50,1092.75,1093.25,1319,2068
11/10/2004,13:30,1093.25,1094.00,1093.00,1093.75,3009,1119
11/10/2004,13:31,1093.75,1094.00,1093.00,1093.50,2420,3282
11/10/2004,13:32,1093.50,1094.50,1093.25,1094.25,4655,1536
11/10/2004,13:33,1094.25,1094.50,1092.75,1093.25,1258,2850
11/10/2004,13:34,1093.25,1093.75,1092.75,1093.50,1442,1598
11/10/2004,13:35,1093.50,1093.50,1091.75,1091.75,411,2321
11/10/2004,13:36,1091.75,1092.00,1091.50,1092.00,1215,1878
11/10/2004,13:37,1092.00,1092.50,1092.00,1092.25,943,527
11/10/2004,13:38,1092.25,1092.50,1092.00,1092.00,587,474
11/10/2004,13:39,1091.75,1092.00,1091.50,1091.75,550,521
11/10/2004,13:40,1091.75,1093.25,1091.75,1093.00,1529,404
11/10/2004,13:41,1093.00,1093.00,1092.25,1092.25,1021,987
11/10/2004,13:42,1092.25,1092.75,1092.00,1092.00,337,350
11/10/2004,13:43,1092.00,1093.25,1092.00,1093.25,1194,543
11/10/2004,13:44,1093.25,1093.25,1092.50,1092.75,522,617
11/10/2004,13:45,1093.00,1093.75,1092.75,1093.50,2015,748
11/10/2004,13:46,1093.75,1093.75,1093.00,1093.50,845,1214
11/10/2004,13:47,1093.25,1093.75,1092.75,1093.50,1353,1109
11/10/2004,13:48,1093.50,1093.75,1093.25,1093.25,104,709
11/10/2004,13:49,1093.25,1094.75,1093.00,1094.50,5575,1510
11/10/2004,13:50,1094.50,1094.75,1094.00,1094.25,1056,2629
11/10/2004,13:51,1094.00,1095.75,1094.00,1095.50,6977,2086
11/10/2004,13:52,1095.50,1095.50,1094.50,1094.50,996,2606
11/10/2004,13:53,1094.50,1095.00,1094.25,1094.25,1308,2077
11/10/2004,13:54,1094.25,1094.50,1094.00,1094.00,881,1136
11/10/2004,13:55,1094.25,1094.25,1094.00,1094.25,425,60
11/10/2004,13:56,1094.00,1094.75,1094.00,1094.25,999,1513
11/10/2004,13:57,1094.25,1094.75,1094.00,1094.50,1146,2307
11/10/2004,13:58,1094.50,1094.75,1094.00,1094.25,1108,1438
11/10/2004,13:59,1094.00,1094.75,1094.00,1094.25,1331,878
11/10/2004,14:00,1094.50,1094.50,1093.50,1093.50,505,1507
11/10/2004,14:01,1093.50,1094.25,1093.25,1094.25,1402,1417
11/10/2004,14:02,1094.25,1094.50,1093.00,1093.00,632,2279
11/10/2004,14:03,1093.00,1093.50,1093.00,1093.00,702,1881
11/10/2004,14:04,1093.00,1093.25,1092.00,1092.50,2117,4867
11/10/2004,14:05,1092.50,1092.75,1092.00,1092.75,1537,1951
11/10/2004,14:06,1092.50,1093.00,1092.50,1093.00,1321,254
11/10/2004,14:07,1092.75,1092.75,1092.50,1092.50,179,1308
11/10/2004,14:08,1092.50,1092.50,1091.75,1091.75,425,6206
11/10/2004,14:09,1091.75,1092.50,1091.50,1092.00,2176,2961
11/10/2004,14:10,1092.00,1092.25,1090.75,1091.25,1316,5262
11/10/2004,14:11,1091.25,1091.25,1090.25,1090.50,1077,4739
11/10/2004,14:12,1090.50,1090.75,1090.00,1090.50,1272,2164
11/10/2004,14:13,1090.75,1090.75,1089.75,1090.25,1719,1981
11/10/2004,14:14,1090.50,1091.00,1090.25,1090.75,2669,1681
11/10/2004,14:15,1090.50,1090.75,1090.25,1090.50,2208,3226
11/10/2004,14:16,1090.50,1090.50,1089.50,1089.50,497,3100
11/10/2004,14:17,1089.50,1090.25,1089.25,1090.00,2923,1781
11/10/2004,14:18,1090.00,1090.25,1089.25,1089.50,578,2542
11/10/2004,14:19,1089.50,1089.50,1089.00,1089.25,2558,3119
11/10/2004,14:20,1089.25,1089.50,1088.50,1088.50,2190,4133
11/10/2004,14:21,1088.50,1089.25,1088.25,1088.50,2815,3053
11/10/2004,14:22,1088.50,1089.25,1088.50,1089.00,1128,690
11/10/2004,14:23,1088.75,1089.00,1088.25,1088.50,1151,1992
11/10/2004,14:24,1088.75,1089.00,1088.00,1089.00,1889,2257
11/10/2004,14:25,1089.00,1089.25,1088.75,1089.00,1091,1041
11/10/2004,14:26,1088.75,1089.25,1088.50,1088.50,856,1792
11/10/2004,14:27,1088.75,1089.25,1088.75,1089.25,784,97
11/10/2004,14:28,1089.25,1090.00,1089.25,1090.00,4764,771
11/10/2004,14:29,1090.00,1090.25,1089.50,1090.00,2325,726
11/10/2004,14:30,1090.25,1090.25,1089.25,1089.50,967,1823
11/10/2004,14:31,1089.25,1089.50,1088.75,1089.00,928,2895
11/10/2004,14:32,1089.25,1090.25,1089.00,1090.00,3584,122
11/10/2004,14:33,1090.25,1090.25,1089.75,1090.00,846,1074
11/10/2004,14:34,1090.00,1090.00,1089.25,1089.50,574,1312
11/10/2004,14:35,1089.50,1090.00,1089.50,1089.75,721,649
11/10/2004,14:36,1089.75,1090.50,1089.75,1090.25,2631,902
11/10/2004,14:37,1090.25,1090.50,1089.25,1089.75,671,1852
11/10/2004,14:38,1089.50,1089.75,1089.00,1089.50,1739,1977
11/10/2004,14:39,1089.50,1090.00,1089.25,1089.75,808,159
11/10/2004,14:40,1089.75,1090.00,1089.50,1090.00,267,439
11/10/2004,14:41,1090.00,1090.25,1089.75,1090.00,582,485
11/10/2004,14:42,1089.75,1090.50,1089.75,1090.25,883,177
11/10/2004,14:43,1090.50,1090.50,1089.50,1089.75,295,1542
11/10/2004,14:44,1089.75,1090.00,1089.75,1089.75,239,13
11/10/2004,14:45,1089.75,1090.50,1089.75,1090.25,759,248
11/10/2004,14:46,1090.25,1090.50,1089.75,1090.00,329,551
11/10/2004,14:47,1090.00,1090.50,1089.50,1090.25,873,524
11/10/2004,14:48,1090.25,1090.50,1090.00,1090.25,644,84
11/10/2004,14:49,1090.25,1091.00,1090.25,1090.75,2060,834
11/10/2004,14:50,1090.50,1090.75,1089.75,1089.75,1068,1922
11/10/2004,14:51,1090.00,1090.00,1089.50,1089.50,25,828
11/10/2004,14:52,1089.50,1090.00,1089.50,1090.00,1334,255
11/10/2004,14:53,1090.00,1090.25,1089.75,1090.00,1677,577
11/10/2004,14:54,1090.00,1090.25,1089.75,1090.00,334,293
11/10/2004,14:55,1090.00,1090.25,1089.75,1090.00,513,667
11/10/2004,14:56,1090.00,1090.00,1089.00,1089.00,166,2184
11/10/2004,14:57,1089.00,1089.50,1088.75,1089.25,644,1413
11/10/2004,14:58,1089.25,1089.25,1088.75,1089.25,697,1131
11/10/2004,14:59,1089.25,1089.25,1088.75,1088.75,1193,280
11/10/2004,15:00,1088.75,1089.50,1088.75,1089.50,2817,968
11/10/2004,15:01,1089.50,1090.25,1089.50,1089.75,1941,2408
11/10/2004,15:02,1089.75,1090.25,1089.50,1090.00,958,952
11/10/2004,15:03,1090.00,1090.00,1089.50,1089.50,130,948
11/10/2004,15:04,1089.50,1090.00,1089.25,1089.75,1111,1011
11/10/2004,15:05,1089.75,1090.00,1089.75,1089.75,88,386
11/10/2004,15:06,1089.75,1090.25,1089.75,1090.00,765,376
11/10/2004,15:07,1090.25,1090.75,1090.00,1090.50,1346,167
11/10/2004,15:08,1090.50,1090.75,1090.25,1090.25,656,892
11/10/2004,15:09,1090.50,1090.50,1090.00,1090.00,304,1094
11/10/2004,15:10,1090.00,1090.25,1089.50,1090.00,816,1655
11/10/2004,15:11,1090.00,1090.00,1089.25,1089.50,718,2201
11/10/2004,15:12,1089.50,1090.00,1089.50,1090.00,475,168
11/10/2004,15:13,1089.75,1090.00,1089.75,1089.75,518,578
11/10/2004,15:14,1090.00,1090.00,1089.25,1089.50,1145,869
11/10/2004,15:15,1089.50,1090.50,1089.50,1090.25,2762,1452
11/10/2004,15:16,1090.25,1090.25,1090.25,1090.25,0,3
11/10/2004,15:31,1090.25,1090.25,1089.75,1090.00,64,431
11/10/2004,15:32,1090.00,1090.25,1089.75,1090.00,66,20
11/10/2004,15:33,1090.00,1090.25,1090.00,1090.00,6,25
11/10/2004,15:34,1090.00,1090.25,1090.00,1090.00,2,3
11/10/2004,15:35,1090.00,1090.00,1090.00,1090.00,0,121
11/10/2004,15:36,1090.00,1090.00,1090.00,1090.00,0,64
11/10/2004,15:37,1090.00,1090.00,1090.00,1090.00,0,32
11/10/2004,15:38,1090.25,1090.25,1090.25,1090.25,10,0
11/10/2004,15:39,1090.25,1090.50,1090.25,1090.25,50,67
11/10/2004,15:40,1090.25,1090.25,1090.25,1090.25,0,9
11/10/2004,15:41,1090.25,1090.25,1090.25,1090.25,0,10
11/10/2004,15:42,1090.50,1090.50,1090.50,1090.50,2,0
11/10/2004,15:43,1090.25,1090.25,1090.25,1090.25,0,82
11/10/2004,15:44,1090.25,1090.25,1090.25,1090.25,0,11
11/10/2004,15:45,1090.50,1090.50,1090.25,1090.25,10,2
11/10/2004,15:46,1090.25,1090.50,1090.25,1090.25,2,4
11/10/2004,15:49,1090.25,1090.25,1090.25,1090.25,0,5
11/10/2004,15:52,1090.25,1090.50,1090.25,1090.25,273,163
11/10/2004,15:53,1090.25,1090.50,1090.25,1090.50,5,202
11/10/2004,15:54,1090.25,1090.25,1090.00,1090.00,0,44
11/10/2004,15:55,1090.00,1090.25,1090.00,1090.25,2,22
11/10/2004,15:56,1090.25,1090.25,1090.25,1090.25,30,0
11/10/2004,15:57,1090.00,1090.00,1090.00,1090.00,0,100
11/10/2004,15:59,1090.25,1090.25,1090.25,1090.25,15,0
11/10/2004,16:00,1090.00,1090.25,1090.00,1090.25,26,5
11/10/2004,17:01,1089.75,1089.75,1089.50,1089.50,50,2
11/10/2004,17:02,1089.50,1089.75,1089.50,1089.75,10,1
11/10/2004,17:04,1089.75,1089.75,1089.75,1089.75,2,0
11/10/2004,17:05,1089.75,1089.75,1089.75,1089.75,11,0
11/10/2004,17:06,1089.75,1089.75,1089.50,1089.50,10,22
11/10/2004,17:07,1089.50,1089.50,1089.50,1089.50,0,1
11/10/2004,17:08,1089.50,1089.50,1089.50,1089.50,0,7
11/10/2004,17:09,1089.75,1089.75,1089.75,1089.75,19,0
11/10/2004,17:10,1089.75,1089.75,1089.75,1089.75,9,0
11/10/2004,17:11,1089.50,1089.75,1089.50,1089.75,3,1
11/10/2004,17:13,1089.75,1089.75,1089.75,1089.75,1,0
11/10/2004,17:15,1089.50,1089.50,1089.50,1089.50,0,1
11/10/2004,17:16,1089.50,1089.75,1089.50,1089.75,4,1
11/10/2004,17:17,1089.50,1089.75,1089.50,1089.75,2,1
11/10/2004,17:20,1089.75,1089.75,1089.75,1089.75,6,0
11/10/2004,17:21,1089.75,1089.75,1089.75,1089.75,24,0
11/10/2004,17:22,1089.75,1090.00,1089.75,1090.00,11,0
11/10/2004,17:23,1089.75,1089.75,1089.75,1089.75,0,23
11/10/2004,17:24,1089.75,1089.75,1089.50,1089.50,0,2
11/10/2004,17:25,1089.75,1089.75,1089.75,1089.75,1,0
11/10/2004,17:26,1089.75,1089.75,1089.75,1089.75,3,0
11/10/2004,17:27,1090.00,1090.00,1090.00,1090.00,2,0
11/10/2004,17:30,1090.00,1090.00,1090.00,1090.00,39,0
11/10/2004,17:31,1090.00,1090.00,1090.00,1090.00,1,0
11/10/2004,17:32,1090.00,1090.00,1090.00,1090.00,1,0
11/10/2004,17:33,1090.00,1090.00,1090.00,1090.00,1,0
11/10/2004,17:34,1090.25,1090.25,1090.00,1090.00,1,1
11/10/2004,17:35,1090.00,1090.00,1090.00,1090.00,0,3
11/10/2004,17:36,1090.25,1090.25,1090.25,1090.25,6,0
11/10/2004,17:38,1090.25,1090.25,1090.00,1090.00,20,1
11/10/2004,17:39,1090.00,1090.00,1090.00,1090.00,0,1
11/10/2004,17:42,1090.00,1090.00,1090.00,1090.00,0,1
11/10/2004,17:43,1090.00,1090.00,1090.00,1090.00,0,2
11/10/2004,17:44,1090.00,1090.00,1090.00,1090.00,0,1
11/10/2004,17:46,1090.00,1090.25,1090.00,1090.25,15,10
11/10/2004,17:47,1090.00,1090.00,1090.00,1090.00,0,1
11/10/2004,17:48,1090.00,1090.00,1090.00,1090.00,0,1
11/10/2004,17:54,1090.25,1090.25,1090.25,1090.25,32,0
11/10/2004,17:56,1090.25,1090.50,1090.25,1090.50,9,0
11/10/2004,17:57,1090.50,1090.50,1090.50,1090.50,1,0
11/10/2004,17:59,1090.25,1090.50,1090.25,1090.50,2,1
11/10/2004,18:01,1090.50,1090.50,1090.50,1090.50,68,0
11/10/2004,18:02,1090.50,1090.50,1090.50,1090.50,5,0
11/10/2004,18:04,1090.50,1090.50,1090.50,1090.50,1,0
11/10/2004,18:05,1090.50,1090.50,1090.50,1090.50,3,0
11/10/2004,18:07,1090.50,1090.50,1090.50,1090.50,7,0
11/10/2004,18:08,1090.50,1090.50,1090.50,1090.50,2,0
11/10/2004,18:09,1090.75,1090.75,1090.50,1090.50,36,5
11/10/2004,18:10,1090.75,1090.75,1090.75,1090.75,10,0
11/10/2004,18:12,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,18:13,1090.50,1090.50,1090.50,1090.50,0,10
11/10/2004,18:18,1090.50,1090.50,1090.25,1090.25,0,12
11/10/2004,18:20,1090.50,1090.50,1090.50,1090.50,1,0
11/10/2004,18:21,1090.50,1090.50,1090.50,1090.50,2,0
11/10/2004,18:24,1090.50,1090.50,1090.50,1090.50,6,0
11/10/2004,18:25,1090.75,1090.75,1090.50,1090.50,33,5
11/10/2004,18:27,1090.50,1090.50,1090.50,1090.50,0,10
11/10/2004,18:30,1090.50,1090.50,1090.50,1090.50,0,2
11/10/2004,18:31,1090.50,1090.50,1090.50,1090.50,0,16
11/10/2004,18:33,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,18:35,1090.50,1090.50,1090.50,1090.50,0,4
11/10/2004,18:36,1090.25,1090.25,1090.25,1090.25,0,1
11/10/2004,18:37,1090.25,1090.25,1090.25,1090.25,0,2
11/10/2004,18:39,1090.50,1090.50,1090.50,1090.50,1,0
11/10/2004,18:41,1090.50,1090.50,1090.50,1090.50,4,0
11/10/2004,18:42,1090.50,1090.50,1090.50,1090.50,1,0
11/10/2004,18:44,1090.50,1090.50,1090.50,1090.50,2,0
11/10/2004,18:46,1090.50,1090.50,1090.50,1090.50,9,0
11/10/2004,18:47,1090.25,1090.25,1090.25,1090.25,0,2
11/10/2004,18:52,1090.50,1090.50,1090.50,1090.50,25,0
11/10/2004,18:53,1090.50,1090.50,1090.50,1090.50,2,0
11/10/2004,18:55,1090.25,1090.25,1090.25,1090.25,0,2
11/10/2004,18:57,1090.50,1090.50,1090.50,1090.50,1,0
11/10/2004,19:00,1090.50,1090.50,1090.50,1090.50,42,0
11/10/2004,19:03,1090.50,1090.50,1090.50,1090.50,3,0
11/10/2004,19:04,1090.75,1090.75,1090.75,1090.75,5,0
11/10/2004,19:05,1090.75,1090.75,1090.75,1090.75,8,0
11/10/2004,19:06,1090.75,1090.75,1090.75,1090.75,74,0
11/10/2004,19:07,1090.75,1090.75,1090.75,1090.75,56,0
11/10/2004,19:10,1090.75,1090.75,1090.75,1090.75,6,0
11/10/2004,19:12,1091.00,1091.25,1091.00,1091.00,183,6
11/10/2004,19:14,1091.00,1091.00,1091.00,1091.00,0,20
11/10/2004,19:15,1091.00,1091.00,1091.00,1091.00,0,5
11/10/2004,19:16,1091.00,1091.00,1091.00,1091.00,0,8
11/10/2004,19:17,1091.25,1091.25,1091.00,1091.00,1,51
11/10/2004,19:18,1091.00,1091.00,1091.00,1091.00,0,16
11/10/2004,19:21,1090.75,1090.75,1090.75,1090.75,0,1
11/10/2004,19:24,1090.75,1090.75,1090.75,1090.75,0,1
11/10/2004,19:25,1091.00,1091.00,1091.00,1091.00,6,0
11/10/2004,19:26,1091.00,1091.00,1091.00,1091.00,29,0
11/10/2004,19:27,1091.00,1091.00,1091.00,1091.00,3,0
11/10/2004,19:29,1090.75,1090.75,1090.75,1090.75,0,44
11/10/2004,19:30,1090.75,1090.75,1090.75,1090.75,0,6
11/10/2004,19:31,1090.75,1090.75,1090.75,1090.75,0,5
11/10/2004,19:34,1090.75,1090.75,1090.75,1090.75,0,20
11/10/2004,19:36,1090.75,1090.75,1090.75,1090.75,0,5
11/10/2004,19:37,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,19:41,1090.75,1090.75,1090.75,1090.75,2,0
11/10/2004,19:42,1090.75,1090.75,1090.75,1090.75,1,0
11/10/2004,19:43,1090.75,1090.75,1090.75,1090.75,10,0
11/10/2004,19:44,1090.75,1090.75,1090.75,1090.75,1,0
11/10/2004,19:46,1090.75,1090.75,1090.75,1090.75,47,0
11/10/2004,19:47,1090.75,1090.75,1090.75,1090.75,3,0
11/10/2004,19:48,1090.75,1090.75,1090.75,1090.75,1,0
11/10/2004,19:49,1091.00,1091.00,1090.75,1090.75,1,1
11/10/2004,19:51,1090.75,1090.75,1090.75,1090.75,0,2
11/10/2004,19:53,1091.00,1091.00,1091.00,1091.00,61,0
11/10/2004,19:54,1091.00,1091.00,1091.00,1091.00,5,0
11/10/2004,19:55,1091.25,1091.25,1091.25,1091.25,3,0
11/10/2004,19:57,1091.00,1091.25,1091.00,1091.00,50,6
11/10/2004,19:58,1091.00,1091.00,1091.00,1091.00,0,38
11/10/2004,20:00,1091.00,1091.00,1091.00,1091.00,0,1
11/10/2004,20:03,1090.75,1090.75,1090.75,1090.75,0,1
11/10/2004,20:04,1090.75,1090.75,1090.75,1090.75,0,5
11/10/2004,20:05,1090.75,1090.75,1090.75,1090.75,0,1
11/10/2004,20:10,1091.00,1091.00,1091.00,1091.00,2,0
11/10/2004,20:13,1090.75,1090.75,1090.75,1090.75,0,5
11/10/2004,20:17,1090.75,1090.75,1090.75,1090.75,0,4
11/10/2004,20:19,1090.75,1091.00,1090.75,1091.00,1,5
11/10/2004,20:20,1090.75,1090.75,1090.75,1090.75,0,2
11/10/2004,20:21,1091.00,1091.00,1090.75,1090.75,1,5
11/10/2004,20:23,1090.75,1090.75,1090.75,1090.75,0,1
11/10/2004,20:24,1091.00,1091.00,1091.00,1091.00,1,0
11/10/2004,20:25,1090.75,1090.75,1090.75,1090.75,0,5
11/10/2004,20:28,1090.75,1090.75,1090.75,1090.75,0,5
11/10/2004,20:29,1090.75,1090.75,1090.75,1090.75,0,1
11/10/2004,20:30,1090.75,1090.75,1090.75,1090.75,0,26
11/10/2004,20:34,1090.75,1090.75,1090.75,1090.75,0,15
11/10/2004,20:35,1090.75,1090.75,1090.75,1090.75,0,30
11/10/2004,20:37,1090.75,1090.75,1090.75,1090.75,0,5
11/10/2004,20:38,1090.75,1090.75,1090.75,1090.75,0,1
11/10/2004,20:39,1090.75,1090.75,1090.75,1090.75,0,1
11/10/2004,20:40,1090.75,1090.75,1090.75,1090.75,0,24
11/10/2004,20:43,1090.75,1090.75,1090.75,1090.75,0,1
11/10/2004,20:44,1090.75,1090.75,1090.75,1090.75,0,18
11/10/2004,20:48,1090.50,1090.50,1090.50,1090.50,0,10
11/10/2004,20:49,1090.50,1090.50,1090.50,1090.50,0,15
11/10/2004,20:50,1090.75,1090.75,1090.50,1090.50,3,5
11/10/2004,20:53,1090.50,1090.50,1090.50,1090.50,0,10
11/10/2004,20:56,1090.50,1090.50,1090.50,1090.50,0,24
11/10/2004,20:57,1090.50,1090.50,1090.50,1090.50,0,8
11/10/2004,21:00,1090.50,1090.50,1090.50,1090.50,0,27
11/10/2004,21:02,1090.75,1090.75,1090.75,1090.75,1,0
11/10/2004,21:04,1090.50,1090.50,1090.50,1090.50,0,5
11/10/2004,21:06,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,21:07,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,21:08,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,21:09,1090.75,1090.75,1090.75,1090.75,1,0
11/10/2004,21:10,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,21:20,1090.50,1090.50,1090.50,1090.50,0,1
11/10/2004,21:21,1090.50,1090.50,1090.50,1090.50,0,5
11/10/2004,21:22,1090.50,1090.50,1090.25,1090.25,0,32
11/10/2004,21:25,1090.25,1090.25,1090.25,1090.25,0,1
11/10/2004,21:30,1090.50,1090.50,1090.50,1090.50,4,0
11/10/2004,21:32,1090.50,1090.50,1090.50,1090.50,1,0
11/10/2004,21:34,1090.25,1090.50,1090.25,1090.50,1,3
11/10/2004,21:35,1090.50,1090.50,1090.50,1090.50,2,0
11/10/2004,21:40,1090.25,1090.25,1090.25,1090.25,0,5
11/10/2004,21:42,1090.25,1090.25,1090.25,1090.25,0,10
11/10/2004,21:43,1090.25,1090.25,1090.00,1090.25,1,28
11/10/2004,21:45,1090.00,1090.00,1090.00,1090.00,0,2
11/10/2004,21:47,1090.25,1090.25,1090.25,1090.25,1,0
11/10/2004,21:52,1090.00,1090.25,1090.00,1090.25,2,2
11/10/2004,21:53,1090.25,1090.25,1090.25,1090.25,3,0
11/10/2004,21:55,1090.25,1090.25,1090.25,1090.25,7,0
11/10/2004,21:56,1090.25,1090.25,1090.25,1090.25,1,0
11/10/2004,21:57,1090.25,1090.25,1090.25,1090.25,2,0
11/10/2004,21:59,1090.25,1090.25,1090.00,1090.00,1,2
11/10/2004,22:01,1090.00,1090.00,1090.00,1090.00,0,1
11/10/2004,22:02,1090.00,1090.00,1090.00,1090.00,0,7
11/10/2004,22:06,1090.25,1090.25,1090.25,1090.25,1,0
11/10/2004,22:11,1090.25,1090.25,1090.25,1090.25,1,0
11/10/2004,22:13,1090.25,1090.25,1090.25,1090.25,1,0
11/10/2004,22:14,1090.25,1090.25,1090.25,1090.25,5,0
11/10/2004,22:17,1090.25,1090.25,1090.25,1090.25,1,0
11/10/2004,22:19,1090.25,1090.25,1090.25,1090.25,10,0
11/10/2004,22:21,1090.25,1090.25,1090.25,1090.25,1,0
11/10/2004,22:22,1090.50,1090.50,1090.50,1090.50,4,0
11/10/2004,22:23,1090.25,1090.25,1090.25,1090.25,0,22
11/10/2004,22:24,1090.00,1090.00,1090.00,1090.00,0,5
11/10/2004,22:25,1090.00,1090.00,1090.00,1090.00,0,5
11/10/2004,22:26,1090.00,1090.00,1089.75,1089.75,0,82
11/10/2004,22:27,1089.75,1089.75,1089.75,1089.75,0,1
11/10/2004,22:29,1089.75,1089.75,1089.75,1089.75,0,1
11/10/2004,22:30,1090.00,1090.00,1090.00,1090.00,10,0
11/10/2004,22:31,1090.00,1090.00,1090.00,1090.00,2,0
11/10/2004,22:32,1090.00,1090.25,1090.00,1090.25,27,0
11/10/2004,22:33,1090.25,1090.25,1090.25,1090.25,48,0
11/10/2004,22:34,1090.25,1090.25,1090.00,1090.00,96,26
11/10/2004,22:35,1090.00,1090.00,1089.75,1089.75,0,55
11/10/2004,22:36,1090.00,1090.00,1090.00,1090.00,9,0
11/10/2004,22:37,1090.00,1090.00,1089.75,1089.75,6,1
11/10/2004,22:39,1090.00,1090.00,1089.75,1089.75,9,1
11/10/2004,22:40,1090.00,1090.00,1090.00,1090.00,3,0
11/10/2004,22:42,1089.75,1089.75,1089.75,1089.75,0,1
11/10/2004,22:43,1090.00,1090.00,1090.00,1090.00,33,0
11/10/2004,22:44,1090.00,1090.00,1090.00,1090.00,4,0
11/10/2004,22:45,1089.75,1089.75,1089.75,1089.75,0,1
11/10/2004,22:47,1090.00,1090.00,1089.75,1089.75,1,1
11/10/2004,22:48,1090.00,1090.00,1090.00,1090.00,10,0
11/10/2004,22:54,1090.00,1090.00,1089.75,1089.75,5,1
11/10/2004,22:55,1090.00,1090.00,1090.00,1090.00,1,0
11/10/2004,22:57,1090.00,1090.00,1090.00,1090.00,15,0
11/10/2004,23:01,1090.00,1090.00,1089.75,1089.75,1,10
11/10/2004,23:04,1089.75,1089.75,1089.50,1089.50,0,77
11/10/2004,23:07,1089.50,1089.50,1089.50,1089.50,0,1
11/10/2004,23:08,1089.75,1089.75,1089.75,1089.75,2,0
11/10/2004,23:09,1089.75,1089.75,1089.75,1089.75,12,0
11/10/2004,23:11,1089.75,1089.75,1089.75,1089.75,2,0
11/10/2004,23:12,1090.00,1090.00,1090.00,1090.00,7,0
11/10/2004,23:15,1089.75,1089.75,1089.75,1089.75,0,15
11/10/2004,23:21,1089.75,1089.75,1089.75,1089.75,0,12
11/10/2004,23:23,1089.75,1089.75,1089.75,1089.75,0,19
11/10/2004,23:24,1089.75,1089.75,1089.75,1089.75,0,12
11/10/2004,23:28,1089.75,1089.75,1089.75,1089.75,0,1
11/10/2004,23:32,1089.75,1089.75,1089.50,1089.50,3,28
11/10/2004,23:33,1089.50,1089.75,1089.50,1089.75,1,1
11/10/2004,23:35,1089.50,1089.50,1089.50,1089.50,0,3
11/10/2004,23:36,1089.50,1089.50,1089.50,1089.50,0,1
11/10/2004,23:37,1089.50,1089.50,1089.50,1089.50,0,23
11/10/2004,23:39,1089.25,1089.25,1089.25,1089.25,0,86
11/10/2004,23:40,1089.25,1089.25,1089.25,1089.25,0,23
11/10/2004,23:41,1089.25,1089.25,1089.25,1089.25,0,10
11/10/2004,23:42,1089.00,1089.00,1089.00,1089.00,0,19
11/10/2004,23:43,1089.00,1089.00,1089.00,1089.00,0,151
11/10/2004,23:44,1089.00,1089.00,1088.75,1088.75,2,19
11/10/2004,23:47,1089.00,1089.00,1089.00,1089.00,10,0
11/10/2004,23:48,1089.00,1089.00,1088.75,1089.00,41,5
11/10/2004,23:49,1089.00,1089.00,1089.00,1089.00,12,0
11/10/2004,23:51,1089.00,1089.00,1089.00,1089.00,12,0
11/10/2004,23:52,1089.00,1089.00,1089.00,1089.00,1,0
11/10/2004,23:54,1089.00,1089.00,1089.00,1089.00,1,0
11/10/2004,23:55,1089.00,1089.00,1089.00,1089.00,1,0
11/10/2004,23:57,1089.00,1089.00,1089.00,1089.00,51,0
11/10/2004,23:58,1089.00,1089.00,1089.00,1089.00,16,0
11/10/2004,23:59,1089.00,1089.00,1089.00,1089.00,5,0
11/11/2004,00:01,1088.75,1088.75,1088.75,1088.75,0,1
11/11/2004,00:03,1088.75,1088.75,1088.75,1088.75,0,45
11/11/2004,00:04,1088.75,1088.75,1088.75,1088.75,0,26
11/11/2004,00:06,1088.75,1088.75,1088.75,1088.75,0,105
11/11/2004,00:07,1088.75,1088.75,1088.75,1088.75,0,38
11/11/2004,00:09,1088.75,1088.75,1088.75,1088.75,0,11
11/11/2004,00:10,1088.75,1088.75,1088.75,1088.75,0,8
11/11/2004,00:11,1088.75,1088.75,1088.75,1088.75,0,8
11/11/2004,00:12,1088.50,1088.50,1088.50,1088.50,0,4
11/11/2004,00:13,1088.50,1088.50,1088.50,1088.50,0,35
11/11/2004,00:14,1088.75,1088.75,1088.75,1088.75,3,0
11/11/2004,00:15,1088.75,1088.75,1088.75,1088.75,5,0
11/11/2004,00:17,1088.75,1088.75,1088.75,1088.75,1,0
11/11/2004,00:18,1088.75,1088.75,1088.75,1088.75,1,0
11/11/2004,00:20,1088.75,1088.75,1088.75,1088.75,2,0
11/11/2004,00:22,1088.50,1088.50,1088.50,1088.50,0,1
11/11/2004,00:23,1088.50,1088.75,1088.50,1088.50,13,3
11/11/2004,00:24,1088.75,1088.75,1088.75,1088.75,16,0
11/11/2004,00:25,1088.75,1088.75,1088.75,1088.75,22,0
11/11/2004,00:26,1088.75,1088.75,1088.75,1088.75,8,0
11/11/2004,00:29,1088.75,1088.75,1088.75,1088.75,6,0
11/11/2004,00:30,1088.75,1088.75,1088.75,1088.75,4,0
11/11/2004,00:34,1089.00,1089.00,1089.00,1089.00,9,0
11/11/2004,00:38,1089.00,1089.00,1089.00,1089.00,2,0
11/11/2004,00:40,1089.00,1089.00,1089.00,1089.00,6,0
11/11/2004,00:41,1089.00,1089.00,1089.00,1089.00,5,0
11/11/2004,00:42,1089.00,1089.00,1089.00,1089.00,7,0
11/11/2004,00:43,1089.00,1089.00,1089.00,1089.00,5,0
11/11/2004,00:45,1089.00,1089.00,1089.00,1089.00,4,0
11/11/2004,00:47,1089.25,1089.25,1089.25,1089.25,36,0
11/11/2004,00:48,1089.25,1089.25,1089.00,1089.00,2,1
11/11/2004,00:49,1089.25,1089.25,1089.25,1089.25,1,0
11/11/2004,00:51,1089.25,1089.25,1089.25,1089.25,5,0
11/11/2004,00:52,1089.25,1089.25,1089.25,1089.25,9,0
11/11/2004,00:54,1089.25,1089.25,1089.25,1089.25,1,0
11/11/2004,00:58,1089.25,1089.25,1089.25,1089.25,5,0
11/11/2004,01:05,1089.50,1089.50,1089.50,1089.50,2,0
11/11/2004,01:13,1089.50,1089.50,1089.50,1089.50,2,0
11/11/2004,01:15,1089.25,1089.25,1089.25,1089.25,0,1
11/11/2004,01:17,1089.50,1089.50,1089.50,1089.50,3,0
11/11/2004,01:18,1089.50,1089.50,1089.50,1089.50,21,0
11/11/2004,01:20,1089.50,1089.50,1089.50,1089.50,4,0
11/11/2004,01:21,1089.50,1089.50,1089.50,1089.50,7,0
11/11/2004,01:22,1089.75,1089.75,1089.75,1089.75,1,0
11/11/2004,01:23,1089.50,1089.50,1089.50,1089.50,0,12
11/11/2004,01:30,1089.50,1089.50,1089.50,1089.50,0,1
11/11/2004,01:32,1089.50,1089.50,1089.50,1089.50,0,17
11/11/2004,01:34,1089.50,1089.50,1089.50,1089.50,0,2
11/11/2004,01:39,1089.75,1089.75,1089.75,1089.75,65,0
11/11/2004,01:41,1089.75,1089.75,1089.75,1089.75,21,0
11/11/2004,01:42,1089.75,1089.75,1089.75,1089.75,4,0
11/11/2004,01:46,1089.75,1089.75,1089.75,1089.75,21,0
11/11/2004,01:47,1089.75,1089.75,1089.75,1089.75,1,0
11/11/2004,01:53,1089.75,1089.75,1089.75,1089.75,18,0
11/11/2004,01:54,1089.75,1089.75,1089.75,1089.75,36,0
11/11/2004,01:55,1089.75,1089.75,1089.75,1089.75,30,0
11/11/2004,01:58,1089.50,1089.50,1089.50,1089.50,0,34
11/11/2004,01:59,1089.25,1089.25,1089.25,1089.25,0,16
11/11/2004,02:00,1089.25,1089.25,1089.00,1089.25,30,8
11/11/2004,02:01,1089.25,1089.25,1089.25,1089.25,102,0
11/11/2004,02:02,1089.25,1089.25,1089.00,1089.00,21,85
11/11/2004,02:03,1089.00,1089.00,1088.50,1088.50,0,275
11/11/2004,02:04,1088.75,1088.75,1088.25,1088.25,5,104
11/11/2004,02:05,1088.25,1088.50,1088.25,1088.50,43,138
11/11/2004,02:06,1088.25,1088.50,1088.25,1088.50,7,32
11/11/2004,02:07,1088.50,1088.50,1088.50,1088.50,70,0
11/11/2004,02:08,1088.50,1088.75,1088.50,1088.75,66,0
11/11/2004,02:09,1088.75,1089.00,1088.75,1089.00,71,0
11/11/2004,02:10,1089.00,1089.00,1088.75,1088.75,71,68
11/11/2004,02:11,1088.75,1088.75,1088.75,1088.75,0,15
11/11/2004,02:12,1089.00,1089.00,1089.00,1089.00,105,0
11/11/2004,02:13,1088.75,1089.00,1088.75,1089.00,80,3
11/11/2004,02:14,1089.00,1089.00,1089.00,1089.00,3,0
11/11/2004,02:16,1089.00,1089.00,1088.75,1088.75,9,69
11/11/2004,02:17,1088.75,1088.75,1088.75,1088.75,0,18
11/11/2004,02:18,1089.00,1089.00,1089.00,1089.00,24,0
11/11/2004,02:19,1089.00,1089.00,1089.00,1089.00,65,0
11/11/2004,02:20,1088.75,1088.75,1088.75,1088.75,0,50
11/11/2004,02:22,1089.00,1089.00,1089.00,1089.00,17,0
11/11/2004,02:23,1089.00,1089.00,1089.00,1089.00,8,0
11/11/2004,02:24,1089.25,1089.25,1089.00,1089.00,10,8
11/11/2004,02:25,1089.00,1089.00,1089.00,1089.00,0,22
11/11/2004,02:26,1089.00,1089.25,1089.00,1089.25,130,3
11/11/2004,02:27,1089.50,1089.50,1089.50,1089.50,181,0
11/11/2004,02:28,1089.50,1089.50,1089.50,1089.50,20,0
11/11/2004,02:29,1089.50,1089.50,1089.50,1089.50,25,0
11/11/2004,02:30,1089.50,1089.50,1089.50,1089.50,15,0
11/11/2004,02:31,1089.50,1090.00,1089.50,1089.75,84,1
11/11/2004,02:32,1089.50,1089.50,1089.50,1089.50,0,57
11/11/2004,02:33,1089.25,1089.25,1089.25,1089.25,0,135
11/11/2004,02:34,1089.25,1089.25,1089.25,1089.25,0,7
11/11/2004,02:35,1089.25,1089.25,1089.25,1089.25,0,8
11/11/2004,02:36,1089.25,1089.25,1089.25,1089.25,0,8
11/11/2004,02:37,1089.25,1089.25,1089.25,1089.25,0,3
11/11/2004,02:38,1089.25,1089.25,1089.00,1089.00,0,33
11/11/2004,02:39,1089.25,1089.25,1089.25,1089.25,4,0
11/11/2004,02:40,1089.00,1089.00,1089.00,1089.00,0,76
11/11/2004,02:41,1089.00,1089.00,1089.00,1089.00,0,13
11/11/2004,02:42,1089.00,1089.00,1088.75,1088.75,0,351
11/11/2004,02:43,1088.50,1088.75,1088.50,1088.75,14,3
11/11/2004,02:44,1088.75,1089.00,1088.75,1088.75,7,30
11/11/2004,02:45,1089.00,1089.00,1089.00,1089.00,1,0
11/11/2004,02:46,1089.00,1089.00,1089.00,1089.00,25,0
11/11/2004,02:47,1088.75,1088.75,1088.75,1088.75,0,1
11/11/2004,02:48,1089.00,1089.00,1088.75,1088.75,1,5
11/11/2004,02:49,1088.75,1088.75,1088.75,1088.75,0,39
11/11/2004,02:50,1089.00,1089.00,1089.00,1089.00,24,0
11/11/2004,02:51,1089.00,1089.00,1089.00,1089.00,12,0
11/11/2004,02:52,1089.00,1089.00,1088.75,1089.00,29,1
11/11/2004,02:53,1089.00,1089.00,1089.00,1089.00,47,0
11/11/2004,02:54,1089.00,1089.00,1089.00,1089.00,5,0
11/11/2004,02:56,1089.00,1089.25,1089.00,1089.25,122,0
11/11/2004,02:57,1089.25,1089.25,1089.00,1089.25,39,1
11/11/2004,02:58,1089.25,1089.50,1089.25,1089.25,4,15
11/11/2004,02:59,1089.25,1089.25,1089.00,1089.25,1,23
11/11/2004,03:00,1089.25,1089.25,1089.25,1089.25,24,0
11/11/2004,03:01,1089.25,1089.25,1089.25,1089.25,39,0
11/11/2004,03:02,1089.25,1089.25,1089.25,1089.25,52,0
11/11/2004,03:03,1089.25,1089.25,1089.25,1089.25,23,0
11/11/2004,03:04,1089.50,1089.50,1089.50,1089.50,20,0
11/11/2004,03:05,1089.25,1089.50,1089.25,1089.50,4,8
11/11/2004,03:06,1089.25,1089.75,1089.25,1089.50,28,22
11/11/2004,03:07,1089.50,1089.50,1089.50,1089.50,0,10
11/11/2004,03:08,1089.50,1089.50,1089.50,1089.50,0,17
11/11/2004,03:09,1089.50,1089.50,1089.50,1089.50,0,18
11/11/2004,03:11,1089.50,1089.50,1089.50,1089.50,0,11
11/11/2004,03:12,1089.50,1089.50,1089.50,1089.50,0,100
11/11/2004,03:13,1089.50,1089.75,1089.50,1089.75,5,13
11/11/2004,03:14,1089.75,1089.75,1089.75,1089.75,134,0
11/11/2004,03:15,1090.00,1090.00,1089.75,1089.75,206,81
11/11/2004,03:16,1089.75,1089.75,1089.75,1089.75,0,4
11/11/2004,03:17,1089.75,1089.75,1089.50,1089.50,0,58
11/11/2004,03:18,1089.50,1089.50,1089.25,1089.25,0,60
11/11/2004,03:19,1089.50,1089.50,1089.25,1089.50,18,50
11/11/2004,03:21,1089.50,1089.50,1089.50,1089.50,5,0
11/11/2004,03:22,1089.50,1089.50,1089.50,1089.50,1,0
11/11/2004,03:26,1089.75,1089.75,1089.50,1089.75,52,20
11/11/2004,03:27,1089.50,1089.50,1089.50,1089.50,0,10
11/11/2004,03:28,1089.50,1089.50,1089.25,1089.50,1,25
11/11/2004,03:29,1089.50,1089.50,1089.25,1089.25,51,6
11/11/2004,03:30,1089.50,1089.50,1089.50,1089.50,16,0
11/11/2004,03:31,1089.50,1089.50,1089.50,1089.50,58,0
11/11/2004,03:32,1089.50,1089.50,1089.50,1089.50,27,0
11/11/2004,03:33,1089.25,1089.25,1089.25,1089.25,0,47
11/11/2004,03:34,1089.25,1089.25,1089.00,1089.25,1,12
11/11/2004,03:35,1089.25,1089.25,1089.25,1089.25,2,0
11/11/2004,03:38,1089.25,1089.25,1089.00,1089.00,27,1
11/11/2004,03:39,1089.25,1089.25,1089.25,1089.25,20,0
11/11/2004,03:42,1089.25,1089.25,1089.25,1089.25,3,0
11/11/2004,03:44,1089.00,1089.25,1089.00,1089.25,55,2
11/11/2004,03:45,1089.50,1090.00,1089.50,1090.00,217,7
11/11/2004,03:46,1090.00,1090.25,1090.00,1090.00,82,59
11/11/2004,03:47,1090.00,1090.25,1090.00,1090.25,2,14
11/11/2004,03:48,1090.25,1090.25,1090.25,1090.25,35,0
11/11/2004,03:49,1090.25,1090.50,1090.00,1090.00,6,64
11/11/2004,03:50,1090.00,1090.25,1090.00,1090.25,1,3
11/11/2004,03:51,1090.00,1090.25,1090.00,1090.00,1,13
11/11/2004,03:53,1090.00,1090.50,1090.00,1090.50,38,2
11/11/2004,03:54,1090.50,1090.50,1090.50,1090.50,236,0
11/11/2004,03:55,1090.50,1090.75,1090.25,1090.50,25,3
11/11/2004,03:56,1090.50,1090.50,1090.00,1090.25,8,120
11/11/2004,03:57,1090.25,1090.25,1090.25,1090.25,15,0
11/11/2004,03:58,1090.25,1090.25,1090.25,1090.25,102,0
11/11/2004,04:01,1090.50,1090.50,1090.50,1090.50,1,0
11/11/2004,04:03,1090.25,1090.25,1090.25,1090.25,0,180
11/11/2004,04:04,1090.25,1090.25,1090.25,1090.25,0,2
11/11/2004,04:05,1090.25,1090.50,1090.25,1090.50,114,71
11/11/2004,04:06,1090.50,1090.75,1090.50,1090.75,124,0
11/11/2004,04:07,1090.75,1091.00,1090.75,1090.75,10,1
11/11/2004,04:08,1090.75,1091.00,1090.75,1091.00,174,4
11/11/2004,04:09,1091.00,1091.00,1090.75,1091.00,15,30
11/11/2004,04:10,1090.75,1090.75,1090.75,1090.75,0,66
11/11/2004,04:11,1090.75,1090.75,1090.75,1090.75,0,8
11/11/2004,04:12,1090.75,1090.75,1090.75,1090.75,0,1
11/11/2004,04:13,1091.00,1091.00,1091.00,1091.00,35,0
11/11/2004,04:14,1091.00,1091.00,1090.75,1091.00,5,1
11/11/2004,04:15,1090.75,1090.75,1090.50,1090.75,4,31
11/11/2004,04:17,1090.75,1090.75,1090.75,1090.75,18,0
11/11/2004,04:18,1090.75,1090.75,1090.50,1090.50,10,5
11/11/2004,04:20,1090.75,1090.75,1090.75,1090.75,13,0
11/11/2004,04:21,1090.75,1090.75,1090.75,1090.75,5,0
11/11/2004,04:23,1091.00,1091.25,1091.00,1091.00,48,7
11/11/2004,04:24,1091.00,1091.00,1091.00,1091.00,0,17
11/11/2004,04:25,1091.00,1091.00,1091.00,1091.00,0,32
11/11/2004,04:26,1091.00,1091.25,1091.00,1091.25,4,42
11/11/2004,04:27,1091.25,1091.50,1091.25,1091.25,262,40
11/11/2004,04:28,1091.25,1091.50,1091.25,1091.50,11,23
11/11/2004,04:29,1091.50,1091.75,1091.25,1091.25,89,53
11/11/2004,04:30,1091.50,1091.50,1091.50,1091.50,30,0
11/11/2004,04:31,1091.50,1091.75,1091.50,1091.50,36,15
11/11/2004,04:32,1091.75,1091.75,1091.25,1091.50,29,39
11/11/2004,04:33,1091.25,1091.25,1091.25,1091.25,0,2
11/11/2004,04:34,1091.50,1091.50,1091.25,1091.25,14,76
11/11/2004,04:35,1091.25,1092.00,1091.25,1092.00,331,2
11/11/2004,04:36,1091.75,1092.00,1091.75,1091.75,10,34
11/11/2004,04:37,1092.00,1092.50,1092.00,1092.00,416,110
11/11/2004,04:38,1092.25,1092.25,1091.75,1092.00,14,9
11/11/2004,04:39,1091.75,1092.00,1091.50,1092.00,140,187
11/11/2004,04:40,1092.00,1092.00,1092.00,1092.00,23,0
11/11/2004,04:41,1092.00,1092.25,1092.00,1092.00,8,12
11/11/2004,04:42,1092.25,1092.25,1092.00,1092.00,29,18
11/11/2004,04:43,1091.75,1092.25,1091.75,1092.00,84,4
11/11/2004,04:44,1092.00,1092.25,1092.00,1092.25,27,4
11/11/2004,04:45,1092.25,1092.25,1092.25,1092.25,15,0
11/11/2004,04:46,1092.50,1092.75,1092.25,1092.75,184,4
11/11/2004,04:47,1092.75,1093.00,1092.75,1092.75,264,34
11/11/2004,04:48,1092.75,1093.00,1092.50,1092.50,1,111
11/11/2004,04:49,1092.50,1092.75,1092.50,1092.75,2,70
11/11/2004,04:50,1092.50,1092.75,1092.50,1092.75,128,8
11/11/2004,04:51,1092.50,1092.50,1092.25,1092.50,12,32
11/11/2004,04:52,1092.75,1092.75,1092.75,1092.75,9,0
11/11/2004,04:53,1092.75,1092.75,1092.75,1092.75,100,0
11/11/2004,04:54,1092.75,1092.75,1092.75,1092.75,45,0
11/11/2004,04:55,1092.75,1093.00,1092.75,1093.00,290,0
11/11/2004,04:56,1093.25,1093.25,1092.75,1092.75,11,173
11/11/2004,04:57,1093.00,1093.00,1092.75,1093.00,9,1
11/11/2004,04:58,1092.75,1093.00,1092.75,1093.00,31,3
11/11/2004,04:59,1093.00,1093.50,1093.00,1093.50,626,8
11/11/2004,05:00,1093.25,1094.00,1093.25,1093.50,357,280
11/11/2004,05:01,1093.75,1093.75,1093.50,1093.50,19,1
11/11/2004,05:02,1093.50,1093.75,1093.50,1093.50,128,15
11/11/2004,05:03,1093.50,1093.50,1093.25,1093.50,3,35
11/11/2004,05:04,1093.50,1094.00,1093.25,1093.50,51,55
11/11/2004,05:05,1093.75,1094.25,1093.75,1094.25,135,8
11/11/2004,05:06,1094.25,1094.25,1094.00,1094.00,228,24
11/11/2004,05:07,1094.00,1094.25,1094.00,1094.25,260,5
11/11/2004,05:08,1094.25,1094.50,1094.25,1094.25,140,109
11/11/2004,05:09,1094.25,1094.25,1094.00,1094.00,0,100
11/11/2004,05:10,1094.00,1094.25,1094.00,1094.00,5,32
11/11/2004,05:11,1094.00,1094.25,1094.00,1094.00,8,45
11/11/2004,05:12,1094.00,1094.00,1094.00,1094.00,0,3
11/11/2004,05:13,1093.75,1094.00,1093.75,1094.00,27,4
11/11/2004,05:14,1094.00,1094.00,1093.75,1094.00,55,55
11/11/2004,05:15,1094.00,1094.25,1093.75,1094.00,23,6
11/11/2004,05:16,1094.00,1094.00,1094.00,1094.00,2,0
11/11/2004,05:17,1094.00,1094.25,1094.00,1094.00,18,16
11/11/2004,05:18,1094.00,1094.00,1094.00,1094.00,0,5
11/11/2004,05:19,1093.75,1094.00,1093.75,1094.00,6,1
11/11/2004,05:20,1093.75,1094.00,1093.75,1094.00,13,1
11/11/2004,05:21,1094.00,1094.75,1094.00,1094.25,141,58
11/11/2004,05:22,1094.50,1094.75,1094.00,1094.00,12,65
11/11/2004,05:23,1094.25,1094.25,1094.00,1094.25,135,31
11/11/2004,05:24,1094.25,1094.25,1094.25,1094.25,14,0
11/11/2004,05:25,1094.00,1094.00,1094.00,1094.00,0,4
11/11/2004,05:26,1094.00,1094.00,1094.00,1094.00,0,8
11/11/2004,05:27,1094.25,1094.25,1094.00,1094.00,14,2
11/11/2004,05:28,1094.00,1094.00,1094.00,1094.00,0,36
11/11/2004,05:29,1094.00,1094.00,1094.00,1094.00,0,149
11/11/2004,05:30,1094.00,1094.00,1093.75,1093.75,0,16
11/11/2004,05:31,1093.75,1093.75,1093.75,1093.75,0,22
11/11/2004,05:33,1093.75,1093.75,1093.75,1093.75,0,3
11/11/2004,05:34,1094.00,1094.00,1093.75,1093.75,18,7
11/11/2004,05:35,1094.00,1094.00,1094.00,1094.00,3,0
11/11/2004,05:36,1094.00,1094.25,1094.00,1094.25,11,0
11/11/2004,05:37,1094.00,1094.00,1094.00,1094.00,0,26
11/11/2004,05:39,1094.00,1094.00,1093.75,1093.75,0,90
11/11/2004,05:40,1093.75,1093.75,1093.75,1093.75,0,10
11/11/2004,05:41,1093.75,1094.00,1093.50,1093.75,29,114
11/11/2004,05:42,1093.75,1093.75,1093.75,1093.75,2,0
11/11/2004,05:43,1093.75,1093.75,1093.75,1093.75,89,0
11/11/2004,05:44,1093.75,1094.00,1093.75,1094.00,24,0
11/11/2004,05:45,1093.75,1093.75,1093.75,1093.75,0,25
11/11/2004,05:46,1093.75,1093.75,1093.50,1093.75,7,68
11/11/2004,05:47,1093.75,1094.00,1093.75,1093.75,4,1
11/11/2004,05:48,1094.00,1094.00,1093.75,1093.75,1,107
11/11/2004,05:49,1093.75,1093.75,1093.75,1093.75,0,5
11/11/2004,05:51,1093.50,1093.50,1093.50,1093.50,0,19
11/11/2004,05:52,1093.50,1093.50,1093.50,1093.50,0,113
11/11/2004,05:53,1093.50,1093.75,1093.50,1093.75,2,3
11/11/2004,05:54,1093.50,1093.50,1093.50,1093.50,0,4
11/11/2004,05:55,1093.50,1093.75,1093.50,1093.50,1,85
11/11/2004,05:56,1093.50,1093.50,1093.25,1093.50,1,88
11/11/2004,05:57,1093.50,1093.50,1093.25,1093.25,51,4
11/11/2004,05:58,1093.25,1093.25,1093.25,1093.25,0,132
11/11/2004,05:59,1093.50,1093.50,1093.50,1093.50,50,0
11/11/2004,06:00,1093.50,1093.75,1093.50,1093.50,75,7
11/11/2004,06:01,1093.50,1093.50,1093.50,1093.50,0,35
11/11/2004,06:02,1093.50,1093.50,1093.50,1093.50,0,3
11/11/2004,06:03,1093.50,1093.50,1093.50,1093.50,0,40
11/11/2004,06:04,1093.50,1093.50,1093.50,1093.50,0,25
11/11/2004,06:05,1093.50,1093.50,1093.50,1093.50,0,5
11/11/2004,06:06,1093.75,1093.75,1093.50,1093.75,17,1
11/11/2004,06:07,1093.50,1093.50,1093.50,1093.50,0,1
11/11/2004,06:08,1093.50,1093.75,1093.50,1093.75,36,10
11/11/2004,06:09,1093.75,1093.75,1093.75,1093.75,8,0
11/11/2004,06:10,1094.00,1094.00,1094.00,1094.00,34,0
11/11/2004,06:11,1094.00,1094.25,1094.00,1094.00,79,51
11/11/2004,06:12,1093.75,1094.00,1093.75,1093.75,1,69
11/11/2004,06:13,1093.75,1093.75,1093.75,1093.75,0,4
11/11/2004,06:14,1093.75,1093.75,1093.75,1093.75,0,62
11/11/2004,06:15,1093.75,1093.75,1093.75,1093.75,0,1
11/11/2004,06:16,1093.75,1093.75,1093.75,1093.75,0,4
11/11/2004,06:17,1093.75,1093.75,1093.75,1093.75,0,67
11/11/2004,06:18,1093.75,1093.75,1093.75,1093.75,0,5
11/11/2004,06:19,1093.75,1094.00,1093.75,1094.00,25,3
11/11/2004,06:20,1094.00,1094.00,1093.75,1093.75,20,3
11/11/2004,06:21,1093.75,1093.75,1093.75,1093.75,0,9
11/11/2004,06:22,1093.75,1093.75,1093.75,1093.75,0,66
11/11/2004,06:23,1093.75,1093.75,1093.75,1093.75,0,13
11/11/2004,06:24,1093.75,1093.75,1093.75,1093.75,0,30
11/11/2004,06:25,1093.75,1093.75,1093.50,1093.75,3,67
11/11/2004,06:26,1093.75,1093.75,1093.75,1093.75,3,0
11/11/2004,06:27,1093.75,1093.75,1093.75,1093.75,52,0
11/11/2004,06:28,1094.00,1094.00,1093.75,1093.75,1,49
11/11/2004,06:29,1093.75,1093.75,1093.75,1093.75,0,129
11/11/2004,06:30,1093.50,1093.50,1093.50,1093.50,0,2
11/11/2004,06:31,1093.75,1093.75,1093.75,1093.75,95,0
11/11/2004,06:33,1093.75,1093.75,1093.75,1093.75,25,0
11/11/2004,06:34,1093.75,1093.75,1093.50,1093.75,68,9
11/11/2004,06:35,1093.50,1093.75,1093.50,1093.75,31,1
11/11/2004,06:36,1093.75,1093.75,1093.50,1093.75,28,143
11/11/2004,06:37,1093.50,1093.50,1093.50,1093.50,0,3
11/11/2004,06:38,1093.75,1093.75,1093.50,1093.50,1,5
11/11/2004,06:39,1093.50,1093.50,1093.25,1093.50,72,68
11/11/2004,06:40,1093.50,1093.75,1093.50,1093.75,77,0
11/11/2004,06:41,1093.50,1093.50,1093.50,1093.50,0,1
11/11/2004,06:42,1093.75,1093.75,1093.25,1093.50,7,32
11/11/2004,06:43,1093.50,1093.50,1093.25,1093.25,20,4
11/11/2004,06:44,1093.25,1093.25,1093.25,1093.25,0,3
11/11/2004,06:45,1093.50,1093.50,1093.50,1093.50,19,0
11/11/2004,06:46,1093.50,1093.50,1093.50,1093.50,9,0
11/11/2004,06:47,1093.50,1093.50,1093.50,1093.50,2,0
11/11/2004,06:48,1093.50,1093.50,1093.50,1093.50,52,0
11/11/2004,06:49,1093.50,1093.75,1093.50,1093.50,5,1
11/11/2004,06:50,1093.50,1093.50,1093.50,1093.50,0,72
11/11/2004,06:51,1093.50,1093.50,1093.50,1093.50,0,6
11/11/2004,06:52,1093.50,1093.50,1093.50,1093.50,0,3
11/11/2004,06:53,1093.75,1093.75,1093.50,1093.50,15,3
11/11/2004,06:54,1093.50,1093.75,1093.50,1093.75,116,3
11/11/2004,06:55,1093.75,1094.00,1093.75,1094.00,83,0
11/11/2004,06:56,1093.75,1093.75,1093.75,1093.75,0,70
11/11/2004,06:57,1093.75,1093.75,1093.75,1093.75,0,56
11/11/2004,06:58,1094.00,1094.00,1093.75,1093.75,2,31
11/11/2004,06:59,1093.50,1093.75,1093.50,1093.75,10,227
11/11/2004,07:00,1093.75,1093.75,1093.75,1093.75,66,0
11/11/2004,07:01,1093.75,1093.75,1093.50,1093.50,30,10
11/11/2004,07:02,1093.50,1093.75,1093.50,1093.50,3,13
11/11/2004,07:03,1093.50,1093.50,1093.50,1093.50,0,14
11/11/2004,07:04,1093.50,1093.75,1093.50,1093.50,100,30
11/11/2004,07:05,1093.50,1093.75,1093.50,1093.50,2,11
11/11/2004,07:06,1093.50,1093.75,1093.50,1093.50,120,121
11/11/2004,07:07,1093.50,1093.75,1093.25,1093.75,6,8
11/11/2004,07:08,1093.50,1093.50,1093.50,1093.50,0,6
11/11/2004,07:09,1093.50,1093.50,1093.50,1093.50,0,38
11/11/2004,07:10,1093.50,1093.75,1093.50,1093.50,1,14
11/11/2004,07:11,1093.50,1093.50,1093.50,1093.50,0,3
11/11/2004,07:12,1093.50,1093.50,1093.50,1093.50,0,4
11/11/2004,07:13,1093.50,1093.50,1093.50,1093.50,0,11
11/11/2004,07:14,1093.50,1093.50,1093.25,1093.25,0,22
11/11/2004,07:15,1093.50,1093.50,1093.25,1093.25,19,325
11/11/2004,07:16,1093.25,1093.25,1093.00,1093.00,22,115
11/11/2004,07:17,1093.25,1093.25,1093.25,1093.25,167,0
11/11/2004,07:18,1093.25,1093.25,1093.25,1093.25,19,0
11/11/2004,07:19,1093.00,1093.25,1093.00,1093.25,113,1
11/11/2004,07:20,1093.25,1093.50,1093.00,1093.25,119,21
11/11/2004,07:21,1093.25,1093.25,1093.25,1093.25,0,82
11/11/2004,07:22,1093.00,1093.25,1093.00,1093.25,48,2
11/11/2004,07:23,1093.25,1093.25,1093.25,1093.25,143,0
11/11/2004,07:24,1093.00,1093.25,1093.00,1093.25,121,1
11/11/2004,07:25,1093.25,1093.25,1093.25,1093.25,94,0
11/11/2004,07:26,1093.25,1093.25,1093.00,1093.25,118,2
11/11/2004,07:27,1093.25,1093.25,1093.25,1093.25,18,0
11/11/2004,07:28,1093.25,1093.25,1093.00,1093.00,5,2
11/11/2004,07:29,1093.25,1093.25,1093.25,1093.25,15,0
11/11/2004,07:30,1093.00,1093.25,1093.00,1093.25,124,4
11/11/2004,07:31,1093.00,1093.25,1093.00,1093.25,64,4
11/11/2004,07:32,1093.25,1093.25,1093.00,1093.00,80,1
11/11/2004,07:33,1093.25,1093.25,1093.25,1093.25,29,0
11/11/2004,07:34,1093.25,1093.25,1093.00,1093.00,1,11
11/11/2004,07:35,1093.25,1093.25,1093.25,1093.25,61,0
11/11/2004,07:36,1093.50,1093.50,1093.25,1093.25,157,50
11/11/2004,07:37,1093.25,1093.50,1093.25,1093.50,6,5
11/11/2004,07:38,1093.50,1093.50,1093.25,1093.50,23,7
11/11/2004,07:39,1093.50,1093.50,1093.25,1093.25,1,13
11/11/2004,07:40,1093.25,1093.50,1093.25,1093.50,67,6
11/11/2004,07:41,1093.50,1093.50,1093.25,1093.25,26,14
11/11/2004,07:42,1093.25,1093.50,1093.25,1093.50,10,15
11/11/2004,07:43,1093.50,1093.50,1093.25,1093.25,4,4
11/11/2004,07:44,1093.25,1093.50,1093.25,1093.50,1,38
11/11/2004,07:45,1093.50,1093.50,1093.25,1093.25,3,32
11/11/2004,07:46,1093.25,1093.50,1093.00,1093.50,15,27
11/11/2004,07:47,1093.25,1093.50,1093.00,1093.25,8,20
11/11/2004,07:48,1093.25,1093.25,1093.00,1093.25,61,1
11/11/2004,07:49,1093.25,1093.25,1093.00,1093.00,5,2
11/11/2004,07:50,1093.25,1093.25,1093.00,1093.25,3,1
11/11/2004,07:51,1093.00,1093.25,1093.00,1093.00,6,10
11/11/2004,07:52,1093.25,1093.25,1093.25,1093.25,94,0
11/11/2004,07:53,1093.25,1093.50,1093.00,1093.00,38,15
11/11/2004,07:54,1093.25,1093.25,1093.25,1093.25,18,0
11/11/2004,07:55,1093.00,1093.00,1093.00,1093.00,0,130
11/11/2004,07:56,1093.25,1093.25,1093.00,1093.25,40,2
11/11/2004,07:57,1093.25,1093.25,1093.25,1093.25,43,0
11/11/2004,07:58,1093.25,1093.25,1093.00,1093.25,30,2
11/11/2004,07:59,1093.00,1093.25,1093.00,1093.25,1,3
11/11/2004,08:00,1093.00,1093.25,1093.00,1093.25,1,2
11/11/2004,08:01,1093.00,1093.25,1093.00,1093.00,2,11
11/11/2004,08:02,1093.00,1093.25,1093.00,1093.25,10,8
11/11/2004,08:03,1093.00,1093.25,1093.00,1093.00,2,16
11/11/2004,08:04,1093.00,1093.00,1093.00,1093.00,0,5
11/11/2004,08:05,1093.00,1093.25,1093.00,1093.00,4,11
11/11/2004,08:06,1093.00,1093.00,1092.75,1092.75,4,214
11/11/2004,08:07,1093.00,1093.00,1092.75,1092.75,11,10
11/11/2004,08:08,1093.00,1093.00,1092.75,1093.00,5,2
11/11/2004,08:09,1092.75,1092.75,1092.75,1092.75,0,103
11/11/2004,08:10,1092.75,1092.75,1092.50,1092.50,6,21
11/11/2004,08:11,1092.50,1092.50,1092.00,1092.25,3,839
11/11/2004,08:12,1092.00,1092.50,1092.00,1092.25,376,54
11/11/2004,08:13,1092.25,1092.50,1092.25,1092.50,216,9
11/11/2004,08:14,1092.25,1092.50,1092.25,1092.50,6,1
11/11/2004,08:15,1092.25,1092.50,1092.25,1092.25,5,249
11/11/2004,08:16,1092.25,1092.50,1092.00,1092.25,37,43
11/11/2004,08:17,1092.00,1092.25,1092.00,1092.25,182,5
11/11/2004,08:18,1092.25,1092.25,1092.25,1092.25,94,0
11/11/2004,08:19,1092.25,1092.50,1092.25,1092.25,3,47
11/11/2004,08:20,1092.25,1092.25,1092.00,1092.25,2,83
11/11/2004,08:21,1092.25,1092.25,1092.00,1092.25,42,23
11/11/2004,08:22,1092.25,1092.25,1092.00,1092.00,32,36
11/11/2004,08:23,1092.25,1092.25,1092.00,1092.25,60,204
11/11/2004,08:24,1092.00,1092.25,1091.75,1092.25,31,122
11/11/2004,08:25,1092.00,1092.25,1092.00,1092.25,163,96
11/11/2004,08:26,1092.25,1092.50,1092.25,1092.25,226,43
11/11/2004,08:27,1092.25,1092.25,1092.00,1092.00,0,438
11/11/2004,08:28,1092.00,1092.00,1092.00,1092.00,0,95
11/11/2004,08:29,1092.00,1092.00,1091.50,1091.50,65,511
11/11/2004,08:30,1091.75,1092.00,1091.50,1091.75,432,396
11/11/2004,08:31,1092.00,1092.50,1091.50,1091.75,1506,2132
11/11/2004,08:32,1091.75,1092.50,1091.75,1092.50,844,103
11/11/2004,08:33,1092.50,1092.50,1092.00,1092.00,387,657
11/11/2004,08:34,1092.00,1092.25,1091.75,1092.25,224,686
11/11/2004,08:35,1092.00,1092.00,1091.25,1091.75,353,1396
11/11/2004,08:36,1091.75,1092.25,1091.50,1092.25,1489,626
11/11/2004,08:37,1092.00,1092.25,1092.00,1092.25,224,126
11/11/2004,08:38,1092.00,1092.25,1091.50,1091.50,112,1367
11/11/2004,08:39,1091.50,1091.50,1091.00,1091.25,878,1339
11/11/2004,08:40,1091.25,1092.00,1091.25,1092.00,1351,59
11/11/2004,08:41,1092.00,1092.00,1091.75,1091.75,66,456
11/11/2004,08:42,1091.75,1091.75,1091.50,1091.50,537,229
11/11/2004,08:43,1091.50,1092.00,1091.50,1092.00,382,1188
11/11/2004,08:44,1092.00,1092.50,1091.75,1092.50,1268,71
11/11/2004,08:45,1092.50,1093.00,1092.25,1092.75,2557,1228
11/11/2004,08:46,1093.00,1093.50,1092.75,1092.75,2317,1761
11/11/2004,08:47,1093.00,1093.00,1092.75,1092.75,134,246
11/11/2004,08:48,1092.75,1093.00,1092.50,1092.50,341,1446
11/11/2004,08:49,1092.75,1093.00,1092.50,1092.75,597,281
11/11/2004,08:50,1092.75,1093.25,1092.75,1093.00,1622,453
11/11/2004,08:51,1093.00,1093.00,1092.50,1093.00,768,437
11/11/2004,08:52,1092.75,1093.00,1092.75,1093.00,788,62
11/11/2004,08:53,1093.25,1093.50,1093.00,1093.25,1624,107
11/11/2004,08:54,1093.25,1093.25,1092.75,1092.75,841,599
11/11/2004,08:55,1092.75,1093.00,1092.50,1092.75,510,1346
11/11/2004,08:56,1093.00,1093.00,1092.50,1092.75,569,658
11/11/2004,08:57,1092.75,1093.00,1092.25,1092.25,263,1012
11/11/2004,08:58,1092.25,1092.50,1091.75,1092.00,1562,1688
11/11/2004,08:59,1092.00,1092.75,1091.75,1092.50,742,555
11/11/2004,09:00,1092.50,1093.00,1092.50,1093.00,1166,449
11/11/2004,09:01,1093.00,1093.50,1092.50,1093.50,2583,861
11/11/2004,09:02,1093.25,1094.00,1093.25,1094.00,2302,836
11/11/2004,09:03,1094.00,1094.25,1093.50,1093.50,1331,1676
11/11/2004,09:04,1093.50,1093.50,1093.25,1093.50,301,866
11/11/2004,09:05,1093.25,1093.75,1093.25,1093.50,816,800
11/11/2004,09:06,1093.50,1093.50,1093.00,1093.25,1053,1439
11/11/2004,09:07,1093.25,1093.25,1093.00,1093.00,354,35
11/11/2004,09:08,1093.25,1093.50,1093.00,1093.25,300,1092
11/11/2004,09:09,1093.25,1093.75,1093.00,1093.00,421,482
11/11/2004,09:10,1093.00,1093.25,1092.75,1093.00,130,833
11/11/2004,09:11,1092.75,1092.75,1092.25,1092.50,246,1313
11/11/2004,09:12,1092.25,1092.75,1092.25,1092.75,498,119
11/11/2004,09:13,1092.75,1092.75,1092.25,1092.75,144,383
11/11/2004,09:14,1092.50,1092.75,1092.25,1092.50,428,480
11/11/2004,09:15,1092.50,1092.50,1092.00,1092.00,114,2127
11/11/2004,09:16,1092.25,1092.25,1092.00,1092.00,490,89
11/11/2004,09:17,1092.00,1092.25,1091.50,1091.75,376,1615
11/11/2004,09:18,1091.50,1091.75,1091.25,1091.75,622,689
11/11/2004,09:19,1091.50,1092.00,1091.50,1092.00,1489,379
11/11/2004,09:20,1092.00,1092.25,1091.50,1091.75,424,884
11/11/2004,09:21,1091.75,1092.00,1091.50,1091.75,493,366
11/11/2004,09:22,1091.75,1092.00,1091.75,1091.75,68,133
11/11/2004,09:23,1091.75,1092.25,1091.75,1092.25,1280,69
11/11/2004,09:24,1092.25,1092.25,1091.75,1092.00,458,382
11/11/2004,09:25,1092.00,1092.00,1091.50,1091.50,408,924
11/11/2004,09:26,1091.50,1092.00,1091.50,1091.75,372,188
11/11/2004,09:27,1091.75,1092.25,1091.75,1092.25,548,60
11/11/2004,09:28,1092.25,1092.75,1092.00,1092.75,1494,198
11/11/2004,09:29,1092.50,1093.00,1092.50,1092.75,877,423
11/11/2004,09:30,1092.50,1093.00,1092.50,1092.75,950,1398
11/11/2004,09:31,1092.75,1093.25,1092.75,1093.00,1057,147
11/11/2004,09:32,1093.25,1093.25,1092.50,1092.75,602,628
11/11/2004,09:33,1092.50,1092.75,1092.50,1092.50,273,26
11/11/2004,09:34,1092.75,1093.00,1092.50,1093.00,391,31
11/11/2004,09:35,1092.75,1093.00,1092.50,1092.75,59,667
11/11/2004,09:36,1092.50,1092.75,1092.50,1092.50,195,36
11/11/2004,09:37,1092.75,1092.75,1092.25,1092.50,551,589
11/11/2004,09:38,1092.50,1092.50,1092.25,1092.25,380,733
11/11/2004,09:39,1092.00,1092.25,1091.75,1092.00,752,619
11/11/2004,09:40,1092.00,1092.25,1091.75,1092.00,713,511
11/11/2004,09:41,1091.75,1092.25,1091.50,1092.25,1013,971
11/11/2004,09:42,1092.00,1092.50,1092.00,1092.50,1424,861
11/11/2004,09:43,1092.25,1092.75,1092.25,1092.50,507,58
11/11/2004,09:44,1092.50,1093.25,1092.50,1093.00,2000,161
11/11/2004,09:45,1093.00,1093.25,1092.75,1093.25,726,722
11/11/2004,09:46,1093.25,1094.50,1093.00,1094.50,7318,1687
11/11/2004,09:47,1094.50,1094.50,1093.75,1094.00,2622,1258
11/11/2004,09:48,1094.25,1094.25,1093.75,1093.75,319,786
11/11/2004,09:49,1093.75,1094.75,1093.75,1094.50,3252,1371
11/11/2004,09:50,1094.50,1095.25,1094.00,1094.50,4464,2722
11/11/2004,09:51,1094.50,1094.75,1094.00,1094.00,787,2746
11/11/2004,09:52,1094.00,1094.25,1093.75,1094.00,613,524
11/11/2004,09:53,1094.00,1094.25,1094.00,1094.25,1085,350
11/11/2004,09:54,1094.50,1094.50,1094.00,1094.25,455,860
11/11/2004,09:55,1094.25,1094.50,1094.25,1094.25,46,131
11/11/2004,09:56,1094.25,1094.25,1093.50,1093.50,10,2141
11/11/2004,09:57,1093.50,1094.25,1093.50,1094.25,1249,879
11/11/2004,09:58,1094.25,1094.75,1094.00,1094.50,1742,1261
11/11/2004,09:59,1094.50,1094.50,1094.25,1094.25,759,410
11/11/2004,10:00,1094.25,1094.50,1093.75,1093.75,498,1298
11/11/2004,10:01,1094.00,1094.25,1093.50,1094.00,535,873
11/11/2004,10:02,1094.00,1094.25,1093.75,1094.00,1517,386
11/11/2004,10:03,1094.00,1094.25,1093.50,1093.50,211,1821
11/11/2004,10:04,1093.50,1094.00,1093.50,1094.00,874,113
11/11/2004,10:05,1094.00,1094.25,1093.50,1093.50,170,529
11/11/2004,10:06,1093.50,1093.75,1093.50,1093.75,153,34
11/11/2004,10:07,1093.75,1093.75,1093.00,1093.25,308,2562
11/11/2004,10:08,1093.25,1093.50,1093.00,1093.00,1566,818
11/11/2004,10:09,1093.00,1093.50,1093.00,1093.50,576,142
11/11/2004,10:10,1093.50,1093.50,1093.00,1093.25,397,290
11/11/2004,10:11,1093.25,1093.50,1092.50,1092.75,544,2629
11/11/2004,10:12,1093.00,1093.25,1092.75,1093.25,836,292
11/11/2004,10:13,1093.25,1093.75,1093.00,1093.50,1033,435
11/11/2004,10:14,1093.50,1093.50,1093.00,1093.00,82,921
11/11/2004,10:15,1093.00,1093.50,1093.00,1093.25,303,272
11/11/2004,10:16,1093.25,1093.50,1093.00,1093.25,440,261
11/11/2004,10:17,1093.25,1093.50,1093.00,1093.25,788,346
11/11/2004,10:18,1093.50,1093.50,1093.25,1093.50,95,24
11/11/2004,10:19,1093.50,1093.50,1093.25,1093.25,23,371
11/11/2004,10:20,1093.25,1093.75,1093.25,1093.75,709,73
11/11/2004,10:21,1093.50,1093.75,1093.50,1093.50,95,187
11/11/2004,10:22,1093.50,1093.50,1093.25,1093.50,168,514
11/11/2004,10:23,1093.50,1093.75,1093.50,1093.50,23,26
11/11/2004,10:24,1093.75,1093.75,1093.50,1093.75,712,193
11/11/2004,10:25,1093.75,1094.00,1093.50,1093.75,1571,55
11/11/2004,10:26,1094.00,1094.00,1093.75,1094.00,248,37
11/11/2004,10:27,1094.00,1094.25,1093.75,1094.00,732,288
11/11/2004,10:28,1093.75,1094.00,1093.50,1093.75,123,325
11/11/2004,10:29,1093.50,1093.75,1093.50,1093.75,80,115
11/11/2004,10:30,1093.75,1093.75,1093.25,1093.50,94,1671
11/11/2004,10:31,1093.50,1093.75,1093.25,1093.25,265,610
11/11/2004,10:32,1093.50,1093.50,1093.25,1093.50,485,428
11/11/2004,10:33,1093.50,1093.50,1093.25,1093.25,97,64
11/11/2004,10:34,1093.25,1093.50,1093.25,1093.50,76,86
11/11/2004,10:35,1093.25,1093.75,1093.25,1093.75,270,17
11/11/2004,10:36,1093.75,1094.50,1093.75,1094.25,1925,163
11/11/2004,10:37,1094.25,1094.50,1094.00,1094.00,562,560
11/11/2004,10:38,1094.25,1094.50,1094.00,1094.25,554,11
11/11/2004,10:39,1094.00,1094.25,1093.75,1094.00,74,182
11/11/2004,10:40,1093.75,1094.25,1093.75,1094.00,361,59
11/11/2004,10:41,1094.00,1094.50,1094.00,1094.25,399,357
11/11/2004,10:42,1094.25,1094.25,1094.00,1094.00,90,20
11/11/2004,10:43,1094.25,1094.50,1094.00,1094.25,392,122
11/11/2004,10:44,1094.25,1094.50,1094.00,1094.00,168,283
11/11/2004,10:45,1094.25,1094.25,1094.00,1094.25,210,475
11/11/2004,10:46,1094.25,1094.25,1094.00,1094.25,275,34
11/11/2004,10:47,1094.00,1094.50,1094.00,1094.25,222,57
11/11/2004,10:48,1094.25,1094.50,1094.25,1094.50,439,86
11/11/2004,10:49,1094.50,1094.75,1094.25,1094.50,847,170
11/11/2004,10:50,1094.50,1094.75,1094.25,1094.75,737,51
11/11/2004,10:51,1094.50,1094.75,1094.25,1094.50,205,503
11/11/2004,10:52,1094.25,1094.50,1094.25,1094.25,42,182
11/11/2004,10:53,1094.25,1094.50,1094.00,1094.25,361,312
11/11/2004,10:54,1094.25,1094.25,1094.00,1094.00,464,11
11/11/2004,10:55,1094.25,1094.50,1094.00,1094.00,264,127
11/11/2004,10:56,1094.00,1094.25,1094.00,1094.00,124,231
11/11/2004,10:57,1094.00,1094.25,1094.00,1094.00,510,101
11/11/2004,10:58,1094.00,1094.25,1094.00,1094.25,256,9
11/11/2004,10:59,1094.25,1094.25,1093.75,1094.00,75,558
11/11/2004,11:00,1094.00,1094.25,1094.00,1094.25,183,42
11/11/2004,11:01,1094.00,1094.25,1094.00,1094.00,137,201
11/11/2004,11:02,1094.25,1094.25,1094.00,1094.25,6,46
11/11/2004,11:03,1094.00,1094.25,1093.75,1094.00,108,262
11/11/2004,11:04,1094.00,1094.25,1094.00,1094.25,18,1
11/11/2004,11:05,1094.25,1094.25,1094.00,1094.25,216,40
11/11/2004,11:06,1094.25,1094.25,1094.00,1094.00,16,143
11/11/2004,11:07,1094.00,1094.50,1094.00,1094.50,1229,49
11/11/2004,11:08,1094.50,1094.75,1094.50,1094.75,1442,62
11/11/2004,11:09,1094.75,1094.75,1094.50,1094.75,21,96
11/11/2004,11:10,1094.75,1095.00,1094.50,1094.75,1161,134
11/11/2004,11:11,1095.00,1095.25,1094.75,1095.00,1876,711
11/11/2004,11:12,1095.00,1095.50,1095.00,1095.50,990,468
11/11/2004,11:13,1095.50,1095.75,1095.25,1095.50,1723,1000
11/11/2004,11:14,1095.50,1095.75,1095.50,1095.50,1129,673
11/11/2004,11:15,1095.50,1095.75,1095.25,1095.25,389,737
11/11/2004,11:16,1095.50,1095.50,1094.75,1095.00,312,1284
11/11/2004,11:17,1095.00,1095.25,1094.75,1095.00,267,196
11/11/2004,11:18,1095.00,1095.25,1095.00,1095.00,12,35
11/11/2004,11:19,1095.00,1095.50,1094.75,1095.25,994,1035
11/11/2004,11:20,1095.00,1095.25,1095.00,1095.00,390,908
11/11/2004,11:21,1095.00,1095.50,1094.75,1095.25,970,436
11/11/2004,11:22,1095.25,1095.50,1095.00,1095.25,488,102
11/11/2004,11:23,1095.25,1095.50,1095.00,1095.50,101,111
11/11/2004,11:24,1095.50,1095.75,1095.25,1095.75,671,504
11/11/2004,11:25,1095.75,1096.25,1095.50,1096.25,3643,335
11/11/2004,11:26,1096.25,1096.75,1095.75,1096.25,3928,1571
11/11/2004,11:27,1096.25,1096.50,1096.00,1096.00,760,315
11/11/2004,11:28,1096.00,1096.25,1096.00,1096.25,236,201
11/11/2004,11:29,1096.00,1096.50,1096.00,1096.00,793,462
11/11/2004,11:30,1096.25,1096.25,1096.00,1096.00,116,71
11/11/2004,11:31,1096.25,1096.50,1096.00,1096.25,836,594
11/11/2004,11:32,1096.25,1096.25,1095.75,1096.00,380,928
11/11/2004,11:33,1095.75,1096.75,1095.75,1096.00,1910,448
11/11/2004,11:34,1096.00,1096.25,1096.00,1096.00,202,16
11/11/2004,11:35,1096.00,1096.25,1096.00,1096.25,901,71
11/11/2004,11:36,1096.00,1096.50,1096.00,1096.00,270,158
11/11/2004,11:37,1096.00,1096.25,1095.75,1095.75,89,504
11/11/2004,11:38,1096.00,1096.00,1095.75,1095.75,29,527
11/11/2004,11:39,1095.75,1096.25,1095.75,1096.00,416,164
11/11/2004,11:40,1095.75,1096.00,1095.75,1096.00,155,15
11/11/2004,11:41,1096.00,1096.25,1095.75,1096.25,188,3
11/11/2004,11:42,1096.25,1096.25,1096.00,1096.00,30,403
11/11/2004,11:43,1095.75,1096.00,1095.50,1095.75,127,640
11/11/2004,11:44,1095.50,1095.75,1095.50,1095.75,50,175
11/11/2004,11:45,1095.75,1095.75,1095.25,1095.50,209,915
11/11/2004,11:46,1095.25,1095.50,1095.25,1095.25,200,975
11/11/2004,11:47,1095.25,1095.75,1095.25,1095.50,547,294
11/11/2004,11:48,1095.25,1095.50,1095.00,1095.25,368,641
11/11/2004,11:49,1095.25,1095.50,1095.00,1095.25,244,300
11/11/2004,11:50,1095.25,1095.50,1095.25,1095.25,19,329
11/11/2004,11:51,1095.25,1095.25,1095.00,1095.00,0,965
11/11/2004,11:52,1095.25,1095.50,1095.00,1095.25,166,433
11/11/2004,11:53,1095.25,1095.50,1095.00,1095.25,441,239
11/11/2004,11:54,1095.50,1095.50,1095.25,1095.25,317,17
11/11/2004,11:55,1095.50,1095.75,1095.25,1095.75,448,148
11/11/2004,11:56,1095.75,1095.75,1095.25,1095.50,88,417
11/11/2004,11:57,1095.50,1095.75,1095.50,1095.75,161,180
11/11/2004,11:58,1095.50,1095.75,1095.50,1095.75,481,2
11/11/2004,11:59,1095.75,1096.00,1095.50,1095.75,287,6
11/11/2004,12:00,1095.75,1096.25,1095.75,1096.00,948,100
11/11/2004,12:01,1096.00,1096.00,1095.75,1095.75,284,41
11/11/2004,12:02,1095.75,1096.00,1095.75,1096.00,21,79
11/11/2004,12:03,1095.75,1096.00,1095.50,1095.50,138,285
11/11/2004,12:04,1095.50,1096.00,1095.50,1095.50,242,105
11/11/2004,12:05,1095.75,1095.75,1095.50,1095.50,170,37
11/11/2004,12:06,1095.75,1095.75,1095.25,1095.50,323,415
11/11/2004,12:07,1095.25,1095.50,1095.25,1095.25,146,726
11/11/2004,12:08,1095.25,1095.50,1095.25,1095.25,102,24
11/11/2004,12:09,1095.25,1095.50,1095.25,1095.25,13,295
11/11/2004,12:10,1095.25,1095.50,1095.00,1095.50,833,141
11/11/2004,12:11,1095.50,1095.75,1095.25,1095.50,107,155
11/11/2004,12:12,1095.50,1095.50,1095.25,1095.50,24,311
11/11/2004,12:13,1095.50,1095.50,1095.00,1095.25,114,279
11/11/2004,12:14,1095.25,1095.50,1095.00,1095.25,117,182
11/11/2004,12:15,1095.25,1095.25,1094.75,1094.75,29,743
11/11/2004,12:16,1094.75,1095.00,1094.75,1094.75,319,288
11/11/2004,12:17,1094.75,1095.00,1094.75,1095.00,340,62
11/11/2004,12:18,1095.00,1095.25,1094.75,1095.25,95,111
11/11/2004,12:19,1095.00,1095.25,1095.00,1095.00,356,218
11/11/2004,12:20,1095.00,1095.25,1095.00,1095.00,9,408
11/11/2004,12:21,1095.00,1095.00,1094.75,1094.75,186,82
11/11/2004,12:22,1094.75,1095.00,1094.75,1095.00,61,20
11/11/2004,12:23,1094.75,1095.25,1094.75,1095.00,338,313
11/11/2004,12:24,1095.00,1095.25,1094.75,1095.00,180,264
11/11/2004,12:25,1095.25,1095.50,1095.00,1095.25,776,430
11/11/2004,12:26,1095.25,1095.25,1095.00,1095.25,252,67
11/11/2004,12:27,1095.25,1095.25,1095.00,1095.25,344,23
11/11/2004,12:28,1095.25,1095.50,1095.00,1095.25,286,207
11/11/2004,12:29,1095.00,1095.25,1095.00,1095.25,187,1
11/11/2004,12:30,1095.25,1095.50,1095.00,1095.25,28,463
11/11/2004,12:31,1095.25,1095.50,1095.00,1095.50,225,165
11/11/2004,12:32,1095.50,1095.75,1095.25,1095.75,442,99
11/11/2004,12:33,1095.75,1096.00,1095.50,1096.00,637,21
11/11/2004,12:34,1095.75,1096.00,1095.50,1095.75,243,420
11/11/2004,12:35,1095.75,1096.00,1095.75,1096.00,45,35
11/11/2004,12:36,1095.75,1096.00,1095.75,1096.00,164,142
11/11/2004,12:37,1096.00,1096.25,1095.75,1096.00,877,437
11/11/2004,12:38,1096.00,1096.00,1095.75,1095.75,434,188
11/11/2004,12:39,1096.00,1096.00,1095.50,1096.00,197,254
11/11/2004,12:40,1095.75,1096.00,1095.75,1096.00,466,18
11/11/2004,12:41,1096.00,1096.25,1095.75,1096.25,494,78
11/11/2004,12:42,1096.25,1096.25,1095.75,1096.00,437,532
11/11/2004,12:43,1096.00,1096.25,1095.75,1095.75,164,630
11/11/2004,12:44,1096.00,1096.00,1095.75,1096.00,1007,232
11/11/2004,12:45,1096.00,1096.75,1096.00,1096.75,2237,568
11/11/2004,12:46,1096.75,1096.75,1095.75,1096.00,847,2106
11/11/2004,12:47,1095.75,1096.00,1095.25,1095.25,318,1676
11/11/2004,12:48,1095.25,1095.50,1095.00,1095.25,1088,1720
11/11/2004,12:49,1095.50,1096.00,1095.50,1095.75,1128,207
11/11/2004,12:50,1095.75,1095.75,1095.50,1095.75,66,127
11/11/2004,12:51,1095.75,1095.75,1095.50,1095.50,71,14
11/11/2004,12:52,1095.75,1096.00,1095.50,1095.75,370,131
11/11/2004,12:53,1096.00,1096.00,1095.75,1095.75,14,216
11/11/2004,12:54,1095.75,1096.50,1095.75,1096.25,1579,251
11/11/2004,12:55,1096.25,1096.50,1096.00,1096.50,217,278
11/11/2004,12:56,1096.25,1096.50,1096.00,1096.25,552,429
11/11/2004,12:57,1096.25,1096.25,1095.75,1096.00,401,515
11/11/2004,12:58,1096.00,1096.50,1096.00,1096.00,214,29
11/11/2004,12:59,1096.00,1096.50,1096.00,1096.50,319,99
11/11/2004,13:00,1096.50,1096.75,1096.00,1096.00,633,570
11/11/2004,13:01,1096.25,1096.50,1096.00,1096.25,638,586
11/11/2004,13:02,1096.25,1096.50,1096.00,1096.25,350,690
11/11/2004,13:03,1096.25,1097.50,1096.25,1097.25,6367,808
11/11/2004,13:04,1097.25,1098.00,1096.75,1097.25,4399,3243
11/11/2004,13:05,1097.25,1097.75,1097.00,1097.50,951,756
11/11/2004,13:06,1097.25,1097.75,1097.25,1097.25,372,852
11/11/2004,13:07,1097.25,1097.50,1097.25,1097.25,297,106
11/11/2004,13:08,1097.50,1097.50,1097.25,1097.25,464,313
11/11/2004,13:09,1097.25,1098.50,1097.25,1098.50,4140,631
11/11/2004,13:10,1098.50,1098.75,1098.00,1098.50,1813,2335
11/11/2004,13:11,1098.50,1100.25,1098.50,1099.75,9343,2708
11/11/2004,13:12,1100.00,1100.00,1099.50,1099.75,1439,1083
11/11/2004,13:13,1099.75,1099.75,1099.00,1099.00,850,2299
11/11/2004,13:14,1099.00,1099.25,1098.75,1098.75,764,1005
11/11/2004,13:15,1099.00,1099.25,1098.75,1099.00,652,174
11/11/2004,13:16,1099.25,1099.25,1098.75,1099.25,425,788
11/11/2004,13:17,1099.00,1099.25,1098.50,1099.00,1136,1400
11/11/2004,13:18,1099.00,1099.25,1098.75,1098.75,64,1079
11/11/2004,13:19,1098.75,1099.00,1098.75,1098.75,178,203
11/11/2004,13:20,1098.75,1099.00,1098.50,1099.00,489,386
11/11/2004,13:21,1099.00,1100.00,1099.00,1099.75,4438,720
11/11/2004,13:22,1099.50,1099.75,1099.00,1099.25,469,1069
11/11/2004,13:23,1099.00,1099.75,1099.00,1099.75,666,303
11/11/2004,13:24,1099.75,1100.00,1099.50,1100.00,1622,379
11/11/2004,13:25,1100.00,1100.25,1099.00,1099.50,810,2882
11/11/2004,13:26,1099.50,1099.75,1099.25,1099.75,680,808
11/11/2004,13:27,1099.75,1100.00,1099.50,1099.50,381,868
11/11/2004,13:28,1099.50,1099.75,1099.25,1099.50,416,361
11/11/2004,13:29,1099.75,1100.00,1099.50,1099.50,869,265
11/11/2004,13:30,1099.50,1100.00,1099.50,1099.75,342,390
11/11/2004,13:31,1099.75,1100.25,1099.75,1099.75,951,147
11/11/2004,13:32,1099.75,1100.25,1099.75,1100.00,626,126
11/11/2004,13:33,1100.25,1100.75,1100.00,1100.75,3329,386
11/11/2004,13:34,1100.75,1100.75,1100.25,1100.50,658,802
11/11/2004,13:35,1100.50,1100.75,1100.50,1100.50,155,741
11/11/2004,13:36,1100.50,1100.75,1100.25,1100.25,431,524
11/11/2004,13:37,1100.50,1100.50,1099.75,1099.75,778,1769
11/11/2004,13:38,1100.00,1100.00,1099.50,1099.50,873,901
11/11/2004,13:39,1099.50,1100.00,1099.25,1099.50,1014,958
11/11/2004,13:40,1099.50,1099.75,1099.25,1099.75,667,367
11/11/2004,13:41,1099.75,1099.75,1099.50,1099.50,87,47
11/11/2004,13:42,1099.50,1099.75,1099.25,1099.50,446,996
11/11/2004,13:43,1099.50,1099.75,1099.25,1099.50,296,25
11/11/2004,13:44,1099.50,1099.75,1099.50,1099.50,723,698
11/11/2004,13:45,1099.50,1099.75,1099.50,1099.75,157,198
11/11/2004,13:46,1099.75,1099.75,1099.25,1099.25,194,735
11/11/2004,13:47,1099.25,1099.75,1099.25,1099.25,378,191
11/11/2004,13:48,1099.50,1099.75,1099.25,1099.25,183,338
11/11/2004,13:49,1099.50,1099.50,1098.75,1099.00,160,1521
11/11/2004,13:50,1098.75,1099.00,1098.75,1098.75,344,115
11/11/2004,13:51,1099.00,1099.00,1098.75,1099.00,606,261
11/11/2004,13:52,1099.00,1099.50,1099.00,1099.25,1158,143
11/11/2004,13:53,1099.25,1099.25,1099.00,1099.25,358,18
11/11/2004,13:54,1099.25,1099.50,1099.25,1099.50,271,94
11/11/2004,13:55,1099.50,1099.75,1099.25,1099.50,1053,255
11/11/2004,13:56,1099.75,1099.75,1099.50,1099.75,235,43
11/11/2004,13:57,1099.75,1100.25,1099.50,1100.00,2034,398
11/11/2004,13:58,1100.00,1100.25,1100.00,1100.00,993,486
11/11/2004,13:59,1100.25,1100.25,1099.50,1099.50,92,1206
11/11/2004,14:00,1099.75,1099.75,1099.50,1099.75,174,455
11/11/2004,14:01,1099.75,1100.00,1099.50,1099.50,617,624
11/11/2004,14:02,1099.75,1099.75,1099.50,1099.75,134,52
11/11/2004,14:03,1099.75,1099.75,1099.25,1099.25,367,669
11/11/2004,14:04,1099.50,1099.50,1099.25,1099.25,332,132
11/11/2004,14:05,1099.50,1099.50,1099.25,1099.25,162,24
11/11/2004,14:06,1099.50,1099.50,1099.25,1099.25,13,810
11/11/2004,14:07,1099.25,1099.50,1099.00,1099.50,769,91
11/11/2004,14:08,1099.50,1099.50,1099.25,1099.25,61,3
11/11/2004,14:09,1099.50,1099.50,1099.25,1099.50,8,173
11/11/2004,14:10,1099.25,1099.50,1099.25,1099.25,63,130
11/11/2004,14:11,1099.25,1099.25,1099.00,1099.25,553,537
11/11/2004,14:12,1099.25,1099.50,1099.25,1099.25,104,126
11/11/2004,14:13,1099.25,1099.50,1099.25,1099.25,249,326
11/11/2004,14:14,1099.25,1099.75,1099.25,1099.75,763,114
11/11/2004,14:15,1099.75,1099.75,1099.50,1099.75,104,65
11/11/2004,14:16,1099.75,1100.00,1099.50,1099.75,619,308
11/11/2004,14:17,1099.50,1100.00,1099.50,1100.00,246,55
11/11/2004,14:18,1099.75,1100.00,1099.75,1099.75,69,483
11/11/2004,14:19,1099.75,1100.00,1099.50,1099.75,281,306
11/11/2004,14:20,1100.00,1100.25,1099.75,1100.00,1034,606
11/11/2004,14:21,1100.00,1100.00,1099.75,1100.00,566,582
11/11/2004,14:22,1099.75,1100.00,1099.75,1099.75,766,117
11/11/2004,14:23,1100.00,1100.25,1099.75,1100.25,635,471
11/11/2004,14:24,1100.00,1100.25,1100.00,1100.00,596,61
11/11/2004,14:25,1100.00,1100.50,1100.00,1100.25,1965,832
11/11/2004,14:26,1100.25,1100.50,1100.00,1100.25,110,1163
11/11/2004,14:27,1100.25,1100.75,1100.25,1100.75,1732,206
11/11/2004,14:28,1100.75,1100.75,1100.50,1100.75,69,606
11/11/2004,14:29,1100.75,1100.75,1100.25,1100.25,100,1066
11/11/2004,14:30,1100.25,1100.75,1100.00,1100.50,1198,1222
11/11/2004,14:31,1100.50,1100.75,1100.25,1100.75,829,178
11/11/2004,14:32,1100.50,1100.75,1100.00,1100.25,508,1373
11/11/2004,14:33,1100.25,1100.50,1100.00,1100.25,1789,750
11/11/2004,14:34,1100.25,1100.50,1100.25,1100.25,220,370
11/11/2004,14:35,1100.50,1100.50,1100.25,1100.25,21,611
11/11/2004,14:36,1100.50,1100.75,1100.25,1100.25,1213,505
11/11/2004,14:37,1100.50,1101.00,1100.25,1101.00,2341,86
11/11/2004,14:38,1101.00,1101.25,1100.50,1100.50,1273,1218
11/11/2004,14:39,1100.75,1101.00,1100.25,1100.50,1017,1745
11/11/2004,14:40,1100.25,1100.50,1100.25,1100.25,380,580
11/11/2004,14:41,1100.50,1100.50,1100.00,1100.00,549,1679
11/11/2004,14:42,1100.00,1100.25,1100.00,1100.00,150,590
11/11/2004,14:43,1100.00,1100.25,1099.50,1099.50,161,1678
11/11/2004,14:44,1099.75,1099.75,1099.50,1099.50,81,1322
11/11/2004,14:45,1099.75,1099.75,1099.50,1099.75,574,59
11/11/2004,14:46,1099.75,1100.00,1099.50,1099.50,1182,396
11/11/2004,14:47,1099.75,1099.75,1099.50,1099.75,714,118
11/11/2004,14:48,1099.75,1100.00,1099.50,1100.00,928,89
11/11/2004,14:49,1099.75,1100.25,1099.75,1100.25,1849,146
11/11/2004,14:50,1100.25,1100.25,1100.00,1100.00,361,214
11/11/2004,14:51,1100.25,1100.25,1100.00,1100.00,361,1186
11/11/2004,14:52,1100.00,1100.25,1099.75,1100.25,1062,106
11/11/2004,14:53,1100.25,1100.50,1100.00,1100.25,1501,800
11/11/2004,14:54,1100.25,1100.25,1100.00,1100.25,389,16
11/11/2004,14:55,1100.25,1100.50,1100.00,1100.25,1196,392
11/11/2004,14:56,1100.50,1100.50,1100.25,1100.50,553,214
11/11/2004,14:57,1100.50,1100.50,1100.00,1100.25,236,2919
11/11/2004,14:58,1100.25,1100.50,1100.00,1100.25,1192,1471
11/11/2004,14:59,1100.25,1100.25,1100.00,1100.00,515,260
11/11/2004,15:00,1100.00,1100.25,1099.75,1100.00,2492,2220
11/11/2004,15:01,1100.00,1100.25,1099.75,1100.00,1715,2181
11/11/2004,15:02,1100.00,1100.25,1099.75,1099.75,906,3945
11/11/2004,15:03,1099.75,1100.00,1099.50,1099.75,839,1777
11/11/2004,15:04,1099.75,1100.00,1099.50,1100.00,887,98
11/11/2004,15:05,1099.75,1100.00,1099.75,1099.75,190,751
11/11/2004,15:06,1099.75,1100.25,1099.75,1099.75,973,712
11/11/2004,15:07,1099.75,1100.00,1099.50,1099.75,238,666
11/11/2004,15:08,1100.00,1100.25,1099.75,1100.25,1076,358
11/11/2004,15:09,1100.00,1100.25,1100.00,1100.00,65,138
11/11/2004,15:10,1100.00,1100.25,1099.75,1099.75,276,814
11/11/2004,15:11,1099.75,1100.00,1099.50,1099.75,492,1320
11/11/2004,15:12,1099.75,1099.75,1099.50,1099.75,778,533
11/11/2004,15:13,1099.50,1099.75,1099.50,1099.50,140,239
11/11/2004,15:14,1099.50,1099.75,1099.25,1099.50,182,970
11/11/2004,15:15,1099.50,1099.50,1098.50,1098.75,1966,4495
11/11/2004,15:16,1098.75,1099.00,1098.50,1098.75,254,181
11/11/2004,15:31,1098.50,1098.75,1098.00,1098.25,45,550
11/11/2004,15:32,1098.25,1098.25,1098.00,1098.25,38,30
11/11/2004,15:33,1098.25,1098.25,1098.25,1098.25,135,0
11/11/2004,15:34,1098.25,1098.25,1098.00,1098.00,54,70
11/11/2004,15:35,1098.25,1098.25,1098.25,1098.25,2,0
11/11/2004,15:36,1098.25,1098.50,1098.25,1098.25,51,27
11/11/2004,15:37,1098.00,1098.25,1098.00,1098.25,13,1
11/11/2004,15:38,1098.50,1098.50,1098.25,1098.25,110,1
11/11/2004,15:39,1098.50,1098.50,1098.50,1098.50,4,0
11/11/2004,15:40,1098.50,1098.50,1098.25,1098.25,1,20
11/11/2004,15:41,1098.25,1098.25,1098.25,1098.25,0,1
11/11/2004,15:42,1098.25,1098.25,1098.25,1098.25,0,32
11/11/2004,15:43,1098.25,1098.50,1098.25,1098.50,3,11
11/11/2004,15:44,1098.50,1098.50,1098.25,1098.25,115,4
11/11/2004,15:45,1098.25,1098.50,1098.25,1098.50,44,13
11/11/2004,15:46,1098.50,1098.50,1098.25,1098.50,28,1
11/11/2004,15:47,1098.25,1098.50,1098.25,1098.50,14,3
11/11/2004,15:48,1098.50,1098.50,1098.25,1098.50,25,1
11/11/2004,15:49,1098.25,1098.50,1098.25,1098.50,4,25
11/11/2004,15:52,1098.25,1098.25,1098.25,1098.25,0,129
11/11/2004,15:53,1098.25,1098.50,1098.25,1098.25,1,75
11/11/2004,15:54,1098.50,1098.50,1098.25,1098.25,53,87
11/11/2004,15:55,1098.25,1098.50,1098.25,1098.25,2,101
11/11/2004,15:56,1098.25,1098.25,1098.25,1098.25,0,30
11/11/2004,15:57,1098.25,1098.25,1098.25,1098.25,0,49
11/11/2004,15:58,1098.25,1098.25,1098.25,1098.25,0,8
11/11/2004,15:59,1098.50,1098.50,1098.25,1098.25,3,28
11/11/2004,16:00,1098.25,1098.50,1098.00,1098.50,23,31
11/11/2004,17:01,1098.75,1099.25,1098.75,1098.75,161,9
11/11/2004,17:02,1098.75,1099.00,1098.75,1099.00,4,23
11/11/2004,17:03,1098.75,1098.75,1098.75,1098.75,0,2
11/11/2004,17:04,1099.00,1099.00,1099.00,1099.00,55,0
11/11/2004,17:06,1099.00,1099.25,1099.00,1099.25,17,0
11/11/2004,17:07,1099.00,1099.00,1099.00,1099.00,0,2
11/11/2004,17:08,1099.00,1099.00,1099.00,1099.00,0,41
11/11/2004,17:09,1098.75,1098.75,1098.75,1098.75,0,8
11/11/2004,17:10,1098.75,1098.75,1098.75,1098.75,0,2
11/11/2004,17:11,1099.00,1099.00,1099.00,1099.00,1,0
11/11/2004,17:12,1099.00,1099.00,1099.00,1099.00,19,0
11/11/2004,17:13,1099.00,1099.25,1098.75,1099.00,15,2
11/11/2004,17:14,1099.00,1099.00,1099.00,1099.00,0,9
11/11/2004,17:15,1099.00,1099.00,1099.00,1099.00,0,2
11/11/2004,17:17,1099.00,1099.25,1099.00,1099.00,1,16
11/11/2004,17:18,1099.00,1099.25,1099.00,1099.00,3,2
11/11/2004,17:21,1099.00,1099.00,1099.00,1099.00,0,5
11/11/2004,17:22,1099.00,1099.00,1099.00,1099.00,0,15
11/11/2004,17:23,1099.00,1099.00,1099.00,1099.00,0,6
11/11/2004,17:24,1099.00,1099.00,1099.00,1099.00,0,2
11/11/2004,17:26,1099.00,1099.00,1099.00,1099.00,0,5
11/11/2004,17:27,1099.00,1099.00,1099.00,1099.00,0,10
11/11/2004,17:29,1099.00,1099.00,1099.00,1099.00,0,2
11/11/2004,17:30,1099.00,1099.00,1099.00,1099.00,0,1
11/11/2004,17:31,1098.75,1098.75,1098.75,1098.75,0,1
11/11/2004,17:32,1098.75,1098.75,1098.75,1098.75,0,11
11/11/2004,17:33,1099.00,1099.00,1099.00,1099.00,2,0
11/11/2004,17:34,1099.00,1099.00,1099.00,1099.00,1,0
11/11/2004,17:35,1099.00,1099.00,1098.75,1098.75,12,1
11/11/2004,17:37,1098.75,1098.75,1098.75,1098.75,0,28
11/11/2004,17:38,1098.75,1099.00,1098.75,1099.00,10,11
11/11/2004,17:39,1098.75,1098.75,1098.75,1098.75,0,2
11/11/2004,17:41,1099.00,1099.00,1099.00,1099.00,1,0
11/11/2004,17:44,1098.75,1098.75,1098.75,1098.75,0,1
11/11/2004,17:45,1098.75,1098.75,1098.75,1098.75,0,3
11/11/2004,17:46,1098.75,1098.75,1098.75,1098.75,0,1
11/11/2004,17:47,1098.75,1098.75,1098.75,1098.75,0,1
11/11/2004,17:50,1099.00,1099.00,1099.00,1099.00,2,0
11/11/2004,17:52,1098.75,1098.75,1098.75,1098.75,0,1
11/11/2004,17:53,1099.00,1099.00,1099.00,1099.00,1,0
11/11/2004,17:54,1099.00,1099.00,1099.00,1099.00,2,0
11/11/2004,17:56,1099.00,1099.00,1099.00,1099.00,16,0
11/11/2004,17:58,1098.75,1098.75,1098.75,1098.75,0,30
11/11/2004,17:59,1098.50,1098.50,1098.50,1098.50,0,50
11/11/2004,18:00,1098.75,1098.75,1098.75,1098.75,15,0
11/11/2004,18:01,1098.75,1098.75,1098.75,1098.75,16,0
11/11/2004,18:02,1098.75,1098.75,1098.75,1098.75,6,0
11/11/2004,18:03,1098.75,1098.75,1098.75,1098.75,13,0
11/11/2004,18:04,1098.75,1098.75,1098.75,1098.75,6,0
11/11/2004,18:05,1098.75,1098.75,1098.75,1098.75,5,0
11/11/2004,18:07,1098.75,1098.75,1098.75,1098.75,3,0
11/11/2004,18:09,1098.75,1098.75,1098.75,1098.75,29,0
11/11/2004,18:10,1098.75,1098.75,1098.75,1098.75,13,0
11/11/2004,18:14,1098.75,1098.75,1098.75,1098.75,10,0
11/11/2004,18:15,1098.75,1098.75,1098.75,1098.75,14,0
11/11/2004,18:16,1098.75,1098.75,1098.75,1098.75,6,0
11/11/2004,18:18,1098.75,1098.75,1098.75,1098.75,6,0
11/11/2004,18:19,1098.75,1099.00,1098.75,1099.00,8,0
11/11/2004,18:21,1099.00,1099.00,1099.00,1099.00,30,0
11/11/2004,18:29,1099.00,1099.00,1099.00,1099.00,10,0
11/11/2004,18:32,1099.00,1099.00,1099.00,1099.00,1,0
11/11/2004,18:34,1099.00,1099.00,1099.00,1099.00,13,0
11/11/2004,18:36,1099.25,1099.25,1099.00,1099.00,25,12
11/11/2004,18:37,1099.00,1099.00,1099.00,1099.00,0,5
11/11/2004,18:38,1099.00,1099.00,1099.00,1099.00,0,6
11/11/2004,18:39,1099.25,1099.25,1099.25,1099.25,2,0
11/11/2004,18:40,1099.25,1099.25,1099.25,1099.25,10,0
11/11/2004,18:41,1099.25,1099.25,1099.25,1099.25,1,0
11/11/2004,18:43,1099.00,1099.00,1099.00,1099.00,0,2
11/11/2004,18:46,1099.00,1099.00,1099.00,1099.00,0,1
11/11/2004,18:48,1099.00,1099.00,1099.00,1099.00,0,7
11/11/2004,18:49,1099.00,1099.00,1099.00,1099.00,0,1
11/11/2004,18:51,1099.25,1099.25,1099.25,1099.25,3,0
11/11/2004,18:52,1099.25,1099.25,1099.00,1099.00,1,8
11/11/2004,18:54,1099.00,1099.00,1099.00,1099.00,0,5
11/11/2004,18:56,1099.25,1099.25,1099.25,1099.25,1,0
11/11/2004,19:00,1099.25,1099.25,1099.00,1099.25,11,4
11/11/2004,19:01,1099.25,1099.25,1099.25,1099.25,30,0
11/11/2004,19:03,1099.25,1099.25,1099.25,1099.25,2,0
11/11/2004,19:04,1099.25,1099.25,1099.25,1099.25,1,0
11/11/2004,19:05,1099.25,1099.25,1099.25,1099.25,21,0
11/11/2004,19:07,1099.25,1099.25,1099.25,1099.25,186,0
11/11/2004,19:08,1099.25,1099.50,1099.25,1099.25,16,20
11/11/2004,19:09,1099.25,1099.25,1099.25,1099.25,0,6
11/11/2004,19:10,1099.25,1099.25,1099.25,1099.25,0,4
11/11/2004,19:12,1099.25,1099.25,1099.25,1099.25,0,11
11/11/2004,19:13,1099.25,1099.25,1099.25,1099.25,0,5
11/11/2004,19:17,1099.25,1099.25,1099.25,1099.25,0,25
11/11/2004,19:18,1099.25,1099.25,1099.25,1099.25,0,8
11/11/2004,19:19,1099.25,1099.50,1099.25,1099.50,6,5
11/11/2004,19:21,1099.25,1099.50,1099.25,1099.25,2,10
11/11/2004,19:27,1099.50,1099.50,1099.50,1099.50,2,0
11/11/2004,19:31,1099.50,1099.50,1099.50,1099.50,1,0
11/11/2004,19:32,1099.25,1099.25,1099.25,1099.25,0,14
11/11/2004,19:35,1099.25,1099.25,1099.25,1099.25,0,1
11/11/2004,19:36,1099.25,1099.25,1099.25,1099.25,0,3
11/11/2004,19:37,1099.25,1099.25,1099.25,1099.25,0,1
11/11/2004,19:43,1099.25,1099.50,1099.25,1099.50,1,3
11/11/2004,19:44,1099.25,1099.25,1099.25,1099.25,0,82
11/11/2004,19:45,1099.25,1099.25,1099.00,1099.00,25,77
11/11/2004,19:46,1099.25,1099.25,1099.00,1099.25,105,1
11/11/2004,19:47,1099.25,1099.25,1099.00,1099.00,2,41
11/11/2004,19:48,1099.00,1099.25,1099.00,1099.25,20,4
11/11/2004,19:49,1099.25,1099.25,1099.25,1099.25,51,0
11/11/2004,19:50,1099.25,1099.25,1099.25,1099.25,30,0
11/11/2004,19:52,1099.25,1099.25,1099.25,1099.25,25,0
11/11/2004,19:53,1099.25,1099.25,1099.25,1099.25,35,0
11/11/2004,19:54,1099.25,1099.25,1099.25,1099.25,15,0
11/11/2004,19:57,1099.50,1099.50,1099.50,1099.50,4,0
11/11/2004,19:58,1099.50,1099.50,1099.50,1099.50,81,0
11/11/2004,19:59,1099.50,1099.50,1099.50,1099.50,1,0
11/11/2004,20:00,1099.50,1099.50,1099.50,1099.50,5,0
11/11/2004,20:01,1099.50,1099.50,1099.50,1099.50,1,0
11/11/2004,20:02,1099.50,1099.50,1099.50,1099.50,1,0
11/11/2004,20:03,1099.75,1099.75,1099.50,1099.50,15,2
11/11/2004,20:04,1099.75,1099.75,1099.50,1099.50,30,2
11/11/2004,20:05,1099.50,1099.50,1099.50,1099.50,0,1
11/11/2004,20:07,1099.50,1099.75,1099.50,1099.50,7,11
11/11/2004,20:08,1099.50,1099.50,1099.50,1099.50,0,1
11/11/2004,20:09,1099.75,1099.75,1099.75,1099.75,11,0
11/11/2004,20:10,1099.75,1100.00,1099.75,1100.00,87,0
11/11/2004,20:11,1099.75,1100.00,1099.75,1100.00,145,2
11/11/2004,20:12,1100.00,1100.00,1100.00,1100.00,19,0
11/11/2004,20:13,1100.00,1100.00,1100.00,1100.00,1,0
11/11/2004,20:14,1100.00,1100.00,1100.00,1100.00,5,0
11/11/2004,20:15,1100.00,1100.25,1100.00,1100.00,27,4
11/11/2004,20:16,1099.75,1100.00,1099.75,1099.75,1,31
11/11/2004,20:17,1100.00,1100.00,1099.75,1099.75,1,13
11/11/2004,20:19,1099.75,1099.75,1099.75,1099.75,0,35
11/11/2004,20:20,1099.75,1099.75,1099.75,1099.75,0,8
11/11/2004,20:21,1099.50,1099.50,1099.50,1099.50,0,16
11/11/2004,20:22,1099.75,1099.75,1099.75,1099.75,7,0
11/11/2004,20:23,1099.75,1099.75,1099.75,1099.75,2,0
11/11/2004,20:24,1099.75,1099.75,1099.75,1099.75,14,0
11/11/2004,20:29,1099.75,1099.75,1099.75,1099.75,4,0
11/11/2004,20:30,1099.75,1099.75,1099.75,1099.75,16,0
11/11/2004,20:31,1099.75,1099.75,1099.75,1099.75,4,0
11/11/2004,20:32,1099.75,1099.75,1099.75,1099.75,10,0
11/11/2004,20:33,1099.75,1100.00,1099.75,1099.75,27,1
11/11/2004,20:34,1099.75,1099.75,1099.75,1099.75,0,1
11/11/2004,20:35,1099.75,1100.00,1099.75,1100.00,3,15
11/11/2004,20:36,1099.75,1099.75,1099.75,1099.75,0,5
11/11/2004,20:37,1099.75,1099.75,1099.75,1099.75,0,1
11/11/2004,20:38,1099.50,1099.50,1099.50,1099.50,0,11
11/11/2004,20:39,1099.50,1099.50,1099.50,1099.50,0,1
11/11/2004,20:40,1099.50,1099.50,1099.25,1099.50,1,26
11/11/2004,20:42,1099.50,1099.50,1099.50,1099.50,6,0
11/11/2004,20:43,1099.50,1099.50,1099.50,1099.50,2,0
11/11/2004,20:44,1099.50,1099.50,1099.50,1099.50,2,0
11/11/2004,20:47,1099.50,1099.50,1099.50,1099.50,2,0
11/11/2004,20:48,1099.25,1099.25,1099.25,1099.25,0,12
11/11/2004,20:49,1099.25,1099.25,1099.25,1099.25,0,4
11/11/2004,20:50,1099.25,1099.25,1099.25,1099.25,0,8
11/11/2004,20:52,1099.25,1099.25,1099.25,1099.25,0,46
11/11/2004,20:53,1099.00,1099.25,1099.00,1099.25,31,4
11/11/2004,20:54,1099.25,1099.25,1099.25,1099.25,2,0
11/11/2004,20:55,1099.25,1099.25,1099.25,1099.25,11,0
11/11/2004,20:56,1099.25,1099.25,1099.00,1099.25,18,2
11/11/2004,20:57,1099.25,1099.25,1099.25,1099.25,11,0
11/11/2004,20:58,1099.50,1099.50,1099.25,1099.25,2,1
11/11/2004,21:00,1099.25,1099.25,1099.25,1099.25,0,20
11/11/2004,21:01,1099.25,1099.25,1099.25,1099.25,0,9
11/11/2004,21:02,1099.25,1099.25,1099.25,1099.25,0,25
11/11/2004,21:03,1099.25,1099.25,1099.25,1099.25,0,29
11/11/2004,21:08,1099.25,1099.50,1099.25,1099.25,1,2
11/11/2004,21:10,1099.25,1099.25,1099.25,1099.25,0,2
11/11/2004,21:11,1099.50,1099.50,1099.25,1099.25,1,2
11/11/2004,21:15,1099.25,1099.25,1099.25,1099.25,0,1
11/11/2004,21:19,1099.50,1099.50,1099.50,1099.50,1,0
11/11/2004,21:20,1099.50,1099.50,1099.50,1099.50,2,0
11/11/2004,21:25,1099.50,1099.50,1099.50,1099.50,5,0
11/11/2004,21:26,1099.25,1099.25,1099.25,1099.25,0,20
11/11/2004,21:27,1099.25,1099.25,1099.25,1099.25,0,10
11/11/2004,21:28,1099.25,1099.25,1099.25,1099.25,0,2
11/11/2004,21:30,1099.50,1099.50,1099.50,1099.50,3,0
11/11/2004,21:32,1099.50,1099.50,1099.50,1099.50,1,0
11/11/2004,21:33,1099.50,1099.50,1099.50,1099.50,7,0
11/11/2004,21:34,1099.50,1099.50,1099.50,1099.50,1,0
11/11/2004,21:35,1099.25,1099.25,1099.25,1099.25,0,1
11/11/2004,21:36,1099.50,1099.50,1099.50,1099.50,5,0
11/11/2004,21:37,1099.25,1099.25,1099.25,1099.25,0,1
11/11/2004,21:39,1099.50,1099.50,1099.50,1099.50,1,0
11/11/2004,21:42,1099.25,1099.25,1099.25,1099.25,0,2
11/11/2004,21:43,1099.50,1099.50,1099.25,1099.25,20,1
11/11/2004,21:46,1099.50,1099.50,1099.50,1099.50,3,0
11/11/2004,21:47,1099.50,1099.50,1099.50,1099.50,25,0
11/11/2004,21:48,1099.75,1099.75,1099.75,1099.75,40,0
11/11/2004,21:49,1099.75,1099.75,1099.75,1099.75,1,0
11/11/2004,21:50,1099.75,1099.75,1099.75,1099.75,1,0
11/11/2004,21:54,1099.75,1099.75,1099.75,1099.75,9,0
11/11/2004,21:57,1099.75,1099.75,1099.50,1099.50,1,1
11/11/2004,22:07,1099.50,1099.50,1099.50,1099.50,0,4
11/11/2004,22:14,1099.50,1099.50,1099.50,1099.50,0,1
11/11/2004,22:15,1099.75,1099.75,1099.75,1099.75,1,0
11/11/2004,22:17,1099.75,1099.75,1099.75,1099.75,2,0
11/11/2004,22:18,1099.75,1099.75,1099.75,1099.75,1,0
11/11/2004,22:21,1099.50,1099.75,1099.50,1099.75,9,1
11/11/2004,22:23,1099.50,1099.50,1099.50,1099.50,0,1
11/11/2004,22:25,1099.50,1099.50,1099.50,1099.50,0,2
11/11/2004,22:36,1099.50,1099.50,1099.50,1099.50,0,3
11/11/2004,22:37,1099.50,1099.50,1099.50,1099.50,0,2
11/11/2004,22:39,1099.50,1099.50,1099.50,1099.50,0,1
11/11/2004,22:41,1099.50,1099.50,1099.50,1099.50,0,1
11/11/2004,22:47,1099.50,1099.50,1099.50,1099.50,0,1
11/11/2004,22:48,1099.50,1099.75,1099.50,1099.75,2,3
11/11/2004,22:51,1099.50,1099.50,1099.50,1099.50,0,1
11/11/2004,22:55,1099.75,1099.75,1099.75,1099.75,2,0
11/11/2004,22:58,1099.75,1099.75,1099.75,1099.75,2,0
11/11/2004,23:01,1099.50,1099.50,1099.50,1099.50,0,1
11/11/2004,23:03,1099.50,1099.50,1099.50,1099.50,0,4
11/11/2004,23:11,1099.75,1099.75,1099.75,1099.75,65,0
11/11/2004,23:12,1099.75,1099.75,1099.75,1099.75,9,0
11/11/2004,23:14,1100.00,1100.00,1100.00,1100.00,6,0
11/11/2004,23:15,1099.75,1099.75,1099.75,1099.75,0,1
11/11/2004,23:16,1100.00,1100.00,1100.00,1100.00,19,0
11/11/2004,23:19,1100.00,1100.00,1100.00,1100.00,5,0
11/11/2004,23:20,1100.00,1100.00,1100.00,1100.00,16,0
11/11/2004,23:22,1100.00,1100.00,1100.00,1100.00,1,0
11/11/2004,23:23,1099.75,1099.75,1099.75,1099.75,0,2
11/11/2004,23:24,1099.75,1099.75,1099.75,1099.75,0,2
11/11/2004,23:25,1099.75,1099.75,1099.75,1099.75,0,1
11/11/2004,23:28,1099.75,1100.00,1099.75,1100.00,1,1
11/11/2004,23:30,1100.00,1100.00,1100.00,1100.00,2,0
11/11/2004,23:34,1099.75,1099.75,1099.75,1099.75,0,3
11/11/2004,23:35,1099.75,1099.75,1099.75,1099.75,0,1
11/11/2004,23:41,1100.00,1100.00,1100.00,1100.00,1,0
11/11/2004,23:42,1100.00,1100.00,1100.00,1100.00,15,0
11/11/2004,23:45,1099.75,1099.75,1099.75,1099.75,0,7
11/11/2004,23:46,1100.00,1100.00,1100.00,1100.00,1,0
11/11/2004,23:48,1100.00,1100.00,1100.00,1100.00,1,0
11/11/2004,23:52,1099.75,1099.75,1099.75,1099.75,0,10
11/11/2004,23:53,1100.00,1100.00,1100.00,1100.00,22,0
11/11/2004,23:54,1100.00,1100.00,1100.00,1100.00,16,0
11/11/2004,23:56,1099.75,1099.75,1099.75,1099.75,0,6
11/11/2004,23:59,1099.75,1099.75,1099.75,1099.75,0,90
11/12/2004,00:00,1099.75,1099.75,1099.75,1099.75,0,2
11/12/2004,00:01,1099.75,1099.75,1099.75,1099.75,0,1
11/12/2004,00:02,1099.75,1099.75,1099.75,1099.75,0,1
11/12/2004,00:08,1099.75,1099.75,1099.75,1099.75,0,8
11/12/2004,00:10,1100.00,1100.00,1100.00,1100.00,3,0
11/12/2004,00:12,1099.75,1099.75,1099.75,1099.75,0,4
11/12/2004,00:13,1099.75,1099.75,1099.75,1099.75,0,1
11/12/2004,00:17,1100.00,1100.00,1100.00,1100.00,22,0
11/12/2004,00:18,1100.25,1100.25,1100.25,1100.25,23,0
11/12/2004,00:19,1100.25,1100.25,1100.25,1100.25,2,0
11/12/2004,00:22,1100.00,1100.00,1100.00,1100.00,0,2
11/12/2004,00:23,1100.00,1100.00,1100.00,1100.00,0,1
11/12/2004,00:27,1100.00,1100.00,1100.00,1100.00,0,8
11/12/2004,00:33,1100.00,1100.00,1100.00,1100.00,0,6
11/12/2004,00:34,1100.00,1100.00,1100.00,1100.00,0,5
11/12/2004,00:36,1100.00,1100.25,1100.00,1100.25,3,1
11/12/2004,00:38,1100.25,1100.25,1100.25,1100.25,15,0
11/12/2004,00:43,1100.00,1100.25,1100.00,1100.25,3,7
11/12/2004,00:44,1100.00,1100.00,1100.00,1100.00,0,2
11/12/2004,00:46,1100.00,1100.00,1100.00,1100.00,0,2
11/12/2004,00:50,1100.00,1100.00,1100.00,1100.00,0,1
11/12/2004,00:51,1100.00,1100.00,1100.00,1100.00,0,1
11/12/2004,00:52,1100.00,1100.00,1100.00,1100.00,0,1
11/12/2004,00:56,1100.00,1100.00,1100.00,1100.00,0,64
11/12/2004,01:01,1100.00,1100.00,1100.00,1100.00,0,5
11/12/2004,01:02,1099.75,1099.75,1099.75,1099.75,0,4
11/12/2004,01:03,1099.75,1099.75,1099.75,1099.75,0,6
11/12/2004,01:04,1099.75,1100.00,1099.75,1099.75,14,15
11/12/2004,01:06,1100.00,1100.00,1100.00,1100.00,5,0
11/12/2004,01:09,1099.75,1099.75,1099.75,1099.75,0,49
11/12/2004,01:13,1099.75,1099.75,1099.75,1099.75,0,5
11/12/2004,01:14,1099.75,1099.75,1099.50,1099.50,0,6
11/12/2004,01:15,1099.50,1099.50,1099.00,1099.00,25,160
11/12/2004,01:16,1099.00,1099.00,1099.00,1099.00,0,1
11/12/2004,01:17,1099.00,1099.00,1099.00,1099.00,0,1
11/12/2004,01:18,1099.25,1099.25,1099.25,1099.25,6,0
11/12/2004,01:19,1099.25,1099.25,1099.25,1099.25,1,0
11/12/2004,01:20,1099.25,1099.25,1099.25,1099.25,47,0
11/12/2004,01:21,1099.50,1099.50,1099.50,1099.50,1,0
11/12/2004,01:22,1099.50,1099.50,1099.50,1099.50,12,0
11/12/2004,01:30,1099.50,1099.50,1099.25,1099.25,15,21
11/12/2004,01:31,1099.25,1099.25,1099.25,1099.25,0,1
11/12/2004,01:33,1099.50,1099.50,1099.50,1099.50,1,0
11/12/2004,01:35,1099.25,1099.50,1099.25,1099.50,4,3
11/12/2004,01:36,1099.75,1099.75,1099.75,1099.75,7,0
11/12/2004,01:37,1099.75,1099.75,1099.50,1099.75,10,3
11/12/2004,01:38,1099.50,1099.50,1099.50,1099.50,0,3
11/12/2004,01:44,1099.75,1099.75,1099.50,1099.50,1,8
11/12/2004,01:46,1099.50,1099.50,1099.50,1099.50,0,76
11/12/2004,01:48,1099.50,1099.50,1099.50,1099.50,0,21
11/12/2004,01:49,1099.50,1099.75,1099.50,1099.75,4,5
11/12/2004,01:51,1099.75,1099.75,1099.75,1099.75,25,0
11/12/2004,01:53,1099.50,1099.50,1099.50,1099.50,0,1
11/12/2004,01:54,1099.50,1099.50,1099.50,1099.50,0,6
11/12/2004,01:56,1099.75,1099.75,1099.75,1099.75,50,0
11/12/2004,01:57,1099.75,1099.75,1099.75,1099.75,3,0
11/12/2004,01:58,1099.75,1099.75,1099.50,1099.50,30,41
11/12/2004,01:59,1099.25,1099.50,1099.25,1099.50,1,50
11/12/2004,02:00,1099.50,1099.75,1099.50,1099.75,11,0
11/12/2004,02:01,1099.50,1099.50,1099.25,1099.25,2,39
11/12/2004,02:02,1099.50,1100.00,1099.25,1099.75,71,63
11/12/2004,02:03,1099.75,1100.00,1099.50,1099.75,39,63
11/12/2004,02:04,1099.75,1100.00,1099.75,1100.00,97,0
11/12/2004,02:05,1100.00,1100.00,1099.75,1100.00,57,17
11/12/2004,02:06,1100.00,1100.00,1099.50,1099.75,37,88
11/12/2004,02:07,1099.75,1099.75,1099.50,1099.50,1,30
11/12/2004,02:08,1099.50,1099.50,1099.50,1099.50,0,35
11/12/2004,02:09,1099.50,1099.50,1099.25,1099.25,0,5
11/12/2004,02:10,1099.25,1099.50,1099.25,1099.50,1,4
11/12/2004,02:11,1099.50,1099.50,1099.50,1099.50,1,0
11/12/2004,02:12,1099.50,1099.50,1099.25,1099.25,7,1
11/12/2004,02:13,1099.50,1099.50,1099.50,1099.50,20,0
11/12/2004,02:14,1099.25,1099.25,1099.00,1099.25,1,72
11/12/2004,02:15,1099.00,1099.00,1099.00,1099.00,0,50
11/12/2004,02:16,1099.25,1099.25,1099.25,1099.25,10,0
11/12/2004,02:17,1099.25,1099.25,1099.25,1099.25,50,0
11/12/2004,02:18,1099.25,1099.25,1099.25,1099.25,122,0
11/12/2004,02:19,1099.25,1099.25,1099.25,1099.25,31,0
11/12/2004,02:20,1099.25,1099.25,1099.25,1099.25,7,0
11/12/2004,02:21,1099.25,1099.25,1099.00,1099.00,5,5
11/12/2004,02:22,1099.00,1099.00,1098.75,1099.00,5,38
11/12/2004,02:23,1098.75,1099.00,1098.75,1099.00,21,4
11/12/2004,02:24,1099.25,1099.50,1099.00,1099.25,124,20
11/12/2004,02:25,1099.25,1099.25,1099.00,1099.00,11,2
11/12/2004,02:26,1099.25,1099.25,1099.25,1099.25,28,0
11/12/2004,02:27,1099.25,1099.25,1099.00,1099.25,93,7
11/12/2004,02:28,1099.25,1099.25,1099.25,1099.25,32,0
11/12/2004,02:29,1099.00,1099.00,1099.00,1099.00,0,6
11/12/2004,02:30,1099.00,1099.00,1098.75,1099.00,3,60
11/12/2004,02:31,1098.75,1098.75,1098.50,1098.50,0,104
11/12/2004,02:32,1098.75,1099.00,1098.50,1098.50,39,115
11/12/2004,02:33,1098.75,1098.75,1098.75,1098.75,31,0
11/12/2004,02:34,1098.50,1098.75,1098.50,1098.75,217,1
11/12/2004,02:35,1098.75,1099.00,1098.75,1099.00,40,0
11/12/2004,02:36,1099.00,1099.00,1099.00,1099.00,69,0
11/12/2004,02:37,1099.00,1099.00,1099.00,1099.00,43,0
11/12/2004,02:38,1099.00,1099.00,1099.00,1099.00,51,0
11/12/2004,02:39,1098.75,1099.25,1098.75,1099.25,37,1
11/12/2004,02:40,1099.00,1099.00,1098.75,1098.75,0,32
11/12/2004,02:41,1098.75,1098.75,1098.75,1098.75,0,1
11/12/2004,02:43,1099.00,1099.00,1099.00,1099.00,67,0
11/12/2004,02:44,1099.00,1099.00,1099.00,1099.00,31,0
11/12/2004,02:45,1099.25,1099.25,1099.25,1099.25,93,0
11/12/2004,02:46,1099.25,1099.25,1099.00,1099.25,232,1
11/12/2004,02:47,1099.25,1099.25,1099.00,1099.00,10,98
11/12/2004,02:48,1099.00,1099.00,1099.00,1099.00,0,4
11/12/2004,02:49,1099.00,1099.00,1099.00,1099.00,0,40
11/12/2004,02:50,1099.00,1099.00,1099.00,1099.00,0,11
11/12/2004,02:51,1099.00,1099.25,1099.00,1099.25,1,3
11/12/2004,02:52,1099.00,1099.00,1099.00,1099.00,0,3
11/12/2004,02:53,1099.00,1099.00,1099.00,1099.00,0,50
11/12/2004,02:54,1099.00,1099.00,1099.00,1099.00,0,24
11/12/2004,02:55,1099.00,1099.00,1099.00,1099.00,0,2
11/12/2004,02:57,1099.25,1099.50,1099.25,1099.25,99,1
11/12/2004,02:58,1099.25,1099.25,1099.25,1099.25,0,9
11/12/2004,03:00,1099.50,1099.50,1099.25,1099.25,1,61
11/12/2004,03:01,1099.25,1099.25,1099.25,1099.25,0,2
11/12/2004,03:02,1099.25,1099.25,1099.25,1099.25,0,11
11/12/2004,03:03,1099.00,1099.00,1099.00,1099.00,0,66
11/12/2004,03:04,1099.00,1099.00,1099.00,1099.00,0,12
11/12/2004,03:06,1099.25,1099.25,1099.25,1099.25,69,0
11/12/2004,03:07,1099.50,1099.50,1099.50,1099.50,94,0
11/12/2004,03:09,1099.50,1099.50,1099.50,1099.50,48,0
11/12/2004,03:10,1099.75,1099.75,1099.75,1099.75,11,0
11/12/2004,03:11,1099.75,1099.75,1099.75,1099.75,4,0
11/12/2004,03:12,1099.50,1099.50,1099.50,1099.50,0,30
11/12/2004,03:13,1099.50,1099.50,1099.50,1099.50,0,18
11/12/2004,03:14,1099.50,1099.50,1099.50,1099.50,0,33
11/12/2004,03:15,1099.75,1099.75,1099.75,1099.75,6,0
11/12/2004,03:16,1099.75,1099.75,1099.75,1099.75,5,0
11/12/2004,03:17,1099.75,1099.75,1099.75,1099.75,2,0
11/12/2004,03:18,1099.50,1099.50,1099.50,1099.50,0,50
11/12/2004,03:19,1099.25,1099.50,1099.00,1099.00,3,70
11/12/2004,03:20,1099.00,1099.00,1099.00,1099.00,0,2
11/12/2004,03:21,1099.00,1099.25,1099.00,1099.25,62,1
11/12/2004,03:22,1099.50,1099.50,1099.25,1099.25,1,71
11/12/2004,03:23,1099.25,1099.50,1099.25,1099.50,1,88
11/12/2004,03:24,1099.50,1099.50,1099.25,1099.25,11,3
11/12/2004,03:25,1099.25,1099.25,1098.75,1098.75,0,151
11/12/2004,03:26,1098.75,1099.00,1098.75,1099.00,12,4
11/12/2004,03:27,1099.00,1099.50,1099.00,1099.50,39,0
11/12/2004,03:28,1099.25,1099.25,1099.25,1099.25,0,27
11/12/2004,03:29,1099.25,1099.25,1099.25,1099.25,0,32
11/12/2004,03:30,1099.25,1099.25,1099.25,1099.25,0,9
11/12/2004,03:31,1099.25,1099.25,1099.00,1099.00,0,25
11/12/2004,03:32,1099.00,1099.50,1099.00,1099.25,78,111
11/12/2004,03:33,1099.25,1099.25,1099.25,1099.25,0,13
11/12/2004,03:34,1099.25,1099.25,1099.25,1099.25,0,86
11/12/2004,03:35,1099.25,1099.25,1099.25,1099.25,0,7
11/12/2004,03:36,1099.25,1099.25,1099.25,1099.25,0,25
11/12/2004,03:37,1099.25,1099.25,1099.00,1099.00,0,3
11/12/2004,03:38,1099.00,1099.00,1099.00,1099.00,0,66
11/12/2004,03:39,1099.25,1099.25,1098.75,1098.75,11,25
11/12/2004,03:40,1098.75,1098.75,1098.75,1098.75,0,118
11/12/2004,03:41,1098.75,1099.00,1098.75,1098.75,15,22
11/12/2004,03:42,1098.75,1098.75,1098.50,1098.50,0,39
11/12/2004,03:43,1098.75,1098.75,1098.50,1098.50,34,1
11/12/2004,03:44,1098.75,1098.75,1098.25,1098.25,32,90
11/12/2004,03:45,1098.25,1098.25,1098.25,1098.25,0,58
11/12/2004,03:46,1098.50,1098.50,1097.75,1097.75,175,382
11/12/2004,03:47,1097.75,1098.00,1097.75,1098.00,91,13
11/12/2004,03:48,1098.00,1098.00,1097.75,1098.00,122,18
11/12/2004,03:49,1098.00,1098.00,1097.75,1097.75,1,602
11/12/2004,03:50,1097.75,1097.75,1097.50,1097.75,2,61
11/12/2004,03:52,1097.75,1097.75,1097.50,1097.50,32,3
11/12/2004,03:53,1097.50,1097.75,1097.50,1097.75,38,96
11/12/2004,03:54,1097.75,1097.75,1097.75,1097.75,25,0
11/12/2004,03:55,1097.75,1097.75,1097.25,1097.50,36,51
11/12/2004,03:56,1097.75,1098.00,1097.50,1097.75,27,20
11/12/2004,03:57,1097.75,1098.00,1097.75,1097.75,1,28
11/12/2004,03:58,1097.75,1097.75,1097.50,1097.50,0,15
11/12/2004,03:59,1097.75,1097.75,1097.75,1097.75,1,0
11/12/2004,04:01,1098.00,1098.00,1097.75,1097.75,1,17
11/12/2004,04:02,1097.75,1098.00,1097.75,1098.00,5,1
11/12/2004,04:03,1097.75,1098.00,1097.75,1098.00,1,1
11/12/2004,04:05,1098.00,1098.00,1097.50,1097.50,4,268
11/12/2004,04:06,1097.50,1097.50,1097.50,1097.50,0,39
11/12/2004,04:07,1097.50,1097.75,1097.25,1097.25,10,59
11/12/2004,04:08,1097.50,1097.50,1097.25,1097.25,10,2
11/12/2004,04:09,1097.50,1097.50,1097.50,1097.50,6,0
11/12/2004,04:10,1097.50,1097.50,1097.25,1097.25,17,2
11/12/2004,04:11,1097.25,1097.50,1097.25,1097.50,109,1
11/12/2004,04:12,1097.75,1097.75,1097.75,1097.75,19,0
11/12/2004,04:13,1097.75,1097.75,1097.75,1097.75,19,0
11/12/2004,04:14,1097.75,1097.75,1097.75,1097.75,11,0
11/12/2004,04:15,1097.75,1097.75,1097.75,1097.75,2,0
11/12/2004,04:16,1097.75,1097.75,1097.75,1097.75,3,0
11/12/2004,04:17,1097.75,1097.75,1097.75,1097.75,13,0
11/12/2004,04:18,1097.50,1097.50,1097.50,1097.50,0,3
11/12/2004,04:19,1097.50,1097.50,1097.50,1097.50,0,124
11/12/2004,04:20,1097.50,1097.50,1097.25,1097.50,11,93
11/12/2004,04:21,1097.50,1097.50,1097.50,1097.50,5,0
11/12/2004,04:22,1097.75,1097.75,1097.75,1097.75,26,0
11/12/2004,04:23,1097.75,1097.75,1097.75,1097.75,1,0
11/12/2004,04:24,1097.75,1097.75,1097.75,1097.75,6,0
11/12/2004,04:26,1097.75,1097.75,1097.75,1097.75,3,0
11/12/2004,04:27,1097.75,1098.00,1097.75,1098.00,50,0
11/12/2004,04:28,1098.00,1098.50,1098.00,1098.25,89,107
11/12/2004,04:29,1098.25,1098.50,1098.25,1098.50,1,2
11/12/2004,04:30,1098.25,1098.50,1098.25,1098.50,1,4
11/12/2004,04:31,1098.50,1098.50,1098.50,1098.50,2,0
11/12/2004,04:32,1098.50,1098.50,1098.25,1098.25,1,161
11/12/2004,04:33,1098.25,1098.25,1098.00,1098.25,1,29
11/12/2004,04:34,1098.25,1098.25,1098.25,1098.25,21,0
11/12/2004,04:35,1098.50,1098.75,1098.50,1098.50,204,20
11/12/2004,04:36,1098.50,1098.50,1098.25,1098.25,0,26
11/12/2004,04:37,1098.25,1098.50,1098.25,1098.50,1,7
11/12/2004,04:38,1098.25,1098.25,1098.00,1098.25,47,89
11/12/2004,04:39,1098.25,1098.25,1098.25,1098.25,5,0
11/12/2004,04:40,1098.50,1098.50,1098.50,1098.50,41,0
11/12/2004,04:41,1098.50,1098.50,1098.50,1098.50,44,0
11/12/2004,04:42,1098.50,1098.50,1098.50,1098.50,7,0
11/12/2004,04:43,1098.50,1099.00,1098.50,1098.75,35,14
11/12/2004,04:44,1098.75,1098.75,1098.75,1098.75,0,25
11/12/2004,04:46,1098.50,1098.50,1098.25,1098.25,0,80
11/12/2004,04:47,1098.00,1098.25,1098.00,1098.25,23,56
11/12/2004,04:48,1098.25,1098.25,1098.25,1098.25,12,0
11/12/2004,04:49,1098.25,1098.25,1098.25,1098.25,1,0
11/12/2004,04:54,1098.50,1098.50,1098.50,1098.50,5,0
11/12/2004,04:56,1098.50,1098.50,1098.50,1098.50,8,0
11/12/2004,04:57,1098.50,1098.50,1098.50,1098.50,2,0
11/12/2004,04:58,1098.50,1098.50,1098.50,1098.50,5,0
11/12/2004,04:59,1098.50,1098.50,1098.50,1098.50,1,0
11/12/2004,05:00,1098.25,1098.25,1098.25,1098.25,0,2
11/12/2004,05:01,1098.50,1098.50,1098.50,1098.50,45,0
11/12/2004,05:02,1098.25,1098.25,1098.25,1098.25,0,1
11/12/2004,05:03,1098.25,1098.25,1098.25,1098.25,0,10
11/12/2004,05:05,1098.25,1098.25,1098.25,1098.25,0,7
11/12/2004,05:06,1098.25,1098.50,1098.25,1098.50,8,1
11/12/2004,05:07,1098.25,1098.25,1098.00,1098.25,30,68
11/12/2004,05:08,1098.25,1098.25,1098.25,1098.25,32,0
11/12/2004,05:10,1098.25,1098.50,1098.25,1098.50,15,0
11/12/2004,05:11,1098.50,1098.50,1098.50,1098.50,2,0
11/12/2004,05:12,1098.75,1098.75,1098.50,1098.50,10,1
11/12/2004,05:14,1098.75,1098.75,1098.75,1098.75,8,0
11/12/2004,05:15,1098.75,1098.75,1098.75,1098.75,4,0
11/12/2004,05:16,1098.75,1098.75,1098.75,1098.75,15,0
11/12/2004,05:17,1098.75,1098.75,1098.75,1098.75,1,0
11/12/2004,05:18,1098.75,1098.75,1098.75,1098.75,6,0
11/12/2004,05:19,1098.75,1098.75,1098.75,1098.75,4,0
11/12/2004,05:21,1098.75,1098.75,1098.75,1098.75,1,0
11/12/2004,05:23,1098.75,1098.75,1098.75,1098.75,15,0
11/12/2004,05:24,1098.75,1098.75,1098.75,1098.75,25,0
11/12/2004,05:25,1098.75,1098.75,1098.75,1098.75,8,0
11/12/2004,05:26,1098.75,1098.75,1098.50,1098.50,40,109
11/12/2004,05:27,1098.50,1098.50,1098.50,1098.50,0,20
11/12/2004,05:29,1098.50,1098.75,1098.50,1098.50,4,34
11/12/2004,05:30,1098.50,1098.50,1098.50,1098.50,0,3
11/12/2004,05:32,1098.50,1098.50,1098.50,1098.50,0,3
11/12/2004,05:34,1098.75,1098.75,1098.50,1098.50,2,2
11/12/2004,05:35,1098.75,1098.75,1098.75,1098.75,2,0
11/12/2004,05:36,1098.75,1098.75,1098.75,1098.75,53,0
11/12/2004,05:37,1098.75,1098.75,1098.75,1098.75,1,0
11/12/2004,05:38,1098.75,1098.75,1098.75,1098.75,42,0
11/12/2004,05:39,1098.75,1098.75,1098.75,1098.75,6,0
11/12/2004,05:40,1099.00,1099.00,1099.00,1099.00,30,0
11/12/2004,05:41,1098.75,1098.75,1098.75,1098.75,0,4
11/12/2004,05:42,1098.75,1098.75,1098.75,1098.75,0,4
11/12/2004,05:43,1098.75,1098.75,1098.75,1098.75,0,4
11/12/2004,05:44,1098.75,1098.75,1098.75,1098.75,0,4
11/12/2004,05:45,1098.75,1098.75,1098.75,1098.75,0,6
11/12/2004,05:46,1099.00,1099.00,1099.00,1099.00,126,0
11/12/2004,05:47,1099.00,1099.00,1099.00,1099.00,6,0
11/12/2004,05:48,1099.00,1099.00,1099.00,1099.00,4,0
11/12/2004,05:51,1099.00,1099.00,1099.00,1099.00,34,0
11/12/2004,05:52,1099.00,1099.00,1098.75,1098.75,85,5
11/12/2004,05:53,1098.75,1098.75,1098.75,1098.75,0,12
11/12/2004,05:55,1099.00,1099.00,1099.00,1099.00,1,0
11/12/2004,05:57,1099.00,1099.00,1099.00,1099.00,11,0
11/12/2004,05:58,1099.00,1099.00,1099.00,1099.00,3,0
11/12/2004,05:59,1099.00,1099.00,1099.00,1099.00,1,0
11/12/2004,06:00,1099.00,1099.25,1099.00,1099.00,88,1
11/12/2004,06:01,1099.00,1099.00,1099.00,1099.00,0,3
11/12/2004,06:02,1099.25,1099.25,1099.25,1099.25,1,0
11/12/2004,06:03,1099.00,1099.00,1099.00,1099.00,0,6
11/12/2004,06:05,1099.00,1099.25,1099.00,1099.25,4,1
11/12/2004,06:06,1099.25,1099.25,1099.25,1099.25,151,0
11/12/2004,06:07,1099.25,1099.25,1099.25,1099.25,68,0
11/12/2004,06:08,1099.25,1099.25,1099.25,1099.25,3,0
11/12/2004,06:09,1099.50,1099.50,1099.50,1099.50,6,0
11/12/2004,06:10,1099.25,1099.50,1099.25,1099.50,5,17
11/12/2004,06:11,1099.25,1099.25,1099.25,1099.25,0,1
11/12/2004,06:12,1099.50,1099.50,1099.50,1099.50,1,0
11/12/2004,06:13,1099.50,1099.50,1099.50,1099.50,6,0
11/12/2004,06:15,1099.50,1099.50,1099.50,1099.50,2,0
11/12/2004,06:16,1099.25,1099.50,1099.25,1099.50,1,1
11/12/2004,06:17,1099.25,1099.25,1099.25,1099.25,0,3
11/12/2004,06:18,1099.25,1099.25,1099.25,1099.25,0,1
11/12/2004,06:19,1099.25,1099.25,1099.25,1099.25,0,1
11/12/2004,06:21,1099.25,1099.25,1099.25,1099.25,0,1
11/12/2004,06:23,1099.50,1099.50,1099.25,1099.25,60,3
11/12/2004,06:24,1099.50,1099.50,1099.25,1099.50,58,2
11/12/2004,06:25,1099.50,1099.50,1099.25,1099.50,2,1
11/12/2004,06:26,1099.25,1099.25,1099.25,1099.25,0,10
11/12/2004,06:27,1099.50,1099.50,1099.25,1099.25,4,2
11/12/2004,06:28,1099.50,1099.50,1099.25,1099.25,3,9
11/12/2004,06:29,1099.25,1099.25,1099.25,1099.25,0,6
11/12/2004,06:33,1099.25,1099.50,1099.25,1099.50,2,10
11/12/2004,06:34,1099.50,1099.50,1099.25,1099.25,5,208
11/12/2004,06:35,1099.25,1099.25,1098.75,1098.75,0,81
11/12/2004,06:36,1099.00,1099.00,1099.00,1099.00,7,0
11/12/2004,06:37,1098.75,1098.75,1098.75,1098.75,0,79
11/12/2004,06:38,1098.75,1099.00,1098.50,1098.50,5,26
11/12/2004,06:39,1098.75,1098.75,1098.75,1098.75,38,0
11/12/2004,06:40,1098.75,1098.75,1098.75,1098.75,23,0
11/12/2004,06:41,1098.75,1099.00,1098.75,1099.00,81,0
11/12/2004,06:42,1098.75,1098.75,1098.75,1098.75,0,2
11/12/2004,06:44,1099.00,1099.00,1099.00,1099.00,81,0
11/12/2004,06:45,1099.00,1099.00,1099.00,1099.00,11,0
11/12/2004,06:46,1099.00,1099.00,1099.00,1099.00,7,0
11/12/2004,06:47,1099.00,1099.00,1099.00,1099.00,22,0
11/12/2004,06:50,1098.75,1098.75,1098.75,1098.75,0,2
11/12/2004,06:51,1098.75,1098.75,1098.50,1098.50,0,187
11/12/2004,06:53,1098.75,1098.75,1098.75,1098.75,72,0
11/12/2004,06:54,1098.75,1098.75,1098.75,1098.75,15,0
11/12/2004,06:57,1098.75,1098.75,1098.75,1098.75,5,0
11/12/2004,06:58,1098.75,1098.75,1098.50,1098.75,10,2
11/12/2004,06:59,1098.50,1098.75,1098.50,1098.75,5,1
11/12/2004,07:00,1098.50,1098.75,1098.50,1098.50,2,5
11/12/2004,07:01,1098.75,1098.75,1098.50,1098.50,11,1
11/12/2004,07:02,1098.50,1098.75,1098.50,1098.75,12,1
11/12/2004,07:03,1098.75,1098.75,1098.75,1098.75,16,0
11/12/2004,07:04,1098.75,1098.75,1098.75,1098.75,9,0
11/12/2004,07:05,1098.75,1098.75,1098.75,1098.75,24,0
11/12/2004,07:06,1098.75,1098.75,1098.75,1098.75,1,0
11/12/2004,07:07,1098.75,1098.75,1098.75,1098.75,3,0
11/12/2004,07:08,1099.00,1099.00,1098.75,1099.00,5,19
11/12/2004,07:09,1099.00,1099.00,1099.00,1099.00,6,0
11/12/2004,07:10,1099.00,1099.00,1098.75,1098.75,9,39
11/12/2004,07:11,1098.75,1098.75,1098.75,1098.75,0,19
11/12/2004,07:12,1098.75,1098.75,1098.75,1098.75,0,2
11/12/2004,07:13,1098.75,1098.75,1098.75,1098.75,0,1
11/12/2004,07:14,1098.75,1099.00,1098.75,1099.00,3,6
11/12/2004,07:15,1099.00,1099.00,1098.75,1098.75,2,10
11/12/2004,07:16,1099.00,1099.00,1098.75,1098.75,1,55
11/12/2004,07:17,1098.75,1098.75,1098.50,1098.75,11,57
11/12/2004,07:18,1098.50,1098.75,1098.50,1098.75,18,5
11/12/2004,07:20,1098.75,1098.75,1098.75,1098.75,9,0
11/12/2004,07:21,1099.00,1099.00,1098.75,1098.75,1,102
11/12/2004,07:22,1098.75,1099.00,1098.75,1099.00,1,11
11/12/2004,07:23,1098.75,1099.00,1098.75,1099.00,7,1
11/12/2004,07:24,1098.75,1099.00,1098.75,1099.00,172,6
11/12/2004,07:25,1099.25,1099.50,1099.25,1099.25,294,170
11/12/2004,07:26,1099.25,1099.50,1099.25,1099.25,2,203
11/12/2004,07:27,1099.25,1099.50,1099.25,1099.50,72,38
11/12/2004,07:28,1099.50,1099.50,1099.25,1099.50,127,16
11/12/2004,07:29,1099.25,1099.50,1099.25,1099.25,12,3
11/12/2004,07:30,1099.50,1099.75,1099.25,1099.50,88,90
11/12/2004,07:31,1099.50,1100.25,1099.50,1100.00,583,342
11/12/2004,07:32,1100.00,1100.75,1099.50,1099.75,1098,1299
11/12/2004,07:33,1100.00,1100.25,1099.75,1100.00,97,147
11/12/2004,07:34,1099.75,1099.75,1099.25,1099.75,69,211
11/12/2004,07:35,1099.75,1100.00,1099.50,1099.75,126,11
11/12/2004,07:36,1099.75,1100.25,1099.75,1100.00,280,9
11/12/2004,07:37,1100.25,1100.25,1100.00,1100.00,139,200
11/12/2004,07:38,1100.00,1100.25,1099.75,1100.00,91,105
11/12/2004,07:39,1100.25,1100.50,1100.00,1100.25,225,51
11/12/2004,07:40,1100.00,1100.00,1100.00,1100.00,0,16
11/12/2004,07:41,1100.00,1100.25,1100.00,1100.25,135,123
11/12/2004,07:42,1100.25,1100.25,1100.25,1100.25,287,0
11/12/2004,07:43,1100.25,1100.25,1100.25,1100.25,48,0
11/12/2004,07:44,1100.25,1100.25,1100.00,1100.00,14,4
11/12/2004,07:45,1100.00,1100.25,1100.00,1100.25,98,181
11/12/2004,07:46,1100.25,1100.50,1100.25,1100.25,47,14
11/12/2004,07:47,1100.25,1100.50,1100.25,1100.25,29,66
11/12/2004,07:48,1100.25,1100.50,1100.25,1100.25,9,5
11/12/2004,07:49,1100.50,1100.50,1100.25,1100.25,453,16
11/12/2004,07:50,1100.50,1100.50,1100.25,1100.25,15,84
11/12/2004,07:51,1100.25,1100.50,1100.25,1100.50,18,17
11/12/2004,07:52,1100.25,1100.50,1100.25,1100.50,32,3
11/12/2004,07:53,1100.50,1100.75,1100.25,1100.75,173,10
11/12/2004,07:54,1100.50,1100.75,1100.50,1100.75,2,10
11/12/2004,07:55,1100.75,1100.75,1100.50,1100.50,1,56
11/12/2004,07:56,1100.25,1100.50,1100.25,1100.50,81,1
11/12/2004,07:57,1100.50,1100.50,1100.25,1100.50,23,11
11/12/2004,07:58,1100.50,1100.50,1100.25,1100.25,9,1
11/12/2004,07:59,1100.25,1100.50,1100.00,1100.00,9,287
11/12/2004,08:00,1100.00,1100.25,1100.00,1100.00,1,124
11/12/2004,08:01,1100.00,1100.00,1099.50,1099.50,0,148
11/12/2004,08:02,1099.50,1100.00,1099.50,1099.75,71,4
11/12/2004,08:03,1099.75,1100.00,1099.75,1100.00,25,7
11/12/2004,08:04,1100.00,1100.00,1099.75,1099.75,21,1
11/12/2004,08:05,1099.75,1100.00,1099.75,1100.00,17,5
11/12/2004,08:06,1100.00,1100.00,1100.00,1100.00,22,0
11/12/2004,08:07,1099.75,1099.75,1099.75,1099.75,0,2
11/12/2004,08:08,1100.00,1100.00,1100.00,1100.00,3,0
11/12/2004,08:09,1100.00,1100.00,1099.75,1099.75,3,2
11/12/2004,08:10,1099.75,1100.00,1099.75,1100.00,101,5
11/12/2004,08:11,1100.25,1100.25,1100.00,1100.00,1,76
11/12/2004,08:12,1100.00,1100.25,1100.00,1100.00,18,89
11/12/2004,08:13,1100.00,1100.25,1099.75,1099.75,17,95
11/12/2004,08:14,1099.75,1100.00,1099.75,1100.00,12,1
11/12/2004,08:15,1099.75,1100.00,1099.75,1100.00,68,3
11/12/2004,08:16,1100.00,1100.00,1099.50,1099.50,61,287
11/12/2004,08:17,1099.75,1099.75,1099.50,1099.50,23,236
11/12/2004,08:18,1099.50,1099.75,1099.25,1099.50,105,38
11/12/2004,08:19,1099.50,1099.75,1099.50,1099.50,3,7
11/12/2004,08:20,1099.75,1099.75,1099.50,1099.75,203,6
11/12/2004,08:21,1099.50,1099.50,1099.50,1099.50,0,7
11/12/2004,08:22,1099.75,1099.75,1099.50,1099.50,204,156
11/12/2004,08:23,1099.50,1100.00,1099.50,1099.75,351,115
11/12/2004,08:24,1099.75,1100.00,1099.75,1099.75,29,79
11/12/2004,08:25,1099.75,1100.00,1099.75,1100.00,203,64
11/12/2004,08:26,1100.00,1100.25,1100.00,1100.00,89,77
11/12/2004,08:27,1100.00,1100.00,1099.75,1099.75,6,121
11/12/2004,08:28,1099.75,1100.25,1099.75,1100.00,120,39
11/12/2004,08:29,1099.75,1100.25,1099.75,1100.25,351,144
11/12/2004,08:30,1100.00,1100.25,1099.50,1099.75,98,903
11/12/2004,08:31,1099.75,1100.25,1099.50,1100.00,2341,1339
11/12/2004,08:32,1100.00,1100.25,1099.75,1100.25,1232,660
11/12/2004,08:33,1100.25,1100.50,1099.75,1099.75,362,1500
11/12/2004,08:34,1099.75,1100.00,1099.50,1099.50,952,966
11/12/2004,08:35,1099.50,1099.75,1099.50,1099.75,265,914
11/12/2004,08:36,1099.50,1099.75,1099.25,1099.50,1125,1255
11/12/2004,08:37,1099.50,1100.00,1099.25,1099.50,385,479
11/12/2004,08:38,1099.50,1099.50,1099.00,1099.25,856,2134
11/12/2004,08:39,1099.00,1099.50,1099.00,1099.25,862,533
11/12/2004,08:40,1099.25,1099.50,1099.25,1099.50,838,187
11/12/2004,08:41,1099.50,1099.75,1099.25,1099.25,627,989
11/12/2004,08:42,1099.25,1099.50,1099.00,1099.25,145,704
11/12/2004,08:43,1099.25,1099.50,1098.75,1098.75,99,941
11/12/2004,08:44,1098.75,1099.50,1098.75,1099.25,935,439
11/12/2004,08:45,1099.50,1099.50,1098.75,1099.25,1121,677
11/12/2004,08:46,1099.50,1099.50,1098.75,1099.00,332,890
11/12/2004,08:47,1099.00,1099.75,1098.75,1099.50,1428,955
11/12/2004,08:48,1099.50,1099.75,1098.50,1099.25,2083,2106
11/12/2004,08:49,1099.00,1099.50,1098.00,1098.50,948,2105
11/12/2004,08:50,1098.50,1098.75,1097.75,1098.25,1752,2580
11/12/2004,08:51,1098.25,1098.50,1097.50,1097.75,1877,2339
11/12/2004,08:52,1097.75,1098.25,1097.25,1097.25,888,1729
11/12/2004,08:53,1097.25,1097.75,1097.00,1097.00,1120,2918
11/12/2004,08:54,1097.00,1097.75,1097.00,1097.50,1703,512
11/12/2004,08:55,1097.75,1098.25,1097.50,1097.75,877,611
11/12/2004,08:56,1097.75,1098.00,1097.50,1098.00,1451,1148
11/12/2004,08:57,1097.75,1097.75,1097.25,1097.75,748,710
11/12/2004,08:58,1097.75,1098.25,1097.75,1097.75,1221,259
11/12/2004,08:59,1098.00,1098.75,1097.75,1098.50,1985,84
11/12/2004,09:00,1098.75,1098.75,1098.25,1098.50,1793,1488
11/12/2004,09:01,1098.50,1098.75,1098.25,1098.50,1150,1391
11/12/2004,09:02,1098.50,1099.25,1098.50,1099.25,1970,462
11/12/2004,09:03,1099.25,1099.50,1099.00,1099.25,1411,817
11/12/2004,09:04,1099.00,1099.25,1099.00,1099.00,85,594
11/12/2004,09:05,1099.25,1099.25,1098.75,1099.00,382,445
11/12/2004,09:06,1099.00,1099.25,1098.50,1099.00,588,816
11/12/2004,09:07,1098.75,1099.00,1098.25,1098.25,101,847
11/12/2004,09:08,1098.50,1098.50,1098.00,1098.25,1462,583
11/12/2004,09:09,1098.25,1098.50,1097.75,1098.25,1119,801
11/12/2004,09:10,1098.25,1098.75,1098.00,1098.75,829,730
11/12/2004,09:11,1098.75,1098.75,1098.50,1098.50,138,336
11/12/2004,09:12,1098.50,1098.75,1098.00,1098.75,622,1027
11/12/2004,09:13,1098.50,1098.75,1098.50,1098.50,320,134
11/12/2004,09:14,1098.50,1098.75,1098.25,1098.50,111,313
11/12/2004,09:15,1098.25,1098.50,1098.00,1098.00,269,685
11/12/2004,09:16,1097.75,1098.25,1097.75,1098.25,1078,524
11/12/2004,09:17,1098.00,1098.50,1098.00,1098.25,855,641
11/12/2004,09:18,1098.00,1099.00,1098.00,1098.75,2329,1026
11/12/2004,09:19,1098.75,1099.00,1098.50,1098.75,603,86
11/12/2004,09:20,1099.00,1099.00,1098.75,1098.75,42,1001
11/12/2004,09:21,1099.00,1099.50,1098.75,1099.50,2844,326
11/12/2004,09:22,1099.50,1099.50,1099.00,1099.25,758,738
11/12/2004,09:23,1099.50,1099.75,1099.25,1099.50,931,816
11/12/2004,09:24,1099.50,1099.75,1099.25,1099.25,1615,850
11/12/2004,09:25,1099.25,1099.75,1099.25,1099.50,334,449
11/12/2004,09:26,1099.75,1100.00,1099.50,1099.75,1531,565
11/12/2004,09:27,1099.75,1100.50,1099.75,1100.25,4644,1202
11/12/2004,09:28,1100.25,1100.50,1100.00,1100.25,1470,217
11/12/2004,09:29,1100.25,1100.50,1100.00,1100.25,673,1640
11/12/2004,09:30,1100.25,1100.25,1099.75,1100.00,100,798
11/12/2004,09:31,1099.75,1100.25,1099.75,1100.00,221,222
11/12/2004,09:32,1100.00,1100.50,1100.00,1100.25,1098,413
11/12/2004,09:33,1100.25,1100.50,1100.00,1100.50,1467,555
11/12/2004,09:34,1100.50,1100.75,1100.00,1100.75,1501,592
11/12/2004,09:35,1100.75,1100.75,1100.25,1100.25,383,578
11/12/2004,09:36,1100.50,1100.50,1100.25,1100.50,969,241
11/12/2004,09:37,1100.75,1101.00,1100.50,1100.50,2262,542
11/12/2004,09:38,1100.75,1101.00,1100.50,1101.00,884,614
11/12/2004,09:39,1101.00,1101.00,1100.50,1100.50,1266,376
11/12/2004,09:40,1100.50,1101.25,1100.50,1101.00,954,549
11/12/2004,09:41,1100.75,1101.25,1100.50,1101.00,1965,1738
11/12/2004,09:42,1101.00,1101.00,1100.50,1100.50,210,1160
11/12/2004,09:43,1100.75,1100.75,1100.50,1100.75,886,833
11/12/2004,09:44,1100.50,1100.75,1100.25,1100.25,200,1839
11/12/2004,09:45,1100.25,1100.50,1100.00,1100.25,246,1293
11/12/2004,09:46,1100.25,1100.50,1100.00,1100.00,266,1290
11/12/2004,09:47,1100.00,1100.25,1100.00,1100.00,179,195
11/12/2004,09:48,1100.00,1100.25,1099.75,1099.75,336,412
11/12/2004,09:49,1099.75,1100.00,1099.25,1099.25,188,2244
11/12/2004,09:50,1099.50,1099.75,1099.25,1099.50,797,427
11/12/2004,09:51,1099.75,1099.75,1099.25,1099.25,642,864
11/12/2004,09:52,1099.25,1099.50,1099.25,1099.50,799,1283
11/12/2004,09:53,1099.50,1099.50,1099.00,1099.25,344,534
11/12/2004,09:54,1099.25,1099.75,1099.25,1099.75,538,77
11/12/2004,09:55,1099.50,1099.75,1099.25,1099.75,266,535
11/12/2004,09:56,1099.75,1099.75,1099.50,1099.75,574,18
11/12/2004,09:57,1099.75,1099.75,1099.25,1099.75,883,382
11/12/2004,09:58,1099.75,1099.75,1099.50,1099.50,49,53
11/12/2004,09:59,1099.50,1100.00,1099.25,1099.25,633,1454
11/12/2004,10:00,1099.50,1099.50,1099.25,1099.25,120,300
11/12/2004,10:01,1099.25,1099.50,1099.25,1099.25,45,429
11/12/2004,10:02,1099.25,1099.50,1098.75,1098.75,181,1212
11/12/2004,10:03,1099.00,1099.50,1098.75,1098.75,504,1713
11/12/2004,10:04,1098.75,1099.50,1098.75,1099.50,548,69
11/12/2004,10:05,1099.25,1099.75,1099.25,1099.75,603,342
11/12/2004,10:06,1099.50,1099.75,1099.50,1099.75,265,190
11/12/2004,10:07,1099.75,1099.75,1099.50,1099.75,65,67
11/12/2004,10:08,1099.75,1100.00,1099.50,1099.75,1957,95
11/12/2004,10:09,1100.00,1100.25,1099.75,1100.00,726,113
11/12/2004,10:10,1100.25,1100.50,1100.00,1100.25,930,714
11/12/2004,10:11,1100.25,1100.50,1100.25,1100.50,565,49
11/12/2004,10:12,1100.25,1100.75,1100.25,1100.50,1753,105
11/12/2004,10:13,1100.75,1101.50,1100.75,1101.50,3324,390
11/12/2004,10:14,1101.50,1101.75,1101.25,1101.50,2727,938
11/12/2004,10:15,1101.50,1101.75,1101.00,1101.00,624,2490
11/12/2004,10:16,1101.25,1101.25,1101.00,1101.00,719,404
11/12/2004,10:17,1101.25,1101.50,1101.00,1101.25,1573,565
11/12/2004,10:18,1101.25,1101.50,1101.00,1101.00,434,784
11/12/2004,10:19,1101.00,1101.50,1101.00,1101.50,1053,91
11/12/2004,10:20,1101.25,1101.50,1101.00,1101.50,1033,1046
11/12/2004,10:21,1101.50,1101.50,1101.25,1101.25,344,128
11/12/2004,10:22,1101.25,1101.25,1101.00,1101.25,256,272
11/12/2004,10:23,1101.25,1101.50,1101.00,1101.50,813,209
11/12/2004,10:24,1101.50,1101.50,1101.00,1101.25,989,1330
11/12/2004,10:25,1101.25,1101.25,1100.75,1100.75,21,564
11/12/2004,10:26,1100.75,1101.00,1100.25,1100.75,768,2500
11/12/2004,10:27,1101.00,1101.25,1100.75,1101.00,242,447
11/12/2004,10:28,1101.00,1101.50,1101.00,1101.50,905,295
11/12/2004,10:29,1101.25,1101.50,1101.00,1101.00,18,596
11/12/2004,10:30,1101.00,1101.25,1100.50,1100.75,241,617
11/12/2004,10:31,1100.75,1101.00,1100.50,1100.50,167,682
11/12/2004,10:32,1100.50,1100.75,1100.50,1100.75,318,52
11/12/2004,10:33,1100.75,1101.00,1100.50,1100.75,668,167
11/12/2004,10:34,1100.75,1101.00,1100.75,1100.75,573,435
11/12/2004,10:35,1100.75,1101.00,1100.50,1100.75,288,172
11/12/2004,10:36,1100.75,1101.00,1100.75,1101.00,222,18
11/12/2004,10:37,1101.00,1101.75,1101.00,1101.75,2089,411
11/12/2004,10:38,1101.75,1101.75,1101.25,1101.25,301,679
11/12/2004,10:39,1101.25,1101.50,1100.75,1100.75,33,433
11/12/2004,10:40,1100.75,1101.00,1100.50,1100.50,394,1585
11/12/2004,10:41,1100.50,1100.75,1100.25,1100.50,175,555
11/12/2004,10:42,1100.50,1100.50,1099.75,1099.75,509,3219
11/12/2004,10:43,1099.75,1100.00,1099.50,1100.00,190,494
11/12/2004,10:44,1100.00,1100.00,1099.75,1099.75,907,128
11/12/2004,10:45,1099.75,1100.25,1099.75,1100.25,258,207
11/12/2004,10:46,1100.00,1100.25,1099.25,1099.50,111,1676
11/12/2004,10:47,1099.50,1100.00,1099.50,1100.00,703,276
11/12/2004,10:48,1100.00,1100.25,1099.50,1100.00,507,443
11/12/2004,10:49,1100.25,1100.50,1099.75,1100.25,363,457
11/12/2004,10:50,1100.25,1100.25,1100.00,1100.00,168,14
11/12/2004,10:51,1100.00,1100.50,1100.00,1100.50,435,155
11/12/2004,10:52,1100.50,1100.50,1100.00,1100.25,196,400
11/12/2004,10:53,1100.25,1100.50,1100.00,1100.25,316,60
11/12/2004,10:54,1100.25,1100.75,1100.25,1100.50,328,301
11/12/2004,10:55,1100.50,1100.75,1100.25,1100.50,358,51
11/12/2004,10:56,1100.75,1100.75,1100.25,1100.50,596,168
11/12/2004,10:57,1100.50,1100.75,1100.25,1100.75,195,263
11/12/2004,10:58,1100.50,1101.00,1100.25,1100.25,835,944
11/12/2004,10:59,1100.25,1100.50,1100.25,1100.25,326,423
11/12/2004,11:00,1100.50,1100.50,1099.75,1099.75,115,898
11/12/2004,11:01,1099.75,1100.00,1099.50,1099.75,356,595
11/12/2004,11:02,1100.00,1100.25,1099.75,1100.25,955,139
11/12/2004,11:03,1100.25,1100.50,1100.00,1100.25,295,640
11/12/2004,11:04,1100.50,1100.50,1100.25,1100.25,581,65
11/12/2004,11:05,1100.25,1100.50,1100.25,1100.25,174,193
11/12/2004,11:06,1100.25,1100.50,1100.00,1100.50,269,751
11/12/2004,11:07,1100.25,1100.50,1100.00,1100.25,568,566
11/12/2004,11:08,1100.25,1100.50,1100.00,1100.25,334,174
11/12/2004,11:09,1100.50,1101.00,1100.50,1100.75,1118,123
11/12/2004,11:10,1101.00,1101.50,1100.75,1101.50,1876,276
11/12/2004,11:11,1101.50,1101.75,1101.25,1101.50,1368,680
11/12/2004,11:12,1101.50,1102.00,1101.25,1101.50,2615,1125
11/12/2004,11:13,1101.75,1101.75,1101.00,1101.00,991,1641
11/12/2004,11:14,1101.25,1101.75,1101.00,1101.50,501,78
11/12/2004,11:15,1101.50,1102.25,1101.50,1102.00,1739,773
11/12/2004,11:16,1102.00,1102.00,1101.50,1101.75,1098,315
11/12/2004,11:17,1102.00,1102.00,1101.25,1101.25,360,815
11/12/2004,11:18,1101.25,1101.50,1101.25,1101.50,45,85
11/12/2004,11:19,1101.50,1101.50,1101.25,1101.25,487,70
11/12/2004,11:20,1101.50,1102.00,1101.25,1101.75,1305,89
11/12/2004,11:21,1101.75,1102.00,1101.25,1101.50,505,1058
11/12/2004,11:22,1101.50,1101.75,1101.25,1101.50,244,213
11/12/2004,11:23,1101.50,1102.00,1101.25,1101.75,359,120
11/12/2004,11:24,1101.75,1102.75,1101.75,1102.75,6875,758
11/12/2004,11:25,1102.75,1102.75,1102.50,1102.75,1332,1207
11/12/2004,11:26,1102.75,1103.00,1102.50,1103.00,2592,706
11/12/2004,11:27,1103.00,1103.25,1102.75,1102.75,2107,584
11/12/2004,11:28,1103.00,1103.00,1102.25,1102.25,447,2149
11/12/2004,11:29,1102.50,1103.00,1102.25,1102.75,1865,344
11/12/2004,11:30,1103.00,1103.25,1102.75,1103.00,1454,433
11/12/2004,11:31,1102.75,1103.00,1102.75,1102.75,200,95
11/12/2004,11:32,1103.00,1103.00,1102.75,1102.75,194,432
11/12/2004,11:33,1103.00,1103.25,1102.75,1103.00,1553,246
11/12/2004,11:34,1103.00,1103.00,1102.50,1102.50,554,637
11/12/2004,11:35,1102.50,1102.75,1102.50,1102.75,172,135
11/12/2004,11:36,1102.75,1102.75,1102.50,1102.50,137,316
11/12/2004,11:37,1102.50,1103.00,1102.50,1103.00,654,460
11/12/2004,11:38,1102.75,1103.25,1102.75,1103.25,989,43
11/12/2004,11:39,1103.25,1103.50,1103.00,1103.00,2291,1508
11/12/2004,11:40,1103.00,1103.25,1102.75,1103.25,1034,579
11/12/2004,11:41,1103.00,1103.50,1103.00,1103.00,1162,836
11/12/2004,11:42,1103.25,1103.50,1102.75,1103.00,503,670
11/12/2004,11:43,1103.00,1103.25,1102.75,1102.75,847,191
11/12/2004,11:44,1102.75,1103.00,1102.75,1103.00,382,422
11/12/2004,11:45,1102.75,1103.00,1102.75,1102.75,11,178
11/12/2004,11:46,1102.75,1103.00,1102.50,1102.50,374,1581
11/12/2004,11:47,1102.75,1102.75,1102.50,1102.50,155,326
11/12/2004,11:48,1102.50,1102.75,1102.50,1102.50,224,48
11/12/2004,11:49,1102.50,1103.00,1102.50,1102.75,1117,211
11/12/2004,11:50,1102.75,1103.00,1102.75,1102.75,41,126
11/12/2004,11:51,1103.00,1103.00,1102.75,1102.75,79,21
11/12/2004,11:52,1103.00,1103.00,1102.75,1102.75,15,105
11/12/2004,11:53,1102.75,1103.00,1102.25,1102.25,19,2283
11/12/2004,11:54,1102.25,1102.50,1102.00,1102.50,129,635
11/12/2004,11:55,1102.25,1102.50,1102.25,1102.50,114,88
11/12/2004,11:56,1102.25,1102.50,1102.25,1102.50,234,109
11/12/2004,11:57,1102.50,1102.75,1102.50,1102.75,326,31
11/12/2004,11:58,1102.75,1102.75,1102.50,1102.50,37,67
11/12/2004,11:59,1102.75,1102.75,1102.50,1102.50,315,22
11/12/2004,12:00,1102.50,1102.75,1102.50,1102.50,26,269
11/12/2004,12:01,1102.75,1102.75,1102.50,1102.75,168,10
11/12/2004,12:02,1102.75,1103.00,1102.50,1102.75,944,539
11/12/2004,12:03,1102.75,1103.00,1102.50,1102.75,254,134
11/12/2004,12:04,1102.75,1103.25,1102.75,1103.25,1634,419
11/12/2004,12:05,1103.25,1103.25,1103.00,1103.25,164,805
11/12/2004,12:06,1103.00,1103.25,1103.00,1103.00,55,412
11/12/2004,12:07,1103.00,1103.75,1103.00,1103.50,2881,723
11/12/2004,12:08,1103.50,1103.50,1102.75,1103.00,238,952
11/12/2004,12:09,1103.00,1103.50,1102.75,1103.50,456,82
11/12/2004,12:10,1103.25,1103.50,1103.00,1103.25,118,189
11/12/2004,12:11,1103.25,1103.50,1103.00,1103.00,584,507
11/12/2004,12:12,1103.25,1103.50,1103.00,1103.25,298,69
11/12/2004,12:13,1103.25,1103.50,1103.00,1103.25,134,6
11/12/2004,12:14,1103.25,1103.75,1103.25,1103.50,748,128
11/12/2004,12:15,1103.50,1103.75,1103.25,1103.75,364,197
11/12/2004,12:16,1103.50,1103.75,1103.25,1103.75,236,226
11/12/2004,12:17,1103.75,1103.75,1103.25,1103.50,230,295
11/12/2004,12:18,1103.50,1103.75,1103.25,1103.25,365,254
11/12/2004,12:19,1103.50,1103.50,1103.00,1103.25,423,769
11/12/2004,12:20,1103.25,1103.50,1103.00,1103.00,35,268
11/12/2004,12:21,1103.00,1103.25,1103.00,1103.25,199,140
11/12/2004,12:22,1103.25,1103.50,1103.00,1103.00,249,46
11/12/2004,12:23,1103.25,1103.25,1102.75,1102.75,28,513
11/12/2004,12:24,1103.00,1103.00,1102.75,1103.00,9,46
11/12/2004,12:25,1103.00,1103.25,1102.75,1103.00,381,585
11/12/2004,12:26,1103.00,1103.50,1103.00,1103.00,365,117
11/12/2004,12:27,1103.00,1103.25,1103.00,1103.00,348,222
11/12/2004,12:28,1103.25,1103.25,1102.75,1103.25,240,206
11/12/2004,12:29,1103.25,1103.50,1103.00,1103.00,269,97
11/12/2004,12:30,1103.00,1103.25,1103.00,1103.25,171,53
11/12/2004,12:31,1103.25,1103.50,1103.00,1103.50,320,48
11/12/2004,12:32,1103.25,1103.50,1103.00,1103.00,73,471
11/12/2004,12:33,1103.25,1103.25,1103.00,1103.25,45,6
11/12/2004,12:34,1103.25,1103.25,1103.00,1103.00,78,4
11/12/2004,12:35,1103.00,1103.25,1103.00,1103.00,215,85
11/12/2004,12:36,1103.25,1103.25,1103.00,1103.00,13,49
11/12/2004,12:37,1103.25,1103.25,1103.00,1103.00,10,44
11/12/2004,12:38,1103.25,1103.25,1102.75,1102.75,3,501
11/12/2004,12:39,1103.00,1103.00,1102.75,1103.00,269,33
11/12/2004,12:40,1103.00,1103.00,1102.75,1102.75,461,35
11/12/2004,12:41,1103.00,1103.00,1102.75,1102.75,112,227
11/12/2004,12:42,1102.75,1103.00,1102.50,1102.50,135,586
11/12/2004,12:43,1102.75,1102.75,1102.50,1102.50,130,70
11/12/2004,12:44,1102.50,1102.75,1102.50,1102.75,214,242
11/12/2004,12:45,1102.50,1102.75,1102.50,1102.75,36,666
11/12/2004,12:46,1102.75,1102.75,1102.50,1102.75,93,17
11/12/2004,12:47,1102.75,1103.00,1102.50,1102.75,603,353
11/12/2004,12:48,1102.75,1103.00,1102.50,1102.75,104,138
11/12/2004,12:49,1103.00,1103.00,1102.75,1103.00,28,21
11/12/2004,12:50,1103.00,1103.00,1102.75,1102.75,30,29
11/12/2004,12:51,1102.75,1103.00,1102.25,1102.25,62,956
11/12/2004,12:52,1102.25,1102.75,1102.25,1102.75,207,125
11/12/2004,12:53,1102.50,1102.75,1102.25,1102.50,77,338
11/12/2004,12:54,1102.50,1102.50,1102.25,1102.25,39,237
11/12/2004,12:55,1102.25,1102.50,1102.00,1102.25,100,963
11/12/2004,12:56,1102.00,1102.75,1102.00,1102.50,542,724
11/12/2004,12:57,1102.50,1102.75,1102.25,1102.75,187,385
11/12/2004,12:58,1102.75,1102.75,1102.50,1102.75,358,6
11/12/2004,12:59,1102.75,1103.00,1102.50,1102.75,86,73
11/12/2004,13:00,1102.75,1103.00,1102.75,1102.75,21,144
11/12/2004,13:01,1102.75,1104.00,1102.50,1103.75,3361,385
11/12/2004,13:02,1103.75,1104.25,1103.50,1104.00,3370,1224
11/12/2004,13:03,1104.00,1104.25,1103.75,1104.00,204,845
11/12/2004,13:04,1103.75,1104.00,1102.75,1102.75,836,2274
11/12/2004,13:05,1102.50,1103.25,1102.50,1103.00,1013,394
11/12/2004,13:06,1103.00,1103.75,1103.00,1103.25,874,509
11/12/2004,13:07,1103.25,1103.50,1102.75,1102.75,241,766
11/12/2004,13:08,1102.75,1103.00,1102.50,1103.00,263,369
11/12/2004,13:09,1102.75,1103.00,1102.75,1103.00,159,419
11/12/2004,13:10,1103.00,1103.00,1102.75,1102.75,619,46
11/12/2004,13:11,1102.75,1103.50,1102.75,1103.50,1485,239
11/12/2004,13:12,1103.50,1104.00,1103.25,1104.00,1709,91
11/12/2004,13:13,1103.75,1104.00,1103.50,1103.75,733,820
11/12/2004,13:14,1103.50,1103.50,1103.25,1103.50,259,887
11/12/2004,13:15,1103.25,1103.75,1103.25,1103.25,342,677
11/12/2004,13:16,1103.50,1104.25,1103.50,1104.25,1827,417
11/12/2004,13:17,1104.25,1104.50,1103.50,1104.00,1956,1169
11/12/2004,13:18,1104.00,1104.00,1103.50,1103.50,168,302
11/12/2004,13:19,1103.75,1103.75,1103.00,1103.00,220,2645
11/12/2004,13:20,1103.00,1103.75,1103.00,1103.50,1306,444
11/12/2004,13:21,1103.50,1104.75,1103.25,1104.75,4511,1070
11/12/2004,13:22,1104.50,1104.75,1104.25,1104.50,600,1803
11/12/2004,13:23,1104.50,1104.50,1104.25,1104.50,1646,262
11/12/2004,13:24,1104.50,1104.50,1104.00,1104.00,350,1388
11/12/2004,13:25,1104.25,1104.50,1104.00,1104.50,1569,96
11/12/2004,13:26,1104.50,1105.00,1104.25,1104.75,2683,591
11/12/2004,13:27,1104.75,1104.75,1104.50,1104.50,473,1167
11/12/2004,13:28,1104.75,1105.00,1104.50,1105.00,427,320
11/12/2004,13:29,1105.00,1105.25,1104.75,1104.75,2307,949
11/12/2004,13:30,1104.75,1105.25,1104.75,1104.75,1964,1457
11/12/2004,13:31,1105.00,1105.25,1104.75,1104.75,2028,1209
11/12/2004,13:32,1104.75,1105.25,1104.75,1105.00,989,324
11/12/2004,13:33,1105.25,1106.00,1105.00,1105.75,6148,1339
11/12/2004,13:34,1105.75,1106.75,1105.50,1106.50,5026,1407
11/12/2004,13:35,1106.50,1106.50,1106.25,1106.50,1570,947
11/12/2004,13:36,1106.25,1106.75,1106.25,1106.50,1824,1049
11/12/2004,13:37,1106.75,1106.75,1106.50,1106.50,1219,1439
11/12/2004,13:38,1106.50,1106.75,1106.00,1106.50,1075,1552
11/12/2004,13:39,1106.50,1107.25,1106.50,1107.25,4243,1333
11/12/2004,13:40,1107.25,1107.25,1106.50,1106.50,738,1559
11/12/2004,13:41,1106.50,1107.00,1106.50,1107.00,1202,598
11/12/2004,13:42,1107.00,1107.00,1106.75,1107.00,317,131
11/12/2004,13:43,1107.00,1107.50,1107.00,1107.25,3140,175
11/12/2004,13:44,1107.50,1108.50,1107.25,1108.25,5590,890
11/12/2004,13:45,1108.00,1108.25,1107.75,1107.75,332,981
11/12/2004,13:46,1107.75,1108.25,1107.75,1108.25,1408,114
11/12/2004,13:47,1108.00,1108.25,1107.75,1107.75,249,930
11/12/2004,13:48,1108.00,1108.00,1107.50,1107.75,583,1382
11/12/2004,13:49,1107.50,1107.75,1107.25,1107.50,2161,1929
11/12/2004,13:50,1107.50,1107.75,1107.50,1107.50,54,395
11/12/2004,13:51,1107.75,1107.75,1107.25,1107.25,118,1174
11/12/2004,13:52,1107.25,1107.50,1107.25,1107.25,223,430
11/12/2004,13:53,1107.25,1107.75,1107.25,1107.50,533,576
11/12/2004,13:54,1107.50,1107.50,1107.00,1107.00,330,1369
11/12/2004,13:55,1107.00,1107.75,1107.00,1107.75,1291,447
11/12/2004,13:56,1107.75,1107.75,1107.25,1107.25,284,432
11/12/2004,13:57,1107.25,1107.50,1107.00,1107.00,177,713
11/12/2004,13:58,1107.00,1107.50,1106.75,1107.25,872,1545
11/12/2004,13:59,1107.25,1107.25,1106.50,1106.75,843,1431
11/12/2004,14:00,1106.50,1107.00,1106.50,1106.75,842,738
11/12/2004,14:01,1106.75,1107.25,1106.75,1106.75,470,610
11/12/2004,14:02,1107.00,1107.25,1106.50,1107.25,643,244
11/12/2004,14:03,1107.25,1107.75,1107.00,1107.25,1515,426
11/12/2004,14:04,1107.50,1107.50,1107.00,1107.25,503,856
11/12/2004,14:05,1107.25,1107.50,1106.75,1107.25,729,895
11/12/2004,14:06,1107.00,1107.00,1106.75,1106.75,172,563
11/12/2004,14:07,1106.75,1106.75,1106.50,1106.75,68,1331
11/12/2004,14:08,1106.75,1106.75,1106.25,1106.50,400,860
11/12/2004,14:09,1106.50,1106.75,1106.25,1106.50,420,251
11/12/2004,14:10,1106.75,1106.75,1106.50,1106.75,132,47
11/12/2004,14:11,1106.50,1106.75,1106.25,1106.75,318,689
11/12/2004,14:12,1106.75,1107.00,1106.50,1107.00,543,208
11/12/2004,14:13,1106.75,1107.00,1106.75,1106.75,184,92
11/12/2004,14:14,1107.00,1107.75,1106.50,1107.50,2233,788
11/12/2004,14:15,1107.50,1107.75,1107.25,1107.25,130,475
11/12/2004,14:16,1107.50,1107.75,1107.25,1107.50,675,265
11/12/2004,14:17,1107.25,1108.00,1107.00,1108.00,1734,1045
11/12/2004,14:18,1108.00,1108.50,1107.50,1108.50,3628,758
11/12/2004,14:19,1108.50,1108.75,1108.00,1108.25,2210,1461
11/12/2004,14:20,1108.25,1108.75,1108.00,1108.50,1267,338
11/12/2004,14:21,1108.50,1108.75,1108.25,1108.50,478,873
11/12/2004,14:22,1108.25,1108.50,1108.00,1108.00,105,753
11/12/2004,14:23,1108.00,1108.25,1107.75,1107.75,87,412
11/12/2004,14:24,1107.75,1108.00,1107.50,1107.50,56,1020
11/12/2004,14:25,1107.50,1108.00,1107.50,1107.75,1043,171
11/12/2004,14:26,1107.75,1108.00,1107.75,1107.75,207,49
11/12/2004,14:27,1108.00,1108.00,1107.75,1107.75,45,634
11/12/2004,14:28,1107.50,1108.25,1107.50,1108.25,1761,330
11/12/2004,14:29,1108.25,1108.50,1107.75,1108.00,1362,873
11/12/2004,14:30,1108.00,1108.25,1108.00,1108.00,158,188
11/12/2004,14:31,1108.00,1108.25,1108.00,1108.25,421,165
11/12/2004,14:32,1108.25,1108.25,1107.75,1108.00,541,710
11/12/2004,14:33,1108.00,1108.00,1107.50,1107.50,209,968
11/12/2004,14:34,1107.50,1108.00,1107.25,1108.00,830,950
11/12/2004,14:35,1107.75,1108.25,1107.75,1108.25,1510,397
11/12/2004,14:36,1108.00,1108.25,1107.50,1107.50,119,947
11/12/2004,14:37,1107.75,1108.00,1107.50,1107.75,505,354
11/12/2004,14:38,1107.50,1107.75,1107.50,1107.75,377,52
11/12/2004,14:39,1107.50,1107.75,1107.50,1107.50,50,73
11/12/2004,14:40,1107.75,1107.75,1107.25,1107.50,754,866
11/12/2004,14:41,1107.50,1108.25,1107.25,1108.25,1840,206
11/12/2004,14:42,1108.25,1108.25,1107.50,1107.75,1325,1334
11/12/2004,14:43,1108.00,1108.25,1107.75,1108.00,781,652
11/12/2004,14:44,1108.00,1108.25,1107.75,1107.75,524,1057
11/12/2004,14:45,1107.75,1108.00,1107.50,1107.75,406,403
11/12/2004,14:46,1108.00,1108.50,1107.75,1108.25,1268,441
11/12/2004,14:47,1108.25,1108.75,1108.00,1108.50,1286,488
11/12/2004,14:48,1108.75,1108.75,1108.50,1108.75,669,359
11/12/2004,14:49,1108.75,1109.00,1108.50,1109.00,3674,591
11/12/2004,14:50,1109.00,1109.00,1108.50,1108.75,409,1117
11/12/2004,14:51,1108.75,1108.75,1108.00,1108.25,977,1837
11/12/2004,14:52,1108.25,1108.50,1107.75,1108.50,1297,1258
11/12/2004,14:53,1108.50,1109.00,1108.25,1108.75,2883,634
11/12/2004,14:54,1108.75,1109.25,1108.50,1109.00,3705,1659
11/12/2004,14:55,1109.00,1109.50,1109.00,1109.25,2076,1772
11/12/2004,14:56,1109.00,1109.50,1108.75,1109.50,2711,860
11/12/2004,14:57,1109.50,1109.50,1109.25,1109.50,2491,669
11/12/2004,14:58,1109.50,1109.75,1109.25,1109.75,2393,402
11/12/2004,14:59,1109.50,1109.75,1109.25,1109.25,686,2096
11/12/2004,15:00,1109.50,1109.75,1109.00,1109.75,6124,3308
11/12/2004,15:01,1109.50,1110.00,1109.00,1109.25,2672,5238
11/12/2004,15:02,1109.50,1109.75,1109.25,1109.50,1861,2368
11/12/2004,15:03,1109.50,1109.75,1109.00,1109.25,1605,2285
11/12/2004,15:04,1109.25,1109.25,1108.75,1108.75,1084,2017
11/12/2004,15:05,1108.75,1109.25,1108.50,1108.75,660,1760
11/12/2004,15:06,1108.75,1109.00,1108.50,1108.75,1550,1384
11/12/2004,15:07,1108.75,1109.00,1108.75,1108.75,1175,653
11/12/2004,15:08,1108.75,1109.25,1108.50,1109.00,580,853
11/12/2004,15:09,1108.75,1109.00,1108.75,1108.75,178,746
11/12/2004,15:10,1108.75,1109.00,1108.75,1109.00,1333,462
11/12/2004,15:11,1109.00,1109.00,1108.50,1108.75,367,2943
11/12/2004,15:12,1108.75,1108.75,1108.50,1108.50,442,1800
11/12/2004,15:13,1108.50,1108.75,1108.25,1108.25,510,866
11/12/2004,15:14,1108.25,1108.50,1108.25,1108.50,1023,426
11/12/2004,15:15,1108.50,1108.50,1108.00,1108.00,2245,4165
11/12/2004,15:16,1108.25,1108.25,1108.25,1108.25,3,0
11/14/2004,17:01,1108.25,1108.50,1108.25,1108.50,126,90
11/14/2004,17:02,1108.50,1109.00,1108.50,1108.75,174,31
11/14/2004,17:03,1108.75,1108.75,1108.50,1108.75,71,24
11/14/2004,17:04,1108.50,1108.75,1108.50,1108.50,2,90
11/14/2004,17:05,1108.50,1108.50,1108.25,1108.50,5,40
11/14/2004,17:06,1108.25,1108.50,1108.25,1108.50,26,75
11/14/2004,17:07,1108.50,1108.50,1108.50,1108.50,4,0
11/14/2004,17:08,1108.75,1108.75,1108.50,1108.50,1,7
11/14/2004,17:09,1108.75,1108.75,1108.75,1108.75,22,0
11/14/2004,17:10,1108.75,1108.75,1108.75,1108.75,2,0
11/14/2004,17:11,1108.75,1108.75,1108.75,1108.75,1,0
11/14/2004,17:13,1108.50,1108.50,1108.50,1108.50,0,1
11/14/2004,17:14,1108.50,1108.75,1108.50,1108.50,3,2
11/14/2004,17:15,1108.75,1108.75,1108.75,1108.75,10,0
11/14/2004,17:16,1108.75,1108.75,1108.75,1108.75,7,0
11/14/2004,17:17,1108.50,1108.75,1108.25,1108.75,23,71
11/14/2004,17:18,1108.75,1108.75,1108.50,1108.50,5,5
11/14/2004,17:19,1108.75,1108.75,1108.75,1108.75,2,0
11/14/2004,17:23,1108.75,1108.75,1108.50,1108.50,2,2
11/14/2004,17:25,1108.50,1108.75,1108.50,1108.75,1,1
11/14/2004,17:26,1108.75,1108.75,1108.75,1108.75,3,0
11/14/2004,17:28,1108.75,1108.75,1108.50,1108.50,24,2
11/14/2004,17:29,1108.75,1108.75,1108.75,1108.75,12,0
11/14/2004,17:30,1108.50,1108.50,1108.50,1108.50,0,52
11/14/2004,17:31,1108.50,1108.75,1108.50,1108.50,9,6
11/14/2004,17:32,1108.75,1108.75,1108.75,1108.75,1,0
11/14/2004,17:33,1108.75,1108.75,1108.75,1108.75,28,0
11/14/2004,17:34,1108.75,1108.75,1108.50,1108.50,1,82
11/14/2004,17:35,1108.50,1108.50,1108.50,1108.50,0,36
11/14/2004,17:36,1108.50,1108.50,1108.25,1108.25,0,16
11/14/2004,17:37,1108.25,1108.25,1108.25,1108.25,0,15
11/14/2004,17:38,1108.25,1108.50,1108.25,1108.25,4,60
11/14/2004,17:39,1108.25,1108.25,1108.00,1108.25,3,33
11/14/2004,17:40,1108.25,1108.25,1108.25,1108.25,38,0
11/14/2004,17:41,1108.25,1108.25,1108.25,1108.25,8,0
11/14/2004,17:42,1108.25,1108.25,1108.25,1108.25,24,0
11/14/2004,17:43,1108.25,1108.25,1108.00,1108.00,4,1
11/14/2004,17:44,1108.25,1108.25,1108.25,1108.25,11,0
11/14/2004,17:45,1108.50,1108.75,1108.50,1108.75,63,0
11/14/2004,17:46,1108.75,1108.75,1108.75,1108.75,10,0
11/14/2004,17:47,1108.50,1108.50,1108.50,1108.50,0,11
11/14/2004,17:48,1108.50,1108.50,1108.50,1108.50,0,14
11/14/2004,17:49,1108.50,1108.50,1108.50,1108.50,0,1
11/14/2004,17:51,1108.50,1108.50,1108.50,1108.50,0,25
11/14/2004,17:52,1108.50,1108.50,1108.25,1108.25,12,3
11/14/2004,17:54,1108.50,1108.50,1108.50,1108.50,46,0
11/14/2004,17:55,1108.50,1108.50,1108.50,1108.50,2,0
11/14/2004,17:57,1108.50,1108.50,1108.50,1108.50,5,0
11/14/2004,17:58,1108.75,1108.75,1108.50,1108.50,1,60
11/14/2004,17:59,1108.50,1108.50,1108.50,1108.50,0,4
11/14/2004,18:00,1108.75,1108.75,1108.50,1108.75,2,1
11/14/2004,18:01,1108.75,1108.75,1108.75,1108.75,48,0
11/14/2004,18:02,1108.75,1108.75,1108.75,1108.75,3,0
11/14/2004,18:04,1108.50,1108.50,1108.50,1108.50,0,9
11/14/2004,18:05,1108.50,1108.50,1108.50,1108.50,0,3
11/14/2004,18:07,1108.50,1108.50,1108.50,1108.50,0,15
11/14/2004,18:10,1108.75,1108.75,1108.75,1108.75,5,0
11/14/2004,18:11,1108.75,1108.75,1108.75,1108.75,2,0
11/14/2004,18:12,1108.50,1108.50,1108.25,1108.25,0,15
11/14/2004,18:13,1108.25,1108.25,1108.25,1108.25,0,6
11/14/2004,18:14,1108.25,1108.50,1108.25,1108.50,1,2
11/14/2004,18:15,1108.25,1108.25,1108.25,1108.25,0,4
11/14/2004,18:18,1108.25,1108.50,1108.25,1108.50,20,5
11/14/2004,18:19,1108.50,1108.50,1108.50,1108.50,1,0
11/14/2004,18:20,1108.75,1108.75,1108.75,1108.75,1,0
11/14/2004,18:21,1108.50,1108.50,1108.25,1108.50,14,14
11/14/2004,18:22,1108.50,1108.75,1108.50,1108.75,2,0
11/14/2004,18:23,1108.50,1108.50,1108.50,1108.50,0,12
11/14/2004,18:25,1108.50,1108.50,1108.50,1108.50,0,6
11/14/2004,18:26,1108.75,1108.75,1108.75,1108.75,1,0
11/14/2004,18:27,1108.50,1108.50,1108.50,1108.50,0,3
11/14/2004,18:28,1108.50,1108.50,1108.50,1108.50,0,11
11/14/2004,18:30,1108.75,1108.75,1108.75,1108.75,1,0
11/14/2004,18:31,1108.50,1108.50,1108.50,1108.50,0,1
11/14/2004,18:32,1108.50,1108.50,1108.50,1108.50,0,2
11/14/2004,18:33,1108.50,1108.75,1108.50,1108.50,80,50
11/14/2004,18:34,1108.75,1108.75,1108.75,1108.75,15,0
11/14/2004,18:39,1108.75,1108.75,1108.75,1108.75,1,0
11/14/2004,18:42,1108.50,1108.50,1108.50,1108.50,0,1
11/14/2004,18:43,1108.50,1108.50,1108.50,1108.50,0,3
11/14/2004,18:47,1108.50,1108.50,1108.50,1108.50,0,4
11/14/2004,18:50,1108.50,1108.50,1108.50,1108.50,0,1
11/14/2004,18:51,1108.50,1108.50,1108.50,1108.50,0,3
11/14/2004,18:54,1108.75,1108.75,1108.75,1108.75,70,0
11/14/2004,18:55,1108.75,1108.75,1108.75,1108.75,5,0
11/14/2004,18:56,1108.75,1108.75,1108.75,1108.75,3,0
11/14/2004,18:59,1108.50,1108.50,1108.00,1108.25,94,273
11/14/2004,19:00,1108.25,1108.50,1108.25,1108.50,40,0
11/14/2004,19:01,1108.50,1108.50,1108.50,1108.50,49,0
11/14/2004,19:02,1108.50,1108.50,1108.50,1108.50,9,0
11/14/2004,19:03,1108.75,1108.75,1108.50,1108.50,1,1
11/14/2004,19:04,1108.75,1108.75,1108.75,1108.75,1,0
11/14/2004,19:05,1108.50,1108.75,1108.50,1108.50,5,3
11/14/2004,19:06,1108.50,1108.50,1108.50,1108.50,0,5
11/14/2004,19:09,1108.50,1108.50,1108.50,1108.50,0,32
11/14/2004,19:10,1108.75,1108.75,1108.75,1108.75,80,0
11/14/2004,19:11,1108.75,1108.75,1108.75,1108.75,1,0
11/14/2004,19:15,1109.00,1109.00,1109.00,1109.00,176,0
11/14/2004,19:16,1109.00,1109.00,1109.00,1109.00,68,0
11/14/2004,19:17,1109.00,1109.00,1109.00,1109.00,33,0
11/14/2004,19:19,1109.00,1109.00,1109.00,1109.00,6,0
11/14/2004,19:20,1109.00,1109.00,1109.00,1109.00,41,0
11/14/2004,19:21,1109.00,1109.00,1109.00,1109.00,14,0
11/14/2004,19:22,1109.00,1109.00,1109.00,1109.00,4,0
11/14/2004,19:24,1109.00,1109.00,1109.00,1109.00,3,0
11/14/2004,19:25,1109.00,1109.00,1109.00,1109.00,9,0
11/14/2004,19:26,1109.00,1109.25,1109.00,1109.25,23,5
11/14/2004,19:27,1109.00,1109.00,1109.00,1109.00,0,5
11/14/2004,19:28,1109.00,1109.00,1109.00,1109.00,0,5
11/14/2004,19:30,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,19:31,1109.00,1109.00,1109.00,1109.00,0,6
11/14/2004,19:33,1109.00,1109.25,1109.00,1109.25,2,5
11/14/2004,19:34,1109.00,1109.00,1109.00,1109.00,0,3
11/14/2004,19:35,1109.00,1109.00,1109.00,1109.00,0,2
11/14/2004,19:36,1109.25,1109.25,1109.25,1109.25,138,0
11/14/2004,19:37,1109.25,1109.25,1109.25,1109.25,17,0
11/14/2004,19:38,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,19:39,1109.25,1109.25,1109.25,1109.25,8,0
11/14/2004,19:41,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,19:42,1109.50,1109.50,1109.50,1109.50,26,0
11/14/2004,19:43,1109.50,1109.50,1109.25,1109.25,1,1
11/14/2004,19:44,1109.25,1109.25,1109.25,1109.25,0,5
11/14/2004,19:45,1109.50,1109.50,1109.25,1109.25,2,3
11/14/2004,19:47,1109.25,1109.25,1109.25,1109.25,0,3
11/14/2004,19:48,1109.50,1109.50,1109.50,1109.50,25,0
11/14/2004,19:49,1109.50,1109.50,1109.50,1109.50,2,0
11/14/2004,19:51,1109.50,1109.50,1109.50,1109.50,1,0
11/14/2004,19:52,1109.25,1109.50,1109.25,1109.50,2,1
11/14/2004,19:53,1109.25,1109.25,1109.25,1109.25,0,7
11/14/2004,19:54,1109.25,1109.25,1109.25,1109.25,0,32
11/14/2004,19:55,1109.00,1109.00,1109.00,1109.00,0,30
11/14/2004,19:56,1108.75,1108.75,1108.75,1108.75,0,2
11/14/2004,19:59,1109.00,1109.00,1108.75,1108.75,2,4
11/14/2004,20:00,1109.00,1109.25,1109.00,1109.25,11,0
11/14/2004,20:03,1109.25,1109.25,1109.25,1109.25,6,0
11/14/2004,20:04,1109.25,1109.50,1109.25,1109.25,13,1
11/14/2004,20:05,1109.25,1109.25,1109.25,1109.25,0,16
11/14/2004,20:06,1109.25,1109.25,1109.25,1109.25,0,2
11/14/2004,20:07,1109.25,1109.50,1109.00,1109.25,10,26
11/14/2004,20:08,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,20:14,1109.25,1109.25,1109.25,1109.25,21,0
11/14/2004,20:15,1109.25,1109.25,1109.25,1109.25,11,0
11/14/2004,20:16,1109.25,1109.25,1109.00,1109.00,6,1
11/14/2004,20:17,1109.25,1109.50,1109.00,1109.00,10,7
11/14/2004,20:19,1109.00,1109.00,1109.00,1109.00,0,1
11/14/2004,20:20,1109.25,1109.25,1109.25,1109.25,2,0
11/14/2004,20:21,1109.25,1109.25,1109.25,1109.25,2,0
11/14/2004,20:22,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,20:24,1109.25,1109.25,1109.25,1109.25,20,0
11/14/2004,20:26,1109.25,1109.50,1109.00,1109.00,10,5
11/14/2004,20:27,1109.00,1109.00,1109.00,1109.00,0,1
11/14/2004,20:31,1109.00,1109.00,1109.00,1109.00,0,1
11/14/2004,20:36,1109.25,1109.25,1109.25,1109.25,20,0
11/14/2004,20:37,1109.25,1109.25,1109.25,1109.25,2,0
11/14/2004,20:38,1109.25,1109.25,1109.25,1109.25,6,0
11/14/2004,20:39,1109.50,1109.50,1109.50,1109.50,1,0
11/14/2004,20:40,1109.50,1109.50,1109.25,1109.50,5,2
11/14/2004,20:41,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,20:42,1109.25,1109.25,1109.25,1109.25,0,3
11/14/2004,20:43,1109.00,1109.00,1109.00,1109.00,0,1
11/14/2004,20:44,1109.25,1109.25,1109.25,1109.25,7,0
11/14/2004,20:45,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,20:46,1109.00,1109.25,1109.00,1109.25,25,15
11/14/2004,20:47,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,20:48,1109.00,1109.00,1109.00,1109.00,0,16
11/14/2004,20:49,1109.00,1109.25,1109.00,1109.00,1,11
11/14/2004,20:50,1109.25,1109.25,1109.25,1109.25,26,0
11/14/2004,20:51,1109.25,1109.25,1109.25,1109.25,4,0
11/14/2004,20:52,1109.00,1109.00,1109.00,1109.00,0,2
11/14/2004,20:54,1109.00,1109.00,1109.00,1109.00,0,2
11/14/2004,20:55,1109.25,1109.25,1109.00,1109.00,7,1
11/14/2004,20:59,1109.00,1109.00,1109.00,1109.00,0,6
11/14/2004,21:00,1109.25,1109.25,1109.00,1109.00,1,5
11/14/2004,21:01,1109.00,1109.00,1109.00,1109.00,0,5
11/14/2004,21:02,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,21:07,1109.00,1109.00,1109.00,1109.00,0,5
11/14/2004,21:09,1109.00,1109.25,1109.00,1109.25,2,1
11/14/2004,21:10,1109.25,1109.25,1109.25,1109.25,2,0
11/14/2004,21:11,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,21:15,1109.00,1109.00,1109.00,1109.00,0,1
11/14/2004,21:16,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,21:18,1109.00,1109.00,1109.00,1109.00,0,30
11/14/2004,21:24,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,21:27,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,21:28,1109.25,1109.25,1109.25,1109.25,21,0
11/14/2004,21:29,1109.25,1109.25,1109.25,1109.25,2,0
11/14/2004,21:30,1109.25,1109.25,1109.25,1109.25,9,0
11/14/2004,21:31,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,21:32,1109.25,1109.25,1109.25,1109.25,1,0
11/14/2004,21:33,1109.50,1109.50,1109.50,1109.50,10,0
11/14/2004,21:34,1109.25,1109.25,1109.25,1109.25,0,2
11/14/2004,21:35,1109.25,1109.50,1109.25,1109.25,5,4
11/14/2004,21:37,1109.50,1109.50,1109.50,1109.50,6,0
11/14/2004,21:38,1109.50,1109.50,1109.25,1109.25,5,1
11/14/2004,21:39,1109.50,1109.50,1109.25,1109.25,2,2
11/14/2004,21:41,1109.50,1109.50,1109.25,1109.25,3,1
11/14/2004,21:42,1109.25,1109.50,1109.25,1109.50,2,1
11/14/2004,21:43,1109.50,1109.50,1109.50,1109.50,1,0
11/14/2004,21:44,1109.50,1109.50,1109.50,1109.50,1,0
11/14/2004,21:45,1109.50,1109.50,1109.50,1109.50,2,0
11/14/2004,21:46,1109.50,1109.50,1109.50,1109.50,2,0
11/14/2004,21:47,1109.50,1109.50,1109.25,1109.25,3,1
11/14/2004,21:48,1109.50,1109.50,1109.50,1109.50,3,0
11/14/2004,21:49,1109.50,1109.50,1109.50,1109.50,1,0
11/14/2004,21:50,1109.50,1109.50,1109.50,1109.50,7,0
11/14/2004,21:51,1109.25,1109.50,1109.25,1109.50,1,4
11/14/2004,21:54,1109.50,1109.50,1109.50,1109.50,1,0
11/14/2004,21:56,1109.50,1109.50,1109.50,1109.50,17,0
11/14/2004,21:57,1109.50,1109.50,1109.50,1109.50,1,0
11/14/2004,21:58,1109.50,1109.50,1109.50,1109.50,1,0
11/14/2004,22:00,1109.50,1109.50,1109.50,1109.50,2,0
11/14/2004,22:01,1109.25,1109.25,1109.25,1109.25,0,14
11/14/2004,22:02,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:03,1109.50,1109.50,1109.25,1109.25,1,2
11/14/2004,22:04,1109.25,1109.25,1109.25,1109.25,0,6
11/14/2004,22:05,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:06,1109.50,1109.50,1109.50,1109.50,15,0
11/14/2004,22:09,1109.25,1109.50,1109.25,1109.50,6,2
11/14/2004,22:10,1109.50,1109.50,1109.25,1109.25,5,5
11/14/2004,22:11,1109.25,1109.25,1109.25,1109.25,0,7
11/14/2004,22:13,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:15,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:16,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:17,1109.25,1109.25,1109.25,1109.25,0,2
11/14/2004,22:18,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:19,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:22,1109.25,1109.25,1109.25,1109.25,0,6
11/14/2004,22:23,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:24,1109.25,1109.25,1109.25,1109.25,0,4
11/14/2004,22:25,1109.25,1109.25,1109.25,1109.25,0,3
11/14/2004,22:29,1109.50,1109.50,1109.50,1109.50,20,0
11/14/2004,22:30,1109.50,1109.50,1109.50,1109.50,9,0
11/14/2004,22:33,1109.25,1109.25,1109.25,1109.25,0,8
11/14/2004,22:34,1109.50,1109.50,1109.50,1109.50,11,0
11/14/2004,22:35,1109.50,1109.50,1109.50,1109.50,5,0
11/14/2004,22:37,1109.25,1109.25,1109.25,1109.25,0,2
11/14/2004,22:42,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:43,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:44,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:46,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:47,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:51,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:52,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,22:55,1109.25,1109.25,1109.25,1109.25,0,1
11/14/2004,23:00,1109.25,1109.25,1109.25,1109.25,0,31
11/14/2004,23:01,1109.25,1109.25,1109.25,1109.25,0,3
11/14/2004,23:02,1109.00,1109.25,1109.00,1109.25,2,3
11/14/2004,23:08,1109.25,1109.25,1109.25,1109.25,4,0
11/14/2004,23:10,1109.25,1109.25,1109.25,1109.25,9,0
11/14/2004,23:19,1109.00,1109.00,1109.00,1109.00,0,10
11/14/2004,23:20,1109.25,1109.25,1109.25,1109.25,21,0
11/14/2004,23:21,1109.25,1109.50,1109.25,1109.50,60,0
11/14/2004,23:22,1109.50,1109.50,1109.50,1109.50,6,0
11/14/2004,23:23,1109.50,1109.75,1109.50,1109.50,23,1
11/14/2004,23:24,1109.50,1109.50,1109.25,1109.25,0,3
11/14/2004,23:25,1109.25,1109.50,1109.25,1109.50,5,1
11/14/2004,23:26,1109.50,1109.50,1109.50,1109.50,20,0
11/14/2004,23:28,1109.75,1109.75,1109.75,1109.75,1,0
11/14/2004,23:30,1109.50,1109.50,1109.50,1109.50,0,2
11/14/2004,23:31,1109.50,1109.50,1109.50,1109.50,0,10
11/14/2004,23:32,1109.50,1109.50,1109.50,1109.50,0,33
11/14/2004,23:33,1109.50,1109.50,1109.50,1109.50,0,8
11/14/2004,23:34,1109.50,1109.75,1109.50,1109.50,5,7
11/14/2004,23:35,1109.50,1109.75,1109.50,1109.75,140,1
11/14/2004,23:36,1109.75,1109.75,1109.75,1109.75,2,0
11/14/2004,23:37,1109.75,1109.75,1109.75,1109.75,3,0
11/14/2004,23:41,1109.75,1109.75,1109.75,1109.75,2,0
11/14/2004,23:42,1109.50,1109.50,1109.50,1109.50,0,11
11/14/2004,23:43,1109.50,1109.50,1109.50,1109.50,0,1
11/14/2004,23:46,1109.50,1109.50,1109.50,1109.50,0,4
11/14/2004,23:47,1109.50,1109.50,1109.50,1109.50,0,1
11/14/2004,23:54,1109.50,1109.50,1109.50,1109.50,0,1
11/15/2004,00:00,1109.25,1109.25,1109.25,1109.25,0,5
11/15/2004,00:01,1109.25,1109.25,1109.25,1109.25,0,1
11/15/2004,00:05,1109.25,1109.25,1109.25,1109.25,0,1
11/15/2004,00:09,1109.50,1109.75,1109.50,1109.75,11,0
11/15/2004,00:11,1109.50,1109.50,1109.50,1109.50,0,1
11/15/2004,00:15,1109.25,1109.25,1109.25,1109.25,0,4
11/15/2004,00:16,1109.25,1109.25,1109.25,1109.25,0,8
11/15/2004,00:17,1109.25,1109.25,1109.25,1109.25,0,16
11/15/2004,00:18,1109.25,1109.25,1109.25,1109.25,0,4
11/15/2004,00:20,1109.25,1109.25,1109.25,1109.25,0,1
11/15/2004,00:22,1109.50,1109.50,1109.50,1109.50,1,0
11/15/2004,00:23,1109.50,1109.50,1109.50,1109.50,3,0
11/15/2004,00:24,1109.25,1109.25,1109.25,1109.25,0,3
11/15/2004,00:25,1109.25,1109.25,1109.00,1109.00,0,3
11/15/2004,00:29,1109.25,1109.25,1109.25,1109.25,2,0
11/15/2004,00:31,1109.25,1109.25,1109.25,1109.25,1,0
11/15/2004,00:32,1109.25,1109.50,1109.25,1109.50,3,0
11/15/2004,00:33,1109.50,1109.50,1109.25,1109.25,1,1
11/15/2004,00:40,1109.25,1109.25,1109.25,1109.25,0,23
11/15/2004,00:45,1109.25,1109.25,1109.25,1109.25,0,3
11/15/2004,00:47,1109.25,1109.50,1109.25,1109.50,10,2
11/15/2004,00:48,1109.50,1109.75,1109.50,1109.75,4,0
11/15/2004,00:51,1109.75,1109.75,1109.50,1109.50,1,1
11/15/2004,00:53,1109.50,1109.50,1109.50,1109.50,0,26
11/15/2004,00:54,1109.50,1109.50,1109.25,1109.25,0,3
11/15/2004,01:01,1109.25,1109.25,1109.25,1109.25,0,46
11/15/2004,01:02,1109.25,1109.50,1109.25,1109.50,1,3
11/15/2004,01:03,1109.25,1109.25,1109.25,1109.25,0,12
11/15/2004,01:04,1109.00,1109.00,1109.00,1109.00,0,44
11/15/2004,01:05,1109.00,1109.00,1108.75,1109.00,19,24
11/15/2004,01:06,1109.00,1109.00,1109.00,1109.00,5,0
11/15/2004,01:07,1109.25,1109.25,1109.25,1109.25,5,0
11/15/2004,01:08,1109.25,1109.25,1109.25,1109.25,12,0
11/15/2004,01:09,1109.25,1109.25,1109.25,1109.25,45,0
11/15/2004,01:10,1109.25,1109.25,1109.00,1109.25,6,2
11/15/2004,01:11,1109.25,1109.25,1109.25,1109.25,1,0
11/15/2004,01:12,1109.50,1109.50,1109.50,1109.50,1,0
11/15/2004,01:13,1109.25,1109.25,1109.25,1109.25,0,29
11/15/2004,01:14,1109.25,1109.25,1109.25,1109.25,0,8
11/15/2004,01:15,1109.50,1109.50,1109.50,1109.50,20,0
11/15/2004,01:19,1109.25,1109.25,1109.25,1109.25,0,21
11/15/2004,01:20,1109.25,1109.25,1109.25,1109.25,0,1
11/15/2004,01:21,1109.25,1109.50,1109.25,1109.50,20,6
11/15/2004,01:23,1109.50,1109.50,1109.25,1109.25,1,1
11/15/2004,01:24,1109.25,1109.25,1109.25,1109.25,0,3
11/15/2004,01:25,1109.50,1109.50,1109.25,1109.25,1,4
11/15/2004,01:26,1109.25,1109.50,1109.25,1109.25,1,5
11/15/2004,01:27,1109.25,1109.25,1109.25,1109.25,0,1
11/15/2004,01:28,1109.25,1109.25,1109.25,1109.25,0,2
11/15/2004,01:29,1109.25,1109.25,1109.25,1109.25,0,32
11/15/2004,01:30,1109.25,1109.25,1109.25,1109.25,0,13
11/15/2004,01:31,1109.25,1109.25,1109.25,1109.25,0,7
11/15/2004,01:35,1109.25,1109.50,1109.25,1109.50,50,8
11/15/2004,01:36,1109.50,1109.50,1109.50,1109.50,1,0
11/15/2004,01:38,1109.50,1109.50,1109.50,1109.50,5,0
11/15/2004,01:41,1109.25,1109.25,1109.25,1109.25,0,1
11/15/2004,01:44,1109.25,1109.25,1109.25,1109.25,0,7
11/15/2004,01:46,1109.25,1109.25,1109.25,1109.25,0,4
11/15/2004,01:47,1109.50,1109.50,1109.50,1109.50,30,0
11/15/2004,01:48,1109.50,1109.50,1109.50,1109.50,2,0
11/15/2004,01:49,1109.25,1109.50,1109.25,1109.50,54,5
11/15/2004,01:50,1109.50,1109.50,1109.50,1109.50,16,0
11/15/2004,01:51,1109.25,1109.25,1109.25,1109.25,0,2
11/15/2004,01:52,1109.25,1109.25,1109.25,1109.25,0,46
11/15/2004,01:53,1109.25,1109.25,1109.25,1109.25,0,29
11/15/2004,01:54,1109.25,1109.25,1109.25,1109.25,0,5
11/15/2004,01:57,1109.00,1109.00,1109.00,1109.00,0,1
11/15/2004,01:58,1109.25,1109.25,1109.00,1109.00,20,4
11/15/2004,02:01,1109.25,1109.50,1109.25,1109.25,38,118
11/15/2004,02:02,1109.25,1109.25,1109.00,1109.00,68,156
11/15/2004,02:03,1109.00,1109.00,1108.75,1109.00,102,93
11/15/2004,02:04,1109.00,1109.00,1109.00,1109.00,96,0
11/15/2004,02:05,1109.00,1109.00,1108.75,1108.75,49,11
11/15/2004,02:06,1109.00,1109.00,1109.00,1109.00,157,0
11/15/2004,02:07,1109.00,1109.00,1108.75,1109.00,82,6
11/15/2004,02:08,1109.00,1109.25,1109.00,1109.25,57,0
11/15/2004,02:09,1109.00,1109.00,1109.00,1109.00,0,8
11/15/2004,02:10,1109.00,1109.00,1109.00,1109.00,0,9
11/15/2004,02:11,1109.00,1109.25,1109.00,1109.25,1,1
11/15/2004,02:12,1109.00,1109.00,1109.00,1109.00,0,93
11/15/2004,02:13,1109.00,1109.00,1108.75,1109.00,52,28
11/15/2004,02:14,1109.00,1109.00,1108.75,1109.00,34,4
11/15/2004,02:15,1108.75,1109.00,1108.75,1109.00,21,10
11/15/2004,02:16,1109.00,1109.00,1109.00,1109.00,21,0
11/15/2004,02:17,1109.00,1109.00,1108.75,1108.75,105,19
11/15/2004,02:18,1108.75,1109.00,1108.75,1108.75,18,17
11/15/2004,02:19,1109.00,1109.00,1109.00,1109.00,69,0
11/15/2004,02:20,1109.00,1109.00,1109.00,1109.00,1,0
11/15/2004,02:21,1109.00,1109.00,1109.00,1109.00,38,0
11/15/2004,02:23,1109.00,1109.00,1109.00,1109.00,24,0
11/15/2004,02:24,1109.25,1109.25,1109.25,1109.25,63,0
11/15/2004,02:25,1109.50,1110.00,1109.50,1109.75,218,30
11/15/2004,02:26,1109.75,1110.00,1109.75,1109.75,30,13
11/15/2004,02:27,1109.75,1110.00,1109.75,1110.00,22,55
11/15/2004,02:28,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,02:29,1109.75,1110.00,1109.75,1110.00,3,139
11/15/2004,02:30,1109.75,1109.75,1109.75,1109.75,0,132
11/15/2004,02:31,1109.75,1109.75,1109.75,1109.75,0,17
11/15/2004,02:32,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,02:33,1109.75,1109.75,1109.75,1109.75,0,174
11/15/2004,02:35,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,02:36,1109.75,1109.75,1109.75,1109.75,0,64
11/15/2004,02:38,1109.75,1109.75,1109.75,1109.75,0,4
11/15/2004,02:39,1110.00,1110.50,1110.00,1110.25,484,28
11/15/2004,02:40,1110.25,1110.75,1110.25,1110.75,141,15
11/15/2004,02:41,1110.50,1110.75,1110.25,1110.50,84,122
11/15/2004,02:42,1110.50,1110.50,1110.50,1110.50,57,0
11/15/2004,02:43,1110.50,1110.50,1110.25,1110.25,50,3
11/15/2004,02:44,1110.50,1110.50,1110.50,1110.50,7,0
11/15/2004,02:45,1110.50,1110.50,1110.50,1110.50,2,0
11/15/2004,02:46,1110.25,1110.25,1110.25,1110.25,0,87
11/15/2004,02:47,1110.50,1110.50,1110.25,1110.25,1,8
11/15/2004,02:48,1110.25,1110.50,1110.25,1110.50,3,3
11/15/2004,02:49,1110.25,1110.25,1110.25,1110.25,0,5
11/15/2004,02:51,1110.25,1110.25,1110.25,1110.25,0,141
11/15/2004,02:52,1110.25,1110.25,1110.25,1110.25,0,38
11/15/2004,02:53,1110.25,1110.25,1110.25,1110.25,0,90
11/15/2004,02:54,1110.00,1110.25,1110.00,1110.00,4,128
11/15/2004,02:55,1110.00,1110.00,1110.00,1110.00,0,7
11/15/2004,02:56,1110.00,1110.00,1110.00,1110.00,0,30
11/15/2004,02:57,1110.00,1110.25,1110.00,1110.25,1,2
11/15/2004,02:58,1110.00,1110.00,1110.00,1110.00,0,27
11/15/2004,02:59,1110.00,1110.00,1110.00,1110.00,0,18
11/15/2004,03:00,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,03:01,1109.75,1109.75,1109.75,1109.75,0,3
11/15/2004,03:02,1109.75,1109.75,1109.75,1109.75,0,15
11/15/2004,03:03,1109.75,1109.75,1109.25,1109.25,10,169
11/15/2004,03:04,1109.25,1109.50,1109.25,1109.50,37,3
11/15/2004,03:05,1109.75,1109.75,1109.50,1109.50,3,53
11/15/2004,03:08,1109.50,1109.50,1109.25,1109.50,1,3
11/15/2004,03:09,1109.25,1109.25,1109.25,1109.25,0,119
11/15/2004,03:10,1109.25,1109.25,1109.00,1109.25,16,40
11/15/2004,03:11,1109.25,1109.50,1109.25,1109.50,46,0
11/15/2004,03:12,1109.75,1110.00,1109.75,1110.00,151,0
11/15/2004,03:13,1109.75,1110.00,1109.75,1109.75,1,72
11/15/2004,03:14,1109.75,1110.00,1109.50,1110.00,68,66
11/15/2004,03:15,1110.00,1110.25,1110.00,1110.00,25,6
11/15/2004,03:16,1110.00,1110.25,1110.00,1110.25,102,19
11/15/2004,03:17,1110.25,1110.50,1110.25,1110.25,16,67
11/15/2004,03:18,1110.25,1110.25,1110.25,1110.25,0,50
11/15/2004,03:19,1110.00,1110.25,1110.00,1110.25,61,57
11/15/2004,03:20,1110.25,1110.25,1110.00,1110.00,10,53
11/15/2004,03:21,1109.75,1110.25,1109.75,1110.25,72,28
11/15/2004,03:22,1110.25,1110.25,1110.00,1110.00,16,61
11/15/2004,03:23,1110.00,1110.00,1110.00,1110.00,0,2
11/15/2004,03:24,1110.00,1110.00,1110.00,1110.00,0,106
11/15/2004,03:26,1110.00,1110.00,1110.00,1110.00,0,2
11/15/2004,03:27,1110.00,1110.00,1110.00,1110.00,0,14
11/15/2004,03:28,1110.00,1110.25,1110.00,1110.25,61,30
11/15/2004,03:29,1110.50,1110.50,1110.25,1110.25,1,65
11/15/2004,03:30,1110.25,1110.50,1110.25,1110.50,1,5
11/15/2004,03:31,1110.25,1110.50,1110.25,1110.25,5,12
11/15/2004,03:32,1110.25,1110.25,1110.25,1110.25,0,25
11/15/2004,03:33,1110.25,1110.25,1110.00,1110.00,0,41
11/15/2004,03:34,1110.00,1110.00,1110.00,1110.00,0,61
11/15/2004,03:35,1109.75,1109.75,1109.75,1109.75,0,26
11/15/2004,03:36,1109.75,1109.75,1109.50,1109.50,0,21
11/15/2004,03:37,1109.50,1109.50,1109.50,1109.50,0,3
11/15/2004,03:38,1109.50,1109.75,1109.50,1109.50,1,49
11/15/2004,03:39,1109.25,1109.50,1109.25,1109.50,10,56
11/15/2004,03:40,1109.50,1109.50,1109.25,1109.25,69,4
11/15/2004,03:41,1109.25,1109.50,1109.25,1109.50,42,3
11/15/2004,03:42,1109.75,1110.00,1109.75,1109.75,30,54
11/15/2004,03:43,1110.00,1110.25,1110.00,1110.00,119,23
11/15/2004,03:46,1110.00,1110.00,1110.00,1110.00,0,1
11/15/2004,03:47,1109.75,1109.75,1109.75,1109.75,0,11
11/15/2004,03:48,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,03:49,1109.75,1110.00,1109.75,1110.00,1,5
11/15/2004,03:50,1110.00,1110.00,1110.00,1110.00,51,0
11/15/2004,03:52,1110.00,1110.00,1110.00,1110.00,28,0
11/15/2004,03:53,1109.75,1109.75,1109.50,1109.50,0,76
11/15/2004,03:54,1109.75,1109.75,1109.50,1109.50,6,6
11/15/2004,03:55,1109.50,1109.50,1109.50,1109.50,0,56
11/15/2004,03:56,1109.50,1109.50,1109.50,1109.50,0,18
11/15/2004,03:57,1109.50,1109.50,1109.25,1109.25,0,2
11/15/2004,03:58,1109.25,1109.50,1109.25,1109.50,25,4
11/15/2004,03:59,1109.50,1109.75,1109.50,1109.75,32,0
11/15/2004,04:00,1109.75,1109.75,1109.50,1109.50,1,55
11/15/2004,04:01,1109.50,1109.50,1109.50,1109.50,0,66
11/15/2004,04:02,1109.25,1109.25,1109.25,1109.25,0,117
11/15/2004,04:04,1109.25,1109.25,1109.25,1109.25,0,5
11/15/2004,04:05,1109.25,1109.50,1109.00,1109.25,2,33
11/15/2004,04:06,1109.25,1109.25,1109.00,1109.25,71,28
11/15/2004,04:07,1109.25,1109.25,1109.25,1109.25,4,0
11/15/2004,04:08,1109.25,1109.25,1109.00,1109.00,9,2
11/15/2004,04:09,1109.00,1109.25,1109.00,1109.25,1,30
11/15/2004,04:10,1109.25,1109.25,1109.25,1109.25,3,0
11/15/2004,04:11,1109.25,1109.25,1109.25,1109.25,108,0
11/15/2004,04:12,1109.25,1109.25,1109.25,1109.25,14,0
11/15/2004,04:14,1109.00,1109.00,1109.00,1109.00,0,3
11/15/2004,04:15,1109.00,1109.00,1109.00,1109.00,0,3
11/15/2004,04:16,1109.25,1109.25,1109.25,1109.25,151,0
11/15/2004,04:17,1109.25,1109.25,1109.25,1109.25,100,0
11/15/2004,04:18,1109.25,1109.25,1109.00,1109.25,166,1
11/15/2004,04:19,1109.25,1109.25,1109.25,1109.25,3,0
11/15/2004,04:20,1109.00,1109.00,1109.00,1109.00,0,12
11/15/2004,04:21,1109.00,1109.00,1109.00,1109.00,0,14
11/15/2004,04:22,1109.25,1109.25,1109.00,1109.25,56,3
11/15/2004,04:23,1109.25,1109.25,1109.25,1109.25,30,0
11/15/2004,04:24,1109.25,1109.25,1109.25,1109.25,28,0
11/15/2004,04:25,1109.25,1109.25,1109.25,1109.25,56,0
11/15/2004,04:26,1109.25,1109.25,1109.25,1109.25,2,0
11/15/2004,04:28,1109.00,1109.25,1109.00,1109.25,5,5
11/15/2004,04:29,1109.00,1109.00,1108.75,1108.75,1,198
11/15/2004,04:30,1108.75,1108.75,1108.50,1108.75,6,62
11/15/2004,04:31,1108.75,1108.75,1108.50,1108.50,4,8
11/15/2004,04:32,1108.50,1108.75,1108.50,1108.75,2,1
11/15/2004,04:33,1108.50,1108.75,1108.25,1108.50,82,133
11/15/2004,04:34,1108.50,1108.50,1108.25,1108.25,23,32
11/15/2004,04:35,1108.50,1108.50,1108.25,1108.50,2,1
11/15/2004,04:36,1108.25,1108.50,1108.25,1108.50,39,50
11/15/2004,04:37,1108.50,1108.50,1108.25,1108.25,72,1
11/15/2004,04:38,1108.25,1108.50,1108.25,1108.50,1,28
11/15/2004,04:42,1108.50,1108.75,1108.50,1108.75,67,0
11/15/2004,04:43,1108.75,1108.75,1108.75,1108.75,11,0
11/15/2004,04:44,1108.50,1108.75,1108.50,1108.75,20,1
11/15/2004,04:45,1108.75,1108.75,1108.75,1108.75,11,0
11/15/2004,04:46,1108.75,1108.75,1108.50,1108.50,18,12
11/15/2004,04:49,1108.50,1108.75,1108.50,1108.75,25,3
11/15/2004,04:50,1108.75,1108.75,1108.75,1108.75,103,0
11/15/2004,04:51,1108.75,1109.00,1108.75,1108.75,16,20
11/15/2004,04:52,1109.00,1109.00,1108.75,1108.75,27,1
11/15/2004,04:57,1109.00,1109.25,1109.00,1109.25,61,0
11/15/2004,04:58,1109.00,1109.25,1109.00,1109.25,9,48
11/15/2004,04:59,1109.25,1109.25,1109.25,1109.25,57,0
11/15/2004,05:00,1109.25,1109.25,1109.00,1109.25,36,11
11/15/2004,05:01,1109.25,1109.25,1109.00,1109.00,3,1
11/15/2004,05:03,1109.00,1109.00,1109.00,1109.00,0,2
11/15/2004,05:04,1109.25,1109.25,1109.25,1109.25,2,0
11/15/2004,05:05,1109.25,1109.25,1109.00,1109.00,2,31
11/15/2004,05:07,1109.00,1109.00,1109.00,1109.00,0,4
11/15/2004,05:08,1109.25,1109.25,1109.25,1109.25,108,0
11/15/2004,05:10,1109.00,1109.00,1109.00,1109.00,0,4
11/15/2004,05:13,1109.00,1109.00,1109.00,1109.00,0,4
11/15/2004,05:14,1109.00,1109.00,1109.00,1109.00,0,5
11/15/2004,05:15,1109.00,1109.00,1109.00,1109.00,0,5
11/15/2004,05:16,1109.00,1109.00,1109.00,1109.00,0,5
11/15/2004,05:20,1109.00,1109.25,1109.00,1109.25,1,5
11/15/2004,05:21,1109.25,1109.25,1109.00,1109.00,5,1
11/15/2004,05:22,1109.25,1109.25,1109.00,1109.00,1,6
11/15/2004,05:23,1109.25,1109.25,1109.25,1109.25,11,0
11/15/2004,05:25,1109.25,1109.25,1109.25,1109.25,2,0
11/15/2004,05:26,1109.25,1109.25,1109.00,1109.00,2,2
11/15/2004,05:27,1109.00,1109.00,1109.00,1109.00,0,5
11/15/2004,05:28,1109.00,1109.00,1109.00,1109.00,0,1
11/15/2004,05:33,1109.25,1109.25,1109.25,1109.25,1,0
11/15/2004,05:34,1109.25,1109.25,1109.25,1109.25,5,0
11/15/2004,05:35,1109.25,1109.25,1109.25,1109.25,10,0
11/15/2004,05:36,1109.00,1109.00,1109.00,1109.00,0,49
11/15/2004,05:37,1109.00,1109.00,1109.00,1109.00,0,1
11/15/2004,05:39,1109.25,1109.25,1109.25,1109.25,5,0
11/15/2004,05:40,1109.25,1109.25,1109.25,1109.25,1,0
11/15/2004,05:41,1109.25,1109.25,1109.00,1109.00,30,5
11/15/2004,05:42,1109.00,1109.00,1109.00,1109.00,0,4
11/15/2004,05:46,1109.25,1109.25,1109.25,1109.25,1,0
11/15/2004,05:47,1109.00,1109.00,1108.75,1109.00,5,75
11/15/2004,05:48,1109.00,1109.00,1109.00,1109.00,3,0
11/15/2004,05:49,1109.00,1109.00,1109.00,1109.00,1,0
11/15/2004,05:50,1109.00,1109.00,1109.00,1109.00,13,0
11/15/2004,05:51,1109.25,1109.25,1109.00,1109.25,26,5
11/15/2004,05:55,1109.00,1109.00,1109.00,1109.00,0,1
11/15/2004,05:57,1109.25,1109.25,1109.25,1109.25,2,0
11/15/2004,05:59,1109.25,1109.25,1109.25,1109.25,15,0
11/15/2004,06:00,1109.00,1109.00,1109.00,1109.00,0,71
11/15/2004,06:01,1109.00,1109.00,1108.75,1108.75,0,6
11/15/2004,06:02,1108.75,1108.75,1108.75,1108.75,0,3
11/15/2004,06:03,1108.75,1108.75,1108.75,1108.75,0,52
11/15/2004,06:04,1108.75,1108.75,1108.75,1108.75,0,8
11/15/2004,06:05,1108.75,1108.75,1108.75,1108.75,0,2
11/15/2004,06:07,1108.75,1108.75,1108.75,1108.75,0,1
11/15/2004,06:08,1108.75,1108.75,1108.75,1108.75,0,1
11/15/2004,06:09,1109.00,1109.00,1108.75,1108.75,6,2
11/15/2004,06:11,1108.75,1108.75,1108.75,1108.75,0,13
11/15/2004,06:12,1109.00,1109.00,1109.00,1109.00,36,0
11/15/2004,06:13,1109.00,1109.25,1109.00,1109.00,37,3
11/15/2004,06:15,1109.00,1109.25,1109.00,1109.25,6,51
11/15/2004,06:16,1109.25,1109.25,1109.25,1109.25,37,0
11/15/2004,06:17,1109.25,1109.25,1109.25,1109.25,5,0
11/15/2004,06:18,1109.25,1109.25,1109.25,1109.25,10,0
11/15/2004,06:21,1109.25,1109.25,1109.25,1109.25,5,0
11/15/2004,06:22,1109.25,1109.25,1109.00,1109.00,10,65
11/15/2004,06:25,1109.25,1109.25,1109.00,1109.00,5,3
11/15/2004,06:27,1109.25,1109.25,1109.25,1109.25,6,0
11/15/2004,06:28,1109.25,1109.25,1109.00,1109.00,2,1
11/15/2004,06:29,1109.00,1109.00,1109.00,1109.00,0,45
11/15/2004,06:30,1109.00,1109.25,1109.00,1109.25,2,6
11/15/2004,06:31,1109.25,1109.25,1109.25,1109.25,20,0
11/15/2004,06:32,1109.25,1109.25,1109.25,1109.25,51,0
11/15/2004,06:33,1109.25,1109.25,1109.00,1109.00,1,72
11/15/2004,06:34,1108.75,1108.75,1108.50,1108.50,0,162
11/15/2004,06:35,1108.75,1108.75,1108.50,1108.50,1,4
11/15/2004,06:37,1108.50,1108.75,1108.50,1108.75,89,10
11/15/2004,06:38,1109.00,1109.00,1109.00,1109.00,1,0
11/15/2004,06:39,1108.75,1108.75,1108.75,1108.75,0,2
11/15/2004,06:40,1108.75,1108.75,1108.75,1108.75,0,7
11/15/2004,06:41,1108.75,1108.75,1108.75,1108.75,0,2
11/15/2004,06:42,1108.75,1108.75,1108.75,1108.75,0,18
11/15/2004,06:43,1108.75,1108.75,1108.75,1108.75,0,223
11/15/2004,06:44,1108.75,1109.50,1108.00,1108.75,585,737
11/15/2004,06:45,1108.75,1108.75,1108.75,1108.75,0,78
11/15/2004,06:46,1108.75,1108.75,1108.50,1108.50,0,4
11/15/2004,06:47,1108.50,1108.50,1108.50,1108.50,0,5
11/15/2004,06:48,1108.50,1108.75,1108.50,1108.75,2,1
11/15/2004,06:49,1108.75,1108.75,1108.50,1108.50,53,2
11/15/2004,06:50,1108.75,1108.75,1108.75,1108.75,2,0
11/15/2004,06:51,1108.50,1108.50,1108.50,1108.50,0,2
11/15/2004,06:52,1108.75,1108.75,1108.50,1108.50,9,40
11/15/2004,06:53,1108.25,1108.50,1108.00,1108.25,91,77
11/15/2004,06:54,1108.25,1108.50,1108.25,1108.50,36,58
11/15/2004,06:55,1108.25,1108.25,1108.25,1108.25,0,34
11/15/2004,06:56,1108.25,1108.25,1108.00,1108.00,0,4
11/15/2004,06:57,1108.00,1108.00,1108.00,1108.00,0,27
11/15/2004,06:58,1108.25,1108.25,1108.25,1108.25,1,0
11/15/2004,06:59,1108.25,1108.25,1108.25,1108.25,3,0
11/15/2004,07:00,1108.25,1108.25,1108.25,1108.25,107,0
11/15/2004,07:01,1108.25,1108.25,1108.00,1108.00,16,1
11/15/2004,07:02,1108.25,1108.25,1108.00,1108.00,4,11
11/15/2004,07:03,1108.00,1108.25,1108.00,1108.25,8,2
11/15/2004,07:04,1108.25,1108.25,1108.25,1108.25,16,0
11/15/2004,07:05,1108.00,1108.00,1108.00,1108.00,0,38
11/15/2004,07:06,1108.00,1108.25,1107.75,1108.00,9,136
11/15/2004,07:07,1108.25,1108.25,1108.00,1108.00,3,109
11/15/2004,07:08,1108.00,1108.00,1107.75,1107.75,0,150
11/15/2004,07:09,1108.00,1108.00,1107.75,1107.75,1,21
11/15/2004,07:10,1108.00,1108.00,1108.00,1108.00,1,0
11/15/2004,07:11,1108.00,1108.00,1108.00,1108.00,4,0
11/15/2004,07:12,1108.00,1108.00,1107.50,1107.75,14,230
11/15/2004,07:13,1107.75,1107.75,1107.50,1107.50,100,38
11/15/2004,07:14,1107.50,1107.75,1107.50,1107.50,4,7
11/15/2004,07:15,1107.50,1107.50,1107.50,1107.50,0,8
11/15/2004,07:16,1107.50,1107.75,1107.50,1107.50,11,13
11/15/2004,07:17,1107.75,1107.75,1107.50,1107.75,13,19
11/15/2004,07:18,1107.50,1107.75,1107.25,1107.50,91,281
11/15/2004,07:19,1107.50,1107.50,1107.50,1107.50,103,0
11/15/2004,07:20,1107.50,1107.75,1107.25,1107.75,136,5
11/15/2004,07:21,1107.75,1108.00,1107.75,1107.75,426,168
11/15/2004,07:22,1107.75,1108.00,1107.75,1108.00,206,5
11/15/2004,07:23,1108.00,1108.00,1107.75,1108.00,185,2
11/15/2004,07:24,1108.25,1108.25,1107.75,1107.75,11,99
11/15/2004,07:25,1108.00,1108.00,1107.75,1107.75,1,8
11/15/2004,07:26,1107.75,1108.00,1107.75,1107.75,2,122
11/15/2004,07:27,1107.75,1108.00,1107.75,1107.75,7,87
11/15/2004,07:28,1107.75,1107.75,1107.75,1107.75,0,3
11/15/2004,07:29,1107.75,1107.75,1107.50,1107.75,8,233
11/15/2004,07:30,1107.75,1107.75,1107.75,1107.75,37,0
11/15/2004,07:31,1107.50,1108.00,1107.25,1107.50,64,93
11/15/2004,07:32,1107.50,1107.50,1107.50,1107.50,0,32
11/15/2004,07:33,1107.50,1107.75,1107.50,1107.50,30,6
11/15/2004,07:34,1107.50,1107.75,1107.50,1107.75,48,1
11/15/2004,07:35,1108.00,1108.00,1107.75,1108.00,63,6
11/15/2004,07:36,1108.00,1108.00,1107.75,1108.00,19,27
11/15/2004,07:37,1108.00,1108.00,1107.75,1107.75,17,33
11/15/2004,07:38,1108.00,1108.00,1108.00,1108.00,10,0
11/15/2004,07:39,1108.00,1108.00,1108.00,1108.00,54,0
11/15/2004,07:40,1108.00,1108.25,1108.00,1108.00,9,3
11/15/2004,07:41,1108.00,1108.50,1108.00,1108.25,171,14
11/15/2004,07:42,1108.25,1108.50,1108.00,1108.25,104,66
11/15/2004,07:43,1108.25,1108.50,1108.25,1108.50,17,4
11/15/2004,07:44,1108.25,1108.50,1108.25,1108.50,7,23
11/15/2004,07:45,1108.25,1108.50,1108.25,1108.50,17,5
11/15/2004,07:46,1108.50,1108.50,1108.25,1108.25,28,318
11/15/2004,07:47,1108.25,1108.25,1108.00,1108.25,108,62
11/15/2004,07:48,1108.25,1108.25,1108.00,1108.00,28,9
11/15/2004,07:49,1108.00,1108.00,1108.00,1108.00,0,11
11/15/2004,07:50,1108.25,1108.25,1108.00,1108.00,1,87
11/15/2004,07:51,1108.00,1108.25,1108.00,1108.00,4,25
11/15/2004,07:52,1108.00,1108.00,1108.00,1108.00,0,15
11/15/2004,07:54,1108.25,1108.25,1108.00,1108.25,12,4
11/15/2004,07:55,1108.25,1108.25,1108.00,1108.25,38,10
11/15/2004,07:56,1108.25,1108.25,1108.25,1108.25,1,0
11/15/2004,07:57,1108.25,1108.25,1108.25,1108.25,10,0
11/15/2004,07:58,1108.25,1108.25,1108.00,1108.00,3,97
11/15/2004,07:59,1108.25,1108.25,1108.00,1108.00,4,84
11/15/2004,08:00,1108.00,1108.00,1108.00,1108.00,0,68
11/15/2004,08:01,1108.00,1108.25,1108.00,1108.00,3,123
11/15/2004,08:02,1108.00,1108.25,1107.75,1107.75,17,81
11/15/2004,08:03,1108.00,1108.00,1107.75,1107.75,94,3
11/15/2004,08:04,1107.75,1108.00,1107.75,1108.00,8,200
11/15/2004,08:05,1107.75,1108.00,1107.75,1107.75,30,39
11/15/2004,08:06,1107.75,1108.00,1107.75,1107.75,3,35
11/15/2004,08:08,1107.75,1108.00,1107.75,1108.00,2,8
11/15/2004,08:09,1108.00,1108.00,1108.00,1108.00,1,0
11/15/2004,08:10,1108.00,1108.00,1107.50,1107.50,6,84
11/15/2004,08:11,1107.75,1107.75,1107.50,1107.50,21,1
11/15/2004,08:12,1107.50,1107.75,1107.50,1107.75,35,11
11/15/2004,08:13,1107.75,1108.00,1107.75,1107.75,100,3
11/15/2004,08:14,1107.75,1108.00,1107.75,1108.00,6,2
11/15/2004,08:15,1108.00,1108.00,1108.00,1108.00,10,0
11/15/2004,08:16,1108.00,1108.00,1108.00,1108.00,12,0
11/15/2004,08:17,1108.00,1108.00,1108.00,1108.00,29,0
11/15/2004,08:18,1108.00,1108.25,1107.75,1108.25,295,5
11/15/2004,08:19,1108.25,1108.50,1108.25,1108.50,159,5
11/15/2004,08:20,1108.50,1108.50,1108.25,1108.25,51,4
11/15/2004,08:21,1108.25,1108.75,1108.25,1108.50,114,25
11/15/2004,08:22,1108.50,1108.75,1108.50,1108.50,8,102
11/15/2004,08:23,1108.50,1109.00,1108.50,1108.75,188,41
11/15/2004,08:24,1108.75,1108.75,1108.50,1108.75,45,19
11/15/2004,08:25,1108.75,1109.00,1108.75,1108.75,74,43
11/15/2004,08:26,1108.75,1108.75,1108.75,1108.75,0,49
11/15/2004,08:27,1109.00,1109.25,1108.75,1109.00,372,56
11/15/2004,08:28,1109.25,1109.25,1109.00,1109.00,124,18
11/15/2004,08:29,1109.25,1109.25,1108.75,1108.75,20,421
11/15/2004,08:30,1109.00,1109.00,1108.00,1108.00,311,1326
11/15/2004,08:31,1108.00,1108.50,1107.50,1107.75,1630,2924
11/15/2004,08:32,1107.75,1108.25,1107.75,1108.00,442,1073
11/15/2004,08:33,1108.00,1108.00,1106.75,1107.25,757,2806
11/15/2004,08:34,1107.00,1107.25,1106.75,1107.00,290,2280
11/15/2004,08:35,1106.75,1107.50,1106.75,1106.75,2280,880
11/15/2004,08:36,1107.00,1107.00,1106.25,1106.75,914,2151
11/15/2004,08:37,1106.75,1107.00,1106.25,1106.25,1337,2264
11/15/2004,08:38,1106.25,1107.25,1106.25,1107.25,1773,263
11/15/2004,08:39,1107.25,1107.25,1106.75,1106.75,996,923
11/15/2004,08:40,1107.00,1107.00,1106.50,1107.00,957,1055
11/15/2004,08:41,1107.00,1107.25,1106.50,1106.75,548,1605
11/15/2004,08:42,1106.50,1106.75,1106.50,1106.75,797,337
11/15/2004,08:43,1106.50,1107.25,1106.50,1107.25,1155,208
11/15/2004,08:44,1107.25,1107.50,1107.00,1107.25,1926,697
11/15/2004,08:45,1107.50,1107.50,1106.75,1106.75,932,1061
11/15/2004,08:46,1106.75,1107.50,1106.75,1107.50,1908,247
11/15/2004,08:47,1107.50,1107.50,1107.25,1107.25,255,321
11/15/2004,08:48,1107.00,1107.75,1107.00,1107.75,1018,75
11/15/2004,08:49,1107.50,1108.00,1107.50,1107.50,1680,1048
11/15/2004,08:50,1107.50,1108.25,1107.50,1108.00,2406,420
11/15/2004,08:51,1108.00,1108.75,1108.00,1108.50,3812,1182
11/15/2004,08:52,1108.50,1109.00,1108.50,1109.00,1819,1584
11/15/2004,08:53,1109.00,1109.25,1108.75,1108.75,2908,372
11/15/2004,08:54,1108.75,1109.25,1108.75,1108.75,1727,353
11/15/2004,08:55,1109.00,1109.25,1108.75,1109.00,756,834
11/15/2004,08:56,1108.75,1109.00,1108.50,1108.50,214,1733
11/15/2004,08:57,1108.75,1108.75,1108.50,1108.50,118,1050
11/15/2004,08:58,1108.50,1109.00,1108.50,1108.50,1069,874
11/15/2004,08:59,1108.50,1108.75,1108.00,1108.00,219,2433
11/15/2004,09:00,1108.25,1108.25,1108.00,1108.25,326,1198
11/15/2004,09:01,1108.25,1108.50,1108.00,1108.50,1122,261
11/15/2004,09:02,1108.50,1109.25,1108.50,1109.25,2848,437
11/15/2004,09:03,1109.00,1109.75,1109.00,1109.50,4157,1114
11/15/2004,09:04,1109.75,1109.75,1109.25,1109.25,159,680
11/15/2004,09:05,1109.50,1109.75,1109.25,1109.50,1118,359
11/15/2004,09:06,1109.50,1109.75,1109.25,1109.50,331,435
11/15/2004,09:07,1109.50,1109.75,1109.25,1109.25,937,682
11/15/2004,09:08,1109.25,1109.75,1109.25,1109.50,980,575
11/15/2004,09:09,1109.50,1109.75,1109.00,1109.00,764,1573
11/15/2004,09:10,1109.00,1109.25,1109.00,1109.25,436,182
11/15/2004,09:11,1109.00,1109.75,1109.00,1109.50,1508,269
11/15/2004,09:12,1109.75,1109.75,1109.25,1109.75,604,1104
11/15/2004,09:13,1109.50,1109.75,1109.00,1109.25,186,1282
11/15/2004,09:14,1109.00,1109.50,1109.00,1109.25,755,148
11/15/2004,09:15,1109.25,1109.50,1109.00,1109.50,682,293
11/15/2004,09:16,1109.25,1109.75,1109.00,1109.50,918,642
11/15/2004,09:17,1109.25,1109.50,1108.75,1108.75,319,1567
11/15/2004,09:18,1108.75,1109.50,1108.75,1109.50,2261,884
11/15/2004,09:19,1109.25,1109.50,1109.00,1109.25,839,1474
11/15/2004,09:20,1109.25,1109.25,1108.75,1108.75,284,988
11/15/2004,09:21,1109.00,1109.00,1108.75,1108.75,286,250
11/15/2004,09:22,1109.00,1109.25,1108.75,1109.00,1224,465
11/15/2004,09:23,1109.25,1109.50,1108.75,1109.50,2395,2760
11/15/2004,09:24,1109.50,1109.50,1109.25,1109.25,1337,247
11/15/2004,09:25,1109.50,1109.50,1109.00,1109.00,537,419
11/15/2004,09:26,1109.00,1109.50,1109.00,1109.00,1496,808
11/15/2004,09:27,1109.25,1109.25,1108.25,1108.25,668,3675
11/15/2004,09:28,1108.25,1108.50,1108.00,1108.00,965,2038
11/15/2004,09:29,1108.25,1108.50,1108.00,1108.25,1140,276
11/15/2004,09:30,1108.25,1108.75,1108.25,1108.50,1570,297
11/15/2004,09:31,1108.50,1109.50,1108.50,1109.50,3106,556
11/15/2004,09:32,1109.50,1109.75,1109.25,1109.50,1697,905
11/15/2004,09:33,1109.25,1109.50,1109.25,1109.25,98,269
11/15/2004,09:34,1109.50,1110.25,1109.25,1110.00,3972,495
11/15/2004,09:35,1110.00,1110.00,1109.50,1109.75,361,895
11/15/2004,09:36,1109.50,1110.25,1109.50,1110.00,2823,345
11/15/2004,09:37,1110.25,1110.25,1109.75,1110.00,1392,777
11/15/2004,09:38,1110.00,1110.50,1109.75,1110.50,3178,979
11/15/2004,09:39,1110.25,1110.50,1110.00,1110.25,388,915
11/15/2004,09:40,1110.00,1110.25,1109.75,1110.25,945,1114
11/15/2004,09:41,1110.00,1110.25,1109.75,1109.75,96,1352
11/15/2004,09:42,1110.00,1110.25,1109.25,1109.25,920,3143
11/15/2004,09:43,1109.50,1109.50,1109.00,1109.00,734,2217
11/15/2004,09:44,1109.00,1109.25,1108.75,1108.75,673,3101
11/15/2004,09:45,1108.75,1109.00,1108.75,1108.75,934,1284
11/15/2004,09:46,1109.00,1109.00,1108.50,1108.75,361,1025
11/15/2004,09:47,1108.75,1108.75,1108.50,1108.75,488,26
11/15/2004,09:48,1108.75,1108.75,1108.00,1108.50,875,2315
11/15/2004,09:49,1108.50,1108.75,1108.00,1108.50,477,2911
11/15/2004,09:50,1108.50,1108.75,1108.25,1108.75,749,472
11/15/2004,09:51,1108.75,1109.00,1108.50,1108.75,1254,129
11/15/2004,09:52,1108.75,1109.00,1108.75,1109.00,93,58
11/15/2004,09:53,1109.00,1109.25,1109.00,1109.00,1440,304
11/15/2004,09:54,1109.00,1109.00,1108.50,1108.50,159,2347
11/15/2004,09:55,1108.50,1108.50,1107.50,1107.75,1795,4469
11/15/2004,09:56,1107.50,1107.75,1107.00,1107.50,456,1587
11/15/2004,09:57,1107.25,1107.75,1107.25,1107.75,751,251
11/15/2004,09:58,1107.75,1108.00,1107.50,1107.75,1105,247
11/15/2004,09:59,1107.75,1108.25,1107.75,1108.25,1976,1122
11/15/2004,10:00,1108.25,1108.25,1107.50,1107.50,127,1140
11/15/2004,10:01,1107.50,1107.75,1107.00,1107.00,866,2315
11/15/2004,10:02,1107.25,1107.50,1107.00,1107.50,1059,532
11/15/2004,10:03,1107.50,1107.50,1106.75,1107.00,298,1275
11/15/2004,10:04,1107.00,1107.25,1106.25,1106.25,1031,4758
11/15/2004,10:05,1106.25,1106.50,1105.75,1105.75,1184,4396
11/15/2004,10:06,1106.00,1106.50,1105.75,1106.25,1718,1582
11/15/2004,10:07,1106.25,1106.75,1106.00,1106.50,1026,365
11/15/2004,10:08,1106.50,1106.50,1105.75,1106.00,1333,1988
11/15/2004,10:09,1105.75,1106.50,1105.75,1106.25,852,398
11/15/2004,10:10,1106.50,1106.50,1106.00,1106.00,208,1180
11/15/2004,10:11,1106.00,1106.25,1105.75,1106.00,596,989
11/15/2004,10:12,1106.25,1106.50,1105.75,1106.25,1170,847
11/15/2004,10:13,1106.25,1106.75,1106.00,1106.50,886,362
11/15/2004,10:14,1106.75,1106.75,1106.50,1106.50,137,320
11/15/2004,10:15,1106.50,1106.75,1106.25,1106.50,222,557
11/15/2004,10:16,1106.50,1106.75,1106.25,1106.75,505,695
11/15/2004,10:17,1106.75,1106.75,1106.50,1106.50,458,70
11/15/2004,10:18,1106.75,1106.75,1106.25,1106.50,185,1815
11/15/2004,10:19,1106.50,1106.50,1106.25,1106.50,27,233
11/15/2004,10:20,1106.50,1106.50,1106.25,1106.50,58,423
11/15/2004,10:21,1106.25,1106.75,1106.25,1106.50,780,289
11/15/2004,10:22,1106.75,1106.75,1106.50,1106.50,91,61
11/15/2004,10:23,1106.75,1106.75,1106.50,1106.75,208,164
11/15/2004,10:24,1106.50,1106.75,1106.50,1106.50,138,29
11/15/2004,10:25,1106.50,1106.75,1106.50,1106.50,93,93
11/15/2004,10:26,1106.75,1106.75,1106.50,1106.75,161,132
11/15/2004,10:27,1106.75,1106.75,1106.25,1106.25,337,934
11/15/2004,10:28,1106.25,1106.50,1106.00,1106.00,63,1838
11/15/2004,10:29,1106.00,1106.50,1106.00,1106.25,665,258
11/15/2004,10:30,1106.25,1106.50,1106.00,1106.25,677,464
11/15/2004,10:31,1106.25,1106.50,1105.75,1106.00,807,1306
11/15/2004,10:32,1105.75,1106.25,1105.75,1106.25,403,262
11/15/2004,10:33,1106.00,1106.25,1106.00,1106.00,11,946
11/15/2004,10:34,1106.25,1106.25,1106.00,1106.25,244,70
11/15/2004,10:35,1106.00,1106.50,1106.00,1106.50,1713,163
11/15/2004,10:36,1106.50,1107.00,1106.50,1107.00,1682,752
11/15/2004,10:37,1107.00,1107.00,1106.75,1107.00,162,60
11/15/2004,10:38,1107.00,1107.50,1106.75,1107.50,1778,151
11/15/2004,10:39,1107.50,1107.50,1107.00,1107.00,417,384
11/15/2004,10:40,1107.00,1107.25,1107.00,1107.00,359,207
11/15/2004,10:41,1107.00,1107.25,1107.00,1107.25,687,404
11/15/2004,10:42,1107.25,1107.25,1107.00,1107.25,385,47
11/15/2004,10:43,1107.00,1107.25,1107.00,1107.25,209,42
11/15/2004,10:44,1107.00,1107.25,1107.00,1107.25,27,94
11/15/2004,10:45,1107.00,1107.25,1106.75,1106.75,50,428
11/15/2004,10:46,1107.00,1107.25,1106.75,1106.75,522,162
11/15/2004,10:47,1106.75,1107.00,1106.50,1106.50,121,1185
11/15/2004,10:48,1106.50,1106.75,1106.50,1106.50,37,67
11/15/2004,10:49,1106.50,1106.75,1106.50,1106.50,50,43
11/15/2004,10:50,1106.50,1106.50,1106.00,1106.25,523,1674
11/15/2004,10:51,1106.50,1106.50,1106.25,1106.25,21,72
11/15/2004,10:52,1106.25,1106.50,1106.00,1106.25,40,318
11/15/2004,10:53,1106.00,1106.50,1106.00,1106.25,282,26
11/15/2004,10:54,1106.50,1106.50,1106.25,1106.50,22,736
11/15/2004,10:55,1106.25,1106.50,1106.00,1106.25,287,451
11/15/2004,10:56,1106.50,1107.00,1106.25,1107.00,2049,151
11/15/2004,10:57,1107.00,1108.00,1107.00,1107.50,2945,590
11/15/2004,10:58,1107.75,1107.75,1107.00,1107.25,40,570
11/15/2004,10:59,1107.25,1108.00,1106.75,1107.75,1669,1096
11/15/2004,11:00,1107.75,1108.25,1107.50,1108.00,3180,1011
11/15/2004,11:01,1107.75,1108.00,1107.25,1107.25,333,767
11/15/2004,11:02,1107.25,1107.75,1107.25,1107.75,331,387
11/15/2004,11:03,1107.50,1107.75,1107.25,1107.75,679,297
11/15/2004,11:04,1107.50,1107.75,1107.25,1107.50,215,615
11/15/2004,11:05,1107.50,1107.75,1107.25,1107.50,178,518
11/15/2004,11:06,1107.50,1107.75,1107.25,1107.25,8,212
11/15/2004,11:07,1107.25,1107.50,1107.00,1107.00,282,352
11/15/2004,11:08,1107.00,1107.25,1106.75,1106.75,64,880
11/15/2004,11:09,1106.75,1107.25,1106.75,1107.00,380,105
11/15/2004,11:10,1107.00,1107.75,1107.00,1107.75,1007,576
11/15/2004,11:11,1107.50,1107.75,1107.50,1107.75,591,243
11/15/2004,11:12,1107.50,1107.75,1107.50,1107.75,222,260
11/15/2004,11:13,1107.75,1107.75,1107.50,1107.75,616,92
11/15/2004,11:14,1107.75,1107.75,1107.50,1107.50,575,765
11/15/2004,11:15,1107.75,1107.75,1107.50,1107.50,658,11
11/15/2004,11:16,1107.50,1108.50,1107.50,1108.50,2331,274
11/15/2004,11:17,1108.50,1108.50,1108.00,1108.25,400,540
11/15/2004,11:18,1108.00,1108.50,1108.00,1108.25,554,444
11/15/2004,11:19,1108.25,1108.25,1107.25,1107.25,562,1462
11/15/2004,11:20,1107.25,1107.75,1107.25,1107.50,1054,287
11/15/2004,11:21,1107.50,1107.75,1107.25,1107.50,102,232
11/15/2004,11:22,1107.50,1107.50,1107.25,1107.50,235,35
11/15/2004,11:23,1107.50,1108.00,1107.25,1107.75,1141,22
11/15/2004,11:24,1108.00,1108.00,1107.50,1107.75,105,405
11/15/2004,11:25,1107.50,1107.75,1107.25,1107.75,290,289
11/15/2004,11:26,1107.75,1107.75,1107.50,1107.50,52,129
11/15/2004,11:27,1107.50,1108.00,1107.50,1107.50,244,261
11/15/2004,11:28,1107.75,1107.75,1107.50,1107.75,263,9
11/15/2004,11:29,1107.75,1108.00,1107.50,1107.50,113,144
11/15/2004,11:30,1107.75,1108.00,1107.75,1107.75,142,4
11/15/2004,11:31,1107.75,1107.75,1107.50,1107.75,390,186
11/15/2004,11:32,1107.75,1108.00,1107.50,1108.00,616,13
11/15/2004,11:33,1108.00,1108.50,1108.00,1108.00,708,858
11/15/2004,11:34,1108.00,1108.50,1107.75,1108.00,475,103
11/15/2004,11:35,1108.00,1109.00,1108.00,1109.00,1868,157
11/15/2004,11:36,1108.75,1109.25,1108.75,1109.00,2811,1690
11/15/2004,11:37,1109.00,1109.25,1108.75,1108.75,2138,1248
11/15/2004,11:38,1108.75,1109.25,1108.75,1108.75,186,308
11/15/2004,11:39,1108.75,1109.00,1108.75,1108.75,63,32
11/15/2004,11:40,1108.75,1109.00,1108.75,1108.75,618,105
11/15/2004,11:41,1108.75,1109.00,1108.75,1109.00,28,234
11/15/2004,11:42,1108.75,1109.00,1108.50,1108.50,12,1553
11/15/2004,11:43,1108.50,1108.75,1108.50,1108.50,321,1206
11/15/2004,11:44,1108.50,1109.25,1108.50,1109.00,1988,843
11/15/2004,11:45,1108.75,1109.25,1108.75,1109.00,835,477
11/15/2004,11:46,1109.00,1109.25,1108.75,1109.25,1185,433
11/15/2004,11:47,1109.25,1109.75,1109.25,1109.25,1537,552
11/15/2004,11:48,1109.25,1109.50,1108.75,1109.00,556,981
11/15/2004,11:49,1109.00,1109.00,1108.75,1109.00,414,202
11/15/2004,11:50,1109.00,1110.00,1108.75,1109.50,3698,974
11/15/2004,11:51,1109.75,1110.00,1109.50,1110.00,1053,123
11/15/2004,11:52,1110.00,1110.00,1109.75,1110.00,505,652
11/15/2004,11:53,1109.75,1110.50,1109.75,1110.00,3175,1021
11/15/2004,11:54,1110.00,1110.25,1110.00,1110.25,918,322
11/15/2004,11:55,1110.00,1110.25,1109.75,1110.00,525,1492
11/15/2004,11:56,1110.00,1110.25,1110.00,1110.25,2288,293
11/15/2004,11:57,1110.25,1110.25,1110.00,1110.25,992,543
11/15/2004,11:58,1110.25,1110.50,1110.00,1110.00,505,628
11/15/2004,11:59,1110.25,1110.50,1110.00,1110.25,865,257
11/15/2004,12:00,1110.25,1110.75,1110.25,1110.75,2172,378
11/15/2004,12:01,1110.50,1110.75,1110.25,1110.25,1129,687
11/15/2004,12:02,1110.50,1110.50,1110.00,1110.25,1152,1782
11/15/2004,12:03,1110.50,1110.50,1110.00,1110.00,5,381
11/15/2004,12:04,1110.00,1110.25,1110.00,1110.25,211,40
11/15/2004,12:05,1110.25,1110.25,1109.75,1109.75,265,2211
11/15/2004,12:06,1109.75,1109.75,1109.25,1109.50,267,2129
11/15/2004,12:07,1109.25,1109.50,1109.25,1109.50,1004,212
11/15/2004,12:08,1109.50,1109.50,1109.25,1109.50,72,57
11/15/2004,12:09,1109.50,1109.50,1108.75,1109.00,547,1540
11/15/2004,12:10,1109.00,1109.25,1109.00,1109.00,74,208
11/15/2004,12:11,1109.00,1109.00,1108.75,1108.75,142,930
11/15/2004,12:12,1109.00,1109.50,1108.75,1109.50,1531,72
11/15/2004,12:13,1109.50,1109.50,1109.25,1109.50,479,41
11/15/2004,12:14,1109.25,1109.50,1109.25,1109.25,41,39
11/15/2004,12:15,1109.25,1109.50,1109.25,1109.25,39,31
11/15/2004,12:16,1109.50,1109.50,1109.25,1109.25,51,38
11/15/2004,12:17,1109.50,1109.50,1109.00,1109.25,204,449
11/15/2004,12:18,1109.25,1109.50,1109.00,1109.00,137,157
11/15/2004,12:19,1109.25,1109.25,1108.50,1108.50,54,2203
11/15/2004,12:20,1108.50,1109.00,1108.50,1108.75,463,39
11/15/2004,12:21,1108.75,1109.00,1108.50,1108.75,420,347
11/15/2004,12:22,1109.00,1109.00,1108.75,1108.75,96,283
11/15/2004,12:23,1108.75,1109.00,1108.50,1108.50,99,202
11/15/2004,12:24,1108.50,1109.25,1108.50,1109.25,578,38
11/15/2004,12:25,1109.00,1109.25,1108.75,1109.00,9,297
11/15/2004,12:26,1108.75,1109.00,1108.75,1108.75,320,11
11/15/2004,12:27,1108.75,1109.00,1108.75,1109.00,28,38
11/15/2004,12:28,1108.75,1109.00,1108.75,1109.00,278,16
11/15/2004,12:29,1108.75,1109.00,1108.50,1108.50,73,656
11/15/2004,12:30,1108.50,1109.00,1108.50,1109.00,188,510
11/15/2004,12:31,1109.00,1109.25,1108.75,1109.25,461,28
11/15/2004,12:32,1109.25,1109.50,1109.00,1109.50,531,124
11/15/2004,12:33,1109.50,1109.50,1109.25,1109.25,129,65
11/15/2004,12:34,1109.50,1109.50,1109.25,1109.25,35,577
11/15/2004,12:35,1109.25,1109.50,1109.00,1109.50,125,66
11/15/2004,12:36,1109.50,1109.75,1109.25,1109.50,536,69
11/15/2004,12:37,1109.50,1109.75,1109.50,1109.50,44,65
11/15/2004,12:38,1109.50,1109.50,1109.25,1109.25,59,583
11/15/2004,12:39,1109.25,1109.50,1109.25,1109.25,26,116
11/15/2004,12:40,1109.50,1109.75,1109.25,1109.50,472,5
11/15/2004,12:41,1109.75,1109.75,1109.50,1109.50,184,21
11/15/2004,12:42,1109.50,1109.75,1109.00,1109.00,5,713
11/15/2004,12:43,1109.00,1109.25,1109.00,1109.25,44,19
11/15/2004,12:44,1109.00,1109.25,1109.00,1109.00,22,26
11/15/2004,12:45,1109.25,1109.25,1108.75,1109.00,186,276
11/15/2004,12:46,1109.00,1109.25,1108.50,1108.50,82,716
11/15/2004,12:47,1108.75,1109.00,1108.50,1108.50,227,229
11/15/2004,12:48,1108.75,1108.75,1108.25,1108.50,44,567
11/15/2004,12:49,1108.25,1108.50,1107.50,1107.75,317,2034
11/15/2004,12:50,1107.75,1108.00,1107.50,1107.75,916,343
11/15/2004,12:51,1108.00,1108.00,1107.75,1108.00,86,91
11/15/2004,12:52,1107.75,1108.00,1107.50,1107.75,384,395
11/15/2004,12:53,1107.75,1107.75,1107.50,1107.75,1105,221
11/15/2004,12:54,1107.75,1108.00,1107.50,1107.75,161,619
11/15/2004,12:55,1107.75,1108.00,1107.75,1108.00,44,236
11/15/2004,12:56,1108.00,1108.00,1107.50,1107.50,105,1050
11/15/2004,12:57,1107.50,1107.75,1107.00,1107.50,661,1217
11/15/2004,12:58,1107.50,1107.75,1107.25,1107.50,245,170
11/15/2004,12:59,1107.50,1107.75,1107.50,1107.50,11,224
11/15/2004,13:00,1107.50,1107.75,1107.00,1107.00,250,916
11/15/2004,13:01,1107.00,1107.50,1107.00,1107.25,959,373
11/15/2004,13:02,1107.25,1107.25,1106.50,1106.75,409,3383
11/15/2004,13:03,1106.75,1107.00,1106.75,1106.75,131,224
11/15/2004,13:04,1107.00,1107.25,1106.75,1107.00,881,115
11/15/2004,13:05,1107.25,1107.50,1107.00,1107.25,665,248
11/15/2004,13:06,1107.25,1107.25,1106.75,1107.00,293,899
11/15/2004,13:07,1106.75,1107.25,1106.75,1107.00,863,744
11/15/2004,13:08,1107.25,1107.25,1106.75,1107.00,229,212
11/15/2004,13:09,1107.25,1107.50,1107.00,1107.50,683,31
11/15/2004,13:10,1107.50,1107.50,1107.25,1107.25,99,33
11/15/2004,13:11,1107.25,1107.50,1106.75,1106.75,38,987
11/15/2004,13:12,1107.00,1107.00,1106.75,1106.75,617,176
11/15/2004,13:13,1106.75,1107.00,1106.50,1107.00,238,1081
11/15/2004,13:14,1106.75,1107.00,1106.50,1106.75,67,300
11/15/2004,13:15,1107.00,1107.00,1106.75,1107.00,348,101
11/15/2004,13:16,1106.75,1107.75,1106.75,1107.75,1506,87
11/15/2004,13:17,1107.75,1107.75,1107.00,1107.00,37,788
11/15/2004,13:18,1107.25,1107.25,1106.75,1107.00,138,550
11/15/2004,13:19,1107.00,1107.00,1106.50,1106.75,147,476
11/15/2004,13:20,1107.00,1107.00,1106.75,1107.00,63,196
11/15/2004,13:21,1107.00,1108.00,1106.75,1107.75,2402,125
11/15/2004,13:22,1108.00,1108.50,1107.75,1108.25,1594,613
11/15/2004,13:23,1108.25,1108.75,1108.00,1108.50,2422,211
11/15/2004,13:24,1108.75,1109.00,1108.50,1108.75,556,556
11/15/2004,13:25,1108.75,1108.75,1108.25,1108.25,50,284
11/15/2004,13:26,1108.25,1108.50,1108.25,1108.25,22,72
11/15/2004,13:27,1108.25,1108.50,1108.25,1108.50,153,26
11/15/2004,13:28,1108.50,1108.50,1108.25,1108.25,1043,17
11/15/2004,13:29,1108.25,1108.50,1108.00,1108.25,551,2743
11/15/2004,13:30,1108.25,1108.75,1108.25,1108.50,522,240
11/15/2004,13:31,1108.75,1108.75,1108.25,1108.50,217,146
11/15/2004,13:32,1108.50,1108.75,1108.50,1108.50,24,122
11/15/2004,13:33,1108.75,1109.00,1108.50,1109.00,1030,32
11/15/2004,13:34,1109.00,1109.25,1108.75,1109.00,625,216
11/15/2004,13:35,1109.00,1109.25,1108.75,1109.00,210,240
11/15/2004,13:36,1109.00,1109.25,1108.75,1109.00,475,235
11/15/2004,13:37,1109.00,1109.25,1109.00,1109.25,382,135
11/15/2004,13:38,1109.25,1109.50,1109.00,1109.25,1015,85
11/15/2004,13:39,1109.50,1109.50,1109.25,1109.50,309,80
11/15/2004,13:40,1109.50,1109.50,1108.75,1109.00,172,1371
11/15/2004,13:41,1109.25,1109.25,1108.75,1109.00,105,996
11/15/2004,13:42,1108.75,1109.00,1108.50,1108.75,86,312
11/15/2004,13:43,1108.75,1108.75,1108.25,1108.25,21,1123
11/15/2004,13:44,1108.25,1108.50,1108.00,1108.25,691,544
11/15/2004,13:45,1108.50,1108.75,1108.25,1108.75,696,76
11/15/2004,13:46,1108.50,1108.75,1108.25,1108.50,99,123
11/15/2004,13:47,1108.25,1109.25,1108.25,1109.00,1294,154
11/15/2004,13:48,1109.00,1109.50,1108.75,1108.75,761,485
11/15/2004,13:49,1108.75,1108.75,1108.50,1108.50,63,577
11/15/2004,13:50,1108.50,1108.75,1108.25,1108.25,235,633
11/15/2004,13:51,1108.25,1108.50,1108.25,1108.50,702,36
11/15/2004,13:52,1108.25,1108.75,1108.25,1108.50,248,265
11/15/2004,13:53,1108.50,1108.75,1108.25,1108.25,29,201
11/15/2004,13:54,1108.50,1108.50,1108.00,1108.00,24,290
11/15/2004,13:55,1108.25,1108.25,1107.50,1107.75,639,1411
11/15/2004,13:56,1107.75,1108.25,1107.50,1107.75,370,625
11/15/2004,13:57,1107.75,1108.00,1107.50,1108.00,155,226
11/15/2004,13:58,1107.75,1108.25,1107.75,1107.75,426,191
11/15/2004,13:59,1107.75,1107.75,1107.50,1107.50,246,122
11/15/2004,14:00,1107.50,1108.00,1107.25,1107.50,463,374
11/15/2004,14:01,1107.75,1108.00,1107.50,1108.00,123,4
11/15/2004,14:02,1108.00,1108.00,1107.75,1108.00,640,3
11/15/2004,14:03,1108.00,1109.25,1108.00,1109.25,3007,167
11/15/2004,14:04,1109.00,1109.50,1108.75,1109.50,2047,586
11/15/2004,14:05,1109.25,1109.75,1109.25,1109.50,1978,1791
11/15/2004,14:06,1109.50,1109.75,1109.25,1109.25,943,541
11/15/2004,14:07,1109.50,1109.50,1109.25,1109.50,469,23
11/15/2004,14:08,1109.50,1109.50,1109.25,1109.25,34,148
11/15/2004,14:09,1109.25,1109.50,1109.25,1109.25,528,88
11/15/2004,14:10,1109.50,1109.75,1109.25,1109.75,566,165
11/15/2004,14:11,1109.50,1109.75,1109.25,1109.50,270,683
11/15/2004,14:12,1109.75,1110.25,1109.50,1110.25,2290,378
11/15/2004,14:13,1110.25,1110.50,1110.00,1110.25,1216,700
11/15/2004,14:14,1110.25,1110.50,1110.00,1110.00,1204,465
11/15/2004,14:15,1110.00,1110.25,1109.75,1110.00,192,1542
11/15/2004,14:16,1109.75,1109.75,1109.25,1109.25,121,1538
11/15/2004,14:17,1109.25,1109.50,1108.75,1108.75,26,973
11/15/2004,14:18,1108.75,1109.00,1108.50,1108.50,532,1229
11/15/2004,14:19,1108.50,1108.75,1108.25,1108.75,1150,1173
11/15/2004,14:20,1108.50,1108.75,1108.25,1108.75,455,462
11/15/2004,14:21,1108.50,1108.75,1108.50,1108.75,85,112
11/15/2004,14:22,1108.75,1109.00,1108.50,1108.50,950,279
11/15/2004,14:23,1108.50,1108.75,1108.50,1108.50,488,153
11/15/2004,14:24,1108.50,1109.00,1108.00,1108.25,387,1002
11/15/2004,14:25,1108.25,1108.75,1108.00,1108.75,635,149
11/15/2004,14:26,1108.50,1109.00,1108.50,1109.00,337,159
11/15/2004,14:27,1108.75,1109.50,1108.75,1108.75,1620,1627
11/15/2004,14:28,1108.75,1109.00,1108.25,1108.50,527,592
11/15/2004,14:29,1108.50,1108.50,1108.25,1108.25,94,259
11/15/2004,14:30,1108.25,1109.00,1108.25,1109.00,998,11
11/15/2004,14:31,1108.75,1109.00,1108.75,1108.75,341,80
11/15/2004,14:32,1109.00,1109.00,1108.75,1108.75,41,128
11/15/2004,14:33,1108.75,1109.00,1108.75,1108.75,167,16
11/15/2004,14:34,1108.75,1109.00,1108.75,1108.75,19,96
11/15/2004,14:35,1108.75,1109.50,1108.75,1109.25,2166,191
11/15/2004,14:36,1109.25,1109.50,1109.25,1109.50,186,214
11/15/2004,14:37,1109.50,1109.50,1109.00,1109.00,179,1267
11/15/2004,14:38,1109.00,1109.25,1108.75,1109.25,810,725
11/15/2004,14:39,1109.25,1109.50,1109.00,1109.25,376,790
11/15/2004,14:40,1109.25,1109.25,1109.00,1109.00,66,353
11/15/2004,14:41,1109.00,1109.50,1107.75,1107.75,1021,5608
11/15/2004,14:42,1107.75,1108.00,1107.50,1108.00,1804,1765
11/15/2004,14:43,1108.00,1108.50,1107.75,1108.25,2827,495
11/15/2004,14:44,1108.25,1108.50,1108.25,1108.25,82,431
11/15/2004,14:45,1108.00,1108.50,1108.00,1108.50,151,79
11/15/2004,14:46,1108.50,1108.50,1108.25,1108.50,110,99
11/15/2004,14:47,1108.50,1108.75,1108.25,1108.50,431,101
11/15/2004,14:48,1108.50,1108.75,1108.25,1108.50,75,550
11/15/2004,14:49,1108.25,1108.50,1108.25,1108.25,135,149
11/15/2004,14:50,1108.25,1108.50,1108.00,1108.00,121,1345
11/15/2004,14:51,1108.00,1109.00,1108.00,1108.75,1431,426
11/15/2004,14:52,1108.75,1109.50,1108.50,1109.50,2256,253
11/15/2004,14:53,1109.25,1109.50,1109.25,1109.50,270,1009
11/15/2004,14:54,1109.50,1109.50,1109.00,1109.25,448,242
11/15/2004,14:55,1109.25,1109.50,1109.00,1109.25,519,85
11/15/2004,14:56,1109.25,1109.50,1109.25,1109.25,1898,1639
11/15/2004,14:57,1109.50,1109.75,1109.25,1109.75,3403,530
11/15/2004,14:58,1109.75,1109.75,1109.50,1109.75,868,1212
11/15/2004,14:59,1109.75,1110.25,1109.50,1110.25,4566,250
11/15/2004,15:00,1110.00,1110.50,1109.75,1110.25,8280,3025
11/15/2004,15:01,1110.50,1111.00,1110.25,1110.25,6914,5184
11/15/2004,15:02,1110.25,1110.75,1110.25,1110.50,3097,1149
11/15/2004,15:03,1110.50,1110.75,1110.25,1110.50,731,2013
11/15/2004,15:04,1110.75,1110.75,1110.25,1110.25,144,1538
11/15/2004,15:05,1110.25,1110.75,1110.25,1110.50,1664,291
11/15/2004,15:06,1110.50,1110.50,1110.25,1110.25,636,785
11/15/2004,15:07,1110.25,1110.50,1110.00,1110.00,75,1368
11/15/2004,15:08,1110.25,1110.25,1110.00,1110.25,344,207
11/15/2004,15:09,1110.25,1110.75,1110.25,1110.50,1983,79
11/15/2004,15:10,1110.50,1110.75,1110.25,1110.50,153,572
11/15/2004,15:11,1110.50,1110.75,1110.25,1110.50,1188,486
11/15/2004,15:12,1110.50,1110.75,1110.25,1110.25,115,514
11/15/2004,15:13,1110.25,1110.75,1110.25,1110.50,413,123
11/15/2004,15:14,1110.50,1111.00,1110.50,1111.00,1096,204
11/15/2004,15:15,1110.75,1111.25,1110.75,1111.25,4282,2180
11/15/2004,15:16,1111.00,1111.25,1111.00,1111.00,2,103
11/15/2004,15:31,1110.50,1111.00,1110.50,1111.00,500,75
11/15/2004,15:32,1110.75,1111.00,1110.50,1110.50,73,154
11/15/2004,15:33,1110.75,1110.75,1110.50,1110.50,5,2
11/15/2004,15:34,1110.50,1110.50,1110.50,1110.50,0,35
11/15/2004,15:35,1110.50,1110.75,1110.50,1110.75,179,6
11/15/2004,15:36,1110.75,1110.75,1110.75,1110.75,17,0
11/15/2004,15:37,1110.75,1110.75,1110.75,1110.75,5,0
11/15/2004,15:38,1110.75,1110.75,1110.75,1110.75,70,0
11/15/2004,15:39,1110.75,1110.75,1110.75,1110.75,54,0
11/15/2004,15:40,1110.75,1110.75,1110.75,1110.75,177,0
11/15/2004,15:41,1110.75,1110.75,1110.50,1110.50,80,50
11/15/2004,15:43,1110.50,1110.75,1110.50,1110.50,5,4
11/15/2004,15:45,1110.50,1110.50,1110.50,1110.50,0,1
11/15/2004,15:46,1110.50,1110.75,1110.50,1110.75,1,1
11/15/2004,15:47,1110.50,1110.50,1110.50,1110.50,0,38
11/15/2004,15:48,1110.50,1110.50,1110.50,1110.50,0,2
11/15/2004,15:49,1110.50,1110.50,1110.50,1110.50,0,4
11/15/2004,15:50,1110.50,1110.50,1110.50,1110.50,0,4
11/15/2004,15:51,1110.75,1110.75,1110.75,1110.75,2,0
11/15/2004,15:52,1110.75,1110.75,1110.75,1110.75,71,0
11/15/2004,15:53,1110.75,1110.75,1110.75,1110.75,22,0
11/15/2004,15:54,1110.75,1110.75,1110.75,1110.75,2,0
11/15/2004,15:55,1110.75,1110.75,1110.75,1110.75,11,0
11/15/2004,15:56,1110.75,1110.75,1110.75,1110.75,28,0
11/15/2004,15:57,1110.75,1110.75,1110.75,1110.75,36,0
11/15/2004,15:58,1110.75,1110.75,1110.75,1110.75,6,0
11/15/2004,15:59,1110.75,1110.75,1110.75,1110.75,9,0
11/15/2004,16:00,1110.75,1111.00,1110.75,1111.00,108,0
11/15/2004,17:01,1110.50,1110.75,1110.50,1110.75,45,19
11/15/2004,17:02,1111.00,1111.00,1111.00,1111.00,1,0
11/15/2004,17:03,1110.75,1110.75,1110.75,1110.75,0,1
11/15/2004,17:04,1110.75,1110.75,1110.75,1110.75,0,2
11/15/2004,17:05,1110.75,1110.75,1110.75,1110.75,0,3
11/15/2004,17:06,1111.00,1111.00,1111.00,1111.00,4,0
11/15/2004,17:07,1110.75,1110.75,1110.75,1110.75,0,16
11/15/2004,17:10,1110.75,1110.75,1110.75,1110.75,0,32
11/15/2004,17:11,1111.00,1111.00,1111.00,1111.00,89,0
11/15/2004,17:13,1111.00,1111.00,1111.00,1111.00,15,0
11/15/2004,17:15,1110.75,1110.75,1110.75,1110.75,0,3
11/15/2004,17:16,1110.75,1110.75,1110.75,1110.75,0,14
11/15/2004,17:21,1110.75,1110.75,1110.50,1110.75,4,6
11/15/2004,17:22,1110.50,1110.50,1110.50,1110.50,0,5
11/15/2004,17:25,1110.50,1110.75,1110.50,1110.75,1,1
11/15/2004,17:26,1110.75,1110.75,1110.75,1110.75,7,0
11/15/2004,17:27,1110.50,1110.50,1110.50,1110.50,0,3
11/15/2004,17:28,1110.75,1110.75,1110.75,1110.75,10,0
11/15/2004,17:31,1110.50,1110.50,1110.50,1110.50,0,1
11/15/2004,17:32,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,17:34,1110.75,1110.75,1110.75,1110.75,5,0
11/15/2004,17:37,1110.50,1110.75,1110.50,1110.75,1,1
11/15/2004,17:40,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,17:43,1110.75,1110.75,1110.75,1110.75,54,0
11/15/2004,17:44,1110.75,1110.75,1110.75,1110.75,10,0
11/15/2004,17:45,1110.75,1110.75,1110.75,1110.75,2,0
11/15/2004,17:46,1111.00,1111.00,1111.00,1111.00,1,0
11/15/2004,17:47,1110.75,1110.75,1110.75,1110.75,0,39
11/15/2004,17:48,1110.75,1110.75,1110.50,1110.75,1,4
11/15/2004,17:49,1110.50,1110.75,1110.50,1110.75,5,3
11/15/2004,17:51,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,17:52,1110.75,1110.75,1110.75,1110.75,2,0
11/15/2004,17:54,1110.75,1110.75,1110.75,1110.75,19,0
11/15/2004,17:55,1110.75,1110.75,1110.75,1110.75,10,0
11/15/2004,17:56,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,17:57,1110.75,1110.75,1110.75,1110.75,5,0
11/15/2004,17:58,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,17:59,1110.75,1110.75,1110.75,1110.75,6,0
11/15/2004,18:00,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:01,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:04,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:07,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:09,1110.75,1110.75,1110.75,1110.75,6,0
11/15/2004,18:11,1110.75,1110.75,1110.75,1110.75,4,0
11/15/2004,18:14,1110.50,1110.50,1110.50,1110.50,0,120
11/15/2004,18:17,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:18,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:21,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:24,1110.50,1110.50,1110.50,1110.50,0,1
11/15/2004,18:27,1110.75,1110.75,1110.75,1110.75,51,0
11/15/2004,18:29,1110.75,1110.75,1110.75,1110.75,21,0
11/15/2004,18:30,1110.75,1110.75,1110.75,1110.75,10,0
11/15/2004,18:31,1110.50,1110.50,1110.50,1110.50,0,1
11/15/2004,18:33,1110.50,1110.50,1110.50,1110.50,0,50
11/15/2004,18:35,1110.50,1110.50,1110.50,1110.50,0,15
11/15/2004,18:37,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:38,1110.50,1110.50,1110.50,1110.50,0,1
11/15/2004,18:41,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:49,1110.50,1110.50,1110.50,1110.50,0,57
11/15/2004,18:50,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:51,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:53,1110.50,1110.50,1110.50,1110.50,0,5
11/15/2004,18:56,1110.75,1110.75,1110.75,1110.75,1,0
11/15/2004,18:57,1110.75,1110.75,1110.75,1110.75,6,0
11/15/2004,18:59,1110.50,1110.50,1110.50,1110.50,0,25
11/15/2004,19:00,1110.50,1110.50,1110.50,1110.50,0,1
11/15/2004,19:01,1110.50,1110.50,1110.50,1110.50,0,1
11/15/2004,19:03,1110.50,1110.50,1110.50,1110.50,0,1
11/15/2004,19:06,1110.25,1110.25,1110.25,1110.25,0,1
11/15/2004,19:08,1110.25,1110.25,1110.25,1110.25,0,1
11/15/2004,19:11,1110.25,1110.25,1110.25,1110.25,0,22
11/15/2004,19:13,1110.25,1110.25,1110.25,1110.25,0,3
11/15/2004,19:17,1110.25,1110.25,1110.25,1110.25,0,3
11/15/2004,19:19,1110.25,1110.25,1110.25,1110.25,0,10
11/15/2004,19:20,1110.25,1110.50,1110.25,1110.50,20,10
11/15/2004,19:21,1110.50,1110.50,1110.50,1110.50,4,0
11/15/2004,19:22,1110.50,1110.50,1110.00,1110.00,4,420
11/15/2004,19:23,1110.00,1110.00,1110.00,1110.00,0,1
11/15/2004,19:26,1110.25,1110.25,1110.25,1110.25,5,0
11/15/2004,19:27,1110.25,1110.25,1110.25,1110.25,1,0
11/15/2004,19:29,1110.25,1110.25,1110.00,1110.00,2,8
11/15/2004,19:30,1110.25,1110.25,1110.00,1110.25,2,1
11/15/2004,19:31,1110.25,1110.25,1110.25,1110.25,1,0
11/15/2004,19:33,1110.00,1110.00,1110.00,1110.00,0,1
11/15/2004,19:34,1110.25,1110.25,1110.25,1110.25,1,0
11/15/2004,19:35,1110.25,1110.25,1110.25,1110.25,2,0
11/15/2004,19:36,1110.25,1110.25,1110.25,1110.25,3,0
11/15/2004,19:37,1110.25,1110.25,1110.25,1110.25,9,0
11/15/2004,19:40,1110.25,1110.25,1110.25,1110.25,1,0
11/15/2004,19:42,1110.25,1110.25,1110.25,1110.25,1,0
11/15/2004,19:48,1110.25,1110.50,1110.25,1110.25,50,6
11/15/2004,19:49,1110.25,1110.25,1110.25,1110.25,0,8
11/15/2004,19:50,1110.25,1110.25,1110.25,1110.25,0,1
11/15/2004,19:51,1110.25,1110.25,1110.25,1110.25,0,2
11/15/2004,19:52,1110.50,1110.50,1110.50,1110.50,5,0
11/15/2004,19:56,1110.25,1110.25,1110.25,1110.25,0,2
11/15/2004,19:59,1110.25,1110.50,1110.25,1110.50,1,3
11/15/2004,20:01,1110.25,1110.50,1110.25,1110.25,1,17
11/15/2004,20:03,1110.25,1110.25,1110.25,1110.25,0,7
11/15/2004,20:04,1110.25,1110.25,1110.25,1110.25,0,3
11/15/2004,20:07,1110.25,1110.25,1110.00,1110.00,0,58
11/15/2004,20:08,1110.25,1110.25,1110.25,1110.25,73,0
11/15/2004,20:09,1110.25,1110.25,1110.25,1110.25,11,0
11/15/2004,20:10,1110.25,1110.25,1110.25,1110.25,51,0
11/15/2004,20:12,1110.25,1110.25,1110.25,1110.25,4,0
11/15/2004,20:14,1110.25,1110.25,1110.25,1110.25,10,0
11/15/2004,20:15,1110.25,1110.25,1110.00,1110.00,10,1
11/15/2004,20:18,1110.25,1110.25,1110.25,1110.25,4,0
11/15/2004,20:19,1110.25,1110.25,1110.25,1110.25,9,0
11/15/2004,20:20,1110.25,1110.25,1110.25,1110.25,7,0
11/15/2004,20:21,1110.25,1110.25,1110.25,1110.25,25,0
11/15/2004,20:22,1110.25,1110.25,1110.25,1110.25,40,0
11/15/2004,20:25,1110.25,1110.25,1110.25,1110.25,3,0
11/15/2004,20:33,1110.00,1110.00,1110.00,1110.00,0,26
11/15/2004,20:35,1110.00,1110.00,1110.00,1110.00,0,1
11/15/2004,20:36,1110.00,1110.00,1110.00,1110.00,0,2
11/15/2004,20:37,1110.00,1110.25,1110.00,1110.25,1,2
11/15/2004,20:39,1110.00,1110.00,1110.00,1110.00,0,26
11/15/2004,20:42,1110.00,1110.00,1110.00,1110.00,0,5
11/15/2004,20:44,1110.00,1110.25,1110.00,1110.25,2,2
11/15/2004,20:46,1110.25,1110.25,1110.00,1110.00,1,2
11/15/2004,20:48,1110.25,1110.25,1110.25,1110.25,20,0
11/15/2004,20:51,1110.00,1110.00,1110.00,1110.00,0,7
11/15/2004,20:55,1110.00,1110.00,1110.00,1110.00,0,9
11/15/2004,20:58,1110.00,1110.25,1110.00,1110.25,2,10
11/15/2004,20:59,1110.00,1110.00,1110.00,1110.00,0,1
11/15/2004,21:01,1110.25,1110.25,1110.25,1110.25,2,0
11/15/2004,21:05,1110.25,1110.25,1110.25,1110.25,1,0
11/15/2004,21:06,1110.00,1110.00,1110.00,1110.00,0,1
11/15/2004,21:07,1110.25,1110.25,1110.25,1110.25,5,0
11/15/2004,21:08,1110.25,1110.25,1110.25,1110.25,1,0
11/15/2004,21:10,1110.25,1110.25,1110.25,1110.25,1,0
11/15/2004,21:12,1110.25,1110.25,1110.25,1110.25,1,0
11/15/2004,21:14,1110.00,1110.00,1110.00,1110.00,0,1
11/15/2004,21:19,1110.00,1110.00,1110.00,1110.00,0,3
11/15/2004,21:24,1110.00,1110.00,1110.00,1110.00,0,100
11/15/2004,21:25,1110.00,1110.00,1110.00,1110.00,0,1
11/15/2004,21:26,1110.00,1110.00,1110.00,1110.00,0,2
11/15/2004,21:27,1110.00,1110.00,1110.00,1110.00,0,10
11/15/2004,21:28,1110.25,1110.25,1110.25,1110.25,10,0
11/15/2004,21:29,1110.25,1110.25,1110.25,1110.25,5,0
11/15/2004,21:30,1110.25,1110.25,1110.25,1110.25,7,0
11/15/2004,21:31,1110.00,1110.00,1110.00,1110.00,0,1
11/15/2004,21:32,1110.25,1110.25,1110.25,1110.25,2,0
11/15/2004,21:33,1110.25,1110.25,1110.25,1110.25,2,0
11/15/2004,21:35,1110.00,1110.00,1110.00,1110.00,0,2
11/15/2004,21:44,1110.25,1110.25,1110.00,1110.00,2,10
11/15/2004,21:45,1110.00,1110.00,1110.00,1110.00,0,25
11/15/2004,21:46,1110.00,1110.00,1110.00,1110.00,0,30
11/15/2004,21:47,1110.00,1110.00,1110.00,1110.00,0,5
11/15/2004,21:51,1110.00,1110.00,1110.00,1110.00,0,1
11/15/2004,21:53,1110.00,1110.00,1110.00,1110.00,0,21
11/15/2004,21:54,1110.00,1110.00,1110.00,1110.00,0,10
11/15/2004,21:55,1110.00,1110.00,1109.75,1110.00,14,44
11/15/2004,21:56,1110.00,1110.25,1110.00,1110.00,26,3
11/15/2004,21:58,1110.25,1110.25,1110.25,1110.25,1,0
11/15/2004,21:59,1110.25,1110.25,1110.25,1110.25,1,0
11/15/2004,22:01,1110.00,1110.00,1110.00,1110.00,0,13
11/15/2004,22:03,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,22:05,1110.00,1110.00,1110.00,1110.00,4,0
11/15/2004,22:10,1110.00,1110.00,1110.00,1110.00,1,0
11/15/2004,22:12,1110.00,1110.00,1110.00,1110.00,2,0
11/15/2004,22:13,1110.00,1110.00,1110.00,1110.00,5,0
11/15/2004,22:14,1109.75,1109.75,1109.75,1109.75,0,5
11/15/2004,22:17,1110.00,1110.00,1110.00,1110.00,4,0
11/15/2004,22:20,1110.00,1110.00,1109.75,1109.75,10,1
11/15/2004,22:30,1110.00,1110.00,1110.00,1110.00,2,0
11/15/2004,22:31,1110.00,1110.00,1110.00,1110.00,18,0
11/15/2004,22:32,1110.00,1110.00,1110.00,1110.00,20,0
11/15/2004,22:33,1110.00,1110.00,1110.00,1110.00,8,0
11/15/2004,22:37,1110.00,1110.00,1110.00,1110.00,2,0
11/15/2004,22:38,1110.00,1110.00,1110.00,1110.00,5,0
11/15/2004,22:40,1110.00,1110.00,1110.00,1110.00,1,0
11/15/2004,22:41,1110.00,1110.00,1110.00,1110.00,5,0
11/15/2004,22:42,1110.00,1110.00,1110.00,1110.00,20,0
11/15/2004,22:44,1109.75,1109.75,1109.75,1109.75,0,4
11/15/2004,22:45,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,22:46,1110.00,1110.00,1110.00,1110.00,2,0
11/15/2004,22:49,1110.00,1110.00,1110.00,1110.00,10,0
11/15/2004,22:50,1110.00,1110.00,1110.00,1110.00,3,0
11/15/2004,22:51,1109.75,1109.75,1109.75,1109.75,0,2
11/15/2004,23:01,1109.75,1109.75,1109.75,1109.75,0,13
11/15/2004,23:04,1110.00,1110.00,1110.00,1110.00,10,0
11/15/2004,23:05,1109.75,1109.75,1109.75,1109.75,0,3
11/15/2004,23:07,1109.75,1109.75,1109.75,1109.75,0,5
11/15/2004,23:10,1110.00,1110.00,1110.00,1110.00,1,0
11/15/2004,23:13,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,23:14,1110.00,1110.00,1110.00,1110.00,1,0
11/15/2004,23:18,1110.00,1110.00,1110.00,1110.00,18,0
11/15/2004,23:19,1110.00,1110.00,1110.00,1110.00,5,0
11/15/2004,23:20,1110.00,1110.00,1110.00,1110.00,4,0
11/15/2004,23:22,1110.00,1110.00,1110.00,1110.00,2,0
11/15/2004,23:25,1110.00,1110.00,1110.00,1110.00,1,0
11/15/2004,23:26,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,23:30,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,23:31,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,23:36,1109.75,1109.75,1109.75,1109.75,0,5
11/15/2004,23:40,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,23:42,1109.75,1110.00,1109.75,1110.00,25,5
11/15/2004,23:44,1109.75,1109.75,1109.75,1109.75,0,3
11/15/2004,23:48,1109.75,1109.75,1109.75,1109.75,0,1
11/15/2004,23:51,1109.75,1109.75,1109.75,1109.75,0,31
11/15/2004,23:53,1109.75,1109.75,1109.75,1109.75,0,2
11/15/2004,23:54,1109.75,1110.00,1109.75,1109.75,20,19
11/15/2004,23:55,1109.75,1109.75,1109.75,1109.75,0,12
11/15/2004,23:56,1109.75,1109.75,1109.75,1109.75,0,6
11/15/2004,23:57,1109.75,1109.75,1109.75,1109.75,0,29
11/15/2004,23:58,1109.75,1109.75,1109.75,1109.75,0,8
11/15/2004,23:59,1109.75,1109.75,1109.75,1109.75,0,28
11/16/2004,00:00,1109.75,1109.75,1109.75,1109.75,0,6
11/16/2004,00:11,1109.75,1109.75,1109.75,1109.75,0,4
11/16/2004,00:15,1109.75,1109.75,1109.75,1109.75,0,4
11/16/2004,00:16,1110.00,1110.00,1110.00,1110.00,1,0
11/16/2004,00:17,1109.75,1109.75,1109.75,1109.75,0,23
11/16/2004,00:18,1109.50,1109.75,1109.50,1109.75,10,5
11/16/2004,00:19,1109.75,1109.75,1109.50,1109.50,12,10
11/16/2004,00:20,1109.75,1109.75,1109.75,1109.75,18,0
11/16/2004,00:21,1109.75,1109.75,1109.75,1109.75,5,0
11/16/2004,00:22,1109.75,1109.75,1109.75,1109.75,2,0
11/16/2004,00:23,1109.75,1109.75,1109.75,1109.75,25,0
11/16/2004,00:24,1109.75,1109.75,1109.75,1109.75,6,0
11/16/2004,00:25,1109.75,1109.75,1109.75,1109.75,1,0
11/16/2004,00:26,1109.75,1109.75,1109.75,1109.75,12,0
11/16/2004,00:27,1109.75,1109.75,1109.75,1109.75,15,0
11/16/2004,00:28,1109.75,1109.75,1109.75,1109.75,15,0
11/16/2004,00:29,1109.75,1109.75,1109.75,1109.75,11,0
11/16/2004,00:30,1109.75,1109.75,1109.75,1109.75,2,0
11/16/2004,00:33,1109.75,1109.75,1109.75,1109.75,1,0
11/16/2004,00:34,1109.75,1109.75,1109.75,1109.75,4,0
11/16/2004,00:35,1109.75,1109.75,1109.75,1109.75,6,0
11/16/2004,00:36,1109.75,1109.75,1109.75,1109.75,3,0
11/16/2004,00:40,1109.50,1109.50,1109.50,1109.50,0,2
11/16/2004,00:41,1109.75,1109.75,1109.75,1109.75,8,0
11/16/2004,00:42,1109.75,1109.75,1109.75,1109.75,8,0
11/16/2004,00:43,1109.75,1109.75,1109.75,1109.75,23,0
11/16/2004,00:44,1109.75,1109.75,1109.75,1109.75,1,0
11/16/2004,00:45,1109.75,1109.75,1109.75,1109.75,1,0
11/16/2004,00:47,1109.75,1109.75,1109.75,1109.75,6,0
11/16/2004,00:51,1109.75,1109.75,1109.75,1109.75,4,0
11/16/2004,00:52,1110.00,1110.00,1110.00,1110.00,2,0
11/16/2004,00:55,1110.00,1110.00,1110.00,1110.00,1,0
11/16/2004,00:56,1110.00,1110.00,1110.00,1110.00,1,0
11/16/2004,00:57,1110.00,1110.00,1110.00,1110.00,10,0
11/16/2004,00:58,1110.00,1110.00,1110.00,1110.00,3,0
11/16/2004,01:03,1110.00,1110.00,1110.00,1110.00,11,0
11/16/2004,01:04,1110.00,1110.00,1110.00,1110.00,1,0
11/16/2004,01:07,1110.00,1110.00,1109.75,1109.75,10,5
11/16/2004,01:10,1109.75,1109.75,1109.75,1109.75,0,1
11/16/2004,01:11,1109.75,1109.75,1109.75,1109.75,0,1
11/16/2004,01:12,1109.75,1109.75,1109.75,1109.75,0,22
11/16/2004,01:13,1109.75,1109.75,1109.75,1109.75,0,2
11/16/2004,01:14,1109.75,1109.75,1109.75,1109.75,0,8
11/16/2004,01:15,1109.75,1109.75,1109.75,1109.75,0,13
11/16/2004,01:23,1109.75,1110.00,1109.75,1110.00,2,1
11/16/2004,01:25,1109.75,1109.75,1109.75,1109.75,0,8
11/16/2004,01:26,1109.75,1109.75,1109.75,1109.75,0,2
11/16/2004,01:27,1109.75,1109.75,1109.75,1109.75,0,13
11/16/2004,01:28,1109.75,1109.75,1109.75,1109.75,0,2
11/16/2004,01:29,1109.75,1109.75,1109.75,1109.75,0,6
11/16/2004,01:30,1109.75,1109.75,1109.75,1109.75,0,7
11/16/2004,01:33,1109.50,1109.50,1109.50,1109.50,0,1
11/16/2004,01:34,1109.75,1109.75,1109.75,1109.75,45,0
11/16/2004,01:35,1109.75,1109.75,1109.75,1109.75,8,0
11/16/2004,01:38,1109.75,1109.75,1109.75,1109.75,2,0
11/16/2004,01:39,1109.50,1109.75,1109.50,1109.75,1,18
11/16/2004,01:40,1109.50,1109.50,1109.25,1109.25,0,104
11/16/2004,01:41,1109.50,1109.50,1109.25,1109.25,1,1
11/16/2004,01:44,1109.50,1109.50,1109.50,1109.50,32,0
11/16/2004,01:45,1109.50,1109.50,1109.25,1109.25,15,5
11/16/2004,01:46,1109.25,1109.25,1109.25,1109.25,0,201
11/16/2004,01:47,1109.25,1109.25,1109.00,1109.25,3,4
11/16/2004,01:48,1109.00,1109.00,1109.00,1109.00,0,10
11/16/2004,01:50,1109.25,1109.25,1109.00,1109.00,2,12
11/16/2004,01:51,1109.25,1109.25,1109.25,1109.25,56,0
11/16/2004,01:52,1109.25,1109.25,1109.00,1109.00,5,2
11/16/2004,01:53,1109.00,1109.00,1109.00,1109.00,0,2
11/16/2004,01:54,1109.00,1109.00,1109.00,1109.00,0,160
11/16/2004,01:55,1109.00,1109.00,1109.00,1109.00,0,2
11/16/2004,01:56,1109.00,1109.00,1109.00,1109.00,0,2
11/16/2004,01:58,1109.25,1109.25,1109.25,1109.25,6,0
11/16/2004,01:59,1109.00,1109.00,1108.75,1108.75,0,35
11/16/2004,02:00,1109.00,1109.00,1109.00,1109.00,50,0
11/16/2004,02:01,1109.00,1109.00,1108.50,1108.50,1,303
11/16/2004,02:02,1108.50,1108.75,1108.50,1108.75,177,3
11/16/2004,02:03,1108.75,1108.75,1108.75,1108.75,17,0
11/16/2004,02:04,1108.50,1108.75,1108.50,1108.75,16,11
11/16/2004,02:05,1108.50,1108.50,1108.50,1108.50,0,54
11/16/2004,02:06,1108.50,1108.50,1108.25,1108.25,1,247
11/16/2004,02:07,1108.50,1108.50,1108.50,1108.50,1,0
11/16/2004,02:08,1108.50,1108.50,1108.25,1108.25,12,11
11/16/2004,02:09,1108.25,1108.50,1108.25,1108.25,1,54
11/16/2004,02:10,1108.50,1108.50,1108.50,1108.50,51,0
11/16/2004,02:11,1108.50,1108.50,1108.25,1108.25,14,5
11/16/2004,02:12,1108.25,1108.75,1108.25,1108.50,88,23
11/16/2004,02:13,1108.50,1108.50,1108.50,1108.50,0,38
11/16/2004,02:14,1108.25,1108.25,1108.25,1108.25,0,2
11/16/2004,02:15,1108.50,1108.50,1108.50,1108.50,47,0
11/16/2004,02:16,1108.50,1108.75,1108.50,1108.75,22,0
11/16/2004,02:17,1108.75,1109.00,1108.75,1108.75,2,1
11/16/2004,02:18,1108.75,1108.75,1108.50,1108.75,17,9
11/16/2004,02:19,1108.75,1108.75,1108.75,1108.75,59,0
11/16/2004,02:20,1108.75,1109.00,1108.75,1109.00,167,0
11/16/2004,02:21,1108.75,1108.75,1108.75,1108.75,0,57
11/16/2004,02:22,1108.50,1108.50,1108.50,1108.50,0,72
11/16/2004,02:23,1108.25,1108.25,1108.25,1108.25,0,25
11/16/2004,02:24,1108.25,1108.25,1108.25,1108.25,0,10
11/16/2004,02:25,1108.50,1108.50,1108.50,1108.50,51,0
11/16/2004,02:26,1108.75,1108.75,1108.75,1108.75,26,0
11/16/2004,02:27,1108.75,1109.00,1108.75,1109.00,2,0
11/16/2004,02:28,1108.75,1108.75,1108.50,1108.50,0,34
11/16/2004,02:29,1108.75,1108.75,1108.75,1108.75,12,0
11/16/2004,02:30,1108.75,1108.75,1108.75,1108.75,18,0
11/16/2004,02:31,1108.75,1108.75,1108.75,1108.75,81,0
11/16/2004,02:32,1108.75,1108.75,1108.75,1108.75,31,0
11/16/2004,02:33,1109.00,1109.00,1109.00,1109.00,2,0
11/16/2004,02:34,1109.00,1109.00,1108.75,1108.75,5,12
11/16/2004,02:35,1108.75,1108.75,1108.50,1108.50,0,9
11/16/2004,02:37,1108.75,1108.75,1108.75,1108.75,2,0
11/16/2004,02:38,1108.75,1108.75,1108.75,1108.75,18,0
11/16/2004,02:39,1108.75,1108.75,1108.50,1108.50,7,1
11/16/2004,02:40,1108.50,1108.75,1108.50,1108.75,1,13
11/16/2004,02:41,1108.50,1108.50,1108.50,1108.50,0,1
11/16/2004,02:42,1108.75,1108.75,1108.75,1108.75,2,0
11/16/2004,02:43,1108.75,1108.75,1108.75,1108.75,15,0
11/16/2004,02:44,1108.75,1108.75,1108.50,1108.50,15,11
11/16/2004,02:45,1108.50,1108.75,1108.50,1108.75,5,41
11/16/2004,02:46,1108.50,1108.75,1108.50,1108.75,1,1
11/16/2004,02:47,1108.50,1108.50,1108.50,1108.50,0,67
11/16/2004,02:48,1108.75,1108.75,1108.75,1108.75,1,0
11/16/2004,02:51,1108.50,1108.50,1108.50,1108.50,0,104
11/16/2004,02:52,1108.50,1108.50,1108.50,1108.50,0,9
11/16/2004,02:53,1108.50,1108.50,1108.50,1108.50,0,6
11/16/2004,02:55,1108.50,1108.50,1108.50,1108.50,0,8
11/16/2004,02:56,1108.50,1108.75,1108.50,1108.75,1,18
11/16/2004,02:57,1108.75,1108.75,1108.75,1108.75,11,0
11/16/2004,02:59,1108.75,1108.75,1108.75,1108.75,11,0
11/16/2004,03:00,1108.75,1108.75,1108.75,1108.75,3,0
11/16/2004,03:01,1108.75,1108.75,1108.75,1108.75,2,0
11/16/2004,03:04,1108.50,1108.50,1108.50,1108.50,0,26
11/16/2004,03:05,1108.50,1108.75,1108.50,1108.50,2,65
11/16/2004,03:06,1108.50,1108.50,1108.25,1108.50,1,13
11/16/2004,03:07,1108.25,1108.25,1108.25,1108.25,0,5
11/16/2004,03:08,1108.25,1108.25,1108.00,1108.00,0,213
11/16/2004,03:09,1108.00,1108.00,1108.00,1108.00,0,100
11/16/2004,03:10,1108.25,1108.25,1107.75,1107.75,2,267
11/16/2004,03:11,1107.75,1108.25,1107.75,1108.00,25,76
11/16/2004,03:12,1108.00,1108.00,1107.75,1108.00,9,80
11/16/2004,03:13,1108.00,1108.00,1107.75,1108.00,102,8
11/16/2004,03:14,1108.00,1108.00,1108.00,1108.00,26,0
11/16/2004,03:15,1108.00,1108.00,1108.00,1108.00,46,0
11/16/2004,03:16,1108.00,1108.25,1108.00,1108.25,3,0
11/16/2004,03:17,1108.25,1108.25,1108.00,1108.00,1,44
11/16/2004,03:18,1108.00,1108.00,1108.00,1108.00,0,3
11/16/2004,03:19,1108.00,1108.00,1108.00,1108.00,0,21
11/16/2004,03:20,1107.75,1107.75,1107.75,1107.75,0,3
11/16/2004,03:21,1108.00,1108.00,1107.75,1107.75,5,1
11/16/2004,03:22,1108.00,1108.00,1107.75,1107.75,2,1
11/16/2004,03:23,1107.75,1107.75,1107.75,1107.75,0,101
11/16/2004,03:24,1108.00,1108.00,1108.00,1108.00,5,0
11/16/2004,03:25,1108.00,1108.00,1108.00,1108.00,1,0
11/16/2004,03:26,1107.75,1107.75,1107.75,1107.75,0,1
11/16/2004,03:27,1108.00,1108.00,1107.75,1107.75,1,151
11/16/2004,03:28,1108.00,1108.00,1108.00,1108.00,10,0
11/16/2004,03:30,1108.00,1108.00,1107.75,1107.75,3,1
11/16/2004,03:31,1108.00,1108.00,1107.75,1107.75,95,14
11/16/2004,03:32,1108.00,1108.00,1107.75,1107.75,40,109
11/16/2004,03:33,1107.75,1108.00,1107.75,1108.00,55,150
11/16/2004,03:34,1108.00,1108.00,1108.00,1108.00,34,0
11/16/2004,03:35,1108.00,1108.00,1108.00,1108.00,12,0
11/16/2004,03:36,1108.00,1108.00,1108.00,1108.00,2,0
11/16/2004,03:37,1108.25,1108.25,1108.25,1108.25,1,0
11/16/2004,03:38,1108.25,1108.25,1108.25,1108.25,7,0
11/16/2004,03:39,1108.00,1108.00,1108.00,1108.00,0,8
11/16/2004,03:40,1108.00,1108.00,1108.00,1108.00,0,6
11/16/2004,03:41,1108.25,1108.25,1108.25,1108.25,202,0
11/16/2004,03:43,1108.00,1108.25,1108.00,1108.25,16,1
11/16/2004,03:44,1108.00,1108.25,1108.00,1108.25,146,4
11/16/2004,03:45,1108.25,1108.25,1108.25,1108.25,51,0
11/16/2004,03:46,1108.25,1108.25,1108.25,1108.25,26,0
11/16/2004,03:47,1108.25,1108.25,1108.25,1108.25,5,0
11/16/2004,03:48,1108.50,1108.75,1108.50,1108.50,83,4
11/16/2004,03:49,1108.50,1108.50,1108.50,1108.50,0,9
11/16/2004,03:51,1108.50,1108.50,1108.50,1108.50,0,4
11/16/2004,03:52,1108.50,1108.50,1108.50,1108.50,0,18
11/16/2004,03:54,1108.75,1108.75,1108.75,1108.75,2,0
11/16/2004,03:55,1108.50,1108.50,1108.50,1108.50,0,37
11/16/2004,03:56,1108.50,1108.50,1108.50,1108.50,0,10
11/16/2004,03:57,1108.50,1108.75,1108.50,1108.75,30,1
11/16/2004,03:58,1108.75,1108.75,1108.75,1108.75,1,0
11/16/2004,03:59,1108.50,1108.50,1108.50,1108.50,0,7
11/16/2004,04:00,1108.75,1108.75,1108.75,1108.75,41,0
11/16/2004,04:01,1108.75,1109.00,1108.75,1108.75,9,1
11/16/2004,04:02,1109.00,1109.00,1108.75,1108.75,3,1
11/16/2004,04:03,1109.00,1109.25,1109.00,1109.00,50,27
11/16/2004,04:04,1109.00,1109.00,1109.00,1109.00,0,18
11/16/2004,04:05,1109.00,1109.00,1108.75,1109.00,15,43
11/16/2004,04:06,1109.00,1109.00,1109.00,1109.00,8,0
11/16/2004,04:07,1109.00,1109.25,1109.00,1109.00,22,23
11/16/2004,04:08,1109.25,1109.25,1109.00,1109.00,1,16
11/16/2004,04:09,1109.25,1109.25,1108.75,1109.00,12,21
11/16/2004,04:10,1109.00,1109.00,1108.75,1108.75,4,26
11/16/2004,04:11,1108.75,1108.75,1108.75,1108.75,0,37
11/16/2004,04:12,1108.75,1108.75,1108.75,1108.75,0,4
11/16/2004,04:13,1108.50,1108.75,1108.25,1108.25,2,74
11/16/2004,04:14,1108.25,1108.25,1108.00,1108.25,88,155
11/16/2004,04:16,1108.50,1108.50,1108.25,1108.25,15,83
11/16/2004,04:17,1108.25,1108.50,1108.00,1108.25,10,23
11/16/2004,04:18,1108.25,1108.25,1108.25,1108.25,5,0
11/16/2004,04:19,1108.50,1108.50,1108.50,1108.50,24,0
11/16/2004,04:20,1108.25,1108.25,1108.25,1108.25,0,20
11/16/2004,04:21,1108.25,1108.25,1108.25,1108.25,0,5
11/16/2004,04:22,1108.50,1108.50,1108.50,1108.50,20,0
11/16/2004,04:23,1108.50,1108.50,1108.50,1108.50,57,0
11/16/2004,04:24,1108.50,1108.50,1108.25,1108.25,11,22
11/16/2004,04:25,1108.00,1108.00,1108.00,1108.00,0,117
11/16/2004,04:26,1108.00,1108.00,1108.00,1108.00,0,38
11/16/2004,04:27,1107.75,1107.75,1107.75,1107.75,0,23
11/16/2004,04:28,1108.00,1108.00,1108.00,1108.00,5,0
11/16/2004,04:29,1107.75,1108.00,1107.75,1108.00,45,5
11/16/2004,04:30,1108.00,1108.00,1107.75,1107.75,13,2
11/16/2004,04:31,1108.00,1108.00,1108.00,1108.00,5,0
11/16/2004,04:32,1108.00,1108.00,1108.00,1108.00,37,0
11/16/2004,04:33,1107.75,1107.75,1107.75,1107.75,0,6
11/16/2004,04:34,1107.75,1108.00,1107.75,1107.75,7,38
11/16/2004,04:35,1107.50,1107.75,1107.50,1107.50,52,28
11/16/2004,04:36,1107.75,1107.75,1107.75,1107.75,98,0
11/16/2004,04:37,1107.50,1107.75,1107.50,1107.75,5,95
11/16/2004,04:38,1107.50,1107.75,1107.50,1107.75,3,79
11/16/2004,04:39,1107.75,1107.75,1107.75,1107.75,5,0
11/16/2004,04:40,1107.75,1107.75,1107.75,1107.75,1,0
11/16/2004,04:41,1107.50,1107.50,1107.50,1107.50,0,3
11/16/2004,04:42,1107.50,1107.50,1107.25,1107.50,2,74
11/16/2004,04:43,1107.75,1107.75,1107.50,1107.50,3,1
11/16/2004,04:44,1107.50,1107.50,1107.50,1107.50,0,6
11/16/2004,04:45,1107.50,1107.75,1107.50,1107.75,85,5
11/16/2004,04:46,1107.75,1107.75,1107.75,1107.75,5,0
11/16/2004,04:47,1107.75,1107.75,1107.75,1107.75,7,0
11/16/2004,04:48,1107.75,1107.75,1107.75,1107.75,3,0
11/16/2004,04:49,1107.75,1108.00,1107.75,1107.75,92,21
11/16/2004,04:50,1107.75,1108.00,1107.75,1107.75,2,19
11/16/2004,04:51,1107.75,1107.75,1107.75,1107.75,0,2
11/16/2004,04:52,1107.75,1107.75,1107.75,1107.75,0,1
11/16/2004,04:53,1107.75,1107.75,1107.75,1107.75,0,4
11/16/2004,04:54,1107.50,1107.50,1107.50,1107.50,0,83
11/16/2004,04:55,1107.50,1107.50,1107.50,1107.50,0,58
11/16/2004,04:56,1107.75,1107.75,1107.75,1107.75,1,0
11/16/2004,04:57,1107.75,1107.75,1107.75,1107.75,1,0
11/16/2004,04:58,1107.50,1107.75,1107.50,1107.75,6,1
11/16/2004,04:59,1107.50,1107.50,1107.50,1107.50,0,60
11/16/2004,05:00,1107.75,1107.75,1107.75,1107.75,43,0
11/16/2004,05:01,1107.75,1107.75,1107.75,1107.75,7,0
11/16/2004,05:02,1108.00,1108.00,1108.00,1108.00,5,0
11/16/2004,05:03,1107.75,1107.75,1107.75,1107.75,0,53
11/16/2004,05:04,1107.75,1107.75,1107.75,1107.75,0,2
11/16/2004,05:05,1107.50,1107.50,1107.25,1107.50,56,64
11/16/2004,05:06,1107.75,1107.75,1107.50,1107.50,10,1
11/16/2004,05:07,1107.75,1107.75,1107.50,1107.50,17,1
11/16/2004,05:09,1107.75,1107.75,1107.75,1107.75,18,0
11/16/2004,05:10,1107.75,1107.75,1107.50,1107.50,25,83
11/16/2004,05:11,1107.50,1107.50,1107.50,1107.50,0,20
11/16/2004,05:15,1107.50,1107.50,1107.50,1107.50,0,1
11/16/2004,05:16,1107.75,1107.75,1107.50,1107.75,2,1
11/16/2004,05:17,1107.75,1107.75,1107.75,1107.75,1,0
11/16/2004,05:18,1107.75,1108.00,1107.75,1108.00,88,0
11/16/2004,05:19,1107.75,1108.00,1107.75,1108.00,1,29
11/16/2004,05:20,1107.75,1107.75,1107.75,1107.75,0,1
11/16/2004,05:21,1108.00,1108.00,1107.75,1107.75,25,2
11/16/2004,05:22,1108.00,1108.00,1107.75,1107.75,25,1
11/16/2004,05:23,1108.00,1108.00,1108.00,1108.00,1,0
11/16/2004,05:24,1108.00,1108.00,1108.00,1108.00,1,0
11/16/2004,05:25,1108.00,1108.00,1108.00,1108.00,8,0
11/16/2004,05:26,1108.00,1108.00,1108.00,1108.00,53,0
11/16/2004,05:27,1108.00,1108.25,1108.00,1108.25,101,0
11/16/2004,05:29,1108.00,1108.00,1108.00,1108.00,0,48
11/16/2004,05:30,1108.00,1108.00,1108.00,1108.00,0,25
11/16/2004,05:31,1108.25,1108.25,1108.00,1108.00,16,1
11/16/2004,05:32,1108.25,1108.25,1108.25,1108.25,97,0
11/16/2004,05:33,1108.25,1108.25,1108.00,1108.25,28,1
11/16/2004,05:34,1108.00,1108.00,1108.00,1108.00,0,3
11/16/2004,05:35,1108.00,1108.00,1108.00,1108.00,0,11
11/16/2004,05:36,1108.00,1108.00,1108.00,1108.00,0,9
11/16/2004,05:37,1108.00,1108.00,1107.75,1107.75,0,11
11/16/2004,05:38,1108.00,1108.00,1107.75,1107.75,1,1
11/16/2004,05:40,1108.00,1108.00,1108.00,1108.00,4,0
11/16/2004,05:41,1108.00,1108.00,1108.00,1108.00,1,0
11/16/2004,05:42,1108.00,1108.00,1108.00,1108.00,10,0
11/16/2004,05:43,1108.00,1108.00,1108.00,1108.00,12,0
11/16/2004,05:45,1108.00,1108.00,1108.00,1108.00,63,0
11/16/2004,05:46,1108.00,1108.00,1108.00,1108.00,6,0
11/16/2004,05:47,1108.00,1108.00,1108.00,1108.00,1,0
11/16/2004,05:48,1108.25,1108.25,1108.25,1108.25,2,0
11/16/2004,05:49,1108.25,1108.25,1108.25,1108.25,2,0
11/16/2004,05:50,1108.00,1108.00,1108.00,1108.00,0,25
11/16/2004,05:51,1108.00,1108.00,1107.75,1108.00,11,6
11/16/2004,05:52,1108.25,1108.25,1108.25,1108.25,10,0
11/16/2004,05:54,1108.25,1108.25,1108.25,1108.25,12,0
11/16/2004,05:55,1108.25,1108.25,1108.25,1108.25,50,0
11/16/2004,05:56,1108.50,1108.50,1108.50,1108.50,8,0
11/16/2004,05:57,1108.25,1108.25,1108.25,1108.25,0,1
11/16/2004,05:58,1108.50,1108.50,1108.50,1108.50,40,0
11/16/2004,05:59,1108.50,1108.75,1108.50,1108.50,19,12
11/16/2004,06:00,1108.50,1108.50,1108.50,1108.50,0,10
11/16/2004,06:01,1108.25,1108.25,1108.25,1108.25,0,216
11/16/2004,06:02,1108.25,1108.25,1108.25,1108.25,0,11
11/16/2004,06:03,1108.25,1108.25,1108.00,1108.00,0,2
11/16/2004,06:04,1108.00,1108.00,1108.00,1108.00,0,182
11/16/2004,06:05,1108.00,1108.00,1108.00,1108.00,0,44
11/16/2004,06:06,1108.00,1108.00,1108.00,1108.00,0,1
11/16/2004,06:07,1107.75,1107.75,1107.75,1107.75,0,21
11/16/2004,06:08,1107.75,1108.25,1107.75,1108.25,115,14
11/16/2004,06:09,1108.25,1108.25,1108.25,1108.25,6,0
11/16/2004,06:10,1108.00,1108.00,1108.00,1108.00,0,20
11/16/2004,06:11,1108.25,1108.25,1108.00,1108.00,1,77
11/16/2004,06:12,1108.25,1108.25,1108.00,1108.00,16,79
11/16/2004,06:14,1108.25,1108.25,1108.25,1108.25,74,0
11/16/2004,06:15,1108.25,1108.25,1108.25,1108.25,8,0
11/16/2004,06:16,1108.25,1108.25,1108.25,1108.25,22,0
11/16/2004,06:17,1108.25,1108.25,1108.00,1108.00,53,2
11/16/2004,06:18,1108.25,1108.25,1108.25,1108.25,1,0
11/16/2004,06:19,1108.00,1108.00,1108.00,1108.00,0,21
11/16/2004,06:20,1108.00,1108.25,1108.00,1108.25,2,2
11/16/2004,06:23,1108.25,1108.25,1108.25,1108.25,12,0
11/16/2004,06:24,1108.25,1108.25,1108.25,1108.25,23,0
11/16/2004,06:25,1108.25,1108.25,1108.25,1108.25,1,0
11/16/2004,06:26,1108.25,1108.25,1108.25,1108.25,38,0
11/16/2004,06:27,1108.25,1108.25,1108.25,1108.25,29,0
11/16/2004,06:28,1108.25,1108.50,1108.00,1108.50,38,18
11/16/2004,06:29,1108.25,1108.25,1108.25,1108.25,0,6
11/16/2004,06:30,1108.25,1108.25,1108.25,1108.25,0,1
11/16/2004,06:31,1108.25,1108.50,1108.25,1108.50,31,1
11/16/2004,06:32,1108.50,1108.50,1108.50,1108.50,31,0
11/16/2004,06:33,1108.50,1108.50,1108.50,1108.50,4,0
11/16/2004,06:34,1108.25,1108.25,1108.25,1108.25,0,1
11/16/2004,06:35,1108.25,1108.25,1108.25,1108.25,0,34
11/16/2004,06:36,1108.00,1108.00,1108.00,1108.00,0,2
11/16/2004,06:37,1108.25,1108.25,1108.25,1108.25,21,0
11/16/2004,06:40,1108.50,1108.50,1108.50,1108.50,20,0
11/16/2004,06:41,1108.50,1108.75,1108.50,1108.50,33,13
11/16/2004,06:42,1108.50,1108.50,1108.50,1108.50,0,34
11/16/2004,06:43,1108.75,1108.75,1108.75,1108.75,25,0
11/16/2004,06:44,1108.75,1108.75,1108.75,1108.75,87,0
11/16/2004,06:45,1108.75,1109.00,1108.50,1108.75,61,1
11/16/2004,06:46,1108.75,1108.75,1108.75,1108.75,4,0
11/16/2004,06:47,1108.75,1108.75,1108.75,1108.75,71,0
11/16/2004,06:48,1108.75,1108.75,1108.50,1108.50,1,1
11/16/2004,06:49,1108.75,1108.75,1108.50,1108.75,85,17
11/16/2004,06:50,1108.75,1108.75,1108.75,1108.75,2,0
11/16/2004,06:51,1108.75,1108.75,1108.75,1108.75,36,0
11/16/2004,06:52,1108.75,1109.00,1108.50,1108.75,15,3
11/16/2004,06:53,1108.75,1109.00,1108.75,1108.75,1,2
11/16/2004,06:54,1109.00,1109.00,1108.75,1108.75,1,1
11/16/2004,06:55,1108.75,1108.75,1108.75,1108.75,0,44
11/16/2004,06:56,1109.00,1109.00,1108.50,1108.50,1,82
11/16/2004,06:57,1108.75,1108.75,1108.75,1108.75,2,0
11/16/2004,06:58,1108.50,1108.50,1108.50,1108.50,0,1
11/16/2004,06:59,1108.50,1108.75,1108.50,1108.75,119,4
11/16/2004,07:00,1108.50,1108.75,1108.50,1108.50,6,4
11/16/2004,07:01,1108.50,1108.75,1108.25,1108.50,3,316
11/16/2004,07:02,1108.50,1108.75,1108.25,1108.50,5,67
11/16/2004,07:03,1108.50,1108.50,1108.50,1108.50,22,0
11/16/2004,07:04,1108.50,1108.50,1108.50,1108.50,5,0
11/16/2004,07:05,1108.50,1108.50,1108.50,1108.50,3,0
11/16/2004,07:06,1108.75,1108.75,1108.50,1108.50,26,4
11/16/2004,07:08,1108.50,1108.75,1108.50,1108.75,1,1
11/16/2004,07:09,1108.75,1108.75,1108.75,1108.75,5,0
11/16/2004,07:10,1108.75,1108.75,1108.75,1108.75,14,0
11/16/2004,07:11,1108.75,1108.75,1108.50,1108.50,2,52
11/16/2004,07:12,1108.75,1108.75,1108.75,1108.75,1,0
11/16/2004,07:13,1108.50,1108.75,1108.50,1108.75,4,3
11/16/2004,07:14,1108.75,1108.75,1108.75,1108.75,5,0
11/16/2004,07:16,1108.50,1108.75,1108.50,1108.75,4,6
11/16/2004,07:17,1108.50,1108.50,1108.50,1108.50,0,28
11/16/2004,07:18,1108.50,1108.50,1108.50,1108.50,0,6
11/16/2004,07:19,1108.50,1108.50,1108.50,1108.50,0,37
11/16/2004,07:20,1108.50,1108.75,1108.50,1108.50,21,153
11/16/2004,07:21,1108.50,1108.50,1107.75,1107.75,141,471
11/16/2004,07:22,1108.00,1108.00,1108.00,1108.00,139,0
11/16/2004,07:23,1108.00,1108.00,1108.00,1108.00,3,0
11/16/2004,07:24,1108.00,1108.00,1107.75,1108.00,10,12
11/16/2004,07:25,1108.00,1108.00,1108.00,1108.00,35,0
11/16/2004,07:26,1108.00,1108.00,1107.75,1107.75,8,16
11/16/2004,07:27,1108.00,1108.00,1107.75,1108.00,7,1
11/16/2004,07:28,1107.75,1108.00,1107.75,1107.75,1,239
11/16/2004,07:29,1107.75,1108.00,1107.75,1107.75,6,60
11/16/2004,07:30,1108.00,1108.00,1107.75,1107.75,3,94
11/16/2004,07:31,1108.00,1108.00,1106.25,1106.75,512,1885
11/16/2004,07:32,1106.50,1107.00,1106.50,1106.75,260,509
11/16/2004,07:33,1107.00,1107.00,1106.50,1106.75,20,185
11/16/2004,07:34,1106.75,1107.00,1106.75,1107.00,373,6
11/16/2004,07:35,1107.00,1107.00,1106.75,1107.00,35,392
11/16/2004,07:36,1106.75,1107.00,1106.50,1106.50,8,412
11/16/2004,07:37,1106.50,1106.50,1106.00,1106.25,129,1290
11/16/2004,07:38,1106.25,1106.50,1106.25,1106.25,56,31
11/16/2004,07:39,1106.25,1106.50,1106.25,1106.25,21,16
11/16/2004,07:40,1106.50,1106.50,1106.25,1106.50,454,153
11/16/2004,07:41,1106.50,1106.75,1106.25,1106.75,154,8
11/16/2004,07:42,1106.75,1106.75,1106.50,1106.75,354,2
11/16/2004,07:43,1106.75,1107.00,1106.50,1107.00,84,2
11/16/2004,07:44,1106.75,1107.00,1106.75,1106.75,5,156
11/16/2004,07:45,1106.75,1107.00,1106.75,1107.00,147,2
11/16/2004,07:46,1107.25,1107.25,1107.00,1107.00,60,149
11/16/2004,07:47,1107.00,1107.00,1106.75,1107.00,26,155
11/16/2004,07:48,1107.00,1107.25,1106.75,1107.00,100,8
11/16/2004,07:49,1107.00,1107.00,1106.75,1106.75,110,103
11/16/2004,07:50,1107.00,1107.00,1106.50,1106.50,7,385
11/16/2004,07:51,1106.50,1107.00,1106.50,1106.50,151,80
11/16/2004,07:52,1106.75,1107.00,1106.75,1106.75,198,4
11/16/2004,07:53,1106.75,1107.00,1106.75,1106.75,5,19
11/16/2004,07:54,1106.75,1107.00,1106.75,1106.75,2,51
11/16/2004,07:55,1106.75,1107.00,1106.75,1107.00,4,115
11/16/2004,07:56,1107.00,1107.25,1107.00,1107.00,158,187
11/16/2004,07:57,1107.00,1107.25,1107.00,1107.00,1,52
11/16/2004,07:58,1107.25,1107.25,1107.00,1107.25,769,17
11/16/2004,07:59,1107.00,1107.25,1107.00,1107.25,386,100
11/16/2004,08:00,1107.25,1107.50,1107.00,1107.25,33,55
11/16/2004,08:01,1107.25,1107.50,1107.00,1107.25,40,3
11/16/2004,08:02,1107.25,1107.50,1107.25,1107.25,3,173
11/16/2004,08:03,1107.25,1107.25,1106.75,1106.75,37,646
11/16/2004,08:04,1106.75,1107.00,1106.75,1107.00,132,104
11/16/2004,08:05,1107.00,1107.25,1107.00,1107.00,217,32
11/16/2004,08:06,1107.00,1107.25,1107.00,1107.00,1,43
11/16/2004,08:07,1107.00,1107.25,1107.00,1107.00,5,20
11/16/2004,08:08,1107.00,1107.25,1107.00,1107.25,7,7
11/16/2004,08:09,1107.25,1107.25,1107.00,1107.25,205,2
11/16/2004,08:10,1107.25,1107.25,1107.00,1107.25,91,2
11/16/2004,08:11,1107.25,1107.25,1107.00,1107.00,1,7
11/16/2004,08:12,1107.25,1107.25,1107.25,1107.25,144,0
11/16/2004,08:13,1107.25,1107.25,1107.00,1107.25,62,84
11/16/2004,08:14,1107.25,1107.25,1107.00,1107.00,2,35
11/16/2004,08:15,1107.00,1107.25,1107.00,1107.00,8,25
11/16/2004,08:16,1107.00,1107.00,1107.00,1107.00,0,125
11/16/2004,08:17,1107.25,1107.25,1107.00,1107.00,2,1
11/16/2004,08:18,1107.00,1107.00,1107.00,1107.00,0,29
11/16/2004,08:19,1107.25,1107.25,1107.25,1107.25,40,0
11/16/2004,08:20,1107.25,1107.25,1107.00,1107.25,180,3
11/16/2004,08:21,1107.25,1107.25,1107.00,1107.00,1,28
11/16/2004,08:22,1107.00,1107.25,1107.00,1107.25,2,27
11/16/2004,08:23,1107.00,1107.00,1107.00,1107.00,0,2
11/16/2004,08:24,1107.00,1107.25,1107.00,1107.00,6,5
11/16/2004,08:25,1107.00,1107.25,1107.00,1107.00,1,48
11/16/2004,08:26,1107.25,1107.25,1107.00,1107.00,105,44
11/16/2004,08:27,1107.25,1107.25,1107.00,1107.00,5,55
11/16/2004,08:28,1107.25,1107.25,1107.00,1107.00,7,351
11/16/2004,08:29,1107.00,1107.25,1106.75,1107.00,227,516
11/16/2004,08:30,1106.75,1107.50,1106.75,1107.25,1969,950
11/16/2004,08:31,1107.25,1107.50,1107.00,1107.50,1197,1618
11/16/2004,08:32,1107.25,1107.25,1106.75,1106.75,717,1060
11/16/2004,08:33,1106.75,1107.25,1106.75,1107.00,685,610
11/16/2004,08:34,1107.25,1107.25,1106.25,1106.25,338,2311
11/16/2004,08:35,1106.25,1107.00,1106.25,1106.50,1672,923
11/16/2004,08:36,1106.50,1106.75,1106.25,1106.75,2154,2218
11/16/2004,08:37,1106.50,1106.75,1106.25,1106.75,99,1232
11/16/2004,08:38,1106.50,1107.25,1106.50,1107.25,2109,490
11/16/2004,08:39,1107.25,1107.25,1106.50,1106.50,1126,2605
11/16/2004,08:40,1106.50,1107.00,1106.50,1106.75,438,425
11/16/2004,08:41,1106.75,1107.00,1106.50,1107.00,883,1098
11/16/2004,08:42,1106.75,1107.00,1106.50,1106.50,48,1867
11/16/2004,08:43,1106.75,1106.75,1106.50,1106.50,594,535
11/16/2004,08:44,1106.50,1107.00,1106.25,1106.50,819,397
11/16/2004,08:45,1106.25,1106.75,1106.25,1106.50,676,1057
11/16/2004,08:46,1106.25,1106.50,1106.00,1106.00,273,2023
11/16/2004,08:47,1106.00,1106.25,1105.75,1106.00,816,1608
11/16/2004,08:48,1106.00,1106.00,1105.50,1105.75,769,3854
11/16/2004,08:49,1106.00,1106.00,1105.50,1106.00,2047,673
11/16/2004,08:50,1105.75,1106.50,1105.75,1106.25,2252,900
11/16/2004,08:51,1106.25,1106.50,1106.00,1106.00,1370,500
11/16/2004,08:52,1106.00,1106.00,1105.50,1106.00,1258,1165
11/16/2004,08:53,1105.75,1106.50,1105.75,1106.50,1900,416
11/16/2004,08:54,1106.50,1106.75,1106.25,1106.25,885,1618
11/16/2004,08:55,1106.50,1106.75,1106.25,1106.50,1479,346
11/16/2004,08:56,1106.50,1106.50,1106.00,1106.25,641,1397
11/16/2004,08:57,1106.00,1106.25,1105.75,1106.25,291,957
11/16/2004,08:58,1106.25,1106.25,1105.75,1106.00,270,603
11/16/2004,08:59,1106.00,1106.00,1105.00,1105.25,600,3672
11/16/2004,09:00,1105.25,1105.50,1104.75,1104.75,1524,5858
11/16/2004,09:01,1105.00,1105.00,1104.50,1104.50,1470,3707
11/16/2004,09:02,1104.50,1104.75,1103.75,1103.75,593,4881
11/16/2004,09:03,1103.75,1104.25,1103.75,1104.00,1864,3780
11/16/2004,09:04,1103.75,1104.00,1103.50,1104.00,2297,1001
11/16/2004,09:05,1104.00,1104.25,1103.50,1103.75,3411,4746
11/16/2004,09:06,1104.00,1104.25,1103.75,1104.00,1675,182
11/16/2004,09:07,1104.00,1104.50,1104.00,1104.25,2442,1837
11/16/2004,09:08,1104.25,1104.50,1104.00,1104.50,1550,329
11/16/2004,09:09,1104.50,1104.75,1104.25,1104.75,1501,327
11/16/2004,09:10,1104.75,1104.75,1104.25,1104.25,951,2057
11/16/2004,09:11,1104.25,1104.50,1104.00,1104.25,119,1177
11/16/2004,09:12,1104.00,1104.50,1104.00,1104.00,799,1081
11/16/2004,09:13,1104.25,1104.25,1103.50,1103.75,941,2635
11/16/2004,09:14,1104.00,1104.00,1103.00,1103.00,869,4814
11/16/2004,09:15,1103.00,1103.25,1102.75,1103.25,2838,3306
11/16/2004,09:16,1103.00,1103.25,1102.50,1103.00,2291,4204
11/16/2004,09:17,1102.75,1103.00,1102.50,1103.00,2076,3929
11/16/2004,09:18,1102.75,1103.25,1102.50,1103.00,2817,1612
11/16/2004,09:19,1103.00,1103.50,1103.00,1103.25,3791,498
11/16/2004,09:20,1103.25,1103.75,1103.25,1103.75,593,640
11/16/2004,09:21,1103.50,1103.75,1103.25,1103.50,621,1836
11/16/2004,09:22,1103.50,1103.75,1103.50,1103.75,41,808
11/16/2004,09:23,1103.50,1103.75,1103.25,1103.50,102,667
11/16/2004,09:24,1103.50,1103.50,1103.00,1103.00,260,868
11/16/2004,09:25,1103.25,1103.50,1102.75,1103.50,1248,1326
11/16/2004,09:26,1103.50,1103.75,1103.25,1103.50,1497,989
11/16/2004,09:27,1103.50,1103.75,1103.50,1103.75,124,223
11/16/2004,09:28,1103.75,1104.00,1103.50,1104.00,1188,1361
11/16/2004,09:29,1104.00,1104.00,1103.75,1104.00,71,536
11/16/2004,09:30,1104.00,1104.25,1103.75,1104.00,2419,643
11/16/2004,09:31,1104.00,1104.25,1103.75,1104.25,2055,140
11/16/2004,09:32,1104.25,1104.25,1104.00,1104.25,265,101
11/16/2004,09:33,1104.25,1104.25,1103.75,1103.75,170,1243
11/16/2004,09:34,1104.00,1104.00,1103.50,1103.50,773,1011
11/16/2004,09:35,1103.50,1103.75,1103.50,1103.50,244,213
11/16/2004,09:36,1103.50,1103.75,1103.25,1103.50,946,1871
11/16/2004,09:37,1103.50,1104.00,1103.50,1103.75,1478,82
11/16/2004,09:38,1104.00,1104.00,1103.75,1103.75,101,619
11/16/2004,09:39,1103.75,1104.00,1103.75,1104.00,201,37
11/16/2004,09:40,1104.00,1104.25,1103.75,1103.75,1193,455
11/16/2004,09:41,1104.00,1104.00,1103.25,1103.50,67,1027
11/16/2004,09:42,1103.25,1103.50,1102.75,1103.00,216,1877
11/16/2004,09:43,1103.00,1103.25,1102.75,1102.75,622,550
11/16/2004,09:44,1102.75,1103.00,1102.25,1102.50,1711,3811
11/16/2004,09:45,1102.50,1103.00,1102.25,1102.50,1875,1471
11/16/2004,09:46,1102.50,1103.00,1102.25,1102.75,1421,1372
11/16/2004,09:47,1103.00,1103.25,1102.75,1102.75,1317,1461
11/16/2004,09:48,1102.75,1103.25,1102.50,1103.00,1453,504
11/16/2004,09:49,1103.00,1103.25,1102.75,1103.00,223,447
11/16/2004,09:50,1103.25,1103.25,1103.00,1103.25,1224,17
11/16/2004,09:51,1103.00,1103.50,1103.00,1103.50,1204,91
11/16/2004,09:52,1103.25,1103.50,1103.25,1103.50,723,68
11/16/2004,09:53,1103.25,1103.50,1103.00,1103.00,363,401
11/16/2004,09:54,1103.25,1103.25,1102.50,1102.75,284,1481
11/16/2004,09:55,1103.00,1103.25,1102.75,1103.00,550,190
11/16/2004,09:56,1103.00,1104.00,1103.00,1104.00,3508,578
11/16/2004,09:57,1103.75,1104.25,1103.75,1104.25,902,289
11/16/2004,09:58,1104.25,1104.75,1104.00,1104.50,2385,805
11/16/2004,09:59,1104.50,1104.75,1104.25,1104.25,666,1027
11/16/2004,10:00,1104.50,1104.50,1104.00,1104.00,1122,1467
11/16/2004,10:01,1104.25,1104.25,1104.00,1104.00,266,348
11/16/2004,10:02,1104.00,1104.50,1104.00,1104.50,1443,227
11/16/2004,10:03,1104.50,1104.75,1104.25,1104.50,705,661
11/16/2004,10:04,1104.25,1104.50,1104.00,1104.00,397,798
11/16/2004,10:05,1104.25,1104.50,1104.00,1104.50,1069,112
11/16/2004,10:06,1104.50,1104.75,1104.25,1104.50,2911,92
11/16/2004,10:07,1104.50,1104.75,1104.00,1104.25,850,1830
11/16/2004,10:08,1104.25,1104.50,1104.00,1104.25,260,1460
11/16/2004,10:09,1104.25,1104.75,1104.25,1104.25,874,263
11/16/2004,10:10,1104.25,1104.50,1104.00,1104.25,179,1111
11/16/2004,10:11,1104.25,1104.50,1104.00,1104.25,595,891
11/16/2004,10:12,1104.50,1104.75,1104.25,1104.50,914,607
11/16/2004,10:13,1104.50,1104.50,1104.25,1104.25,509,424
11/16/2004,10:14,1104.50,1104.50,1104.00,1104.25,340,1341
11/16/2004,10:15,1104.25,1104.25,1103.75,1103.75,362,1225
11/16/2004,10:16,1104.00,1104.00,1103.50,1103.75,490,1091
11/16/2004,10:17,1103.50,1104.00,1103.50,1104.00,526,150
11/16/2004,10:18,1103.75,1103.75,1103.25,1103.50,117,1877
11/16/2004,10:19,1103.50,1104.00,1103.25,1104.00,644,189
11/16/2004,10:20,1103.75,1104.25,1103.75,1104.25,746,746
11/16/2004,10:21,1104.00,1104.50,1104.00,1104.50,1201,363
11/16/2004,10:22,1104.25,1104.75,1104.25,1104.50,594,1598
11/16/2004,10:23,1104.50,1104.75,1104.25,1104.50,114,448
11/16/2004,10:24,1104.25,1104.75,1104.00,1104.75,1044,1102
11/16/2004,10:25,1104.50,1104.75,1104.50,1104.75,262,829
11/16/2004,10:26,1104.50,1104.75,1104.25,1104.25,67,668
11/16/2004,10:27,1104.25,1104.50,1104.25,1104.50,491,231
11/16/2004,10:28,1104.50,1104.75,1104.00,1104.75,1303,516
11/16/2004,10:29,1104.50,1104.50,1104.25,1104.25,8,3096
11/16/2004,10:30,1104.25,1104.25,1104.00,1104.25,40,482
11/16/2004,10:31,1104.25,1104.25,1103.25,1103.50,140,2065
11/16/2004,10:32,1103.50,1103.75,1103.25,1103.75,790,192
11/16/2004,10:33,1103.75,1104.00,1103.75,1103.75,226,19
11/16/2004,10:34,1104.00,1104.00,1103.75,1103.75,1511,438
11/16/2004,10:35,1103.75,1104.00,1103.75,1103.75,115,132
11/16/2004,10:36,1104.00,1104.00,1103.75,1104.00,442,78
11/16/2004,10:37,1103.75,1104.00,1103.75,1104.00,227,9
11/16/2004,10:38,1103.75,1104.00,1103.25,1103.75,433,1603
11/16/2004,10:39,1103.75,1103.75,1103.50,1103.75,14,108
11/16/2004,10:40,1103.75,1103.75,1103.50,1103.75,498,64
11/16/2004,10:41,1103.75,1103.75,1103.25,1103.75,807,331
11/16/2004,10:42,1103.50,1103.75,1103.50,1103.75,530,91
11/16/2004,10:43,1103.50,1103.75,1102.50,1103.00,454,2486
11/16/2004,10:44,1102.75,1103.00,1102.25,1102.50,1778,1330
11/16/2004,10:45,1102.50,1102.75,1102.50,1102.75,1324,88
11/16/2004,10:46,1102.75,1103.00,1102.50,1103.00,1338,46
11/16/2004,10:47,1102.75,1103.00,1102.25,1102.25,157,2285
11/16/2004,10:48,1102.25,1102.75,1102.00,1102.25,1496,1168
11/16/2004,10:49,1102.25,1103.00,1102.25,1103.00,1136,294
11/16/2004,10:50,1103.00,1103.25,1102.75,1103.00,522,427
11/16/2004,10:51,1103.00,1103.25,1102.75,1103.25,156,250
11/16/2004,10:52,1103.25,1103.25,1102.75,1102.75,84,328
11/16/2004,10:53,1102.75,1103.00,1102.75,1103.00,89,33
11/16/2004,10:54,1102.75,1103.25,1102.75,1103.00,734,193
11/16/2004,10:55,1103.00,1103.25,1102.75,1102.75,91,350
11/16/2004,10:56,1102.75,1103.00,1102.50,1102.75,629,1540
11/16/2004,10:57,1103.00,1103.00,1102.50,1102.75,611,328
11/16/2004,10:58,1103.00,1103.00,1102.50,1102.75,40,174
11/16/2004,10:59,1102.50,1102.75,1102.50,1102.75,154,47
11/16/2004,11:00,1102.75,1102.75,1102.50,1102.50,30,297
11/16/2004,11:01,1102.50,1102.75,1102.50,1102.50,38,609
11/16/2004,11:02,1102.50,1102.75,1102.25,1102.25,638,762
11/16/2004,11:03,1102.25,1102.75,1102.00,1102.00,355,2814
11/16/2004,11:04,1102.25,1102.75,1102.00,1102.50,966,332
11/16/2004,11:05,1102.50,1102.75,1102.50,1102.50,590,78
11/16/2004,11:06,1102.75,1103.00,1102.50,1103.00,1347,101
11/16/2004,11:07,1103.00,1103.50,1103.00,1103.25,1488,469
11/16/2004,11:08,1103.25,1103.75,1103.25,1103.50,958,377
11/16/2004,11:09,1103.50,1103.75,1103.25,1103.50,304,755
11/16/2004,11:10,1103.50,1103.50,1103.00,1103.00,28,518
11/16/2004,11:11,1103.25,1103.25,1103.00,1103.25,245,82
11/16/2004,11:12,1103.00,1103.25,1102.75,1103.00,809,768
11/16/2004,11:13,1103.00,1103.50,1103.00,1103.25,426,132
11/16/2004,11:14,1103.25,1103.50,1103.00,1103.25,53,355
11/16/2004,11:15,1103.25,1104.00,1103.00,1104.00,1561,153
11/16/2004,11:16,1103.75,1104.25,1103.75,1104.00,1332,475
11/16/2004,11:17,1103.75,1104.00,1103.25,1103.25,292,1113
11/16/2004,11:18,1103.25,1103.50,1103.00,1103.25,253,759
11/16/2004,11:19,1103.25,1103.50,1103.00,1103.00,208,277
11/16/2004,11:20,1103.00,1103.50,1103.00,1103.25,231,154
11/16/2004,11:21,1103.25,1103.25,1103.00,1103.00,30,45
11/16/2004,11:22,1103.25,1103.75,1103.00,1103.50,612,71
11/16/2004,11:23,1103.50,1103.75,1103.00,1103.25,210,358
11/16/2004,11:24,1103.00,1103.25,1103.00,1103.00,812,19
11/16/2004,11:25,1103.25,1103.25,1102.00,1102.50,1607,3865
11/16/2004,11:26,1102.75,1103.00,1101.75,1102.00,950,2474
11/16/2004,11:27,1102.00,1102.50,1102.00,1102.50,617,71
11/16/2004,11:28,1102.50,1102.75,1102.25,1102.50,799,715
11/16/2004,11:29,1102.50,1102.75,1102.25,1102.50,155,628
11/16/2004,11:30,1102.50,1103.00,1102.50,1102.75,1592,504
11/16/2004,11:31,1102.50,1102.75,1102.50,1102.50,139,63
11/16/2004,11:32,1102.50,1103.00,1102.50,1102.75,1490,1927
11/16/2004,11:33,1103.00,1103.00,1102.75,1102.75,32,160
11/16/2004,11:34,1102.75,1103.00,1102.75,1103.00,72,134
11/16/2004,11:35,1102.75,1103.25,1102.75,1103.00,557,50
11/16/2004,11:36,1103.25,1103.25,1103.00,1103.25,124,92
11/16/2004,11:37,1103.00,1103.50,1103.00,1103.25,940,80
11/16/2004,11:38,1103.50,1103.75,1103.00,1103.25,841,806
11/16/2004,11:39,1103.25,1103.25,1103.00,1103.00,252,111
11/16/2004,11:40,1103.25,1103.50,1103.00,1103.25,250,48
11/16/2004,11:41,1103.50,1103.50,1103.25,1103.25,114,20
11/16/2004,11:42,1103.50,1103.50,1102.75,1103.00,359,790
11/16/2004,11:43,1103.00,1103.25,1103.00,1103.00,28,6
11/16/2004,11:44,1103.00,1103.25,1103.00,1103.00,16,22
11/16/2004,11:45,1103.00,1103.25,1103.00,1103.00,603,2
11/16/2004,11:46,1103.00,1103.25,1102.75,1103.25,179,450
11/16/2004,11:47,1103.00,1103.25,1102.75,1103.00,41,167
11/16/2004,11:48,1103.00,1103.25,1102.75,1103.00,502,268
11/16/2004,11:49,1103.25,1103.25,1103.00,1103.25,61,13
11/16/2004,11:50,1103.25,1103.25,1102.75,1102.75,30,602
11/16/2004,11:51,1103.00,1103.00,1102.75,1103.00,8,18
11/16/2004,11:52,1103.00,1103.00,1102.50,1102.75,295,1045
11/16/2004,11:53,1102.50,1102.75,1102.25,1102.50,129,887
11/16/2004,11:54,1102.50,1102.50,1102.00,1102.00,199,973
11/16/2004,11:55,1102.00,1102.75,1102.00,1102.75,864,80
11/16/2004,11:56,1102.75,1103.00,1102.50,1102.50,1023,556
11/16/2004,11:57,1102.50,1103.00,1102.50,1102.50,816,557
11/16/2004,11:58,1102.75,1102.75,1102.25,1102.75,282,958
11/16/2004,11:59,1102.50,1102.75,1102.50,1102.75,75,7
11/16/2004,12:00,1102.50,1102.75,1102.25,1102.75,342,377
11/16/2004,12:01,1102.75,1103.00,1102.00,1102.75,567,1144
11/16/2004,12:02,1102.75,1102.75,1102.50,1102.75,631,61
11/16/2004,12:03,1102.75,1102.75,1102.50,1102.75,525,1197
11/16/2004,12:04,1102.75,1103.00,1102.75,1102.75,56,243
11/16/2004,12:05,1102.75,1103.00,1102.50,1103.00,360,37
11/16/2004,12:06,1103.00,1103.75,1103.00,1103.75,4366,1136
11/16/2004,12:07,1103.50,1103.75,1103.50,1103.50,491,69
11/16/2004,12:08,1103.75,1104.00,1103.50,1104.00,799,886
11/16/2004,12:09,1103.75,1104.00,1103.25,1103.50,179,1036
11/16/2004,12:10,1103.50,1103.50,1103.25,1103.25,612,18
11/16/2004,12:11,1103.50,1103.50,1103.25,1103.25,16,53
11/16/2004,12:12,1103.25,1103.50,1103.25,1103.50,17,107
11/16/2004,12:13,1103.25,1103.50,1103.25,1103.25,35,44
11/16/2004,12:14,1103.50,1103.50,1103.25,1103.25,112,624
11/16/2004,12:15,1103.25,1103.50,1102.50,1102.75,109,1918
11/16/2004,12:16,1102.50,1103.00,1102.50,1103.00,658,709
11/16/2004,12:17,1102.75,1103.00,1102.75,1102.75,3,47
11/16/2004,12:18,1102.75,1103.00,1102.75,1103.00,127,18
11/16/2004,12:19,1103.00,1103.25,1102.50,1103.00,370,929
11/16/2004,12:20,1103.00,1103.00,1102.75,1102.75,208,81
11/16/2004,12:21,1102.75,1103.00,1102.50,1103.00,448,278
11/16/2004,12:22,1103.00,1103.50,1103.00,1103.00,286,197
11/16/2004,12:23,1103.00,1103.75,1103.00,1103.75,980,368
11/16/2004,12:24,1103.75,1103.75,1103.50,1103.50,216,87
11/16/2004,12:25,1103.50,1104.00,1103.50,1103.50,995,426
11/16/2004,12:26,1103.75,1104.50,1103.75,1104.25,2253,727
11/16/2004,12:27,1104.25,1104.75,1104.25,1104.25,2508,1616
11/16/2004,12:28,1104.50,1104.75,1104.25,1104.50,289,1064
11/16/2004,12:29,1104.25,1104.50,1104.25,1104.50,704,363
11/16/2004,12:30,1104.50,1104.50,1104.00,1104.25,65,577
11/16/2004,12:31,1104.00,1104.25,1104.00,1104.00,916,194
11/16/2004,12:32,1104.00,1104.75,1104.00,1104.50,2193,591
11/16/2004,12:33,1104.25,1104.75,1104.25,1104.75,1360,28
11/16/2004,12:34,1104.50,1104.75,1104.50,1104.75,143,14
11/16/2004,12:35,1104.50,1105.00,1104.50,1105.00,2661,209
11/16/2004,12:36,1104.75,1105.00,1104.50,1104.75,1423,831
11/16/2004,12:37,1104.50,1105.00,1104.50,1104.75,304,117
11/16/2004,12:38,1104.75,1105.00,1104.50,1104.75,782,582
11/16/2004,12:39,1105.00,1105.00,1104.50,1104.50,325,934
11/16/2004,12:40,1104.50,1104.75,1104.50,1104.50,575,52
11/16/2004,12:41,1104.50,1104.75,1104.25,1104.25,63,1829
11/16/2004,12:42,1104.50,1104.50,1104.00,1104.00,323,1202
11/16/2004,12:43,1104.00,1104.25,1103.50,1104.25,823,1259
11/16/2004,12:44,1104.25,1104.25,1104.00,1104.25,244,334
11/16/2004,12:45,1104.25,1104.25,1104.00,1104.00,128,323
11/16/2004,12:46,1104.00,1104.25,1104.00,1104.00,186,256
11/16/2004,12:47,1104.00,1104.25,1103.75,1104.00,44,665
11/16/2004,12:48,1104.25,1104.25,1104.00,1104.00,59,239
11/16/2004,12:49,1104.00,1104.25,1104.00,1104.25,163,184
11/16/2004,12:50,1104.00,1104.50,1104.00,1104.50,685,13
11/16/2004,12:51,1104.50,1105.00,1104.25,1104.50,1712,983
11/16/2004,12:52,1104.50,1104.75,1104.25,1104.50,137,639
11/16/2004,12:53,1104.50,1104.75,1103.75,1103.75,394,1472
11/16/2004,12:54,1103.75,1104.00,1103.50,1103.75,973,1018
11/16/2004,12:55,1103.75,1104.00,1103.25,1103.75,679,1209
11/16/2004,12:56,1103.75,1103.75,1103.25,1103.75,263,521
11/16/2004,12:57,1103.75,1103.75,1103.00,1103.00,108,1392
11/16/2004,12:58,1103.00,1103.50,1102.75,1103.00,995,975
11/16/2004,12:59,1103.00,1103.00,1102.75,1103.00,413,64
11/16/2004,13:00,1103.00,1103.25,1103.00,1103.25,261,81
11/16/2004,13:01,1103.25,1103.50,1103.00,1103.25,1081,186
11/16/2004,13:02,1103.25,1103.50,1103.00,1103.50,237,274
11/16/2004,13:03,1103.50,1103.50,1103.00,1103.25,744,443
11/16/2004,13:04,1103.25,1103.50,1103.25,1103.25,13,125
11/16/2004,13:05,1103.25,1103.50,1103.00,1103.25,249,236
11/16/2004,13:06,1103.25,1103.75,1103.25,1103.50,420,620
11/16/2004,13:07,1103.50,1103.75,1103.25,1103.75,520,27
11/16/2004,13:08,1103.50,1103.75,1103.50,1103.50,57,482
11/16/2004,13:09,1103.50,1103.75,1103.25,1103.25,25,119
11/16/2004,13:10,1103.25,1103.50,1102.50,1103.00,284,1586
11/16/2004,13:11,1102.75,1103.00,1102.50,1102.75,590,902
11/16/2004,13:12,1102.50,1102.75,1102.25,1102.25,584,657
11/16/2004,13:13,1102.25,1102.50,1101.75,1102.25,845,1895
11/16/2004,13:14,1102.25,1102.25,1101.75,1102.00,291,659
11/16/2004,13:15,1102.00,1102.00,1101.75,1101.75,513,153
11/16/2004,13:16,1101.75,1102.25,1101.50,1102.25,876,852
11/16/2004,13:17,1102.25,1102.50,1102.00,1102.50,375,685
11/16/2004,13:18,1102.50,1103.00,1102.50,1102.75,811,144
11/16/2004,13:19,1103.00,1103.00,1102.50,1102.75,382,489
11/16/2004,13:20,1102.75,1103.25,1102.75,1102.75,1240,408
11/16/2004,13:21,1103.00,1103.00,1102.75,1102.75,16,56
11/16/2004,13:22,1102.75,1103.00,1102.75,1103.00,25,32
11/16/2004,13:23,1103.00,1103.25,1102.75,1103.25,677,243
11/16/2004,13:24,1103.25,1103.50,1103.00,1103.00,1016,508
11/16/2004,13:25,1102.75,1103.25,1102.75,1103.00,391,207
11/16/2004,13:26,1103.00,1103.25,1102.75,1103.00,194,9
11/16/2004,13:27,1103.00,1103.50,1103.00,1103.25,642,300
11/16/2004,13:28,1103.25,1103.50,1103.00,1103.50,34,305
11/16/2004,13:29,1103.50,1103.50,1103.00,1103.25,1145,485
11/16/2004,13:30,1103.25,1103.75,1103.00,1103.25,643,437
11/16/2004,13:31,1103.25,1103.25,1102.25,1102.50,713,1946
11/16/2004,13:32,1102.50,1102.75,1102.50,1102.50,30,1009
11/16/2004,13:33,1102.50,1102.75,1102.00,1102.25,20,878
11/16/2004,13:34,1102.00,1102.50,1102.00,1102.25,477,164
11/16/2004,13:35,1102.50,1102.75,1102.25,1102.50,380,183
11/16/2004,13:36,1102.25,1102.75,1102.25,1102.50,434,78
11/16/2004,13:37,1102.75,1103.00,1102.50,1102.75,342,378
11/16/2004,13:38,1102.75,1103.00,1102.75,1102.75,53,89
11/16/2004,13:39,1103.00,1103.00,1102.75,1103.00,8,160
11/16/2004,13:40,1102.75,1103.25,1102.50,1102.75,803,718
11/16/2004,13:41,1102.75,1103.00,1102.50,1102.50,15,95
11/16/2004,13:42,1102.75,1102.75,1102.00,1102.25,660,1413
11/16/2004,13:43,1102.25,1102.25,1102.00,1102.00,202,626
11/16/2004,13:44,1102.25,1102.25,1101.75,1102.00,498,1549
11/16/2004,13:45,1101.75,1102.25,1101.75,1101.75,358,574
11/16/2004,13:46,1102.00,1102.25,1101.75,1102.00,489,452
11/16/2004,13:47,1102.25,1102.25,1102.00,1102.25,39,146
11/16/2004,13:48,1102.00,1102.50,1102.00,1102.25,684,77
11/16/2004,13:49,1102.50,1102.50,1101.75,1101.75,326,782
11/16/2004,13:50,1102.00,1102.25,1101.75,1101.75,471,551
11/16/2004,13:51,1101.75,1102.00,1101.25,1101.75,1497,1901
11/16/2004,13:52,1101.75,1102.25,1101.75,1102.25,1010,155
11/16/2004,13:53,1102.25,1102.50,1102.00,1102.50,1037,296
11/16/2004,13:54,1102.25,1102.50,1102.00,1102.00,21,342
11/16/2004,13:55,1102.25,1102.50,1102.00,1102.25,215,363
11/16/2004,13:56,1102.25,1102.25,1102.00,1102.00,157,42
11/16/2004,13:57,1102.25,1102.25,1102.00,1102.25,241,139
11/16/2004,13:58,1102.00,1102.25,1102.00,1102.00,170,19
11/16/2004,13:59,1102.00,1102.75,1101.75,1102.75,1210,402
11/16/2004,14:00,1102.75,1102.75,1102.25,1102.75,503,773
11/16/2004,14:01,1102.50,1102.75,1102.25,1102.25,158,559
11/16/2004,14:02,1102.00,1103.00,1102.00,1103.00,1622,134
11/16/2004,14:03,1103.00,1103.25,1103.00,1103.00,1735,384
11/16/2004,14:04,1103.25,1103.25,1103.00,1103.00,33,394
11/16/2004,14:05,1103.00,1103.25,1103.00,1103.25,71,639
11/16/2004,14:06,1103.25,1103.25,1103.00,1103.00,56,237
11/16/2004,14:07,1103.25,1103.50,1103.00,1103.50,1371,233
11/16/2004,14:08,1103.25,1103.50,1103.25,1103.50,1360,66
11/16/2004,14:09,1103.25,1103.50,1103.00,1103.00,452,728
11/16/2004,14:10,1103.00,1103.50,1103.00,1103.00,877,519
11/16/2004,14:11,1103.00,1103.50,1103.00,1103.50,519,561
11/16/2004,14:12,1103.50,1103.50,1103.00,1103.00,119,690
11/16/2004,14:13,1103.25,1103.25,1103.00,1103.25,399,344
11/16/2004,14:14,1103.25,1103.50,1103.25,1103.25,235,35
11/16/2004,14:15,1103.25,1104.00,1103.25,1103.75,1871,736
11/16/2004,14:16,1103.75,1104.00,1103.50,1103.75,1385,605
11/16/2004,14:17,1103.50,1104.00,1103.50,1103.75,204,495
11/16/2004,14:18,1104.00,1104.00,1103.75,1104.00,492,254
11/16/2004,14:19,1104.00,1104.00,1103.75,1103.75,75,26
11/16/2004,14:20,1103.75,1104.25,1103.75,1104.25,781,1075
11/16/2004,14:21,1104.25,1104.50,1104.00,1104.50,1372,798
11/16/2004,14:22,1104.50,1104.50,1104.00,1104.25,31,450
11/16/2004,14:23,1104.00,1104.25,1103.75,1103.75,41,1148
11/16/2004,14:24,1103.75,1104.00,1103.75,1104.00,562,1208
11/16/2004,14:25,1104.00,1104.25,1104.00,1104.25,799,12
11/16/2004,14:26,1104.00,1104.25,1103.75,1103.75,17,187
11/16/2004,14:27,1103.75,1104.25,1103.75,1104.00,504,312
11/16/2004,14:28,1104.00,1104.00,1103.50,1103.75,319,497
11/16/2004,14:29,1103.50,1103.75,1103.25,1103.50,393,1270
11/16/2004,14:30,1103.50,1103.75,1103.25,1103.50,641,173
11/16/2004,14:31,1103.50,1103.75,1103.25,1103.25,154,563
11/16/2004,14:32,1103.25,1103.50,1102.75,1103.00,325,1513
11/16/2004,14:33,1103.00,1103.50,1102.75,1103.50,1162,387
11/16/2004,14:34,1103.50,1103.75,1103.25,1103.50,1051,138
11/16/2004,14:35,1103.50,1103.50,1103.25,1103.25,61,154
11/16/2004,14:36,1103.25,1103.75,1103.25,1103.75,400,41
11/16/2004,14:37,1103.75,1104.25,1103.75,1104.25,1704,141
11/16/2004,14:38,1104.25,1104.25,1103.75,1104.00,290,543
11/16/2004,14:39,1104.25,1104.25,1103.75,1103.75,302,394
11/16/2004,14:40,1103.75,1104.25,1103.75,1104.00,290,656
11/16/2004,14:41,1104.25,1104.25,1103.75,1103.75,154,619
11/16/2004,14:42,1103.75,1103.75,1103.00,1103.25,120,2301
11/16/2004,14:43,1103.25,1103.50,1103.00,1103.25,986,782
11/16/2004,14:44,1103.00,1103.25,1102.75,1103.00,592,1241
11/16/2004,14:45,1103.25,1103.25,1103.00,1103.00,143,34
11/16/2004,14:46,1103.25,1103.25,1102.50,1102.50,315,1725
11/16/2004,14:47,1102.75,1102.75,1102.50,1102.50,222,646
11/16/2004,14:48,1102.75,1102.75,1102.50,1102.75,1194,148
11/16/2004,14:49,1102.50,1102.50,1102.25,1102.25,286,843
11/16/2004,14:50,1102.25,1102.75,1102.25,1102.50,1709,1624
11/16/2004,14:51,1102.50,1102.50,1102.00,1102.50,1023,1585
11/16/2004,14:52,1102.25,1102.50,1102.25,1102.25,170,765
11/16/2004,14:53,1102.50,1102.75,1102.25,1102.50,1889,425
11/16/2004,14:54,1102.50,1102.50,1102.00,1102.25,341,961
11/16/2004,14:55,1102.00,1102.25,1101.50,1101.75,798,2221
11/16/2004,14:56,1101.75,1102.00,1101.25,1101.50,1477,2256
11/16/2004,14:57,1101.50,1101.75,1101.25,1101.50,967,1172
11/16/2004,14:58,1101.75,1101.75,1101.25,1101.50,684,1771
11/16/2004,14:59,1101.50,1101.50,1101.00,1101.50,1486,5034
11/16/2004,15:00,1101.50,1101.50,1101.25,1101.50,6607,444
11/16/2004,15:01,1101.50,1102.00,1101.25,1101.75,3419,2959
11/16/2004,15:02,1101.50,1101.75,1101.50,1101.50,401,1260
11/16/2004,15:03,1101.50,1102.75,1101.50,1102.50,3623,730
11/16/2004,15:04,1102.50,1102.75,1102.25,1102.50,1012,166
11/16/2004,15:05,1102.75,1102.75,1102.25,1102.25,612,459
11/16/2004,15:06,1102.50,1102.50,1102.25,1102.25,666,628
11/16/2004,15:07,1102.25,1102.50,1102.00,1102.00,82,855
11/16/2004,15:08,1102.00,1102.25,1101.50,1102.00,909,2933
11/16/2004,15:09,1102.00,1102.25,1101.75,1102.00,516,97
11/16/2004,15:10,1102.00,1102.25,1102.00,1102.00,705,123
11/16/2004,15:11,1102.25,1102.50,1102.00,1102.50,1609,77
11/16/2004,15:12,1102.25,1102.75,1102.25,1102.75,2164,406
11/16/2004,15:13,1102.75,1102.75,1102.25,1102.50,366,978
11/16/2004,15:14,1102.50,1102.50,1102.25,1102.50,262,108
11/16/2004,15:15,1102.25,1102.75,1102.00,1102.75,2705,4136
11/16/2004,15:16,1102.75,1102.75,1102.50,1102.50,49,10
11/16/2004,15:31,1102.75,1103.25,1102.50,1103.00,300,206
11/16/2004,15:32,1103.25,1103.25,1103.00,1103.25,48,50
11/16/2004,15:33,1103.00,1103.25,1102.75,1103.00,3,150
11/16/2004,15:34,1103.00,1103.25,1103.00,1103.25,34,0
11/16/2004,15:35,1103.00,1103.00,1103.00,1103.00,0,5
11/16/2004,15:36,1103.25,1103.25,1103.25,1103.25,32,0
11/16/2004,15:37,1103.00,1103.50,1103.00,1103.50,386,6
11/16/2004,15:38,1103.50,1103.50,1103.25,1103.50,15,5
11/16/2004,15:39,1103.50,1103.50,1103.50,1103.50,180,0
11/16/2004,15:41,1103.25,1103.50,1103.25,1103.50,1,8
11/16/2004,15:42,1103.25,1103.25,1103.25,1103.25,0,2
11/16/2004,15:43,1103.25,1103.50,1103.25,1103.50,1,6
11/16/2004,15:44,1103.50,1103.75,1103.25,1103.25,113,9
11/16/2004,15:45,1103.25,1103.50,1103.25,1103.50,85,14
11/16/2004,15:46,1103.50,1104.00,1103.50,1104.00,319,2
11/16/2004,15:47,1104.00,1104.00,1103.75,1103.75,16,11
11/16/2004,15:48,1104.00,1104.00,1103.50,1103.50,2,75
11/16/2004,15:49,1103.50,1103.50,1103.50,1103.50,0,99
11/16/2004,15:50,1103.50,1103.75,1103.50,1103.50,55,79
11/16/2004,15:51,1103.25,1103.50,1103.00,1103.00,143,491
11/16/2004,15:52,1103.25,1103.50,1103.25,1103.50,34,0
11/16/2004,15:54,1103.50,1103.75,1103.50,1103.75,88,0
11/16/2004,15:55,1103.50,1103.75,1103.50,1103.75,5,1
11/16/2004,15:56,1103.50,1103.50,1103.50,1103.50,0,2
11/16/2004,15:57,1103.75,1103.75,1103.75,1103.75,9,0
11/16/2004,15:58,1103.50,1103.75,1103.50,1103.50,20,3
11/16/2004,15:59,1103.75,1103.75,1103.75,1103.75,8,0
11/16/2004,16:00,1103.75,1103.75,1103.50,1103.50,2,49
11/16/2004,17:01,1103.25,1103.25,1103.00,1103.00,0,2
11/16/2004,17:02,1103.25,1103.25,1103.00,1103.00,1,1
11/16/2004,17:03,1103.25,1103.25,1103.00,1103.00,10,4
11/16/2004,17:04,1103.25,1103.25,1103.25,1103.25,10,0
11/16/2004,17:05,1103.25,1103.25,1103.00,1103.25,8,12
11/16/2004,17:06,1103.25,1103.25,1103.25,1103.25,1,0
11/16/2004,17:08,1103.25,1103.25,1103.25,1103.25,2,0
11/16/2004,17:09,1103.25,1103.25,1103.25,1103.25,2,0
11/16/2004,17:11,1103.25,1103.25,1103.25,1103.25,1,0
11/16/2004,17:12,1103.25,1103.25,1103.25,1103.25,5,0
11/16/2004,17:14,1103.25,1103.25,1103.25,1103.25,18,0
11/16/2004,17:15,1103.25,1103.25,1103.25,1103.25,1,0
11/16/2004,17:18,1103.25,1103.25,1103.25,1103.25,16,0
11/16/2004,17:19,1103.25,1103.25,1103.25,1103.25,2,0
11/16/2004,17:21,1103.00,1103.00,1103.00,1103.00,0,1
11/16/2004,17:23,1103.25,1103.25,1103.25,1103.25,33,0
11/16/2004,17:24,1103.50,1103.50,1103.50,1103.50,1,0
11/16/2004,17:25,1103.25,1103.25,1103.25,1103.25,0,2
11/16/2004,17:26,1103.25,1103.50,1103.25,1103.50,116,1
11/16/2004,17:27,1103.50,1103.50,1103.50,1103.50,20,0
11/16/2004,17:28,1103.50,1103.50,1103.50,1103.50,15,0
11/16/2004,17:29,1103.50,1103.50,1103.50,1103.50,4,0
11/16/2004,17:30,1103.25,1103.50,1103.25,1103.50,1,11
11/16/2004,17:31,1103.50,1103.50,1103.50,1103.50,6,0
11/16/2004,17:32,1103.50,1103.50,1103.50,1103.50,3,0
11/16/2004,17:34,1103.50,1103.75,1103.50,1103.75,6,0
11/16/2004,17:36,1103.50,1103.50,1103.25,1103.25,0,29
11/16/2004,17:37,1103.25,1103.25,1103.25,1103.25,0,1
11/16/2004,17:38,1103.50,1103.50,1103.50,1103.50,30,0
11/16/2004,17:39,1103.50,1103.50,1103.50,1103.50,5,0
11/16/2004,17:41,1103.50,1103.50,1103.50,1103.50,13,0
11/16/2004,17:42,1103.50,1103.50,1103.50,1103.50,11,0
11/16/2004,17:46,1103.75,1103.75,1103.75,1103.75,2,0
11/16/2004,17:47,1103.50,1103.50,1103.50,1103.50,0,35
11/16/2004,17:48,1103.50,1103.50,1103.25,1103.25,0,28
11/16/2004,17:52,1103.50,1103.50,1103.50,1103.50,11,0
11/16/2004,17:53,1103.50,1103.50,1103.50,1103.50,18,0
11/16/2004,17:54,1103.50,1103.50,1103.50,1103.50,4,0
11/16/2004,17:55,1103.50,1103.50,1103.50,1103.50,3,0
11/16/2004,17:56,1103.25,1103.50,1103.25,1103.50,27,2
11/16/2004,17:57,1103.75,1103.75,1103.50,1103.50,1,26
11/16/2004,17:58,1103.50,1103.50,1103.50,1103.50,0,50
11/16/2004,17:59,1103.50,1103.50,1103.50,1103.50,0,11
11/16/2004,18:01,1103.50,1103.50,1103.50,1103.50,0,8
11/16/2004,18:02,1103.75,1103.75,1103.50,1103.50,1,7
11/16/2004,18:03,1103.25,1103.25,1103.25,1103.25,0,2
11/16/2004,18:04,1103.25,1103.25,1103.25,1103.25,0,1
11/16/2004,18:11,1103.50,1103.50,1103.50,1103.50,3,0
11/16/2004,18:13,1103.50,1103.50,1103.50,1103.50,5,0
11/16/2004,18:14,1103.25,1103.25,1103.25,1103.25,0,82
11/16/2004,18:15,1103.25,1103.25,1103.25,1103.25,0,19
11/16/2004,18:17,1103.25,1103.25,1103.25,1103.25,0,2
11/16/2004,18:18,1103.25,1103.25,1103.25,1103.25,0,2
11/16/2004,18:19,1103.25,1103.25,1103.25,1103.25,0,1
11/16/2004,18:20,1103.25,1103.25,1103.25,1103.25,0,1
11/16/2004,18:22,1103.25,1103.25,1103.25,1103.25,0,1
11/16/2004,18:24,1103.50,1103.50,1103.50,1103.50,1,0
11/16/2004,18:28,1103.50,1103.50,1103.50,1103.50,3,0
11/16/2004,18:32,1103.50,1103.50,1103.25,1103.25,1,1
11/16/2004,18:34,1103.50,1103.50,1103.50,1103.50,38,0
11/16/2004,18:35,1103.75,1103.75,1103.75,1103.75,1,0
11/16/2004,18:36,1103.50,1103.50,1103.50,1103.50,0,10
11/16/2004,18:38,1103.50,1103.75,1103.50,1103.75,1,1
11/16/2004,18:40,1103.50,1103.50,1103.50,1103.50,0,1
11/16/2004,18:41,1103.50,1103.50,1103.50,1103.50,0,1
11/16/2004,18:42,1103.50,1103.50,1103.50,1103.50,0,2
11/16/2004,18:43,1103.75,1103.75,1103.50,1103.75,3,3
11/16/2004,18:44,1103.50,1103.50,1103.50,1103.50,0,1
11/16/2004,18:46,1103.75,1103.75,1103.50,1103.50,3,4
11/16/2004,18:48,1103.75,1103.75,1103.75,1103.75,3,0
11/16/2004,18:50,1103.50,1103.50,1103.50,1103.50,0,2
11/16/2004,18:51,1103.50,1103.50,1103.50,1103.50,0,2
11/16/2004,18:52,1103.50,1103.50,1103.50,1103.50,0,1
11/16/2004,18:53,1103.50,1103.50,1103.50,1103.50,0,14
11/16/2004,18:54,1103.50,1103.50,1103.50,1103.50,0,4
11/16/2004,18:55,1103.50,1103.50,1103.50,1103.50,0,2
11/16/2004,18:56,1103.75,1103.75,1103.75,1103.75,4,0
11/16/2004,19:02,1103.50,1103.50,1103.50,1103.50,0,13
11/16/2004,19:03,1103.50,1103.50,1103.50,1103.50,0,3
11/16/2004,19:04,1103.50,1103.75,1103.50,1103.75,48,2
11/16/2004,19:07,1103.50,1103.50,1103.50,1103.50,0,2
11/16/2004,19:08,1103.50,1103.50,1103.50,1103.50,0,5
11/16/2004,19:10,1103.50,1103.50,1103.50,1103.50,0,2
11/16/2004,19:11,1103.50,1103.50,1103.25,1103.25,0,4
11/16/2004,19:12,1103.50,1103.50,1103.50,1103.50,2,0
11/16/2004,19:13,1103.50,1103.50,1103.25,1103.25,10,4
11/16/2004,19:14,1103.25,1103.25,1103.25,1103.25,0,11
11/16/2004,19:15,1103.25,1103.50,1103.25,1103.50,2,3
11/16/2004,19:19,1103.25,1103.25,1103.25,1103.25,0,2
11/16/2004,19:20,1103.50,1103.75,1103.50,1103.50,6,1
11/16/2004,19:21,1103.50,1103.50,1103.50,1103.50,0,1
11/16/2004,19:26,1103.50,1103.50,1103.50,1103.50,0,2
11/16/2004,19:28,1103.50,1103.50,1103.50,1103.50,0,1
11/16/2004,19:29,1103.50,1103.75,1103.50,1103.75,2,1
11/16/2004,19:30,1103.75,1103.75,1103.75,1103.75,10,0
11/16/2004,19:31,1103.75,1103.75,1103.75,1103.75,5,0
11/16/2004,19:37,1103.75,1103.75,1103.75,1103.75,5,0
11/16/2004,19:41,1103.75,1103.75,1103.75,1103.75,2,0
11/16/2004,19:42,1103.50,1103.50,1103.50,1103.50,0,1
11/16/2004,19:45,1103.50,1103.50,1103.50,1103.50,0,1
11/16/2004,19:48,1103.50,1103.50,1103.50,1103.50,0,3
11/16/2004,19:49,1103.75,1103.75,1103.75,1103.75,111,0
11/16/2004,19:52,1103.75,1103.75,1103.75,1103.75,3,0
11/16/2004,19:56,1103.75,1104.00,1103.75,1104.00,7,0
11/16/2004,19:57,1103.75,1104.00,1103.75,1104.00,119,1
11/16/2004,20:01,1104.00,1104.00,1104.00,1104.00,7,0
11/16/2004,20:02,1104.00,1104.00,1104.00,1104.00,1,0
11/16/2004,20:03,1104.00,1104.00,1104.00,1104.00,16,0
11/16/2004,20:04,1104.00,1104.00,1104.00,1104.00,15,0
11/16/2004,20:05,1104.25,1104.25,1104.25,1104.25,3,0
11/16/2004,20:06,1104.00,1104.00,1104.00,1104.00,0,1
11/16/2004,20:07,1104.00,1104.00,1104.00,1104.00,0,5
11/16/2004,20:08,1104.00,1104.00,1104.00,1104.00,0,2
11/16/2004,20:12,1104.00,1104.00,1104.00,1104.00,0,11
11/16/2004,20:13,1104.00,1104.00,1104.00,1104.00,0,42
11/16/2004,20:14,1104.00,1104.00,1104.00,1104.00,0,2
11/16/2004,20:15,1104.00,1104.00,1104.00,1104.00,0,16
11/16/2004,20:16,1104.00,1104.00,1104.00,1104.00,0,1
11/16/2004,20:17,1104.25,1104.25,1104.25,1104.25,1,0
11/16/2004,20:21,1104.00,1104.00,1104.00,1104.00,0,10
11/16/2004,20:22,1104.00,1104.25,1104.00,1104.25,1,10
11/16/2004,20:23,1104.00,1104.00,1104.00,1104.00,0,16
11/16/2004,20:24,1104.00,1104.00,1104.00,1104.00,0,5
11/16/2004,20:25,1104.00,1104.00,1104.00,1104.00,0,10
11/16/2004,20:26,1104.00,1104.00,1104.00,1104.00,0,1
11/16/2004,20:27,1104.00,1104.00,1104.00,1104.00,0,1
11/16/2004,20:32,1104.00,1104.00,1104.00,1104.00,0,2
11/16/2004,20:33,1104.00,1104.00,1104.00,1104.00,0,5
11/16/2004,20:35,1104.00,1104.00,1104.00,1104.00,0,4
11/16/2004,20:39,1104.00,1104.00,1104.00,1104.00,0,8
11/16/2004,20:40,1104.00,1104.00,1104.00,1104.00,0,1
11/16/2004,20:41,1104.00,1104.00,1104.00,1104.00,0,1
11/16/2004,20:45,1104.00,1104.00,1104.00,1104.00,0,2
11/16/2004,20:46,1104.00,1104.00,1104.00,1104.00,0,4
11/16/2004,20:47,1104.00,1104.00,1104.00,1104.00,0,5
11/16/2004,20:48,1104.00,1104.00,1104.00,1104.00,0,4
11/16/2004,20:49,1104.00,1104.00,1103.75,1104.00,2,8
11/16/2004,20:51,1104.00,1104.00,1104.00,1104.00,6,0
11/16/2004,20:52,1104.00,1104.00,1104.00,1104.00,58,0
11/16/2004,20:53,1104.00,1104.00,1104.00,1104.00,3,0
11/16/2004,20:54,1104.00,1104.00,1104.00,1104.00,3,0
11/16/2004,20:56,1104.00,1104.00,1104.00,1104.00,5,0
11/16/2004,20:57,1104.00,1104.00,1104.00,1104.00,2,0
11/16/2004,21:00,1104.00,1104.00,1104.00,1104.00,5,0
11/16/2004,21:01,1104.25,1104.25,1104.00,1104.00,40,1
11/16/2004,21:02,1104.00,1104.00,1104.00,1104.00,0,7
11/16/2004,21:03,1104.00,1104.00,1104.00,1104.00,0,1
11/16/2004,21:04,1104.00,1104.25,1104.00,1104.25,1,1
11/16/2004,21:05,1104.00,1104.00,1104.00,1104.00,0,1
11/16/2004,21:06,1104.25,1104.25,1104.25,1104.25,1,0
11/16/2004,21:10,1104.25,1104.25,1104.25,1104.25,1,0
11/16/2004,21:11,1104.00,1104.00,1104.00,1104.00,0,5
11/16/2004,21:13,1104.00,1104.00,1104.00,1104.00,0,1
11/16/2004,21:16,1104.00,1104.00,1104.00,1104.00,0,1
11/16/2004,21:17,1104.00,1104.00,1104.00,1104.00,0,3
11/16/2004,21:18,1104.00,1104.00,1104.00,1104.00,0,6
11/16/2004,21:23,1104.00,1104.00,1104.00,1104.00,0,1
11/16/2004,21:24,1104.25,1104.25,1103.75,1103.75,1,2
11/16/2004,21:26,1103.75,1103.75,1103.75,1103.75,0,2
11/16/2004,21:27,1104.00,1104.00,1104.00,1104.00,7,0
11/16/2004,21:30,1104.00,1104.00,1104.00,1104.00,1,0
11/16/2004,21:32,1104.25,1104.25,1104.25,1104.25,316,0
11/16/2004,21:34,1104.25,1104.25,1104.25,1104.25,13,0
11/16/2004,21:35,1104.25,1104.25,1104.25,1104.25,5,0
11/16/2004,21:36,1104.25,1104.25,1104.25,1104.25,3,0
11/16/2004,21:37,1104.25,1104.25,1104.25,1104.25,2,0
11/16/2004,21:41,1104.50,1104.50,1104.50,1104.50,16,0
11/16/2004,21:45,1104.25,1104.50,1104.25,1104.50,4,11
11/16/2004,21:47,1104.50,1104.50,1104.50,1104.50,25,0
11/16/2004,21:48,1104.25,1104.25,1104.25,1104.25,0,7
11/16/2004,21:49,1104.50,1104.50,1104.50,1104.50,10,0
11/16/2004,21:50,1104.50,1104.50,1104.25,1104.50,68,5
11/16/2004,21:51,1104.75,1104.75,1104.75,1104.75,12,0
11/16/2004,21:53,1104.50,1104.50,1104.50,1104.50,0,3
11/16/2004,21:55,1104.50,1104.50,1104.50,1104.50,0,1
11/16/2004,21:56,1104.50,1104.50,1104.50,1104.50,0,57
11/16/2004,21:58,1104.50,1104.50,1104.50,1104.50,0,12
11/16/2004,22:00,1104.50,1104.50,1104.50,1104.50,0,1
11/16/2004,22:01,1104.25,1104.25,1104.25,1104.25,0,1
11/16/2004,22:02,1104.25,1104.25,1104.25,1104.25,0,7
11/16/2004,22:03,1104.50,1104.50,1104.25,1104.50,2,1
11/16/2004,22:04,1104.25,1104.25,1104.25,1104.25,0,2
11/16/2004,22:05,1104.50,1104.50,1104.50,1104.50,6,0
11/16/2004,22:06,1104.50,1104.50,1104.50,1104.50,10,0
11/16/2004,22:07,1104.50,1104.50,1104.50,1104.50,1,0
11/16/2004,22:08,1104.50,1104.50,1104.50,1104.50,5,0
11/16/2004,22:09,1104.50,1104.75,1104.50,1104.75,280,0
11/16/2004,22:10,1104.75,1104.75,1104.75,1104.75,9,0
11/16/2004,22:12,1104.75,1104.75,1104.75,1104.75,6,0
11/16/2004,22:13,1104.75,1105.00,1104.75,1104.75,47,6
11/16/2004,22:14,1104.75,1104.75,1104.75,1104.75,0,17
11/16/2004,22:15,1104.75,1104.75,1104.75,1104.75,0,8
11/16/2004,22:16,1104.75,1104.75,1104.75,1104.75,0,3
11/16/2004,22:17,1104.75,1104.75,1104.75,1104.75,0,1
11/16/2004,22:19,1104.75,1105.00,1104.75,1105.00,1,16
11/16/2004,22:21,1104.75,1104.75,1104.75,1104.75,0,5
11/16/2004,22:22,1104.75,1104.75,1104.75,1104.75,0,5
11/16/2004,22:23,1104.75,1104.75,1104.50,1104.50,0,6
11/16/2004,22:24,1104.75,1104.75,1104.75,1104.75,1,0
11/16/2004,22:25,1104.75,1104.75,1104.75,1104.75,2,0
11/16/2004,22:26,1104.75,1104.75,1104.75,1104.75,9,0
11/16/2004,22:30,1104.75,1104.75,1104.75,1104.75,1,0
11/16/2004,22:31,1104.75,1104.75,1104.50,1104.50,15,1
11/16/2004,22:32,1104.75,1104.75,1104.75,1104.75,3,0
11/16/2004,22:33,1104.75,1104.75,1104.75,1104.75,2,0
11/16/2004,22:34,1104.50,1104.50,1104.50,1104.50,0,1
11/16/2004,22:39,1104.75,1104.75,1104.75,1104.75,1,0
11/16/2004,22:40,1104.75,1104.75,1104.75,1104.75,3,0
11/16/2004,22:41,1104.50,1104.50,1104.50,1104.50,0,2
11/16/2004,22:42,1104.50,1104.50,1104.50,1104.50,0,1
11/16/2004,22:43,1104.75,1104.75,1104.75,1104.75,7,0
11/16/2004,22:45,1104.75,1104.75,1104.75,1104.75,3,0
11/16/2004,22:50,1104.75,1104.75,1104.75,1104.75,5,0
11/16/2004,22:52,1104.50,1104.50,1104.50,1104.50,0,2
11/16/2004,22:57,1104.50,1104.50,1104.50,1104.50,0,4
11/16/2004,23:01,1104.50,1104.50,1104.50,1104.50,0,5
11/16/2004,23:02,1104.75,1104.75,1104.75,1104.75,14,0
11/16/2004,23:03,1104.75,1104.75,1104.75,1104.75,5,0
11/16/2004,23:07,1104.75,1104.75,1104.75,1104.75,1,0
11/16/2004,23:08,1104.75,1104.75,1104.75,1104.75,6,0
11/16/2004,23:09,1104.75,1104.75,1104.75,1104.75,2,0
11/16/2004,23:10,1104.50,1104.75,1104.50,1104.75,4,1
11/16/2004,23:12,1104.50,1104.50,1104.50,1104.50,0,7
11/16/2004,23:13,1104.50,1104.50,1104.50,1104.50,0,1
11/16/2004,23:14,1104.50,1104.50,1104.50,1104.50,0,2
11/16/2004,23:19,1104.75,1104.75,1104.75,1104.75,2,0
11/16/2004,23:29,1104.75,1104.75,1104.75,1104.75,5,0
11/16/2004,23:35,1104.50,1104.50,1104.50,1104.50,0,16
11/16/2004,23:39,1104.50,1104.50,1104.50,1104.50,0,2
11/16/2004,23:41,1104.50,1104.50,1104.50,1104.50,0,1
11/16/2004,23:44,1104.50,1104.50,1104.50,1104.50,0,2
11/16/2004,23:47,1104.25,1104.25,1104.25,1104.25,0,1
11/16/2004,23:50,1104.50,1104.50,1104.50,1104.50,1,0
11/16/2004,23:55,1104.50,1104.50,1104.25,1104.25,2,7
11/16/2004,23:57,1104.25,1104.25,1104.25,1104.25,0,20
11/16/2004,23:58,1104.25,1104.25,1104.25,1104.25,0,1
11/17/2004,00:01,1104.25,1104.25,1104.25,1104.25,0,11
11/17/2004,00:02,1104.25,1104.25,1104.25,1104.25,0,7
11/17/2004,00:08,1104.50,1104.50,1104.50,1104.50,1,0
11/17/2004,00:09,1104.25,1104.25,1104.25,1104.25,0,1
11/17/2004,00:17,1104.25,1104.25,1104.25,1104.25,0,6
11/17/2004,00:18,1104.25,1104.25,1104.25,1104.25,0,2
11/17/2004,00:22,1104.25,1104.25,1104.25,1104.25,0,1
11/17/2004,00:23,1104.50,1104.50,1104.50,1104.50,2,0
11/17/2004,00:26,1104.25,1104.25,1104.25,1104.25,0,6
11/17/2004,00:29,1104.25,1104.25,1104.25,1104.25,0,1
11/17/2004,00:32,1104.50,1104.50,1104.25,1104.25,10,5
11/17/2004,00:33,1104.25,1104.25,1104.25,1104.25,0,5
11/17/2004,00:37,1104.25,1104.50,1104.25,1104.50,1,7
11/17/2004,00:40,1104.50,1104.50,1104.50,1104.50,2,0
11/17/2004,00:47,1104.50,1104.50,1104.50,1104.50,90,0
11/17/2004,00:48,1104.50,1104.75,1104.50,1104.75,14,0
11/17/2004,00:49,1104.75,1104.75,1104.75,1104.75,6,0
11/17/2004,00:50,1104.75,1104.75,1104.75,1104.75,23,0
11/17/2004,00:53,1104.75,1104.75,1104.75,1104.75,3,0
11/17/2004,00:56,1104.75,1105.00,1104.75,1105.00,7,0
11/17/2004,00:57,1104.75,1104.75,1104.75,1104.75,0,1
11/17/2004,00:58,1104.75,1104.75,1104.75,1104.75,0,1
11/17/2004,01:00,1104.50,1104.50,1104.50,1104.50,0,1
11/17/2004,01:01,1104.50,1104.50,1104.50,1104.50,0,2
11/17/2004,01:02,1104.75,1104.75,1104.75,1104.75,3,0
11/17/2004,01:04,1104.50,1104.50,1104.50,1104.50,0,2
11/17/2004,01:05,1104.75,1104.75,1104.75,1104.75,24,0
11/17/2004,01:06,1104.75,1104.75,1104.75,1104.75,2,0
11/17/2004,01:07,1104.50,1104.50,1104.50,1104.50,0,13
11/17/2004,01:09,1104.25,1104.25,1104.25,1104.25,0,10
11/17/2004,01:11,1104.25,1104.25,1104.25,1104.25,0,1
11/17/2004,01:12,1104.25,1104.25,1104.25,1104.25,0,2
11/17/2004,01:13,1104.25,1104.25,1104.25,1104.25,0,2
11/17/2004,01:14,1104.50,1104.50,1104.50,1104.50,15,0
11/17/2004,01:16,1104.25,1104.25,1104.25,1104.25,0,25
11/17/2004,01:18,1104.25,1104.25,1104.25,1104.25,0,3
11/17/2004,01:19,1104.25,1104.25,1104.25,1104.25,0,1
11/17/2004,01:20,1104.25,1104.25,1104.25,1104.25,0,1
11/17/2004,01:21,1104.25,1104.25,1104.00,1104.00,0,49
11/17/2004,01:22,1104.00,1104.00,1104.00,1104.00,0,21
11/17/2004,01:23,1104.00,1104.25,1104.00,1104.25,8,10
11/17/2004,01:29,1104.25,1104.25,1104.00,1104.00,21,48
11/17/2004,01:30,1104.00,1104.00,1104.00,1104.00,0,18
11/17/2004,01:31,1104.00,1104.25,1104.00,1104.25,5,10
11/17/2004,01:32,1104.25,1104.25,1104.25,1104.25,19,0
11/17/2004,01:33,1104.25,1104.25,1104.25,1104.25,1,0
11/17/2004,01:35,1104.25,1104.25,1104.25,1104.25,2,0
11/17/2004,01:36,1104.25,1104.25,1104.25,1104.25,5,0
11/17/2004,01:40,1104.00,1104.25,1104.00,1104.00,6,3
11/17/2004,01:41,1104.25,1104.25,1104.25,1104.25,1,0
11/17/2004,01:42,1104.00,1104.25,1104.00,1104.25,4,1
11/17/2004,01:43,1104.25,1104.25,1104.00,1104.00,15,1
11/17/2004,01:44,1104.25,1104.25,1104.25,1104.25,1,0
11/17/2004,01:45,1104.50,1104.50,1104.50,1104.50,4,0
11/17/2004,01:46,1104.25,1104.50,1104.25,1104.50,4,1
11/17/2004,01:47,1104.50,1104.50,1104.50,1104.50,4,0
11/17/2004,01:48,1104.50,1104.50,1104.50,1104.50,6,0
11/17/2004,01:49,1104.75,1104.75,1104.75,1104.75,1,0
11/17/2004,01:50,1104.50,1104.50,1104.25,1104.25,0,10
11/17/2004,01:51,1104.50,1104.50,1104.25,1104.50,2,1
11/17/2004,01:52,1104.25,1104.25,1104.25,1104.25,0,2
11/17/2004,01:55,1104.25,1104.25,1104.25,1104.25,0,1
11/17/2004,01:56,1104.25,1104.25,1104.25,1104.25,0,19
11/17/2004,01:58,1104.25,1104.25,1104.00,1104.00,0,3
11/17/2004,02:01,1104.25,1104.50,1104.25,1104.50,156,0
11/17/2004,02:02,1104.50,1104.50,1104.25,1104.25,5,5
11/17/2004,02:03,1104.25,1104.50,1104.25,1104.50,4,52
11/17/2004,02:04,1104.25,1104.25,1104.25,1104.25,0,62
11/17/2004,02:05,1104.25,1104.25,1104.25,1104.25,0,171
11/17/2004,02:06,1104.25,1104.50,1104.25,1104.25,5,66
11/17/2004,02:07,1104.50,1104.75,1104.50,1104.75,115,0
11/17/2004,02:08,1104.75,1104.75,1104.75,1104.75,20,0
11/17/2004,02:09,1104.75,1104.75,1104.50,1104.50,63,21
11/17/2004,02:10,1104.75,1104.75,1104.75,1104.75,6,0
11/17/2004,02:11,1104.75,1105.00,1104.75,1104.75,22,5
11/17/2004,02:12,1104.75,1104.75,1104.50,1104.50,0,53
11/17/2004,02:13,1104.50,1104.50,1104.50,1104.50,0,61
11/17/2004,02:14,1104.25,1104.25,1104.25,1104.25,0,15
11/17/2004,02:15,1104.50,1104.50,1104.50,1104.50,5,0
11/17/2004,02:16,1104.25,1104.25,1104.25,1104.25,0,18
11/17/2004,02:17,1104.25,1104.25,1104.25,1104.25,0,18
11/17/2004,02:18,1104.50,1104.50,1104.25,1104.25,8,1
11/17/2004,02:19,1104.25,1104.25,1104.25,1104.25,0,99
11/17/2004,02:20,1104.25,1104.25,1104.25,1104.25,0,52
11/17/2004,02:22,1104.25,1104.25,1104.25,1104.25,0,3
11/17/2004,02:23,1104.25,1104.25,1104.25,1104.25,0,64
11/17/2004,02:24,1104.25,1104.25,1104.25,1104.25,0,21
11/17/2004,02:25,1104.25,1104.25,1104.25,1104.25,0,8
11/17/2004,02:26,1104.25,1104.50,1104.25,1104.50,1,19
11/17/2004,02:27,1104.50,1104.50,1104.50,1104.50,21,0
11/17/2004,02:28,1104.25,1104.25,1104.25,1104.25,0,1
11/17/2004,02:29,1104.25,1104.25,1104.25,1104.25,0,7
11/17/2004,02:30,1104.50,1104.75,1104.50,1104.75,98,0
11/17/2004,02:31,1104.75,1104.75,1104.50,1104.75,429,16
11/17/2004,02:32,1104.75,1104.75,1104.75,1104.75,156,0
11/17/2004,02:33,1104.75,1105.00,1104.75,1105.00,205,0
11/17/2004,02:34,1105.00,1105.00,1104.75,1105.00,239,1
11/17/2004,02:35,1104.75,1105.00,1104.75,1105.00,5,1
11/17/2004,02:36,1104.75,1104.75,1104.75,1104.75,0,80
11/17/2004,02:37,1104.75,1104.75,1104.75,1104.75,0,56
11/17/2004,02:38,1105.00,1105.00,1104.75,1104.75,6,7
11/17/2004,02:39,1104.75,1104.75,1104.75,1104.75,0,83
11/17/2004,02:40,1104.50,1104.50,1104.50,1104.50,0,5
11/17/2004,02:41,1104.75,1105.00,1104.75,1104.75,26,2
11/17/2004,02:42,1104.75,1104.75,1104.75,1104.75,0,9
11/17/2004,02:43,1104.75,1104.75,1104.75,1104.75,0,58
11/17/2004,02:44,1105.00,1105.00,1104.75,1104.75,32,3
11/17/2004,02:45,1104.75,1104.75,1104.75,1104.75,0,10
11/17/2004,02:46,1104.50,1104.75,1104.50,1104.75,4,1
11/17/2004,02:50,1104.75,1104.75,1104.25,1104.25,5,220
11/17/2004,02:51,1104.00,1104.00,1104.00,1104.00,0,1
11/17/2004,02:52,1104.00,1104.00,1104.00,1104.00,0,1
11/17/2004,02:53,1104.25,1104.25,1104.25,1104.25,1,0
11/17/2004,02:54,1104.00,1104.00,1103.75,1103.75,0,257
11/17/2004,02:55,1103.75,1103.75,1103.50,1103.50,0,189
11/17/2004,02:56,1103.50,1103.50,1103.50,1103.50,0,36
11/17/2004,02:58,1103.75,1103.75,1103.75,1103.75,50,0
11/17/2004,02:59,1104.00,1104.00,1104.00,1104.00,5,0
11/17/2004,03:00,1104.00,1104.00,1103.75,1103.75,3,26
11/17/2004,03:01,1103.75,1103.75,1103.50,1103.75,13,9
11/17/2004,03:02,1103.75,1103.75,1103.75,1103.75,6,0
11/17/2004,03:03,1103.75,1103.75,1103.75,1103.75,8,0
11/17/2004,03:04,1103.50,1103.75,1103.50,1103.75,8,3
11/17/2004,03:05,1103.75,1103.75,1103.75,1103.75,5,0
11/17/2004,03:06,1103.75,1103.75,1103.50,1103.50,6,3
11/17/2004,03:08,1103.50,1103.50,1103.50,1103.50,0,1
11/17/2004,03:10,1103.50,1103.50,1103.50,1103.50,0,65
11/17/2004,03:11,1103.50,1103.50,1103.50,1103.50,0,2
11/17/2004,03:12,1103.50,1103.50,1103.50,1103.50,0,2
11/17/2004,03:13,1103.75,1103.75,1103.75,1103.75,35,0
11/17/2004,03:14,1103.75,1103.75,1103.50,1103.50,2,30
11/17/2004,03:15,1103.25,1103.50,1103.25,1103.50,13,23
11/17/2004,03:16,1103.50,1103.50,1103.50,1103.50,87,0
11/17/2004,03:17,1103.25,1103.50,1103.25,1103.50,16,1
11/17/2004,03:18,1103.50,1103.50,1103.50,1103.50,12,0
11/17/2004,03:19,1103.50,1103.50,1103.50,1103.50,7,0
11/17/2004,03:23,1103.50,1103.50,1103.50,1103.50,13,0
11/17/2004,03:25,1103.50,1103.50,1103.25,1103.25,3,1
11/17/2004,03:27,1103.50,1103.50,1103.50,1103.50,10,0
11/17/2004,03:28,1103.50,1103.75,1103.50,1103.75,10,0
11/17/2004,03:29,1103.75,1103.75,1103.75,1103.75,5,0
11/17/2004,03:30,1103.75,1103.75,1103.75,1103.75,115,0
11/17/2004,03:31,1103.75,1103.75,1103.75,1103.75,4,0
11/17/2004,03:33,1103.75,1103.75,1103.75,1103.75,36,0
11/17/2004,03:34,1103.75,1103.75,1103.50,1103.75,13,3
11/17/2004,03:35,1103.75,1103.75,1103.75,1103.75,4,0
11/17/2004,03:38,1104.00,1104.00,1103.75,1103.75,1,1
11/17/2004,03:41,1103.75,1103.75,1103.50,1103.75,59,38
11/17/2004,03:42,1103.75,1103.75,1103.75,1103.75,12,0
11/17/2004,03:43,1103.50,1103.50,1103.50,1103.50,0,2
11/17/2004,03:44,1103.50,1103.50,1103.25,1103.25,17,131
11/17/2004,03:45,1103.25,1103.50,1103.25,1103.50,53,5
11/17/2004,03:47,1103.50,1103.50,1103.25,1103.50,42,12
11/17/2004,03:48,1103.50,1103.50,1103.50,1103.50,3,0
11/17/2004,03:49,1103.50,1103.50,1103.25,1103.25,8,12
11/17/2004,03:50,1103.50,1103.50,1103.25,1103.25,3,3
11/17/2004,03:51,1103.50,1103.50,1103.50,1103.50,1,0
11/17/2004,03:52,1103.50,1103.50,1103.25,1103.25,2,127
11/17/2004,03:53,1103.25,1103.25,1103.25,1103.25,0,53
11/17/2004,03:54,1103.25,1103.25,1103.25,1103.25,0,2
11/17/2004,03:55,1103.50,1103.50,1103.50,1103.50,5,0
11/17/2004,03:56,1103.50,1103.50,1103.50,1103.50,2,0
11/17/2004,03:57,1103.50,1103.50,1103.50,1103.50,22,0
11/17/2004,03:58,1103.25,1103.25,1103.00,1103.00,0,47
11/17/2004,03:59,1103.25,1103.25,1103.25,1103.25,25,0
11/17/2004,04:00,1103.25,1103.25,1103.00,1103.00,51,50
11/17/2004,04:01,1103.25,1103.25,1103.25,1103.25,12,0
11/17/2004,04:02,1103.00,1103.25,1103.00,1103.25,3,3
11/17/2004,04:03,1103.25,1103.25,1103.00,1103.00,3,11
11/17/2004,04:04,1103.25,1103.25,1103.00,1103.25,39,1
11/17/2004,04:05,1103.50,1103.50,1103.50,1103.50,6,0
11/17/2004,04:06,1103.25,1103.25,1103.25,1103.25,0,42
11/17/2004,04:07,1103.25,1103.25,1103.25,1103.25,0,1
11/17/2004,04:09,1103.25,1103.25,1103.25,1103.25,0,25
11/17/2004,04:10,1103.25,1103.25,1103.25,1103.25,0,47
11/17/2004,04:11,1103.25,1103.25,1103.25,1103.25,0,6
11/17/2004,04:13,1103.25,1103.25,1103.00,1103.25,45,61
11/17/2004,04:14,1103.25,1103.25,1103.25,1103.25,19,0
11/17/2004,04:15,1103.25,1103.50,1103.25,1103.50,23,0
11/17/2004,04:16,1103.50,1103.50,1103.25,1103.25,1,30
11/17/2004,04:17,1103.25,1103.25,1103.25,1103.25,0,12
11/17/2004,04:18,1103.25,1103.25,1103.25,1103.25,0,1
11/17/2004,04:19,1103.25,1103.50,1103.25,1103.50,1,1
11/17/2004,04:20,1103.50,1103.50,1103.50,1103.50,10,0
11/17/2004,04:21,1103.25,1103.25,1103.25,1103.25,0,3
11/17/2004,04:22,1103.50,1103.50,1103.50,1103.50,4,0
11/17/2004,04:23,1103.50,1103.50,1103.50,1103.50,1,0
11/17/2004,04:24,1103.50,1103.50,1103.25,1103.25,1,1
11/17/2004,04:25,1103.50,1103.50,1103.50,1103.50,17,0
11/17/2004,04:26,1103.50,1103.50,1103.50,1103.50,5,0
11/17/2004,04:27,1103.50,1103.75,1103.50,1103.50,48,1
11/17/2004,04:28,1103.75,1103.75,1103.75,1103.75,55,0
11/17/2004,04:29,1103.50,1103.50,1103.50,1103.50,0,15
11/17/2004,04:32,1103.75,1103.75,1103.50,1103.50,1,3
11/17/2004,04:35,1103.75,1103.75,1103.75,1103.75,1,0
11/17/2004,04:36,1103.50,1103.50,1103.50,1103.50,0,1
11/17/2004,04:37,1103.75,1103.75,1103.75,1103.75,1,0
11/17/2004,04:38,1103.75,1104.00,1103.75,1103.75,75,3
11/17/2004,04:39,1103.75,1103.75,1103.75,1103.75,0,95
11/17/2004,04:40,1103.75,1103.75,1103.75,1103.75,0,1
11/17/2004,04:44,1103.75,1103.75,1103.75,1103.75,0,1
11/17/2004,04:45,1104.00,1104.00,1104.00,1104.00,9,0
11/17/2004,04:46,1104.00,1104.00,1103.50,1103.75,30,92
11/17/2004,04:47,1103.75,1103.75,1103.75,1103.75,2,0
11/17/2004,04:49,1103.75,1103.75,1103.75,1103.75,2,0
11/17/2004,04:51,1103.50,1103.50,1103.50,1103.50,0,125
11/17/2004,04:52,1103.50,1103.50,1103.50,1103.50,0,145
11/17/2004,04:53,1103.50,1103.50,1103.50,1103.50,0,20
11/17/2004,04:54,1103.50,1103.50,1103.50,1103.50,0,3
11/17/2004,04:56,1103.75,1103.75,1103.75,1103.75,1,0
11/17/2004,04:57,1103.50,1103.50,1103.50,1103.50,0,20
11/17/2004,04:58,1103.75,1103.75,1103.75,1103.75,5,0
11/17/2004,04:59,1103.50,1103.50,1103.50,1103.50,0,1
11/17/2004,05:00,1103.75,1103.75,1103.75,1103.75,1,0
11/17/2004,05:01,1103.75,1103.75,1103.50,1103.50,1,205
11/17/2004,05:03,1103.50,1103.75,1103.50,1103.75,46,25
11/17/2004,05:04,1103.75,1103.75,1103.75,1103.75,6,0
11/17/2004,05:06,1104.00,1104.00,1104.00,1104.00,47,0
11/17/2004,05:07,1104.00,1104.00,1104.00,1104.00,43,0
11/17/2004,05:08,1103.75,1103.75,1103.50,1103.75,10,250
11/17/2004,05:09,1103.75,1103.75,1103.50,1103.50,9,4
11/17/2004,05:10,1103.75,1103.75,1103.50,1103.50,2,2
11/17/2004,05:11,1103.75,1103.75,1103.75,1103.75,77,0
11/17/2004,05:13,1103.75,1103.75,1103.75,1103.75,52,0
11/17/2004,05:16,1104.00,1104.00,1104.00,1104.00,15,0
11/17/2004,05:17,1104.00,1104.00,1104.00,1104.00,29,0
11/17/2004,05:18,1104.00,1104.00,1104.00,1104.00,16,0
11/17/2004,05:19,1104.00,1104.00,1104.00,1104.00,15,0
11/17/2004,05:20,1104.25,1104.25,1103.75,1103.75,7,175
11/17/2004,05:21,1103.75,1104.00,1103.75,1103.75,3,96
11/17/2004,05:22,1104.00,1104.00,1104.00,1104.00,97,0
11/17/2004,05:23,1104.25,1104.25,1104.25,1104.25,1,0
11/17/2004,05:24,1104.00,1104.00,1104.00,1104.00,0,34
11/17/2004,05:25,1104.00,1104.25,1104.00,1104.25,110,1
11/17/2004,05:26,1104.25,1104.25,1104.25,1104.25,10,0
11/17/2004,05:27,1104.50,1104.75,1104.50,1104.50,115,3
11/17/2004,05:28,1104.50,1104.75,1104.50,1104.50,101,35
11/17/2004,05:29,1104.75,1105.25,1104.75,1105.00,471,26
11/17/2004,05:30,1104.75,1105.00,1104.75,1105.00,43,1
11/17/2004,05:31,1105.00,1105.25,1105.00,1105.00,45,21
11/17/2004,05:32,1105.25,1105.25,1105.00,1105.25,52,162
11/17/2004,05:33,1105.00,1105.25,1105.00,1105.25,1,2
11/17/2004,05:34,1105.25,1105.25,1105.00,1105.25,37,6
11/17/2004,05:35,1105.25,1105.50,1105.00,1105.25,586,133
11/17/2004,05:36,1105.25,1105.25,1105.00,1105.00,1,201
11/17/2004,05:37,1105.00,1105.00,1105.00,1105.00,0,2
11/17/2004,05:38,1105.00,1105.25,1105.00,1105.00,5,2
11/17/2004,05:39,1105.00,1105.50,1105.00,1105.25,109,14
11/17/2004,05:40,1105.25,1105.25,1105.25,1105.25,0,82
11/17/2004,05:41,1105.25,1105.50,1105.25,1105.25,1,10
11/17/2004,05:42,1105.25,1105.25,1105.25,1105.25,0,6
11/17/2004,05:43,1105.25,1105.50,1105.25,1105.25,1,11
11/17/2004,05:44,1105.25,1105.25,1105.25,1105.25,0,31
11/17/2004,05:45,1105.25,1105.25,1105.25,1105.25,0,3
11/17/2004,05:46,1105.25,1105.50,1105.25,1105.25,5,191
11/17/2004,05:47,1105.25,1105.75,1105.25,1105.50,46,79
11/17/2004,05:48,1105.50,1105.75,1105.25,1105.50,44,14
11/17/2004,05:49,1105.50,1105.50,1105.25,1105.25,0,349
11/17/2004,05:50,1105.25,1105.25,1105.25,1105.25,0,90
11/17/2004,05:51,1105.25,1105.25,1105.00,1105.25,25,94
11/17/2004,05:52,1105.25,1105.25,1105.25,1105.25,57,0
11/17/2004,05:53,1105.25,1105.25,1105.00,1105.00,52,1
11/17/2004,05:54,1105.25,1105.25,1105.25,1105.25,1,0
11/17/2004,05:55,1105.25,1105.25,1105.00,1105.00,2,54
11/17/2004,05:56,1105.00,1105.00,1105.00,1105.00,0,3
11/17/2004,05:57,1105.25,1105.25,1105.25,1105.25,1,0
11/17/2004,05:58,1105.25,1105.25,1105.25,1105.25,62,0
11/17/2004,05:59,1105.25,1105.25,1105.25,1105.25,65,0
11/17/2004,06:00,1105.00,1105.00,1105.00,1105.00,0,4
11/17/2004,06:01,1105.25,1105.25,1105.25,1105.25,2,0
11/17/2004,06:02,1105.25,1105.25,1105.25,1105.25,3,0
11/17/2004,06:03,1105.00,1105.00,1105.00,1105.00,0,4
11/17/2004,06:04,1105.00,1105.00,1105.00,1105.00,0,6
11/17/2004,06:05,1105.00,1105.00,1105.00,1105.00,0,138
11/17/2004,06:07,1105.25,1105.25,1105.25,1105.25,2,0
11/17/2004,06:08,1105.25,1105.25,1105.00,1105.00,1,2
11/17/2004,06:09,1105.25,1105.25,1105.25,1105.25,364,0
11/17/2004,06:10,1105.25,1105.25,1105.25,1105.25,35,0
11/17/2004,06:11,1105.00,1105.00,1105.00,1105.00,0,1
11/17/2004,06:13,1105.25,1105.25,1105.25,1105.25,4,0
11/17/2004,06:14,1105.00,1105.25,1105.00,1105.25,1,105
11/17/2004,06:16,1105.25,1105.25,1105.25,1105.25,139,0
11/17/2004,06:17,1105.25,1105.25,1105.25,1105.25,113,0
11/17/2004,06:18,1105.25,1105.25,1105.00,1105.00,14,20
11/17/2004,06:19,1105.25,1105.25,1105.00,1105.00,6,1
11/17/2004,06:21,1105.00,1105.25,1105.00,1105.00,5,6
11/17/2004,06:22,1105.00,1105.00,1105.00,1105.00,0,10
11/17/2004,06:23,1105.00,1105.00,1105.00,1105.00,0,3
11/17/2004,06:24,1105.25,1105.25,1105.25,1105.25,1,0
11/17/2004,06:25,1105.25,1105.25,1105.00,1105.00,2,2
11/17/2004,06:26,1105.25,1105.25,1105.00,1105.00,1,2
11/17/2004,06:27,1105.00,1105.00,1105.00,1105.00,0,39
11/17/2004,06:29,1105.25,1105.25,1105.00,1105.25,26,1
11/17/2004,06:30,1105.00,1105.00,1105.00,1105.00,0,52
11/17/2004,06:31,1105.00,1105.25,1105.00,1105.25,1,1
11/17/2004,06:35,1105.00,1105.25,1105.00,1105.00,2,2
11/17/2004,06:36,1105.25,1105.25,1105.00,1105.00,5,21
11/17/2004,06:37,1105.25,1105.25,1104.75,1104.75,25,49
11/17/2004,06:38,1104.75,1104.75,1104.75,1104.75,0,1
11/17/2004,06:39,1105.00,1105.25,1105.00,1105.25,334,0
11/17/2004,06:40,1105.25,1105.25,1105.00,1105.00,2,3
11/17/2004,06:41,1105.25,1105.25,1105.25,1105.25,20,0
11/17/2004,06:44,1105.25,1105.25,1105.00,1105.25,3,1
11/17/2004,06:45,1105.00,1105.00,1105.00,1105.00,0,55
11/17/2004,06:46,1105.25,1105.25,1105.00,1105.00,1,4
11/17/2004,06:48,1105.00,1105.25,1105.00,1105.25,35,1
11/17/2004,06:49,1105.25,1105.25,1105.25,1105.25,41,0
11/17/2004,06:50,1105.00,1105.00,1105.00,1105.00,0,1
11/17/2004,06:51,1105.00,1105.25,1105.00,1105.00,1,2
11/17/2004,06:53,1105.25,1105.25,1105.25,1105.25,2,0
11/17/2004,06:54,1105.25,1105.25,1105.25,1105.25,209,0
11/17/2004,06:55,1105.25,1105.25,1105.25,1105.25,118,0
11/17/2004,06:56,1105.25,1105.25,1105.25,1105.25,35,0
11/17/2004,06:57,1105.50,1105.50,1105.25,1105.50,3,2
11/17/2004,06:58,1105.25,1105.25,1105.25,1105.25,0,159
11/17/2004,06:59,1105.25,1105.25,1105.25,1105.25,0,10
11/17/2004,07:00,1105.50,1105.50,1105.50,1105.50,6,0
11/17/2004,07:01,1105.50,1105.50,1105.25,1105.25,1,2
11/17/2004,07:02,1105.25,1105.25,1105.25,1105.25,0,160
11/17/2004,07:03,1105.25,1105.25,1105.00,1105.25,2,38
11/17/2004,07:04,1105.00,1105.25,1105.00,1105.00,97,40
11/17/2004,07:05,1105.25,1105.25,1105.25,1105.25,6,0
11/17/2004,07:06,1105.25,1105.25,1105.00,1105.25,17,200
11/17/2004,07:07,1105.00,1105.00,1105.00,1105.00,0,42
11/17/2004,07:08,1105.00,1105.00,1104.75,1104.75,54,11
11/17/2004,07:09,1105.00,1105.25,1105.00,1105.00,68,9
11/17/2004,07:10,1105.00,1105.00,1105.00,1105.00,0,2
11/17/2004,07:11,1105.25,1105.50,1105.00,1105.25,153,36
11/17/2004,07:12,1105.25,1105.25,1105.25,1105.25,34,0
11/17/2004,07:13,1105.25,1105.50,1105.25,1105.25,38,34
11/17/2004,07:14,1105.00,1105.25,1105.00,1105.25,5,2
11/17/2004,07:15,1105.25,1105.25,1105.25,1105.25,15,0
11/17/2004,07:16,1105.00,1105.00,1105.00,1105.00,0,2
11/17/2004,07:17,1105.00,1105.00,1104.75,1104.75,11,203
11/17/2004,07:18,1104.75,1105.00,1104.75,1105.00,2,130
11/17/2004,07:19,1104.75,1104.75,1104.50,1104.50,14,123
11/17/2004,07:20,1104.75,1104.75,1104.75,1104.75,11,0
11/17/2004,07:21,1104.75,1105.00,1104.75,1104.75,7,101
11/17/2004,07:22,1105.00,1105.00,1105.00,1105.00,2,0
11/17/2004,07:23,1105.00,1105.00,1104.75,1105.00,94,3
11/17/2004,07:24,1105.00,1105.00,1104.75,1104.75,44,23
11/17/2004,07:25,1105.00,1105.00,1105.00,1105.00,264,0
11/17/2004,07:26,1105.00,1105.00,1104.75,1105.00,174,4
11/17/2004,07:27,1105.00,1105.25,1105.00,1105.25,213,1
11/17/2004,07:28,1105.25,1105.50,1105.25,1105.25,32,121
11/17/2004,07:29,1105.50,1105.50,1105.25,1105.25,4,8
11/17/2004,07:30,1105.50,1105.50,1105.25,1105.25,328,81
11/17/2004,07:31,1105.25,1105.25,1104.25,1104.75,319,859
11/17/2004,07:32,1104.75,1105.50,1104.75,1105.50,483,30
11/17/2004,07:33,1105.50,1106.25,1105.50,1106.25,928,48
11/17/2004,07:34,1106.25,1108.00,1106.25,1107.50,2501,836
11/17/2004,07:35,1107.50,1107.75,1107.25,1107.50,507,686
11/17/2004,07:36,1107.25,1107.75,1107.25,1107.25,806,828
11/17/2004,07:37,1107.25,1107.50,1107.00,1107.50,423,455
11/17/2004,07:38,1107.75,1107.75,1107.25,1107.25,152,691
11/17/2004,07:39,1107.25,1107.50,1107.00,1107.25,235,65
11/17/2004,07:40,1107.25,1107.50,1107.00,1107.00,4,32
11/17/2004,07:41,1107.00,1107.00,1106.50,1106.75,7,307
11/17/2004,07:42,1106.50,1106.75,1106.50,1106.50,190,15
11/17/2004,07:43,1106.75,1107.00,1106.50,1106.75,229,78
11/17/2004,07:44,1106.75,1107.00,1106.50,1106.50,26,339
11/17/2004,07:45,1106.50,1106.75,1106.50,1106.75,112,109
11/17/2004,07:46,1106.75,1107.25,1106.50,1107.00,247,28
11/17/2004,07:47,1107.00,1107.25,1106.75,1106.75,19,265
11/17/2004,07:48,1106.75,1106.75,1106.50,1106.75,16,10
11/17/2004,07:49,1106.75,1107.00,1106.50,1106.50,7,184
11/17/2004,07:50,1106.75,1106.75,1106.50,1106.75,15,1
11/17/2004,07:51,1106.75,1107.00,1106.75,1106.75,184,96
11/17/2004,07:52,1106.75,1107.00,1106.75,1106.75,68,200
11/17/2004,07:53,1106.50,1106.75,1106.50,1106.75,1,2
11/17/2004,07:54,1106.75,1106.75,1106.75,1106.75,2,0
11/17/2004,07:55,1106.75,1107.00,1106.50,1107.00,103,52
11/17/2004,07:56,1106.75,1106.75,1106.75,1106.75,0,107
11/17/2004,07:57,1106.75,1106.75,1106.25,1106.50,13,220
11/17/2004,07:58,1106.50,1106.50,1106.25,1106.25,31,76
11/17/2004,07:59,1106.50,1106.75,1106.50,1106.75,203,20
11/17/2004,08:00,1106.75,1107.00,1106.75,1107.00,204,0
11/17/2004,08:01,1106.75,1107.00,1106.75,1107.00,138,10
11/17/2004,08:02,1107.00,1107.25,1106.75,1107.00,42,58
11/17/2004,08:03,1107.00,1107.00,1106.75,1107.00,176,237
11/17/2004,08:04,1107.00,1107.25,1106.50,1106.75,34,338
11/17/2004,08:05,1106.75,1106.75,1106.75,1106.75,78,0
11/17/2004,08:06,1106.75,1107.00,1106.75,1107.00,229,0
11/17/2004,08:07,1107.00,1107.00,1106.50,1106.50,6,268
11/17/2004,08:08,1106.75,1107.00,1106.75,1106.75,221,10
11/17/2004,08:09,1106.75,1107.00,1106.75,1106.75,1,70
11/17/2004,08:10,1106.75,1106.75,1106.75,1106.75,0,99
11/17/2004,08:11,1106.75,1106.75,1106.75,1106.75,0,108
11/17/2004,08:12,1106.75,1107.00,1106.75,1106.75,8,3
11/17/2004,08:13,1107.00,1107.00,1106.75,1106.75,6,79
11/17/2004,08:14,1107.00,1107.00,1107.00,1107.00,207,0
11/17/2004,08:15,1106.75,1107.00,1106.75,1107.00,6,3
11/17/2004,08:16,1107.00,1107.25,1107.00,1107.25,323,84
11/17/2004,08:17,1107.25,1107.25,1107.00,1107.25,14,144
11/17/2004,08:18,1107.25,1107.25,1106.50,1106.75,127,405
11/17/2004,08:19,1106.75,1106.75,1106.25,1106.25,50,123
11/17/2004,08:20,1106.25,1106.50,1106.25,1106.50,13,15
11/17/2004,08:21,1106.25,1106.50,1106.25,1106.50,73,6
11/17/2004,08:22,1106.50,1106.75,1106.50,1106.75,77,18
11/17/2004,08:23,1106.75,1106.75,1106.25,1106.50,18,136
11/17/2004,08:24,1106.50,1106.75,1106.50,1106.75,171,1
11/17/2004,08:25,1107.00,1107.00,1106.75,1107.00,2,80
11/17/2004,08:26,1106.75,1107.00,1106.50,1106.75,4,81
11/17/2004,08:27,1106.50,1106.75,1106.50,1106.50,7,55
11/17/2004,08:28,1106.75,1107.00,1106.50,1107.00,331,128
11/17/2004,08:29,1106.75,1106.75,1106.50,1106.75,88,141
11/17/2004,08:30,1106.50,1107.00,1106.50,1107.00,1443,86
11/17/2004,08:31,1107.25,1108.00,1106.75,1107.75,4586,1686
11/17/2004,08:32,1107.75,1108.00,1107.25,1108.00,1696,1289
11/17/2004,08:33,1108.00,1108.25,1107.75,1108.25,1908,1110
11/17/2004,08:34,1108.00,1109.00,1108.00,1109.00,3360,2594
11/17/2004,08:35,1109.00,1109.25,1108.75,1109.00,1862,1717
11/17/2004,08:36,1108.75,1109.00,1108.50,1108.50,2677,3936
11/17/2004,08:37,1108.50,1109.00,1108.00,1108.50,2098,3103
11/17/2004,08:38,1108.25,1108.75,1108.25,1108.50,1549,1005
11/17/2004,08:39,1108.50,1108.75,1108.25,1108.50,807,367
11/17/2004,08:40,1108.50,1109.25,1108.50,1109.25,4102,675
11/17/2004,08:41,1109.25,1109.50,1108.75,1108.75,2455,2314
11/17/2004,08:42,1109.00,1109.25,1108.75,1109.25,5530,3205
11/17/2004,08:43,1109.00,1109.25,1108.50,1108.50,116,3151
11/17/2004,08:44,1108.50,1108.75,1108.25,1108.25,1139,2217
11/17/2004,08:45,1108.25,1108.50,1108.00,1108.00,259,1988
11/17/2004,08:46,1108.00,1108.75,1108.00,1108.75,1988,1702
11/17/2004,08:47,1108.75,1108.75,1108.00,1108.50,1215,1038
11/17/2004,08:48,1108.25,1109.00,1108.25,1108.75,2155,591
11/17/2004,08:49,1108.50,1109.00,1108.25,1108.75,1569,1596
11/17/2004,08:50,1108.75,1109.00,1108.00,1108.25,920,1650
11/17/2004,08:51,1108.25,1108.25,1107.75,1108.25,928,1510
11/17/2004,08:52,1108.25,1108.50,1108.00,1108.50,665,655
11/17/2004,08:53,1108.50,1109.25,1108.25,1109.00,3790,1043
11/17/2004,08:54,1109.00,1109.25,1108.25,1108.75,1384,1292
11/17/2004,08:55,1108.75,1109.00,1108.25,1108.50,466,963
11/17/2004,08:56,1108.50,1108.50,1108.00,1108.50,713,511
11/17/2004,08:57,1108.25,1108.75,1108.00,1108.50,521,1000
11/17/2004,08:58,1108.50,1108.75,1108.25,1108.50,1314,1242
11/17/2004,08:59,1108.50,1108.75,1108.00,1108.75,1238,438
11/17/2004,09:00,1108.50,1108.75,1108.25,1108.50,39,992
11/17/2004,09:01,1108.25,1109.00,1108.25,1108.75,1625,925
11/17/2004,09:02,1108.75,1109.25,1108.75,1109.00,1506,509
11/17/2004,09:03,1108.75,1109.25,1108.25,1109.00,1774,2661
11/17/2004,09:04,1109.00,1109.00,1108.50,1108.50,102,463
11/17/2004,09:05,1108.50,1109.75,1108.50,1109.75,4184,662
11/17/2004,09:06,1109.50,1110.75,1109.50,1110.25,7741,2012
11/17/2004,09:07,1110.25,1110.50,1110.00,1110.50,2231,2110
11/17/2004,09:08,1110.50,1110.50,1110.00,1110.25,274,1376
11/17/2004,09:09,1110.25,1110.50,1110.00,1110.25,1099,1468
11/17/2004,09:10,1110.00,1110.50,1110.00,1110.25,1311,925
11/17/2004,09:11,1110.50,1110.75,1110.25,1110.75,3505,441
11/17/2004,09:12,1110.75,1111.00,1110.50,1111.00,4149,1004
11/17/2004,09:13,1110.75,1111.00,1110.75,1111.00,945,693
11/17/2004,09:14,1111.00,1111.25,1110.75,1111.00,1231,1562
11/17/2004,09:15,1111.00,1111.25,1110.75,1111.00,3340,350
11/17/2004,09:16,1111.25,1112.00,1111.00,1112.00,5270,1597
11/17/2004,09:17,1112.00,1112.75,1111.75,1112.50,5735,2370
11/17/2004,09:18,1112.75,1113.25,1112.50,1113.00,4275,1043
11/17/2004,09:19,1113.00,1114.75,1112.75,1114.25,11303,3183
11/17/2004,09:20,1114.25,1114.50,1113.75,1114.00,2953,2416
11/17/2004,09:21,1114.00,1114.00,1113.50,1113.75,2629,2393
11/17/2004,09:22,1113.75,1113.75,1113.50,1113.75,335,868
11/17/2004,09:23,1113.75,1113.75,1113.25,1113.25,856,2932
11/17/2004,09:24,1113.50,1113.75,1113.25,1113.25,930,441
11/17/2004,09:25,1113.50,1113.75,1113.25,1113.25,1609,473
11/17/2004,09:26,1113.25,1113.50,1113.25,1113.50,95,368
11/17/2004,09:27,1113.25,1114.00,1113.25,1114.00,3574,443
11/17/2004,09:28,1113.75,1114.25,1113.75,1114.00,1286,1047
11/17/2004,09:29,1113.75,1114.00,1113.75,1113.75,382,403
11/17/2004,09:30,1114.00,1114.00,1113.75,1114.00,901,533
11/17/2004,09:31,1114.00,1114.25,1113.25,1113.25,1662,5893
11/17/2004,09:32,1113.25,1113.50,1112.75,1112.75,1719,5009
11/17/2004,09:33,1112.75,1113.00,1112.25,1112.50,1954,5377
11/17/2004,09:34,1112.50,1112.75,1112.25,1112.50,1920,1186
11/17/2004,09:35,1112.50,1112.75,1112.25,1112.25,2273,2149
11/17/2004,09:36,1112.50,1112.75,1112.00,1112.25,845,1245
11/17/2004,09:37,1112.25,1112.50,1112.25,1112.50,193,1347
11/17/2004,09:38,1112.50,1112.50,1112.25,1112.50,214,1596
11/17/2004,09:39,1112.50,1112.50,1112.00,1112.50,557,1494
11/17/2004,09:40,1112.25,1112.50,1111.50,1112.00,1994,3336
11/17/2004,09:41,1112.25,1112.50,1112.00,1112.25,685,292
11/17/2004,09:42,1112.25,1112.75,1112.00,1112.25,1041,1722
11/17/2004,09:43,1112.25,1112.75,1112.00,1112.50,1501,791
11/17/2004,09:44,1112.50,1112.50,1112.00,1112.50,1349,1083
11/17/2004,09:45,1112.50,1112.75,1112.00,1112.50,1220,810
11/17/2004,09:46,1112.50,1113.00,1112.25,1112.75,1485,451
11/17/2004,09:47,1112.50,1112.75,1112.25,1112.25,184,901
11/17/2004,09:48,1112.25,1113.00,1112.25,1112.50,1166,427
11/17/2004,09:49,1112.50,1113.00,1112.50,1112.50,803,1028
11/17/2004,09:50,1112.50,1113.00,1112.50,1113.00,2106,84
11/17/2004,09:51,1112.75,1113.00,1112.75,1113.00,241,911
11/17/2004,09:52,1113.00,1113.50,1112.75,1113.25,2844,988
11/17/2004,09:53,1113.25,1113.25,1112.75,1113.25,739,674
11/17/2004,09:54,1113.25,1113.25,1113.00,1113.25,1351,950
11/17/2004,09:55,1113.25,1113.25,1112.50,1112.50,387,2005
11/17/2004,09:56,1112.50,1113.00,1112.25,1112.50,871,1537
11/17/2004,09:57,1112.50,1112.75,1112.25,1112.25,62,1212
11/17/2004,09:58,1112.50,1112.50,1112.25,1112.25,35,253
11/17/2004,09:59,1112.25,1112.50,1112.25,1112.25,35,1127
11/17/2004,10:00,1112.25,1112.50,1112.00,1112.25,392,510
11/17/2004,10:01,1112.25,1112.50,1112.00,1112.25,385,488
11/17/2004,10:02,1112.25,1112.50,1112.00,1112.50,710,161
11/17/2004,10:03,1112.50,1112.50,1112.25,1112.25,207,448
11/17/2004,10:04,1112.25,1112.50,1112.00,1112.50,380,614
11/17/2004,10:05,1112.25,1112.25,1111.75,1112.00,289,789
11/17/2004,10:06,1112.00,1112.25,1111.75,1112.00,241,198
11/17/2004,10:07,1112.00,1112.25,1112.00,1112.25,44,62
11/17/2004,10:08,1112.25,1112.75,1112.00,1112.75,1761,1077
11/17/2004,10:09,1112.75,1113.00,1112.50,1113.00,2116,935
11/17/2004,10:10,1113.00,1113.00,1112.50,1113.00,202,982
11/17/2004,10:11,1112.75,1113.25,1112.75,1113.25,3734,704
11/17/2004,10:12,1113.25,1113.50,1113.00,1113.00,2009,1652
11/17/2004,10:13,1113.00,1113.25,1113.00,1113.25,149,280
11/17/2004,10:14,1113.25,1113.25,1112.75,1112.75,259,854
11/17/2004,10:15,1112.75,1112.75,1112.25,1112.50,2534,1710
11/17/2004,10:16,1112.50,1112.75,1112.50,1112.75,689,205
11/17/2004,10:17,1112.75,1113.50,1112.25,1113.50,2607,595
11/17/2004,10:18,1113.25,1113.50,1113.25,1113.50,287,602
11/17/2004,10:19,1113.25,1113.75,1113.25,1113.25,635,2073
11/17/2004,10:20,1113.50,1113.75,1113.25,1113.50,454,154
11/17/2004,10:21,1113.75,1113.75,1113.25,1113.25,601,575
11/17/2004,10:22,1113.25,1114.00,1113.25,1113.75,1147,223
11/17/2004,10:23,1113.75,1113.75,1113.25,1113.50,394,630
11/17/2004,10:24,1113.50,1113.75,1113.25,1113.75,1120,192
11/17/2004,10:25,1113.50,1113.75,1113.25,1113.50,250,579
11/17/2004,10:26,1113.50,1114.50,1113.50,1114.00,2787,771
11/17/2004,10:27,1114.25,1114.25,1114.00,1114.25,1463,2535
11/17/2004,10:28,1114.00,1114.75,1113.75,1114.75,4697,1089
11/17/2004,10:29,1114.75,1115.00,1114.25,1114.25,1523,830
11/17/2004,10:30,1114.50,1114.50,1114.00,1114.25,830,1562
11/17/2004,10:31,1114.25,1114.50,1114.00,1114.25,625,547
11/17/2004,10:32,1114.25,1114.50,1114.00,1114.00,140,980
11/17/2004,10:33,1114.00,1114.50,1114.00,1114.50,706,1605
11/17/2004,10:34,1114.25,1114.25,1114.00,1114.00,738,830
11/17/2004,10:35,1114.25,1114.50,1114.00,1114.25,914,300
11/17/2004,10:36,1114.00,1114.25,1114.00,1114.25,132,105
11/17/2004,10:37,1114.25,1114.25,1114.00,1114.00,33,63
11/17/2004,10:38,1114.25,1114.50,1114.00,1114.25,1375,2244
11/17/2004,10:39,1114.25,1114.50,1114.00,1114.50,645,443
11/17/2004,10:40,1114.25,1114.50,1113.75,1114.00,272,1168
11/17/2004,10:41,1113.75,1114.25,1113.75,1114.25,429,39
11/17/2004,10:42,1114.00,1114.00,1113.75,1113.75,15,339
11/17/2004,10:43,1113.75,1114.00,1113.50,1113.75,186,638
11/17/2004,10:44,1113.50,1114.00,1113.50,1114.00,289,196
11/17/2004,10:45,1113.75,1114.00,1113.75,1114.00,349,289
11/17/2004,10:46,1113.75,1114.50,1113.75,1114.25,1496,376
11/17/2004,10:47,1114.00,1114.25,1114.00,1114.00,65,90
11/17/2004,10:48,1114.25,1114.25,1114.00,1114.00,108,20
11/17/2004,10:49,1114.25,1114.25,1114.00,1114.00,26,127
11/17/2004,10:50,1114.00,1114.25,1114.00,1114.00,36,308
11/17/2004,10:51,1114.00,1114.50,1114.00,1114.50,770,162
11/17/2004,10:52,1114.25,1114.75,1114.25,1114.25,1339,376
11/17/2004,10:53,1114.25,1114.50,1114.25,1114.50,181,83
11/17/2004,10:54,1114.25,1114.50,1114.25,1114.25,826,137
11/17/2004,10:55,1114.25,1114.50,1114.00,1114.00,258,2141
11/17/2004,10:56,1114.00,1114.25,1113.75,1114.00,24,820
11/17/2004,10:57,1113.75,1114.25,1113.75,1114.00,274,301
11/17/2004,10:58,1114.00,1114.00,1113.75,1113.75,158,208
11/17/2004,10:59,1113.75,1114.00,1113.75,1114.00,11,600
11/17/2004,11:00,1114.00,1114.00,1113.75,1114.00,590,70
11/17/2004,11:01,1113.75,1114.00,1113.50,1113.75,146,627
11/17/2004,11:02,1113.75,1114.00,1113.50,1113.75,44,518
11/17/2004,11:03,1113.50,1113.75,1113.50,1113.75,542,89
11/17/2004,11:04,1113.75,1114.00,1113.50,1113.75,175,92
11/17/2004,11:05,1113.75,1114.00,1113.75,1113.75,11,222
11/17/2004,11:06,1113.75,1114.00,1113.75,1113.75,38,523
11/17/2004,11:07,1113.75,1114.00,1113.75,1114.00,259,528
11/17/2004,11:08,1113.75,1114.00,1113.75,1114.00,406,344
11/17/2004,11:09,1114.00,1114.00,1113.50,1113.50,66,309
11/17/2004,11:10,1113.75,1114.00,1113.50,1113.50,157,190
11/17/2004,11:11,1113.75,1114.00,1113.75,1114.00,224,118
11/17/2004,11:12,1113.75,1114.00,1113.75,1114.00,468,84
11/17/2004,11:13,1114.00,1114.25,1113.75,1114.00,616,369
11/17/2004,11:14,1114.00,1114.50,1113.75,1114.50,1663,132
11/17/2004,11:15,1114.25,1114.50,1114.00,1114.25,50,128
11/17/2004,11:16,1114.25,1114.25,1114.00,1114.25,730,16
11/17/2004,11:17,1114.25,1114.50,1114.00,1114.00,134,409
11/17/2004,11:18,1114.00,1114.00,1113.75,1114.00,56,38
11/17/2004,11:19,1114.00,1114.00,1113.50,1113.75,107,806
11/17/2004,11:20,1113.50,1113.75,1113.25,1113.50,801,1094
11/17/2004,11:21,1113.25,1113.50,1113.25,1113.50,130,90
11/17/2004,11:22,1113.25,1113.50,1113.25,1113.50,93,81
11/17/2004,11:23,1113.50,1113.75,1113.25,1113.75,405,60
11/17/2004,11:24,1113.50,1113.75,1113.25,1113.50,10,518
11/17/2004,11:25,1113.50,1113.50,1113.25,1113.25,185,3
11/17/2004,11:26,1113.25,1113.75,1113.25,1113.50,209,15
11/17/2004,11:27,1113.75,1113.75,1113.50,1113.75,51,336
11/17/2004,11:28,1113.50,1113.75,1113.50,1113.50,8,292
11/17/2004,11:29,1113.50,1113.75,1113.50,1113.75,67,81
11/17/2004,11:30,1113.75,1113.75,1113.50,1113.50,12,82
11/17/2004,11:31,1113.50,1114.00,1113.50,1113.75,1081,180
11/17/2004,11:32,1114.00,1114.25,1113.75,1114.00,839,229
11/17/2004,11:33,1114.00,1114.00,1113.50,1113.75,11,275
11/17/2004,11:34,1113.75,1114.00,1113.50,1113.75,262,449
11/17/2004,11:35,1113.75,1113.75,1113.50,1113.75,468,167
11/17/2004,11:36,1113.75,1114.00,1113.50,1113.75,137,260
11/17/2004,11:37,1113.75,1113.75,1113.50,1113.75,103,83
11/17/2004,11:38,1113.50,1113.75,1113.50,1113.75,28,58
11/17/2004,11:39,1113.75,1113.75,1113.25,1113.25,80,848
11/17/2004,11:40,1113.25,1113.50,1113.25,1113.25,19,169
11/17/2004,11:41,1113.50,1113.50,1113.25,1113.25,71,419
11/17/2004,11:42,1113.25,1113.50,1113.00,1113.25,27,836
11/17/2004,11:43,1113.00,1113.25,1113.00,1113.25,674,136
11/17/2004,11:44,1113.25,1113.50,1113.25,1113.25,21,49
11/17/2004,11:45,1113.25,1113.50,1113.25,1113.50,16,375
11/17/2004,11:46,1113.25,1113.50,1113.25,1113.50,593,63
11/17/2004,11:47,1113.50,1113.75,1113.25,1113.50,386,250
11/17/2004,11:48,1113.50,1113.75,1113.25,1113.50,207,54
11/17/2004,11:49,1113.50,1113.75,1113.25,1113.50,87,88
11/17/2004,11:50,1113.50,1113.50,1113.25,1113.50,87,1
11/17/2004,11:51,1113.50,1113.75,1113.25,1113.50,176,130
11/17/2004,11:52,1113.75,1113.75,1113.50,1113.75,84,119
11/17/2004,11:53,1113.75,1113.75,1113.25,1113.25,44,87
11/17/2004,11:54,1113.50,1113.50,1113.25,1113.50,160,27
11/17/2004,11:55,1113.75,1113.75,1113.25,1113.50,37,220
11/17/2004,11:56,1113.50,1113.75,1113.50,1113.50,34,257
11/17/2004,11:57,1113.75,1114.00,1113.75,1114.00,2602,82
11/17/2004,11:58,1114.00,1114.50,1114.00,1114.50,1398,620
11/17/2004,11:59,1114.25,1114.75,1114.25,1114.25,946,239
11/17/2004,12:00,1114.25,1114.25,1114.00,1114.00,5,956
11/17/2004,12:01,1114.25,1114.25,1114.00,1114.00,85,22
11/17/2004,12:02,1114.25,1114.25,1114.00,1114.00,134,36
11/17/2004,12:03,1114.00,1114.25,1113.75,1113.75,72,1607
11/17/2004,12:04,1114.00,1114.00,1113.50,1114.00,235,663
11/17/2004,12:05,1113.75,1114.00,1113.75,1113.75,21,124
11/17/2004,12:06,1113.75,1114.00,1113.75,1113.75,6,645
11/17/2004,12:07,1114.00,1114.00,1113.75,1113.75,15,226
11/17/2004,12:08,1113.75,1113.75,1113.75,1113.75,0,202
11/17/2004,12:09,1113.75,1114.00,1113.75,1114.00,73,165
11/17/2004,12:10,1114.00,1114.25,1113.75,1114.25,532,80
11/17/2004,12:11,1114.00,1114.50,1114.00,1114.50,1181,119
11/17/2004,12:12,1114.50,1114.75,1114.25,1114.50,1125,184
11/17/2004,12:13,1114.50,1114.50,1114.25,1114.50,157,87
11/17/2004,12:14,1114.25,1114.50,1114.00,1114.25,162,260
11/17/2004,12:15,1114.25,1114.50,1114.00,1114.00,165,597
11/17/2004,12:16,1114.00,1114.25,1114.00,1114.25,6,16
11/17/2004,12:17,1114.00,1114.25,1113.75,1114.00,467,498
11/17/2004,12:18,1114.00,1114.25,1113.75,1114.25,238,83
11/17/2004,12:19,1114.25,1114.25,1113.75,1113.75,218,1000
11/17/2004,12:20,1113.50,1114.00,1113.50,1113.75,351,35
11/17/2004,12:21,1114.00,1114.00,1113.50,1113.75,154,295
11/17/2004,12:22,1113.75,1113.75,1113.50,1113.75,11,70
11/17/2004,12:23,1113.50,1113.75,1113.50,1113.75,62,408
11/17/2004,12:24,1113.75,1113.75,1113.25,1113.50,94,383
11/17/2004,12:25,1113.50,1113.75,1113.25,1113.75,171,160
11/17/2004,12:26,1113.50,1113.75,1113.50,1113.50,6,184
11/17/2004,12:27,1113.25,1113.75,1113.25,1113.50,296,196
11/17/2004,12:28,1113.75,1113.75,1113.25,1113.50,58,359
11/17/2004,12:29,1113.25,1113.50,1113.25,1113.25,40,6
11/17/2004,12:30,1113.25,1113.50,1113.25,1113.50,225,40
11/17/2004,12:31,1113.50,1113.50,1113.25,1113.50,418,1734
11/17/2004,12:32,1113.50,1113.75,1113.25,1113.50,107,591
11/17/2004,12:33,1113.25,1113.50,1113.00,1113.25,500,1102
11/17/2004,12:34,1113.25,1113.50,1113.25,1113.25,3,1150
11/17/2004,12:35,1113.25,1113.25,1113.00,1113.25,28,70
11/17/2004,12:36,1113.25,1113.25,1112.75,1112.75,354,887
11/17/2004,12:37,1112.75,1113.00,1112.25,1112.75,1162,2442
11/17/2004,12:38,1112.50,1112.75,1112.50,1112.50,504,537
11/17/2004,12:39,1112.50,1112.75,1112.00,1112.25,652,3014
11/17/2004,12:40,1112.25,1112.50,1112.00,1112.25,492,2407
11/17/2004,12:41,1112.25,1112.50,1112.25,1112.25,763,443
11/17/2004,12:42,1112.50,1112.50,1112.00,1112.25,522,512
11/17/2004,12:43,1112.25,1112.50,1112.00,1112.50,486,94
11/17/2004,12:44,1112.25,1112.50,1112.25,1112.50,246,40
11/17/2004,12:45,1112.50,1112.50,1112.25,1112.50,241,8
11/17/2004,12:46,1112.50,1112.50,1112.25,1112.50,655,36
11/17/2004,12:47,1112.50,1112.50,1112.25,1112.50,1023,34
11/17/2004,12:48,1112.25,1112.50,1112.25,1112.50,1141,19
11/17/2004,12:49,1112.50,1112.50,1112.25,1112.25,208,21
11/17/2004,12:50,1112.25,1112.75,1112.00,1112.50,908,1602
11/17/2004,12:51,1112.50,1112.75,1112.50,1112.50,151,335
11/17/2004,12:52,1112.50,1112.75,1112.50,1112.50,9,374
11/17/2004,12:53,1112.50,1112.75,1112.50,1112.75,74,68
11/17/2004,12:54,1112.50,1113.00,1112.50,1113.00,1261,214
11/17/2004,12:55,1112.75,1113.00,1112.50,1112.50,26,1126
11/17/2004,12:56,1112.50,1112.75,1112.25,1112.50,106,236
11/17/2004,12:57,1112.50,1113.00,1112.50,1112.50,395,161
11/17/2004,12:58,1112.75,1112.75,1112.50,1112.75,65,23
11/17/2004,12:59,1112.50,1112.75,1112.50,1112.75,397,76
11/17/2004,13:00,1112.75,1112.75,1112.25,1112.25,24,353
11/17/2004,13:01,1112.25,1112.50,1112.00,1112.00,252,1025
11/17/2004,13:02,1112.00,1112.00,1111.00,1111.00,2415,5629
11/17/2004,13:03,1111.00,1111.25,1110.25,1110.50,1709,4965
11/17/2004,13:04,1110.50,1110.50,1109.50,1110.00,2868,3792
11/17/2004,13:05,1110.25,1110.50,1110.00,1110.25,1426,682
11/17/2004,13:06,1110.50,1110.75,1110.25,1110.75,995,276
11/17/2004,13:07,1110.75,1110.75,1110.25,1110.25,524,1233
11/17/2004,13:08,1110.25,1110.50,1109.75,1110.00,1191,2446
11/17/2004,13:09,1110.00,1110.25,1109.25,1109.50,741,2824
11/17/2004,13:10,1109.75,1109.75,1108.50,1108.75,1579,4416
11/17/2004,13:11,1108.75,1109.50,1108.50,1108.75,3116,2041
11/17/2004,13:12,1108.75,1109.00,1108.50,1108.75,576,1167
11/17/2004,13:13,1108.75,1109.00,1107.75,1108.50,4067,6082
11/17/2004,13:14,1108.75,1108.75,1108.25,1108.25,761,1022
11/17/2004,13:15,1108.50,1109.25,1108.25,1109.00,2622,643
11/17/2004,13:16,1109.00,1109.25,1108.75,1109.00,149,243
11/17/2004,13:17,1109.00,1109.00,1108.75,1108.75,253,938
11/17/2004,13:18,1108.75,1109.25,1108.75,1109.00,914,280
11/17/2004,13:19,1109.00,1109.25,1109.00,1109.00,170,299
11/17/2004,13:20,1109.25,1109.25,1108.75,1109.00,40,615
11/17/2004,13:21,1108.75,1109.25,1108.75,1109.00,694,298
11/17/2004,13:22,1108.75,1109.00,1108.25,1108.25,960,2075
11/17/2004,13:23,1108.50,1108.75,1108.00,1108.50,1845,2064
11/17/2004,13:24,1108.50,1108.75,1108.00,1108.25,416,1118
11/17/2004,13:25,1108.25,1108.75,1108.00,1108.25,763,1194
11/17/2004,13:26,1108.25,1108.50,1106.75,1107.00,1826,10390
11/17/2004,13:27,1107.00,1107.50,1107.00,1107.50,2104,1891
11/17/2004,13:28,1107.25,1107.50,1107.25,1107.50,500,757
11/17/2004,13:29,1107.50,1107.50,1107.25,1107.50,1028,140
11/17/2004,13:30,1107.50,1107.75,1107.25,1107.25,1233,909
11/17/2004,13:31,1107.50,1108.00,1107.25,1107.75,1756,576
11/17/2004,13:32,1107.75,1107.75,1107.00,1107.00,175,2558
11/17/2004,13:33,1107.00,1107.25,1106.50,1106.50,463,3405
11/17/2004,13:34,1106.75,1106.75,1105.25,1105.50,2208,8697
11/17/2004,13:35,1105.50,1106.25,1105.25,1106.25,5727,1016
11/17/2004,13:36,1106.00,1106.25,1106.00,1106.00,101,766
11/17/2004,13:37,1106.00,1106.50,1106.00,1106.25,1876,656
11/17/2004,13:38,1106.25,1106.75,1106.25,1106.75,2366,2142
11/17/2004,13:39,1106.50,1106.75,1106.25,1106.75,780,1499
11/17/2004,13:40,1106.75,1106.75,1106.50,1106.50,1177,552
11/17/2004,13:41,1106.50,1107.00,1106.50,1106.75,478,75
11/17/2004,13:42,1106.75,1107.25,1106.75,1107.00,1784,112
11/17/2004,13:43,1107.00,1107.50,1107.00,1107.50,876,844
11/17/2004,13:44,1107.50,1107.50,1106.75,1107.00,1244,1378
11/17/2004,13:45,1107.25,1107.25,1106.75,1107.00,264,238
11/17/2004,13:46,1107.00,1107.00,1106.75,1107.00,120,165
11/17/2004,13:47,1107.00,1107.50,1106.75,1107.00,1138,717
11/17/2004,13:48,1107.00,1107.25,1107.00,1107.00,95,46
11/17/2004,13:49,1107.00,1107.25,1106.75,1107.00,282,1225
11/17/2004,13:50,1107.00,1107.00,1106.25,1106.50,723,901
11/17/2004,13:51,1106.50,1107.25,1106.25,1107.00,856,118
11/17/2004,13:52,1107.25,1107.50,1107.00,1107.25,946,450
11/17/2004,13:53,1107.50,1108.00,1107.25,1107.75,2118,154
11/17/2004,13:54,1108.00,1108.75,1108.00,1108.25,3260,1833
11/17/2004,13:55,1108.50,1108.50,1108.00,1108.25,753,1331
11/17/2004,13:56,1108.25,1108.50,1108.00,1108.25,445,443
11/17/2004,13:57,1108.25,1108.50,1108.25,1108.25,85,487
11/17/2004,13:58,1108.00,1108.75,1108.00,1108.50,625,214
11/17/2004,13:59,1108.50,1108.50,1108.00,1108.50,212,479
11/17/2004,14:00,1108.25,1108.75,1108.25,1108.75,502,198
11/17/2004,14:01,1108.75,1108.75,1107.75,1107.75,33,1775
11/17/2004,14:02,1107.75,1108.25,1107.75,1108.25,1616,451
11/17/2004,14:03,1108.25,1108.25,1107.50,1107.75,753,1065
11/17/2004,14:04,1107.75,1108.50,1107.75,1108.25,1668,516
11/17/2004,14:05,1108.25,1108.75,1108.00,1108.50,1183,275
11/17/2004,14:06,1108.50,1108.50,1108.25,1108.25,286,88
11/17/2004,14:07,1108.50,1108.50,1107.75,1107.75,114,1102
11/17/2004,14:08,1107.75,1108.00,1107.75,1107.75,474,223
11/17/2004,14:09,1107.75,1108.25,1107.50,1108.00,948,728
11/17/2004,14:10,1108.25,1108.25,1107.25,1107.50,479,1987
11/17/2004,14:11,1107.50,1108.00,1107.50,1108.00,566,80
11/17/2004,14:12,1107.75,1108.50,1107.75,1108.25,2198,308
11/17/2004,14:13,1108.25,1108.25,1107.75,1108.00,94,790
11/17/2004,14:14,1108.00,1108.25,1107.75,1108.00,582,254
11/17/2004,14:15,1108.00,1108.00,1107.25,1107.25,145,1674
11/17/2004,14:16,1107.50,1107.75,1107.25,1107.50,483,1499
11/17/2004,14:17,1107.50,1108.25,1107.50,1108.00,847,471
11/17/2004,14:18,1108.00,1108.00,1107.50,1108.00,949,782
11/17/2004,14:19,1108.00,1108.00,1107.50,1107.50,22,769
11/17/2004,14:20,1107.50,1107.75,1107.50,1107.50,35,199
11/17/2004,14:21,1107.50,1107.75,1107.25,1107.25,18,341
11/17/2004,14:22,1107.50,1107.50,1106.75,1106.75,423,2855
11/17/2004,14:23,1107.00,1107.25,1106.75,1106.75,368,974
11/17/2004,14:24,1106.75,1107.00,1106.50,1106.75,176,659
11/17/2004,14:25,1106.75,1106.75,1105.75,1105.75,963,4038
11/17/2004,14:26,1105.75,1106.00,1105.50,1106.00,1511,3539
11/17/2004,14:27,1106.00,1106.00,1105.75,1106.00,1468,360
11/17/2004,14:28,1106.00,1106.00,1104.75,1104.75,1802,4512
11/17/2004,14:29,1104.75,1105.25,1104.75,1105.00,3022,3083
11/17/2004,14:30,1104.75,1105.25,1104.75,1105.25,961,743
11/17/2004,14:31,1105.00,1105.50,1104.50,1105.25,2924,3070
11/17/2004,14:32,1105.25,1105.25,1104.25,1104.50,631,2497
11/17/2004,14:33,1104.25,1105.25,1104.25,1105.00,2087,837
11/17/2004,14:34,1105.00,1105.75,1105.00,1105.25,1776,2321
11/17/2004,14:35,1105.25,1105.75,1105.00,1105.25,1109,148
11/17/2004,14:36,1105.50,1105.75,1105.25,1105.75,780,238
11/17/2004,14:37,1105.50,1106.00,1105.50,1105.75,859,229
11/17/2004,14:38,1106.00,1106.00,1104.75,1105.00,188,1339
11/17/2004,14:39,1104.75,1105.50,1104.75,1105.25,565,584
11/17/2004,14:40,1105.25,1105.25,1105.00,1105.25,451,25
11/17/2004,14:41,1105.25,1106.00,1105.25,1106.00,2361,495
11/17/2004,14:42,1106.00,1106.25,1105.50,1105.75,944,775
11/17/2004,14:43,1105.75,1106.00,1105.75,1106.00,250,339
11/17/2004,14:44,1106.00,1106.00,1105.75,1105.75,124,381
11/17/2004,14:45,1105.75,1106.50,1105.50,1106.00,2417,1322
11/17/2004,14:46,1106.00,1106.00,1105.75,1105.75,714,317
11/17/2004,14:47,1105.75,1106.00,1105.50,1105.75,529,1128
11/17/2004,14:48,1105.75,1106.25,1105.75,1106.00,709,420
11/17/2004,14:49,1105.75,1106.25,1105.75,1106.25,566,29
11/17/2004,14:50,1106.25,1107.00,1106.25,1106.75,3645,1638
11/17/2004,14:51,1106.75,1107.00,1106.25,1106.75,1444,934
11/17/2004,14:52,1106.75,1107.00,1106.50,1106.50,1387,939
11/17/2004,14:53,1106.50,1107.00,1106.25,1106.75,920,458
11/17/2004,14:54,1106.75,1107.00,1106.75,1106.75,130,140
11/17/2004,14:55,1106.75,1107.75,1106.75,1107.50,3752,680
11/17/2004,14:56,1107.50,1107.75,1107.25,1107.50,1145,1177
11/17/2004,14:57,1107.50,1107.75,1107.25,1107.75,813,959
11/17/2004,14:58,1107.50,1107.75,1107.50,1107.50,1202,350
11/17/2004,14:59,1107.75,1108.00,1107.25,1107.75,1007,1149
11/17/2004,15:00,1107.75,1108.00,1107.25,1107.50,1313,2335
11/17/2004,15:01,1107.50,1108.00,1107.25,1107.75,2744,2260
11/17/2004,15:02,1108.00,1108.00,1107.50,1107.50,666,723
11/17/2004,15:03,1107.50,1108.25,1107.50,1108.25,1946,454
11/17/2004,15:04,1108.25,1108.25,1107.75,1108.25,985,582
11/17/2004,15:05,1108.00,1108.75,1108.00,1108.50,1861,529
11/17/2004,15:06,1108.50,1108.75,1108.00,1108.25,1171,789
11/17/2004,15:07,1108.25,1108.75,1108.25,1108.50,1050,283
11/17/2004,15:08,1108.50,1108.75,1108.50,1108.75,148,126
11/17/2004,15:09,1108.50,1109.50,1108.50,1109.25,3047,401
11/17/2004,15:10,1109.50,1109.75,1109.25,1109.50,1820,442
11/17/2004,15:11,1109.50,1109.75,1109.00,1109.25,1016,2000
11/17/2004,15:12,1109.25,1109.50,1109.00,1109.00,453,1327
11/17/2004,15:13,1109.00,1109.25,1108.75,1108.75,300,770
11/17/2004,15:14,1109.00,1109.25,1108.75,1109.25,569,519
11/17/2004,15:15,1109.00,1110.00,1109.00,1109.50,4027,1550
11/17/2004,15:16,1109.50,1109.75,1109.50,1109.50,108,4
11/17/2004,15:31,1109.25,1109.25,1108.75,1109.00,169,360
11/17/2004,15:32,1109.00,1109.25,1108.75,1109.00,291,133
11/17/2004,15:33,1109.00,1109.00,1108.75,1108.75,38,32
11/17/2004,15:34,1109.00,1109.25,1108.75,1109.00,192,11
11/17/2004,15:35,1109.00,1109.00,1109.00,1109.00,0,2
11/17/2004,15:36,1109.00,1109.25,1109.00,1109.25,1,1
11/17/2004,15:37,1109.25,1109.25,1109.00,1109.00,57,6
11/17/2004,15:38,1109.00,1109.00,1109.00,1109.00,0,5
11/17/2004,15:39,1109.00,1109.25,1109.00,1109.25,12,1
11/17/2004,15:40,1109.00,1109.00,1109.00,1109.00,0,5
11/17/2004,15:41,1109.00,1109.25,1109.00,1109.00,59,50
11/17/2004,15:42,1109.00,1109.50,1109.00,1109.25,288,13
11/17/2004,15:43,1109.25,1109.50,1109.25,1109.25,1,3
11/17/2004,15:45,1109.25,1109.25,1109.25,1109.25,0,1
11/17/2004,15:46,1109.25,1109.25,1109.00,1109.25,1,101
11/17/2004,15:47,1109.25,1109.25,1109.00,1109.00,60,18
11/17/2004,15:48,1109.00,1109.25,1109.00,1109.25,2,2
11/17/2004,15:49,1109.25,1109.25,1109.25,1109.25,4,0
11/17/2004,15:50,1109.25,1109.25,1109.25,1109.25,10,0
11/17/2004,15:51,1109.25,1109.25,1109.00,1109.25,75,1
11/17/2004,15:52,1109.00,1109.25,1109.00,1109.25,1,4
11/17/2004,15:53,1109.00,1109.00,1108.25,1108.25,45,967
11/17/2004,15:54,1108.00,1108.25,1107.75,1107.75,121,357
11/17/2004,15:55,1107.75,1108.00,1107.75,1108.00,81,284
11/17/2004,15:56,1108.00,1108.25,1108.00,1108.00,136,100
11/17/2004,15:57,1108.25,1108.25,1108.00,1108.00,4,257
11/17/2004,15:58,1108.00,1108.25,1108.00,1108.00,8,7
11/17/2004,15:59,1108.25,1108.75,1108.25,1108.50,211,19
11/17/2004,16:00,1108.50,1108.75,1108.50,1108.50,220,48
11/17/2004,17:01,1108.25,1108.25,1108.00,1108.00,26,15
11/17/2004,17:02,1108.00,1108.00,1108.00,1108.00,0,2
11/17/2004,17:04,1108.25,1108.25,1108.25,1108.25,2,0
11/17/2004,17:06,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,17:07,1108.00,1108.25,1108.00,1108.25,2,1
11/17/2004,17:08,1108.25,1108.25,1108.25,1108.25,1,0
11/17/2004,17:09,1108.00,1108.00,1108.00,1108.00,0,59
11/17/2004,17:11,1108.00,1108.00,1108.00,1108.00,0,7
11/17/2004,17:12,1108.00,1108.00,1108.00,1108.00,0,20
11/17/2004,17:14,1108.00,1108.00,1108.00,1108.00,0,23
11/17/2004,17:16,1108.00,1108.00,1108.00,1108.00,0,6
11/17/2004,17:17,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,17:18,1108.00,1108.00,1108.00,1108.00,0,5
11/17/2004,17:22,1107.75,1107.75,1107.75,1107.75,0,15
11/17/2004,17:26,1107.75,1108.00,1107.75,1108.00,2,5
11/17/2004,17:28,1107.75,1107.75,1107.75,1107.75,0,1
11/17/2004,17:29,1108.00,1108.00,1108.00,1108.00,1,0
11/17/2004,17:30,1107.75,1107.75,1107.75,1107.75,0,5
11/17/2004,17:31,1108.00,1108.00,1107.75,1108.00,3,1
11/17/2004,17:32,1107.75,1108.00,1107.75,1108.00,39,1
11/17/2004,17:33,1107.75,1107.75,1107.50,1107.75,1,41
11/17/2004,17:34,1107.75,1107.75,1107.75,1107.75,10,0
11/17/2004,17:35,1107.75,1107.75,1107.50,1107.50,62,1
11/17/2004,17:36,1107.75,1107.75,1107.75,1107.75,14,0
11/17/2004,17:37,1107.75,1107.75,1107.75,1107.75,12,0
11/17/2004,17:39,1107.75,1107.75,1107.75,1107.75,5,0
11/17/2004,17:40,1108.00,1108.00,1107.75,1107.75,1,6
11/17/2004,17:41,1107.75,1107.75,1107.75,1107.75,0,11
11/17/2004,17:42,1108.00,1108.00,1108.00,1108.00,2,0
11/17/2004,17:44,1107.75,1107.75,1107.75,1107.75,0,1
11/17/2004,17:48,1107.75,1107.75,1107.75,1107.75,0,5
11/17/2004,17:49,1108.00,1108.00,1108.00,1108.00,5,0
11/17/2004,17:50,1108.00,1108.00,1108.00,1108.00,1,0
11/17/2004,17:51,1107.75,1107.75,1107.75,1107.75,0,5
11/17/2004,17:52,1108.00,1108.00,1108.00,1108.00,1,0
11/17/2004,17:54,1108.00,1108.00,1107.75,1107.75,2,6
11/17/2004,17:57,1107.75,1107.75,1107.75,1107.75,0,2
11/17/2004,17:59,1107.75,1107.75,1107.75,1107.75,0,3
11/17/2004,18:00,1107.75,1107.75,1107.75,1107.75,0,5
11/17/2004,18:01,1107.75,1107.75,1107.75,1107.75,0,10
11/17/2004,18:03,1107.75,1107.75,1107.75,1107.75,0,3
11/17/2004,18:05,1107.75,1107.75,1107.75,1107.75,0,1
11/17/2004,18:10,1107.75,1107.75,1107.75,1107.75,0,25
11/17/2004,18:12,1107.75,1107.75,1107.75,1107.75,0,25
11/17/2004,18:14,1108.00,1108.00,1108.00,1108.00,86,0
11/17/2004,18:15,1108.25,1108.25,1108.25,1108.25,45,0
11/17/2004,18:16,1108.25,1108.25,1108.00,1108.00,2,5
11/17/2004,18:17,1108.25,1108.25,1108.25,1108.25,1,0
11/17/2004,18:20,1108.25,1108.25,1108.25,1108.25,3,0
11/17/2004,18:21,1108.25,1108.25,1108.25,1108.25,1,0
11/17/2004,18:22,1108.25,1108.25,1108.00,1108.00,1,10
11/17/2004,18:24,1108.25,1108.25,1108.25,1108.25,4,0
11/17/2004,18:25,1108.25,1108.25,1108.25,1108.25,1,0
11/17/2004,18:31,1108.25,1108.25,1108.00,1108.00,16,2
11/17/2004,18:33,1108.25,1108.25,1108.25,1108.25,20,0
11/17/2004,18:34,1108.25,1108.25,1108.25,1108.25,28,0
11/17/2004,18:35,1108.25,1108.25,1108.25,1108.25,1,0
11/17/2004,18:36,1108.50,1108.50,1108.50,1108.50,3,0
11/17/2004,18:37,1108.50,1108.50,1108.50,1108.50,36,0
11/17/2004,18:38,1108.50,1108.50,1108.25,1108.50,3,1
11/17/2004,18:39,1108.50,1108.50,1108.50,1108.50,10,0
11/17/2004,18:40,1108.50,1108.50,1108.50,1108.50,22,0
11/17/2004,18:41,1108.75,1108.75,1108.50,1108.50,1,8
11/17/2004,18:42,1108.50,1108.50,1108.50,1108.50,0,25
11/17/2004,18:45,1108.50,1108.50,1108.50,1108.50,0,4
11/17/2004,18:46,1108.50,1108.50,1108.50,1108.50,0,2
11/17/2004,18:48,1108.50,1108.50,1108.50,1108.50,0,2
11/17/2004,18:49,1108.50,1108.50,1108.50,1108.50,0,7
11/17/2004,18:50,1108.25,1108.25,1108.25,1108.25,0,5
11/17/2004,18:51,1108.25,1108.50,1108.25,1108.25,17,5
11/17/2004,18:52,1108.50,1108.50,1108.50,1108.50,5,0
11/17/2004,18:55,1108.25,1108.25,1108.25,1108.25,0,2
11/17/2004,18:56,1108.25,1108.25,1108.25,1108.25,0,4
11/17/2004,19:03,1108.25,1108.25,1108.25,1108.25,0,62
11/17/2004,19:04,1108.25,1108.25,1108.25,1108.25,0,7
11/17/2004,19:05,1108.25,1108.25,1108.25,1108.25,0,6
11/17/2004,19:06,1108.25,1108.25,1108.25,1108.25,0,2
11/17/2004,19:07,1108.25,1108.25,1108.25,1108.25,0,1
11/17/2004,19:08,1108.25,1108.25,1108.25,1108.25,0,5
11/17/2004,19:09,1108.25,1108.25,1108.25,1108.25,0,1
11/17/2004,19:12,1108.25,1108.25,1108.25,1108.25,0,1
11/17/2004,19:14,1108.25,1108.25,1108.25,1108.25,0,1
11/17/2004,19:15,1108.25,1108.25,1108.25,1108.25,0,2
11/17/2004,19:16,1108.25,1108.25,1108.25,1108.25,0,8
11/17/2004,19:17,1108.25,1108.25,1108.25,1108.25,0,3
11/17/2004,19:20,1108.00,1108.00,1108.00,1108.00,0,6
11/17/2004,19:22,1108.00,1108.00,1108.00,1108.00,0,5
11/17/2004,19:28,1108.00,1108.00,1108.00,1108.00,0,20
11/17/2004,19:35,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,19:38,1108.25,1108.50,1108.25,1108.50,35,0
11/17/2004,19:39,1108.25,1108.25,1108.25,1108.25,0,5
11/17/2004,19:44,1108.25,1108.25,1108.25,1108.25,0,2
11/17/2004,19:48,1108.25,1108.25,1108.25,1108.25,0,1
11/17/2004,19:51,1108.50,1108.50,1108.25,1108.25,10,2
11/17/2004,19:56,1108.25,1108.25,1108.25,1108.25,0,2
11/17/2004,19:59,1108.25,1108.25,1108.25,1108.25,0,1
11/17/2004,20:01,1108.00,1108.25,1108.00,1108.00,2,5
11/17/2004,20:03,1108.00,1108.00,1108.00,1108.00,0,2
11/17/2004,20:04,1108.00,1108.25,1108.00,1108.25,2,1
11/17/2004,20:06,1108.25,1108.25,1108.25,1108.25,1,0
11/17/2004,20:07,1108.25,1108.25,1108.25,1108.25,3,0
11/17/2004,20:08,1108.25,1108.25,1108.25,1108.25,2,0
11/17/2004,20:09,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,20:19,1108.00,1108.00,1108.00,1108.00,0,15
11/17/2004,20:20,1108.25,1108.25,1108.00,1108.00,1,1
11/17/2004,20:23,1108.00,1108.00,1108.00,1108.00,0,3
11/17/2004,20:24,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,20:26,1108.00,1108.25,1108.00,1108.25,21,2
11/17/2004,20:27,1108.25,1108.25,1108.25,1108.25,3,0
11/17/2004,20:28,1108.25,1108.50,1108.25,1108.50,5,0
11/17/2004,20:29,1108.25,1108.25,1108.25,1108.25,0,2
11/17/2004,20:31,1108.25,1108.50,1108.25,1108.50,3,1
11/17/2004,20:39,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,20:41,1108.00,1108.00,1108.00,1108.00,0,15
11/17/2004,20:42,1108.00,1108.00,1108.00,1108.00,0,4
11/17/2004,20:44,1108.00,1108.00,1107.75,1107.75,0,5
11/17/2004,20:45,1108.00,1108.00,1108.00,1108.00,1,0
11/17/2004,20:47,1108.25,1108.25,1108.25,1108.25,5,0
11/17/2004,21:02,1108.00,1108.25,1108.00,1108.25,5,10
11/17/2004,21:04,1108.25,1108.25,1108.25,1108.25,2,0
11/17/2004,21:05,1108.00,1108.00,1108.00,1108.00,0,21
11/17/2004,21:09,1108.00,1108.00,1108.00,1108.00,0,2
11/17/2004,21:10,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,21:12,1108.00,1108.00,1108.00,1108.00,0,2
11/17/2004,21:13,1107.75,1107.75,1107.75,1107.75,0,2
11/17/2004,21:15,1107.75,1107.75,1107.75,1107.75,0,2
11/17/2004,21:16,1107.75,1107.75,1107.75,1107.75,0,2
11/17/2004,21:17,1108.00,1108.00,1107.75,1108.00,10,2
11/17/2004,21:18,1108.00,1108.00,1108.00,1108.00,23,0
11/17/2004,21:22,1108.25,1108.25,1108.25,1108.25,1,0
11/17/2004,21:24,1108.25,1108.25,1108.25,1108.25,11,0
11/17/2004,21:25,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,21:32,1108.00,1108.00,1108.00,1108.00,0,7
11/17/2004,21:37,1108.25,1108.50,1108.25,1108.50,10,0
11/17/2004,21:39,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,21:41,1108.25,1108.25,1108.25,1108.25,20,0
11/17/2004,21:43,1108.25,1108.25,1108.00,1108.00,10,12
11/17/2004,21:44,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,21:45,1108.00,1108.00,1108.00,1108.00,0,3
11/17/2004,21:46,1108.00,1108.00,1108.00,1108.00,0,7
11/17/2004,21:48,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,21:50,1108.00,1108.00,1108.00,1108.00,0,3
11/17/2004,21:51,1108.00,1108.00,1108.00,1108.00,0,1
11/17/2004,21:52,1107.75,1107.75,1107.75,1107.75,0,1
11/17/2004,21:55,1108.00,1108.00,1107.75,1107.75,2,35
11/17/2004,21:56,1107.75,1107.75,1107.75,1107.75,0,35
11/17/2004,21:57,1107.75,1107.75,1107.75,1107.75,0,33
11/17/2004,21:58,1107.75,1108.00,1107.75,1107.75,41,130
11/17/2004,22:00,1107.75,1107.75,1107.75,1107.75,0,85
11/17/2004,22:01,1107.75,1107.75,1107.75,1107.75,0,3
11/17/2004,22:04,1107.75,1107.75,1107.75,1107.75,0,1
11/17/2004,22:06,1108.00,1108.00,1108.00,1108.00,14,0
11/17/2004,22:10,1108.00,1108.00,1108.00,1108.00,6,0
11/17/2004,22:11,1107.75,1107.75,1107.75,1107.75,0,1
11/17/2004,22:16,1107.75,1107.75,1107.75,1107.75,0,2
11/17/2004,22:18,1107.75,1107.75,1107.75,1107.75,0,1
11/17/2004,22:19,1108.00,1108.00,1108.00,1108.00,1,0
11/17/2004,22:21,1108.00,1108.00,1108.00,1108.00,10,0
11/17/2004,22:26,1108.00,1108.00,1108.00,1108.00,6,0
11/17/2004,22:28,1107.75,1107.75,1107.75,1107.75,0,5
11/17/2004,22:30,1107.75,1107.75,1107.75,1107.75,0,25
11/17/2004,22:32,1108.00,1108.00,1108.00,1108.00,3,0
11/17/2004,22:33,1108.00,1108.00,1108.00,1108.00,5,0
11/17/2004,22:35,1108.00,1108.00,1108.00,1108.00,3,0
11/17/2004,22:37,1108.00,1108.00,1108.00,1108.00,11,0
11/17/2004,22:38,1108.00,1108.00,1108.00,1108.00,2,0
11/17/2004,22:39,1108.00,1108.00,1108.00,1108.00,12,0
11/17/2004,22:41,1108.00,1108.00,1108.00,1108.00,1,0
11/17/2004,22:47,1108.00,1108.00,1108.00,1108.00,1,0
11/17/2004,22:53,1107.75,1108.00,1107.75,1108.00,1,1
11/17/2004,22:54,1108.00,1108.00,1108.00,1108.00,5,0
11/17/2004,22:56,1108.00,1108.00,1108.00,1108.00,1,0
11/17/2004,23:07,1108.00,1108.00,1108.00,1108.00,3,0
11/17/2004,23:13,1108.00,1108.00,1108.00,1108.00,11,0
11/17/2004,23:14,1108.00,1108.00,1108.00,1108.00,26,0
11/17/2004,23:15,1108.25,1108.25,1108.00,1108.00,3,6
11/17/2004,23:16,1108.00,1108.00,1108.00,1108.00,0,6
11/17/2004,23:19,1108.00,1108.00,1108.00,1108.00,0,3
11/17/2004,23:25,1107.75,1107.75,1107.75,1107.75,0,22
11/17/2004,23:26,1107.75,1107.75,1107.75,1107.75,0,1
11/17/2004,23:29,1107.50,1107.50,1107.50,1107.50,0,73
11/17/2004,23:30,1107.25,1107.25,1107.25,1107.25,0,3
11/17/2004,23:31,1107.50,1107.50,1107.25,1107.25,4,4
11/17/2004,23:32,1107.25,1107.50,1107.25,1107.50,10,2
11/17/2004,23:33,1107.50,1107.50,1107.50,1107.50,2,0
11/17/2004,23:34,1107.50,1107.50,1107.50,1107.50,1,0
11/17/2004,23:35,1107.25,1107.25,1107.25,1107.25,0,1
11/17/2004,23:37,1107.50,1107.50,1107.50,1107.50,1,0
11/17/2004,23:38,1107.50,1107.50,1107.50,1107.50,1,0
11/17/2004,23:39,1107.25,1107.25,1107.25,1107.25,0,65
11/17/2004,23:40,1107.25,1107.25,1107.25,1107.25,0,1
11/17/2004,23:41,1107.25,1107.25,1107.25,1107.25,0,12
11/17/2004,23:42,1107.50,1107.50,1107.50,1107.50,1,0
11/17/2004,23:43,1107.25,1107.75,1107.25,1107.75,117,4
11/17/2004,23:45,1107.50,1107.50,1107.50,1107.50,0,2
11/17/2004,23:46,1107.75,1107.75,1107.75,1107.75,2,0
11/17/2004,23:47,1107.50,1107.50,1107.50,1107.50,0,13
11/17/2004,23:54,1107.50,1107.50,1107.50,1107.50,0,3
11/17/2004,23:55,1107.50,1107.50,1107.50,1107.50,0,11
11/17/2004,23:56,1107.50,1107.50,1107.50,1107.50,0,5
11/18/2004,00:13,1107.75,1107.75,1107.75,1107.75,28,0
11/18/2004,00:14,1108.00,1108.00,1108.00,1108.00,8,0
11/18/2004,00:15,1108.00,1108.00,1108.00,1108.00,1,0
11/18/2004,00:19,1108.25,1108.25,1108.00,1108.00,5,1
11/18/2004,00:20,1108.00,1108.00,1107.75,1107.75,0,6
11/18/2004,00:24,1107.75,1107.75,1107.75,1107.75,0,3
11/18/2004,00:26,1107.75,1107.75,1107.75,1107.75,0,2
11/18/2004,00:29,1107.75,1107.75,1107.75,1107.75,0,5
11/18/2004,00:34,1107.75,1107.75,1107.75,1107.75,0,30
11/18/2004,00:36,1107.75,1107.75,1107.75,1107.75,0,12
11/18/2004,00:38,1107.75,1107.75,1107.75,1107.75,0,1
11/18/2004,00:42,1107.75,1107.75,1107.75,1107.75,0,8
11/18/2004,00:48,1107.75,1107.75,1107.75,1107.75,0,1
11/18/2004,00:51,1107.75,1107.75,1107.75,1107.75,0,1
11/18/2004,00:52,1108.00,1108.00,1107.75,1107.75,1,1
11/18/2004,00:53,1107.75,1107.75,1107.75,1107.75,0,4
11/18/2004,00:57,1107.75,1107.75,1107.75,1107.75,0,15
11/18/2004,01:01,1107.75,1107.75,1107.75,1107.75,0,8
11/18/2004,01:02,1107.50,1107.50,1107.50,1107.50,0,16
11/18/2004,01:03,1107.50,1107.50,1107.50,1107.50,0,3
11/18/2004,01:04,1107.25,1107.50,1107.25,1107.50,1,34
11/18/2004,01:05,1107.50,1107.50,1107.50,1107.50,1,0
11/18/2004,01:06,1107.50,1107.50,1107.25,1107.25,2,5
11/18/2004,01:07,1107.25,1107.25,1107.25,1107.25,0,10
11/18/2004,01:08,1107.50,1107.50,1107.50,1107.50,2,0
11/18/2004,01:09,1107.25,1107.50,1107.25,1107.50,7,15
11/18/2004,01:13,1107.50,1107.75,1107.50,1107.75,11,0
11/18/2004,01:17,1107.50,1107.75,1107.50,1107.75,2,2
11/18/2004,01:18,1107.75,1107.75,1107.75,1107.75,7,0
11/18/2004,01:20,1107.75,1107.75,1107.75,1107.75,3,0
11/18/2004,01:24,1107.75,1107.75,1107.75,1107.75,2,0
11/18/2004,01:27,1107.75,1107.75,1107.50,1107.50,1,9
11/18/2004,01:28,1107.75,1107.75,1107.75,1107.75,2,0
11/18/2004,01:29,1107.75,1108.00,1107.50,1108.00,9,2
11/18/2004,01:31,1107.75,1107.75,1107.75,1107.75,0,11
11/18/2004,01:34,1107.75,1108.00,1107.75,1108.00,2,4
11/18/2004,01:35,1107.50,1107.50,1107.50,1107.50,0,2
11/18/2004,01:37,1108.00,1108.25,1108.00,1108.25,119,0
11/18/2004,01:38,1108.25,1108.75,1108.25,1108.50,69,10
11/18/2004,01:39,1108.50,1108.50,1108.25,1108.50,1,21
11/18/2004,01:40,1108.25,1108.25,1108.25,1108.25,0,17
11/18/2004,01:41,1108.00,1108.00,1108.00,1108.00,0,12
11/18/2004,01:42,1108.00,1108.00,1108.00,1108.00,0,10
11/18/2004,01:45,1108.00,1108.00,1108.00,1108.00,0,10
11/18/2004,01:46,1108.25,1108.25,1108.25,1108.25,1,0
11/18/2004,01:47,1108.25,1108.25,1108.25,1108.25,1,0
11/18/2004,01:48,1108.25,1108.25,1108.25,1108.25,2,0
11/18/2004,01:50,1108.00,1108.00,1108.00,1108.00,0,15
11/18/2004,01:51,1108.00,1108.00,1108.00,1108.00,0,10
11/18/2004,01:52,1108.25,1108.25,1108.00,1108.00,6,1
11/18/2004,01:53,1108.00,1108.00,1108.00,1108.00,0,14
11/18/2004,01:55,1108.00,1108.00,1108.00,1108.00,0,1
11/18/2004,01:56,1108.00,1108.00,1108.00,1108.00,0,6
11/18/2004,01:57,1108.00,1108.00,1108.00,1108.00,0,48
11/18/2004,01:59,1108.00,1108.00,1108.00,1108.00,0,36
11/18/2004,02:00,1108.00,1108.00,1108.00,1108.00,0,1
11/18/2004,02:01,1108.00,1108.25,1108.00,1108.00,7,52
11/18/2004,02:02,1108.00,1108.25,1107.75,1108.25,75,112
11/18/2004,02:03,1108.25,1108.50,1108.25,1108.50,27,0
11/18/2004,02:04,1108.50,1108.50,1108.25,1108.50,88,1
11/18/2004,02:05,1108.50,1108.50,1108.50,1108.50,31,0
11/18/2004,02:06,1108.75,1108.75,1108.50,1108.50,8,4
11/18/2004,02:07,1108.50,1108.50,1108.50,1108.50,0,35
11/18/2004,02:08,1108.75,1108.75,1108.75,1108.75,4,0
11/18/2004,02:09,1108.75,1108.75,1108.75,1108.75,142,0
11/18/2004,02:10,1108.75,1108.75,1108.75,1108.75,100,0
11/18/2004,02:11,1108.50,1108.75,1108.50,1108.50,1,87
11/18/2004,02:12,1108.50,1108.50,1108.50,1108.50,0,6
11/18/2004,02:13,1108.25,1108.25,1108.25,1108.25,0,66
11/18/2004,02:14,1108.25,1108.25,1108.00,1108.00,0,17
11/18/2004,02:15,1108.25,1108.25,1108.25,1108.25,1,0
11/18/2004,02:16,1108.00,1108.00,1107.75,1108.00,19,38
11/18/2004,02:17,1108.00,1108.25,1107.75,1108.00,14,2
11/18/2004,02:19,1108.00,1108.00,1107.75,1107.75,0,49
11/18/2004,02:20,1107.75,1107.75,1107.50,1107.50,0,114
11/18/2004,02:21,1107.50,1107.50,1107.50,1107.50,0,38
11/18/2004,02:22,1107.75,1108.00,1107.50,1108.00,89,1
11/18/2004,02:23,1108.00,1108.00,1108.00,1108.00,36,0
11/18/2004,02:24,1108.00,1108.25,1108.00,1108.25,2,0
11/18/2004,02:25,1108.00,1108.00,1108.00,1108.00,0,37
11/18/2004,02:26,1108.25,1108.25,1108.25,1108.25,2,0
11/18/2004,02:27,1108.25,1108.50,1108.25,1108.25,49,24
11/18/2004,02:28,1108.25,1108.25,1108.00,1108.00,37,106
11/18/2004,02:29,1108.00,1108.25,1108.00,1108.25,11,104
11/18/2004,02:30,1108.00,1108.25,1108.00,1108.25,103,24
11/18/2004,02:31,1108.25,1108.25,1108.25,1108.25,45,0
11/18/2004,02:32,1108.25,1108.25,1108.25,1108.25,4,0
11/18/2004,02:33,1108.25,1108.25,1108.25,1108.25,24,0
11/18/2004,02:35,1108.00,1108.00,1108.00,1108.00,0,35
11/18/2004,02:36,1108.00,1108.00,1108.00,1108.00,0,3
11/18/2004,02:37,1108.00,1108.00,1108.00,1108.00,0,4
11/18/2004,02:38,1108.00,1108.00,1108.00,1108.00,0,28
11/18/2004,02:40,1108.25,1108.25,1108.25,1108.25,1,0
11/18/2004,02:41,1108.00,1108.00,1108.00,1108.00,0,1
11/18/2004,02:42,1108.25,1108.50,1108.25,1108.50,48,0
11/18/2004,02:43,1108.50,1108.50,1108.50,1108.50,43,0
11/18/2004,02:44,1108.50,1108.50,1108.50,1108.50,21,0
11/18/2004,02:45,1108.50,1108.50,1108.25,1108.25,45,10
11/18/2004,02:46,1108.25,1108.25,1108.25,1108.25,0,10
11/18/2004,02:47,1108.25,1108.25,1108.25,1108.25,0,19
11/18/2004,02:48,1108.25,1108.50,1108.25,1108.25,2,9
11/18/2004,02:49,1108.25,1108.25,1108.25,1108.25,0,16
11/18/2004,02:51,1108.25,1108.25,1108.25,1108.25,0,50
11/18/2004,02:52,1108.25,1108.25,1108.25,1108.25,0,15
11/18/2004,02:53,1108.25,1108.50,1108.25,1108.50,1,56
11/18/2004,02:54,1108.50,1108.50,1108.50,1108.50,25,0
11/18/2004,02:55,1108.50,1108.50,1108.50,1108.50,3,0
11/18/2004,02:56,1108.25,1108.50,1108.25,1108.50,170,3
11/18/2004,02:57,1108.25,1108.25,1108.00,1108.00,0,105
11/18/2004,02:58,1108.00,1108.00,1108.00,1108.00,0,84
11/18/2004,02:59,1108.00,1108.00,1108.00,1108.00,0,11
11/18/2004,03:00,1108.00,1108.00,1108.00,1108.00,0,44
11/18/2004,03:01,1108.00,1108.00,1108.00,1108.00,0,15
11/18/2004,03:02,1107.75,1107.75,1107.75,1107.75,0,1
11/18/2004,03:04,1108.00,1108.25,1108.00,1108.25,82,0
11/18/2004,03:05,1108.25,1108.25,1108.25,1108.25,27,0
11/18/2004,03:06,1108.25,1108.25,1108.00,1108.25,23,30
11/18/2004,03:07,1108.25,1108.25,1108.25,1108.25,7,0
11/18/2004,03:08,1108.25,1108.25,1108.25,1108.25,3,0
11/18/2004,03:10,1108.25,1108.25,1108.25,1108.25,34,0
11/18/2004,03:11,1108.25,1108.50,1108.25,1108.50,119,0
11/18/2004,03:12,1108.50,1108.75,1108.50,1108.50,16,21
11/18/2004,03:13,1108.25,1108.25,1108.25,1108.25,0,23
11/18/2004,03:14,1108.25,1108.25,1108.25,1108.25,0,12
11/18/2004,03:15,1108.50,1108.75,1108.50,1108.75,154,0
11/18/2004,03:16,1108.50,1108.75,1108.50,1108.75,17,10
11/18/2004,03:17,1108.75,1108.75,1108.75,1108.75,172,0
11/18/2004,03:18,1108.75,1108.75,1108.50,1108.75,89,3
11/18/2004,03:19,1109.00,1109.25,1109.00,1109.25,342,0
11/18/2004,03:20,1109.25,1109.50,1109.25,1109.25,215,288
11/18/2004,03:21,1109.50,1109.50,1109.00,1109.25,16,45
11/18/2004,03:22,1109.25,1109.25,1109.00,1109.00,0,77
11/18/2004,03:23,1109.25,1109.25,1109.25,1109.25,48,0
11/18/2004,03:24,1109.25,1109.50,1109.25,1109.25,113,30
11/18/2004,03:25,1109.25,1109.25,1109.25,1109.25,0,60
11/18/2004,03:26,1109.00,1109.00,1109.00,1109.00,0,98
11/18/2004,03:27,1109.00,1109.00,1109.00,1109.00,0,15
11/18/2004,03:28,1109.00,1109.00,1109.00,1109.00,0,47
11/18/2004,03:29,1109.00,1109.00,1109.00,1109.00,0,2
11/18/2004,03:33,1109.00,1109.00,1109.00,1109.00,0,2
11/18/2004,03:34,1109.00,1109.00,1109.00,1109.00,0,25
11/18/2004,03:39,1109.00,1109.00,1109.00,1109.00,0,68
11/18/2004,03:40,1109.25,1109.50,1109.25,1109.25,42,3
11/18/2004,03:41,1109.25,1109.50,1109.25,1109.50,40,7
11/18/2004,03:42,1109.50,1110.00,1109.50,1109.75,309,21
11/18/2004,03:43,1109.75,1110.00,1109.75,1109.75,90,67
11/18/2004,03:44,1109.75,1110.25,1109.75,1110.25,315,10
11/18/2004,03:45,1110.25,1110.50,1110.25,1110.25,19,91
11/18/2004,03:46,1110.00,1110.00,1110.00,1110.00,0,51
11/18/2004,03:47,1110.25,1110.25,1110.25,1110.25,6,0
11/18/2004,03:48,1110.25,1110.25,1110.00,1110.00,74,1
11/18/2004,03:49,1110.25,1110.50,1110.25,1110.50,91,0
11/18/2004,03:50,1110.50,1110.50,1110.25,1110.25,4,74
11/18/2004,03:51,1110.25,1110.25,1110.00,1110.00,2,52
11/18/2004,03:52,1110.25,1110.25,1110.00,1110.00,1,57
11/18/2004,03:53,1110.00,1110.25,1110.00,1110.25,9,7
11/18/2004,03:54,1110.25,1110.25,1110.00,1110.00,4,36
11/18/2004,03:55,1109.75,1110.25,1109.75,1110.25,40,2
11/18/2004,03:56,1110.25,1110.25,1110.00,1110.00,27,1
11/18/2004,03:57,1110.00,1110.00,1110.00,1110.00,0,10
11/18/2004,03:58,1110.00,1110.25,1110.00,1110.25,45,25
11/18/2004,03:59,1110.25,1110.25,1110.00,1110.00,1,1
11/18/2004,04:00,1110.00,1110.00,1110.00,1110.00,0,69
11/18/2004,04:01,1110.00,1110.00,1110.00,1110.00,0,41
11/18/2004,04:02,1110.00,1110.00,1109.75,1109.75,0,122
11/18/2004,04:03,1109.75,1109.75,1109.75,1109.75,0,6
11/18/2004,04:04,1109.75,1109.75,1109.75,1109.75,0,38
11/18/2004,04:05,1109.75,1109.75,1109.50,1109.75,25,35
11/18/2004,04:06,1109.75,1110.00,1109.75,1109.75,16,2
11/18/2004,04:08,1109.75,1109.75,1109.75,1109.75,0,1
11/18/2004,04:09,1109.75,1110.00,1109.75,1110.00,6,8
11/18/2004,04:10,1109.75,1110.00,1109.75,1109.75,1,2
11/18/2004,04:14,1109.75,1110.00,1109.75,1110.00,81,2
11/18/2004,04:15,1110.00,1110.50,1110.00,1110.00,340,57
11/18/2004,04:16,1110.00,1110.00,1110.00,1110.00,0,23
11/18/2004,04:17,1110.25,1110.25,1110.25,1110.25,171,0
11/18/2004,04:18,1110.25,1110.25,1110.00,1110.00,1,1
11/18/2004,04:20,1110.25,1110.50,1110.25,1110.25,50,1
11/18/2004,04:21,1110.25,1110.25,1110.25,1110.25,0,47
11/18/2004,04:22,1110.25,1110.25,1110.00,1110.25,40,67
11/18/2004,04:23,1110.25,1110.25,1110.25,1110.25,64,0
11/18/2004,04:24,1110.25,1110.25,1110.25,1110.25,14,0
11/18/2004,04:25,1110.50,1110.75,1110.25,1110.50,326,79
11/18/2004,04:26,1110.75,1110.75,1110.50,1110.50,1,17
11/18/2004,04:27,1110.50,1110.50,1110.50,1110.50,0,25
11/18/2004,04:28,1110.50,1110.50,1110.25,1110.25,0,16
11/18/2004,04:29,1110.50,1110.50,1110.50,1110.50,1,0
11/18/2004,04:30,1110.50,1110.50,1110.50,1110.50,107,0
11/18/2004,04:31,1110.50,1110.50,1110.00,1110.25,207,60
11/18/2004,04:32,1110.25,1110.25,1110.25,1110.25,39,0
11/18/2004,04:33,1110.25,1110.25,1110.25,1110.25,5,0
11/18/2004,04:34,1110.25,1110.25,1110.25,1110.25,50,0
11/18/2004,04:35,1110.25,1110.25,1110.25,1110.25,23,0
11/18/2004,04:37,1110.00,1110.00,1110.00,1110.00,0,11
11/18/2004,04:38,1110.25,1110.25,1110.25,1110.25,1,0
11/18/2004,04:40,1110.25,1110.25,1110.25,1110.25,2,0
11/18/2004,04:41,1110.25,1110.25,1110.25,1110.25,2,0
11/18/2004,04:42,1110.00,1110.00,1110.00,1110.00,0,45
11/18/2004,04:43,1110.00,1110.00,1110.00,1110.00,0,63
11/18/2004,04:44,1110.25,1110.25,1110.25,1110.25,1,0
11/18/2004,04:45,1110.25,1110.25,1110.25,1110.25,36,0
11/18/2004,04:46,1110.25,1110.25,1110.25,1110.25,1,0
11/18/2004,04:47,1110.25,1110.25,1110.25,1110.25,1,0
11/18/2004,04:48,1110.00,1110.25,1110.00,1110.25,3,1
11/18/2004,04:49,1110.25,1110.25,1110.25,1110.25,28,0
11/18/2004,04:50,1110.25,1110.25,1110.25,1110.25,19,0
11/18/2004,04:52,1110.50,1110.50,1110.25,1110.25,2,15
11/18/2004,04:53,1110.25,1110.25,1110.25,1110.25,0,13
11/18/2004,04:54,1110.25,1110.25,1110.25,1110.25,0,16
11/18/2004,04:55,1110.25,1110.25,1110.25,1110.25,0,11
11/18/2004,04:56,1110.25,1110.25,1110.25,1110.25,0,30
11/18/2004,04:57,1110.25,1110.25,1110.25,1110.25,0,1
11/18/2004,04:58,1110.25,1110.25,1110.25,1110.25,0,1
11/18/2004,04:59,1110.25,1110.25,1110.25,1110.25,0,2
11/18/2004,05:00,1110.25,1110.25,1110.25,1110.25,0,1
11/18/2004,05:01,1110.25,1110.25,1110.25,1110.25,0,2
11/18/2004,05:02,1110.25,1110.25,1110.25,1110.25,0,15
11/18/2004,05:03,1110.25,1110.25,1110.25,1110.25,0,4
11/18/2004,05:04,1110.25,1110.50,1110.25,1110.50,89,9
11/18/2004,05:05,1110.50,1110.50,1110.50,1110.50,12,0
11/18/2004,05:06,1110.50,1110.50,1110.50,1110.50,14,0
11/18/2004,05:07,1110.50,1110.50,1110.50,1110.50,2,0
11/18/2004,05:09,1110.50,1110.50,1110.50,1110.50,11,0
11/18/2004,05:10,1110.50,1110.50,1110.50,1110.50,66,0
11/18/2004,05:11,1110.50,1110.50,1110.50,1110.50,39,0
11/18/2004,05:12,1110.50,1110.50,1110.50,1110.50,12,0
11/18/2004,05:14,1110.25,1110.25,1110.25,1110.25,0,1
11/18/2004,05:15,1110.50,1110.50,1110.50,1110.50,4,0
11/18/2004,05:16,1110.75,1110.75,1110.75,1110.75,5,0
11/18/2004,05:17,1110.75,1110.75,1110.75,1110.75,5,0
11/18/2004,05:18,1110.50,1110.50,1110.50,1110.50,0,3
11/18/2004,05:19,1110.50,1110.50,1110.50,1110.50,0,1
11/18/2004,05:20,1110.50,1110.50,1110.50,1110.50,0,72
11/18/2004,05:21,1110.50,1110.50,1110.50,1110.50,0,64
11/18/2004,05:22,1110.50,1110.50,1110.50,1110.50,0,8
11/18/2004,05:23,1110.50,1110.50,1110.50,1110.50,0,31
11/18/2004,05:26,1110.50,1110.50,1110.50,1110.50,0,71
11/18/2004,05:27,1110.50,1110.50,1110.50,1110.50,0,31
11/18/2004,05:28,1110.25,1110.50,1110.25,1110.25,24,2
11/18/2004,05:29,1110.25,1110.25,1110.25,1110.25,0,8
11/18/2004,05:30,1110.25,1110.50,1110.25,1110.25,20,123
11/18/2004,05:31,1110.00,1110.00,1110.00,1110.00,0,2
11/18/2004,05:32,1110.00,1110.00,1110.00,1110.00,0,6
11/18/2004,05:33,1110.00,1110.00,1109.75,1109.75,0,53
11/18/2004,05:34,1110.00,1110.00,1109.75,1110.00,7,1
11/18/2004,05:37,1109.75,1109.75,1109.75,1109.75,0,9
11/18/2004,05:38,1109.75,1109.75,1109.75,1109.75,0,6
11/18/2004,05:39,1109.75,1109.75,1109.75,1109.75,0,1
11/18/2004,05:40,1109.75,1109.75,1109.50,1109.75,54,174
11/18/2004,05:41,1109.50,1109.75,1109.50,1109.75,50,1
11/18/2004,05:42,1109.75,1109.75,1109.75,1109.75,19,0
11/18/2004,05:43,1109.75,1109.75,1109.75,1109.75,6,0
11/18/2004,05:44,1109.75,1109.75,1109.50,1109.75,87,11
11/18/2004,05:45,1109.75,1109.75,1109.75,1109.75,91,0
11/18/2004,05:46,1109.75,1109.75,1109.75,1109.75,25,0
11/18/2004,05:47,1109.75,1109.75,1109.50,1109.50,4,7
11/18/2004,05:48,1109.50,1109.50,1109.50,1109.50,0,131
11/18/2004,05:49,1109.50,1109.75,1109.50,1109.50,100,11
11/18/2004,05:50,1109.50,1109.50,1109.25,1109.25,26,35
11/18/2004,05:51,1109.25,1109.50,1109.25,1109.50,5,84
11/18/2004,05:52,1109.25,1109.25,1109.25,1109.25,0,4
11/18/2004,05:53,1109.25,1109.25,1109.00,1109.25,9,76
11/18/2004,05:54,1109.50,1109.75,1109.50,1109.75,60,0
11/18/2004,05:55,1109.50,1109.75,1109.50,1109.75,15,1
11/18/2004,05:56,1109.50,1109.50,1109.25,1109.25,0,39
11/18/2004,05:57,1109.25,1109.25,1109.25,1109.25,0,95
11/18/2004,05:58,1109.50,1109.50,1109.25,1109.25,2,1
11/18/2004,05:59,1109.50,1109.75,1109.50,1109.75,110,5
11/18/2004,06:01,1109.75,1109.75,1109.50,1109.50,13,6
11/18/2004,06:02,1109.50,1109.50,1109.50,1109.50,0,9
11/18/2004,06:03,1109.50,1109.50,1109.50,1109.50,0,50
11/18/2004,06:05,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,06:06,1109.50,1109.75,1109.50,1109.75,5,76
11/18/2004,06:07,1109.75,1109.75,1109.75,1109.75,40,0
11/18/2004,06:08,1109.75,1109.75,1109.75,1109.75,7,0
11/18/2004,06:09,1109.75,1109.75,1109.75,1109.75,4,0
11/18/2004,06:10,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,06:11,1109.75,1110.00,1109.75,1109.75,3,28
11/18/2004,06:12,1109.75,1109.75,1109.50,1109.75,52,7
11/18/2004,06:14,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,06:15,1109.75,1109.75,1109.75,1109.75,104,0
11/18/2004,06:16,1109.75,1109.75,1109.75,1109.75,26,0
11/18/2004,06:17,1109.75,1109.75,1109.75,1109.75,47,0
11/18/2004,06:18,1110.00,1110.25,1110.00,1110.25,95,6
11/18/2004,06:19,1110.25,1110.50,1110.00,1110.25,17,21
11/18/2004,06:20,1110.25,1110.25,1110.00,1110.25,24,16
11/18/2004,06:21,1110.25,1110.25,1110.25,1110.25,4,0
11/18/2004,06:22,1110.25,1110.25,1110.25,1110.25,6,0
11/18/2004,06:23,1110.25,1110.25,1110.00,1110.25,40,2
11/18/2004,06:24,1110.00,1110.50,1110.00,1110.25,29,10
11/18/2004,06:25,1110.25,1110.25,1110.25,1110.25,0,2
11/18/2004,06:26,1110.25,1110.50,1110.25,1110.25,1,49
11/18/2004,06:27,1110.25,1110.25,1109.75,1110.00,1,69
11/18/2004,06:28,1109.75,1109.75,1109.75,1109.75,0,60
11/18/2004,06:29,1109.75,1109.75,1109.75,1109.75,0,10
11/18/2004,06:30,1109.75,1109.75,1109.50,1109.50,0,62
11/18/2004,06:31,1109.25,1109.50,1109.25,1109.25,1,13
11/18/2004,06:32,1109.25,1109.50,1109.25,1109.25,1,127
11/18/2004,06:33,1109.00,1109.25,1109.00,1109.25,1,25
11/18/2004,06:34,1109.25,1109.50,1109.25,1109.50,38,0
11/18/2004,06:35,1109.50,1109.50,1109.50,1109.50,69,0
11/18/2004,06:36,1109.25,1109.75,1109.25,1109.50,17,46
11/18/2004,06:37,1109.50,1109.50,1109.25,1109.25,2,101
11/18/2004,06:38,1109.25,1109.50,1109.25,1109.50,1,21
11/18/2004,06:40,1109.25,1109.50,1109.25,1109.25,1,98
11/18/2004,06:41,1109.00,1109.00,1108.75,1108.75,2,110
11/18/2004,06:42,1108.75,1108.75,1108.50,1108.50,0,412
11/18/2004,06:43,1108.50,1108.50,1108.25,1108.50,79,90
11/18/2004,06:44,1108.50,1108.75,1108.50,1108.75,224,1
11/18/2004,06:45,1108.75,1109.00,1108.50,1108.75,38,4
11/18/2004,06:46,1108.75,1108.75,1108.75,1108.75,177,0
11/18/2004,06:47,1108.75,1108.75,1108.50,1108.50,1,1
11/18/2004,06:48,1108.50,1108.50,1108.50,1108.50,0,45
11/18/2004,06:49,1108.75,1108.75,1108.75,1108.75,2,0
11/18/2004,06:50,1108.50,1108.50,1108.50,1108.50,0,7
11/18/2004,06:51,1108.50,1108.75,1108.50,1108.75,69,6
11/18/2004,06:52,1108.75,1109.00,1108.50,1109.00,30,1
11/18/2004,06:53,1109.00,1109.00,1108.75,1108.75,1,1
11/18/2004,06:54,1109.00,1109.00,1108.75,1108.75,4,91
11/18/2004,06:55,1108.75,1109.00,1108.75,1109.00,2,37
11/18/2004,06:56,1109.00,1109.00,1109.00,1109.00,5,0
11/18/2004,06:57,1108.75,1108.75,1108.50,1108.50,0,130
11/18/2004,06:58,1108.50,1108.75,1108.25,1108.50,63,42
11/18/2004,06:59,1108.50,1108.50,1108.25,1108.25,33,1
11/18/2004,07:00,1108.25,1108.50,1108.25,1108.50,5,2
11/18/2004,07:01,1108.50,1108.75,1108.50,1108.50,52,23
11/18/2004,07:02,1108.25,1108.75,1108.25,1108.50,35,11
11/18/2004,07:03,1108.50,1108.75,1108.50,1108.75,102,4
11/18/2004,07:04,1108.75,1108.75,1108.75,1108.75,17,0
11/18/2004,07:05,1108.75,1108.75,1108.50,1108.50,16,68
11/18/2004,07:06,1108.75,1108.75,1108.50,1108.50,2,1
11/18/2004,07:07,1108.50,1108.50,1108.50,1108.50,0,98
11/18/2004,07:08,1108.50,1108.75,1108.50,1108.75,1,194
11/18/2004,07:09,1108.50,1108.50,1108.25,1108.25,0,113
11/18/2004,07:10,1108.50,1108.50,1108.25,1108.50,129,12
11/18/2004,07:11,1108.25,1108.25,1108.25,1108.25,0,323
11/18/2004,07:12,1108.50,1108.50,1108.25,1108.25,2,70
11/18/2004,07:13,1108.25,1108.25,1108.25,1108.25,0,95
11/18/2004,07:14,1108.25,1108.50,1108.25,1108.50,1,22
11/18/2004,07:15,1108.50,1108.75,1108.25,1108.50,92,86
11/18/2004,07:16,1108.50,1108.50,1108.25,1108.25,0,27
11/18/2004,07:17,1108.50,1108.50,1108.50,1108.50,33,0
11/18/2004,07:18,1108.75,1109.00,1108.50,1109.00,78,3
11/18/2004,07:19,1109.00,1109.00,1108.75,1108.75,4,47
11/18/2004,07:20,1108.50,1108.50,1108.50,1108.50,0,2
11/18/2004,07:21,1108.50,1109.25,1108.50,1109.00,209,158
11/18/2004,07:22,1109.00,1109.00,1108.75,1109.00,61,39
11/18/2004,07:23,1108.75,1109.00,1108.75,1109.00,31,140
11/18/2004,07:24,1108.75,1109.25,1108.75,1109.00,191,9
11/18/2004,07:25,1109.00,1109.25,1109.00,1109.25,1,8
11/18/2004,07:26,1109.25,1109.50,1109.00,1109.00,349,42
11/18/2004,07:27,1109.25,1109.50,1109.25,1109.25,80,45
11/18/2004,07:28,1109.50,1110.00,1109.50,1110.00,627,14
11/18/2004,07:29,1110.00,1110.25,1109.75,1110.00,330,125
11/18/2004,07:30,1110.00,1110.25,1109.75,1110.00,67,208
11/18/2004,07:31,1109.75,1110.00,1109.50,1109.75,87,402
11/18/2004,07:32,1109.50,1109.75,1109.50,1109.50,51,167
11/18/2004,07:33,1109.50,1109.75,1109.50,1109.50,62,21
11/18/2004,07:34,1109.50,1109.50,1109.25,1109.25,1,161
11/18/2004,07:35,1109.50,1109.75,1109.50,1109.75,147,0
11/18/2004,07:36,1109.75,1110.00,1109.75,1110.00,134,5
11/18/2004,07:37,1109.75,1109.75,1109.75,1109.75,0,37
11/18/2004,07:38,1109.75,1109.75,1109.50,1109.75,17,37
11/18/2004,07:39,1109.50,1109.75,1109.50,1109.50,1,56
11/18/2004,07:40,1109.50,1109.50,1109.25,1109.25,0,9
11/18/2004,07:41,1109.50,1109.50,1109.25,1109.25,4,28
11/18/2004,07:42,1109.25,1109.50,1109.25,1109.50,4,16
11/18/2004,07:43,1109.25,1109.25,1109.25,1109.25,0,3
11/18/2004,07:44,1109.25,1109.25,1109.25,1109.25,0,5
11/18/2004,07:45,1109.25,1109.25,1109.00,1109.00,1,82
11/18/2004,07:46,1109.25,1109.25,1109.00,1109.25,73,7
11/18/2004,07:47,1109.25,1109.25,1109.00,1109.25,103,2
11/18/2004,07:48,1109.25,1109.25,1109.00,1109.00,5,10
11/18/2004,07:49,1109.25,1109.25,1109.00,1109.00,9,11
11/18/2004,07:50,1109.25,1109.25,1108.75,1108.75,5,100
11/18/2004,07:51,1108.75,1109.25,1108.75,1109.00,109,152
11/18/2004,07:52,1109.00,1109.00,1109.00,1109.00,0,7
11/18/2004,07:53,1109.25,1109.25,1108.75,1109.25,33,64
11/18/2004,07:54,1109.25,1109.25,1109.00,1109.00,2,4
11/18/2004,07:55,1109.00,1109.25,1109.00,1109.25,133,1
11/18/2004,07:56,1109.50,1109.50,1109.25,1109.25,8,12
11/18/2004,07:57,1109.50,1109.50,1109.25,1109.50,100,2
11/18/2004,07:58,1109.50,1109.50,1109.25,1109.25,5,4
11/18/2004,07:59,1109.50,1109.50,1109.25,1109.25,62,3
11/18/2004,08:00,1109.50,1109.50,1109.25,1109.25,4,55
11/18/2004,08:01,1109.25,1109.25,1109.00,1109.00,0,25
11/18/2004,08:02,1109.25,1109.25,1109.25,1109.25,11,0
11/18/2004,08:03,1109.25,1109.25,1109.00,1109.25,184,1
11/18/2004,08:04,1109.00,1109.25,1109.00,1109.00,3,16
11/18/2004,08:05,1109.00,1109.00,1109.00,1109.00,0,1
11/18/2004,08:06,1109.25,1109.25,1109.25,1109.25,6,0
11/18/2004,08:07,1109.25,1109.25,1109.00,1109.00,1,1
11/18/2004,08:08,1109.25,1109.25,1109.25,1109.25,1,0
11/18/2004,08:09,1109.25,1109.25,1108.75,1108.75,7,90
11/18/2004,08:10,1108.75,1109.00,1108.75,1109.00,53,22
11/18/2004,08:11,1109.00,1109.00,1108.75,1108.75,26,7
11/18/2004,08:12,1108.75,1109.00,1108.75,1109.00,102,8
11/18/2004,08:13,1109.00,1109.25,1108.75,1109.00,79,38
11/18/2004,08:14,1109.00,1109.00,1109.00,1109.00,12,0
11/18/2004,08:15,1109.00,1109.25,1109.00,1109.00,38,2
11/18/2004,08:16,1109.00,1109.25,1109.00,1109.25,50,6
11/18/2004,08:17,1109.00,1109.00,1108.75,1109.00,5,139
11/18/2004,08:18,1108.75,1109.00,1108.75,1109.00,2,1
11/18/2004,08:19,1109.00,1109.00,1108.75,1108.75,12,302
11/18/2004,08:20,1108.75,1108.75,1108.50,1108.50,0,72
11/18/2004,08:21,1108.50,1108.75,1108.50,1108.75,127,8
11/18/2004,08:22,1108.75,1109.00,1108.75,1108.75,3,3
11/18/2004,08:23,1108.75,1109.00,1108.75,1108.75,1,5
11/18/2004,08:24,1108.75,1108.75,1108.75,1108.75,0,34
11/18/2004,08:25,1108.75,1109.00,1108.75,1109.00,9,1
11/18/2004,08:26,1109.00,1109.00,1108.75,1108.75,130,259
11/18/2004,08:27,1108.75,1109.00,1108.50,1108.75,521,504
11/18/2004,08:28,1108.75,1109.00,1108.75,1108.75,2,177
11/18/2004,08:29,1108.75,1109.00,1108.50,1109.00,354,16
11/18/2004,08:30,1109.00,1109.25,1108.75,1108.75,1062,358
11/18/2004,08:31,1108.75,1109.00,1108.25,1108.75,1692,1341
11/18/2004,08:32,1108.75,1109.25,1108.75,1109.00,927,748
11/18/2004,08:33,1109.00,1109.25,1108.75,1109.00,606,469
11/18/2004,08:34,1109.00,1109.25,1108.75,1109.00,967,354
11/18/2004,08:35,1109.25,1109.50,1109.00,1109.00,997,514
11/18/2004,08:36,1109.00,1109.25,1108.75,1109.00,595,1447
11/18/2004,08:37,1109.00,1109.00,1108.25,1108.50,242,1023
11/18/2004,08:38,1108.50,1108.75,1108.50,1108.50,164,348
11/18/2004,08:39,1108.50,1108.75,1108.25,1108.50,244,589
11/18/2004,08:40,1108.50,1109.25,1108.50,1109.25,925,651
11/18/2004,08:41,1109.25,1110.00,1109.00,1109.75,2969,938
11/18/2004,08:42,1109.75,1109.75,1109.25,1109.50,833,988
11/18/2004,08:43,1109.50,1110.25,1109.50,1110.00,2576,1016
11/18/2004,08:44,1110.00,1110.25,1109.50,1109.75,940,1266
11/18/2004,08:45,1109.75,1109.75,1109.00,1109.25,485,1268
11/18/2004,08:46,1109.25,1109.50,1109.00,1109.00,981,1260
11/18/2004,08:47,1108.75,1109.25,1108.75,1109.00,982,73
11/18/2004,08:48,1109.25,1109.25,1108.75,1109.00,85,1142
11/18/2004,08:49,1108.75,1109.00,1108.50,1108.75,1170,805
11/18/2004,08:50,1108.75,1109.00,1108.50,1108.75,614,299
11/18/2004,08:51,1108.75,1109.00,1108.50,1108.75,468,1146
11/18/2004,08:52,1108.75,1109.00,1108.50,1109.00,355,213
11/18/2004,08:53,1108.75,1109.50,1108.75,1109.00,1601,347
11/18/2004,08:54,1109.25,1109.50,1108.50,1108.50,442,956
11/18/2004,08:55,1108.50,1108.50,1107.50,1107.75,1949,4065
11/18/2004,08:56,1107.75,1108.25,1107.75,1107.75,1234,1379
11/18/2004,08:57,1108.00,1108.25,1107.50,1108.25,831,221
11/18/2004,08:58,1108.25,1108.25,1107.50,1107.75,1131,1695
11/18/2004,08:59,1107.75,1108.25,1107.50,1108.00,672,719
11/18/2004,09:00,1107.75,1108.25,1107.75,1108.00,641,493
11/18/2004,09:01,1108.00,1108.00,1106.75,1107.00,1469,4963
11/18/2004,09:02,1107.00,1107.75,1106.75,1107.50,2566,829
11/18/2004,09:03,1107.50,1108.00,1107.00,1107.00,1056,1334
11/18/2004,09:04,1107.00,1107.25,1106.50,1106.75,1354,1746
11/18/2004,09:05,1106.75,1107.25,1106.75,1107.00,986,1051
11/18/2004,09:06,1107.00,1107.00,1106.00,1106.50,1468,3094
11/18/2004,09:07,1106.50,1107.75,1106.50,1107.50,2500,1345
11/18/2004,09:08,1107.50,1107.75,1106.75,1107.00,1004,1116
11/18/2004,09:09,1107.00,1107.25,1106.50,1106.75,860,1088
11/18/2004,09:10,1106.75,1107.00,1106.50,1106.75,199,749
11/18/2004,09:11,1106.75,1106.75,1106.00,1106.50,602,1515
11/18/2004,09:12,1106.50,1107.25,1106.25,1106.75,2295,524
11/18/2004,09:13,1106.75,1107.50,1106.75,1107.25,819,269
11/18/2004,09:14,1107.25,1108.00,1107.00,1107.50,2128,1289
11/18/2004,09:15,1107.50,1108.00,1107.25,1107.75,1198,701
11/18/2004,09:16,1107.50,1107.75,1107.25,1107.25,458,1553
11/18/2004,09:17,1107.25,1107.50,1107.00,1107.25,682,822
11/18/2004,09:18,1107.00,1107.25,1105.75,1106.00,1321,2986
11/18/2004,09:19,1106.00,1107.00,1105.75,1106.50,1790,497
11/18/2004,09:20,1106.50,1107.00,1106.25,1106.50,376,608
11/18/2004,09:21,1106.25,1106.75,1105.75,1106.50,1309,1227
11/18/2004,09:22,1106.50,1106.75,1106.25,1106.50,819,770
11/18/2004,09:23,1106.75,1107.00,1106.25,1107.00,899,203
11/18/2004,09:24,1107.00,1107.25,1106.75,1107.25,688,141
11/18/2004,09:25,1107.25,1107.50,1107.00,1107.50,1412,438
11/18/2004,09:26,1107.50,1107.75,1107.25,1107.75,2198,348
11/18/2004,09:27,1107.75,1107.75,1106.75,1106.75,58,1066
11/18/2004,09:28,1106.75,1107.50,1106.75,1107.50,1046,182
11/18/2004,09:29,1107.50,1107.75,1107.25,1107.25,37,592
11/18/2004,09:30,1107.25,1107.25,1106.75,1107.00,341,907
11/18/2004,09:31,1107.00,1107.50,1106.75,1107.00,656,421
11/18/2004,09:32,1107.00,1107.25,1106.50,1106.75,627,487
11/18/2004,09:33,1106.75,1107.00,1106.50,1106.50,150,369
11/18/2004,09:34,1106.75,1107.25,1106.75,1107.25,688,324
11/18/2004,09:35,1107.25,1107.50,1107.00,1107.50,401,402
11/18/2004,09:36,1107.25,1108.50,1107.25,1108.50,3286,264
11/18/2004,09:37,1108.50,1108.75,1108.25,1108.50,2005,2007
11/18/2004,09:38,1108.50,1108.75,1108.00,1108.25,1028,666
11/18/2004,09:39,1108.25,1108.50,1108.00,1108.25,1495,390
11/18/2004,09:40,1108.25,1108.25,1107.75,1108.00,63,725
11/18/2004,09:41,1107.75,1108.00,1107.75,1108.00,506,173
11/18/2004,09:42,1107.75,1108.50,1107.75,1108.50,1033,49
11/18/2004,09:43,1108.25,1108.75,1108.00,1108.25,1030,614
11/18/2004,09:44,1108.00,1108.50,1107.75,1108.25,944,243
11/18/2004,09:45,1108.50,1109.25,1108.25,1108.75,3756,2138
11/18/2004,09:46,1108.50,1108.75,1108.25,1108.75,316,692
11/18/2004,09:47,1108.75,1109.25,1108.50,1109.00,1011,770
11/18/2004,09:48,1109.25,1109.75,1109.25,1109.25,3325,1779
11/18/2004,09:49,1109.25,1109.50,1109.00,1109.25,1069,624
11/18/2004,09:50,1109.25,1109.50,1109.00,1109.00,494,1124
11/18/2004,09:51,1109.00,1109.00,1108.75,1109.00,120,359
11/18/2004,09:52,1109.00,1109.25,1108.75,1109.00,574,125
11/18/2004,09:53,1109.00,1109.75,1109.00,1109.50,1524,530
11/18/2004,09:54,1109.25,1109.50,1109.00,1109.50,1264,474
11/18/2004,09:55,1109.75,1109.75,1109.00,1109.25,410,659
11/18/2004,09:56,1109.50,1110.25,1109.25,1110.00,2522,151
11/18/2004,09:57,1110.25,1110.25,1109.50,1110.00,1480,1086
11/18/2004,09:58,1110.00,1110.50,1109.75,1110.25,2301,1152
11/18/2004,09:59,1110.25,1110.75,1110.00,1110.00,1511,2703
11/18/2004,10:00,1110.25,1110.25,1109.50,1109.75,1015,2311
11/18/2004,10:01,1109.75,1110.25,1109.50,1109.50,1350,1509
11/18/2004,10:02,1109.50,1109.75,1109.25,1109.50,942,1061
11/18/2004,10:03,1109.50,1109.50,1108.75,1109.00,715,1758
11/18/2004,10:04,1109.25,1109.25,1109.00,1109.00,425,26
11/18/2004,10:05,1109.25,1109.25,1108.75,1109.00,290,623
11/18/2004,10:06,1109.25,1109.50,1109.00,1109.00,827,412
11/18/2004,10:07,1109.25,1109.25,1109.00,1109.00,533,338
11/18/2004,10:08,1109.00,1109.50,1108.75,1109.50,408,830
11/18/2004,10:09,1109.25,1109.50,1109.25,1109.50,546,310
11/18/2004,10:10,1109.50,1110.25,1109.50,1110.25,2135,281
11/18/2004,10:11,1110.25,1110.25,1109.50,1109.75,138,605
11/18/2004,10:12,1109.75,1109.75,1109.25,1109.25,58,1676
11/18/2004,10:13,1109.25,1109.75,1109.25,1109.50,223,674
11/18/2004,10:14,1109.50,1109.75,1109.25,1109.50,85,49
11/18/2004,10:15,1109.50,1109.75,1109.25,1109.50,57,258
11/18/2004,10:16,1109.50,1109.50,1109.25,1109.25,83,16
11/18/2004,10:17,1109.25,1109.50,1109.00,1109.00,179,1391
11/18/2004,10:18,1109.00,1109.00,1108.75,1108.75,331,377
11/18/2004,10:19,1109.00,1109.00,1108.75,1109.00,626,396
11/18/2004,10:20,1108.75,1109.25,1108.75,1109.25,663,268
11/18/2004,10:21,1109.00,1109.25,1109.00,1109.00,312,317
11/18/2004,10:22,1108.75,1109.25,1108.75,1109.00,269,102
11/18/2004,10:23,1109.00,1109.25,1109.00,1109.00,21,26
11/18/2004,10:24,1109.25,1109.50,1109.00,1109.25,661,478
11/18/2004,10:25,1109.25,1109.50,1109.00,1109.50,130,23
11/18/2004,10:26,1109.50,1109.50,1108.75,1109.00,61,651
11/18/2004,10:27,1109.00,1109.25,1108.75,1109.25,428,62
11/18/2004,10:28,1109.25,1109.25,1108.75,1109.00,24,285
11/18/2004,10:29,1108.75,1109.25,1108.75,1109.25,589,2
11/18/2004,10:30,1109.25,1109.25,1109.00,1109.25,1194,242
11/18/2004,10:31,1109.00,1109.50,1109.00,1109.25,492,505
11/18/2004,10:32,1109.25,1109.25,1109.00,1109.25,30,56
11/18/2004,10:33,1109.25,1109.25,1108.75,1109.25,537,604
11/18/2004,10:34,1109.00,1109.25,1109.00,1109.25,34,357
11/18/2004,10:35,1109.00,1109.25,1109.00,1109.00,371,590
11/18/2004,10:36,1109.00,1109.25,1109.00,1109.00,12,549
11/18/2004,10:37,1109.00,1110.00,1109.00,1109.75,1999,374
11/18/2004,10:38,1109.75,1110.00,1109.50,1109.50,110,1079
11/18/2004,10:39,1109.50,1110.25,1109.50,1110.25,1717,207
11/18/2004,10:40,1110.25,1110.50,1110.00,1110.25,1525,446
11/18/2004,10:41,1110.25,1110.25,1110.00,1110.25,131,516
11/18/2004,10:42,1110.00,1110.25,1110.00,1110.00,964,80
11/18/2004,10:43,1110.00,1110.25,1109.75,1110.25,73,447
11/18/2004,10:44,1110.00,1110.50,1109.75,1110.00,895,524
11/18/2004,10:45,1110.00,1110.00,1109.75,1109.75,207,272
11/18/2004,10:46,1110.00,1110.00,1109.75,1110.00,183,82
11/18/2004,10:47,1109.75,1109.75,1109.50,1109.50,222,1332
11/18/2004,10:48,1109.50,1109.75,1109.25,1109.50,168,499
11/18/2004,10:49,1109.25,1109.50,1109.00,1109.00,116,1273
11/18/2004,10:50,1109.00,1109.25,1109.00,1109.00,240,105
11/18/2004,10:51,1109.25,1109.25,1109.00,1109.00,402,217
11/18/2004,10:52,1109.00,1109.25,1109.00,1109.25,22,16
11/18/2004,10:53,1109.25,1109.50,1109.25,1109.25,103,169
11/18/2004,10:54,1109.50,1109.50,1109.25,1109.50,60,16
11/18/2004,10:55,1109.25,1109.50,1109.25,1109.50,19,14
11/18/2004,10:56,1109.25,1109.25,1109.00,1109.00,16,284
11/18/2004,10:57,1109.00,1109.25,1109.00,1109.00,73,62
11/18/2004,10:58,1109.25,1109.50,1109.00,1109.50,234,287
11/18/2004,10:59,1109.50,1109.50,1109.25,1109.50,72,9
11/18/2004,11:00,1109.25,1109.50,1109.00,1109.25,29,286
11/18/2004,11:01,1109.25,1109.25,1108.75,1108.75,91,1583
11/18/2004,11:02,1108.75,1109.75,1108.50,1109.50,3174,2288
11/18/2004,11:03,1109.50,1109.50,1109.00,1109.00,45,650
11/18/2004,11:04,1109.00,1109.75,1109.00,1109.50,1398,130
11/18/2004,11:05,1109.50,1109.75,1109.00,1109.25,267,460
11/18/2004,11:06,1109.50,1109.75,1109.25,1109.75,423,179
11/18/2004,11:07,1109.75,1109.75,1109.50,1109.75,163,18
11/18/2004,11:08,1109.50,1109.75,1109.50,1109.50,19,50
11/18/2004,11:09,1109.50,1109.75,1108.25,1108.25,472,3698
11/18/2004,11:10,1108.50,1108.50,1107.75,1108.25,960,1718
11/18/2004,11:11,1108.50,1109.00,1108.25,1109.00,770,114
11/18/2004,11:12,1109.00,1109.00,1108.50,1108.50,36,598
11/18/2004,11:13,1108.50,1108.75,1108.00,1108.25,217,1611
11/18/2004,11:14,1108.25,1108.50,1108.00,1108.50,431,47
11/18/2004,11:15,1108.50,1108.75,1108.50,1108.75,286,122
11/18/2004,11:16,1108.75,1109.00,1108.25,1108.50,266,447
11/18/2004,11:17,1108.25,1108.50,1108.25,1108.25,13,652
11/18/2004,11:18,1108.25,1108.75,1108.00,1108.75,300,376
11/18/2004,11:19,1108.75,1108.75,1108.50,1108.75,463,45
11/18/2004,11:20,1108.75,1108.75,1108.25,1108.25,52,141
11/18/2004,11:21,1108.50,1108.75,1108.25,1108.50,186,37
11/18/2004,11:22,1108.75,1108.75,1108.25,1108.75,54,102
11/18/2004,11:23,1108.50,1109.25,1108.50,1109.25,871,99
11/18/2004,11:24,1109.00,1109.75,1109.00,1109.75,1796,664
11/18/2004,11:25,1109.75,1110.25,1109.50,1109.50,1607,685
11/18/2004,11:26,1109.75,1110.00,1109.50,1110.00,325,88
11/18/2004,11:27,1110.00,1110.00,1109.25,1109.50,229,1365
11/18/2004,11:28,1109.50,1109.75,1109.25,1109.25,6,547
11/18/2004,11:29,1109.25,1109.50,1109.25,1109.50,46,13
11/18/2004,11:30,1109.25,1109.75,1109.25,1109.25,72,195
11/18/2004,11:31,1109.50,1109.50,1109.25,1109.50,58,38
11/18/2004,11:32,1109.50,1109.75,1109.25,1109.25,201,299
11/18/2004,11:33,1109.25,1109.50,1109.00,1109.25,68,845
11/18/2004,11:34,1109.25,1109.25,1108.75,1108.75,105,2000
11/18/2004,11:35,1109.00,1109.25,1108.75,1109.25,131,66
11/18/2004,11:36,1109.25,1109.50,1109.00,1109.00,611,718
11/18/2004,11:37,1109.00,1109.25,1108.75,1109.00,64,206
11/18/2004,11:38,1109.00,1109.25,1108.75,1109.00,126,31
11/18/2004,11:39,1109.00,1109.00,1108.75,1108.75,6,124
11/18/2004,11:40,1108.75,1109.25,1108.50,1109.00,264,279
11/18/2004,11:41,1109.00,1109.25,1108.75,1108.75,58,337
11/18/2004,11:42,1108.75,1109.25,1108.75,1109.00,185,72
11/18/2004,11:43,1109.00,1109.25,1109.00,1109.00,29,56
11/18/2004,11:44,1109.25,1109.50,1108.75,1109.00,789,414
11/18/2004,11:45,1109.00,1109.25,1109.00,1109.00,41,8
11/18/2004,11:46,1109.00,1109.25,1109.00,1109.25,4,10
11/18/2004,11:47,1109.25,1109.50,1109.00,1109.25,609,160
11/18/2004,11:48,1109.00,1109.00,1108.75,1108.75,19,253
11/18/2004,11:49,1108.75,1109.00,1108.75,1108.75,53,21
11/18/2004,11:50,1109.00,1109.00,1108.75,1108.75,136,34
11/18/2004,11:51,1109.00,1109.00,1108.75,1108.75,33,28
11/18/2004,11:52,1109.00,1109.00,1108.75,1108.75,81,60
11/18/2004,11:53,1108.75,1108.75,1108.50,1108.50,317,269
11/18/2004,11:54,1108.50,1108.75,1108.50,1108.75,135,16
11/18/2004,11:55,1108.75,1108.75,1108.50,1108.50,114,79
11/18/2004,11:56,1108.50,1108.50,1108.25,1108.25,50,440
11/18/2004,11:57,1108.25,1108.50,1108.00,1108.50,274,688
11/18/2004,11:58,1108.50,1108.50,1108.00,1108.00,41,374
11/18/2004,11:59,1108.25,1108.25,1108.00,1108.25,18,613
11/18/2004,12:00,1108.25,1108.25,1107.75,1108.00,244,678
11/18/2004,12:01,1108.00,1108.00,1107.75,1108.00,612,91
11/18/2004,12:02,1108.00,1108.00,1107.75,1108.00,155,9
11/18/2004,12:03,1108.00,1108.25,1108.00,1108.25,149,40
11/18/2004,12:04,1108.25,1108.25,1107.75,1107.75,10,247
11/18/2004,12:05,1107.75,1108.00,1107.50,1107.75,263,498
11/18/2004,12:06,1107.75,1107.75,1107.50,1107.50,42,357
11/18/2004,12:07,1107.75,1107.75,1107.50,1107.50,160,81
11/18/2004,12:08,1107.50,1107.75,1107.25,1107.25,82,717
11/18/2004,12:09,1107.25,1107.75,1107.25,1107.75,260,113
11/18/2004,12:10,1107.75,1107.75,1107.50,1107.75,130,100
11/18/2004,12:11,1107.50,1107.75,1107.25,1107.50,237,370
11/18/2004,12:12,1107.50,1107.75,1107.00,1107.50,662,1323
11/18/2004,12:13,1107.75,1107.75,1107.50,1107.75,27,55
11/18/2004,12:14,1107.50,1107.75,1107.25,1107.50,109,501
11/18/2004,12:15,1107.25,1107.50,1107.25,1107.50,533,188
11/18/2004,12:16,1107.25,1107.50,1107.25,1107.50,36,105
11/18/2004,12:17,1107.50,1107.75,1107.25,1107.50,519,295
11/18/2004,12:18,1107.50,1107.50,1107.25,1107.50,369,7
11/18/2004,12:19,1107.50,1107.50,1107.25,1107.25,271,6
11/18/2004,12:20,1107.25,1107.50,1107.25,1107.25,212,237
11/18/2004,12:21,1107.25,1107.75,1107.25,1107.50,208,529
11/18/2004,12:22,1107.50,1107.75,1107.50,1107.75,29,189
11/18/2004,12:23,1107.50,1108.00,1107.50,1108.00,828,48
11/18/2004,12:24,1108.00,1108.25,1107.50,1107.75,731,370
11/18/2004,12:25,1108.00,1108.25,1107.75,1108.25,360,21
11/18/2004,12:26,1108.25,1108.25,1108.00,1108.25,110,96
11/18/2004,12:27,1108.25,1108.25,1108.00,1108.25,9,139
11/18/2004,12:28,1108.25,1108.25,1108.00,1108.00,32,71
11/18/2004,12:29,1108.00,1108.25,1108.00,1108.00,5,44
11/18/2004,12:30,1108.00,1108.25,1108.00,1108.25,61,143
11/18/2004,12:31,1108.25,1108.25,1108.00,1108.00,117,100
11/18/2004,12:32,1108.00,1108.25,1107.75,1108.00,247,339
11/18/2004,12:33,1108.00,1108.00,1107.75,1107.75,118,88
11/18/2004,12:34,1107.75,1108.00,1107.75,1107.75,26,321
11/18/2004,12:35,1107.75,1107.75,1107.50,1107.50,12,205
11/18/2004,12:36,1107.75,1107.75,1107.50,1107.50,5,72
11/18/2004,12:37,1107.50,1107.50,1107.00,1107.25,329,1328
11/18/2004,12:38,1107.25,1107.25,1107.00,1107.00,32,623
11/18/2004,12:39,1107.00,1107.50,1107.00,1107.25,327,240
11/18/2004,12:40,1107.25,1107.25,1107.00,1107.25,300,35
11/18/2004,12:41,1107.25,1107.75,1107.25,1107.75,319,26
11/18/2004,12:42,1107.75,1108.75,1107.50,1108.75,2510,322
11/18/2004,12:43,1108.75,1108.75,1108.25,1108.50,806,609
11/18/2004,12:44,1108.75,1109.25,1108.50,1108.50,1138,409
11/18/2004,12:45,1108.50,1109.00,1108.50,1108.75,361,26
11/18/2004,12:46,1109.00,1109.00,1108.75,1108.75,17,246
11/18/2004,12:47,1109.00,1109.00,1108.50,1108.75,272,325
11/18/2004,12:48,1108.75,1109.00,1108.75,1108.75,113,239
11/18/2004,12:49,1108.75,1109.25,1108.75,1109.00,552,69
11/18/2004,12:50,1109.25,1109.25,1108.75,1109.00,267,96
11/18/2004,12:51,1109.25,1109.25,1108.75,1109.00,192,179
11/18/2004,12:52,1109.00,1109.25,1109.00,1109.25,749,148
11/18/2004,12:53,1109.25,1109.50,1109.00,1109.25,895,214
11/18/2004,12:54,1109.25,1109.50,1108.75,1108.75,420,456
11/18/2004,12:55,1108.75,1109.00,1108.75,1108.75,15,122
11/18/2004,12:56,1108.75,1109.00,1108.75,1109.00,17,309
11/18/2004,12:57,1108.75,1109.25,1108.75,1109.00,208,125
11/18/2004,12:58,1108.75,1109.25,1108.75,1109.25,1030,38
11/18/2004,12:59,1109.25,1109.25,1109.00,1109.00,163,11
11/18/2004,13:00,1109.25,1109.50,1109.00,1109.25,388,188
11/18/2004,13:01,1109.50,1109.50,1109.00,1109.00,56,284
11/18/2004,13:02,1109.00,1109.25,1109.00,1109.00,42,75
11/18/2004,13:03,1109.00,1109.25,1109.00,1109.00,14,47
11/18/2004,13:04,1109.00,1109.25,1108.75,1108.75,126,632
11/18/2004,13:05,1108.75,1109.00,1108.50,1108.50,179,368
11/18/2004,13:06,1108.75,1108.75,1108.50,1108.50,96,167
11/18/2004,13:07,1108.50,1108.75,1108.50,1108.75,54,40
11/18/2004,13:08,1108.50,1109.00,1108.50,1108.75,264,35
11/18/2004,13:09,1108.75,1109.00,1108.75,1109.00,9,61
11/18/2004,13:10,1108.75,1109.25,1108.75,1109.25,302,12
11/18/2004,13:11,1109.25,1109.25,1108.50,1108.75,151,368
11/18/2004,13:12,1108.75,1109.00,1108.75,1108.75,31,232
11/18/2004,13:13,1108.75,1109.00,1108.50,1108.75,188,101
11/18/2004,13:14,1108.75,1109.00,1108.75,1109.00,45,19
11/18/2004,13:15,1108.75,1109.00,1108.50,1108.50,28,206
11/18/2004,13:16,1108.50,1108.50,1108.25,1108.25,30,434
11/18/2004,13:17,1108.50,1108.50,1108.00,1108.25,222,564
11/18/2004,13:18,1108.25,1108.25,1108.00,1108.00,433,513
11/18/2004,13:19,1108.00,1108.25,1107.50,1107.50,82,886
11/18/2004,13:20,1107.50,1107.75,1107.25,1107.25,482,758
11/18/2004,13:21,1107.25,1107.75,1107.00,1107.50,626,721
11/18/2004,13:22,1107.50,1108.25,1107.25,1108.00,1017,282
11/18/2004,13:23,1108.00,1108.25,1107.50,1107.75,135,568
11/18/2004,13:24,1107.75,1108.00,1107.75,1107.75,37,61
11/18/2004,13:25,1107.75,1108.00,1107.50,1107.75,103,437
11/18/2004,13:26,1107.75,1108.00,1107.50,1108.00,186,352
11/18/2004,13:27,1107.75,1108.00,1107.50,1107.75,217,144
11/18/2004,13:28,1107.75,1108.00,1107.50,1107.75,287,56
11/18/2004,13:29,1108.00,1108.00,1107.25,1108.00,639,536
11/18/2004,13:30,1107.75,1108.25,1107.75,1108.00,273,351
11/18/2004,13:31,1108.00,1108.00,1107.75,1107.75,95,220
11/18/2004,13:32,1107.75,1108.00,1107.50,1108.00,171,90
11/18/2004,13:33,1108.00,1108.25,1107.75,1108.25,707,86
11/18/2004,13:34,1108.25,1108.50,1108.25,1108.25,79,393
11/18/2004,13:35,1108.00,1108.50,1108.00,1108.25,161,110
11/18/2004,13:36,1108.00,1108.50,1108.00,1108.25,121,370
11/18/2004,13:37,1108.25,1108.75,1108.25,1108.50,823,178
11/18/2004,13:38,1108.50,1108.75,1108.25,1108.25,175,315
11/18/2004,13:39,1108.25,1108.50,1108.25,1108.25,3,90
11/18/2004,13:40,1108.25,1108.75,1108.25,1108.50,1125,589
11/18/2004,13:41,1108.50,1108.50,1107.25,1107.50,1077,2308
11/18/2004,13:42,1107.25,1107.75,1107.25,1107.50,989,548
11/18/2004,13:43,1107.75,1108.00,1107.50,1107.75,381,38
11/18/2004,13:44,1107.75,1108.00,1107.50,1107.75,363,494
11/18/2004,13:45,1107.75,1107.75,1107.50,1107.75,173,163
11/18/2004,13:46,1107.75,1108.00,1107.50,1107.75,137,183
11/18/2004,13:47,1107.75,1108.00,1107.75,1108.00,258,56
11/18/2004,13:48,1108.00,1108.25,1107.75,1108.00,574,158
11/18/2004,13:49,1108.00,1108.00,1107.25,1108.00,1436,804
11/18/2004,13:50,1108.00,1109.75,1107.75,1109.50,4700,292
11/18/2004,13:51,1109.50,1110.25,1109.25,1109.25,2402,2752
11/18/2004,13:52,1109.50,1109.50,1109.00,1109.25,574,680
11/18/2004,13:53,1109.25,1109.75,1109.00,1109.75,878,46
11/18/2004,13:54,1109.50,1110.00,1109.50,1109.50,1496,165
11/18/2004,13:55,1109.50,1109.75,1109.50,1109.75,355,33
11/18/2004,13:56,1109.75,1110.00,1109.50,1109.75,800,154
11/18/2004,13:57,1109.50,1110.25,1109.50,1110.00,2217,226
11/18/2004,13:58,1110.00,1110.00,1109.50,1109.50,312,261
11/18/2004,13:59,1109.50,1110.25,1109.25,1110.00,1269,402
11/18/2004,14:00,1110.00,1111.50,1110.00,1110.75,6905,1828
11/18/2004,14:01,1110.75,1111.50,1110.50,1111.25,2777,952
11/18/2004,14:02,1111.00,1111.25,1110.50,1111.00,662,1068
11/18/2004,14:03,1110.75,1111.00,1110.50,1110.75,145,815
11/18/2004,14:04,1111.00,1111.00,1110.25,1110.50,214,1384
11/18/2004,14:05,1110.25,1110.50,1109.75,1110.00,918,1373
11/18/2004,14:06,1110.25,1110.25,1110.00,1110.25,36,279
11/18/2004,14:07,1110.25,1110.50,1110.00,1110.50,683,237
11/18/2004,14:08,1110.50,1110.75,1110.25,1110.50,446,210
11/18/2004,14:09,1110.50,1110.50,1110.00,1110.25,131,238
11/18/2004,14:10,1110.25,1110.50,1110.00,1110.25,397,94
11/18/2004,14:11,1110.25,1110.50,1110.00,1110.00,62,410
11/18/2004,14:12,1110.25,1110.50,1110.00,1110.25,693,397
11/18/2004,14:13,1110.25,1110.50,1109.75,1109.75,499,1157
11/18/2004,14:14,1110.00,1110.25,1109.75,1110.25,482,241
11/18/2004,14:15,1110.00,1110.50,1109.75,1110.25,832,416
11/18/2004,14:16,1110.50,1110.50,1110.00,1110.50,265,100
11/18/2004,14:17,1110.25,1110.75,1110.25,1110.75,675,18
11/18/2004,14:18,1110.75,1110.75,1110.25,1110.75,686,538
11/18/2004,14:19,1110.50,1110.75,1110.25,1110.75,639,1527
11/18/2004,14:20,1110.50,1110.75,1110.25,1110.50,32,322
11/18/2004,14:21,1110.25,1110.50,1109.50,1109.50,117,2201
11/18/2004,14:22,1109.75,1109.75,1109.25,1109.25,813,1623
11/18/2004,14:23,1109.25,1109.75,1109.25,1109.50,563,836
11/18/2004,14:24,1109.75,1110.00,1109.50,1109.75,1712,338
11/18/2004,14:25,1109.75,1110.00,1109.50,1109.50,309,207
11/18/2004,14:26,1109.50,1109.75,1109.00,1109.00,46,700
11/18/2004,14:27,1109.00,1109.50,1108.75,1109.00,2056,838
11/18/2004,14:28,1109.00,1110.00,1109.00,1109.50,919,564
11/18/2004,14:29,1109.50,1109.75,1109.00,1109.50,213,1043
11/18/2004,14:30,1109.25,1110.00,1109.25,1109.75,1128,361
11/18/2004,14:31,1110.00,1110.50,1109.50,1110.50,2240,165
11/18/2004,14:32,1110.25,1110.75,1110.00,1110.25,859,923
11/18/2004,14:33,1110.25,1110.25,1110.00,1110.25,476,12
11/18/2004,14:34,1110.25,1110.50,1110.00,1110.00,152,182
11/18/2004,14:35,1110.25,1110.50,1110.00,1110.50,635,415
11/18/2004,14:36,1110.50,1110.75,1110.25,1110.25,710,682
11/18/2004,14:37,1110.25,1110.50,1110.00,1110.25,72,389
11/18/2004,14:38,1110.25,1110.50,1110.00,1110.25,157,278
11/18/2004,14:39,1110.25,1111.00,1110.00,1110.75,1341,127
11/18/2004,14:40,1110.75,1111.00,1110.50,1110.75,495,461
11/18/2004,14:41,1110.75,1110.75,1109.75,1110.00,301,1855
11/18/2004,14:42,1110.00,1110.25,1109.75,1110.00,235,247
11/18/2004,14:43,1110.00,1110.00,1109.75,1109.75,226,75
11/18/2004,14:44,1109.75,1110.25,1109.50,1109.75,711,802
11/18/2004,14:45,1109.75,1110.25,1109.75,1110.00,175,678
11/18/2004,14:46,1110.00,1110.25,1109.75,1110.25,915,76
11/18/2004,14:47,1110.25,1110.25,1110.00,1110.25,229,158
11/18/2004,14:48,1110.00,1110.25,1109.75,1109.75,649,781
11/18/2004,14:49,1109.75,1110.50,1109.75,1110.50,1857,145
11/18/2004,14:50,1110.50,1110.50,1110.25,1110.25,369,117
11/18/2004,14:51,1110.25,1110.75,1110.25,1110.50,1675,1571
11/18/2004,14:52,1110.50,1110.75,1110.50,1110.50,154,218
11/18/2004,14:53,1110.50,1111.25,1110.50,1111.25,2581,426
11/18/2004,14:54,1111.25,1111.25,1110.75,1111.00,471,1335
11/18/2004,14:55,1110.75,1111.00,1110.50,1110.75,566,1604
11/18/2004,14:56,1110.75,1110.75,1110.25,1110.50,864,1135
11/18/2004,14:57,1110.75,1110.75,1110.25,1110.50,1165,681
11/18/2004,14:58,1110.50,1110.50,1110.00,1110.25,643,1414
11/18/2004,14:59,1110.25,1110.50,1110.00,1110.00,958,893
11/18/2004,15:00,1110.00,1110.25,1109.75,1110.00,980,3109
11/18/2004,15:01,1110.00,1110.25,1109.75,1110.00,2215,3091
11/18/2004,15:02,1110.00,1110.00,1109.75,1110.00,1701,383
11/18/2004,15:03,1110.00,1110.25,1109.75,1110.25,952,458
11/18/2004,15:04,1110.25,1110.50,1110.25,1110.25,1554,178
11/18/2004,15:05,1110.25,1110.50,1110.25,1110.25,212,362
11/18/2004,15:06,1110.25,1110.50,1110.00,1110.25,576,963
11/18/2004,15:07,1110.25,1110.50,1110.25,1110.50,326,177
11/18/2004,15:08,1110.50,1110.50,1110.00,1110.25,344,1218
11/18/2004,15:09,1110.25,1110.75,1110.00,1110.50,996,148
11/18/2004,15:10,1110.50,1110.50,1110.25,1110.25,171,741
11/18/2004,15:11,1110.50,1110.50,1110.00,1110.50,506,1359
11/18/2004,15:12,1110.50,1110.50,1110.25,1110.50,1067,115
11/18/2004,15:13,1110.50,1110.75,1110.25,1110.50,857,516
11/18/2004,15:14,1110.50,1110.75,1110.25,1110.50,730,1056
11/18/2004,15:15,1110.25,1110.75,1110.00,1110.25,1767,3693
11/18/2004,15:16,1110.25,1110.50,1110.25,1110.25,53,90
11/18/2004,15:31,1110.25,1110.50,1110.25,1110.50,89,266
11/18/2004,15:32,1110.25,1110.50,1110.25,1110.25,10,13
11/18/2004,15:33,1110.50,1110.50,1110.25,1110.50,181,103
11/18/2004,15:34,1110.50,1110.75,1110.50,1110.75,145,0
11/18/2004,15:35,1110.75,1110.75,1110.50,1110.75,120,103
11/18/2004,15:36,1110.75,1111.00,1110.75,1110.75,88,24
11/18/2004,15:37,1110.75,1110.75,1110.75,1110.75,0,4
11/18/2004,15:38,1110.75,1111.00,1110.75,1111.00,103,3
11/18/2004,15:39,1111.00,1111.00,1111.00,1111.00,242,0
11/18/2004,15:40,1110.75,1110.75,1110.75,1110.75,0,83
11/18/2004,15:41,1110.75,1110.75,1110.75,1110.75,0,2
11/18/2004,15:42,1110.75,1110.75,1110.50,1110.50,0,105
11/18/2004,15:43,1110.75,1110.75,1110.75,1110.75,169,0
11/18/2004,15:44,1110.50,1110.75,1110.50,1110.75,33,1
11/18/2004,15:45,1110.75,1110.75,1110.75,1110.75,17,0
11/18/2004,15:46,1110.75,1110.75,1110.50,1110.50,1,3
11/18/2004,15:49,1110.75,1110.75,1110.75,1110.75,4,0
11/18/2004,15:50,1110.50,1110.50,1110.50,1110.50,0,8
11/18/2004,15:51,1110.75,1110.75,1110.75,1110.75,7,0
11/18/2004,15:52,1110.75,1110.75,1110.75,1110.75,69,0
11/18/2004,15:53,1110.75,1110.75,1110.75,1110.75,33,0
11/18/2004,15:54,1110.75,1110.75,1110.75,1110.75,21,0
11/18/2004,15:55,1110.75,1110.75,1110.75,1110.75,50,0
11/18/2004,15:56,1110.75,1110.75,1110.75,1110.75,8,0
11/18/2004,15:59,1110.50,1110.75,1110.50,1110.50,211,2
11/18/2004,16:00,1110.75,1111.00,1110.75,1110.75,48,9
11/18/2004,17:01,1110.25,1110.25,1110.00,1110.00,0,300
11/18/2004,17:02,1110.00,1110.00,1109.75,1109.75,0,415
11/18/2004,17:03,1110.00,1110.00,1109.75,1109.75,1,52
11/18/2004,17:04,1110.00,1110.00,1110.00,1110.00,2,0
11/18/2004,17:05,1110.00,1110.00,1109.50,1109.50,2,163
11/18/2004,17:06,1109.50,1109.50,1109.50,1109.50,0,35
11/18/2004,17:07,1109.50,1109.75,1109.50,1109.75,74,25
11/18/2004,17:08,1109.75,1109.75,1109.75,1109.75,27,0
11/18/2004,17:09,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,17:10,1109.75,1109.75,1109.50,1109.50,8,6
11/18/2004,17:12,1109.75,1109.75,1109.75,1109.75,25,0
11/18/2004,17:13,1109.75,1109.75,1109.50,1109.75,4,2
11/18/2004,17:14,1109.75,1109.75,1109.75,1109.75,3,0
11/18/2004,17:16,1109.50,1109.50,1109.50,1109.50,0,8
11/18/2004,17:17,1109.75,1109.75,1109.50,1109.50,10,3
11/18/2004,17:18,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,17:19,1109.75,1109.75,1109.75,1109.75,13,0
11/18/2004,17:20,1109.75,1109.75,1109.50,1109.50,2,34
11/18/2004,17:21,1109.50,1109.50,1109.25,1109.25,0,71
11/18/2004,17:23,1109.50,1109.50,1109.50,1109.50,10,0
11/18/2004,17:24,1109.25,1109.50,1109.25,1109.50,1,1
11/18/2004,17:26,1109.50,1109.50,1109.50,1109.50,2,0
11/18/2004,17:27,1109.50,1109.50,1109.50,1109.50,10,0
11/18/2004,17:28,1109.50,1109.50,1109.50,1109.50,30,0
11/18/2004,17:30,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,17:34,1109.50,1109.50,1109.50,1109.50,0,30
11/18/2004,17:36,1109.50,1109.50,1109.50,1109.50,0,2
11/18/2004,17:38,1109.50,1109.50,1109.50,1109.50,0,37
11/18/2004,17:47,1109.75,1109.75,1109.50,1109.50,1,1
11/18/2004,17:49,1109.50,1109.50,1109.50,1109.50,0,6
11/18/2004,17:55,1109.75,1109.75,1109.75,1109.75,2,0
11/18/2004,17:58,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,18:05,1109.75,1109.75,1109.75,1109.75,2,0
11/18/2004,18:06,1109.75,1109.75,1109.75,1109.75,2,0
11/18/2004,18:15,1109.75,1109.75,1109.75,1109.75,44,0
11/18/2004,18:16,1109.50,1109.50,1109.50,1109.50,0,10
11/18/2004,18:18,1109.50,1109.50,1109.50,1109.50,0,16
11/18/2004,18:20,1109.75,1109.75,1109.75,1109.75,10,0
11/18/2004,18:21,1109.75,1109.75,1109.75,1109.75,2,0
11/18/2004,18:25,1109.75,1109.75,1109.75,1109.75,11,0
11/18/2004,18:26,1109.75,1109.75,1109.75,1109.75,2,0
11/18/2004,18:29,1109.75,1109.75,1109.75,1109.75,22,0
11/18/2004,18:31,1109.50,1109.50,1109.50,1109.50,0,4
11/18/2004,18:33,1109.75,1110.00,1109.75,1110.00,2,0
11/18/2004,18:34,1109.75,1109.75,1109.50,1109.50,0,4
11/18/2004,18:35,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,18:36,1109.75,1109.75,1109.75,1109.75,2,0
11/18/2004,18:40,1109.75,1109.75,1109.75,1109.75,2,0
11/18/2004,18:41,1109.75,1109.75,1109.75,1109.75,3,0
11/18/2004,18:42,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,18:43,1109.75,1109.75,1109.75,1109.75,4,0
11/18/2004,18:45,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,18:46,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,18:49,1109.50,1109.50,1109.50,1109.50,0,5
11/18/2004,18:54,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,18:55,1109.50,1109.50,1109.50,1109.50,0,18
11/18/2004,18:58,1109.50,1109.50,1109.50,1109.50,0,3
11/18/2004,18:59,1109.50,1109.50,1109.50,1109.50,0,3
11/18/2004,19:00,1109.50,1109.50,1109.50,1109.50,0,2
11/18/2004,19:01,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,19:02,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,19:05,1109.50,1109.50,1109.50,1109.50,0,2
11/18/2004,19:07,1109.50,1109.50,1109.50,1109.50,0,2
11/18/2004,19:09,1109.50,1109.50,1109.50,1109.50,0,2
11/18/2004,19:11,1109.50,1109.50,1109.50,1109.50,0,2
11/18/2004,19:12,1109.50,1109.50,1109.50,1109.50,0,5
11/18/2004,19:15,1109.50,1109.50,1109.50,1109.50,0,19
11/18/2004,19:18,1109.75,1109.75,1109.75,1109.75,2,0
11/18/2004,19:32,1109.50,1109.75,1109.50,1109.75,1,2
11/18/2004,19:38,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,19:43,1109.75,1109.75,1109.50,1109.50,2,4
11/18/2004,19:48,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,19:51,1109.75,1109.75,1109.75,1109.75,5,0
11/18/2004,19:54,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,20:05,1109.75,1109.75,1109.75,1109.75,2,0
11/18/2004,20:07,1109.50,1109.50,1109.50,1109.50,0,2
11/18/2004,20:08,1109.50,1109.50,1109.50,1109.50,0,52
11/18/2004,20:11,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,20:12,1109.50,1109.50,1109.50,1109.50,0,4
11/18/2004,20:15,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,20:19,1109.50,1109.50,1109.50,1109.50,0,20
11/18/2004,20:20,1109.50,1109.50,1109.50,1109.50,0,24
11/18/2004,20:21,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,20:22,1109.50,1109.50,1109.50,1109.50,0,2
11/18/2004,20:23,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,20:24,1109.50,1109.50,1109.50,1109.50,0,3
11/18/2004,20:26,1109.75,1109.75,1109.75,1109.75,5,0
11/18/2004,20:27,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,20:28,1109.50,1109.50,1109.25,1109.25,0,6
11/18/2004,20:31,1109.50,1109.50,1109.50,1109.50,1,0
11/18/2004,20:41,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,20:42,1109.75,1109.75,1109.75,1109.75,2,0
11/18/2004,20:44,1109.75,1109.75,1109.75,1109.75,6,0
11/18/2004,20:45,1109.50,1109.50,1109.50,1109.50,0,5
11/18/2004,20:47,1109.75,1109.75,1109.75,1109.75,1,0
11/18/2004,20:54,1109.50,1109.50,1109.50,1109.50,0,2
11/18/2004,20:55,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,20:56,1109.50,1109.50,1109.50,1109.50,0,2
11/18/2004,21:03,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,21:04,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,21:05,1109.50,1109.50,1109.50,1109.50,0,6
11/18/2004,21:06,1109.50,1109.50,1109.50,1109.50,0,9
11/18/2004,21:07,1109.50,1109.50,1109.50,1109.50,0,7
11/18/2004,21:09,1109.50,1109.50,1109.50,1109.50,0,5
11/18/2004,21:10,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,21:11,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,21:12,1109.50,1109.50,1109.50,1109.50,0,2
11/18/2004,21:16,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,21:18,1109.50,1109.50,1109.50,1109.50,0,1
11/18/2004,21:19,1109.25,1109.25,1109.25,1109.25,0,1
11/18/2004,21:20,1109.25,1109.25,1109.25,1109.25,0,1
11/18/2004,21:28,1109.50,1109.50,1109.50,1109.50,1,0
11/18/2004,21:31,1109.50,1109.50,1109.50,1109.50,1,0
11/18/2004,21:33,1109.50,1109.50,1109.50,1109.50,1,0
11/18/2004,21:34,1109.25,1109.25,1109.25,1109.25,0,1
11/18/2004,21:46,1109.50,1109.50,1109.50,1109.50,3,0
11/18/2004,21:49,1109.50,1109.50,1109.50,1109.50,1,0
11/18/2004,21:50,1109.50,1109.50,1109.50,1109.50,1,0
11/18/2004,21:53,1109.50,1109.50,1109.50,1109.50,2,0
11/18/2004,21:54,1109.25,1109.25,1109.25,1109.25,0,3
11/18/2004,21:57,1109.50,1109.50,1109.50,1109.50,1,0
11/18/2004,21:59,1109.50,1109.50,1109.50,1109.50,4,0
11/18/2004,22:01,1109.50,1109.50,1109.50,1109.50,2,0
11/18/2004,22:02,1109.25,1109.25,1109.25,1109.25,0,2
11/18/2004,22:03,1109.25,1109.25,1109.25,1109.25,0,5
11/18/2004,22:04,1109.50,1109.50,1109.50,1109.50,2,0
11/18/2004,22:08,1109.25,1109.25,1109.25,1109.25,0,5
11/18/2004,22:09,1109.25,1109.25,1109.25,1109.25,0,107
11/18/2004,22:11,1109.25,1109.25,1109.25,1109.25,0,5
11/18/2004,22:12,1109.25,1109.25,1109.25,1109.25,0,3
11/18/2004,22:13,1109.00,1109.00,1109.00,1109.00,0,75
11/18/2004,22:14,1109.00,1109.00,1109.00,1109.00,0,28
11/18/2004,22:15,1109.00,1109.00,1109.00,1109.00,0,11
11/18/2004,22:16,1109.00,1109.00,1108.75,1109.00,1,3
11/18/2004,22:19,1109.00,1109.00,1109.00,1109.00,40,0
11/18/2004,22:20,1109.00,1109.25,1108.75,1109.25,17,1
11/18/2004,22:24,1109.00,1109.00,1109.00,1109.00,0,5
11/18/2004,22:26,1108.75,1108.75,1108.75,1108.75,0,2
11/18/2004,22:28,1108.75,1109.00,1108.75,1109.00,53,5
11/18/2004,22:30,1108.75,1108.75,1108.75,1108.75,0,3
11/18/2004,22:35,1109.00,1109.00,1109.00,1109.00,3,0
11/18/2004,22:36,1108.75,1108.75,1108.75,1108.75,0,1
11/18/2004,22:38,1109.00,1109.00,1109.00,1109.00,2,0
11/18/2004,22:39,1108.75,1108.75,1108.75,1108.75,0,111
11/18/2004,22:41,1108.75,1109.00,1108.75,1108.75,3,4
11/18/2004,22:42,1108.75,1108.75,1108.75,1108.75,0,4
11/18/2004,22:43,1108.75,1109.00,1108.75,1109.00,4,1
11/18/2004,22:48,1109.00,1109.00,1109.00,1109.00,1,0
11/18/2004,22:49,1108.75,1108.75,1108.75,1108.75,0,5
11/18/2004,22:50,1108.75,1108.75,1108.75,1108.75,0,2
11/18/2004,22:51,1108.75,1108.75,1108.75,1108.75,0,1
11/18/2004,22:52,1108.75,1108.75,1108.75,1108.75,0,60
11/18/2004,22:53,1108.75,1108.75,1108.75,1108.75,0,55
11/18/2004,22:54,1108.50,1108.75,1108.50,1108.75,12,30
11/18/2004,22:55,1108.75,1108.75,1108.75,1108.75,14,0
11/18/2004,22:56,1108.75,1108.75,1108.75,1108.75,1,0
11/18/2004,23:03,1109.00,1109.00,1109.00,1109.00,15,0
11/18/2004,23:09,1109.00,1109.00,1109.00,1109.00,3,0
11/18/2004,23:12,1108.75,1108.75,1108.75,1108.75,0,1
11/18/2004,23:26,1109.00,1109.00,1109.00,1109.00,1,0
11/18/2004,23:42,1108.75,1108.75,1108.75,1108.75,0,1
11/18/2004,23:51,1108.75,1108.75,1108.75,1108.75,0,1
11/18/2004,23:52,1108.75,1108.75,1108.75,1108.75,0,1
11/18/2004,23:53,1109.00,1109.00,1109.00,1109.00,1,0
11/19/2004,00:00,1109.00,1109.00,1109.00,1109.00,1,0
11/19/2004,00:07,1108.75,1108.75,1108.75,1108.75,0,1
11/19/2004,00:08,1108.75,1108.75,1108.75,1108.75,0,5
11/19/2004,00:16,1108.75,1108.75,1108.75,1108.75,0,2
11/19/2004,00:20,1108.75,1108.75,1108.75,1108.75,0,44
11/19/2004,00:24,1108.75,1108.75,1108.75,1108.75,0,6
11/19/2004,00:25,1108.75,1108.75,1108.75,1108.75,0,1
11/19/2004,00:26,1108.75,1108.75,1108.75,1108.75,0,2
11/19/2004,00:27,1108.75,1108.75,1108.75,1108.75,0,1
11/19/2004,00:28,1108.75,1108.75,1108.75,1108.75,0,1
11/19/2004,00:29,1108.75,1108.75,1108.75,1108.75,0,5
11/19/2004,00:30,1108.75,1108.75,1108.75,1108.75,0,46
11/19/2004,00:31,1108.75,1108.75,1108.75,1108.75,0,2
11/19/2004,00:33,1108.75,1108.75,1108.50,1108.50,0,6
11/19/2004,00:34,1108.50,1108.50,1108.50,1108.50,0,1
11/19/2004,00:35,1108.50,1108.50,1108.50,1108.50,0,2
11/19/2004,00:36,1108.50,1108.50,1108.50,1108.50,0,2
11/19/2004,00:38,1108.75,1108.75,1108.75,1108.75,1,0
11/19/2004,00:40,1108.75,1108.75,1108.75,1108.75,3,0
11/19/2004,00:41,1108.75,1108.75,1108.75,1108.75,1,0
11/19/2004,00:42,1108.75,1108.75,1108.75,1108.75,16,0
11/19/2004,00:43,1108.75,1108.75,1108.75,1108.75,6,0
11/19/2004,00:44,1108.75,1108.75,1108.75,1108.75,1,0
11/19/2004,00:45,1108.75,1108.75,1108.75,1108.75,2,0
11/19/2004,00:46,1108.75,1108.75,1108.75,1108.75,6,0
11/19/2004,00:47,1108.75,1108.75,1108.75,1108.75,2,0
11/19/2004,00:49,1109.00,1109.00,1109.00,1109.00,3,0
11/19/2004,00:55,1108.75,1108.75,1108.75,1108.75,0,2
11/19/2004,00:56,1108.75,1108.75,1108.75,1108.75,0,3
11/19/2004,00:59,1108.75,1108.75,1108.75,1108.75,0,5
11/19/2004,01:00,1108.75,1108.75,1108.75,1108.75,0,1
11/19/2004,01:01,1108.75,1108.75,1108.75,1108.75,0,2
11/19/2004,01:03,1108.75,1108.75,1108.75,1108.75,0,4
11/19/2004,01:04,1108.75,1108.75,1108.75,1108.75,0,5
11/19/2004,01:05,1108.75,1108.75,1108.75,1108.75,0,11
11/19/2004,01:11,1109.00,1109.00,1109.00,1109.00,1,0
11/19/2004,01:14,1109.00,1109.00,1109.00,1109.00,1,0
11/19/2004,01:16,1108.75,1108.75,1108.75,1108.75,0,5
11/19/2004,01:17,1108.75,1108.75,1108.75,1108.75,0,2
11/19/2004,01:19,1108.75,1108.75,1108.75,1108.75,0,1
11/19/2004,01:21,1108.75,1108.75,1108.75,1108.75,0,4
11/19/2004,01:23,1109.00,1109.00,1109.00,1109.00,3,0
11/19/2004,01:24,1109.00,1109.00,1109.00,1109.00,2,0
11/19/2004,01:27,1108.75,1108.75,1108.75,1108.75,0,1
11/19/2004,01:31,1108.75,1108.75,1108.75,1108.75,0,7
11/19/2004,01:33,1108.50,1108.50,1108.50,1108.50,0,27
11/19/2004,01:35,1108.75,1108.75,1108.75,1108.75,3,0
11/19/2004,01:36,1108.75,1108.75,1108.75,1108.75,4,0
11/19/2004,01:37,1108.50,1108.50,1108.50,1108.50,0,1
11/19/2004,01:38,1108.50,1108.50,1108.50,1108.50,0,1
11/19/2004,01:41,1108.50,1108.50,1108.50,1108.50,0,219
11/19/2004,01:42,1108.50,1108.50,1108.50,1108.50,0,23
11/19/2004,01:50,1108.50,1108.50,1108.50,1108.50,0,99
11/19/2004,01:51,1108.50,1108.50,1108.50,1108.50,0,1
11/19/2004,01:52,1108.50,1108.50,1108.50,1108.50,0,3
11/19/2004,01:53,1108.50,1108.50,1108.50,1108.50,0,1
11/19/2004,01:54,1108.50,1108.50,1108.25,1108.50,24,9
11/19/2004,01:55,1108.50,1108.75,1108.50,1108.75,7,0
11/19/2004,01:56,1108.50,1108.50,1108.50,1108.50,0,2
11/19/2004,01:57,1108.75,1108.75,1108.50,1108.50,2,2
11/19/2004,01:58,1108.50,1108.50,1108.50,1108.50,0,48
11/19/2004,01:59,1108.50,1108.50,1108.50,1108.50,0,3
11/19/2004,02:00,1108.50,1108.50,1108.50,1108.50,0,2
11/19/2004,02:01,1108.25,1108.50,1108.25,1108.50,28,6
11/19/2004,02:02,1108.50,1108.50,1108.50,1108.50,60,0
11/19/2004,02:03,1108.50,1108.50,1108.50,1108.50,28,0
11/19/2004,02:04,1108.50,1108.75,1108.50,1108.75,31,0
11/19/2004,02:05,1108.50,1108.50,1108.50,1108.50,0,6
11/19/2004,02:06,1108.50,1108.50,1108.50,1108.50,0,2
11/19/2004,02:07,1108.50,1108.50,1108.50,1108.50,0,46
11/19/2004,02:08,1108.50,1108.50,1108.50,1108.50,0,2
11/19/2004,02:09,1108.50,1108.50,1108.50,1108.50,0,1
11/19/2004,02:10,1108.25,1108.25,1108.25,1108.25,0,217
11/19/2004,02:11,1108.25,1108.25,1108.25,1108.25,0,35
11/19/2004,02:12,1108.25,1108.25,1108.25,1108.25,0,47
11/19/2004,02:13,1108.25,1108.25,1108.25,1108.25,0,20
11/19/2004,02:14,1108.25,1108.25,1108.25,1108.25,0,20
11/19/2004,02:15,1108.50,1108.50,1108.25,1108.25,1,2
11/19/2004,02:16,1108.25,1108.25,1108.25,1108.25,0,2
11/19/2004,02:17,1108.50,1108.50,1108.50,1108.50,4,0
11/19/2004,02:18,1108.50,1108.50,1108.50,1108.50,34,0
11/19/2004,02:19,1108.50,1108.50,1108.50,1108.50,9,0
11/19/2004,02:21,1108.50,1108.75,1108.50,1108.75,7,0
11/19/2004,02:22,1108.75,1108.75,1108.75,1108.75,25,0
11/19/2004,02:23,1108.75,1108.75,1108.50,1108.50,20,18
11/19/2004,02:24,1108.25,1108.50,1108.25,1108.50,2,5
11/19/2004,02:25,1108.75,1108.75,1108.75,1108.75,100,0
11/19/2004,02:26,1108.75,1108.75,1108.75,1108.75,21,0
11/19/2004,02:28,1109.00,1109.00,1109.00,1109.00,20,0
11/19/2004,02:30,1109.00,1109.00,1109.00,1109.00,76,0
11/19/2004,02:31,1109.00,1109.00,1109.00,1109.00,9,0
11/19/2004,02:32,1109.00,1109.00,1109.00,1109.00,21,0
11/19/2004,02:33,1109.00,1109.00,1109.00,1109.00,16,0
11/19/2004,02:34,1109.00,1109.25,1109.00,1109.25,47,0
11/19/2004,02:35,1109.25,1109.25,1109.25,1109.25,87,0
11/19/2004,02:36,1109.25,1109.25,1109.25,1109.25,10,0
11/19/2004,02:37,1109.00,1109.25,1109.00,1109.25,1,1
11/19/2004,02:39,1109.00,1109.00,1109.00,1109.00,0,15
11/19/2004,02:40,1109.00,1109.00,1109.00,1109.00,0,11
11/19/2004,02:41,1109.00,1109.00,1109.00,1109.00,0,128
11/19/2004,02:42,1109.00,1109.00,1109.00,1109.00,0,4
11/19/2004,02:43,1109.00,1109.00,1109.00,1109.00,0,10
11/19/2004,02:45,1109.25,1109.25,1109.00,1109.00,4,2
11/19/2004,02:46,1109.00,1109.25,1109.00,1109.25,1,1
11/19/2004,02:47,1109.25,1109.25,1109.25,1109.25,1,0
11/19/2004,02:48,1109.00,1109.25,1109.00,1109.00,3,11
11/19/2004,02:50,1109.00,1109.00,1109.00,1109.00,0,1
11/19/2004,02:52,1109.00,1109.00,1109.00,1109.00,0,94
11/19/2004,02:53,1109.00,1109.00,1109.00,1109.00,0,30
11/19/2004,02:54,1109.00,1109.00,1109.00,1109.00,0,10
11/19/2004,02:55,1109.00,1109.00,1108.75,1108.75,0,115
11/19/2004,02:56,1108.50,1108.75,1108.50,1108.75,1,2
11/19/2004,02:57,1108.50,1108.50,1108.50,1108.50,0,76
11/19/2004,02:58,1108.50,1108.75,1108.50,1108.50,1,41
11/19/2004,02:59,1108.50,1108.50,1108.50,1108.50,0,18
11/19/2004,03:00,1108.25,1108.25,1108.00,1108.25,30,135
11/19/2004,03:01,1108.50,1108.50,1108.25,1108.25,1,5
11/19/2004,03:02,1108.25,1108.25,1108.00,1108.25,7,25
11/19/2004,03:03,1108.25,1108.25,1108.25,1108.25,17,0
11/19/2004,03:04,1108.25,1108.25,1108.25,1108.25,3,0
11/19/2004,03:05,1108.25,1108.25,1108.00,1108.25,18,1
11/19/2004,03:06,1108.25,1108.25,1108.25,1108.25,1,0
11/19/2004,03:07,1108.25,1108.25,1108.00,1108.25,100,18
11/19/2004,03:08,1108.25,1108.25,1108.25,1108.25,19,0
11/19/2004,03:10,1108.50,1108.50,1108.50,1108.50,16,0
11/19/2004,03:11,1108.50,1108.50,1108.50,1108.50,48,0
11/19/2004,03:12,1108.50,1109.00,1108.50,1109.00,227,0
11/19/2004,03:13,1109.00,1109.25,1109.00,1109.00,49,36
11/19/2004,03:14,1109.00,1109.25,1109.00,1109.00,58,56
11/19/2004,03:15,1109.00,1109.00,1109.00,1109.00,0,4
11/19/2004,03:16,1109.00,1109.00,1109.00,1109.00,0,7
11/19/2004,03:17,1109.00,1109.00,1109.00,1109.00,0,10
11/19/2004,03:18,1109.00,1109.00,1108.75,1108.75,0,11
11/19/2004,03:20,1108.75,1109.00,1108.75,1109.00,15,1
11/19/2004,03:22,1109.00,1109.00,1109.00,1109.00,4,0
11/19/2004,03:23,1109.00,1109.25,1109.00,1109.25,12,0
11/19/2004,03:25,1109.25,1109.25,1109.25,1109.25,125,0
11/19/2004,03:26,1109.25,1109.25,1109.25,1109.25,1,0
11/19/2004,03:27,1109.00,1109.00,1109.00,1109.00,0,70
11/19/2004,03:28,1109.00,1109.00,1109.00,1109.00,0,11
11/19/2004,03:29,1109.00,1109.25,1109.00,1109.25,1,1
11/19/2004,03:30,1109.25,1109.25,1109.25,1109.25,2,0
11/19/2004,03:31,1109.25,1109.25,1109.25,1109.25,1,0
11/19/2004,03:32,1109.00,1109.00,1109.00,1109.00,0,5
11/19/2004,03:34,1109.25,1109.25,1109.25,1109.25,7,0
11/19/2004,03:35,1109.00,1109.00,1109.00,1109.00,0,2
11/19/2004,03:40,1109.25,1109.25,1109.25,1109.25,10,0
11/19/2004,03:42,1109.25,1109.25,1109.25,1109.25,2,0
11/19/2004,03:43,1109.25,1109.50,1109.25,1109.50,240,0
11/19/2004,03:44,1109.50,1109.50,1109.50,1109.50,1,0
11/19/2004,03:45,1109.25,1109.25,1109.25,1109.25,0,67
11/19/2004,03:47,1109.50,1109.75,1109.50,1109.75,154,0
11/19/2004,03:48,1109.50,1109.50,1109.50,1109.50,0,1
11/19/2004,03:49,1109.50,1109.50,1109.50,1109.50,0,3
11/19/2004,03:50,1109.75,1109.75,1109.50,1109.75,7,1
11/19/2004,03:52,1109.75,1109.75,1109.50,1109.50,10,18
11/19/2004,03:53,1109.50,1109.50,1109.50,1109.50,0,31
11/19/2004,03:55,1109.25,1109.25,1109.25,1109.25,0,1
11/19/2004,03:56,1109.50,1109.75,1109.50,1109.75,31,0
11/19/2004,03:57,1109.50,1109.50,1109.50,1109.50,0,3
11/19/2004,03:58,1109.75,1110.00,1109.75,1109.75,93,65
11/19/2004,03:59,1109.75,1109.75,1109.75,1109.75,0,22
11/19/2004,04:00,1109.75,1110.00,1109.75,1109.75,1,54
11/19/2004,04:01,1109.75,1110.00,1109.75,1109.75,2,25
11/19/2004,04:02,1109.75,1109.75,1109.50,1109.50,0,95
11/19/2004,04:03,1109.50,1109.50,1109.50,1109.50,0,13
11/19/2004,04:04,1109.50,1109.50,1109.50,1109.50,0,55
11/19/2004,04:08,1109.50,1109.50,1109.50,1109.50,0,54
11/19/2004,04:11,1109.50,1109.50,1109.50,1109.50,0,93
11/19/2004,04:12,1109.50,1109.50,1109.50,1109.50,0,1
11/19/2004,04:13,1109.50,1109.50,1109.50,1109.50,0,6
11/19/2004,04:15,1109.25,1109.25,1109.25,1109.25,0,145
11/19/2004,04:16,1109.25,1109.25,1109.25,1109.25,0,12
11/19/2004,04:17,1109.25,1109.75,1109.25,1109.75,125,31
11/19/2004,04:18,1109.50,1109.50,1109.50,1109.50,0,39
11/19/2004,04:19,1109.50,1109.50,1109.50,1109.50,0,21
11/19/2004,04:20,1109.50,1109.50,1109.50,1109.50,0,34
11/19/2004,04:22,1109.50,1109.50,1109.50,1109.50,0,16
11/19/2004,04:23,1109.50,1109.50,1109.25,1109.25,0,26
11/19/2004,04:24,1109.50,1109.50,1109.50,1109.50,2,0
11/19/2004,04:26,1109.25,1109.25,1109.25,1109.25,0,11
11/19/2004,04:27,1109.25,1109.25,1109.25,1109.25,0,5
11/19/2004,04:29,1109.25,1109.25,1109.00,1109.00,0,42
11/19/2004,04:31,1109.25,1109.25,1109.00,1109.00,15,1
11/19/2004,04:32,1109.25,1109.25,1109.25,1109.25,1,0
11/19/2004,04:34,1109.25,1109.25,1109.25,1109.25,12,0
11/19/2004,04:35,1109.00,1109.00,1109.00,1109.00,0,60
11/19/2004,04:36,1109.00,1109.00,1109.00,1109.00,0,10
11/19/2004,04:37,1108.75,1108.75,1108.50,1108.75,107,74
11/19/2004,04:38,1109.00,1109.00,1109.00,1109.00,1,0
11/19/2004,04:42,1109.00,1109.00,1109.00,1109.00,6,0
11/19/2004,04:43,1109.00,1109.00,1109.00,1109.00,21,0
11/19/2004,04:44,1109.00,1109.00,1109.00,1109.00,2,0
11/19/2004,04:45,1109.00,1109.25,1109.00,1109.25,4,0
11/19/2004,04:46,1109.00,1109.00,1108.75,1108.75,0,5
11/19/2004,04:48,1109.00,1109.50,1109.00,1109.50,70,5
11/19/2004,04:49,1109.25,1109.25,1109.25,1109.25,0,11
11/19/2004,04:50,1109.25,1109.25,1109.25,1109.25,0,257
11/19/2004,04:51,1109.25,1109.50,1109.25,1109.50,1,144
11/19/2004,04:52,1109.50,1109.50,1109.50,1109.50,112,0
11/19/2004,04:53,1109.75,1109.75,1109.75,1109.75,40,0
11/19/2004,04:54,1109.75,1110.25,1109.75,1110.25,317,35
11/19/2004,04:55,1110.25,1110.25,1109.75,1110.00,57,27
11/19/2004,04:56,1110.00,1110.25,1110.00,1110.25,78,0
11/19/2004,04:57,1110.25,1110.25,1110.25,1110.25,94,0
11/19/2004,04:58,1110.50,1110.50,1110.25,1110.50,50,3
11/19/2004,04:59,1110.25,1110.50,1110.25,1110.25,9,23
11/19/2004,05:00,1110.25,1110.50,1110.25,1110.50,120,52
11/19/2004,05:01,1110.50,1110.50,1110.25,1110.25,7,90
11/19/2004,05:02,1110.25,1110.25,1110.25,1110.25,0,69
11/19/2004,05:03,1110.00,1110.00,1109.75,1110.00,46,105
11/19/2004,05:04,1110.25,1110.25,1110.00,1110.00,7,12
11/19/2004,05:05,1109.75,1110.00,1109.75,1110.00,5,53
11/19/2004,05:06,1109.75,1109.75,1109.50,1109.50,0,41
11/19/2004,05:07,1109.50,1109.50,1109.50,1109.50,0,55
11/19/2004,05:08,1109.50,1109.75,1109.50,1109.75,6,15
11/19/2004,05:10,1109.75,1109.75,1109.75,1109.75,6,0
11/19/2004,05:11,1109.75,1110.00,1109.75,1110.00,39,0
11/19/2004,05:13,1109.75,1109.75,1109.75,1109.75,0,1
11/19/2004,05:14,1109.75,1109.75,1109.75,1109.75,0,7
11/19/2004,05:15,1109.50,1109.75,1109.50,1109.75,6,2
11/19/2004,05:16,1109.50,1109.75,1109.50,1109.75,2,19
11/19/2004,05:17,1109.75,1110.00,1109.75,1110.00,2,0
11/19/2004,05:18,1110.00,1110.00,1110.00,1110.00,2,0
11/19/2004,05:19,1109.75,1109.75,1109.75,1109.75,0,8
11/19/2004,05:20,1110.00,1110.00,1110.00,1110.00,63,0
11/19/2004,05:21,1110.00,1110.00,1110.00,1110.00,5,0
11/19/2004,05:22,1110.00,1110.25,1110.00,1110.00,64,19
11/19/2004,05:23,1110.00,1110.00,1109.75,1110.00,8,19
11/19/2004,05:24,1110.00,1110.00,1110.00,1110.00,3,0
11/19/2004,05:25,1110.00,1110.25,1110.00,1110.25,24,0
11/19/2004,05:26,1110.00,1110.00,1109.50,1109.50,4,115
11/19/2004,05:27,1109.50,1109.75,1109.50,1109.75,6,2
11/19/2004,05:28,1109.75,1109.75,1109.75,1109.75,3,0
11/19/2004,05:31,1109.50,1109.75,1109.50,1109.75,1,10
11/19/2004,05:32,1109.75,1109.75,1109.75,1109.75,32,0
11/19/2004,05:35,1109.75,1109.75,1109.75,1109.75,1,0
11/19/2004,05:39,1109.75,1109.75,1109.75,1109.75,7,0
11/19/2004,05:43,1109.75,1109.75,1109.75,1109.75,34,0
11/19/2004,05:45,1110.00,1110.00,1110.00,1110.00,5,0
11/19/2004,05:46,1110.00,1110.00,1110.00,1110.00,2,0
11/19/2004,05:47,1110.00,1110.25,1110.00,1110.00,18,1
11/19/2004,05:49,1110.00,1110.00,1110.00,1110.00,0,9
11/19/2004,05:50,1110.00,1110.00,1110.00,1110.00,0,2
11/19/2004,05:51,1110.00,1110.00,1110.00,1110.00,0,1
11/19/2004,05:52,1110.00,1110.00,1110.00,1110.00,0,10
11/19/2004,05:53,1110.00,1110.00,1110.00,1110.00,0,2
11/19/2004,05:54,1110.00,1110.00,1110.00,1110.00,0,1
11/19/2004,05:56,1110.00,1110.25,1110.00,1110.25,1,2
11/19/2004,05:57,1110.00,1110.00,1110.00,1110.00,0,10
11/19/2004,05:58,1109.75,1109.75,1109.75,1109.75,0,108
11/19/2004,05:59,1109.75,1109.75,1109.75,1109.75,0,57
11/19/2004,06:00,1109.75,1109.75,1109.75,1109.75,0,36
11/19/2004,06:01,1109.75,1109.75,1109.50,1109.75,40,3
11/19/2004,06:02,1109.75,1109.75,1109.75,1109.75,26,0
11/19/2004,06:03,1109.75,1109.75,1109.75,1109.75,23,0
11/19/2004,06:04,1109.75,1110.00,1109.75,1110.00,139,0
11/19/2004,06:07,1110.25,1110.25,1110.25,1110.25,4,0
11/19/2004,06:08,1110.00,1110.25,1110.00,1110.25,17,1
11/19/2004,06:11,1110.00,1110.00,1110.00,1110.00,0,28
11/19/2004,06:12,1110.00,1110.00,1110.00,1110.00,0,37
11/19/2004,06:13,1110.00,1110.25,1110.00,1110.25,179,38
11/19/2004,06:14,1110.00,1110.25,1110.00,1110.25,2,1
11/19/2004,06:18,1110.25,1110.25,1110.25,1110.25,22,0
11/19/2004,06:20,1110.25,1110.25,1110.25,1110.25,6,0
11/19/2004,06:21,1110.25,1110.25,1110.25,1110.25,21,0
11/19/2004,06:22,1110.25,1110.25,1110.25,1110.25,71,0
11/19/2004,06:24,1110.25,1110.25,1110.25,1110.25,2,0
11/19/2004,06:25,1110.00,1110.00,1110.00,1110.00,0,7
11/19/2004,06:26,1110.00,1110.00,1110.00,1110.00,0,92
11/19/2004,06:28,1110.00,1110.00,1110.00,1110.00,0,10
11/19/2004,06:29,1110.00,1110.00,1110.00,1110.00,0,13
11/19/2004,06:30,1110.00,1110.00,1110.00,1110.00,0,4
11/19/2004,06:31,1110.00,1110.00,1110.00,1110.00,0,9
11/19/2004,06:32,1110.00,1110.00,1109.75,1109.75,0,2
11/19/2004,06:33,1109.75,1109.75,1109.75,1109.75,0,1
11/19/2004,06:34,1109.75,1109.75,1109.75,1109.75,0,1
11/19/2004,06:35,1109.75,1109.75,1109.75,1109.75,0,4
11/19/2004,06:36,1109.75,1109.75,1109.75,1109.75,0,1
11/19/2004,06:37,1110.00,1110.00,1110.00,1110.00,2,0
11/19/2004,06:38,1110.00,1110.00,1109.75,1109.75,7,92
11/19/2004,06:39,1109.50,1110.00,1109.50,1109.75,15,5
11/19/2004,06:40,1109.75,1109.75,1109.75,1109.75,0,46
11/19/2004,06:41,1109.75,1109.75,1109.50,1109.50,0,3
11/19/2004,06:42,1109.50,1109.75,1109.50,1109.50,5,43
11/19/2004,06:43,1109.50,1109.50,1109.50,1109.50,0,3
11/19/2004,06:44,1109.50,1109.75,1109.50,1109.75,78,1
11/19/2004,06:45,1109.75,1109.75,1109.75,1109.75,7,0
11/19/2004,06:47,1109.75,1109.75,1109.75,1109.75,26,0
11/19/2004,06:48,1109.75,1109.75,1109.75,1109.75,6,0
11/19/2004,06:51,1109.75,1109.75,1109.75,1109.75,12,0
11/19/2004,06:52,1109.75,1109.75,1109.50,1109.75,4,1
11/19/2004,06:54,1109.75,1110.00,1109.75,1109.75,78,1
11/19/2004,06:56,1110.00,1110.00,1110.00,1110.00,3,0
11/19/2004,06:57,1109.75,1109.75,1109.75,1109.75,0,11
11/19/2004,06:58,1109.75,1110.00,1109.75,1109.75,12,14
11/19/2004,06:59,1110.00,1110.00,1109.75,1110.00,40,2
11/19/2004,07:00,1110.00,1110.00,1109.75,1110.00,31,2
11/19/2004,07:01,1110.00,1110.25,1110.00,1110.25,2,0
11/19/2004,07:02,1110.25,1110.25,1110.00,1110.00,7,6
11/19/2004,07:03,1110.25,1110.25,1110.25,1110.25,1,0
11/19/2004,07:05,1110.25,1110.25,1110.00,1110.25,6,2
11/19/2004,07:06,1110.25,1110.25,1110.00,1110.25,66,1
11/19/2004,07:07,1110.25,1110.25,1110.25,1110.25,7,0
11/19/2004,07:08,1110.25,1110.25,1110.25,1110.25,6,0
11/19/2004,07:09,1110.00,1110.25,1110.00,1110.25,1,10
11/19/2004,07:10,1110.25,1110.25,1110.00,1110.00,3,3
11/19/2004,07:12,1110.25,1110.25,1110.00,1110.00,5,1
11/19/2004,07:13,1110.25,1110.25,1110.25,1110.25,64,0
11/19/2004,07:14,1110.25,1110.25,1110.00,1110.25,36,1
11/19/2004,07:15,1110.25,1110.25,1110.25,1110.25,36,0
11/19/2004,07:16,1110.25,1110.25,1110.25,1110.25,7,0
11/19/2004,07:17,1110.00,1110.00,1110.00,1110.00,0,3
11/19/2004,07:19,1110.00,1110.00,1110.00,1110.00,0,17
11/19/2004,07:20,1110.00,1110.00,1109.75,1110.00,75,276
11/19/2004,07:21,1110.00,1110.00,1109.75,1109.75,10,199
11/19/2004,07:22,1109.75,1110.00,1109.75,1110.00,1,22
11/19/2004,07:23,1110.00,1110.00,1109.75,1109.75,20,3
11/19/2004,07:24,1109.75,1109.75,1109.75,1109.75,0,109
11/19/2004,07:25,1109.75,1110.00,1109.75,1109.75,7,67
11/19/2004,07:26,1109.75,1109.75,1109.50,1109.75,4,2
11/19/2004,07:27,1109.75,1109.75,1109.75,1109.75,1,0
11/19/2004,07:28,1109.50,1109.75,1109.50,1109.75,16,6
11/19/2004,07:29,1109.75,1109.75,1109.75,1109.75,14,0
11/19/2004,07:30,1109.75,1109.75,1109.75,1109.75,4,0
11/19/2004,07:31,1109.50,1109.75,1109.50,1109.50,4,106
11/19/2004,07:32,1109.50,1109.50,1109.50,1109.50,0,201
11/19/2004,07:33,1109.50,1109.50,1109.50,1109.50,0,74
11/19/2004,07:34,1109.50,1109.75,1109.50,1109.50,76,7
11/19/2004,07:35,1109.50,1109.50,1109.50,1109.50,0,26
11/19/2004,07:36,1109.75,1110.00,1109.50,1109.75,79,8
11/19/2004,07:37,1109.75,1109.75,1109.50,1109.50,0,71
11/19/2004,07:38,1109.75,1109.75,1109.50,1109.75,194,3
11/19/2004,07:39,1109.50,1109.50,1109.50,1109.50,0,8
11/19/2004,07:40,1109.50,1109.50,1108.75,1108.75,58,729
11/19/2004,07:41,1108.75,1108.75,1108.50,1108.50,523,40
11/19/2004,07:42,1108.75,1109.00,1108.50,1108.75,139,254
11/19/2004,07:43,1108.75,1109.00,1108.50,1109.00,140,1
11/19/2004,07:44,1108.75,1109.25,1108.75,1109.00,230,10
11/19/2004,07:45,1109.25,1109.50,1109.00,1109.00,438,319
11/19/2004,07:46,1109.25,1109.25,1109.00,1109.25,11,6
11/19/2004,07:47,1109.25,1109.25,1109.00,1109.25,2,92
11/19/2004,07:48,1109.00,1109.00,1109.00,1109.00,0,93
11/19/2004,07:49,1109.00,1109.00,1108.75,1108.75,0,34
11/19/2004,07:50,1108.75,1109.00,1108.75,1108.75,15,32
11/19/2004,07:51,1108.75,1108.75,1108.75,1108.75,0,280
11/19/2004,07:52,1108.75,1108.75,1108.75,1108.75,0,11
11/19/2004,07:53,1108.75,1109.00,1108.75,1108.75,6,8
11/19/2004,07:54,1109.00,1109.00,1109.00,1109.00,98,0
11/19/2004,07:55,1109.00,1109.50,1109.00,1109.25,197,164
11/19/2004,07:56,1109.00,1109.25,1109.00,1109.25,61,20
11/19/2004,07:57,1109.00,1109.00,1109.00,1109.00,0,43
11/19/2004,07:58,1109.00,1109.00,1108.50,1109.00,78,276
11/19/2004,07:59,1109.00,1109.25,1108.75,1109.25,102,2
11/19/2004,08:00,1109.00,1109.25,1109.00,1109.25,156,3
11/19/2004,08:01,1109.25,1109.50,1108.75,1109.00,131,178
11/19/2004,08:02,1109.00,1109.25,1109.00,1109.00,114,3
11/19/2004,08:03,1109.00,1109.00,1109.00,1109.00,0,52
11/19/2004,08:04,1109.00,1109.25,1108.75,1109.25,62,135
11/19/2004,08:05,1109.25,1109.50,1109.25,1109.50,90,33
11/19/2004,08:06,1109.50,1109.50,1109.00,1109.25,10,144
11/19/2004,08:07,1109.25,1109.25,1109.00,1109.00,0,101
11/19/2004,08:08,1109.00,1109.25,1109.00,1109.00,5,59
11/19/2004,08:09,1109.25,1109.50,1109.25,1109.25,37,25
11/19/2004,08:10,1109.25,1109.25,1109.00,1109.00,0,120
11/19/2004,08:11,1109.00,1109.00,1108.75,1108.75,0,135
11/19/2004,08:12,1108.75,1109.50,1108.50,1109.25,292,285
11/19/2004,08:13,1109.00,1109.25,1109.00,1109.00,198,46
11/19/2004,08:14,1109.00,1109.25,1109.00,1109.00,1,29
11/19/2004,08:15,1109.00,1109.00,1109.00,1109.00,0,9
11/19/2004,08:16,1109.00,1109.25,1108.75,1108.75,40,25
11/19/2004,08:17,1108.75,1108.75,1108.50,1108.50,119,419
11/19/2004,08:18,1108.50,1108.75,1108.50,1108.75,27,16
11/19/2004,08:19,1108.50,1108.50,1108.25,1108.50,4,183
11/19/2004,08:20,1108.25,1108.50,1108.00,1108.25,21,101
11/19/2004,08:21,1108.50,1108.50,1108.25,1108.25,123,8
11/19/2004,08:22,1108.50,1108.75,1108.25,1108.50,32,2
11/19/2004,08:23,1108.50,1109.00,1108.50,1109.00,103,1
11/19/2004,08:24,1109.00,1109.25,1109.00,1109.00,86,1
11/19/2004,08:25,1109.00,1109.25,1108.75,1108.75,25,21
11/19/2004,08:26,1109.00,1109.25,1108.75,1109.00,369,9
11/19/2004,08:27,1109.25,1109.75,1109.00,1109.50,569,299
11/19/2004,08:28,1109.50,1109.50,1109.25,1109.50,17,381
11/19/2004,08:29,1109.75,1110.00,1109.75,1110.00,1011,39
11/19/2004,08:30,1110.00,1110.25,1109.75,1110.00,1267,1057
11/19/2004,08:31,1110.00,1110.50,1109.75,1110.50,3191,2518
11/19/2004,08:32,1110.50,1110.75,1110.00,1110.00,1214,1368
11/19/2004,08:33,1110.00,1110.25,1109.75,1110.00,650,800
11/19/2004,08:34,1110.00,1110.25,1109.75,1109.75,401,647
11/19/2004,08:35,1109.75,1110.25,1109.75,1110.00,1223,539
11/19/2004,08:36,1110.25,1110.25,1109.75,1109.75,597,751
11/19/2004,08:37,1110.00,1110.00,1109.25,1109.50,108,1682
11/19/2004,08:38,1109.25,1109.50,1108.25,1108.25,408,3694
11/19/2004,08:39,1108.25,1108.50,1107.25,1107.50,1602,4648
11/19/2004,08:40,1107.50,1107.75,1106.25,1106.75,3525,5536
11/19/2004,08:41,1106.75,1107.25,1106.75,1107.00,1348,1406
11/19/2004,08:42,1107.00,1107.00,1106.50,1106.75,908,1604
11/19/2004,08:43,1106.75,1107.00,1106.00,1106.50,1921,4975
11/19/2004,08:44,1106.25,1106.75,1105.75,1106.00,1723,3545
11/19/2004,08:45,1106.00,1106.50,1106.00,1106.50,933,1411
11/19/2004,08:46,1106.25,1106.75,1106.25,1106.50,1293,831
11/19/2004,08:47,1106.25,1106.50,1105.25,1105.25,657,3822
11/19/2004,08:48,1105.25,1105.50,1104.50,1104.75,2043,4483
11/19/2004,08:49,1104.75,1105.25,1104.50,1104.75,2208,2853
11/19/2004,08:50,1104.75,1105.50,1104.50,1105.25,3541,1877
11/19/2004,08:51,1105.50,1105.50,1105.00,1105.25,1195,1771
11/19/2004,08:52,1105.25,1106.00,1105.25,1105.75,2581,1196
11/19/2004,08:53,1105.50,1106.00,1105.50,1105.75,800,954
11/19/2004,08:54,1105.75,1106.00,1105.50,1105.50,870,951
11/19/2004,08:55,1105.25,1106.00,1105.00,1105.75,1419,1449
11/19/2004,08:56,1105.75,1106.25,1105.50,1106.00,1258,690
11/19/2004,08:57,1106.25,1106.25,1105.75,1106.00,377,394
11/19/2004,08:58,1106.00,1106.25,1105.50,1106.00,809,1522
11/19/2004,08:59,1106.00,1106.25,1105.75,1106.00,629,529
11/19/2004,09:00,1106.00,1106.00,1105.50,1105.75,971,756
11/19/2004,09:01,1105.75,1106.00,1105.00,1105.50,1566,1545
11/19/2004,09:02,1105.50,1105.75,1105.25,1105.50,780,1044
11/19/2004,09:03,1105.50,1105.75,1104.25,1104.75,1530,5303
11/19/2004,09:04,1104.75,1105.25,1104.50,1104.75,1608,1594
11/19/2004,09:05,1104.50,1105.00,1104.50,1105.00,998,644
11/19/2004,09:06,1104.75,1105.25,1104.50,1105.00,1342,1122
11/19/2004,09:07,1104.75,1105.25,1104.50,1104.50,369,1738
11/19/2004,09:08,1104.50,1104.75,1103.25,1103.50,3394,6283
11/19/2004,09:09,1103.50,1103.75,1102.75,1102.75,2852,6254
11/19/2004,09:10,1102.75,1103.00,1101.75,1102.00,1708,5974
11/19/2004,09:11,1102.00,1102.00,1101.00,1101.25,3445,6259
11/19/2004,09:12,1101.25,1101.25,1100.50,1101.00,4514,6356
11/19/2004,09:13,1101.00,1101.25,1100.25,1100.50,3698,4632
11/19/2004,09:14,1100.50,1101.00,1100.00,1100.50,2932,5661
11/19/2004,09:15,1100.50,1101.00,1099.75,1100.50,2306,3307
11/19/2004,09:16,1100.75,1100.75,1099.75,1100.25,1689,3069
11/19/2004,09:17,1100.00,1100.25,1098.75,1099.50,3145,7157
11/19/2004,09:18,1099.25,1100.00,1099.25,1099.50,3219,4844
11/19/2004,09:19,1099.50,1099.75,1098.75,1099.50,3714,3795
11/19/2004,09:20,1099.50,1099.75,1098.50,1098.50,1992,3623
11/19/2004,09:21,1098.50,1099.25,1098.00,1099.00,4242,4794
11/19/2004,09:22,1098.75,1099.75,1098.75,1099.75,2663,2905
11/19/2004,09:23,1099.75,1100.25,1099.25,1100.25,5408,801
11/19/2004,09:24,1100.25,1101.00,1100.25,1100.50,3500,2474
11/19/2004,09:25,1100.25,1101.00,1100.25,1100.75,942,553
11/19/2004,09:26,1100.75,1100.75,1100.00,1100.00,329,1686
11/19/2004,09:27,1100.25,1100.25,1099.25,1099.50,1781,2662
11/19/2004,09:28,1099.50,1100.00,1099.50,1099.75,1407,1394
11/19/2004,09:29,1099.75,1100.00,1099.25,1100.00,955,549
11/19/2004,09:30,1100.00,1100.00,1099.25,1099.50,319,1037
11/19/2004,09:31,1099.50,1099.75,1099.25,1099.50,302,888
11/19/2004,09:32,1099.50,1099.50,1098.75,1099.25,1450,3640
11/19/2004,09:33,1099.00,1099.50,1099.00,1099.25,440,818
11/19/2004,09:34,1099.25,1099.50,1098.75,1099.00,448,778
11/19/2004,09:35,1099.25,1099.50,1098.50,1098.75,933,2266
11/19/2004,09:36,1098.50,1098.75,1097.75,1098.25,2959,4599
11/19/2004,09:37,1098.00,1098.25,1097.50,1098.25,2337,3744
11/19/2004,09:38,1098.25,1098.75,1098.00,1098.50,1490,936
11/19/2004,09:39,1098.50,1099.50,1098.50,1099.25,3332,596
11/19/2004,09:40,1099.50,1100.25,1099.25,1099.75,2580,788
11/19/2004,09:41,1100.00,1100.25,1099.75,1100.00,779,491
11/19/2004,09:42,1100.00,1100.75,1100.00,1100.25,2066,1612
11/19/2004,09:43,1100.25,1100.50,1100.00,1100.00,991,498
11/19/2004,09:44,1100.25,1100.25,1099.75,1100.00,271,712
11/19/2004,09:45,1099.75,1100.00,1099.25,1099.50,407,1343
11/19/2004,09:46,1099.50,1099.75,1099.25,1099.25,335,504
11/19/2004,09:47,1099.25,1099.50,1099.25,1099.50,96,1070
11/19/2004,09:48,1099.50,1099.50,1099.00,1099.25,516,451
11/19/2004,09:49,1099.25,1099.50,1099.00,1099.50,884,503
11/19/2004,09:50,1099.50,1099.50,1099.00,1099.25,401,538
11/19/2004,09:51,1099.00,1099.25,1098.75,1099.00,613,430
11/19/2004,09:52,1098.75,1099.00,1098.50,1099.00,1080,726
11/19/2004,09:53,1099.00,1099.00,1098.50,1098.75,856,557
11/19/2004,09:54,1099.00,1099.00,1098.50,1098.75,225,427
11/19/2004,09:55,1098.75,1099.25,1098.50,1098.75,811,586
11/19/2004,09:56,1098.75,1099.00,1098.75,1098.75,462,267
11/19/2004,09:57,1098.75,1099.25,1098.75,1099.25,1169,17
11/19/2004,09:58,1099.25,1099.25,1099.00,1099.25,658,699
11/19/2004,09:59,1099.25,1099.50,1098.75,1099.00,1264,790
11/19/2004,10:00,1099.00,1099.50,1099.00,1099.25,603,113
11/19/2004,10:01,1099.25,1099.75,1099.00,1099.50,2424,407
11/19/2004,10:02,1099.50,1099.75,1099.50,1099.50,213,566
11/19/2004,10:03,1099.75,1099.75,1098.75,1098.75,475,1800
11/19/2004,10:04,1099.00,1099.00,1098.25,1098.75,1093,2119
11/19/2004,10:05,1098.75,1099.00,1097.50,1097.75,2077,3831
11/19/2004,10:06,1097.75,1098.00,1097.25,1097.25,1960,3540
11/19/2004,10:07,1097.25,1097.50,1096.75,1097.25,2325,3364
11/19/2004,10:08,1097.25,1097.50,1096.75,1097.25,1198,681
11/19/2004,10:09,1097.25,1097.75,1097.00,1097.50,1686,1051
11/19/2004,10:10,1097.50,1098.00,1097.25,1098.00,1850,389
11/19/2004,10:11,1098.00,1098.75,1098.00,1098.50,3089,572
11/19/2004,10:12,1098.50,1098.75,1098.00,1098.25,729,866
11/19/2004,10:13,1098.25,1098.25,1097.75,1098.00,210,503
11/19/2004,10:14,1098.00,1098.00,1097.50,1097.50,623,988
11/19/2004,10:15,1097.50,1098.00,1097.25,1097.75,431,728
11/19/2004,10:16,1097.75,1098.50,1097.75,1098.50,1129,137
11/19/2004,10:17,1098.50,1098.50,1097.75,1098.00,362,1312
11/19/2004,10:18,1097.75,1098.25,1097.75,1098.25,520,42
11/19/2004,10:19,1098.00,1098.25,1097.75,1098.00,375,517
11/19/2004,10:20,1098.00,1098.00,1097.50,1097.75,616,1222
11/19/2004,10:21,1098.00,1098.25,1097.50,1097.75,574,390
11/19/2004,10:22,1098.00,1098.00,1097.25,1097.75,324,1360
11/19/2004,10:23,1097.50,1098.75,1097.50,1098.50,1691,242
11/19/2004,10:24,1098.75,1098.75,1098.25,1098.25,280,772
11/19/2004,10:25,1098.25,1098.75,1098.25,1098.25,2388,1384
11/19/2004,10:26,1098.25,1098.75,1098.25,1098.50,370,235
11/19/2004,10:27,1098.75,1098.75,1098.25,1098.25,388,1110
11/19/2004,10:28,1098.50,1098.75,1098.25,1098.75,377,137
11/19/2004,10:29,1098.50,1098.75,1098.25,1098.25,48,582
11/19/2004,10:30,1098.25,1098.50,1098.00,1098.25,262,674
11/19/2004,10:31,1098.25,1099.00,1098.00,1098.75,1026,547
11/19/2004,10:32,1098.75,1099.25,1098.75,1099.00,888,703
11/19/2004,10:33,1099.25,1099.25,1098.25,1098.50,123,1291
11/19/2004,10:34,1098.50,1098.75,1098.50,1098.50,235,119
11/19/2004,10:35,1098.50,1098.75,1098.25,1098.50,119,1475
11/19/2004,10:36,1098.50,1099.00,1098.25,1099.00,366,40
11/19/2004,10:37,1098.75,1099.00,1098.25,1099.00,417,410
11/19/2004,10:38,1099.00,1099.00,1098.25,1098.75,468,982
11/19/2004,10:39,1098.75,1098.75,1098.25,1098.75,513,99
11/19/2004,10:40,1098.75,1098.75,1098.50,1098.75,131,65
11/19/2004,10:41,1098.75,1098.75,1098.50,1098.75,537,399
11/19/2004,10:42,1098.50,1098.75,1098.50,1098.75,133,93
11/19/2004,10:43,1099.00,1099.00,1098.75,1099.00,361,47
11/19/2004,10:44,1099.00,1099.00,1098.50,1098.50,16,501
11/19/2004,10:45,1098.50,1098.75,1098.25,1098.50,397,727
11/19/2004,10:46,1098.50,1098.50,1097.75,1098.00,1409,1528
11/19/2004,10:47,1098.25,1098.25,1097.75,1098.00,591,426
11/19/2004,10:48,1098.00,1098.00,1097.50,1097.75,409,1183
11/19/2004,10:49,1097.75,1098.25,1097.75,1098.25,105,78
11/19/2004,10:50,1098.00,1098.25,1097.50,1097.75,895,903
11/19/2004,10:51,1097.75,1098.00,1097.50,1097.75,299,413
11/19/2004,10:52,1098.00,1098.25,1097.75,1098.25,501,275
11/19/2004,10:53,1098.25,1098.25,1097.50,1097.75,277,667
11/19/2004,10:54,1098.00,1098.25,1097.75,1098.00,645,354
11/19/2004,10:55,1098.00,1098.25,1097.75,1098.00,503,361
11/19/2004,10:56,1098.00,1098.25,1097.75,1098.00,455,100
11/19/2004,10:57,1098.00,1098.50,1098.00,1098.25,997,595
11/19/2004,10:58,1098.00,1098.25,1098.00,1098.25,29,602
11/19/2004,10:59,1098.25,1098.25,1097.75,1098.00,361,1697
11/19/2004,11:00,1098.00,1098.00,1097.50,1097.50,661,877
11/19/2004,11:01,1097.75,1098.00,1097.50,1097.75,191,472
11/19/2004,11:02,1097.75,1098.00,1097.50,1097.75,424,237
11/19/2004,11:03,1098.00,1098.25,1097.75,1098.00,631,114
11/19/2004,11:04,1098.00,1098.25,1098.00,1098.25,709,97
11/19/2004,11:05,1098.00,1098.25,1098.00,1098.00,48,143
11/19/2004,11:06,1098.25,1098.25,1098.00,1098.00,207,189
11/19/2004,11:07,1098.25,1098.25,1098.00,1098.00,360,159
11/19/2004,11:08,1098.25,1098.25,1098.00,1098.00,58,480
11/19/2004,11:09,1098.00,1098.25,1097.75,1098.00,148,389
11/19/2004,11:10,1098.00,1098.00,1097.75,1098.00,14,84
11/19/2004,11:11,1097.75,1098.00,1097.75,1098.00,46,313
11/19/2004,11:12,1098.00,1098.00,1097.50,1097.50,266,362
11/19/2004,11:13,1097.50,1097.75,1097.50,1097.50,265,223
11/19/2004,11:14,1097.75,1097.75,1097.50,1097.75,145,623
11/19/2004,11:15,1097.75,1097.75,1097.25,1097.75,331,613
11/19/2004,11:16,1097.50,1097.75,1097.50,1097.75,57,186
11/19/2004,11:17,1097.50,1097.75,1097.50,1097.75,51,99
11/19/2004,11:18,1097.75,1097.75,1097.25,1097.50,117,318
11/19/2004,11:19,1097.50,1097.75,1097.50,1097.75,13,510
11/19/2004,11:20,1097.75,1098.00,1097.25,1097.50,494,448
11/19/2004,11:21,1097.50,1097.75,1097.25,1097.75,34,317
11/19/2004,11:22,1097.50,1097.75,1097.00,1097.00,57,1011
11/19/2004,11:23,1097.00,1097.50,1096.75,1097.00,663,1305
11/19/2004,11:24,1097.00,1097.25,1096.75,1097.25,384,508
11/19/2004,11:25,1097.25,1097.25,1096.25,1096.50,583,2794
11/19/2004,11:26,1096.50,1096.75,1096.25,1096.50,552,311
11/19/2004,11:27,1096.50,1096.75,1096.25,1096.75,605,292
11/19/2004,11:28,1096.50,1097.00,1096.50,1096.50,604,24
11/19/2004,11:29,1096.75,1097.00,1096.50,1096.75,317,26
11/19/2004,11:30,1097.00,1097.25,1097.00,1097.25,482,160
11/19/2004,11:31,1097.25,1097.50,1097.00,1097.25,619,202
11/19/2004,11:32,1097.25,1097.50,1097.00,1097.50,747,224
11/19/2004,11:33,1097.50,1097.75,1097.25,1097.50,223,385
11/19/2004,11:34,1097.25,1097.50,1097.00,1097.50,225,215
11/19/2004,11:35,1097.25,1097.50,1097.00,1097.00,277,581
11/19/2004,11:36,1097.25,1097.25,1097.00,1097.25,309,108
11/19/2004,11:37,1097.25,1097.75,1097.25,1097.50,355,88
11/19/2004,11:38,1097.50,1097.75,1097.50,1097.50,132,211
11/19/2004,11:39,1097.50,1097.50,1097.25,1097.25,227,195
11/19/2004,11:40,1097.50,1097.50,1097.00,1097.00,136,443
11/19/2004,11:41,1097.00,1097.25,1097.00,1097.00,47,56
11/19/2004,11:42,1097.25,1097.25,1097.00,1097.25,13,104
11/19/2004,11:43,1097.00,1097.75,1097.00,1097.50,955,137
11/19/2004,11:44,1097.50,1097.50,1097.25,1097.25,43,477
11/19/2004,11:45,1097.50,1097.50,1097.25,1097.25,121,27
11/19/2004,11:46,1097.25,1097.50,1097.00,1097.00,25,443
11/19/2004,11:47,1097.25,1097.50,1097.00,1097.25,66,82
11/19/2004,11:48,1097.25,1097.75,1097.25,1097.75,276,149
11/19/2004,11:49,1097.50,1097.75,1097.50,1097.75,94,53
11/19/2004,11:50,1097.75,1098.00,1097.50,1098.00,706,74
11/19/2004,11:51,1098.00,1098.00,1097.75,1098.00,811,23
11/19/2004,11:52,1097.75,1098.25,1097.75,1098.25,320,83
11/19/2004,11:53,1098.25,1098.25,1097.50,1097.75,318,624
11/19/2004,11:54,1098.00,1098.25,1097.75,1098.00,167,146
11/19/2004,11:55,1098.00,1098.25,1097.75,1098.25,668,26
11/19/2004,11:56,1098.25,1098.50,1098.00,1098.25,403,78
11/19/2004,11:57,1098.50,1098.50,1098.25,1098.25,141,106
11/19/2004,11:58,1098.25,1098.50,1098.25,1098.50,37,195
11/19/2004,11:59,1098.25,1098.50,1098.25,1098.50,129,136
11/19/2004,12:00,1098.25,1098.50,1097.75,1098.25,488,774
11/19/2004,12:01,1098.25,1098.25,1097.75,1098.25,193,166
11/19/2004,12:02,1098.00,1098.25,1098.00,1098.25,13,37
11/19/2004,12:03,1098.00,1098.25,1097.75,1097.75,29,147
11/19/2004,12:04,1097.75,1098.75,1097.75,1098.50,1227,586
11/19/2004,12:05,1098.50,1098.50,1097.75,1098.00,23,609
11/19/2004,12:06,1098.00,1098.25,1097.75,1098.25,370,229
11/19/2004,12:07,1098.25,1098.50,1098.00,1098.00,191,60
11/19/2004,12:08,1098.00,1098.25,1098.00,1098.25,61,163
11/19/2004,12:09,1098.25,1098.50,1098.25,1098.50,949,23
11/19/2004,12:10,1098.50,1098.75,1098.25,1098.50,178,367
11/19/2004,12:11,1098.75,1099.00,1098.50,1098.75,721,209
11/19/2004,12:12,1099.00,1099.00,1098.50,1098.75,133,533
11/19/2004,12:13,1098.75,1099.00,1098.50,1099.00,347,6
11/19/2004,12:14,1098.75,1099.00,1098.50,1098.75,75,166
11/19/2004,12:15,1098.50,1099.00,1098.50,1099.00,428,61
11/19/2004,12:16,1099.00,1099.25,1098.75,1099.25,874,75
11/19/2004,12:17,1099.25,1099.25,1098.75,1099.25,1008,572
11/19/2004,12:18,1099.00,1099.25,1098.75,1099.00,748,368
11/19/2004,12:19,1099.00,1099.00,1098.50,1098.75,296,677
11/19/2004,12:20,1098.75,1099.00,1098.50,1098.75,245,40
11/19/2004,12:21,1098.75,1099.00,1098.50,1098.75,142,191
11/19/2004,12:22,1098.75,1098.75,1098.00,1098.25,295,727
11/19/2004,12:23,1098.00,1098.25,1097.75,1098.00,163,509
11/19/2004,12:24,1098.25,1098.25,1097.75,1098.00,484,201
11/19/2004,12:25,1098.00,1098.00,1097.75,1098.00,64,22
11/19/2004,12:26,1098.00,1098.00,1097.75,1098.00,457,61
11/19/2004,12:27,1098.00,1098.25,1097.75,1097.75,601,124
11/19/2004,12:28,1097.75,1098.25,1097.75,1098.25,199,44
11/19/2004,12:29,1098.00,1098.50,1098.00,1098.25,399,149
11/19/2004,12:30,1098.25,1098.25,1098.00,1098.25,54,37
11/19/2004,12:31,1098.00,1098.25,1097.75,1097.75,325,504
11/19/2004,12:32,1098.00,1098.00,1097.75,1098.00,61,24
11/19/2004,12:33,1098.00,1098.00,1097.75,1097.75,7,490
11/19/2004,12:34,1097.75,1098.25,1097.75,1098.25,192,11
11/19/2004,12:35,1098.25,1098.25,1097.75,1097.75,1,178
11/19/2004,12:36,1098.00,1098.00,1097.75,1098.00,31,10
11/19/2004,12:37,1098.00,1098.00,1097.75,1098.00,473,2
11/19/2004,12:38,1098.00,1098.25,1098.00,1098.25,191,2
11/19/2004,12:39,1098.00,1098.25,1097.75,1098.00,175,245
11/19/2004,12:40,1098.00,1098.00,1097.75,1097.75,66,129
11/19/2004,12:41,1097.75,1098.00,1097.75,1098.00,243,105
11/19/2004,12:42,1097.75,1098.00,1097.75,1097.75,34,6
11/19/2004,12:43,1098.00,1098.00,1097.50,1097.75,375,341
11/19/2004,12:44,1097.75,1098.00,1097.50,1097.75,222,400
11/19/2004,12:45,1097.75,1097.75,1097.50,1097.50,172,22
11/19/2004,12:46,1097.50,1097.75,1097.50,1097.50,12,33
11/19/2004,12:47,1097.50,1097.75,1097.50,1097.75,4,39
11/19/2004,12:48,1097.75,1097.75,1097.50,1097.75,188,10
11/19/2004,12:49,1097.75,1097.75,1097.50,1097.75,27,83
11/19/2004,12:50,1097.75,1097.75,1097.50,1097.75,88,30
11/19/2004,12:51,1097.75,1097.75,1097.50,1097.75,12,11
11/19/2004,12:52,1097.75,1098.00,1097.50,1097.75,768,16
11/19/2004,12:53,1098.00,1098.25,1097.75,1098.25,553,116
11/19/2004,12:54,1098.25,1098.25,1098.00,1098.25,55,3
11/19/2004,12:55,1098.00,1098.25,1098.00,1098.25,41,12
11/19/2004,12:56,1098.25,1098.25,1097.75,1098.00,285,594
11/19/2004,12:57,1098.00,1098.25,1098.00,1098.25,386,429
11/19/2004,12:58,1098.25,1098.25,1098.00,1098.00,3,395
11/19/2004,12:59,1098.00,1098.25,1097.75,1097.75,7,438
11/19/2004,13:00,1097.75,1098.00,1097.25,1097.25,50,717
11/19/2004,13:01,1097.25,1097.75,1097.25,1097.50,600,363
11/19/2004,13:02,1097.50,1097.50,1097.25,1097.25,29,201
11/19/2004,13:03,1097.25,1097.50,1097.00,1097.00,222,2477
11/19/2004,13:04,1097.25,1097.25,1097.00,1097.00,49,199
11/19/2004,13:05,1097.00,1097.25,1096.75,1097.00,43,1126
11/19/2004,13:06,1097.00,1097.00,1096.50,1096.75,460,978
11/19/2004,13:07,1096.75,1097.00,1096.50,1096.75,314,737
11/19/2004,13:08,1096.50,1097.00,1096.50,1096.75,102,14
11/19/2004,13:09,1096.75,1097.25,1096.75,1097.25,368,16
11/19/2004,13:10,1097.00,1097.50,1097.00,1097.25,699,71
11/19/2004,13:11,1097.50,1097.50,1097.25,1097.50,180,41
11/19/2004,13:12,1097.50,1097.50,1097.25,1097.25,188,34
11/19/2004,13:13,1097.50,1097.50,1097.00,1097.25,75,391
11/19/2004,13:14,1097.25,1097.50,1097.00,1097.25,196,37
11/19/2004,13:15,1097.25,1097.50,1097.00,1097.25,332,229
11/19/2004,13:16,1097.00,1097.25,1096.75,1097.00,161,654
11/19/2004,13:17,1097.00,1097.25,1097.00,1097.00,14,17
11/19/2004,13:18,1097.25,1097.25,1097.00,1097.00,27,16
11/19/2004,13:19,1097.00,1097.50,1097.00,1097.25,558,17
11/19/2004,13:20,1097.25,1097.75,1097.25,1097.50,272,192
11/19/2004,13:21,1097.25,1097.75,1097.25,1097.50,31,407
11/19/2004,13:22,1097.25,1097.50,1097.25,1097.50,368,22
11/19/2004,13:23,1097.75,1097.75,1097.50,1097.50,23,12
11/19/2004,13:24,1097.75,1097.75,1097.00,1097.00,42,850
11/19/2004,13:25,1097.00,1097.25,1096.75,1096.75,148,482
11/19/2004,13:26,1097.00,1097.25,1096.75,1096.75,316,1110
11/19/2004,13:27,1096.75,1097.00,1096.50,1096.75,7,383
11/19/2004,13:28,1096.75,1097.00,1096.50,1097.00,671,631
11/19/2004,13:29,1096.75,1096.75,1096.25,1096.75,231,1722
11/19/2004,13:30,1096.75,1096.75,1096.50,1096.50,200,665
11/19/2004,13:31,1096.75,1096.75,1096.25,1096.50,768,1065
11/19/2004,13:32,1096.50,1097.00,1096.50,1096.75,590,836
11/19/2004,13:33,1096.50,1097.00,1096.50,1097.00,334,71
11/19/2004,13:34,1096.75,1097.25,1096.75,1097.25,494,671
11/19/2004,13:35,1097.00,1097.25,1097.00,1097.25,234,458
11/19/2004,13:36,1097.00,1098.00,1097.00,1097.75,4296,168
11/19/2004,13:37,1097.75,1098.25,1097.75,1098.00,605,343
11/19/2004,13:38,1098.25,1098.50,1097.75,1098.25,1148,1041
11/19/2004,13:39,1098.50,1098.75,1098.25,1098.75,1463,1529
11/19/2004,13:40,1098.75,1098.75,1098.25,1098.50,690,719
11/19/2004,13:41,1098.25,1098.50,1097.75,1098.00,504,1451
11/19/2004,13:42,1098.00,1098.00,1097.75,1098.00,309,27
11/19/2004,13:43,1098.00,1098.25,1097.75,1098.00,379,668
11/19/2004,13:44,1098.25,1098.25,1098.00,1098.00,226,453
11/19/2004,13:45,1098.00,1098.00,1097.50,1097.75,216,656
11/19/2004,13:46,1097.50,1098.00,1097.50,1097.75,385,64
11/19/2004,13:47,1097.75,1098.25,1097.75,1097.75,926,825
11/19/2004,13:48,1098.00,1098.25,1097.75,1098.00,844,1617
11/19/2004,13:49,1098.00,1098.00,1097.75,1097.75,732,136
11/19/2004,13:50,1098.00,1098.25,1097.50,1098.00,2356,641
11/19/2004,13:51,1098.00,1098.25,1097.50,1098.00,1242,275
11/19/2004,13:52,1098.00,1098.50,1098.00,1098.25,1025,84
11/19/2004,13:53,1098.25,1098.50,1097.75,1097.75,103,576
11/19/2004,13:54,1097.75,1098.25,1097.75,1098.25,466,643
11/19/2004,13:55,1098.00,1098.25,1097.75,1098.25,147,118
11/19/2004,13:56,1098.00,1098.25,1097.75,1097.75,15,251
11/19/2004,13:57,1097.75,1098.00,1097.25,1097.25,68,1588
11/19/2004,13:58,1097.25,1097.50,1096.75,1097.00,368,2846
11/19/2004,13:59,1096.75,1097.25,1096.50,1097.00,1229,643
11/19/2004,14:00,1097.00,1097.25,1096.50,1097.00,896,877
11/19/2004,14:01,1096.75,1097.00,1096.50,1096.75,380,378
11/19/2004,14:02,1096.75,1097.25,1096.75,1097.25,319,443
11/19/2004,14:03,1097.00,1097.00,1096.50,1096.50,201,1130
11/19/2004,14:04,1096.25,1096.75,1096.25,1096.75,1015,660
11/19/2004,14:05,1096.75,1096.75,1096.25,1096.50,703,580
11/19/2004,14:06,1096.50,1097.00,1096.50,1096.75,212,86
11/19/2004,14:07,1097.00,1098.00,1096.75,1097.50,2433,561
11/19/2004,14:08,1097.50,1097.75,1097.25,1097.50,560,266
11/19/2004,14:09,1097.75,1097.75,1097.25,1097.50,234,177
11/19/2004,14:10,1097.50,1097.75,1097.25,1097.25,24,512
11/19/2004,14:11,1097.25,1097.50,1097.25,1097.25,1,174
11/19/2004,14:12,1097.50,1097.50,1097.00,1097.25,259,346
11/19/2004,14:13,1097.25,1097.50,1097.00,1097.50,172,197
11/19/2004,14:14,1097.50,1097.50,1097.25,1097.25,131,121
11/19/2004,14:15,1097.00,1097.50,1097.00,1097.25,94,225
11/19/2004,14:16,1097.25,1097.50,1096.75,1096.75,520,1754
11/19/2004,14:17,1096.75,1097.00,1096.50,1097.00,618,119
11/19/2004,14:18,1097.00,1097.25,1096.75,1097.00,685,328
11/19/2004,14:19,1097.00,1097.00,1096.75,1097.00,339,9
11/19/2004,14:20,1097.00,1097.25,1096.75,1097.00,202,45
11/19/2004,14:21,1097.00,1097.25,1096.50,1096.50,450,481
11/19/2004,14:22,1096.75,1096.75,1095.75,1096.25,768,3441
11/19/2004,14:23,1096.25,1096.50,1095.75,1096.00,1398,1944
11/19/2004,14:24,1096.00,1096.25,1095.75,1095.75,683,634
11/19/2004,14:25,1095.75,1096.00,1095.75,1096.00,566,550
11/19/2004,14:26,1096.25,1096.25,1096.00,1096.25,86,413
11/19/2004,14:27,1096.25,1096.25,1095.75,1095.75,1127,1073
11/19/2004,14:28,1095.75,1095.75,1095.00,1095.50,1744,4992
11/19/2004,14:29,1095.50,1095.75,1095.50,1095.75,90,1869
11/19/2004,14:30,1095.75,1096.00,1095.00,1095.25,2756,2119
11/19/2004,14:31,1095.00,1095.25,1094.50,1095.00,1298,3704
11/19/2004,14:32,1095.00,1095.25,1094.50,1094.75,1545,903
11/19/2004,14:33,1094.75,1095.50,1094.75,1095.50,2683,65
11/19/2004,14:34,1095.50,1096.00,1095.25,1095.75,1786,568
11/19/2004,14:35,1095.75,1096.00,1095.25,1095.50,413,1111
11/19/2004,14:36,1095.25,1095.50,1095.25,1095.50,386,705
11/19/2004,14:37,1095.25,1095.75,1095.00,1095.50,1120,525
11/19/2004,14:38,1095.75,1096.00,1095.25,1096.00,1539,773
11/19/2004,14:39,1096.00,1096.25,1095.75,1095.75,731,363
11/19/2004,14:40,1095.75,1096.25,1095.75,1096.25,604,431
11/19/2004,14:41,1096.25,1096.25,1095.75,1095.75,183,698
11/19/2004,14:42,1095.75,1096.25,1095.75,1096.00,644,96
11/19/2004,14:43,1096.25,1096.25,1095.75,1095.75,29,210
11/19/2004,14:44,1096.00,1096.00,1095.75,1095.75,35,858
11/19/2004,14:45,1095.75,1095.75,1095.25,1095.50,181,1075
11/19/2004,14:46,1095.50,1095.75,1095.50,1095.50,242,696
11/19/2004,14:47,1095.50,1095.75,1095.50,1095.50,75,318
11/19/2004,14:48,1095.50,1096.00,1095.50,1096.00,874,766
11/19/2004,14:49,1095.75,1096.00,1095.50,1095.75,144,667
11/19/2004,14:50,1095.75,1096.25,1095.50,1096.25,1229,83
11/19/2004,14:51,1096.25,1096.75,1096.00,1096.25,2673,1089
11/19/2004,14:52,1096.25,1096.25,1095.25,1095.50,486,2632
11/19/2004,14:53,1095.75,1095.75,1095.25,1095.50,639,765
11/19/2004,14:54,1095.50,1095.75,1095.25,1095.50,392,1445
11/19/2004,14:55,1095.25,1095.75,1095.25,1095.25,1274,616
11/19/2004,14:56,1095.25,1096.00,1095.25,1096.00,2159,941
11/19/2004,14:57,1096.00,1096.00,1095.75,1095.75,145,1397
11/19/2004,14:58,1095.75,1096.25,1095.75,1096.25,2813,337
11/19/2004,14:59,1096.25,1096.50,1096.00,1096.50,1655,340
11/19/2004,15:00,1096.25,1096.75,1096.25,1096.50,2066,1298
11/19/2004,15:01,1096.50,1096.50,1096.25,1096.50,1877,1328
11/19/2004,15:02,1096.25,1096.75,1096.25,1096.50,1354,573
11/19/2004,15:03,1096.50,1096.50,1096.00,1096.00,2237,2805
11/19/2004,15:04,1096.00,1096.25,1095.75,1096.25,827,2063
11/19/2004,15:05,1096.00,1096.25,1095.75,1096.00,163,1102
11/19/2004,15:06,1095.75,1096.50,1095.75,1096.50,1826,303
11/19/2004,15:07,1096.25,1096.75,1096.25,1096.75,1021,239
11/19/2004,15:08,1096.75,1096.75,1096.25,1096.75,654,1389
11/19/2004,15:09,1096.50,1096.75,1096.50,1096.50,33,831
11/19/2004,15:10,1096.50,1096.75,1096.50,1096.75,296,651
11/19/2004,15:11,1096.50,1097.25,1096.50,1097.00,3173,385
11/19/2004,15:12,1097.00,1097.25,1096.75,1097.00,1142,807
11/19/2004,15:13,1097.00,1097.25,1096.75,1097.00,579,1076
11/19/2004,15:14,1096.75,1097.25,1096.75,1097.00,801,419
11/19/2004,15:15,1097.00,1097.75,1097.00,1097.50,3696,2748
11/19/2004,15:16,1097.50,1097.75,1097.25,1097.50,255,237
11/21/2004,17:01,1097.25,1097.25,1096.50,1097.25,96,294
11/21/2004,17:02,1097.00,1097.00,1096.75,1097.00,88,64
11/21/2004,17:03,1097.00,1097.00,1096.75,1096.75,5,33
11/21/2004,17:04,1096.75,1097.00,1096.75,1096.75,1,81
11/21/2004,17:05,1096.50,1096.50,1096.50,1096.50,0,156
11/21/2004,17:06,1096.50,1096.75,1096.50,1096.75,2,149
11/21/2004,17:07,1096.50,1096.50,1096.25,1096.50,10,6
11/21/2004,17:08,1096.50,1096.50,1096.00,1096.00,13,90
11/21/2004,17:09,1095.75,1096.00,1095.75,1096.00,7,47
11/21/2004,17:10,1096.00,1096.00,1096.00,1096.00,23,0
11/21/2004,17:11,1096.00,1096.00,1096.00,1096.00,7,0
11/21/2004,17:12,1096.00,1096.25,1096.00,1096.25,2,0
11/21/2004,17:13,1096.00,1096.00,1095.75,1096.00,17,14
11/21/2004,17:14,1096.00,1096.25,1096.00,1096.25,14,0
11/21/2004,17:15,1096.00,1096.00,1096.00,1096.00,0,49
11/21/2004,17:16,1096.00,1096.00,1096.00,1096.00,0,5
11/21/2004,17:17,1096.00,1096.25,1096.00,1096.25,16,5
11/21/2004,17:18,1096.25,1096.25,1096.25,1096.25,1,0
11/21/2004,17:20,1096.00,1096.25,1096.00,1096.25,2,2
11/21/2004,17:21,1096.25,1096.25,1096.00,1096.25,2,2
11/21/2004,17:22,1096.25,1096.25,1096.25,1096.25,20,0
11/21/2004,17:23,1096.25,1096.50,1096.25,1096.50,8,0
11/21/2004,17:24,1096.25,1096.25,1096.25,1096.25,0,4
11/21/2004,17:25,1096.25,1096.25,1096.25,1096.25,0,1
11/21/2004,17:26,1096.25,1096.25,1096.25,1096.25,0,6
11/21/2004,17:27,1096.25,1096.25,1096.25,1096.25,0,5
11/21/2004,17:28,1096.25,1096.50,1096.25,1096.50,5,2
11/21/2004,17:29,1096.25,1096.50,1096.25,1096.25,2,14
11/21/2004,17:30,1096.50,1096.50,1096.50,1096.50,2,0
11/21/2004,17:32,1096.50,1096.50,1096.50,1096.50,62,0
11/21/2004,17:33,1096.50,1096.75,1096.50,1096.75,14,0
11/21/2004,17:34,1096.50,1096.50,1096.50,1096.50,0,10
11/21/2004,17:35,1096.50,1096.50,1096.50,1096.50,0,1
11/21/2004,17:36,1096.50,1096.50,1096.50,1096.50,0,5
11/21/2004,17:38,1096.25,1096.25,1096.25,1096.25,0,52
11/21/2004,17:39,1096.25,1096.25,1096.25,1096.25,0,21
11/21/2004,17:41,1096.25,1096.25,1096.25,1096.25,0,27
11/21/2004,17:42,1096.25,1096.25,1096.00,1096.00,0,28
11/21/2004,17:43,1096.25,1096.50,1096.25,1096.25,6,5
11/21/2004,17:44,1096.25,1096.25,1096.25,1096.25,0,3
11/21/2004,17:45,1096.00,1096.25,1096.00,1096.00,3,20
11/21/2004,17:47,1096.00,1096.00,1096.00,1096.00,0,2
11/21/2004,17:48,1096.00,1096.00,1096.00,1096.00,0,10
11/21/2004,17:50,1096.00,1096.00,1095.75,1096.00,1,17
11/21/2004,17:51,1096.00,1096.00,1095.75,1096.00,7,8
11/21/2004,17:52,1096.00,1096.00,1096.00,1096.00,1,0
11/21/2004,17:53,1096.00,1096.00,1096.00,1096.00,3,0
11/21/2004,17:54,1096.25,1096.25,1096.25,1096.25,18,0
11/21/2004,17:55,1096.50,1096.50,1096.50,1096.50,1,0
11/21/2004,17:56,1096.25,1096.25,1096.25,1096.25,0,9
11/21/2004,17:57,1096.00,1096.00,1095.75,1095.75,1,101
11/21/2004,17:58,1096.00,1096.00,1096.00,1096.00,6,0
11/21/2004,18:00,1096.25,1096.25,1096.25,1096.25,10,0
11/21/2004,18:01,1096.25,1096.50,1096.25,1096.50,3,0
11/21/2004,18:02,1096.25,1096.50,1096.25,1096.50,1,7
11/21/2004,18:03,1096.25,1096.25,1095.75,1095.75,0,28
11/21/2004,18:04,1095.75,1095.75,1095.75,1095.75,0,3
11/21/2004,18:06,1095.75,1096.00,1095.75,1096.00,14,1
11/21/2004,18:08,1096.00,1096.00,1096.00,1096.00,10,0
11/21/2004,18:09,1096.25,1096.25,1096.25,1096.25,4,0
11/21/2004,18:10,1096.00,1096.25,1096.00,1096.25,10,1
11/21/2004,18:11,1096.25,1096.25,1095.75,1095.75,10,34
11/21/2004,18:12,1095.75,1095.75,1095.75,1095.75,0,22
11/21/2004,18:13,1095.75,1095.75,1095.50,1095.50,0,8
11/21/2004,18:14,1095.75,1095.75,1095.75,1095.75,8,0
11/21/2004,18:15,1095.75,1095.75,1095.50,1095.50,1,101
11/21/2004,18:16,1095.50,1095.75,1095.50,1095.75,1,7
11/21/2004,18:17,1095.25,1095.25,1095.00,1095.00,0,177
11/21/2004,18:18,1095.25,1095.25,1094.75,1095.00,3,9
11/21/2004,18:19,1094.75,1095.25,1094.75,1095.25,6,1
11/21/2004,18:20,1095.25,1095.25,1095.25,1095.25,1,0
11/21/2004,18:21,1095.25,1095.25,1095.00,1095.00,26,17
11/21/2004,18:22,1095.00,1095.00,1095.00,1095.00,0,20
11/21/2004,18:23,1095.00,1095.00,1094.75,1094.75,0,31
11/21/2004,18:24,1094.50,1095.00,1094.50,1094.75,10,38
11/21/2004,18:25,1094.75,1095.00,1094.75,1095.00,1,20
11/21/2004,18:26,1094.75,1094.75,1094.75,1094.75,0,1
11/21/2004,18:27,1095.00,1095.00,1095.00,1095.00,14,0
11/21/2004,18:28,1095.00,1095.00,1095.00,1095.00,4,0
11/21/2004,18:29,1095.00,1095.00,1095.00,1095.00,58,0
11/21/2004,18:30,1095.00,1095.00,1095.00,1095.00,13,0
11/21/2004,18:31,1095.00,1095.00,1095.00,1095.00,4,0
11/21/2004,18:32,1095.00,1095.00,1095.00,1095.00,6,0
11/21/2004,18:33,1095.00,1095.00,1095.00,1095.00,3,0
11/21/2004,18:34,1095.00,1095.00,1094.75,1095.00,10,21
11/21/2004,18:35,1095.00,1095.00,1094.75,1094.75,3,2
11/21/2004,18:38,1094.75,1095.00,1094.75,1095.00,7,1
11/21/2004,18:39,1095.00,1095.25,1095.00,1095.25,22,0
11/21/2004,18:40,1095.25,1095.25,1095.00,1095.00,3,5
11/21/2004,18:41,1095.25,1095.50,1095.25,1095.50,24,0
11/21/2004,18:42,1095.25,1095.50,1095.25,1095.25,2,3
11/21/2004,18:43,1095.50,1095.50,1095.50,1095.50,45,0
11/21/2004,18:44,1095.50,1095.50,1095.50,1095.50,13,0
11/21/2004,18:45,1095.25,1095.50,1095.25,1095.50,1,1
11/21/2004,18:46,1095.25,1095.25,1095.25,1095.25,0,19
11/21/2004,18:47,1095.25,1095.25,1095.00,1095.00,0,30
11/21/2004,18:48,1095.25,1095.25,1095.00,1095.00,1,2
11/21/2004,18:49,1095.25,1095.25,1095.00,1095.00,1,15
11/21/2004,18:50,1095.25,1095.25,1095.25,1095.25,1,0
11/21/2004,18:51,1095.25,1095.25,1095.00,1095.00,11,15
11/21/2004,18:52,1095.00,1095.00,1095.00,1095.00,0,4
11/21/2004,18:53,1095.00,1095.25,1095.00,1095.00,1,22
11/21/2004,18:54,1094.75,1094.75,1094.75,1094.75,0,100
11/21/2004,18:55,1095.00,1095.00,1094.25,1094.75,57,129
11/21/2004,18:56,1094.50,1095.00,1094.50,1094.75,3,9
11/21/2004,18:57,1094.50,1094.75,1094.50,1094.50,1,11
11/21/2004,18:58,1094.75,1094.75,1094.50,1094.50,1,3
11/21/2004,18:59,1094.75,1094.75,1094.75,1094.75,2,0
11/21/2004,19:00,1094.75,1094.75,1094.75,1094.75,54,0
11/21/2004,19:01,1094.75,1094.75,1094.75,1094.75,2,0
11/21/2004,19:02,1095.00,1095.00,1095.00,1095.00,2,0
11/21/2004,19:03,1095.00,1095.00,1095.00,1095.00,3,0
11/21/2004,19:04,1095.00,1095.00,1094.75,1094.75,58,46
11/21/2004,19:05,1095.25,1095.25,1095.00,1095.00,1,5
11/21/2004,19:07,1095.00,1095.50,1095.00,1095.00,34,46
11/21/2004,19:08,1095.25,1095.25,1095.25,1095.25,2,0
11/21/2004,19:10,1095.00,1095.00,1095.00,1095.00,0,8
11/21/2004,19:11,1095.00,1095.00,1095.00,1095.00,0,1
11/21/2004,19:12,1095.00,1095.00,1095.00,1095.00,0,16
11/21/2004,19:13,1095.00,1095.00,1095.00,1095.00,0,1
11/21/2004,19:15,1095.00,1095.00,1095.00,1095.00,0,2
11/21/2004,19:18,1095.00,1095.25,1095.00,1095.25,1,5
11/21/2004,19:19,1095.25,1095.25,1095.25,1095.25,1,0
11/21/2004,19:20,1095.00,1095.00,1095.00,1095.00,0,1
11/21/2004,19:21,1095.25,1095.25,1095.00,1095.00,1,1
11/21/2004,19:22,1095.25,1095.25,1095.25,1095.25,3,0
11/21/2004,19:23,1095.25,1095.25,1095.25,1095.25,4,0
11/21/2004,19:24,1095.25,1095.25,1095.00,1095.25,21,3
11/21/2004,19:25,1095.50,1095.50,1095.25,1095.25,3,67
11/21/2004,19:26,1095.25,1095.25,1095.25,1095.25,0,15
11/21/2004,19:27,1095.25,1095.25,1095.25,1095.25,0,5
11/21/2004,19:28,1095.00,1095.00,1095.00,1095.00,0,31
11/21/2004,19:29,1095.00,1095.00,1095.00,1095.00,0,3
11/21/2004,19:30,1095.00,1095.00,1095.00,1095.00,0,1
11/21/2004,19:31,1095.00,1095.00,1095.00,1095.00,0,5
11/21/2004,19:32,1095.25,1095.25,1095.25,1095.25,2,0
11/21/2004,19:33,1095.25,1095.25,1095.25,1095.25,2,0
11/21/2004,19:34,1095.25,1095.25,1095.00,1095.00,36,12
11/21/2004,19:35,1095.00,1095.00,1095.00,1095.00,0,2
11/21/2004,19:36,1095.00,1095.25,1095.00,1095.25,1,17
11/21/2004,19:37,1095.00,1095.25,1094.75,1095.00,1,26
11/21/2004,19:38,1095.25,1095.25,1095.25,1095.25,2,0
11/21/2004,19:39,1095.00,1095.00,1095.00,1095.00,0,2
11/21/2004,19:40,1094.75,1094.75,1094.75,1094.75,0,286
11/21/2004,19:41,1094.75,1094.75,1094.50,1094.50,0,27
11/21/2004,19:42,1094.50,1094.50,1094.50,1094.50,0,36
11/21/2004,19:43,1094.75,1094.75,1094.25,1094.25,1,173
11/21/2004,19:44,1094.25,1094.25,1093.50,1093.75,29,339
11/21/2004,19:45,1093.75,1093.75,1093.50,1093.75,20,1
11/21/2004,19:46,1093.75,1093.75,1093.75,1093.75,4,0
11/21/2004,19:47,1093.75,1093.75,1093.75,1093.75,22,0
11/21/2004,19:48,1093.50,1093.75,1093.50,1093.75,3,2
11/21/2004,19:49,1093.75,1094.00,1093.50,1093.75,12,21
11/21/2004,19:50,1093.50,1093.50,1093.50,1093.50,0,25
11/21/2004,19:51,1093.50,1093.50,1093.25,1093.25,4,133
11/21/2004,19:52,1093.25,1093.25,1093.25,1093.25,0,28
11/21/2004,19:53,1093.25,1093.25,1093.00,1093.25,15,26
11/21/2004,19:54,1093.00,1093.50,1093.00,1093.25,15,16
11/21/2004,19:55,1093.25,1093.25,1093.25,1093.25,0,1
11/21/2004,19:56,1093.25,1093.25,1093.25,1093.25,0,4
11/21/2004,19:57,1093.50,1093.50,1093.50,1093.50,11,0
11/21/2004,19:58,1093.50,1093.50,1093.50,1093.50,5,0
11/21/2004,19:59,1093.50,1093.50,1093.50,1093.50,5,0
11/21/2004,20:00,1093.50,1093.75,1093.50,1093.50,13,5
11/21/2004,20:01,1093.50,1093.50,1093.50,1093.50,0,32
11/21/2004,20:03,1093.50,1093.50,1093.50,1093.50,0,33
11/21/2004,20:04,1093.50,1093.75,1093.25,1093.25,1,38
11/21/2004,20:05,1093.25,1093.50,1093.25,1093.50,1,1
11/21/2004,20:06,1093.25,1093.50,1093.25,1093.50,3,4
11/21/2004,20:07,1093.25,1093.25,1093.00,1093.25,26,99
11/21/2004,20:08,1093.25,1093.25,1093.00,1093.00,25,11
11/21/2004,20:09,1093.00,1093.00,1092.75,1092.75,0,60
11/21/2004,20:10,1092.75,1093.00,1092.75,1093.00,7,4
11/21/2004,20:11,1093.00,1093.25,1093.00,1093.25,4,25
11/21/2004,20:12,1093.00,1093.25,1093.00,1093.25,1,29
11/21/2004,20:13,1093.00,1093.25,1092.25,1092.25,1,289
11/21/2004,20:14,1092.50,1092.50,1092.00,1092.00,64,61
11/21/2004,20:15,1092.25,1092.25,1092.00,1092.25,233,4
11/21/2004,20:16,1092.25,1092.75,1092.25,1092.75,30,0
11/21/2004,20:17,1092.50,1092.50,1092.50,1092.50,0,7
11/21/2004,20:18,1092.50,1092.75,1092.50,1092.75,1,2
11/21/2004,20:19,1092.75,1093.00,1092.75,1093.00,36,0
11/21/2004,20:20,1093.00,1093.00,1092.50,1092.50,20,16
11/21/2004,20:21,1092.75,1093.00,1092.75,1093.00,8,0
11/21/2004,20:23,1093.00,1093.00,1093.00,1093.00,4,0
11/21/2004,20:24,1093.00,1093.00,1093.00,1093.00,21,0
11/21/2004,20:25,1093.00,1093.00,1092.75,1093.00,35,1
11/21/2004,20:26,1093.00,1093.00,1093.00,1093.00,7,0
11/21/2004,20:28,1093.00,1093.00,1093.00,1093.00,3,0
11/21/2004,20:29,1093.25,1093.25,1093.25,1093.25,10,0
11/21/2004,20:30,1093.00,1093.00,1093.00,1093.00,0,1
11/21/2004,20:31,1093.00,1093.00,1093.00,1093.00,0,5
11/21/2004,20:33,1093.00,1093.00,1093.00,1093.00,0,1
11/21/2004,20:34,1093.00,1093.00,1092.75,1092.75,0,48
11/21/2004,20:35,1093.00,1093.25,1093.00,1093.25,23,0
11/21/2004,20:36,1093.00,1093.00,1093.00,1093.00,0,22
11/21/2004,20:38,1093.00,1093.25,1093.00,1093.25,1,10
11/21/2004,20:39,1093.25,1093.25,1093.00,1093.00,4,1
11/21/2004,20:40,1093.00,1093.00,1093.00,1093.00,0,5
11/21/2004,20:41,1093.00,1093.00,1093.00,1093.00,0,2
11/21/2004,20:43,1093.00,1093.00,1093.00,1093.00,0,1
11/21/2004,20:45,1093.25,1093.25,1093.25,1093.25,1,0
11/21/2004,20:47,1093.00,1093.00,1093.00,1093.00,0,25
11/21/2004,20:48,1093.00,1093.00,1093.00,1093.00,0,48
11/21/2004,20:49,1093.00,1093.00,1093.00,1093.00,0,3
11/21/2004,20:50,1093.00,1093.00,1093.00,1093.00,0,37
11/21/2004,20:51,1093.00,1093.00,1092.50,1092.50,0,131
11/21/2004,20:52,1092.75,1092.75,1092.50,1092.75,46,1
11/21/2004,20:53,1092.75,1092.75,1092.50,1092.75,13,1
11/21/2004,20:54,1092.75,1092.75,1092.75,1092.75,2,0
11/21/2004,20:55,1092.75,1093.00,1092.50,1093.00,46,1
11/21/2004,20:56,1093.00,1093.00,1093.00,1093.00,22,0
11/21/2004,20:57,1093.00,1093.00,1092.75,1092.75,7,8
11/21/2004,20:58,1092.75,1092.75,1092.50,1092.50,0,66
11/21/2004,20:59,1092.50,1092.50,1092.50,1092.50,0,57
11/21/2004,21:00,1092.75,1092.75,1092.50,1092.75,33,1
11/21/2004,21:01,1092.75,1092.75,1092.50,1092.75,11,25
11/21/2004,21:02,1092.75,1092.75,1092.75,1092.75,1,0
11/21/2004,21:03,1093.00,1093.00,1092.75,1092.75,1,1
11/21/2004,21:05,1092.75,1093.00,1092.75,1093.00,15,20
11/21/2004,21:06,1093.00,1093.00,1093.00,1093.00,17,0
11/21/2004,21:07,1093.00,1093.00,1093.00,1093.00,2,0
11/21/2004,21:09,1093.00,1093.00,1093.00,1093.00,5,0
11/21/2004,21:12,1093.00,1093.00,1093.00,1093.00,14,0
11/21/2004,21:13,1093.00,1093.00,1093.00,1093.00,6,0
11/21/2004,21:15,1093.00,1093.00,1093.00,1093.00,21,0
11/21/2004,21:16,1093.00,1093.00,1093.00,1093.00,5,0
11/21/2004,21:17,1093.00,1093.00,1093.00,1093.00,12,0
11/21/2004,21:18,1093.00,1093.00,1093.00,1093.00,10,0
11/21/2004,21:19,1092.75,1092.75,1092.75,1092.75,0,121
11/21/2004,21:20,1092.75,1093.00,1092.50,1093.00,5,6
11/21/2004,21:21,1092.75,1092.75,1092.75,1092.75,0,19
11/21/2004,21:22,1092.75,1092.75,1092.75,1092.75,0,1
11/21/2004,21:23,1092.75,1092.75,1092.75,1092.75,0,2
11/21/2004,21:25,1093.00,1093.00,1093.00,1093.00,26,0
11/21/2004,21:27,1093.00,1093.25,1093.00,1093.25,4,0
11/21/2004,21:28,1093.00,1093.00,1093.00,1093.00,0,51
11/21/2004,21:29,1093.00,1093.00,1093.00,1093.00,0,3
11/21/2004,21:31,1093.25,1093.25,1093.00,1093.00,1,40
11/21/2004,21:32,1093.00,1093.00,1093.00,1093.00,0,3
11/21/2004,21:33,1093.00,1093.25,1093.00,1093.00,1,5
11/21/2004,21:34,1093.25,1093.25,1092.75,1092.75,1,51
11/21/2004,21:38,1092.75,1092.75,1092.75,1092.75,0,3
11/21/2004,21:40,1093.00,1093.00,1092.75,1092.75,8,2
11/21/2004,21:41,1093.00,1093.00,1093.00,1093.00,14,0
11/21/2004,21:42,1093.00,1093.25,1093.00,1093.00,10,1
11/21/2004,21:43,1093.25,1093.25,1093.25,1093.25,2,0
11/21/2004,21:45,1093.25,1093.25,1093.25,1093.25,3,0
11/21/2004,21:47,1093.25,1093.25,1093.25,1093.25,1,0
11/21/2004,21:48,1093.25,1093.25,1093.25,1093.25,2,0
11/21/2004,21:49,1093.25,1093.25,1093.00,1093.00,10,1
11/21/2004,21:50,1093.25,1093.25,1093.25,1093.25,38,0
11/21/2004,21:51,1093.00,1093.25,1092.75,1092.75,6,59
11/21/2004,21:53,1092.75,1093.00,1092.75,1093.00,50,11
11/21/2004,21:54,1092.75,1092.75,1092.75,1092.75,0,11
11/21/2004,21:55,1093.00,1093.00,1092.75,1092.75,2,3
11/21/2004,21:56,1093.00,1093.00,1093.00,1093.00,2,0
11/21/2004,21:57,1092.75,1092.75,1092.75,1092.75,0,12
11/21/2004,21:58,1092.75,1092.75,1092.50,1092.50,0,11
11/21/2004,22:00,1092.50,1092.50,1092.50,1092.50,0,3
11/21/2004,22:01,1092.50,1092.50,1092.50,1092.50,0,1
11/21/2004,22:02,1092.75,1092.75,1092.75,1092.75,2,0
11/21/2004,22:04,1092.75,1092.75,1092.75,1092.75,12,0
11/21/2004,22:05,1092.75,1093.00,1092.75,1092.75,5,10
11/21/2004,22:06,1093.00,1093.00,1093.00,1093.00,2,0
11/21/2004,22:07,1093.00,1093.00,1092.50,1092.50,1,34
11/21/2004,22:09,1092.50,1092.50,1092.25,1092.50,3,10
11/21/2004,22:10,1092.50,1092.50,1092.25,1092.50,16,1
11/21/2004,22:11,1092.50,1092.50,1092.50,1092.50,3,0
11/21/2004,22:12,1092.25,1092.25,1092.25,1092.25,0,1
11/21/2004,22:13,1092.50,1092.50,1092.25,1092.25,1,10
11/21/2004,22:14,1092.50,1092.50,1092.25,1092.25,13,1
11/21/2004,22:16,1092.50,1092.50,1092.50,1092.50,27,0
11/21/2004,22:18,1092.50,1092.50,1092.25,1092.25,3,1
11/21/2004,22:20,1092.50,1092.50,1092.50,1092.50,4,0
11/21/2004,22:21,1092.50,1092.50,1092.50,1092.50,4,0
11/21/2004,22:22,1092.25,1092.25,1092.25,1092.25,0,8
11/21/2004,22:23,1092.25,1092.25,1092.25,1092.25,0,5
11/21/2004,22:24,1092.25,1092.25,1092.25,1092.25,0,13
11/21/2004,22:25,1092.25,1092.25,1092.25,1092.25,0,53
11/21/2004,22:27,1092.25,1092.25,1092.25,1092.25,0,2
11/21/2004,22:28,1092.25,1092.25,1092.25,1092.25,0,2
11/21/2004,22:29,1092.50,1092.50,1092.50,1092.50,1,0
11/21/2004,22:30,1092.25,1092.25,1092.25,1092.25,0,7
11/21/2004,22:32,1092.25,1092.25,1092.25,1092.25,0,1
11/21/2004,22:33,1092.50,1092.50,1092.25,1092.50,18,1
11/21/2004,22:34,1092.50,1092.50,1092.50,1092.50,2,0
11/21/2004,22:35,1092.50,1092.50,1092.50,1092.50,22,0
11/21/2004,22:36,1092.50,1092.50,1092.50,1092.50,1,0
11/21/2004,22:38,1092.75,1092.75,1092.75,1092.75,1,0
11/21/2004,22:39,1092.50,1092.50,1092.50,1092.50,0,16
11/21/2004,22:40,1092.75,1092.75,1092.75,1092.75,4,0
11/21/2004,22:41,1092.50,1092.50,1092.50,1092.50,0,18
11/21/2004,22:42,1092.50,1092.50,1092.50,1092.50,0,21
11/21/2004,22:43,1092.50,1092.50,1092.50,1092.50,0,2
11/21/2004,22:46,1092.75,1092.75,1092.75,1092.75,31,0
11/21/2004,22:49,1092.75,1093.00,1092.75,1093.00,3,0
11/21/2004,22:50,1092.75,1092.75,1092.75,1092.75,0,2
11/21/2004,22:52,1093.00,1093.00,1093.00,1093.00,1,0
11/21/2004,22:53,1093.00,1095.25,1093.00,1094.75,938,34
11/21/2004,22:54,1094.50,1094.50,1094.25,1094.25,0,69
11/21/2004,22:55,1094.25,1094.25,1094.00,1094.00,0,23
11/21/2004,22:56,1093.75,1093.75,1093.50,1093.75,8,10
11/21/2004,22:57,1094.00,1094.00,1094.00,1094.00,1,0
11/21/2004,22:58,1094.00,1094.00,1094.00,1094.00,40,0
11/21/2004,22:59,1093.75,1093.75,1093.75,1093.75,0,11
11/21/2004,23:00,1093.75,1093.75,1093.75,1093.75,0,3
11/21/2004,23:01,1093.75,1093.75,1093.50,1093.75,48,5
11/21/2004,23:02,1093.75,1093.75,1093.75,1093.75,10,0
11/21/2004,23:03,1093.75,1093.75,1093.75,1093.75,7,0
11/21/2004,23:04,1093.75,1093.75,1093.75,1093.75,41,0
11/21/2004,23:05,1093.75,1093.75,1093.75,1093.75,5,0
11/21/2004,23:07,1093.50,1093.50,1093.50,1093.50,0,10
11/21/2004,23:08,1093.50,1093.50,1093.50,1093.50,0,1
11/21/2004,23:09,1093.50,1093.50,1093.50,1093.50,0,28
11/21/2004,23:10,1093.50,1093.50,1093.50,1093.50,0,25
11/21/2004,23:12,1093.75,1093.75,1093.75,1093.75,10,0
11/21/2004,23:14,1093.50,1093.50,1093.50,1093.50,0,5
11/21/2004,23:15,1093.50,1093.50,1093.50,1093.50,0,2
11/21/2004,23:16,1093.75,1094.00,1093.75,1094.00,28,0
11/21/2004,23:18,1094.00,1094.00,1094.00,1094.00,1,0
11/21/2004,23:20,1093.75,1093.75,1093.75,1093.75,0,1
11/21/2004,23:21,1094.00,1094.00,1093.75,1093.75,2,12
11/21/2004,23:22,1093.75,1093.75,1093.75,1093.75,0,3
11/21/2004,23:23,1093.75,1093.75,1093.75,1093.75,0,26
11/21/2004,23:24,1094.00,1094.25,1094.00,1094.00,6,2
11/21/2004,23:25,1094.00,1094.00,1094.00,1094.00,0,2
11/21/2004,23:27,1094.00,1094.00,1094.00,1094.00,0,18
11/21/2004,23:30,1093.75,1093.75,1093.75,1093.75,0,33
11/21/2004,23:31,1093.75,1093.75,1093.50,1093.50,0,12
11/21/2004,23:32,1093.75,1093.75,1093.50,1093.75,7,5
11/21/2004,23:33,1093.75,1093.75,1093.75,1093.75,1,0
11/21/2004,23:34,1093.75,1093.75,1093.75,1093.75,1,0
11/21/2004,23:35,1093.75,1093.75,1093.50,1093.50,3,52
11/21/2004,23:36,1093.50,1093.50,1093.25,1093.25,0,22
11/21/2004,23:37,1093.25,1093.25,1092.25,1092.25,0,295
11/21/2004,23:39,1092.25,1092.25,1091.75,1091.75,0,348
11/21/2004,23:40,1091.75,1092.25,1091.75,1092.25,44,20
11/21/2004,23:41,1092.50,1094.75,1092.50,1093.75,195,119
11/21/2004,23:42,1093.75,1094.00,1093.75,1093.75,6,3
11/21/2004,23:43,1093.75,1093.75,1093.75,1093.75,0,1
11/21/2004,23:44,1093.75,1093.75,1093.75,1093.75,0,49
11/21/2004,23:45,1093.75,1093.75,1093.50,1093.50,0,3
11/21/2004,23:46,1093.50,1093.75,1093.50,1093.75,1,5
11/21/2004,23:49,1093.50,1093.75,1093.50,1093.75,7,1
11/21/2004,23:50,1093.75,1093.75,1093.75,1093.75,57,0
11/21/2004,23:51,1093.75,1093.75,1093.75,1093.75,6,0
11/21/2004,23:53,1093.75,1093.75,1093.50,1093.50,1,2
11/21/2004,23:54,1093.75,1093.75,1093.75,1093.75,1,0
11/21/2004,23:55,1093.50,1093.50,1093.50,1093.50,0,1
11/21/2004,23:57,1093.50,1093.50,1093.50,1093.50,0,1
11/21/2004,23:58,1093.50,1093.75,1093.25,1093.25,1,165
11/21/2004,23:59,1093.25,1093.25,1093.25,1093.25,0,13
11/22/2004,00:00,1093.25,1093.25,1093.25,1093.25,0,3
11/22/2004,00:01,1093.25,1093.50,1093.25,1093.50,20,2
11/22/2004,00:03,1093.50,1093.50,1093.50,1093.50,31,0
11/22/2004,00:04,1093.75,1093.75,1093.75,1093.75,1,0
11/22/2004,00:05,1093.50,1093.50,1093.50,1093.50,0,22
11/22/2004,00:07,1093.50,1093.50,1092.75,1093.00,1,27
11/22/2004,00:08,1093.00,1093.00,1093.00,1093.00,1,0
11/22/2004,00:11,1093.25,1093.25,1093.25,1093.25,1,0
11/22/2004,00:13,1093.25,1093.50,1093.25,1093.50,32,0
11/22/2004,00:14,1093.25,1093.25,1093.25,1093.25,0,11
11/22/2004,00:15,1093.25,1093.25,1093.25,1093.25,0,3
11/22/2004,00:16,1093.25,1093.25,1093.25,1093.25,0,3
11/22/2004,00:17,1093.25,1093.25,1093.25,1093.25,0,1
11/22/2004,00:18,1093.00,1093.00,1093.00,1093.00,0,1
11/22/2004,00:21,1093.25,1093.25,1093.00,1093.00,1,16
11/22/2004,00:22,1093.00,1093.00,1092.75,1093.00,7,25
11/22/2004,00:23,1093.00,1093.00,1093.00,1093.00,26,0
11/22/2004,00:24,1093.00,1093.00,1092.75,1092.75,4,38
11/22/2004,00:25,1093.00,1093.00,1093.00,1093.00,55,0
11/22/2004,00:26,1093.00,1093.25,1093.00,1093.25,14,0
11/22/2004,00:27,1093.25,1093.25,1093.25,1093.25,26,0
11/22/2004,00:28,1093.25,1093.25,1093.25,1093.25,10,0
11/22/2004,00:29,1093.25,1093.25,1093.25,1093.25,5,0
11/22/2004,00:30,1093.25,1093.25,1093.25,1093.25,2,0
11/22/2004,00:31,1093.50,1093.50,1093.50,1093.50,1,0
11/22/2004,00:33,1093.25,1093.25,1093.25,1093.25,0,25
11/22/2004,00:34,1093.25,1093.25,1093.25,1093.25,0,2
11/22/2004,00:35,1093.25,1093.25,1093.25,1093.25,0,1
11/22/2004,00:36,1093.25,1093.25,1093.25,1093.25,0,3
11/22/2004,00:37,1093.25,1093.25,1093.25,1093.25,0,2
11/22/2004,00:41,1093.25,1093.25,1093.00,1093.25,2,6
11/22/2004,00:42,1093.25,1093.25,1093.25,1093.25,2,0
11/22/2004,00:44,1093.50,1093.50,1093.50,1093.50,2,0
11/22/2004,00:45,1093.50,1093.50,1093.50,1093.50,7,0
11/22/2004,00:49,1093.75,1093.75,1093.75,1093.75,1,0
11/22/2004,00:50,1093.75,1093.75,1093.75,1093.75,15,0
11/22/2004,00:51,1093.75,1093.75,1093.75,1093.75,13,0
11/22/2004,00:52,1094.00,1094.00,1094.00,1094.00,2,0
11/22/2004,00:54,1094.00,1094.00,1093.75,1093.75,25,2
11/22/2004,00:55,1093.75,1094.00,1093.75,1094.00,5,2
11/22/2004,00:56,1094.00,1094.25,1094.00,1094.00,78,1
11/22/2004,00:57,1094.00,1094.25,1094.00,1094.00,2,12
11/22/2004,00:58,1094.00,1094.00,1094.00,1094.00,0,12
11/22/2004,00:59,1094.00,1094.00,1094.00,1094.00,0,25
11/22/2004,01:00,1094.00,1094.25,1094.00,1094.00,1,19
11/22/2004,01:01,1094.00,1094.25,1094.00,1094.25,1,1
11/22/2004,01:02,1094.25,1094.25,1094.00,1094.00,1,3
11/22/2004,01:03,1094.00,1094.00,1094.00,1094.00,0,2
11/22/2004,01:04,1094.00,1094.00,1094.00,1094.00,0,4
11/22/2004,01:05,1094.00,1094.00,1094.00,1094.00,0,23
11/22/2004,01:06,1094.00,1094.00,1094.00,1094.00,0,13
11/22/2004,01:07,1094.00,1094.00,1094.00,1094.00,0,6
11/22/2004,01:09,1094.00,1094.00,1093.75,1094.00,6,15
11/22/2004,01:10,1094.00,1094.00,1094.00,1094.00,35,0
11/22/2004,01:11,1094.00,1094.00,1094.00,1094.00,2,0
11/22/2004,01:12,1094.00,1094.00,1094.00,1094.00,26,0
11/22/2004,01:13,1093.75,1093.75,1093.75,1093.75,0,1
11/22/2004,01:14,1093.75,1093.75,1093.75,1093.75,0,1
11/22/2004,01:18,1094.00,1094.25,1094.00,1094.25,46,0
11/22/2004,01:19,1094.00,1094.00,1094.00,1094.00,0,15
11/22/2004,01:20,1094.00,1094.00,1094.00,1094.00,0,5
11/22/2004,01:22,1094.25,1094.25,1094.25,1094.25,1,0
11/22/2004,01:23,1094.00,1094.00,1094.00,1094.00,0,2
11/22/2004,01:24,1094.00,1094.00,1094.00,1094.00,0,3
11/22/2004,01:29,1094.25,1094.25,1094.25,1094.25,10,0
11/22/2004,01:31,1094.25,1094.25,1094.25,1094.25,20,0
11/22/2004,01:34,1094.00,1094.00,1094.00,1094.00,0,1
11/22/2004,01:37,1094.00,1094.00,1094.00,1094.00,0,20
11/22/2004,01:38,1094.00,1094.00,1094.00,1094.00,0,15
11/22/2004,01:39,1094.25,1094.25,1094.25,1094.25,30,0
11/22/2004,01:41,1094.50,1094.50,1094.50,1094.50,12,0
11/22/2004,01:42,1094.25,1094.25,1094.25,1094.25,0,4
11/22/2004,01:44,1094.25,1094.25,1094.25,1094.25,0,5
11/22/2004,01:45,1094.00,1094.25,1094.00,1094.25,1,1
11/22/2004,01:47,1094.25,1094.50,1094.25,1094.50,5,0
11/22/2004,01:48,1094.50,1094.50,1094.50,1094.50,11,0
11/22/2004,01:50,1094.25,1094.50,1094.25,1094.25,2,7
11/22/2004,01:51,1094.25,1094.25,1094.25,1094.25,0,22
11/22/2004,01:52,1094.25,1094.25,1094.25,1094.25,0,24
11/22/2004,01:53,1094.25,1094.25,1094.25,1094.25,0,17
11/22/2004,01:57,1094.50,1094.50,1094.50,1094.50,24,0
11/22/2004,01:58,1094.25,1094.25,1094.25,1094.25,0,10
11/22/2004,01:59,1094.25,1094.25,1094.25,1094.25,0,2
11/22/2004,02:00,1094.25,1094.50,1094.25,1094.50,2,1
11/22/2004,02:01,1094.50,1094.75,1094.50,1094.50,24,50
11/22/2004,02:02,1094.50,1094.50,1094.25,1094.25,2,21
11/22/2004,02:03,1094.25,1094.25,1094.25,1094.25,0,124
11/22/2004,02:04,1094.25,1094.25,1094.00,1094.25,10,108
11/22/2004,02:05,1094.25,1094.25,1094.25,1094.25,20,0
11/22/2004,02:06,1094.25,1094.50,1094.25,1094.25,27,15
11/22/2004,02:07,1094.25,1094.50,1094.25,1094.50,28,1
11/22/2004,02:08,1094.75,1094.75,1094.50,1094.50,2,4
11/22/2004,02:09,1094.75,1094.75,1094.75,1094.75,36,0
11/22/2004,02:10,1094.75,1095.00,1094.75,1094.75,25,25
11/22/2004,02:11,1095.00,1095.25,1095.00,1095.00,50,58
11/22/2004,02:12,1094.75,1095.00,1094.75,1095.00,53,5
11/22/2004,02:13,1095.00,1095.50,1095.00,1095.25,189,40
11/22/2004,02:14,1095.25,1095.25,1095.25,1095.25,0,280
11/22/2004,02:15,1095.25,1095.25,1095.00,1095.00,0,77
11/22/2004,02:16,1095.00,1095.25,1094.75,1095.00,24,55
11/22/2004,02:17,1095.25,1095.25,1095.00,1095.00,1,152
11/22/2004,02:18,1095.00,1095.00,1094.75,1095.00,21,105
11/22/2004,02:19,1095.00,1095.00,1094.75,1094.75,18,1
11/22/2004,02:20,1095.00,1095.00,1094.75,1094.75,1,70
11/22/2004,02:21,1095.00,1095.00,1094.75,1094.75,2,18
11/22/2004,02:22,1094.50,1094.75,1094.50,1094.75,32,13
11/22/2004,02:23,1094.50,1094.50,1094.50,1094.50,0,31
11/22/2004,02:24,1094.50,1094.75,1094.50,1094.50,2,76
11/22/2004,02:25,1094.75,1094.75,1094.75,1094.75,45,0
11/22/2004,02:26,1094.75,1094.75,1094.50,1094.50,1,46
11/22/2004,02:27,1094.75,1094.75,1094.75,1094.75,23,0
11/22/2004,02:28,1095.00,1095.00,1094.50,1095.00,44,41
11/22/2004,02:29,1094.75,1094.75,1094.75,1094.75,0,205
11/22/2004,02:30,1094.50,1094.50,1094.25,1094.25,0,120
11/22/2004,02:31,1094.25,1094.50,1094.25,1094.50,42,20
11/22/2004,02:32,1094.50,1094.50,1094.25,1094.50,39,9
11/22/2004,02:33,1094.75,1094.75,1094.50,1094.50,22,36
11/22/2004,02:34,1094.50,1094.75,1094.50,1094.75,25,25
11/22/2004,02:35,1094.50,1094.50,1094.25,1094.25,1,93
11/22/2004,02:37,1094.50,1094.50,1094.50,1094.50,55,0
11/22/2004,02:38,1094.50,1094.50,1094.50,1094.50,29,0
11/22/2004,02:39,1094.50,1094.50,1094.50,1094.50,1,0
11/22/2004,02:40,1094.50,1094.50,1094.25,1094.50,83,50
11/22/2004,02:41,1094.50,1094.75,1094.50,1094.75,35,0
11/22/2004,02:42,1094.75,1094.75,1094.75,1094.75,3,0
11/22/2004,02:43,1094.75,1094.75,1094.50,1094.50,6,61
11/22/2004,02:44,1094.50,1094.50,1094.50,1094.50,0,2
11/22/2004,02:45,1094.75,1094.75,1094.75,1094.75,95,0
11/22/2004,02:46,1094.75,1094.75,1094.75,1094.75,3,0
11/22/2004,02:47,1095.00,1095.00,1094.75,1094.75,3,15
11/22/2004,02:48,1094.75,1094.75,1094.75,1094.75,0,72
11/22/2004,02:49,1094.75,1094.75,1094.50,1094.50,40,104
11/22/2004,02:53,1094.75,1094.75,1094.75,1094.75,33,0
11/22/2004,02:54,1095.00,1095.00,1095.00,1095.00,86,0
11/22/2004,02:55,1095.25,1095.25,1095.25,1095.25,88,0
11/22/2004,02:56,1095.25,1095.25,1095.25,1095.25,52,0
11/22/2004,02:57,1095.00,1095.00,1095.00,1095.00,0,6
11/22/2004,02:58,1095.25,1095.50,1095.25,1095.25,266,268
11/22/2004,02:59,1095.50,1095.50,1095.25,1095.50,262,1
11/22/2004,03:00,1095.50,1095.50,1095.25,1095.25,22,55
11/22/2004,03:01,1095.25,1095.25,1095.25,1095.25,0,9
11/22/2004,03:02,1095.00,1095.00,1095.00,1095.00,0,119
11/22/2004,03:03,1095.00,1095.00,1095.00,1095.00,0,15
11/22/2004,03:04,1095.00,1095.00,1095.00,1095.00,0,60
11/22/2004,03:06,1095.25,1095.25,1095.25,1095.25,40,0
11/22/2004,03:07,1095.25,1095.25,1095.00,1095.00,17,5
11/22/2004,03:08,1095.00,1095.00,1094.75,1094.75,0,128
11/22/2004,03:09,1095.00,1095.25,1094.75,1094.75,9,95
11/22/2004,03:10,1094.75,1095.00,1094.75,1095.00,30,82
11/22/2004,03:11,1095.00,1095.25,1094.75,1094.75,7,10
11/22/2004,03:12,1095.00,1095.00,1095.00,1095.00,6,0
11/22/2004,03:13,1094.75,1094.75,1094.75,1094.75,0,36
11/22/2004,03:14,1094.75,1094.75,1094.75,1094.75,0,90
11/22/2004,03:15,1095.00,1095.00,1094.75,1094.75,13,5
11/22/2004,03:16,1095.00,1095.00,1095.00,1095.00,6,0
11/22/2004,03:17,1095.00,1095.25,1095.00,1095.00,7,5
11/22/2004,03:18,1095.00,1095.00,1095.00,1095.00,0,28
11/22/2004,03:20,1095.00,1095.00,1095.00,1095.00,0,112
11/22/2004,03:21,1095.00,1095.00,1094.75,1094.75,0,63
11/22/2004,03:22,1094.75,1094.75,1094.50,1094.50,0,71
11/22/2004,03:23,1094.50,1094.75,1094.25,1094.50,7,117
11/22/2004,03:24,1094.50,1094.50,1094.25,1094.25,9,120
11/22/2004,03:25,1094.25,1094.50,1093.75,1093.75,3,223
11/22/2004,03:26,1094.00,1094.25,1093.75,1094.00,83,6
11/22/2004,03:27,1094.00,1094.00,1093.75,1093.75,20,126
11/22/2004,03:28,1093.75,1094.00,1093.75,1093.75,1,44
11/22/2004,03:29,1093.75,1093.75,1093.50,1093.50,0,145
11/22/2004,03:30,1093.50,1093.75,1093.50,1093.50,1,53
11/22/2004,03:31,1093.50,1093.50,1093.00,1093.00,3,155
11/22/2004,03:32,1093.25,1093.25,1093.00,1093.00,14,86
11/22/2004,03:33,1093.25,1093.25,1093.25,1093.25,48,0
11/22/2004,03:34,1093.25,1093.50,1093.25,1093.50,110,0
11/22/2004,03:35,1093.50,1093.50,1093.25,1093.50,19,4
11/22/2004,03:36,1093.50,1093.50,1093.50,1093.50,1,0
11/22/2004,03:37,1093.25,1093.25,1093.00,1093.00,2,198
11/22/2004,03:38,1092.75,1093.00,1092.75,1093.00,101,1
11/22/2004,03:39,1093.00,1093.00,1093.00,1093.00,31,0
11/22/2004,03:40,1093.00,1093.00,1092.75,1093.00,61,1
11/22/2004,03:41,1093.00,1093.25,1093.00,1093.25,163,0
11/22/2004,03:42,1093.25,1093.25,1093.25,1093.25,2,0
11/22/2004,03:43,1093.25,1093.25,1093.00,1093.00,1,93
11/22/2004,03:44,1093.00,1093.00,1093.00,1093.00,0,139
11/22/2004,03:45,1093.00,1093.25,1093.00,1093.00,3,8
11/22/2004,03:46,1093.00,1093.00,1093.00,1093.00,0,21
11/22/2004,03:47,1093.00,1093.00,1093.00,1093.00,0,40
11/22/2004,03:48,1093.00,1093.00,1092.75,1092.75,0,18
11/22/2004,03:49,1093.00,1093.00,1093.00,1093.00,6,0
11/22/2004,03:50,1093.00,1093.00,1093.00,1093.00,22,0
11/22/2004,03:51,1093.00,1093.00,1093.00,1093.00,27,0
11/22/2004,03:52,1093.00,1093.25,1093.00,1093.00,7,10
11/22/2004,03:53,1093.00,1093.00,1093.00,1093.00,0,28
11/22/2004,03:54,1093.00,1093.00,1093.00,1093.00,0,12
11/22/2004,03:55,1093.00,1093.00,1093.00,1093.00,0,27
11/22/2004,03:56,1093.00,1093.00,1093.00,1093.00,0,6
11/22/2004,03:57,1092.75,1092.75,1092.75,1092.75,0,1
11/22/2004,03:58,1093.00,1093.00,1093.00,1093.00,114,0
11/22/2004,03:59,1093.00,1093.00,1093.00,1093.00,7,0
11/22/2004,04:00,1093.00,1093.00,1093.00,1093.00,25,0
11/22/2004,04:01,1093.00,1093.00,1093.00,1093.00,27,0
11/22/2004,04:02,1092.75,1093.00,1092.75,1092.75,18,14
11/22/2004,04:03,1093.00,1093.00,1093.00,1093.00,2,0
11/22/2004,04:04,1092.75,1092.75,1092.75,1092.75,0,183
11/22/2004,04:05,1092.75,1093.00,1092.75,1093.00,20,1
11/22/2004,04:06,1093.00,1093.00,1092.75,1092.75,16,2
11/22/2004,04:07,1092.75,1093.00,1092.75,1093.00,4,13
11/22/2004,04:08,1092.75,1093.00,1092.75,1093.00,7,26
11/22/2004,04:09,1093.00,1093.00,1092.75,1092.75,1,21
11/22/2004,04:10,1092.75,1092.75,1092.75,1092.75,0,2
11/22/2004,04:11,1093.00,1093.00,1093.00,1093.00,3,0
11/22/2004,04:12,1093.00,1093.00,1092.75,1093.00,13,2
11/22/2004,04:13,1093.00,1093.25,1093.00,1093.00,79,1
11/22/2004,04:14,1093.25,1093.25,1093.00,1093.00,2,281
11/22/2004,04:15,1093.00,1093.00,1093.00,1093.00,0,19
11/22/2004,04:16,1093.00,1093.00,1093.00,1093.00,0,24
11/22/2004,04:17,1093.00,1093.00,1093.00,1093.00,0,22
11/22/2004,04:18,1093.25,1093.25,1093.25,1093.25,42,0
11/22/2004,04:19,1093.25,1093.25,1093.25,1093.25,11,0
11/22/2004,04:20,1093.25,1093.25,1093.25,1093.25,1,0
11/22/2004,04:21,1093.25,1093.25,1093.25,1093.25,33,0
11/22/2004,04:22,1093.00,1093.00,1093.00,1093.00,0,22
11/22/2004,04:23,1093.00,1093.25,1093.00,1093.25,1,71
11/22/2004,04:24,1093.00,1093.25,1093.00,1093.00,1,54
11/22/2004,04:25,1093.00,1093.00,1093.00,1093.00,0,11
11/22/2004,04:26,1093.00,1093.00,1093.00,1093.00,0,6
11/22/2004,04:28,1093.25,1093.25,1093.25,1093.25,6,0
11/22/2004,04:30,1093.25,1093.25,1093.25,1093.25,20,0
11/22/2004,04:31,1093.25,1093.25,1093.00,1093.00,10,11
11/22/2004,04:32,1093.25,1093.25,1093.00,1093.25,134,5
11/22/2004,04:33,1093.25,1093.25,1093.25,1093.25,51,0
11/22/2004,04:34,1093.25,1093.25,1093.00,1093.00,12,15
11/22/2004,04:35,1093.00,1093.00,1092.75,1092.75,0,2
11/22/2004,04:36,1092.75,1092.75,1092.75,1092.75,0,19
11/22/2004,04:37,1092.75,1092.75,1092.50,1092.50,0,5
11/22/2004,04:38,1092.75,1092.75,1092.75,1092.75,31,0
11/22/2004,04:39,1092.75,1092.75,1092.75,1092.75,2,0
11/22/2004,04:40,1092.75,1092.75,1092.75,1092.75,6,0
11/22/2004,04:41,1092.75,1092.75,1092.75,1092.75,4,0
11/22/2004,04:42,1092.75,1092.75,1092.75,1092.75,6,0
11/22/2004,04:44,1092.75,1092.75,1092.75,1092.75,11,0
11/22/2004,04:45,1092.75,1092.75,1092.75,1092.75,21,0
11/22/2004,04:47,1092.75,1092.75,1092.75,1092.75,1,0
11/22/2004,04:50,1093.00,1093.00,1093.00,1093.00,5,0
11/22/2004,04:51,1093.00,1093.00,1093.00,1093.00,2,0
11/22/2004,04:54,1093.00,1093.00,1093.00,1093.00,5,0
11/22/2004,04:55,1093.00,1093.00,1093.00,1093.00,14,0
11/22/2004,04:56,1093.00,1093.00,1093.00,1093.00,2,0
11/22/2004,04:57,1092.75,1092.75,1092.75,1092.75,0,1
11/22/2004,04:58,1092.75,1092.75,1092.75,1092.75,0,3
11/22/2004,05:00,1093.00,1093.00,1093.00,1093.00,24,0
11/22/2004,05:01,1093.00,1093.25,1093.00,1093.25,54,0
11/22/2004,05:02,1093.25,1093.25,1093.25,1093.25,16,0
11/22/2004,05:03,1093.25,1093.25,1093.00,1093.25,30,1
11/22/2004,05:04,1093.25,1093.25,1093.25,1093.25,6,0
11/22/2004,05:05,1093.25,1093.25,1093.25,1093.25,6,0
11/22/2004,05:06,1093.00,1093.00,1093.00,1093.00,0,22
11/22/2004,05:07,1093.00,1093.00,1093.00,1093.00,0,13
11/22/2004,05:09,1093.00,1093.00,1093.00,1093.00,0,10
11/22/2004,05:10,1093.00,1093.00,1093.00,1093.00,0,5
11/22/2004,05:11,1093.00,1093.00,1093.00,1093.00,0,8
11/22/2004,05:12,1093.00,1093.00,1093.00,1093.00,0,2
11/22/2004,05:14,1093.00,1093.00,1093.00,1093.00,0,17
11/22/2004,05:15,1093.00,1093.00,1092.75,1092.75,0,40
11/22/2004,05:17,1093.00,1093.00,1093.00,1093.00,8,0
11/22/2004,05:18,1093.00,1093.00,1093.00,1093.00,78,0
11/22/2004,05:19,1093.00,1093.25,1093.00,1093.25,8,0
11/22/2004,05:20,1093.25,1093.25,1093.00,1093.00,52,100
11/22/2004,05:21,1093.00,1093.00,1093.00,1093.00,0,1
11/22/2004,05:22,1093.25,1093.25,1093.25,1093.25,14,0
11/22/2004,05:23,1093.25,1093.25,1093.25,1093.25,12,0
11/22/2004,05:24,1093.50,1093.50,1093.50,1093.50,1,0
11/22/2004,05:25,1093.25,1093.25,1093.25,1093.25,0,1
11/22/2004,05:28,1093.50,1093.50,1093.50,1093.50,79,0
11/22/2004,05:29,1093.50,1093.75,1093.50,1093.50,8,15
11/22/2004,05:30,1093.50,1093.50,1093.50,1093.50,0,39
11/22/2004,05:31,1093.50,1093.75,1093.50,1093.75,1,1
11/22/2004,05:35,1093.50,1093.50,1093.50,1093.50,0,5
11/22/2004,05:36,1093.50,1093.75,1093.50,1093.75,69,3
11/22/2004,05:37,1093.75,1093.75,1093.75,1093.75,3,0
11/22/2004,05:38,1093.75,1093.75,1093.75,1093.75,29,0
11/22/2004,05:39,1093.75,1093.75,1093.75,1093.75,4,0
11/22/2004,05:40,1093.75,1093.75,1093.75,1093.75,9,0
11/22/2004,05:41,1093.75,1093.75,1093.75,1093.75,5,0
11/22/2004,05:42,1093.75,1093.75,1093.50,1093.50,7,7
11/22/2004,05:43,1093.75,1093.75,1093.75,1093.75,24,0
11/22/2004,05:44,1093.75,1093.75,1093.75,1093.75,22,0
11/22/2004,05:45,1093.75,1093.75,1093.75,1093.75,1,0
11/22/2004,05:46,1094.00,1094.00,1094.00,1094.00,27,0
11/22/2004,05:47,1093.75,1093.75,1093.75,1093.75,0,1
11/22/2004,05:49,1093.75,1093.75,1093.75,1093.75,0,11
11/22/2004,05:51,1094.00,1094.00,1094.00,1094.00,11,0
11/22/2004,05:52,1093.75,1093.75,1093.75,1093.75,0,52
11/22/2004,05:54,1093.50,1093.50,1093.50,1093.50,0,4
11/22/2004,05:55,1093.75,1093.75,1093.75,1093.75,2,0
11/22/2004,05:56,1093.50,1093.50,1093.50,1093.50,0,57
11/22/2004,05:57,1093.25,1093.50,1093.25,1093.50,2,3
11/22/2004,05:59,1093.25,1093.25,1093.25,1093.25,0,101
11/22/2004,06:00,1093.25,1093.25,1093.25,1093.25,0,80
11/22/2004,06:01,1093.25,1093.25,1093.00,1093.00,0,95
11/22/2004,06:02,1093.00,1093.25,1093.00,1093.00,10,55
11/22/2004,06:03,1093.25,1093.25,1093.25,1093.25,44,0
11/22/2004,06:04,1093.50,1093.50,1093.50,1093.50,2,0
11/22/2004,06:05,1093.25,1093.25,1093.25,1093.25,0,2
11/22/2004,06:06,1093.50,1093.50,1093.50,1093.50,40,0
11/22/2004,06:08,1093.75,1093.75,1093.75,1093.75,1,0
11/22/2004,06:09,1093.75,1093.75,1093.75,1093.75,2,0
11/22/2004,06:10,1093.50,1094.00,1093.50,1094.00,55,1
11/22/2004,06:11,1093.75,1094.00,1093.75,1093.75,1,57
11/22/2004,06:13,1093.50,1093.50,1093.50,1093.50,0,3
11/22/2004,06:14,1093.50,1093.75,1093.50,1093.75,1,1
11/22/2004,06:15,1093.50,1093.50,1093.25,1093.25,0,164
11/22/2004,06:16,1093.25,1093.25,1093.25,1093.25,0,95
11/22/2004,06:17,1093.25,1093.25,1093.25,1093.25,0,3
11/22/2004,06:18,1093.25,1093.25,1093.25,1093.25,0,64
11/22/2004,06:19,1093.25,1093.25,1093.25,1093.25,0,54
11/22/2004,06:20,1093.25,1093.25,1093.00,1093.00,0,2
11/22/2004,06:22,1093.00,1093.00,1093.00,1093.00,0,5
11/22/2004,06:23,1093.25,1093.25,1093.25,1093.25,2,0
11/22/2004,06:24,1093.25,1093.25,1093.25,1093.25,5,0
11/22/2004,06:25,1093.25,1093.25,1093.25,1093.25,113,0
11/22/2004,06:26,1093.25,1093.25,1093.25,1093.25,1,0
11/22/2004,06:27,1093.25,1093.25,1093.00,1093.00,4,43
11/22/2004,06:28,1092.75,1093.00,1092.75,1093.00,6,2
11/22/2004,06:29,1093.00,1093.00,1093.00,1093.00,125,0
11/22/2004,06:30,1093.00,1093.00,1092.75,1092.75,2,2
11/22/2004,06:31,1093.00,1093.00,1093.00,1093.00,2,0
11/22/2004,06:32,1092.75,1093.00,1092.75,1093.00,4,2
11/22/2004,06:33,1093.00,1093.00,1093.00,1093.00,238,0
11/22/2004,06:34,1093.25,1093.25,1093.00,1093.00,3,7
11/22/2004,06:35,1093.25,1093.50,1093.25,1093.50,11,0
11/22/2004,06:36,1093.50,1093.50,1093.50,1093.50,142,0
11/22/2004,06:37,1093.50,1093.50,1093.50,1093.50,15,0
11/22/2004,06:38,1093.50,1093.50,1093.50,1093.50,89,0
11/22/2004,06:39,1093.50,1093.50,1093.25,1093.50,5,87
11/22/2004,06:41,1093.25,1093.25,1093.25,1093.25,0,11
11/22/2004,06:42,1093.50,1093.50,1093.25,1093.25,1,3
11/22/2004,06:43,1093.50,1093.50,1093.25,1093.50,102,1
11/22/2004,06:44,1093.50,1093.50,1093.50,1093.50,94,0
11/22/2004,06:45,1093.50,1093.50,1093.50,1093.50,34,0
11/22/2004,06:46,1093.50,1093.50,1093.25,1093.50,2,6
11/22/2004,06:47,1093.75,1093.75,1093.75,1093.75,105,0
11/22/2004,06:48,1093.75,1093.75,1093.75,1093.75,12,0
11/22/2004,06:49,1093.75,1093.75,1093.75,1093.75,1,0
11/22/2004,06:50,1093.75,1093.75,1093.75,1093.75,1,0
11/22/2004,06:51,1093.75,1093.75,1093.75,1093.75,2,0
11/22/2004,06:52,1093.50,1093.50,1093.25,1093.50,7,64
11/22/2004,06:53,1093.50,1093.75,1093.25,1093.75,25,20
11/22/2004,06:54,1093.50,1093.75,1093.50,1093.50,2,26
11/22/2004,06:55,1093.75,1093.75,1093.50,1093.50,3,10
11/22/2004,06:56,1093.75,1093.75,1093.75,1093.75,43,0
11/22/2004,06:57,1094.00,1094.00,1094.00,1094.00,1,0
11/22/2004,06:58,1094.00,1094.25,1094.00,1094.25,101,1
11/22/2004,06:59,1094.25,1094.25,1094.00,1094.25,8,1
11/22/2004,07:00,1094.25,1094.50,1094.00,1094.50,214,49
11/22/2004,07:01,1094.50,1094.50,1094.25,1094.25,1,27
11/22/2004,07:02,1094.50,1094.50,1094.50,1094.50,110,0
11/22/2004,07:03,1094.50,1094.75,1094.50,1094.50,137,76
11/22/2004,07:04,1094.50,1094.75,1094.50,1094.75,12,56
11/22/2004,07:05,1094.50,1094.75,1094.50,1094.75,139,2
11/22/2004,07:06,1094.75,1094.75,1094.75,1094.75,35,0
11/22/2004,07:07,1094.50,1094.75,1094.50,1094.75,112,1
11/22/2004,07:08,1094.75,1094.75,1094.50,1094.75,131,1
11/22/2004,07:09,1094.50,1094.50,1094.25,1094.50,65,313
11/22/2004,07:10,1094.50,1094.75,1094.50,1094.50,13,136
11/22/2004,07:11,1094.50,1094.75,1094.50,1094.50,18,13
11/22/2004,07:12,1094.50,1094.75,1094.50,1094.50,5,59
11/22/2004,07:14,1094.25,1094.25,1094.25,1094.25,0,1
11/22/2004,07:15,1094.25,1094.25,1094.25,1094.25,0,8
11/22/2004,07:16,1094.50,1094.50,1094.25,1094.50,85,28
11/22/2004,07:17,1094.25,1094.25,1094.25,1094.25,0,10
11/22/2004,07:18,1094.50,1094.50,1094.50,1094.50,20,0
11/22/2004,07:19,1094.50,1094.50,1094.50,1094.50,1,0
11/22/2004,07:20,1094.50,1094.50,1094.50,1094.50,2,0
11/22/2004,07:21,1094.50,1094.50,1094.25,1094.25,266,1
11/22/2004,07:22,1094.50,1094.50,1094.50,1094.50,48,0
11/22/2004,07:23,1094.50,1094.50,1094.50,1094.50,22,0
11/22/2004,07:24,1094.50,1094.50,1094.25,1094.50,40,5
11/22/2004,07:25,1094.50,1094.50,1094.25,1094.25,30,1
11/22/2004,07:26,1094.25,1094.50,1094.25,1094.50,1,103
11/22/2004,07:27,1094.25,1094.25,1094.25,1094.25,0,3
11/22/2004,07:28,1094.25,1094.25,1094.25,1094.25,0,69
11/22/2004,07:29,1094.25,1094.25,1094.25,1094.25,0,13
11/22/2004,07:30,1094.25,1094.25,1094.25,1094.25,0,1
11/22/2004,07:31,1094.25,1094.50,1094.00,1094.25,63,207
11/22/2004,07:32,1094.25,1094.25,1094.00,1094.25,54,1
11/22/2004,07:33,1094.25,1094.25,1094.25,1094.25,45,0
11/22/2004,07:34,1094.25,1094.50,1094.25,1094.25,3,5
11/22/2004,07:35,1094.25,1094.25,1094.25,1094.25,0,4
11/22/2004,07:36,1094.50,1094.50,1094.25,1094.25,42,4
11/22/2004,07:37,1094.50,1094.50,1094.25,1094.25,1,2
11/22/2004,07:38,1094.25,1094.25,1094.25,1094.25,0,66
11/22/2004,07:39,1094.25,1094.25,1094.25,1094.25,0,70
11/22/2004,07:40,1094.25,1094.25,1094.25,1094.25,0,37
11/22/2004,07:41,1094.25,1094.25,1094.25,1094.25,0,57
11/22/2004,07:42,1094.25,1094.25,1094.25,1094.25,0,1
11/22/2004,07:43,1094.25,1094.25,1094.25,1094.25,0,118
11/22/2004,07:44,1094.25,1094.25,1094.25,1094.25,0,125
11/22/2004,07:45,1094.25,1094.25,1094.25,1094.25,0,5
11/22/2004,07:46,1094.50,1094.50,1094.25,1094.25,1,218
11/22/2004,07:47,1094.25,1094.25,1094.00,1094.25,28,55
11/22/2004,07:48,1094.25,1094.25,1094.00,1094.25,78,1
11/22/2004,07:49,1094.25,1094.25,1094.00,1094.00,124,1
11/22/2004,07:50,1094.00,1094.25,1093.75,1094.00,123,313
11/22/2004,07:51,1094.00,1094.00,1094.00,1094.00,0,24
11/22/2004,07:52,1093.75,1094.00,1093.75,1093.75,75,7
11/22/2004,07:53,1093.75,1094.00,1093.75,1094.00,65,4
11/22/2004,07:54,1094.00,1094.00,1094.00,1094.00,20,0
11/22/2004,07:55,1094.25,1094.25,1094.00,1094.00,81,10
11/22/2004,07:56,1094.25,1094.25,1094.25,1094.25,5,0
11/22/2004,07:57,1094.25,1094.50,1094.25,1094.50,209,0
11/22/2004,07:58,1094.50,1094.50,1094.50,1094.50,23,0
11/22/2004,07:59,1094.50,1094.50,1094.50,1094.50,157,0
11/22/2004,08:00,1094.75,1094.75,1094.50,1094.50,24,14
11/22/2004,08:01,1094.75,1094.75,1094.75,1094.75,12,0
11/22/2004,08:02,1094.50,1094.50,1094.50,1094.50,0,3
11/22/2004,08:04,1094.50,1094.75,1094.50,1094.75,1,216
11/22/2004,08:05,1094.75,1094.75,1094.25,1094.50,47,48
11/22/2004,08:06,1094.50,1094.75,1094.50,1094.50,6,19
11/22/2004,08:07,1094.50,1094.50,1094.50,1094.50,0,66
11/22/2004,08:08,1094.50,1094.50,1094.25,1094.50,67,86
11/22/2004,08:09,1094.50,1094.50,1094.50,1094.50,33,0
11/22/2004,08:10,1094.50,1094.50,1094.50,1094.50,1,0
11/22/2004,08:11,1094.50,1094.75,1094.50,1094.75,56,2
11/22/2004,08:12,1094.75,1095.00,1094.50,1095.00,572,4
11/22/2004,08:13,1095.00,1095.00,1094.75,1094.75,14,160
11/22/2004,08:14,1095.00,1095.00,1094.75,1095.00,55,53
11/22/2004,08:15,1094.75,1095.00,1094.75,1095.00,302,85
11/22/2004,08:16,1095.00,1095.25,1095.00,1095.00,30,50
11/22/2004,08:17,1095.00,1095.25,1095.00,1095.00,73,58
11/22/2004,08:18,1095.00,1095.00,1094.75,1094.75,0,131
11/22/2004,08:19,1094.75,1095.25,1094.75,1095.00,195,43
11/22/2004,08:20,1095.00,1095.25,1095.00,1095.00,3,54
11/22/2004,08:21,1095.25,1095.25,1095.00,1095.25,315,104
11/22/2004,08:22,1095.25,1095.25,1095.25,1095.25,111,0
11/22/2004,08:23,1095.25,1095.50,1095.00,1095.25,543,35
11/22/2004,08:24,1095.50,1095.75,1095.25,1095.50,514,349
11/22/2004,08:25,1095.50,1095.75,1095.25,1095.50,72,145
11/22/2004,08:26,1095.50,1095.75,1095.00,1095.25,130,216
11/22/2004,08:27,1095.25,1095.25,1095.00,1095.00,12,405
11/22/2004,08:28,1095.00,1095.25,1094.75,1094.75,2,151
11/22/2004,08:29,1094.75,1095.00,1094.75,1094.75,2,400
11/22/2004,08:30,1095.00,1095.00,1094.50,1094.75,486,1839
11/22/2004,08:31,1094.75,1095.75,1094.75,1095.25,2256,1704
11/22/2004,08:32,1095.50,1095.75,1095.00,1095.25,558,1984
11/22/2004,08:33,1095.00,1095.50,1095.00,1095.25,1089,587
11/22/2004,08:34,1095.25,1095.50,1095.00,1095.25,864,947
11/22/2004,08:35,1095.00,1095.50,1094.75,1094.75,1439,2271
11/22/2004,08:36,1094.75,1095.00,1094.25,1094.50,951,2027
11/22/2004,08:37,1094.50,1095.25,1094.50,1095.25,1207,707
11/22/2004,08:38,1095.00,1095.50,1094.75,1094.75,724,986
11/22/2004,08:39,1094.50,1095.00,1094.50,1094.75,1077,168
11/22/2004,08:40,1094.75,1095.25,1094.75,1095.00,636,469
11/22/2004,08:41,1095.00,1095.50,1095.00,1095.25,1056,856
11/22/2004,08:42,1095.00,1095.00,1094.50,1094.50,573,1109
11/22/2004,08:43,1094.75,1094.75,1094.50,1094.50,154,1175
11/22/2004,08:44,1094.50,1094.75,1094.50,1094.50,475,369
11/22/2004,08:45,1094.50,1094.75,1094.25,1094.25,58,994
11/22/2004,08:46,1094.25,1094.75,1094.25,1094.50,1201,711
11/22/2004,08:47,1094.50,1095.00,1094.25,1095.00,2530,610
11/22/2004,08:48,1095.00,1095.25,1094.50,1094.50,505,1048
11/22/2004,08:49,1094.50,1095.00,1094.50,1094.75,206,265
11/22/2004,08:50,1095.00,1095.25,1094.75,1095.25,1759,233
11/22/2004,08:51,1095.00,1095.25,1094.75,1094.75,387,1273
11/22/2004,08:52,1094.75,1095.25,1094.75,1095.25,960,351
11/22/2004,08:53,1095.25,1095.50,1095.00,1095.50,848,65
11/22/2004,08:54,1095.50,1095.50,1095.25,1095.25,1414,1405
11/22/2004,08:55,1095.25,1095.50,1095.25,1095.50,746,354
11/22/2004,08:56,1095.50,1095.50,1095.00,1095.25,277,611
11/22/2004,08:57,1095.25,1095.25,1094.75,1094.75,375,980
11/22/2004,08:58,1094.75,1095.00,1094.50,1094.75,641,1219
11/22/2004,08:59,1094.75,1095.00,1094.50,1094.50,153,1046
11/22/2004,09:00,1094.50,1094.75,1094.25,1094.25,81,2196
11/22/2004,09:01,1094.25,1094.50,1093.75,1093.75,404,2039
11/22/2004,09:02,1094.00,1094.50,1093.75,1094.25,1827,663
11/22/2004,09:03,1094.25,1094.50,1094.00,1094.25,537,885
11/22/2004,09:04,1094.25,1094.50,1094.00,1094.50,629,706
11/22/2004,09:05,1094.25,1094.50,1094.00,1094.25,86,451
11/22/2004,09:06,1094.00,1094.25,1093.75,1093.75,305,781
11/22/2004,09:07,1094.00,1094.25,1093.75,1094.25,875,284
11/22/2004,09:08,1094.00,1094.50,1094.00,1094.50,680,114
11/22/2004,09:09,1094.50,1094.50,1094.00,1094.00,347,1637
11/22/2004,09:10,1094.25,1094.50,1094.00,1094.50,1425,241
11/22/2004,09:11,1094.50,1094.50,1094.25,1094.25,261,346
11/22/2004,09:12,1094.25,1094.25,1094.00,1094.25,37,452
11/22/2004,09:13,1094.25,1095.00,1094.25,1095.00,2776,362
11/22/2004,09:14,1094.75,1095.25,1094.75,1095.00,1934,723
11/22/2004,09:15,1095.25,1095.50,1095.00,1095.50,2177,150
11/22/2004,09:16,1095.50,1096.00,1095.25,1095.75,4516,507
11/22/2004,09:17,1095.75,1096.25,1095.75,1096.25,1604,660
11/22/2004,09:18,1096.00,1096.50,1095.75,1096.50,2626,1040
11/22/2004,09:19,1096.50,1097.00,1096.25,1096.75,2065,1266
11/22/2004,09:20,1096.50,1097.00,1096.25,1096.75,1582,610
11/22/2004,09:21,1096.75,1097.00,1096.50,1096.50,412,1876
11/22/2004,09:22,1096.50,1096.75,1096.25,1096.25,388,1242
11/22/2004,09:23,1096.25,1096.50,1096.25,1096.25,72,441
11/22/2004,09:24,1096.25,1096.50,1096.25,1096.25,55,367
11/22/2004,09:25,1096.25,1096.50,1096.00,1096.25,283,1467
11/22/2004,09:26,1096.25,1096.50,1096.00,1096.50,849,730
11/22/2004,09:27,1096.50,1096.75,1096.25,1096.25,979,797
11/22/2004,09:28,1096.25,1096.75,1096.25,1096.25,661,573
11/22/2004,09:29,1096.50,1096.50,1096.25,1096.50,128,394
11/22/2004,09:30,1096.25,1096.50,1096.00,1096.50,1183,1668
11/22/2004,09:31,1096.25,1096.50,1096.25,1096.25,91,468
11/22/2004,09:32,1096.25,1096.50,1096.00,1096.50,40,248
11/22/2004,09:33,1096.50,1096.50,1096.00,1096.50,217,852
11/22/2004,09:34,1096.25,1096.50,1096.00,1096.25,116,587
11/22/2004,09:35,1096.00,1096.25,1095.50,1095.75,476,2027
11/22/2004,09:36,1095.75,1096.50,1095.75,1096.25,668,290
11/22/2004,09:37,1096.25,1096.25,1095.75,1096.00,493,951
11/22/2004,09:38,1096.00,1096.00,1095.75,1096.00,428,42
11/22/2004,09:39,1095.75,1095.75,1095.00,1095.25,423,2988
11/22/2004,09:40,1095.50,1095.50,1094.75,1094.75,79,1322
11/22/2004,09:41,1095.00,1095.00,1094.25,1094.25,665,2130
11/22/2004,09:42,1094.50,1094.75,1094.25,1094.50,401,822
11/22/2004,09:43,1094.25,1094.50,1094.25,1094.50,262,300
11/22/2004,09:44,1094.25,1094.50,1094.00,1094.25,648,1112
11/22/2004,09:45,1094.25,1094.75,1094.00,1094.50,660,779
11/22/2004,09:46,1094.50,1094.50,1094.25,1094.50,145,31
11/22/2004,09:47,1094.50,1094.75,1094.50,1094.50,224,454
11/22/2004,09:48,1094.50,1094.75,1094.00,1094.50,72,672
11/22/2004,09:49,1094.50,1094.50,1094.00,1094.00,379,345
11/22/2004,09:50,1094.25,1094.25,1094.00,1094.00,99,751
11/22/2004,09:51,1094.00,1094.25,1093.75,1094.00,283,922
11/22/2004,09:52,1094.00,1094.25,1093.75,1094.25,154,523
11/22/2004,09:53,1094.00,1094.25,1093.75,1094.00,79,449
11/22/2004,09:54,1094.00,1094.25,1093.75,1093.75,759,245
11/22/2004,09:55,1094.00,1094.00,1093.50,1094.00,1599,937
11/22/2004,09:56,1094.00,1094.25,1093.50,1094.00,868,645
11/22/2004,09:57,1094.00,1094.25,1093.75,1094.25,370,920
11/22/2004,09:58,1094.25,1094.50,1094.00,1094.25,1022,1261
11/22/2004,09:59,1094.25,1094.50,1094.00,1094.50,503,67
11/22/2004,10:00,1094.50,1094.75,1094.25,1094.75,1224,137
11/22/2004,10:01,1094.75,1094.75,1094.50,1094.75,388,26
11/22/2004,10:02,1094.75,1094.75,1094.25,1094.25,51,570
11/22/2004,10:03,1094.50,1094.50,1094.00,1094.50,363,863
11/22/2004,10:04,1094.25,1094.75,1094.25,1094.75,218,37
11/22/2004,10:05,1094.75,1094.75,1094.50,1094.75,453,7
11/22/2004,10:06,1094.75,1095.00,1094.50,1094.75,1950,145
11/22/2004,10:07,1095.00,1095.00,1094.75,1094.75,401,39
11/22/2004,10:08,1094.75,1095.00,1094.50,1095.00,644,1379
11/22/2004,10:09,1094.75,1095.00,1094.50,1094.75,612,270
11/22/2004,10:10,1094.75,1095.00,1094.75,1094.75,14,399
11/22/2004,10:11,1094.75,1095.00,1094.50,1094.75,58,816
11/22/2004,10:12,1094.50,1094.75,1094.50,1094.50,85,73
11/22/2004,10:13,1094.50,1094.75,1094.50,1094.50,5,1133
11/22/2004,10:14,1094.50,1094.50,1094.25,1094.25,722,527
11/22/2004,10:15,1094.25,1094.50,1094.00,1094.25,357,824
11/22/2004,10:16,1094.25,1095.00,1094.25,1094.75,1192,239
11/22/2004,10:17,1095.00,1095.50,1094.75,1095.25,2790,352
11/22/2004,10:18,1095.50,1096.00,1095.50,1095.50,1633,218
11/22/2004,10:19,1095.75,1095.75,1095.50,1095.50,194,443
11/22/2004,10:20,1095.50,1095.75,1095.50,1095.75,308,67
11/22/2004,10:21,1095.75,1095.75,1095.50,1095.50,24,92
11/22/2004,10:22,1095.75,1095.75,1095.50,1095.75,56,297
11/22/2004,10:23,1095.50,1095.75,1095.50,1095.50,121,159
11/22/2004,10:24,1095.50,1095.75,1095.50,1095.50,29,144
11/22/2004,10:25,1095.75,1095.75,1095.00,1095.25,481,2046
11/22/2004,10:26,1095.25,1095.50,1095.25,1095.25,20,136
11/22/2004,10:27,1095.25,1095.50,1095.25,1095.50,38,301
11/22/2004,10:28,1095.25,1095.50,1095.25,1095.25,56,67
11/22/2004,10:29,1095.25,1095.75,1095.25,1095.50,1103,119
11/22/2004,10:30,1095.50,1095.75,1095.50,1095.50,25,254
11/22/2004,10:31,1095.50,1096.00,1095.50,1095.75,1259,649
11/22/2004,10:32,1095.75,1096.00,1095.75,1095.75,39,852
11/22/2004,10:33,1096.00,1096.25,1095.75,1096.00,959,567
11/22/2004,10:34,1096.00,1096.00,1095.75,1096.00,138,526
11/22/2004,10:35,1096.00,1096.25,1095.75,1096.00,732,74
11/22/2004,10:36,1096.00,1096.25,1095.75,1095.75,292,184
11/22/2004,10:37,1095.75,1096.00,1095.50,1095.50,38,311
11/22/2004,10:38,1095.50,1096.00,1095.50,1095.75,330,33
11/22/2004,10:39,1095.75,1095.75,1095.50,1095.50,14,41
11/22/2004,10:40,1095.50,1095.50,1095.25,1095.25,28,1976
11/22/2004,10:41,1095.25,1095.50,1095.25,1095.25,23,482
11/22/2004,10:42,1095.25,1095.50,1095.00,1095.25,25,363
11/22/2004,10:43,1095.25,1095.50,1095.25,1095.25,40,228
11/22/2004,10:44,1095.25,1095.50,1094.75,1094.75,29,1040
11/22/2004,10:45,1094.75,1095.00,1094.50,1094.50,183,487
11/22/2004,10:46,1094.75,1095.00,1094.50,1094.50,792,833
11/22/2004,10:47,1094.75,1095.00,1094.50,1095.00,787,299
11/22/2004,10:48,1095.00,1095.00,1094.50,1094.75,735,1969
11/22/2004,10:49,1094.75,1095.00,1094.50,1094.75,256,411
11/22/2004,10:50,1094.75,1095.00,1094.50,1094.75,380,275
11/22/2004,10:51,1094.75,1095.25,1094.75,1094.75,191,318
11/22/2004,10:52,1095.00,1095.25,1094.75,1095.00,156,96
11/22/2004,10:53,1094.75,1095.00,1094.75,1094.75,328,92
11/22/2004,10:54,1094.75,1095.00,1094.75,1095.00,61,69
11/22/2004,10:55,1095.00,1095.00,1094.75,1094.75,18,9
11/22/2004,10:56,1095.00,1095.25,1094.75,1095.25,271,4
11/22/2004,10:57,1095.00,1095.25,1094.50,1094.75,45,1199
11/22/2004,10:58,1094.75,1094.75,1094.25,1094.75,167,488
11/22/2004,10:59,1094.50,1094.75,1094.50,1094.50,5,79
11/22/2004,11:00,1094.75,1094.75,1094.50,1094.75,85,263
11/22/2004,11:01,1094.75,1094.75,1094.50,1094.50,30,4
11/22/2004,11:02,1094.50,1094.75,1094.50,1094.75,75,4
11/22/2004,11:03,1094.75,1095.00,1094.75,1095.00,278,11
11/22/2004,11:04,1094.75,1095.00,1094.75,1094.75,77,55
11/22/2004,11:05,1095.00,1095.00,1094.75,1094.75,43,589
11/22/2004,11:06,1094.75,1095.00,1094.50,1094.75,424,344
11/22/2004,11:07,1095.00,1095.00,1094.75,1095.00,87,10
11/22/2004,11:08,1095.00,1095.00,1094.50,1094.75,225,108
11/22/2004,11:09,1094.75,1095.00,1094.75,1094.75,27,15
11/22/2004,11:10,1095.00,1095.00,1094.75,1095.00,371,7
11/22/2004,11:11,1095.00,1095.00,1094.75,1094.75,6,19
11/22/2004,11:12,1094.75,1095.00,1094.75,1094.75,329,45
11/22/2004,11:13,1094.75,1095.00,1094.75,1095.00,61,12
11/22/2004,11:14,1095.00,1095.00,1094.75,1095.00,112,6
11/22/2004,11:15,1095.00,1095.00,1094.50,1094.75,23,633
11/22/2004,11:16,1094.75,1095.00,1094.50,1094.75,250,79
11/22/2004,11:17,1094.75,1094.75,1094.50,1094.50,221,154
11/22/2004,11:18,1094.75,1094.75,1094.50,1094.75,23,75
11/22/2004,11:19,1094.50,1094.75,1094.50,1094.75,20,5
11/22/2004,11:20,1094.50,1094.75,1094.25,1094.50,70,679
11/22/2004,11:21,1094.25,1094.50,1094.25,1094.50,111,30
11/22/2004,11:22,1094.25,1094.50,1094.25,1094.25,47,18
11/22/2004,11:23,1094.50,1094.50,1094.25,1094.50,68,5
11/22/2004,11:24,1094.25,1094.50,1094.25,1094.25,111,23
11/22/2004,11:25,1094.50,1094.75,1094.25,1094.75,424,39
11/22/2004,11:26,1094.50,1094.75,1094.50,1094.75,16,57
11/22/2004,11:27,1094.50,1094.75,1094.50,1094.75,970,17
11/22/2004,11:28,1094.75,1095.00,1094.75,1095.00,158,9
11/22/2004,11:29,1095.00,1095.00,1094.75,1095.00,49,3
11/22/2004,11:30,1095.00,1095.00,1094.75,1095.00,59,4
11/22/2004,11:31,1095.00,1095.00,1094.75,1095.00,468,45
11/22/2004,11:32,1095.00,1095.00,1094.75,1095.00,244,7
11/22/2004,11:33,1095.00,1095.25,1095.00,1095.25,386,5
11/22/2004,11:34,1095.25,1095.25,1095.00,1095.25,299,150
11/22/2004,11:35,1095.25,1095.75,1095.25,1095.75,1287,319
11/22/2004,11:36,1095.75,1095.75,1095.50,1095.75,628,194
11/22/2004,11:37,1095.75,1095.75,1095.50,1095.50,196,116
11/22/2004,11:38,1095.50,1095.75,1095.50,1095.50,124,41
11/22/2004,11:39,1095.50,1096.00,1095.50,1095.50,576,345
11/22/2004,11:40,1095.75,1095.75,1095.50,1095.50,5,331
11/22/2004,11:41,1095.50,1095.50,1095.25,1095.25,86,246
11/22/2004,11:42,1095.50,1095.50,1095.25,1095.25,90,27
11/22/2004,11:43,1095.25,1095.50,1095.25,1095.50,100,58
11/22/2004,11:44,1095.25,1095.50,1095.00,1095.00,10,398
11/22/2004,11:45,1095.25,1095.25,1095.00,1095.00,133,544
11/22/2004,11:46,1095.25,1095.25,1094.75,1095.25,31,241
11/22/2004,11:47,1095.25,1096.00,1095.00,1095.75,2522,34
11/22/2004,11:48,1096.00,1096.00,1095.50,1096.00,416,452
11/22/2004,11:49,1095.75,1096.50,1095.75,1096.50,2158,73
11/22/2004,11:50,1096.50,1097.00,1096.50,1096.75,1513,832
11/22/2004,11:51,1096.75,1097.00,1096.50,1096.75,791,761
11/22/2004,11:52,1097.00,1097.50,1096.75,1097.00,2154,1039
11/22/2004,11:53,1097.00,1097.25,1097.00,1097.00,703,170
11/22/2004,11:54,1097.25,1097.25,1096.75,1096.75,461,1091
11/22/2004,11:55,1096.75,1097.00,1096.75,1097.00,188,174
11/22/2004,11:56,1097.00,1097.00,1096.50,1096.50,98,661
11/22/2004,11:57,1096.50,1096.75,1096.50,1096.75,127,183
11/22/2004,11:58,1096.75,1096.75,1096.50,1096.75,48,50
11/22/2004,11:59,1096.75,1097.00,1096.50,1096.75,702,13
11/22/2004,12:00,1096.75,1097.00,1096.50,1096.75,12,301
11/22/2004,12:01,1096.75,1097.00,1096.50,1097.00,537,53
11/22/2004,12:02,1096.75,1097.00,1096.75,1097.00,188,732
11/22/2004,12:03,1097.00,1097.00,1096.75,1096.75,376,128
11/22/2004,12:04,1096.75,1097.50,1096.50,1097.50,2599,1672
11/22/2004,12:05,1097.50,1098.00,1097.25,1097.75,3699,568
11/22/2004,12:06,1097.75,1097.75,1097.50,1097.75,184,48
11/22/2004,12:07,1097.50,1097.75,1097.25,1097.75,754,1506
11/22/2004,12:08,1097.50,1097.75,1097.25,1097.25,159,412
11/22/2004,12:09,1097.50,1097.75,1097.25,1097.75,552,129
11/22/2004,12:10,1097.50,1097.75,1097.50,1097.50,266,23
11/22/2004,12:11,1097.75,1097.75,1097.25,1097.50,738,529
11/22/2004,12:12,1097.75,1097.75,1097.25,1097.50,367,1160
11/22/2004,12:13,1097.50,1097.75,1097.50,1097.50,55,39
11/22/2004,12:14,1097.50,1098.00,1097.50,1098.00,522,29
11/22/2004,12:15,1097.75,1098.25,1097.75,1098.25,2079,357
11/22/2004,12:16,1098.25,1098.50,1098.00,1098.25,1988,105
11/22/2004,12:17,1098.25,1098.75,1098.25,1098.75,1556,65
11/22/2004,12:18,1098.75,1099.25,1098.50,1098.75,1804,890
11/22/2004,12:19,1098.75,1099.00,1098.75,1098.75,577,69
11/22/2004,12:20,1099.00,1099.25,1098.75,1099.00,943,463
11/22/2004,12:21,1099.00,1099.25,1099.00,1099.00,204,193
11/22/2004,12:22,1099.25,1099.75,1099.00,1099.50,1797,392
11/22/2004,12:23,1099.50,1099.75,1099.00,1099.00,945,1654
11/22/2004,12:24,1099.00,1099.25,1098.75,1099.25,1296,1070
11/22/2004,12:25,1099.25,1099.25,1099.00,1099.00,86,905
11/22/2004,12:26,1099.25,1099.25,1099.00,1099.00,18,638
11/22/2004,12:27,1099.25,1099.25,1099.00,1099.00,17,232
11/22/2004,12:28,1099.00,1099.50,1099.00,1099.25,1194,204
11/22/2004,12:29,1099.25,1099.50,1099.00,1099.25,1094,479
11/22/2004,12:30,1099.50,1099.75,1099.25,1099.75,1678,195
11/22/2004,12:31,1100.00,1100.75,1099.75,1100.50,5156,1068
11/22/2004,12:32,1100.50,1100.75,1100.25,1100.50,1305,720
11/22/2004,12:33,1100.75,1101.25,1100.25,1100.75,3200,1012
11/22/2004,12:34,1101.00,1101.00,1100.50,1100.75,1867,1432
11/22/2004,12:35,1100.75,1100.75,1100.50,1100.75,189,688
11/22/2004,12:36,1100.50,1100.75,1100.50,1100.50,539,219
11/22/2004,12:37,1100.50,1100.75,1100.50,1100.75,1065,406
11/22/2004,12:38,1100.75,1101.00,1100.75,1101.00,644,383
11/22/2004,12:39,1101.00,1101.25,1100.75,1101.25,1831,50
11/22/2004,12:40,1101.25,1101.50,1101.00,1101.00,2095,547
11/22/2004,12:41,1101.25,1101.50,1101.00,1101.25,1734,480
11/22/2004,12:42,1101.25,1101.50,1101.00,1101.25,271,90
11/22/2004,12:43,1101.50,1101.50,1101.00,1101.00,90,843
11/22/2004,12:44,1101.00,1101.25,1100.75,1101.00,328,1412
11/22/2004,12:45,1101.00,1101.25,1101.00,1101.00,10,415
11/22/2004,12:46,1101.25,1101.50,1100.75,1100.75,1422,1109
11/22/2004,12:47,1100.75,1101.25,1100.75,1101.25,1846,348
11/22/2004,12:48,1101.00,1101.25,1101.00,1101.00,24,440
11/22/2004,12:49,1101.25,1101.25,1101.00,1101.00,27,97
11/22/2004,12:50,1101.00,1101.25,1101.00,1101.00,173,116
11/22/2004,12:51,1101.25,1101.25,1100.75,1100.75,69,951
11/22/2004,12:52,1101.00,1101.00,1100.75,1100.75,175,105
11/22/2004,12:53,1100.75,1101.00,1100.75,1100.75,37,541
11/22/2004,12:54,1100.75,1101.00,1100.75,1100.75,474,119
11/22/2004,12:55,1101.00,1101.00,1100.75,1100.75,3,493
11/22/2004,12:56,1100.75,1101.00,1100.75,1101.00,23,783
11/22/2004,12:57,1101.00,1101.25,1100.75,1101.00,1529,241
11/22/2004,12:58,1101.00,1101.25,1101.00,1101.00,53,585
11/22/2004,12:59,1101.25,1101.25,1101.00,1101.00,13,322
11/22/2004,13:00,1101.00,1101.50,1101.00,1101.50,1559,147
11/22/2004,13:01,1101.50,1102.50,1101.25,1102.50,4867,858
11/22/2004,13:02,1102.25,1102.75,1102.25,1102.75,1303,595
11/22/2004,13:03,1102.50,1102.75,1102.00,1102.25,1111,1905
11/22/2004,13:04,1102.25,1102.50,1102.25,1102.50,466,57
11/22/2004,13:05,1102.50,1102.50,1102.25,1102.25,288,116
11/22/2004,13:06,1102.25,1102.75,1102.00,1102.50,828,544
11/22/2004,13:07,1102.75,1103.00,1102.50,1102.50,1444,500
11/22/2004,13:08,1102.75,1102.75,1102.50,1102.75,37,962
11/22/2004,13:09,1102.50,1102.75,1102.50,1102.50,64,118
11/22/2004,13:10,1102.75,1103.75,1102.50,1103.25,5265,1251
11/22/2004,13:11,1103.50,1103.75,1103.25,1103.50,2322,458
11/22/2004,13:12,1103.50,1103.75,1103.25,1103.50,704,1314
11/22/2004,13:13,1103.50,1104.00,1103.25,1103.75,1947,501
11/22/2004,13:14,1104.00,1104.25,1103.75,1104.00,2990,506
11/22/2004,13:15,1104.00,1104.00,1103.50,1103.75,434,985
11/22/2004,13:16,1103.50,1103.75,1103.00,1103.25,489,3142
11/22/2004,13:17,1103.00,1103.25,1103.00,1103.00,262,319
11/22/2004,13:18,1103.00,1103.50,1103.00,1103.25,1627,129
11/22/2004,13:19,1103.25,1103.50,1103.25,1103.50,183,166
11/22/2004,13:20,1103.50,1103.50,1103.25,1103.50,79,34
11/22/2004,13:21,1103.50,1103.75,1103.25,1103.25,1051,530
11/22/2004,13:22,1103.25,1103.50,1103.25,1103.25,88,182
11/22/2004,13:23,1103.50,1103.50,1103.25,1103.25,120,245
11/22/2004,13:24,1103.25,1103.50,1102.75,1102.75,21,1414
11/22/2004,13:25,1102.75,1103.00,1102.75,1102.75,135,832
11/22/2004,13:26,1102.75,1103.25,1102.75,1103.25,1790,178
11/22/2004,13:27,1103.00,1103.25,1103.00,1103.25,53,130
11/22/2004,13:28,1103.25,1103.75,1103.00,1103.75,2061,223
11/22/2004,13:29,1103.50,1103.75,1103.50,1103.75,252,670
11/22/2004,13:30,1103.75,1103.75,1103.25,1103.25,189,326
11/22/2004,13:31,1103.50,1103.50,1102.75,1102.75,107,916
11/22/2004,13:32,1102.75,1103.00,1102.75,1103.00,17,903
11/22/2004,13:33,1102.75,1103.00,1102.75,1103.00,54,572
11/22/2004,13:34,1103.00,1103.00,1102.50,1102.75,106,468
11/22/2004,13:35,1102.75,1102.75,1102.50,1102.75,452,251
11/22/2004,13:36,1102.75,1103.25,1102.75,1103.00,812,68
11/22/2004,13:37,1103.00,1103.25,1102.50,1102.50,92,1091
11/22/2004,13:38,1102.50,1102.75,1102.50,1102.50,27,409
11/22/2004,13:39,1102.50,1102.50,1102.25,1102.25,86,821
11/22/2004,13:40,1102.25,1102.25,1102.00,1102.00,35,609
11/22/2004,13:41,1102.25,1102.50,1102.00,1102.25,558,307
11/22/2004,13:42,1102.25,1102.50,1102.25,1102.25,38,143
11/22/2004,13:43,1102.25,1102.50,1102.25,1102.25,81,13
11/22/2004,13:44,1102.50,1102.50,1102.00,1102.00,99,452
11/22/2004,13:45,1102.25,1102.50,1102.00,1102.25,454,303
11/22/2004,13:46,1102.25,1102.50,1102.00,1102.50,333,312
11/22/2004,13:47,1102.25,1102.75,1102.25,1102.75,1020,57
11/22/2004,13:48,1102.75,1103.00,1102.50,1102.75,404,331
11/22/2004,13:49,1102.75,1102.75,1102.25,1102.50,206,374
11/22/2004,13:50,1102.75,1102.75,1102.50,1102.75,285,31
11/22/2004,13:51,1102.75,1102.75,1102.50,1102.50,177,41
11/22/2004,13:52,1102.50,1102.75,1102.25,1102.50,211,202
11/22/2004,13:53,1102.25,1102.50,1102.00,1102.25,165,781
11/22/2004,13:54,1102.25,1102.25,1102.25,1102.25,371,0
11/22/2004,13:55,1102.25,1102.50,1102.25,1102.25,3,225
11/22/2004,13:56,1102.50,1102.75,1102.25,1102.25,703,272
11/22/2004,13:57,1102.25,1102.50,1101.25,1101.25,35,2590
11/22/2004,13:58,1101.50,1101.75,1101.25,1101.75,630,705
11/22/2004,13:59,1101.75,1101.75,1101.50,1101.50,156,206
11/22/2004,14:00,1101.75,1101.75,1101.25,1101.25,260,535
11/22/2004,14:01,1101.25,1101.75,1101.00,1101.50,848,434
11/22/2004,14:02,1101.50,1101.75,1101.25,1101.75,919,22
11/22/2004,14:03,1101.50,1101.75,1101.50,1101.50,82,69
11/22/2004,14:04,1101.50,1101.75,1101.25,1101.50,64,251
11/22/2004,14:05,1101.50,1101.75,1101.50,1101.75,179,23
11/22/2004,14:06,1101.75,1101.75,1101.50,1101.75,183,14
11/22/2004,14:07,1101.75,1101.75,1101.50,1101.75,47,53
11/22/2004,14:08,1101.75,1101.75,1101.25,1101.25,85,737
11/22/2004,14:09,1101.50,1101.50,1101.25,1101.50,492,101
11/22/2004,14:10,1101.50,1101.50,1101.00,1101.00,269,498
11/22/2004,14:11,1101.00,1101.25,1100.75,1101.25,684,1119
11/22/2004,14:12,1101.25,1101.50,1101.00,1101.25,1154,474
11/22/2004,14:13,1101.00,1101.25,1100.75,1101.00,126,498
11/22/2004,14:14,1101.00,1101.50,1101.00,1101.50,782,60
11/22/2004,14:15,1101.50,1101.50,1101.25,1101.50,83,25
11/22/2004,14:16,1101.50,1101.75,1101.25,1101.50,747,96
11/22/2004,14:17,1101.75,1102.25,1101.50,1102.00,1867,108
11/22/2004,14:18,1102.00,1102.25,1102.00,1102.25,102,146
11/22/2004,14:19,1102.25,1102.75,1102.00,1102.50,1810,171
11/22/2004,14:20,1102.50,1103.25,1102.25,1103.00,3665,1885
11/22/2004,14:21,1103.00,1103.25,1102.75,1103.00,317,116
11/22/2004,14:22,1103.00,1103.00,1102.75,1102.75,14,276
11/22/2004,14:23,1102.75,1103.00,1102.50,1102.75,177,461
11/22/2004,14:24,1102.75,1103.00,1102.50,1102.75,207,302
11/22/2004,14:25,1102.75,1102.75,1102.25,1102.50,592,365
11/22/2004,14:26,1102.50,1103.00,1102.50,1102.75,546,331
11/22/2004,14:27,1102.75,1103.75,1102.75,1103.50,2132,349
11/22/2004,14:28,1103.50,1103.50,1102.75,1103.00,583,750
11/22/2004,14:29,1103.00,1103.50,1103.00,1103.25,1805,120
11/22/2004,14:30,1103.00,1103.50,1103.00,1103.25,548,237
11/22/2004,14:31,1103.25,1103.50,1103.00,1103.25,452,449
11/22/2004,14:32,1103.50,1103.75,1103.25,1103.50,1060,59
11/22/2004,14:33,1103.50,1103.75,1103.00,1103.00,389,828
11/22/2004,14:34,1103.25,1103.25,1103.00,1103.00,171,403
11/22/2004,14:35,1103.00,1103.25,1103.00,1103.00,37,135
11/22/2004,14:36,1103.00,1103.25,1102.50,1102.50,626,1968
11/22/2004,14:37,1102.50,1102.75,1102.25,1102.50,554,514
11/22/2004,14:38,1102.50,1102.75,1102.50,1102.50,40,348
11/22/2004,14:39,1102.50,1102.50,1101.50,1101.75,579,2262
11/22/2004,14:40,1102.00,1102.00,1101.75,1102.00,382,444
11/22/2004,14:41,1102.00,1102.00,1101.50,1101.75,115,358
11/22/2004,14:42,1101.75,1102.00,1101.50,1101.75,428,63
11/22/2004,14:43,1101.75,1102.00,1101.50,1101.75,390,391
11/22/2004,14:44,1101.75,1101.75,1101.25,1101.50,336,626
11/22/2004,14:45,1101.50,1101.75,1101.25,1101.50,234,347
11/22/2004,14:46,1101.25,1101.50,1101.25,1101.50,124,108
11/22/2004,14:47,1101.50,1101.50,1101.00,1101.50,1483,965
11/22/2004,14:48,1101.50,1101.50,1101.25,1101.25,97,551
11/22/2004,14:49,1101.25,1101.75,1101.25,1101.75,620,344
11/22/2004,14:50,1101.75,1102.25,1101.75,1102.00,1433,482
11/22/2004,14:51,1102.00,1102.25,1101.75,1102.00,722,802
11/22/2004,14:52,1102.00,1102.00,1101.75,1102.00,542,30
11/22/2004,14:53,1101.75,1102.25,1101.75,1102.25,559,189
11/22/2004,14:54,1102.25,1102.50,1102.00,1102.50,1229,206
11/22/2004,14:55,1102.25,1102.50,1102.25,1102.50,778,276
11/22/2004,14:56,1102.50,1102.50,1102.00,1102.00,1077,543
11/22/2004,14:57,1102.00,1102.50,1101.75,1102.25,443,595
11/22/2004,14:58,1102.25,1102.75,1102.25,1102.50,1247,388
11/22/2004,14:59,1102.50,1103.25,1102.50,1103.00,2989,1060
11/22/2004,15:00,1103.25,1103.25,1102.75,1103.00,4009,1460
11/22/2004,15:01,1103.00,1103.50,1102.75,1103.00,3028,2095
11/22/2004,15:02,1103.25,1103.25,1103.00,1103.25,1674,356
11/22/2004,15:03,1103.00,1103.50,1103.00,1103.25,1629,728
11/22/2004,15:04,1103.00,1103.50,1103.00,1103.25,741,183
11/22/2004,15:05,1103.25,1103.50,1103.00,1103.25,363,1101
11/22/2004,15:06,1103.25,1103.50,1103.25,1103.50,113,439
11/22/2004,15:07,1103.25,1103.75,1103.25,1103.50,765,853
11/22/2004,15:08,1103.25,1103.50,1102.75,1103.00,375,2491
11/22/2004,15:09,1102.75,1103.25,1102.50,1103.00,1001,429
11/22/2004,15:10,1103.00,1103.50,1103.00,1103.25,1138,828
11/22/2004,15:11,1103.00,1103.00,1102.50,1102.75,390,1469
11/22/2004,15:12,1102.75,1103.25,1102.75,1103.00,618,598
11/22/2004,15:13,1103.00,1103.25,1102.75,1103.00,2209,88
11/22/2004,15:14,1103.00,1103.50,1103.00,1103.25,428,394
11/22/2004,15:15,1103.25,1103.50,1102.75,1103.00,2529,1442
11/22/2004,15:16,1103.25,1103.25,1103.00,1103.00,5,2
11/22/2004,15:31,1103.25,1103.25,1103.00,1103.00,46,190
11/22/2004,15:32,1102.75,1103.00,1102.75,1103.00,5,29
11/22/2004,15:33,1102.75,1103.00,1102.75,1103.00,100,68
11/22/2004,15:34,1102.75,1103.00,1102.75,1103.00,6,3
11/22/2004,15:35,1103.00,1103.00,1103.00,1103.00,13,0
11/22/2004,15:36,1103.00,1103.00,1102.75,1103.00,227,1
11/22/2004,15:37,1103.00,1103.00,1102.75,1102.75,3,4
11/22/2004,15:38,1102.75,1102.75,1102.75,1102.75,0,102
11/22/2004,15:45,1102.75,1102.75,1102.75,1102.75,0,5
11/22/2004,15:46,1103.00,1103.00,1103.00,1103.00,1,0
11/22/2004,15:47,1103.00,1103.00,1102.75,1102.75,6,15
11/22/2004,15:48,1102.75,1102.75,1102.75,1102.75,0,7
11/22/2004,15:49,1102.75,1102.75,1102.75,1102.75,0,7
11/22/2004,15:52,1102.75,1102.75,1102.75,1102.75,0,10
11/22/2004,15:53,1103.00,1103.00,1102.75,1102.75,1,1
11/22/2004,15:54,1102.75,1102.75,1102.75,1102.75,0,10
11/22/2004,15:59,1103.00,1103.00,1103.00,1103.00,1,0
11/22/2004,16:00,1103.00,1103.00,1102.75,1102.75,4,17
11/22/2004,17:01,1102.75,1102.75,1102.50,1102.50,1,12
11/22/2004,17:02,1102.50,1102.75,1102.50,1102.50,20,2
11/22/2004,17:03,1102.75,1102.75,1102.50,1102.75,25,1
11/22/2004,17:04,1102.75,1103.00,1102.75,1103.00,34,0
11/22/2004,17:10,1102.75,1103.00,1102.75,1103.00,1,1
11/22/2004,17:11,1103.00,1103.00,1102.75,1102.75,30,1
11/22/2004,17:12,1103.00,1103.00,1103.00,1103.00,10,0
11/22/2004,17:13,1102.75,1102.75,1102.75,1102.75,0,10
11/22/2004,17:14,1102.75,1102.75,1102.75,1102.75,0,2
11/22/2004,17:15,1102.75,1102.75,1102.75,1102.75,0,1
11/22/2004,17:16,1102.75,1102.75,1102.75,1102.75,0,2
11/22/2004,17:17,1102.75,1103.00,1102.75,1103.00,1,11
11/22/2004,17:18,1103.00,1103.00,1102.75,1102.75,1,1
11/22/2004,17:19,1102.75,1102.75,1102.75,1102.75,0,3
11/22/2004,17:21,1102.75,1102.75,1102.75,1102.75,0,2
11/22/2004,17:22,1103.00,1103.00,1103.00,1103.00,2,0
11/22/2004,17:23,1102.75,1102.75,1102.75,1102.75,0,3
11/22/2004,17:25,1102.75,1102.75,1102.75,1102.75,0,48
11/22/2004,17:26,1102.75,1102.75,1102.75,1102.75,0,5
11/22/2004,17:28,1102.75,1102.75,1102.75,1102.75,0,10
11/22/2004,17:29,1102.75,1102.75,1102.50,1102.50,0,15
11/22/2004,17:30,1102.75,1102.75,1102.75,1102.75,16,0
11/22/2004,17:31,1102.75,1103.00,1102.50,1103.00,5,1
11/22/2004,17:33,1102.75,1102.75,1102.75,1102.75,0,2
11/22/2004,17:39,1103.00,1103.00,1102.75,1102.75,25,5
11/22/2004,17:40,1103.00,1103.00,1103.00,1103.00,1,0
11/22/2004,17:43,1102.75,1102.75,1102.75,1102.75,0,1
11/22/2004,17:44,1102.75,1102.75,1102.75,1102.75,0,1
11/22/2004,17:46,1102.75,1102.75,1102.75,1102.75,0,5
11/22/2004,17:47,1102.75,1102.75,1102.75,1102.75,0,5
11/22/2004,17:51,1102.75,1102.75,1102.75,1102.75,0,10
11/22/2004,17:52,1102.75,1102.75,1102.75,1102.75,0,2
11/22/2004,17:53,1102.75,1102.75,1102.75,1102.75,0,1
11/22/2004,17:54,1102.50,1102.50,1102.50,1102.50,0,1
11/22/2004,17:55,1102.75,1102.75,1102.75,1102.75,1,0
11/22/2004,17:56,1103.00,1103.00,1103.00,1103.00,1,0
11/22/2004,17:58,1102.75,1102.75,1102.75,1102.75,0,1
11/22/2004,18:01,1102.75,1102.75,1102.75,1102.75,0,2
11/22/2004,18:06,1103.00,1103.00,1103.00,1103.00,3,0
11/22/2004,18:07,1103.00,1103.00,1103.00,1103.00,20,0
11/22/2004,18:09,1103.00,1103.00,1103.00,1103.00,10,0
11/22/2004,18:11,1103.00,1103.25,1103.00,1103.25,54,0
11/22/2004,18:12,1103.25,1103.25,1103.25,1103.25,208,0
11/22/2004,18:13,1103.25,1103.25,1103.25,1103.25,14,0
11/22/2004,18:14,1103.25,1103.25,1103.25,1103.25,4,0
11/22/2004,18:15,1103.25,1103.25,1103.25,1103.25,4,0
11/22/2004,18:16,1103.25,1103.25,1103.25,1103.25,2,0
11/22/2004,18:17,1103.25,1103.25,1103.25,1103.25,8,0
11/22/2004,18:18,1103.25,1103.25,1103.25,1103.25,2,0
11/22/2004,18:19,1103.25,1103.25,1103.25,1103.25,39,0
11/22/2004,18:20,1103.25,1103.50,1103.00,1103.25,177,2
11/22/2004,18:21,1103.25,1103.25,1103.25,1103.25,0,2
11/22/2004,18:22,1103.25,1103.25,1103.25,1103.25,0,1
11/22/2004,18:24,1103.25,1103.25,1103.25,1103.25,0,1
11/22/2004,18:25,1103.25,1103.25,1103.25,1103.25,0,5
11/22/2004,18:27,1103.25,1103.25,1103.25,1103.25,0,2
11/22/2004,18:28,1103.25,1103.25,1103.25,1103.25,0,12
11/22/2004,18:29,1103.25,1103.25,1103.25,1103.25,0,18
11/22/2004,18:30,1103.25,1103.25,1103.25,1103.25,0,22
11/22/2004,18:31,1103.25,1103.25,1103.25,1103.25,0,18
11/22/2004,18:32,1103.25,1103.50,1103.25,1103.25,1,19
11/22/2004,18:33,1103.25,1103.25,1103.25,1103.25,0,1
11/22/2004,18:34,1103.25,1103.25,1103.25,1103.25,0,76
11/22/2004,18:35,1103.25,1103.25,1103.25,1103.25,0,10
11/22/2004,18:36,1103.25,1103.25,1103.25,1103.25,0,5
11/22/2004,18:39,1103.25,1103.25,1103.25,1103.25,0,10
11/22/2004,18:41,1103.25,1103.25,1103.25,1103.25,0,2
11/22/2004,18:42,1103.25,1103.25,1103.25,1103.25,0,2
11/22/2004,18:43,1103.25,1103.25,1103.25,1103.25,0,3
11/22/2004,18:44,1103.25,1103.25,1103.25,1103.25,0,4
11/22/2004,18:45,1103.25,1103.25,1103.25,1103.25,0,1
11/22/2004,18:46,1103.50,1103.50,1103.50,1103.50,150,0
11/22/2004,18:48,1103.50,1103.50,1103.50,1103.50,45,0
11/22/2004,18:51,1103.50,1103.50,1103.50,1103.50,1,0
11/22/2004,18:52,1103.50,1103.50,1103.50,1103.50,2,0
11/22/2004,18:53,1103.25,1103.25,1103.25,1103.25,0,2
11/22/2004,18:54,1103.25,1103.25,1103.25,1103.25,0,1
11/22/2004,18:55,1103.25,1103.25,1103.25,1103.25,0,10
11/22/2004,18:56,1103.25,1103.25,1103.25,1103.25,0,1
11/22/2004,18:57,1103.25,1103.25,1103.25,1103.25,0,3
11/22/2004,19:00,1103.25,1103.25,1103.25,1103.25,0,2
11/22/2004,19:01,1103.25,1103.25,1103.25,1103.25,0,1
11/22/2004,19:02,1103.50,1103.50,1103.25,1103.25,1,8
11/22/2004,19:04,1103.25,1103.25,1103.25,1103.25,0,7
11/22/2004,19:05,1103.25,1103.25,1103.25,1103.25,0,1
11/22/2004,19:07,1103.25,1103.25,1103.25,1103.25,0,11
11/22/2004,19:12,1103.25,1103.25,1103.25,1103.25,0,2
11/22/2004,19:28,1103.00,1103.00,1103.00,1103.00,0,32
11/22/2004,19:29,1103.00,1103.00,1103.00,1103.00,0,1
11/22/2004,19:30,1103.00,1103.00,1103.00,1103.00,0,1
11/22/2004,19:31,1103.00,1103.00,1103.00,1103.00,0,1
11/22/2004,19:32,1103.00,1103.00,1103.00,1103.00,0,7
11/22/2004,19:33,1102.75,1102.75,1102.75,1102.75,0,3
11/22/2004,19:37,1103.00,1103.00,1103.00,1103.00,4,0
11/22/2004,19:42,1103.00,1103.00,1103.00,1103.00,1,0
11/22/2004,19:44,1103.00,1103.00,1103.00,1103.00,1,0
11/22/2004,19:45,1102.75,1102.75,1102.75,1102.75,0,2
11/22/2004,19:48,1103.00,1103.00,1103.00,1103.00,2,0
11/22/2004,19:50,1103.00,1103.00,1103.00,1103.00,2,0
11/22/2004,19:51,1103.00,1103.00,1103.00,1103.00,2,0
11/22/2004,19:52,1103.25,1103.25,1103.25,1103.25,2,0
11/22/2004,19:56,1103.25,1103.50,1103.25,1103.50,100,0
11/22/2004,19:57,1103.25,1103.25,1103.25,1103.25,0,3
11/22/2004,19:58,1103.25,1103.25,1103.25,1103.25,0,5
11/22/2004,20:02,1103.00,1103.00,1103.00,1103.00,0,3
11/22/2004,20:05,1103.00,1103.00,1103.00,1103.00,0,20
11/22/2004,20:09,1103.00,1103.00,1103.00,1103.00,0,25
11/22/2004,20:12,1102.75,1102.75,1102.75,1102.75,0,2
11/22/2004,20:13,1103.00,1103.00,1103.00,1103.00,3,0
11/22/2004,20:17,1103.00,1103.00,1103.00,1103.00,3,0
11/22/2004,20:23,1102.75,1102.75,1102.75,1102.75,0,1
11/22/2004,20:24,1103.00,1103.00,1103.00,1103.00,1,0
11/22/2004,20:26,1103.00,1103.00,1103.00,1103.00,1,0
11/22/2004,20:28,1103.00,1103.00,1103.00,1103.00,3,0
11/22/2004,20:30,1103.00,1103.00,1103.00,1103.00,3,0
11/22/2004,20:31,1103.00,1103.00,1103.00,1103.00,2,0
11/22/2004,20:33,1103.00,1103.00,1103.00,1103.00,7,0
11/22/2004,20:35,1103.00,1103.00,1102.75,1102.75,3,1
11/22/2004,20:40,1103.00,1103.00,1102.75,1102.75,3,1
11/22/2004,20:41,1102.75,1102.75,1102.75,1102.75,0,10
11/22/2004,20:44,1103.00,1103.00,1102.75,1103.00,9,14
11/22/2004,20:47,1103.00,1103.00,1103.00,1103.00,26,0
11/22/2004,20:48,1102.75,1102.75,1102.75,1102.75,0,10
11/22/2004,20:51,1102.75,1102.75,1102.75,1102.75,0,2
11/22/2004,20:54,1102.75,1103.00,1102.75,1103.00,1,10
11/22/2004,20:55,1102.75,1102.75,1102.75,1102.75,0,3
11/22/2004,20:57,1102.75,1102.75,1102.75,1102.75,0,10
11/22/2004,20:59,1102.75,1102.75,1102.75,1102.75,0,2
11/22/2004,21:00,1102.75,1102.75,1102.50,1102.50,0,40
11/22/2004,21:01,1102.75,1102.75,1102.75,1102.75,7,0
11/22/2004,21:04,1103.00,1103.00,1103.00,1103.00,3,0
11/22/2004,21:06,1103.00,1103.00,1103.00,1103.00,1,0
11/22/2004,21:08,1102.75,1102.75,1102.75,1102.75,0,1
11/22/2004,21:14,1103.00,1103.00,1103.00,1103.00,2,0
11/22/2004,21:17,1103.00,1103.00,1103.00,1103.00,2,0
11/22/2004,21:24,1103.00,1103.00,1103.00,1103.00,5,0
11/22/2004,21:27,1103.25,1103.25,1103.25,1103.25,50,0
11/22/2004,21:28,1103.25,1103.25,1103.25,1103.25,25,0
11/22/2004,21:29,1103.25,1103.25,1103.25,1103.25,41,0
11/22/2004,21:30,1103.25,1103.25,1103.25,1103.25,1,0
11/22/2004,21:32,1103.25,1103.50,1103.25,1103.25,9,1
11/22/2004,21:33,1103.25,1103.25,1103.25,1103.25,0,1
11/22/2004,21:37,1103.25,1103.25,1103.25,1103.25,0,25
11/22/2004,21:40,1103.25,1103.25,1103.25,1103.25,0,10
11/22/2004,21:41,1103.25,1103.25,1103.25,1103.25,0,12
11/22/2004,21:42,1103.50,1103.50,1103.25,1103.25,1,1
11/22/2004,21:43,1103.25,1103.25,1103.25,1103.25,0,3
11/22/2004,21:44,1103.25,1103.25,1103.25,1103.25,0,3
11/22/2004,21:45,1103.50,1103.50,1103.25,1103.25,1,1
11/22/2004,21:46,1103.50,1103.50,1103.50,1103.50,11,0
11/22/2004,21:50,1103.25,1103.50,1103.25,1103.50,59,3
11/22/2004,21:51,1103.50,1103.50,1103.50,1103.50,4,0
11/22/2004,21:53,1103.50,1103.50,1103.50,1103.50,2,0
11/22/2004,21:54,1103.50,1103.50,1103.50,1103.50,1,0
11/22/2004,21:55,1103.50,1103.50,1103.50,1103.50,4,0
11/22/2004,21:56,1103.50,1103.50,1103.50,1103.50,1,0
11/22/2004,21:58,1103.50,1103.50,1103.50,1103.50,2,0
11/22/2004,21:59,1103.75,1103.75,1103.75,1103.75,1,0
11/22/2004,22:01,1103.50,1103.50,1103.50,1103.50,0,2
11/22/2004,22:02,1103.75,1103.75,1103.50,1103.50,5,1
11/22/2004,22:03,1103.75,1103.75,1103.75,1103.75,26,0
11/22/2004,22:05,1103.75,1103.75,1103.75,1103.75,1,0
11/22/2004,22:07,1103.75,1103.75,1103.75,1103.75,5,0
11/22/2004,22:09,1103.75,1103.75,1103.75,1103.75,1,0
11/22/2004,22:10,1103.75,1103.75,1103.75,1103.75,2,0
11/22/2004,22:16,1103.75,1104.00,1103.75,1104.00,224,0
11/22/2004,22:18,1104.00,1104.00,1104.00,1104.00,31,0
11/22/2004,22:19,1104.25,1104.25,1104.00,1104.00,19,3
11/22/2004,22:20,1104.00,1104.00,1104.00,1104.00,0,5
11/22/2004,22:21,1104.00,1104.00,1104.00,1104.00,0,1
11/22/2004,22:22,1104.25,1104.25,1104.00,1104.00,3,1
11/22/2004,22:23,1104.00,1104.00,1104.00,1104.00,0,18
11/22/2004,22:24,1104.00,1104.00,1104.00,1104.00,0,12
11/22/2004,22:25,1104.00,1104.00,1104.00,1104.00,0,1
11/22/2004,22:26,1104.25,1104.25,1104.00,1104.00,40,13
11/22/2004,22:27,1104.00,1104.25,1104.00,1104.25,1,15
11/22/2004,22:28,1104.00,1104.00,1104.00,1104.00,0,14
11/22/2004,22:29,1104.00,1104.00,1104.00,1104.00,0,1
11/22/2004,22:33,1104.00,1104.25,1104.00,1104.00,10,4
11/22/2004,22:34,1104.00,1104.25,1104.00,1104.25,2,1
11/22/2004,22:35,1104.00,1104.00,1104.00,1104.00,0,7
11/22/2004,22:36,1104.25,1104.25,1104.25,1104.25,26,0
11/22/2004,22:38,1104.00,1104.25,1104.00,1104.25,1,1
11/22/2004,22:39,1104.25,1104.25,1104.00,1104.00,2,5
11/22/2004,22:40,1104.25,1104.25,1104.25,1104.25,1,0
11/22/2004,22:41,1104.00,1104.00,1104.00,1104.00,0,1
11/22/2004,22:42,1104.25,1104.25,1104.00,1104.00,30,5
11/22/2004,22:45,1104.00,1104.00,1104.00,1104.00,0,11
11/22/2004,22:46,1104.00,1104.00,1104.00,1104.00,0,5
11/22/2004,22:47,1104.00,1104.00,1104.00,1104.00,0,12
11/22/2004,22:48,1104.00,1104.25,1104.00,1104.25,3,5
11/22/2004,22:49,1104.00,1104.00,1104.00,1104.00,0,1
11/22/2004,22:51,1104.00,1104.00,1104.00,1104.00,0,36
11/22/2004,22:52,1103.75,1103.75,1103.75,1103.75,0,3
11/22/2004,22:53,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,22:54,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,22:55,1104.00,1104.00,1104.00,1104.00,2,0
11/22/2004,22:56,1104.00,1104.00,1104.00,1104.00,10,0
11/22/2004,23:07,1103.75,1103.75,1103.75,1103.75,0,4
11/22/2004,23:09,1103.75,1103.75,1103.75,1103.75,0,3
11/22/2004,23:10,1103.75,1103.75,1103.75,1103.75,0,6
11/22/2004,23:11,1104.00,1104.00,1104.00,1104.00,15,0
11/22/2004,23:13,1103.75,1103.75,1103.75,1103.75,0,2
11/22/2004,23:15,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,23:17,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,23:19,1103.75,1103.75,1103.75,1103.75,0,19
11/22/2004,23:21,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,23:22,1103.75,1103.75,1103.75,1103.75,0,3
11/22/2004,23:24,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,23:25,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,23:26,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,23:27,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,23:28,1104.00,1104.00,1104.00,1104.00,1,0
11/22/2004,23:32,1103.75,1104.00,1103.75,1104.00,2,1
11/22/2004,23:34,1103.75,1103.75,1103.75,1103.75,0,2
11/22/2004,23:35,1103.75,1103.75,1103.75,1103.75,0,2
11/22/2004,23:36,1103.75,1103.75,1103.75,1103.75,0,14
11/22/2004,23:38,1103.75,1103.75,1103.75,1103.75,0,3
11/22/2004,23:43,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,23:44,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,23:46,1103.75,1103.75,1103.75,1103.75,0,1
11/22/2004,23:49,1104.00,1104.00,1104.00,1104.00,42,0
11/22/2004,23:50,1104.00,1104.00,1104.00,1104.00,13,0
11/22/2004,23:52,1104.00,1104.00,1104.00,1104.00,2,0
11/22/2004,23:53,1104.00,1104.00,1104.00,1104.00,1,0
11/22/2004,23:55,1104.00,1104.00,1104.00,1104.00,1,0
11/22/2004,23:56,1104.00,1104.00,1104.00,1104.00,5,0
11/23/2004,00:00,1104.25,1104.25,1104.25,1104.25,6,0
11/23/2004,00:01,1104.00,1104.00,1104.00,1104.00,0,1
11/23/2004,00:02,1104.00,1104.00,1104.00,1104.00,0,4
11/23/2004,00:03,1104.00,1104.00,1104.00,1104.00,0,3
11/23/2004,00:04,1103.75,1103.75,1103.75,1103.75,0,21
11/23/2004,00:06,1103.75,1103.75,1103.75,1103.75,0,13
11/23/2004,00:07,1103.75,1103.75,1103.75,1103.75,0,10
11/23/2004,00:08,1104.00,1104.00,1104.00,1104.00,13,0
11/23/2004,00:09,1104.00,1104.00,1104.00,1104.00,1,0
11/23/2004,00:11,1104.00,1104.00,1104.00,1104.00,1,0
11/23/2004,00:12,1104.00,1104.00,1104.00,1104.00,2,0
11/23/2004,00:13,1104.00,1104.25,1104.00,1104.25,16,0
11/23/2004,00:15,1104.00,1104.00,1104.00,1104.00,0,5
11/23/2004,00:17,1104.00,1104.00,1104.00,1104.00,0,2
11/23/2004,00:19,1104.00,1104.00,1104.00,1104.00,0,2
11/23/2004,00:20,1104.00,1104.00,1104.00,1104.00,0,2
11/23/2004,00:21,1104.00,1104.00,1104.00,1104.00,0,2
11/23/2004,00:22,1104.00,1104.25,1104.00,1104.25,84,2
11/23/2004,00:23,1104.25,1104.25,1104.25,1104.25,1,0
11/23/2004,00:24,1104.25,1104.25,1104.25,1104.25,10,0
11/23/2004,00:25,1104.25,1104.50,1104.00,1104.25,174,24
11/23/2004,00:27,1104.25,1104.25,1104.00,1104.00,0,64
11/23/2004,00:29,1104.00,1104.00,1104.00,1104.00,0,25
11/23/2004,00:30,1104.00,1104.00,1104.00,1104.00,0,1
11/23/2004,00:31,1104.00,1104.00,1104.00,1104.00,0,4
11/23/2004,00:32,1104.00,1104.00,1104.00,1104.00,0,15
11/23/2004,00:34,1104.00,1104.00,1104.00,1104.00,0,30
11/23/2004,00:35,1104.00,1104.25,1104.00,1104.00,37,54
11/23/2004,00:36,1104.00,1104.25,1104.00,1104.25,41,34
11/23/2004,00:38,1104.25,1104.25,1104.25,1104.25,3,0
11/23/2004,00:40,1104.25,1104.25,1104.25,1104.25,1,0
11/23/2004,00:41,1104.25,1104.25,1104.25,1104.25,3,0
11/23/2004,00:42,1104.00,1104.00,1104.00,1104.00,0,7
11/23/2004,00:44,1104.00,1104.00,1104.00,1104.00,0,2
11/23/2004,00:50,1104.25,1104.25,1104.25,1104.25,1,0
11/23/2004,00:51,1104.25,1104.25,1104.25,1104.25,1,0
11/23/2004,00:52,1104.25,1104.25,1104.25,1104.25,2,0
11/23/2004,00:53,1104.00,1104.00,1104.00,1104.00,0,3
11/23/2004,00:55,1104.00,1104.00,1104.00,1104.00,0,1
11/23/2004,00:56,1104.25,1104.25,1104.25,1104.25,4,0
11/23/2004,00:57,1104.25,1104.25,1104.00,1104.00,1,1
11/23/2004,01:01,1104.25,1104.25,1104.25,1104.25,5,0
11/23/2004,01:02,1104.25,1104.50,1104.25,1104.50,4,0
11/23/2004,01:03,1104.25,1104.50,1104.25,1104.50,1,1
11/23/2004,01:04,1104.25,1104.25,1104.25,1104.25,0,1
11/23/2004,01:05,1104.25,1104.25,1104.25,1104.25,0,23
11/23/2004,01:06,1104.00,1104.00,1104.00,1104.00,0,2
11/23/2004,01:08,1104.00,1104.25,1104.00,1104.25,1,5
11/23/2004,01:12,1104.00,1104.00,1104.00,1104.00,0,89
11/23/2004,01:14,1104.00,1104.00,1104.00,1104.00,0,40
11/23/2004,01:15,1104.00,1104.00,1103.75,1103.75,0,3
11/23/2004,01:16,1104.00,1104.00,1104.00,1104.00,10,0
11/23/2004,01:17,1103.75,1103.75,1103.75,1103.75,0,1
11/23/2004,01:18,1104.00,1104.00,1104.00,1104.00,1,0
11/23/2004,01:19,1103.75,1103.75,1103.50,1103.50,0,82
11/23/2004,01:20,1103.50,1103.50,1103.50,1103.50,0,33
11/23/2004,01:21,1103.50,1103.50,1103.50,1103.50,0,25
11/23/2004,01:22,1103.50,1103.75,1103.50,1103.50,1,6
11/23/2004,01:23,1103.50,1103.50,1103.50,1103.50,0,1
11/23/2004,01:24,1103.50,1103.50,1103.25,1103.25,0,7
11/23/2004,01:25,1103.50,1103.50,1103.25,1103.50,10,1
11/23/2004,01:26,1103.50,1103.50,1103.50,1103.50,1,0
11/23/2004,01:27,1103.50,1103.50,1103.50,1103.50,1,0
11/23/2004,01:28,1103.75,1103.75,1103.50,1103.50,1,1
11/23/2004,01:30,1103.75,1103.75,1103.75,1103.75,24,0
11/23/2004,01:31,1103.50,1103.50,1103.50,1103.50,0,1
11/23/2004,01:32,1103.75,1103.75,1103.75,1103.75,2,0
11/23/2004,01:34,1103.50,1103.50,1103.50,1103.50,0,104
11/23/2004,01:35,1103.50,1103.50,1103.50,1103.50,0,1
11/23/2004,01:36,1103.50,1103.50,1103.50,1103.50,0,2
11/23/2004,01:38,1103.25,1103.25,1103.00,1103.25,82,83
11/23/2004,01:39,1103.25,1103.25,1103.25,1103.25,8,0
11/23/2004,01:41,1103.25,1103.25,1103.25,1103.25,11,0
11/23/2004,01:42,1103.25,1103.25,1103.25,1103.25,25,0
11/23/2004,01:43,1103.25,1103.25,1103.25,1103.25,11,0
11/23/2004,01:44,1103.00,1103.00,1103.00,1103.00,0,35
11/23/2004,01:47,1103.25,1103.25,1103.25,1103.25,76,0
11/23/2004,01:48,1103.25,1103.25,1103.25,1103.25,2,0
11/23/2004,01:51,1103.50,1103.50,1103.50,1103.50,4,0
11/23/2004,01:52,1103.50,1103.50,1103.25,1103.25,9,2
11/23/2004,01:53,1103.50,1103.50,1103.50,1103.50,29,0
11/23/2004,01:57,1103.25,1103.25,1103.25,1103.25,0,3
11/23/2004,01:58,1103.50,1103.50,1103.25,1103.25,10,52
11/23/2004,02:01,1103.50,1103.50,1102.75,1102.75,2,234
11/23/2004,02:02,1102.75,1103.00,1102.75,1103.00,95,59
11/23/2004,02:03,1103.00,1103.00,1102.75,1103.00,20,2
11/23/2004,02:04,1102.75,1103.00,1102.75,1103.00,83,40
11/23/2004,02:05,1103.00,1103.00,1102.75,1103.00,41,1
11/23/2004,02:06,1103.25,1103.50,1103.25,1103.25,55,1
11/23/2004,02:07,1103.50,1103.50,1103.50,1103.50,1,0
11/23/2004,02:08,1103.25,1103.25,1103.25,1103.25,0,60
11/23/2004,02:09,1103.25,1103.50,1103.25,1103.25,1,15
11/23/2004,02:10,1103.25,1103.25,1103.00,1103.00,1,7
11/23/2004,02:11,1103.00,1103.00,1102.75,1102.75,0,12
11/23/2004,02:12,1103.00,1103.00,1103.00,1103.00,24,0
11/23/2004,02:13,1103.00,1103.00,1102.75,1102.75,9,5
11/23/2004,02:14,1102.75,1102.75,1102.75,1102.75,0,44
11/23/2004,02:15,1102.75,1102.75,1102.75,1102.75,0,28
11/23/2004,02:16,1102.50,1102.75,1102.50,1102.75,6,41
11/23/2004,02:17,1102.75,1102.75,1102.50,1102.50,4,9
11/23/2004,02:18,1102.50,1102.50,1102.50,1102.50,0,1
11/23/2004,02:19,1102.75,1102.75,1102.75,1102.75,37,0
11/23/2004,02:22,1102.75,1102.75,1102.75,1102.75,10,0
11/23/2004,02:23,1102.75,1102.75,1102.50,1102.50,7,1
11/23/2004,02:24,1102.75,1102.75,1102.75,1102.75,16,0
11/23/2004,02:25,1102.75,1102.75,1102.75,1102.75,24,0
11/23/2004,02:26,1102.75,1103.00,1102.75,1103.00,5,1
11/23/2004,02:27,1103.00,1103.00,1102.75,1103.00,203,25
11/23/2004,02:28,1103.25,1103.25,1103.25,1103.25,53,0
11/23/2004,02:29,1103.25,1103.25,1103.25,1103.25,35,0
11/23/2004,02:30,1103.50,1103.50,1103.25,1103.25,51,5
11/23/2004,02:31,1103.50,1103.50,1103.25,1103.25,11,32
11/23/2004,02:32,1103.25,1103.50,1103.25,1103.50,10,27
11/23/2004,02:33,1103.50,1103.50,1103.50,1103.50,30,0
11/23/2004,02:35,1103.50,1103.50,1103.50,1103.50,58,0
11/23/2004,02:36,1103.25,1103.25,1103.25,1103.25,0,8
11/23/2004,02:37,1103.50,1103.50,1103.50,1103.50,1,0
11/23/2004,02:38,1103.25,1103.25,1103.00,1103.00,0,28
11/23/2004,02:39,1103.25,1103.25,1103.25,1103.25,11,0
11/23/2004,02:40,1103.25,1103.50,1103.25,1103.50,5,0
11/23/2004,02:42,1103.00,1103.00,1103.00,1103.00,0,6
11/23/2004,02:43,1103.25,1103.25,1103.25,1103.25,35,0
11/23/2004,02:45,1103.25,1103.25,1103.25,1103.25,1,0
11/23/2004,02:46,1103.25,1103.25,1103.25,1103.25,17,0
11/23/2004,02:47,1103.25,1103.25,1103.25,1103.25,5,0
11/23/2004,02:49,1103.25,1103.25,1103.25,1103.25,16,0
11/23/2004,02:50,1103.00,1103.25,1103.00,1103.00,2,34
11/23/2004,02:52,1103.00,1103.00,1103.00,1103.00,0,26
11/23/2004,02:54,1103.25,1103.25,1103.00,1103.25,29,5
11/23/2004,02:55,1103.25,1103.25,1103.00,1103.00,2,1
11/23/2004,02:58,1103.00,1103.00,1103.00,1103.00,0,10
11/23/2004,02:59,1103.00,1103.25,1103.00,1103.25,72,3
11/23/2004,03:00,1103.50,1103.50,1103.50,1103.50,1,0
11/23/2004,03:01,1103.25,1103.25,1103.00,1103.00,4,72
11/23/2004,03:02,1103.00,1103.00,1103.00,1103.00,0,3
11/23/2004,03:03,1102.75,1102.75,1102.50,1102.75,5,114
11/23/2004,03:04,1102.75,1102.75,1102.75,1102.75,94,0
11/23/2004,03:05,1102.75,1102.75,1102.75,1102.75,47,0
11/23/2004,03:06,1102.75,1102.75,1102.75,1102.75,12,0
11/23/2004,03:07,1102.75,1102.75,1102.75,1102.75,20,0
11/23/2004,03:08,1102.50,1102.50,1102.25,1102.50,15,177
11/23/2004,03:09,1102.50,1102.50,1102.50,1102.50,66,0
11/23/2004,03:10,1102.50,1102.50,1102.50,1102.50,5,0
11/23/2004,03:11,1102.25,1102.50,1102.25,1102.50,4,1
11/23/2004,03:12,1102.50,1102.50,1102.50,1102.50,10,0
11/23/2004,03:13,1102.50,1102.50,1102.50,1102.50,47,0
11/23/2004,03:15,1102.50,1102.50,1102.50,1102.50,1,0
11/23/2004,03:16,1102.25,1102.25,1102.25,1102.25,0,2
11/23/2004,03:17,1102.25,1102.25,1102.25,1102.25,0,57
11/23/2004,03:18,1102.25,1102.25,1102.25,1102.25,0,12
11/23/2004,03:20,1102.25,1102.50,1102.25,1102.50,5,70
11/23/2004,03:21,1102.25,1102.25,1102.25,1102.25,0,59
11/23/2004,03:22,1102.50,1102.50,1102.25,1102.50,21,2
11/23/2004,03:23,1102.50,1102.50,1102.50,1102.50,87,0
11/23/2004,03:24,1102.50,1102.50,1102.50,1102.50,5,0
11/23/2004,03:25,1102.50,1102.50,1102.50,1102.50,25,0
11/23/2004,03:26,1102.25,1102.50,1102.00,1102.25,21,61
11/23/2004,03:27,1102.00,1102.00,1102.00,1102.00,0,5
11/23/2004,03:29,1102.25,1102.25,1102.00,1102.25,22,50
11/23/2004,03:30,1102.25,1102.25,1102.25,1102.25,4,0
11/23/2004,03:31,1102.25,1102.50,1102.25,1102.25,41,15
11/23/2004,03:33,1102.25,1102.25,1102.25,1102.25,0,15
11/23/2004,03:35,1102.00,1102.25,1102.00,1102.25,46,3
11/23/2004,03:37,1102.25,1102.25,1102.25,1102.25,25,0
11/23/2004,03:39,1102.25,1102.25,1102.25,1102.25,2,0
11/23/2004,03:40,1102.00,1102.00,1102.00,1102.00,0,1
11/23/2004,03:41,1102.25,1102.25,1102.25,1102.25,19,0
11/23/2004,03:42,1102.25,1102.25,1102.00,1102.00,21,32
11/23/2004,03:43,1102.25,1102.25,1102.25,1102.25,5,0
11/23/2004,03:44,1102.25,1102.25,1101.75,1101.75,5,136
11/23/2004,03:45,1102.00,1102.00,1102.00,1102.00,9,0
11/23/2004,03:48,1102.25,1102.25,1102.25,1102.25,10,0
11/23/2004,03:49,1102.25,1102.50,1102.00,1102.50,30,1
11/23/2004,03:50,1102.50,1102.50,1102.50,1102.50,28,0
11/23/2004,03:51,1102.50,1102.50,1102.50,1102.50,38,0
11/23/2004,03:52,1102.50,1102.50,1102.50,1102.50,20,0
11/23/2004,03:53,1102.50,1102.50,1102.50,1102.50,55,0
11/23/2004,03:54,1102.75,1102.75,1102.75,1102.75,3,0
11/23/2004,03:55,1102.75,1102.75,1102.75,1102.75,141,0
11/23/2004,03:56,1102.75,1102.75,1102.75,1102.75,19,0
11/23/2004,03:57,1102.50,1102.50,1102.50,1102.50,0,20
11/23/2004,03:58,1102.50,1102.75,1102.50,1102.50,1,10
11/23/2004,03:59,1102.75,1102.75,1102.75,1102.75,5,0
11/23/2004,04:00,1102.75,1102.75,1102.75,1102.75,30,0
11/23/2004,04:02,1103.00,1103.00,1103.00,1103.00,69,0
11/23/2004,04:03,1103.00,1103.25,1103.00,1103.25,55,0
11/23/2004,04:04,1103.00,1103.00,1103.00,1103.00,0,41
11/23/2004,04:05,1103.00,1103.00,1102.75,1102.75,0,35
11/23/2004,04:06,1102.75,1102.75,1102.75,1102.75,0,56
11/23/2004,04:07,1102.75,1102.75,1102.50,1102.50,0,2
11/23/2004,04:08,1102.50,1102.50,1102.50,1102.50,0,73
11/23/2004,04:09,1102.25,1102.25,1102.25,1102.25,0,1
11/23/2004,04:10,1102.50,1102.50,1102.50,1102.50,7,0
11/23/2004,04:12,1102.50,1102.75,1102.50,1102.50,23,8
11/23/2004,04:13,1102.50,1102.50,1102.50,1102.50,0,3
11/23/2004,04:14,1102.50,1102.75,1102.50,1102.75,4,4
11/23/2004,04:15,1102.75,1102.75,1102.75,1102.75,14,0
11/23/2004,04:16,1102.75,1102.75,1102.75,1102.75,1,0
11/23/2004,04:17,1102.75,1102.75,1102.50,1102.50,7,10
11/23/2004,04:19,1102.50,1102.75,1102.50,1102.75,86,8
11/23/2004,04:20,1102.75,1103.00,1102.75,1102.75,59,12
11/23/2004,04:21,1102.75,1103.00,1102.75,1103.00,30,3
11/23/2004,04:22,1102.75,1102.75,1102.75,1102.75,0,11
11/23/2004,04:23,1102.75,1102.75,1102.75,1102.75,0,5
11/23/2004,04:24,1102.75,1102.75,1102.50,1102.50,0,17
11/23/2004,04:25,1102.50,1102.75,1102.50,1102.75,1,2
11/23/2004,04:26,1102.75,1102.75,1102.75,1102.75,25,0
11/23/2004,04:27,1102.50,1102.50,1102.50,1102.50,0,23
11/23/2004,04:28,1102.50,1102.50,1102.50,1102.50,0,6
11/23/2004,04:30,1102.50,1102.50,1102.50,1102.50,0,11
11/23/2004,04:31,1102.50,1102.50,1102.25,1102.50,12,22
11/23/2004,04:32,1102.50,1102.50,1102.50,1102.50,11,0
11/23/2004,04:33,1102.50,1102.50,1102.50,1102.50,1,0
11/23/2004,04:34,1102.50,1102.50,1102.50,1102.50,2,0
11/23/2004,04:35,1102.50,1102.50,1102.50,1102.50,35,0
11/23/2004,04:36,1102.25,1102.25,1102.25,1102.25,0,50
11/23/2004,04:37,1102.50,1102.50,1102.50,1102.50,1,0
11/23/2004,04:39,1102.25,1102.25,1102.25,1102.25,0,6
11/23/2004,04:41,1102.25,1102.25,1102.25,1102.25,0,2
11/23/2004,04:42,1102.50,1102.50,1102.25,1102.50,47,4
11/23/2004,04:43,1102.50,1102.50,1102.25,1102.25,2,40
11/23/2004,04:45,1102.50,1102.50,1102.25,1102.50,57,8
11/23/2004,04:46,1102.50,1102.75,1102.50,1102.75,49,0
11/23/2004,04:47,1102.75,1102.75,1102.50,1102.50,6,111
11/23/2004,04:48,1102.25,1102.25,1102.25,1102.25,0,35
11/23/2004,04:49,1102.25,1102.25,1102.25,1102.25,0,25
11/23/2004,04:50,1102.50,1102.50,1102.50,1102.50,2,0
11/23/2004,04:51,1102.25,1102.25,1102.25,1102.25,0,1
11/23/2004,04:52,1102.25,1102.25,1102.25,1102.25,0,7
11/23/2004,04:53,1102.25,1102.25,1102.25,1102.25,0,2
11/23/2004,04:54,1102.50,1102.50,1102.50,1102.50,6,0
11/23/2004,04:55,1102.50,1102.75,1102.25,1102.75,185,2
11/23/2004,04:56,1102.75,1102.75,1102.75,1102.75,5,0
11/23/2004,04:57,1102.50,1102.50,1102.50,1102.50,0,23
11/23/2004,04:58,1102.50,1102.50,1102.50,1102.50,0,20
11/23/2004,04:59,1102.50,1102.50,1102.50,1102.50,0,10
11/23/2004,05:01,1102.50,1102.50,1102.50,1102.50,0,26
11/23/2004,05:02,1102.50,1102.50,1102.25,1102.25,0,83
11/23/2004,05:03,1102.25,1102.25,1102.25,1102.25,0,9
11/23/2004,05:04,1102.25,1102.25,1102.25,1102.25,0,1
11/23/2004,05:07,1102.25,1102.25,1102.25,1102.25,0,39
11/23/2004,05:08,1102.25,1102.25,1102.25,1102.25,0,106
11/23/2004,05:09,1102.25,1102.25,1102.00,1102.00,0,13
11/23/2004,05:10,1102.25,1102.25,1102.00,1102.00,2,153
11/23/2004,05:11,1102.00,1102.00,1101.75,1101.75,0,88
11/23/2004,05:12,1101.75,1101.75,1101.50,1101.75,7,60
11/23/2004,05:13,1101.75,1101.75,1101.75,1101.75,26,0
11/23/2004,05:14,1101.75,1101.75,1101.50,1101.75,10,1
11/23/2004,05:15,1101.75,1101.75,1101.50,1101.50,2,1
11/23/2004,05:16,1101.50,1101.50,1101.50,1101.50,0,1
11/23/2004,05:17,1101.75,1101.75,1101.75,1101.75,1,0
11/23/2004,05:18,1101.75,1101.75,1101.50,1101.75,2,1
11/23/2004,05:20,1101.75,1101.75,1101.75,1101.75,1,0
11/23/2004,05:21,1101.75,1101.75,1101.75,1101.75,1,0
11/23/2004,05:22,1101.75,1101.75,1101.75,1101.75,4,0
11/23/2004,05:23,1101.75,1101.75,1101.75,1101.75,55,0
11/23/2004,05:24,1101.75,1101.75,1101.50,1101.50,22,46
11/23/2004,05:25,1101.75,1101.75,1101.75,1101.75,40,0
11/23/2004,05:26,1101.75,1101.75,1101.25,1101.50,46,181
11/23/2004,05:27,1101.50,1101.50,1101.50,1101.50,20,0
11/23/2004,05:28,1101.25,1101.50,1101.25,1101.50,15,13
11/23/2004,05:29,1101.50,1101.50,1101.25,1101.25,41,2
11/23/2004,05:30,1101.50,1101.50,1101.25,1101.50,51,3
11/23/2004,05:31,1101.50,1101.50,1101.50,1101.50,15,0
11/23/2004,05:32,1101.50,1101.50,1101.50,1101.50,22,0
11/23/2004,05:33,1101.50,1101.50,1101.50,1101.50,15,0
11/23/2004,05:34,1101.50,1101.50,1101.25,1101.50,41,6
11/23/2004,05:35,1101.50,1101.75,1101.50,1101.75,4,0
11/23/2004,05:36,1101.50,1101.50,1101.50,1101.50,0,68
11/23/2004,05:37,1101.50,1101.50,1101.50,1101.50,0,2
11/23/2004,05:38,1101.50,1101.50,1101.50,1101.50,0,11
11/23/2004,05:40,1101.50,1101.75,1101.50,1101.75,5,4
11/23/2004,05:41,1101.75,1101.75,1101.75,1101.75,14,0
11/23/2004,05:42,1102.00,1102.00,1102.00,1102.00,111,0
11/23/2004,05:43,1102.00,1102.00,1102.00,1102.00,30,0
11/23/2004,05:45,1102.00,1102.00,1102.00,1102.00,37,0
11/23/2004,05:46,1102.00,1102.25,1102.00,1102.00,48,5
11/23/2004,05:48,1102.00,1102.25,1102.00,1102.25,1,1
11/23/2004,05:49,1102.25,1102.25,1102.25,1102.25,3,0
11/23/2004,05:50,1102.25,1102.25,1102.00,1102.00,2,135
11/23/2004,05:51,1102.25,1102.25,1102.00,1102.25,2,15
11/23/2004,05:52,1102.25,1102.25,1102.25,1102.25,1,0
11/23/2004,05:54,1102.25,1102.25,1102.00,1102.00,1,6
11/23/2004,05:55,1102.00,1102.00,1102.00,1102.00,0,122
11/23/2004,05:56,1102.00,1102.25,1102.00,1102.25,2,21
11/23/2004,05:59,1102.00,1102.00,1102.00,1102.00,0,1
11/23/2004,06:00,1102.00,1102.00,1102.00,1102.00,0,7
11/23/2004,06:01,1102.00,1102.00,1102.00,1102.00,0,12
11/23/2004,06:02,1102.00,1102.00,1102.00,1102.00,0,11
11/23/2004,06:04,1102.25,1102.25,1102.25,1102.25,3,0
11/23/2004,06:05,1102.25,1102.25,1102.00,1102.00,5,1
11/23/2004,06:06,1102.25,1102.25,1102.00,1102.25,106,1
11/23/2004,06:07,1102.25,1102.25,1102.25,1102.25,18,0
11/23/2004,06:09,1102.00,1102.00,1102.00,1102.00,0,2
11/23/2004,06:11,1102.00,1102.00,1102.00,1102.00,0,3
11/23/2004,06:13,1102.25,1102.25,1102.00,1102.00,9,20
11/23/2004,06:17,1102.00,1102.00,1102.00,1102.00,0,3
11/23/2004,06:18,1102.25,1102.25,1102.00,1102.00,4,123
11/23/2004,06:19,1102.00,1102.00,1101.75,1101.75,0,2
11/23/2004,06:20,1101.75,1101.75,1101.75,1101.75,0,25
11/23/2004,06:21,1101.75,1101.75,1101.75,1101.75,0,11
11/23/2004,06:22,1102.00,1102.00,1102.00,1102.00,5,0
11/23/2004,06:23,1101.75,1101.75,1101.75,1101.75,0,2
11/23/2004,06:24,1102.00,1102.00,1102.00,1102.00,2,0
11/23/2004,06:25,1102.00,1102.00,1102.00,1102.00,2,0
11/23/2004,06:28,1102.00,1102.00,1102.00,1102.00,295,0
11/23/2004,06:29,1102.00,1102.00,1102.00,1102.00,3,0
11/23/2004,06:30,1101.75,1101.75,1101.50,1101.50,0,155
11/23/2004,06:31,1101.50,1101.50,1101.50,1101.50,0,22
11/23/2004,06:32,1101.50,1101.50,1101.25,1101.25,2,94
11/23/2004,06:33,1101.25,1101.50,1101.25,1101.50,5,8
11/23/2004,06:34,1101.50,1101.50,1101.25,1101.50,106,2
11/23/2004,06:35,1101.50,1101.50,1101.25,1101.50,32,30
11/23/2004,06:36,1101.50,1101.50,1101.25,1101.50,169,50
11/23/2004,06:38,1101.50,1101.75,1101.50,1101.50,32,1
11/23/2004,06:39,1101.50,1101.50,1101.50,1101.50,0,35
11/23/2004,06:40,1101.50,1101.50,1101.50,1101.50,0,280
11/23/2004,06:41,1101.25,1101.75,1101.25,1101.75,290,1
11/23/2004,06:42,1101.75,1102.00,1101.75,1101.75,16,29
11/23/2004,06:43,1101.75,1101.75,1101.50,1101.50,0,18
11/23/2004,06:45,1101.50,1101.75,1101.50,1101.75,25,103
11/23/2004,06:46,1101.75,1101.75,1101.75,1101.75,55,0
11/23/2004,06:47,1102.00,1102.00,1101.75,1101.75,1,4
11/23/2004,06:48,1101.75,1102.00,1101.75,1102.00,4,1
11/23/2004,06:49,1102.00,1102.00,1101.75,1101.75,2,102
11/23/2004,06:51,1101.75,1101.75,1101.75,1101.75,0,22
11/23/2004,06:52,1102.00,1102.00,1101.75,1101.75,1,23
11/23/2004,06:53,1101.75,1101.75,1101.75,1101.75,0,6
11/23/2004,06:54,1101.75,1101.75,1101.75,1101.75,0,2
11/23/2004,06:55,1101.75,1101.75,1101.75,1101.75,0,1
11/23/2004,06:56,1102.00,1102.00,1102.00,1102.00,1,0
11/23/2004,06:57,1102.00,1102.00,1102.00,1102.00,170,0
11/23/2004,06:58,1102.00,1102.00,1102.00,1102.00,33,0
11/23/2004,06:59,1102.00,1102.00,1102.00,1102.00,25,0
11/23/2004,07:00,1102.00,1102.00,1102.00,1102.00,15,0
11/23/2004,07:01,1102.00,1102.25,1102.00,1102.00,149,50
11/23/2004,07:02,1102.00,1102.00,1102.00,1102.00,0,1
11/23/2004,07:03,1102.00,1102.00,1102.00,1102.00,0,3
11/23/2004,07:04,1102.00,1102.50,1102.00,1102.25,169,177
11/23/2004,07:05,1102.25,1102.25,1102.00,1102.25,1,83
11/23/2004,07:06,1102.25,1102.50,1102.25,1102.25,91,2
11/23/2004,07:07,1102.25,1102.50,1102.25,1102.25,2,4
11/23/2004,07:08,1102.25,1102.25,1102.25,1102.25,0,106
11/23/2004,07:09,1102.25,1102.25,1102.25,1102.25,0,8
11/23/2004,07:10,1102.25,1102.25,1102.25,1102.25,0,5
11/23/2004,07:11,1102.25,1102.25,1102.00,1102.25,2,308
11/23/2004,07:12,1102.25,1102.25,1102.25,1102.25,137,0
11/23/2004,07:13,1102.25,1102.25,1102.25,1102.25,7,0
11/23/2004,07:14,1102.50,1102.50,1102.50,1102.50,252,0
11/23/2004,07:15,1102.50,1102.50,1102.50,1102.50,1,0
11/23/2004,07:16,1102.50,1102.50,1102.25,1102.25,1,10
11/23/2004,07:17,1102.25,1102.50,1102.25,1102.25,4,81
11/23/2004,07:18,1102.00,1102.25,1102.00,1102.25,33,3
11/23/2004,07:19,1102.25,1102.50,1102.25,1102.50,23,0
11/23/2004,07:20,1102.25,1102.50,1102.25,1102.25,5,51
11/23/2004,07:21,1102.25,1102.25,1102.25,1102.25,0,2
11/23/2004,07:22,1102.50,1102.50,1102.25,1102.25,45,1
11/23/2004,07:23,1102.25,1102.25,1102.25,1102.25,0,8
11/23/2004,07:24,1102.25,1102.25,1102.25,1102.25,0,9
11/23/2004,07:25,1102.25,1102.50,1102.25,1102.25,1,136
11/23/2004,07:26,1102.25,1102.25,1102.00,1102.25,197,31
11/23/2004,07:27,1102.25,1102.25,1102.25,1102.25,11,0
11/23/2004,07:28,1102.25,1102.25,1102.25,1102.25,60,0
11/23/2004,07:32,1102.25,1102.50,1102.25,1102.50,3,0
11/23/2004,07:33,1102.50,1102.50,1102.25,1102.25,6,3
11/23/2004,07:34,1102.50,1102.50,1102.50,1102.50,106,0
11/23/2004,07:35,1102.50,1102.50,1102.25,1102.50,10,5
11/23/2004,07:36,1102.50,1102.50,1102.25,1102.25,66,2
11/23/2004,07:37,1102.50,1102.50,1102.50,1102.50,5,0
11/23/2004,07:38,1102.50,1102.50,1102.25,1102.25,60,1
11/23/2004,07:39,1102.50,1102.50,1102.50,1102.50,22,0
11/23/2004,07:40,1102.50,1102.75,1102.50,1102.75,145,0
11/23/2004,07:41,1102.50,1102.50,1102.50,1102.50,0,116
11/23/2004,07:42,1102.50,1102.50,1102.50,1102.50,0,23
11/23/2004,07:43,1102.50,1102.50,1102.25,1102.50,21,58
11/23/2004,07:45,1102.50,1102.50,1102.50,1102.50,126,0
11/23/2004,07:46,1102.50,1102.50,1102.50,1102.50,9,0
11/23/2004,07:47,1102.50,1102.50,1102.50,1102.50,16,0
11/23/2004,07:48,1102.50,1102.75,1102.50,1102.75,3,0
11/23/2004,07:49,1102.50,1102.50,1102.50,1102.50,0,218
11/23/2004,07:50,1102.50,1102.50,1102.50,1102.50,0,27
11/23/2004,07:51,1102.25,1102.50,1102.25,1102.50,1,3
11/23/2004,07:52,1102.25,1102.25,1102.25,1102.25,0,1
11/23/2004,07:53,1102.50,1102.50,1102.50,1102.50,174,0
11/23/2004,07:54,1102.50,1102.50,1102.25,1102.50,101,47
11/23/2004,07:55,1102.50,1102.50,1102.50,1102.50,10,0
11/23/2004,07:56,1102.50,1102.50,1102.25,1102.25,9,31
11/23/2004,07:57,1102.50,1102.50,1102.50,1102.50,31,0
11/23/2004,07:58,1102.75,1102.75,1102.50,1102.50,40,80
11/23/2004,07:59,1102.50,1102.50,1102.50,1102.50,0,55
11/23/2004,08:00,1102.50,1102.50,1102.25,1102.50,18,4
11/23/2004,08:01,1102.50,1102.50,1102.25,1102.25,24,1
11/23/2004,08:02,1102.50,1102.50,1102.50,1102.50,23,0
11/23/2004,08:03,1102.50,1102.75,1102.50,1102.75,3,0
11/23/2004,08:04,1102.75,1102.75,1102.50,1102.50,85,71
11/23/2004,08:05,1102.50,1102.50,1102.25,1102.25,0,8
11/23/2004,08:06,1102.50,1102.75,1102.50,1102.50,144,7
11/23/2004,08:07,1102.50,1102.75,1102.50,1102.75,189,23
11/23/2004,08:08,1102.75,1102.75,1102.50,1102.50,37,1
11/23/2004,08:09,1102.50,1102.50,1102.50,1102.50,0,1
11/23/2004,08:10,1102.50,1102.75,1102.50,1102.75,7,1
11/23/2004,08:11,1102.75,1102.75,1102.75,1102.75,5,0
11/23/2004,08:12,1102.75,1102.75,1102.50,1102.50,62,4
11/23/2004,08:13,1102.50,1103.00,1102.50,1102.75,216,5
11/23/2004,08:14,1103.00,1103.00,1102.75,1102.75,6,308
11/23/2004,08:15,1102.75,1103.00,1102.75,1103.00,5,7
11/23/2004,08:16,1102.75,1103.00,1102.75,1103.00,19,40
11/23/2004,08:17,1103.00,1103.00,1103.00,1103.00,9,0
11/23/2004,08:18,1102.75,1103.00,1102.75,1103.00,181,107
11/23/2004,08:19,1103.00,1103.00,1102.75,1103.00,21,6
11/23/2004,08:20,1102.75,1102.75,1102.75,1102.75,0,1
11/23/2004,08:21,1103.00,1103.00,1102.75,1102.75,7,93
11/23/2004,08:22,1102.75,1102.75,1102.50,1102.50,1,35
11/23/2004,08:23,1102.50,1102.75,1102.50,1102.50,76,6
11/23/2004,08:24,1102.75,1102.75,1102.50,1102.75,53,3
11/23/2004,08:25,1102.75,1102.75,1102.50,1102.75,2,1
11/23/2004,08:26,1102.75,1102.75,1102.50,1102.50,11,1
11/23/2004,08:27,1102.50,1102.75,1102.50,1102.75,8,147
11/23/2004,08:28,1102.50,1102.75,1102.25,1102.25,2,115
11/23/2004,08:29,1102.25,1102.50,1102.25,1102.50,135,137
11/23/2004,08:30,1102.25,1103.00,1102.25,1102.50,589,495
11/23/2004,08:31,1102.50,1102.75,1102.00,1102.25,1454,902
11/23/2004,08:32,1102.25,1102.50,1102.25,1102.50,2237,275
11/23/2004,08:33,1102.50,1102.75,1101.50,1101.50,265,2340
11/23/2004,08:34,1101.75,1102.00,1101.50,1102.00,1148,727
11/23/2004,08:35,1102.00,1102.25,1101.75,1102.00,866,333
11/23/2004,08:36,1102.00,1102.25,1101.75,1102.00,466,531
11/23/2004,08:37,1102.00,1102.25,1101.75,1102.25,654,162
11/23/2004,08:38,1102.25,1102.25,1101.50,1101.50,753,780
11/23/2004,08:39,1101.75,1101.75,1100.75,1101.00,705,4146
11/23/2004,08:40,1101.00,1101.50,1100.75,1101.25,1530,577
11/23/2004,08:41,1101.00,1101.50,1101.00,1101.50,926,184
11/23/2004,08:42,1101.25,1101.75,1101.25,1101.75,776,78
11/23/2004,08:43,1101.50,1101.75,1101.00,1101.00,271,2111
11/23/2004,08:44,1101.00,1101.00,1100.50,1100.75,979,1824
11/23/2004,08:45,1100.75,1101.50,1100.50,1101.50,1501,526
11/23/2004,08:46,1101.25,1101.50,1101.25,1101.50,296,1198
11/23/2004,08:47,1101.25,1101.50,1100.75,1101.00,165,1682
11/23/2004,08:48,1100.75,1101.50,1100.75,1101.00,2060,1936
11/23/2004,08:49,1101.00,1101.50,1100.75,1101.25,2856,760
11/23/2004,08:50,1101.25,1101.50,1101.00,1101.00,152,852
11/23/2004,08:51,1101.00,1101.50,1101.00,1101.25,794,338
11/23/2004,08:52,1101.25,1101.75,1101.25,1101.75,2043,59
11/23/2004,08:53,1101.75,1102.25,1101.75,1102.25,1153,113
11/23/2004,08:54,1102.25,1102.25,1101.75,1101.75,150,716
11/23/2004,08:55,1101.75,1102.25,1101.75,1102.25,183,133
11/23/2004,08:56,1102.00,1102.25,1101.75,1102.00,1492,272
11/23/2004,08:57,1102.00,1102.50,1101.75,1101.75,672,413
11/23/2004,08:58,1101.75,1102.00,1101.50,1101.75,239,493
11/23/2004,08:59,1101.75,1102.00,1101.75,1101.75,69,303
11/23/2004,09:00,1102.00,1102.00,1101.50,1101.50,442,1020
11/23/2004,09:01,1101.50,1101.75,1101.00,1101.25,1586,2234
11/23/2004,09:02,1101.00,1101.50,1101.00,1101.25,1046,903
11/23/2004,09:03,1101.50,1101.75,1101.25,1101.75,1145,730
11/23/2004,09:04,1101.75,1101.75,1101.25,1101.25,176,499
11/23/2004,09:05,1101.25,1101.50,1101.25,1101.25,189,121
11/23/2004,09:06,1101.25,1102.00,1101.25,1102.00,3264,32
11/23/2004,09:07,1102.00,1103.00,1102.00,1102.75,2813,982
11/23/2004,09:08,1103.00,1103.50,1102.50,1103.25,2470,980
11/23/2004,09:09,1103.50,1103.75,1103.00,1103.75,1718,974
11/23/2004,09:10,1103.75,1103.75,1103.50,1103.50,1482,1217
11/23/2004,09:11,1103.75,1104.00,1103.50,1103.75,1685,220
11/23/2004,09:12,1104.00,1104.00,1103.50,1104.00,912,916
11/23/2004,09:13,1103.75,1105.00,1103.75,1104.75,6281,2155
11/23/2004,09:14,1104.75,1105.25,1104.50,1104.75,3611,1175
11/23/2004,09:15,1104.75,1105.25,1104.50,1105.00,3788,2841
11/23/2004,09:16,1105.25,1105.25,1104.50,1104.50,1183,1874
11/23/2004,09:17,1104.75,1105.00,1104.50,1104.75,1099,476
11/23/2004,09:18,1104.75,1105.00,1104.50,1104.75,1050,1472
11/23/2004,09:19,1104.50,1105.00,1104.50,1104.50,539,880
11/23/2004,09:20,1104.50,1104.75,1104.25,1104.25,1592,992
11/23/2004,09:21,1104.25,1104.50,1104.25,1104.25,48,259
11/23/2004,09:22,1104.50,1104.75,1104.25,1104.75,714,129
11/23/2004,09:23,1104.75,1105.50,1104.75,1105.00,3307,908
11/23/2004,09:24,1105.00,1105.00,1104.50,1104.50,162,1015
11/23/2004,09:25,1104.50,1104.75,1104.25,1104.50,541,1659
11/23/2004,09:26,1104.50,1104.75,1104.25,1104.50,1061,123
11/23/2004,09:27,1104.50,1104.75,1104.25,1104.50,90,1559
11/23/2004,09:28,1104.25,1104.50,1104.00,1104.00,72,3003
11/23/2004,09:29,1104.00,1104.25,1103.75,1104.00,651,783
11/23/2004,09:30,1104.00,1104.00,1103.50,1103.75,89,1208
11/23/2004,09:31,1103.75,1103.75,1103.50,1103.75,93,839
11/23/2004,09:32,1103.75,1103.75,1103.25,1103.25,359,1131
11/23/2004,09:33,1103.50,1103.50,1103.00,1103.25,595,911
11/23/2004,09:34,1103.50,1103.75,1103.25,1103.50,689,317
11/23/2004,09:35,1103.50,1103.75,1102.75,1103.25,1568,2136
11/23/2004,09:36,1103.00,1103.50,1103.00,1103.00,1590,570
11/23/2004,09:37,1103.00,1103.50,1103.00,1103.25,571,187
11/23/2004,09:38,1103.25,1103.25,1102.75,1102.75,363,1434
11/23/2004,09:39,1102.75,1103.00,1102.50,1103.00,382,183
11/23/2004,09:40,1103.00,1103.00,1102.25,1102.50,470,2215
11/23/2004,09:41,1102.50,1102.75,1102.25,1102.50,862,538
11/23/2004,09:42,1102.75,1102.75,1102.50,1102.50,54,728
11/23/2004,09:43,1102.75,1102.75,1102.50,1102.75,457,34
11/23/2004,09:44,1102.75,1102.75,1102.00,1102.50,672,1580
11/23/2004,09:45,1102.50,1102.50,1101.25,1101.50,896,3136
11/23/2004,09:46,1101.75,1102.00,1101.50,1102.00,803,449
11/23/2004,09:47,1102.00,1102.25,1101.50,1102.00,429,750
11/23/2004,09:48,1101.75,1102.00,1101.25,1101.50,121,1277
11/23/2004,09:49,1101.75,1102.00,1101.50,1102.00,377,243
11/23/2004,09:50,1102.00,1102.25,1101.75,1101.75,595,711
11/23/2004,09:51,1101.75,1102.00,1101.50,1101.75,624,528
11/23/2004,09:52,1101.50,1101.75,1101.00,1101.25,1700,2475
11/23/2004,09:53,1101.25,1101.50,1101.00,1101.00,84,2950
11/23/2004,09:54,1101.00,1101.00,1099.00,1099.25,3200,13410
11/23/2004,09:55,1099.25,1099.50,1098.75,1099.25,1374,3313
11/23/2004,09:56,1099.25,1099.25,1098.25,1098.25,1596,3300
11/23/2004,09:57,1098.25,1098.75,1098.00,1098.75,2017,2923
11/23/2004,09:58,1098.75,1099.00,1098.50,1098.75,1625,1953
11/23/2004,09:59,1098.50,1099.00,1098.50,1099.00,508,467
11/23/2004,10:00,1098.75,1099.00,1098.50,1098.50,343,572
11/23/2004,10:01,1098.50,1099.00,1098.00,1098.75,2555,2686
11/23/2004,10:02,1098.50,1098.75,1097.50,1097.75,1250,3864
11/23/2004,10:03,1098.00,1098.00,1097.75,1097.75,1022,1420
11/23/2004,10:04,1097.75,1098.50,1097.75,1097.75,3809,2280
11/23/2004,10:05,1098.00,1098.50,1097.75,1098.25,3858,893
11/23/2004,10:06,1098.25,1099.00,1098.25,1099.00,3282,460
11/23/2004,10:07,1099.00,1099.25,1098.75,1099.00,1037,493
11/23/2004,10:08,1099.00,1099.00,1098.75,1099.00,49,1306
11/23/2004,10:09,1098.75,1099.00,1098.75,1098.75,94,1038
11/23/2004,10:10,1098.75,1098.75,1098.50,1098.50,162,1275
11/23/2004,10:11,1098.75,1098.75,1098.50,1098.75,423,182
11/23/2004,10:12,1098.50,1098.75,1098.25,1098.50,172,1544
11/23/2004,10:13,1098.25,1098.50,1098.00,1098.25,378,1357
11/23/2004,10:14,1098.25,1098.50,1098.00,1098.25,842,385
11/23/2004,10:15,1098.25,1098.50,1098.00,1098.25,528,731
11/23/2004,10:16,1098.00,1098.25,1097.00,1097.25,2023,4583
11/23/2004,10:17,1097.00,1097.25,1096.75,1097.00,1346,4832
11/23/2004,10:18,1097.00,1097.25,1096.75,1097.25,1034,3605
11/23/2004,10:19,1097.00,1097.25,1097.00,1097.25,1287,500
11/23/2004,10:20,1097.25,1097.50,1097.00,1097.50,3796,398
11/23/2004,10:21,1097.25,1097.75,1097.25,1097.75,1597,477
11/23/2004,10:22,1097.75,1097.75,1097.00,1097.50,1629,2514
11/23/2004,10:23,1097.50,1097.50,1097.00,1097.25,768,529
11/23/2004,10:24,1097.25,1097.50,1097.00,1097.50,1027,415
11/23/2004,10:25,1097.50,1097.50,1097.25,1097.50,322,18
11/23/2004,10:26,1097.50,1098.50,1097.25,1098.50,3216,142
11/23/2004,10:27,1098.50,1098.50,1098.00,1098.00,208,1638
11/23/2004,10:28,1098.00,1098.25,1098.00,1098.25,27,89
11/23/2004,10:29,1098.25,1098.25,1097.75,1098.00,216,340
11/23/2004,10:30,1098.00,1098.25,1097.75,1097.75,395,233
11/23/2004,10:31,1098.00,1098.00,1097.75,1097.75,85,470
11/23/2004,10:32,1098.00,1098.25,1097.75,1098.00,300,321
11/23/2004,10:33,1098.00,1098.25,1097.75,1098.25,103,145
11/23/2004,10:34,1098.25,1098.25,1097.75,1098.00,215,365
11/23/2004,10:35,1098.00,1098.25,1097.75,1098.00,284,100
11/23/2004,10:36,1098.00,1098.25,1098.00,1098.00,39,280
11/23/2004,10:37,1098.00,1098.25,1098.00,1098.25,16,195
11/23/2004,10:38,1098.25,1098.25,1098.00,1098.25,44,110
11/23/2004,10:39,1098.00,1098.75,1098.00,1098.50,1470,199
11/23/2004,10:40,1098.25,1098.75,1098.25,1098.25,461,678
11/23/2004,10:41,1098.50,1098.50,1098.00,1098.25,181,1014
11/23/2004,10:42,1098.00,1098.50,1098.00,1098.25,615,125
11/23/2004,10:43,1098.25,1098.50,1098.25,1098.50,106,336
11/23/2004,10:44,1098.50,1098.50,1098.25,1098.25,19,44
11/23/2004,10:45,1098.25,1098.50,1098.00,1098.25,24,343
11/23/2004,10:46,1098.00,1098.25,1098.00,1098.00,60,130
11/23/2004,10:47,1098.00,1098.25,1098.00,1098.00,41,711
11/23/2004,10:48,1098.25,1098.25,1097.75,1098.00,27,201
11/23/2004,10:49,1098.00,1098.00,1097.50,1097.75,200,605
11/23/2004,10:50,1097.50,1098.00,1097.50,1097.75,347,42
11/23/2004,10:51,1098.00,1098.25,1097.75,1098.00,403,235
11/23/2004,10:52,1097.75,1098.25,1097.75,1098.25,206,47
11/23/2004,10:53,1098.00,1098.25,1098.00,1098.00,97,38
11/23/2004,10:54,1098.25,1098.25,1098.00,1098.25,641,30
11/23/2004,10:55,1098.50,1098.50,1098.00,1098.00,146,360
11/23/2004,10:56,1098.25,1098.25,1098.00,1098.00,555,682
11/23/2004,10:57,1098.00,1098.25,1097.50,1097.50,123,1169
11/23/2004,10:58,1097.50,1098.00,1097.50,1097.50,63,217
11/23/2004,10:59,1097.75,1098.00,1097.75,1097.75,240,50
11/23/2004,11:00,1098.00,1098.00,1097.75,1098.00,403,11
11/23/2004,11:01,1097.75,1098.25,1097.75,1098.25,180,30
11/23/2004,11:02,1098.25,1098.25,1098.00,1098.00,60,7
11/23/2004,11:03,1098.25,1098.25,1098.00,1098.25,8,293
11/23/2004,11:04,1098.00,1098.00,1097.50,1097.50,110,809
11/23/2004,11:05,1097.75,1098.00,1097.50,1097.75,261,202
11/23/2004,11:06,1097.75,1097.75,1097.50,1097.75,381,73
11/23/2004,11:07,1097.75,1098.00,1097.75,1097.75,193,45
11/23/2004,11:08,1098.00,1098.00,1097.75,1098.00,96,163
11/23/2004,11:09,1098.00,1098.75,1097.75,1098.75,1729,249
11/23/2004,11:10,1098.75,1099.00,1098.50,1098.50,652,469
11/23/2004,11:11,1098.75,1098.75,1098.50,1098.75,31,351
11/23/2004,11:12,1098.75,1098.75,1098.50,1098.75,93,925
11/23/2004,11:13,1098.75,1098.75,1097.75,1098.00,489,881
11/23/2004,11:14,1098.00,1098.50,1097.75,1098.00,746,471
11/23/2004,11:15,1098.25,1098.25,1098.00,1098.25,130,389
11/23/2004,11:16,1098.00,1098.25,1098.00,1098.25,471,683
11/23/2004,11:17,1098.25,1098.50,1098.25,1098.50,71,114
11/23/2004,11:18,1098.50,1098.75,1098.25,1098.75,621,31
11/23/2004,11:19,1098.75,1099.00,1098.50,1098.50,204,127
11/23/2004,11:20,1098.50,1098.75,1098.00,1098.00,559,806
11/23/2004,11:21,1098.00,1098.25,1098.00,1098.25,99,25
11/23/2004,11:22,1098.25,1098.25,1098.00,1098.00,315,17
11/23/2004,11:23,1098.25,1098.25,1097.00,1097.00,81,2662
11/23/2004,11:24,1097.00,1097.50,1097.00,1097.50,585,132
11/23/2004,11:25,1097.25,1097.75,1097.25,1097.75,404,109
11/23/2004,11:26,1097.75,1098.00,1097.75,1097.75,130,27
11/23/2004,11:27,1097.75,1098.25,1097.75,1098.00,547,16
11/23/2004,11:28,1098.00,1098.25,1098.00,1098.25,401,146
11/23/2004,11:29,1098.25,1098.25,1097.75,1098.25,125,314
11/23/2004,11:30,1098.00,1098.25,1098.00,1098.00,7,12
11/23/2004,11:31,1098.00,1098.25,1097.75,1098.00,66,387
11/23/2004,11:32,1098.00,1098.25,1098.00,1098.00,128,87
11/23/2004,11:33,1098.00,1098.50,1098.00,1098.50,419,59
11/23/2004,11:34,1098.50,1098.75,1098.25,1098.50,147,107
11/23/2004,11:35,1098.25,1099.00,1098.25,1099.00,1387,309
11/23/2004,11:36,1099.00,1099.25,1098.75,1098.75,462,277
11/23/2004,11:37,1099.00,1099.00,1098.75,1098.75,35,365
11/23/2004,11:38,1098.75,1099.00,1098.75,1098.75,157,240
11/23/2004,11:39,1099.00,1099.00,1098.75,1098.75,57,44
11/23/2004,11:40,1098.75,1099.00,1098.75,1099.00,219,80
11/23/2004,11:41,1099.00,1099.00,1098.75,1098.75,12,550
11/23/2004,11:42,1098.75,1099.25,1098.50,1099.00,1425,78
11/23/2004,11:43,1099.25,1099.25,1099.00,1099.25,202,733
11/23/2004,11:44,1099.25,1099.25,1099.00,1099.00,52,239
11/23/2004,11:45,1099.25,1099.25,1099.00,1099.00,27,67
11/23/2004,11:46,1099.25,1099.25,1098.75,1098.75,12,547
11/23/2004,11:47,1098.75,1099.25,1098.50,1098.75,538,899
11/23/2004,11:48,1098.75,1098.75,1098.50,1098.75,117,36
11/23/2004,11:49,1098.50,1098.75,1098.25,1098.75,357,433
11/23/2004,11:50,1098.75,1099.00,1098.75,1099.00,177,3
11/23/2004,11:51,1099.00,1099.00,1098.50,1098.50,34,416
11/23/2004,11:52,1098.50,1098.75,1098.50,1098.75,17,6
11/23/2004,11:53,1098.75,1098.75,1098.50,1098.50,9,139
11/23/2004,11:54,1098.50,1098.75,1098.50,1098.50,9,312
11/23/2004,11:55,1098.50,1098.75,1098.50,1098.50,211,492
11/23/2004,11:56,1098.50,1098.75,1098.50,1098.50,64,484
11/23/2004,11:57,1098.75,1098.75,1098.25,1098.25,6,207
11/23/2004,11:58,1098.25,1098.50,1098.25,1098.50,29,59
11/23/2004,11:59,1098.50,1098.50,1098.25,1098.25,50,49
11/23/2004,12:00,1098.50,1098.50,1098.25,1098.25,57,9
11/23/2004,12:01,1098.50,1098.50,1098.25,1098.25,549,110
11/23/2004,12:02,1098.50,1098.75,1098.25,1098.50,262,177
11/23/2004,12:03,1098.50,1098.50,1098.25,1098.50,50,1
11/23/2004,12:04,1098.50,1098.50,1098.00,1098.00,156,1303
11/23/2004,12:05,1097.75,1098.00,1097.75,1097.75,96,569
11/23/2004,12:06,1097.75,1098.25,1097.50,1098.00,1080,505
11/23/2004,12:07,1098.25,1098.25,1097.75,1098.00,412,567
11/23/2004,12:08,1098.00,1098.00,1097.50,1098.00,247,584
11/23/2004,12:09,1097.75,1097.75,1097.50,1097.75,67,180
11/23/2004,12:10,1097.75,1097.75,1097.50,1097.75,201,36
11/23/2004,12:11,1097.75,1097.75,1097.50,1097.75,201,3
11/23/2004,12:12,1098.00,1098.00,1097.75,1098.00,5,86
11/23/2004,12:13,1097.75,1098.25,1097.75,1098.25,420,12
11/23/2004,12:14,1098.25,1098.50,1098.00,1098.50,729,239
11/23/2004,12:15,1098.50,1098.50,1098.25,1098.25,40,70
11/23/2004,12:16,1098.50,1098.50,1098.25,1098.50,274,26
11/23/2004,12:17,1098.25,1098.75,1098.25,1098.75,438,50
11/23/2004,12:18,1098.75,1099.25,1098.75,1099.00,1147,220
11/23/2004,12:19,1099.00,1099.00,1098.75,1098.75,70,9
11/23/2004,12:20,1098.75,1099.25,1098.75,1099.25,355,4
11/23/2004,12:21,1099.25,1099.50,1099.00,1099.50,1125,458
11/23/2004,12:22,1099.50,1099.50,1099.25,1099.50,587,224
11/23/2004,12:23,1099.50,1099.75,1099.50,1099.75,594,20
11/23/2004,12:24,1099.50,1100.00,1099.50,1099.75,944,381
11/23/2004,12:25,1099.75,1099.75,1099.50,1099.75,50,22
11/23/2004,12:26,1099.75,1099.75,1099.50,1099.75,949,37
11/23/2004,12:27,1099.75,1100.00,1099.50,1099.50,135,642
11/23/2004,12:28,1099.50,1099.75,1099.25,1099.50,6,180
11/23/2004,12:29,1099.25,1099.75,1099.25,1099.75,238,88
11/23/2004,12:30,1099.75,1099.75,1099.50,1099.50,14,13
11/23/2004,12:31,1099.75,1099.75,1099.25,1099.25,177,1177
11/23/2004,12:32,1099.50,1099.75,1099.25,1099.50,571,187
11/23/2004,12:33,1099.50,1099.75,1099.50,1099.50,118,164
11/23/2004,12:34,1099.50,1099.75,1099.50,1099.50,5,345
11/23/2004,12:35,1099.50,1100.00,1099.50,1099.75,1231,293
11/23/2004,12:36,1099.75,1100.00,1099.25,1099.75,432,581
11/23/2004,12:37,1100.00,1100.00,1099.50,1099.75,301,454
11/23/2004,12:38,1099.75,1099.75,1099.50,1099.75,299,15
11/23/2004,12:39,1099.75,1099.75,1099.00,1099.00,28,1085
11/23/2004,12:40,1099.00,1099.25,1098.50,1098.75,679,1223
11/23/2004,12:41,1098.75,1099.00,1098.50,1099.00,244,369
11/23/2004,12:42,1099.00,1099.00,1098.75,1099.00,55,44
11/23/2004,12:43,1098.75,1099.00,1098.50,1099.00,292,492
11/23/2004,12:44,1099.00,1099.50,1098.75,1099.50,552,174
11/23/2004,12:45,1099.25,1099.50,1099.00,1099.25,159,347
11/23/2004,12:46,1099.25,1099.50,1099.25,1099.50,87,81
11/23/2004,12:47,1099.25,1099.50,1099.00,1099.25,114,340
11/23/2004,12:48,1099.25,1099.50,1099.00,1099.00,248,28
11/23/2004,12:49,1099.25,1099.25,1098.75,1099.00,21,374
11/23/2004,12:50,1098.75,1099.00,1098.50,1098.75,359,892
11/23/2004,12:51,1099.00,1099.25,1098.75,1099.25,269,163
11/23/2004,12:52,1099.00,1099.25,1099.00,1099.25,13,16
11/23/2004,12:53,1099.00,1099.75,1099.00,1099.75,1315,169
11/23/2004,12:54,1099.75,1099.75,1099.50,1099.75,74,8
11/23/2004,12:55,1099.50,1100.00,1099.50,1099.75,466,394
11/23/2004,12:56,1099.75,1100.00,1099.50,1099.75,154,246
11/23/2004,12:57,1099.75,1100.00,1099.50,1099.75,213,80
11/23/2004,12:58,1099.75,1099.75,1099.50,1099.75,2,115
11/23/2004,12:59,1099.50,1099.75,1099.50,1099.50,459,103
11/23/2004,13:00,1099.50,1099.75,1099.50,1099.50,25,14
11/23/2004,13:01,1099.75,1100.75,1099.50,1100.50,3273,1075
11/23/2004,13:02,1100.50,1100.50,1100.25,1100.50,1683,318
11/23/2004,13:03,1100.50,1101.25,1100.25,1101.00,2817,615
11/23/2004,13:04,1100.75,1101.50,1100.75,1101.25,1773,425
11/23/2004,13:05,1101.25,1101.25,1101.00,1101.00,465,142
11/23/2004,13:06,1101.25,1101.75,1101.00,1101.25,1934,1020
11/23/2004,13:07,1101.25,1101.75,1101.25,1101.50,671,396
11/23/2004,13:08,1101.50,1101.50,1101.00,1101.00,8,1451
11/23/2004,13:09,1101.00,1101.50,1101.00,1101.25,818,73
11/23/2004,13:10,1101.25,1101.50,1100.75,1101.00,284,969
11/23/2004,13:11,1101.00,1101.25,1101.00,1101.25,150,255
11/23/2004,13:12,1101.00,1101.25,1101.00,1101.25,11,849
11/23/2004,13:13,1101.25,1102.00,1101.00,1101.75,3173,636
11/23/2004,13:14,1101.75,1101.75,1101.50,1101.75,407,131
11/23/2004,13:15,1101.75,1101.75,1100.75,1101.00,874,1546
11/23/2004,13:16,1101.00,1101.25,1101.00,1101.25,163,150
11/23/2004,13:17,1101.00,1101.75,1101.00,1101.50,2320,1318
11/23/2004,13:18,1101.50,1101.75,1101.50,1101.75,738,520
11/23/2004,13:19,1102.00,1103.00,1101.75,1102.75,5343,419
11/23/2004,13:20,1102.75,1103.00,1102.50,1103.00,1529,371
11/23/2004,13:21,1103.00,1103.75,1102.75,1103.00,3409,2531
11/23/2004,13:22,1102.75,1103.50,1102.75,1103.50,1531,256
11/23/2004,13:23,1103.25,1103.50,1103.00,1103.00,514,1851
11/23/2004,13:24,1103.00,1103.25,1103.00,1103.00,108,447
11/23/2004,13:25,1103.00,1103.25,1103.00,1103.00,160,267
11/23/2004,13:26,1103.00,1104.50,1103.00,1104.25,7147,479
11/23/2004,13:27,1104.50,1105.75,1104.50,1105.50,7374,3213
11/23/2004,13:28,1105.50,1105.50,1104.75,1105.00,763,1894
11/23/2004,13:29,1104.75,1105.00,1104.50,1104.50,476,1114
11/23/2004,13:30,1104.75,1104.75,1104.25,1104.50,785,667
11/23/2004,13:31,1104.50,1104.75,1104.50,1104.50,646,391
11/23/2004,13:32,1104.50,1104.75,1104.00,1104.25,163,1887
11/23/2004,13:33,1104.00,1104.25,1104.00,1104.00,44,2083
11/23/2004,13:34,1104.00,1104.00,1103.75,1104.00,669,421
11/23/2004,13:35,1103.75,1104.00,1103.50,1103.75,369,2021
11/23/2004,13:36,1103.75,1104.00,1103.00,1103.00,81,1241
11/23/2004,13:37,1103.00,1103.25,1102.50,1103.00,869,1128
11/23/2004,13:38,1103.00,1103.25,1103.00,1103.00,21,784
11/23/2004,13:39,1103.25,1103.25,1102.75,1103.00,569,358
11/23/2004,13:40,1103.00,1103.25,1103.00,1103.25,96,270
11/23/2004,13:41,1103.00,1103.25,1103.00,1103.25,1221,99
11/23/2004,13:42,1103.00,1103.75,1103.00,1103.50,1861,528
11/23/2004,13:43,1103.50,1104.00,1103.25,1104.00,1698,516
11/23/2004,13:44,1103.75,1104.00,1103.00,1103.25,978,1441
11/23/2004,13:45,1103.25,1103.25,1102.75,1102.75,385,617
11/23/2004,13:46,1102.75,1103.25,1101.75,1102.50,1131,2433
11/23/2004,13:47,1102.50,1102.75,1102.25,1102.50,714,646
11/23/2004,13:48,1102.50,1102.75,1102.25,1102.25,218,263
11/23/2004,13:49,1102.50,1103.25,1102.50,1103.25,1121,84
11/23/2004,13:50,1103.00,1103.25,1102.75,1103.00,393,348
11/23/2004,13:51,1103.00,1103.00,1102.75,1102.75,50,80
11/23/2004,13:52,1103.00,1103.00,1102.50,1102.50,70,271
11/23/2004,13:53,1102.50,1102.75,1102.25,1102.75,310,494
11/23/2004,13:54,1102.50,1102.75,1102.25,1102.50,209,188
11/23/2004,13:55,1102.50,1102.50,1102.25,1102.25,21,61
11/23/2004,13:56,1102.25,1102.50,1101.50,1101.75,989,1522
11/23/2004,13:57,1101.75,1102.25,1101.75,1102.25,840,464
11/23/2004,13:58,1102.25,1102.25,1102.00,1102.00,51,19
11/23/2004,13:59,1102.25,1102.25,1102.00,1102.25,524,292
11/23/2004,14:00,1102.25,1102.25,1101.75,1102.25,346,326
11/23/2004,14:01,1102.00,1103.25,1102.00,1103.25,2124,100
11/23/2004,14:02,1103.25,1103.50,1102.75,1103.25,1872,627
11/23/2004,14:03,1103.50,1103.50,1102.75,1103.00,209,890
11/23/2004,14:04,1102.75,1103.00,1102.50,1102.75,428,720
11/23/2004,14:05,1103.00,1103.00,1102.25,1102.25,133,685
11/23/2004,14:06,1102.25,1102.75,1102.00,1102.00,439,826
11/23/2004,14:07,1102.00,1102.25,1101.00,1101.75,1855,3769
11/23/2004,14:08,1101.75,1102.00,1100.75,1101.25,844,2049
11/23/2004,14:09,1101.50,1101.50,1101.25,1101.50,457,186
11/23/2004,14:10,1101.50,1101.75,1101.25,1101.50,1090,30
11/23/2004,14:11,1101.75,1101.75,1101.50,1101.50,115,120
11/23/2004,14:12,1101.75,1101.75,1101.50,1101.75,123,82
11/23/2004,14:13,1101.50,1101.50,1100.75,1101.00,386,1554
11/23/2004,14:14,1101.25,1102.25,1101.25,1102.00,2136,191
11/23/2004,14:15,1102.25,1102.25,1101.75,1101.75,142,563
11/23/2004,14:16,1101.75,1101.75,1101.00,1101.50,144,1085
11/23/2004,14:17,1101.25,1101.50,1101.00,1101.25,167,180
11/23/2004,14:18,1101.50,1101.50,1100.00,1100.50,708,3266
11/23/2004,14:19,1100.25,1101.00,1100.25,1101.00,1166,426
11/23/2004,14:20,1101.00,1101.25,1100.50,1101.00,691,787
11/23/2004,14:21,1100.75,1101.25,1100.75,1101.25,634,327
11/23/2004,14:22,1101.00,1101.50,1101.00,1101.25,477,68
11/23/2004,14:23,1101.50,1101.50,1100.75,1101.25,143,471
11/23/2004,14:24,1101.00,1101.25,1100.50,1100.75,155,683
11/23/2004,14:25,1100.50,1101.00,1100.00,1100.75,821,1362
11/23/2004,14:26,1101.00,1102.00,1101.00,1101.75,1737,497
11/23/2004,14:27,1101.75,1102.00,1101.50,1101.75,915,217
11/23/2004,14:28,1101.75,1101.75,1101.50,1101.75,300,1086
11/23/2004,14:29,1101.75,1102.00,1101.75,1101.75,322,681
11/23/2004,14:30,1101.75,1102.50,1101.50,1102.50,2199,158
11/23/2004,14:31,1102.50,1102.75,1102.25,1102.75,1725,839
11/23/2004,14:32,1102.75,1102.75,1102.00,1102.25,385,813
11/23/2004,14:33,1102.00,1102.25,1101.50,1102.25,529,988
11/23/2004,14:34,1102.00,1102.25,1101.75,1101.75,500,557
11/23/2004,14:35,1102.00,1102.00,1101.50,1102.00,293,317
11/23/2004,14:36,1101.75,1102.00,1101.50,1101.50,111,292
11/23/2004,14:37,1101.75,1101.75,1101.25,1101.50,93,523
11/23/2004,14:38,1101.50,1101.50,1100.75,1101.00,405,1913
11/23/2004,14:39,1100.75,1101.00,1100.50,1100.75,1092,1030
11/23/2004,14:40,1100.50,1100.75,1100.25,1100.50,314,937
11/23/2004,14:41,1100.50,1101.75,1100.50,1101.50,1541,1134
11/23/2004,14:42,1101.50,1101.75,1101.25,1101.50,742,421
11/23/2004,14:43,1101.50,1101.75,1101.00,1101.00,313,565
11/23/2004,14:44,1101.00,1102.00,1101.00,1102.00,1463,285
11/23/2004,14:45,1102.25,1102.25,1101.75,1102.00,118,1890
11/23/2004,14:46,1101.75,1102.00,1101.50,1101.75,350,212
11/23/2004,14:47,1101.75,1101.75,1101.00,1101.25,297,830
11/23/2004,14:48,1101.25,1102.00,1101.25,1101.50,595,427
11/23/2004,14:49,1101.50,1102.00,1101.25,1101.75,527,102
11/23/2004,14:50,1101.75,1102.00,1101.50,1101.75,478,190
11/23/2004,14:51,1101.75,1102.00,1101.50,1101.75,358,8
11/23/2004,14:52,1102.00,1102.00,1101.75,1101.75,76,64
11/23/2004,14:53,1102.00,1102.25,1101.50,1101.75,983,392
11/23/2004,14:54,1102.00,1102.25,1101.75,1102.00,501,368
11/23/2004,14:55,1102.25,1102.50,1102.00,1102.25,1382,38
11/23/2004,14:56,1102.00,1102.75,1102.00,1102.75,2200,995
11/23/2004,14:57,1102.75,1102.75,1102.25,1102.50,515,2106
11/23/2004,14:58,1102.25,1102.75,1102.25,1102.75,735,62
11/23/2004,14:59,1102.75,1102.75,1102.50,1102.75,616,80
11/23/2004,15:00,1102.75,1103.00,1102.50,1102.75,1917,1948
11/23/2004,15:01,1102.75,1103.25,1102.50,1102.75,3055,1580
11/23/2004,15:02,1103.00,1103.00,1102.75,1102.75,219,176
11/23/2004,15:03,1103.00,1103.25,1102.50,1102.75,2212,2022
11/23/2004,15:04,1102.75,1103.00,1102.50,1103.00,734,136
11/23/2004,15:05,1103.00,1103.25,1102.75,1103.25,997,186
11/23/2004,15:06,1103.00,1103.00,1102.75,1103.00,375,529
11/23/2004,15:07,1102.75,1103.25,1102.75,1103.00,648,441
11/23/2004,15:08,1103.00,1103.00,1102.75,1102.75,414,160
11/23/2004,15:09,1102.75,1103.25,1102.75,1103.00,639,935
11/23/2004,15:10,1103.00,1103.50,1103.00,1103.25,1008,20
11/23/2004,15:11,1103.50,1104.00,1103.25,1104.00,2306,654
11/23/2004,15:12,1103.75,1104.50,1103.75,1104.50,2728,1772
11/23/2004,15:13,1104.50,1104.75,1104.25,1104.50,1546,757
11/23/2004,15:14,1104.50,1104.75,1104.25,1104.75,3116,185
11/23/2004,15:15,1104.50,1104.75,1104.25,1104.75,3024,1903
11/23/2004,15:16,1104.75,1104.75,1104.50,1104.75,95,172
11/23/2004,15:31,1104.00,1104.25,1104.00,1104.25,10,151
11/23/2004,15:32,1104.00,1104.50,1104.00,1104.25,190,38
11/23/2004,15:33,1104.50,1104.50,1104.25,1104.25,82,2
11/23/2004,15:34,1104.25,1104.25,1104.25,1104.25,0,6
11/23/2004,15:35,1104.25,1104.25,1104.25,1104.25,0,2
11/23/2004,15:36,1104.25,1104.50,1104.25,1104.50,2,98
11/23/2004,15:37,1104.25,1104.50,1104.00,1104.50,7,15
11/23/2004,15:38,1104.25,1104.25,1104.25,1104.25,0,2
11/23/2004,15:39,1104.25,1104.25,1104.25,1104.25,0,1
11/23/2004,15:40,1104.25,1104.50,1104.25,1104.25,2,2
11/23/2004,15:41,1104.25,1104.25,1104.25,1104.25,0,92
11/23/2004,15:42,1104.25,1104.50,1104.25,1104.50,103,1
11/23/2004,15:43,1104.75,1104.75,1104.50,1104.50,4,184
11/23/2004,15:44,1104.75,1104.75,1104.50,1104.50,2,42
11/23/2004,15:45,1104.75,1104.75,1104.75,1104.75,3,0
11/23/2004,15:46,1104.50,1104.50,1104.50,1104.50,0,1
11/23/2004,15:48,1104.75,1104.75,1104.50,1104.50,3,1
11/23/2004,15:49,1104.50,1104.50,1104.50,1104.50,0,104
11/23/2004,15:50,1104.50,1104.75,1104.50,1104.75,3,100
11/23/2004,15:51,1104.50,1104.75,1104.50,1104.75,2,2
11/23/2004,15:52,1104.75,1105.00,1104.75,1105.00,215,0
11/23/2004,15:53,1105.00,1105.00,1104.75,1105.00,67,6
11/23/2004,15:56,1105.00,1105.25,1104.75,1105.00,109,2
11/23/2004,15:57,1105.00,1105.25,1105.00,1105.00,5,163
11/23/2004,15:58,1105.00,1105.00,1105.00,1105.00,0,75
11/23/2004,15:59,1105.00,1105.00,1105.00,1105.00,0,1
11/23/2004,16:00,1105.00,1105.00,1104.75,1105.00,84,71
11/23/2004,17:01,1104.75,1105.00,1104.75,1104.75,2,85
11/23/2004,17:02,1104.75,1104.75,1104.50,1104.75,3,2
11/23/2004,17:03,1104.75,1105.00,1104.75,1104.75,42,2
11/23/2004,17:04,1104.75,1104.75,1104.75,1104.75,0,5
11/23/2004,17:05,1105.00,1105.00,1105.00,1105.00,47,0
11/23/2004,17:06,1105.00,1105.25,1105.00,1105.25,27,0
11/23/2004,17:07,1105.25,1105.25,1105.25,1105.25,1,0
11/23/2004,17:12,1105.25,1105.25,1105.25,1105.25,1,0
11/23/2004,17:13,1105.00,1105.25,1105.00,1105.00,25,12
11/23/2004,17:14,1105.00,1105.00,1105.00,1105.00,0,1
11/23/2004,17:15,1105.00,1105.00,1105.00,1105.00,0,4
11/23/2004,17:16,1105.00,1105.00,1105.00,1105.00,0,7
11/23/2004,17:17,1105.00,1105.00,1105.00,1105.00,0,4
11/23/2004,17:18,1105.25,1105.25,1105.00,1105.00,1,3
11/23/2004,17:19,1105.00,1105.00,1105.00,1105.00,0,16
11/23/2004,17:21,1105.00,1105.00,1104.75,1104.75,0,2
11/23/2004,17:23,1104.75,1104.75,1104.75,1104.75,0,1
11/23/2004,17:25,1104.75,1104.75,1104.75,1104.75,0,1
11/23/2004,17:26,1104.75,1104.75,1104.75,1104.75,0,1
11/23/2004,17:27,1104.75,1104.75,1104.75,1104.75,0,1
11/23/2004,17:28,1104.75,1104.75,1104.75,1104.75,0,1
11/23/2004,17:29,1105.00,1105.00,1105.00,1105.00,12,0
11/23/2004,17:30,1105.00,1105.00,1105.00,1105.00,27,0
11/23/2004,17:32,1105.00,1105.00,1105.00,1105.00,1,0
11/23/2004,17:34,1105.25,1105.25,1105.00,1105.00,1,14
11/23/2004,17:35,1105.00,1105.25,1105.00,1105.25,15,4
11/23/2004,17:36,1105.25,1105.25,1105.25,1105.25,2,0
11/23/2004,17:37,1105.00,1105.00,1105.00,1105.00,0,1
11/23/2004,17:38,1105.25,1105.25,1105.25,1105.25,8,0
11/23/2004,17:39,1105.25,1105.25,1105.25,1105.25,55,0
11/23/2004,17:40,1105.25,1105.25,1105.25,1105.25,7,0
11/23/2004,17:42,1105.25,1105.25,1105.25,1105.25,2,0
11/23/2004,17:43,1105.00,1105.00,1105.00,1105.00,0,1
11/23/2004,17:44,1105.25,1105.25,1105.25,1105.25,3,0
11/23/2004,17:45,1105.25,1105.25,1105.25,1105.25,1,0
11/23/2004,17:46,1105.25,1105.25,1105.25,1105.25,4,0
11/23/2004,17:47,1105.25,1105.25,1105.25,1105.25,4,0
11/23/2004,17:48,1105.25,1105.25,1105.25,1105.25,1,0
11/23/2004,17:49,1105.25,1105.25,1105.25,1105.25,20,0
11/23/2004,17:50,1105.25,1105.25,1105.25,1105.25,2,0
11/23/2004,17:51,1105.50,1105.50,1105.50,1105.50,10,0
11/23/2004,17:53,1105.50,1105.50,1105.50,1105.50,50,0
11/23/2004,17:54,1105.25,1105.25,1105.25,1105.25,0,1
11/23/2004,17:55,1105.50,1105.50,1105.50,1105.50,50,0
11/23/2004,17:56,1105.50,1105.50,1105.50,1105.50,3,0
11/23/2004,17:57,1105.50,1105.50,1105.25,1105.25,4,1
11/23/2004,17:58,1105.25,1105.50,1105.25,1105.50,4,1
11/23/2004,18:00,1105.50,1105.50,1105.50,1105.50,2,0
11/23/2004,18:01,1105.50,1105.50,1105.50,1105.50,1,0
11/23/2004,18:02,1105.75,1105.75,1105.50,1105.50,9,1
11/23/2004,18:03,1105.50,1105.50,1105.50,1105.50,0,1
11/23/2004,18:04,1105.50,1105.50,1105.50,1105.50,0,1
11/23/2004,18:05,1105.50,1105.50,1105.50,1105.50,0,1
11/23/2004,18:06,1105.50,1105.50,1105.50,1105.50,0,5
11/23/2004,18:07,1105.75,1105.75,1105.75,1105.75,1,0
11/23/2004,18:08,1105.50,1105.50,1105.25,1105.25,0,9
11/23/2004,18:10,1105.50,1105.50,1105.25,1105.25,4,1
11/23/2004,18:11,1105.50,1105.50,1105.50,1105.50,2,0
11/23/2004,18:13,1105.50,1105.50,1105.50,1105.50,1,0
11/23/2004,18:14,1105.25,1105.50,1105.25,1105.50,1,1
11/23/2004,18:15,1105.50,1105.75,1105.50,1105.75,2,0
11/23/2004,18:16,1105.50,1105.50,1105.50,1105.50,0,2
11/23/2004,18:18,1105.50,1105.50,1105.50,1105.50,0,1
11/23/2004,18:19,1105.50,1105.50,1105.50,1105.50,0,1
11/23/2004,18:21,1105.50,1105.50,1105.25,1105.25,0,4
11/23/2004,18:22,1105.50,1105.50,1105.50,1105.50,2,0
11/23/2004,18:23,1105.25,1105.25,1105.25,1105.25,0,2
11/23/2004,18:24,1105.50,1105.50,1105.25,1105.25,2,1
11/23/2004,18:25,1105.25,1105.25,1105.25,1105.25,0,50
11/23/2004,18:26,1105.25,1105.25,1105.25,1105.25,0,23
11/23/2004,18:27,1105.25,1105.25,1105.25,1105.25,0,10
11/23/2004,18:28,1105.25,1105.25,1105.25,1105.25,0,2
11/23/2004,18:29,1105.25,1105.25,1105.25,1105.25,0,5
11/23/2004,18:30,1105.25,1105.50,1105.25,1105.50,1,17
11/23/2004,18:31,1105.50,1105.50,1105.50,1105.50,10,0
11/23/2004,18:33,1105.25,1105.50,1105.00,1105.00,48,42
11/23/2004,18:34,1105.25,1105.50,1105.25,1105.50,8,0
11/23/2004,18:36,1105.50,1105.50,1105.50,1105.50,2,0
11/23/2004,18:39,1105.25,1105.25,1105.25,1105.25,0,6
11/23/2004,18:40,1105.50,1105.50,1105.50,1105.50,22,0
11/23/2004,18:41,1105.50,1105.50,1105.50,1105.50,5,0
11/23/2004,18:43,1105.50,1105.50,1105.25,1105.25,4,3
11/23/2004,18:44,1105.50,1105.50,1105.50,1105.50,7,0
11/23/2004,18:47,1105.75,1105.75,1105.50,1105.75,28,2
11/23/2004,18:48,1105.50,1105.75,1105.50,1105.75,45,61
11/23/2004,18:50,1105.75,1105.75,1105.75,1105.75,1,0
11/23/2004,18:51,1105.75,1105.75,1105.75,1105.75,76,0
11/23/2004,18:52,1105.75,1106.00,1105.75,1106.00,24,0
11/23/2004,18:53,1106.00,1106.00,1106.00,1106.00,7,0
11/23/2004,18:54,1106.00,1106.00,1106.00,1106.00,1,0
11/23/2004,18:55,1105.75,1106.00,1105.75,1106.00,27,5
11/23/2004,18:56,1106.00,1106.00,1106.00,1106.00,5,0
11/23/2004,18:57,1105.75,1105.75,1105.75,1105.75,0,1
11/23/2004,18:58,1105.75,1105.75,1105.75,1105.75,0,3
11/23/2004,18:59,1106.00,1106.25,1106.00,1106.00,78,1
11/23/2004,19:00,1106.00,1106.25,1106.00,1106.25,3,1
11/23/2004,19:01,1106.25,1106.25,1106.25,1106.25,33,0
11/23/2004,19:02,1106.00,1106.25,1106.00,1106.25,6,1
11/23/2004,19:03,1106.25,1106.50,1106.25,1106.25,279,1
11/23/2004,19:04,1106.25,1106.50,1106.25,1106.25,2,62
11/23/2004,19:05,1106.25,1106.25,1106.25,1106.25,0,20
11/23/2004,19:06,1106.50,1106.50,1106.25,1106.25,1,1
11/23/2004,19:08,1106.25,1106.25,1106.25,1106.25,0,10
11/23/2004,19:09,1106.50,1106.50,1106.25,1106.25,1,1
11/23/2004,19:10,1106.50,1106.50,1106.25,1106.50,3,41
11/23/2004,19:11,1106.50,1106.50,1106.50,1106.50,3,0
11/23/2004,19:12,1106.50,1106.50,1106.25,1106.50,29,5
11/23/2004,19:13,1106.50,1106.50,1106.50,1106.50,4,0
11/23/2004,19:14,1106.25,1106.75,1106.25,1106.50,51,6
11/23/2004,19:15,1106.50,1106.75,1106.50,1106.75,2,10
11/23/2004,19:16,1106.50,1106.50,1106.50,1106.50,0,1
11/23/2004,19:17,1106.50,1106.50,1106.50,1106.50,0,29
11/23/2004,19:18,1106.50,1106.75,1106.50,1106.75,1,17
11/23/2004,19:20,1106.50,1106.50,1106.50,1106.50,0,11
11/23/2004,19:21,1106.50,1106.50,1106.50,1106.50,0,3
11/23/2004,19:22,1106.50,1106.50,1106.50,1106.50,0,6
11/23/2004,19:23,1106.25,1106.25,1106.25,1106.25,0,1
11/23/2004,19:24,1106.25,1106.25,1106.25,1106.25,0,40
11/23/2004,19:25,1106.25,1106.25,1106.25,1106.25,0,16
11/23/2004,19:26,1106.25,1106.25,1106.25,1106.25,0,37
11/23/2004,19:27,1106.50,1106.50,1106.50,1106.50,2,0
11/23/2004,19:28,1106.25,1106.25,1106.25,1106.25,0,22
11/23/2004,19:29,1106.25,1106.25,1106.25,1106.25,0,5
11/23/2004,19:30,1106.25,1106.25,1106.25,1106.25,0,15
11/23/2004,19:31,1106.25,1106.25,1106.25,1106.25,0,1
11/23/2004,19:32,1106.25,1106.25,1106.25,1106.25,0,1
11/23/2004,19:33,1106.25,1106.25,1106.25,1106.25,0,5
11/23/2004,19:34,1106.25,1106.25,1106.25,1106.25,0,4
11/23/2004,19:35,1106.25,1106.25,1106.25,1106.25,0,1
11/23/2004,19:40,1106.50,1106.50,1106.50,1106.50,1,0
11/23/2004,19:42,1106.50,1106.50,1106.50,1106.50,37,0
11/23/2004,19:44,1106.50,1106.50,1106.50,1106.50,8,0
11/23/2004,19:45,1106.50,1106.50,1106.50,1106.50,1,0
11/23/2004,19:46,1106.50,1106.75,1106.50,1106.50,86,25
11/23/2004,19:47,1106.50,1106.50,1106.50,1106.50,0,16
11/23/2004,19:48,1106.75,1106.75,1106.50,1106.50,25,21
11/23/2004,19:49,1106.50,1106.50,1106.50,1106.50,0,3
11/23/2004,19:51,1106.50,1106.50,1106.50,1106.50,0,6
11/23/2004,19:52,1106.75,1107.00,1106.75,1107.00,18,0
11/23/2004,19:54,1107.00,1107.25,1107.00,1107.00,121,5
11/23/2004,19:55,1107.00,1107.00,1107.00,1107.00,0,3
11/23/2004,19:56,1106.75,1106.75,1106.75,1106.75,0,5
11/23/2004,19:57,1107.00,1107.00,1106.75,1107.00,5,10
11/23/2004,19:58,1107.00,1107.00,1106.75,1106.75,3,60
11/23/2004,20:01,1107.00,1107.00,1106.75,1106.75,1,50
11/23/2004,20:04,1106.75,1106.75,1106.75,1106.75,0,8
11/23/2004,20:05,1106.75,1106.75,1106.75,1106.75,0,59
11/23/2004,20:06,1106.75,1106.75,1106.50,1106.75,2,9
11/23/2004,20:07,1106.75,1106.75,1106.75,1106.75,1,0
11/23/2004,20:09,1106.75,1106.75,1106.75,1106.75,3,0
11/23/2004,20:12,1107.00,1107.00,1107.00,1107.00,2,0
11/23/2004,20:14,1107.00,1107.00,1107.00,1107.00,1,0
11/23/2004,20:15,1107.00,1107.00,1107.00,1107.00,108,0
11/23/2004,20:16,1106.75,1106.75,1106.75,1106.75,0,1
11/23/2004,20:18,1106.75,1107.00,1106.75,1107.00,1,2
11/23/2004,20:19,1107.00,1107.00,1106.75,1106.75,1,1
11/23/2004,20:20,1106.75,1107.00,1106.75,1107.00,1,25
11/23/2004,20:21,1107.00,1107.00,1106.75,1106.75,36,2
11/23/2004,20:22,1107.00,1107.00,1107.00,1107.00,5,0
11/23/2004,20:24,1107.00,1107.00,1107.00,1107.00,1,0
11/23/2004,20:25,1106.75,1107.00,1106.75,1107.00,2,4
11/23/2004,20:29,1107.00,1107.00,1106.75,1106.75,20,49
11/23/2004,20:30,1106.75,1106.75,1106.75,1106.75,0,15
11/23/2004,20:32,1106.75,1106.75,1106.75,1106.75,0,22
11/23/2004,20:33,1106.50,1106.50,1106.50,1106.50,0,30
11/23/2004,20:34,1106.50,1106.50,1106.50,1106.50,0,24
11/23/2004,20:36,1106.50,1106.75,1106.50,1106.50,4,9
11/23/2004,20:37,1106.50,1106.50,1106.50,1106.50,0,1
11/23/2004,20:39,1106.50,1106.50,1106.50,1106.50,0,64
11/23/2004,20:42,1106.50,1106.75,1106.50,1106.75,2,54
11/23/2004,20:43,1106.75,1106.75,1106.75,1106.75,5,0
11/23/2004,20:46,1106.50,1106.50,1106.50,1106.50,0,7
11/23/2004,20:47,1106.50,1106.75,1106.25,1106.75,3,2
11/23/2004,20:48,1106.75,1106.75,1106.75,1106.75,1,0
11/23/2004,20:49,1106.50,1106.50,1106.50,1106.50,0,1
11/23/2004,20:50,1106.75,1106.75,1106.75,1106.75,1,0
11/23/2004,20:57,1106.75,1106.75,1106.50,1106.50,1,1
11/23/2004,20:58,1106.50,1106.50,1106.50,1106.50,0,2
11/23/2004,20:59,1106.50,1106.50,1106.50,1106.50,0,2
11/23/2004,21:04,1106.50,1106.50,1106.50,1106.50,0,3
11/23/2004,21:05,1106.50,1106.50,1106.50,1106.50,0,1
11/23/2004,21:10,1106.50,1106.50,1106.50,1106.50,0,15
11/23/2004,21:11,1106.50,1106.50,1106.50,1106.50,0,10
11/23/2004,21:12,1106.50,1106.50,1106.50,1106.50,0,20
11/23/2004,21:13,1106.50,1106.50,1106.50,1106.50,0,22
11/23/2004,21:14,1106.50,1106.50,1106.50,1106.50,0,10
11/23/2004,21:15,1106.50,1106.50,1106.50,1106.50,0,19
11/23/2004,21:16,1106.75,1106.75,1106.75,1106.75,5,0
11/23/2004,21:18,1106.75,1106.75,1106.75,1106.75,1,0
11/23/2004,21:20,1106.50,1106.50,1106.50,1106.50,0,5
11/23/2004,21:21,1106.75,1106.75,1106.75,1106.75,2,0
11/23/2004,21:22,1106.50,1106.75,1106.50,1106.75,42,10
11/23/2004,21:23,1106.75,1107.00,1106.75,1107.00,112,15
11/23/2004,21:24,1107.00,1107.00,1107.00,1107.00,1,0
11/23/2004,21:25,1106.75,1106.75,1106.75,1106.75,0,1
11/23/2004,21:26,1106.75,1106.75,1106.75,1106.75,0,10
11/23/2004,21:27,1106.75,1107.00,1106.75,1107.00,9,8
11/23/2004,21:28,1107.00,1107.00,1107.00,1107.00,2,0
11/23/2004,21:29,1107.00,1107.00,1106.75,1106.75,1,1
11/23/2004,21:32,1107.00,1107.00,1107.00,1107.00,15,0
11/23/2004,21:34,1107.00,1107.00,1107.00,1107.00,3,0
11/23/2004,21:35,1107.00,1107.00,1107.00,1107.00,38,0
11/23/2004,21:36,1106.75,1106.75,1106.75,1106.75,0,1
11/23/2004,21:38,1107.00,1107.00,1107.00,1107.00,3,0
11/23/2004,21:42,1107.00,1107.00,1107.00,1107.00,7,0
11/23/2004,21:43,1107.00,1107.00,1107.00,1107.00,4,0
11/23/2004,21:44,1106.75,1106.75,1106.75,1106.75,0,1
11/23/2004,21:46,1107.00,1107.25,1107.00,1107.25,58,0
11/23/2004,21:47,1106.75,1107.00,1106.75,1106.75,1,2
11/23/2004,21:53,1106.75,1106.75,1106.75,1106.75,0,1
11/23/2004,21:54,1107.00,1107.00,1107.00,1107.00,29,0
11/23/2004,21:55,1107.00,1107.00,1107.00,1107.00,2,0
11/23/2004,21:56,1107.00,1107.00,1107.00,1107.00,1,0
11/23/2004,21:57,1107.25,1107.25,1107.25,1107.25,152,0
11/23/2004,21:58,1107.50,1107.50,1107.25,1107.25,27,2
11/23/2004,21:59,1107.25,1108.00,1107.25,1108.00,260,47
11/23/2004,22:00,1107.75,1107.75,1107.75,1107.75,0,10
11/23/2004,22:01,1107.75,1108.00,1107.75,1108.00,1,60
11/23/2004,22:02,1107.75,1107.75,1107.75,1107.75,0,12
11/23/2004,22:03,1108.00,1108.00,1107.75,1107.75,1,1
11/23/2004,22:04,1107.75,1107.75,1107.75,1107.75,0,22
11/23/2004,22:05,1107.75,1107.75,1107.75,1107.75,0,83
11/23/2004,22:06,1107.75,1107.75,1107.75,1107.75,0,2
11/23/2004,22:07,1107.75,1107.75,1107.50,1107.50,0,4
11/23/2004,22:08,1107.75,1107.75,1107.75,1107.75,5,0
11/23/2004,22:09,1107.75,1107.75,1107.50,1107.75,4,5
11/23/2004,22:11,1107.75,1107.75,1107.50,1107.50,1,2
11/23/2004,22:12,1107.50,1107.50,1107.50,1107.50,0,3
11/23/2004,22:13,1107.50,1107.50,1107.50,1107.50,0,5
11/23/2004,22:14,1107.50,1107.75,1107.50,1107.75,2,1
11/23/2004,22:16,1107.50,1107.50,1107.50,1107.50,0,1
11/23/2004,22:17,1107.50,1107.75,1107.50,1107.75,1,5
11/23/2004,22:18,1107.75,1107.75,1107.50,1107.50,40,4
11/23/2004,22:19,1107.50,1107.50,1107.50,1107.50,0,3
11/23/2004,22:20,1107.75,1107.75,1107.75,1107.75,5,0
11/23/2004,22:21,1107.75,1107.75,1107.75,1107.75,3,0
11/23/2004,22:22,1107.75,1107.75,1107.75,1107.75,4,0
11/23/2004,22:23,1107.75,1107.75,1107.75,1107.75,3,0
11/23/2004,22:25,1107.75,1107.75,1107.75,1107.75,6,0
11/23/2004,22:26,1107.50,1107.75,1107.50,1107.75,5,3
11/23/2004,22:27,1107.75,1107.75,1107.50,1107.75,5,1
11/23/2004,22:28,1107.75,1107.75,1107.75,1107.75,1,0
11/23/2004,22:29,1107.75,1107.75,1107.75,1107.75,1,0
11/23/2004,22:30,1107.75,1107.75,1107.75,1107.75,1,0
11/23/2004,22:33,1107.75,1107.75,1107.50,1107.50,1,1
11/23/2004,22:35,1107.50,1107.75,1107.50,1107.75,2,2
11/23/2004,22:37,1107.75,1107.75,1107.75,1107.75,12,0
11/23/2004,22:38,1107.75,1107.75,1107.75,1107.75,2,0
11/23/2004,22:41,1107.75,1107.75,1107.50,1107.50,1,2
11/23/2004,22:42,1107.50,1107.75,1107.50,1107.75,1,1
11/23/2004,22:45,1107.50,1107.50,1107.50,1107.50,0,1
11/23/2004,22:49,1107.75,1107.75,1107.75,1107.75,4,0
11/23/2004,22:53,1107.50,1107.50,1107.50,1107.50,0,1
11/23/2004,22:55,1107.75,1107.75,1107.75,1107.75,5,0
11/23/2004,22:58,1107.75,1107.75,1107.75,1107.75,1,0
11/23/2004,23:02,1107.50,1107.50,1107.50,1107.50,0,56
11/23/2004,23:04,1107.50,1107.50,1107.50,1107.50,0,1
11/23/2004,23:07,1107.50,1107.50,1107.50,1107.50,0,9
11/23/2004,23:08,1107.50,1107.50,1107.50,1107.50,0,4
11/23/2004,23:12,1107.50,1107.50,1107.50,1107.50,0,3
11/23/2004,23:22,1107.50,1107.50,1107.50,1107.50,0,4
11/23/2004,23:24,1107.50,1107.50,1107.50,1107.50,0,1
11/23/2004,23:30,1107.50,1107.50,1107.50,1107.50,0,1
11/23/2004,23:32,1107.50,1107.50,1107.50,1107.50,0,2
11/23/2004,23:33,1107.50,1107.50,1107.25,1107.25,0,9
11/23/2004,23:35,1107.50,1107.50,1107.50,1107.50,5,0
11/23/2004,23:36,1107.25,1107.25,1107.25,1107.25,0,3
11/23/2004,23:43,1107.50,1107.50,1107.25,1107.25,1,1
11/23/2004,23:44,1107.25,1107.25,1107.25,1107.25,0,1
11/23/2004,23:45,1107.25,1107.25,1107.25,1107.25,0,1
11/23/2004,23:50,1107.50,1107.50,1107.50,1107.50,3,0
11/23/2004,23:55,1107.25,1107.25,1107.25,1107.25,0,2
11/23/2004,23:56,1107.25,1107.25,1107.25,1107.25,0,2
11/23/2004,23:58,1107.50,1107.50,1107.50,1107.50,2,0
11/24/2004,00:00,1107.25,1107.25,1107.25,1107.25,0,1
11/24/2004,00:11,1107.25,1107.25,1107.25,1107.25,0,2
11/24/2004,00:14,1107.25,1107.25,1107.25,1107.25,0,1
11/24/2004,00:16,1107.25,1107.25,1107.25,1107.25,0,2
11/24/2004,00:17,1107.25,1107.25,1107.25,1107.25,0,10
11/24/2004,00:18,1107.25,1107.25,1107.25,1107.25,0,32
11/24/2004,00:19,1107.25,1107.25,1107.25,1107.25,0,3
11/24/2004,00:22,1107.25,1107.25,1107.25,1107.25,0,19
11/24/2004,00:24,1107.00,1107.00,1107.00,1107.00,0,5
11/24/2004,00:27,1107.00,1107.00,1107.00,1107.00,0,4
11/24/2004,00:28,1107.25,1107.50,1107.25,1107.50,8,0
11/24/2004,00:29,1107.25,1107.25,1107.25,1107.25,0,2
11/24/2004,00:30,1107.25,1107.25,1107.25,1107.25,0,1
11/24/2004,00:31,1107.25,1107.25,1107.00,1107.00,0,13
11/24/2004,00:32,1107.00,1107.00,1107.00,1107.00,0,1
11/24/2004,00:33,1107.00,1107.00,1107.00,1107.00,0,5
11/24/2004,00:36,1107.25,1107.25,1107.25,1107.25,1,0
11/24/2004,00:37,1107.25,1107.25,1107.25,1107.25,27,0
11/24/2004,00:41,1107.50,1107.50,1107.50,1107.50,1,0
11/24/2004,00:42,1107.25,1107.25,1107.25,1107.25,0,30
11/24/2004,00:43,1107.25,1107.25,1107.25,1107.25,0,1
11/24/2004,00:45,1107.25,1107.25,1107.25,1107.25,0,2
11/24/2004,00:47,1107.25,1107.25,1107.25,1107.25,0,2
11/24/2004,00:49,1107.25,1107.25,1107.25,1107.25,0,1
11/24/2004,00:50,1107.50,1107.50,1107.25,1107.25,6,79
11/24/2004,00:51,1107.25,1107.25,1107.25,1107.25,0,20
11/24/2004,00:52,1107.00,1107.25,1107.00,1107.25,2,10
11/24/2004,00:53,1107.00,1107.25,1107.00,1107.25,2,1
11/24/2004,00:55,1107.25,1107.25,1107.00,1107.00,1,1
11/24/2004,00:59,1107.00,1107.25,1107.00,1107.25,1,1
11/24/2004,01:01,1107.25,1107.25,1107.25,1107.25,11,0
11/24/2004,01:02,1107.25,1107.25,1107.25,1107.25,2,0
11/24/2004,01:04,1107.25,1107.25,1107.25,1107.25,7,0
11/24/2004,01:05,1107.00,1107.00,1107.00,1107.00,0,1
11/24/2004,01:06,1107.25,1107.25,1107.25,1107.25,1,0
11/24/2004,01:07,1107.25,1107.25,1107.25,1107.25,7,0
11/24/2004,01:09,1107.00,1107.25,1107.00,1107.25,22,1
11/24/2004,01:11,1107.00,1107.00,1107.00,1107.00,0,3
11/24/2004,01:12,1107.00,1107.00,1107.00,1107.00,0,50
11/24/2004,01:17,1107.25,1107.25,1107.25,1107.25,1,0
11/24/2004,01:19,1107.25,1107.25,1107.25,1107.25,3,0
11/24/2004,01:21,1107.00,1107.00,1107.00,1107.00,0,1
11/24/2004,01:23,1107.00,1107.00,1107.00,1107.00,0,21
11/24/2004,01:25,1107.00,1107.00,1106.75,1106.75,0,4
11/24/2004,01:26,1107.00,1107.00,1107.00,1107.00,6,0
11/24/2004,01:27,1107.00,1107.00,1107.00,1107.00,8,0
11/24/2004,01:28,1107.25,1107.25,1107.25,1107.25,100,0
11/24/2004,01:29,1107.25,1107.25,1107.00,1107.00,6,1
11/24/2004,01:33,1107.00,1107.00,1107.00,1107.00,0,1
11/24/2004,01:34,1107.25,1107.25,1107.25,1107.25,109,0
11/24/2004,01:35,1107.25,1107.25,1107.25,1107.25,6,0
11/24/2004,01:37,1107.00,1107.00,1107.00,1107.00,0,2
11/24/2004,01:38,1107.25,1107.25,1107.25,1107.25,69,0
11/24/2004,01:39,1107.25,1107.50,1107.25,1107.50,54,0
11/24/2004,01:40,1107.50,1107.50,1107.50,1107.50,1,0
11/24/2004,01:42,1107.75,1107.75,1107.75,1107.75,22,0
11/24/2004,01:43,1107.75,1107.75,1107.75,1107.75,14,0
11/24/2004,01:44,1107.50,1107.75,1107.50,1107.75,2,1
11/24/2004,01:45,1107.75,1108.00,1107.75,1108.00,62,0
11/24/2004,01:46,1108.00,1108.00,1107.75,1107.75,3,12
11/24/2004,01:47,1107.50,1107.50,1107.50,1107.50,0,10
11/24/2004,01:48,1107.50,1107.50,1107.50,1107.50,0,2
11/24/2004,01:49,1107.50,1107.50,1107.25,1107.25,0,74
11/24/2004,01:50,1107.00,1107.25,1107.00,1107.25,4,2
11/24/2004,01:51,1107.00,1107.25,1107.00,1107.25,81,24
11/24/2004,01:52,1107.25,1107.25,1107.25,1107.25,36,0
11/24/2004,01:53,1107.25,1107.25,1107.25,1107.25,101,0
11/24/2004,01:54,1107.00,1107.00,1107.00,1107.00,0,1
11/24/2004,01:55,1107.25,1107.25,1107.00,1107.00,102,1
11/24/2004,01:57,1107.00,1107.25,1107.00,1107.25,3,5
11/24/2004,01:58,1107.25,1107.25,1107.25,1107.25,18,0
11/24/2004,01:59,1107.25,1107.25,1107.25,1107.25,6,0
11/24/2004,02:00,1107.25,1107.50,1107.25,1107.50,247,2
11/24/2004,02:01,1107.50,1107.50,1107.25,1107.25,41,69
11/24/2004,02:02,1107.00,1107.25,1106.75,1107.25,127,90
11/24/2004,02:03,1107.25,1107.25,1107.00,1107.00,90,26
11/24/2004,02:04,1107.00,1107.25,1107.00,1107.00,103,75
11/24/2004,02:05,1107.00,1107.00,1107.00,1107.00,0,78
11/24/2004,02:06,1107.00,1107.00,1107.00,1107.00,0,28
11/24/2004,02:07,1107.00,1107.00,1106.50,1106.75,1,225
11/24/2004,02:08,1106.75,1106.75,1106.75,1106.75,234,0
11/24/2004,02:09,1106.75,1107.00,1106.25,1106.50,124,172
11/24/2004,02:10,1106.25,1106.25,1106.25,1106.25,0,25
11/24/2004,02:11,1106.50,1106.50,1106.25,1106.50,89,16
11/24/2004,02:12,1106.50,1106.50,1106.25,1106.25,28,75
11/24/2004,02:13,1106.25,1106.25,1106.25,1106.25,0,62
11/24/2004,02:14,1106.25,1106.25,1106.00,1106.25,43,76
11/24/2004,02:15,1106.25,1106.25,1106.00,1106.00,1,2
11/24/2004,02:16,1106.25,1106.50,1106.25,1106.50,55,0
11/24/2004,02:17,1106.50,1106.50,1106.50,1106.50,11,0
11/24/2004,02:18,1106.50,1106.75,1106.50,1106.75,12,0
11/24/2004,02:19,1106.75,1106.75,1106.75,1106.75,3,0
11/24/2004,02:20,1106.75,1106.75,1106.75,1106.75,57,0
11/24/2004,02:21,1106.75,1106.75,1106.75,1106.75,30,0
11/24/2004,02:23,1106.75,1106.75,1106.50,1106.50,83,45
11/24/2004,02:24,1106.50,1106.50,1106.50,1106.50,0,15
11/24/2004,02:25,1106.50,1106.50,1106.50,1106.50,0,38
11/24/2004,02:26,1106.50,1106.50,1106.25,1106.25,0,9
11/24/2004,02:27,1106.25,1106.25,1106.00,1106.00,0,250
11/24/2004,02:28,1106.00,1106.00,1105.75,1106.00,21,79
11/24/2004,02:29,1106.00,1106.00,1106.00,1106.00,42,0
11/24/2004,02:30,1106.00,1106.25,1106.00,1106.25,6,0
11/24/2004,02:31,1106.25,1106.25,1106.00,1106.25,11,142
11/24/2004,02:32,1106.25,1106.25,1106.00,1106.00,19,1
11/24/2004,02:33,1106.25,1106.25,1106.25,1106.25,11,0
11/24/2004,02:34,1106.00,1106.25,1106.00,1106.25,2,3
11/24/2004,02:35,1106.25,1106.25,1106.25,1106.25,35,0
11/24/2004,02:36,1106.00,1106.00,1106.00,1106.00,0,198
11/24/2004,02:37,1106.00,1106.25,1106.00,1106.25,25,6
11/24/2004,02:38,1106.25,1106.25,1106.25,1106.25,2,0
11/24/2004,02:39,1106.50,1106.50,1106.50,1106.50,92,0
11/24/2004,02:40,1106.50,1106.50,1106.25,1106.50,18,1
11/24/2004,02:41,1106.75,1106.75,1106.50,1106.50,1,10
11/24/2004,02:42,1106.50,1106.75,1106.50,1106.75,118,138
11/24/2004,02:43,1106.50,1106.50,1106.50,1106.50,0,45
11/24/2004,02:44,1106.50,1106.50,1106.50,1106.50,0,13
11/24/2004,02:45,1106.50,1106.50,1106.50,1106.50,0,24
11/24/2004,02:46,1106.50,1106.50,1106.50,1106.50,0,33
11/24/2004,02:47,1106.50,1106.50,1106.25,1106.25,0,3
11/24/2004,02:48,1106.25,1106.25,1106.00,1106.00,0,25
11/24/2004,02:49,1106.00,1106.25,1106.00,1106.25,47,9
11/24/2004,02:50,1106.50,1107.00,1106.50,1106.75,344,3
11/24/2004,02:51,1106.75,1106.75,1106.75,1106.75,0,32
11/24/2004,02:52,1106.75,1106.75,1106.75,1106.75,0,14
11/24/2004,02:53,1106.75,1106.75,1106.50,1106.50,0,43
11/24/2004,02:56,1106.50,1106.75,1106.50,1106.75,115,65
11/24/2004,02:57,1106.75,1106.75,1106.50,1106.50,52,51
11/24/2004,02:58,1106.50,1106.50,1106.25,1106.25,0,104
11/24/2004,02:59,1106.50,1106.50,1106.25,1106.50,48,7
11/24/2004,03:00,1106.50,1106.50,1106.25,1106.50,154,11
11/24/2004,03:01,1106.75,1106.75,1106.50,1106.75,106,2
11/24/2004,03:02,1106.75,1106.75,1106.75,1106.75,71,0
11/24/2004,03:03,1106.75,1106.75,1106.50,1106.50,26,38
11/24/2004,03:04,1106.75,1106.75,1106.75,1106.75,1,0
11/24/2004,03:05,1106.75,1106.75,1106.50,1106.50,33,25
11/24/2004,03:06,1106.50,1106.50,1106.50,1106.50,0,30
11/24/2004,03:07,1106.50,1106.50,1106.50,1106.50,0,35
11/24/2004,03:08,1106.50,1106.50,1106.50,1106.50,0,30
11/24/2004,03:09,1106.25,1106.25,1106.25,1106.25,0,121
11/24/2004,03:10,1106.00,1106.00,1105.75,1106.00,3,169
11/24/2004,03:11,1105.75,1106.00,1105.75,1106.00,1,2
11/24/2004,03:12,1106.00,1106.25,1105.75,1106.00,137,59
11/24/2004,03:13,1106.00,1106.00,1106.00,1106.00,6,0
11/24/2004,03:14,1106.25,1106.25,1106.25,1106.25,11,0
11/24/2004,03:15,1106.25,1106.25,1106.25,1106.25,26,0
11/24/2004,03:16,1106.25,1106.25,1106.25,1106.25,11,0
11/24/2004,03:17,1106.00,1106.00,1105.75,1106.00,32,105
11/24/2004,03:18,1106.00,1106.00,1106.00,1106.00,41,0
11/24/2004,03:19,1106.00,1106.00,1105.75,1105.75,24,1
11/24/2004,03:20,1106.00,1106.00,1106.00,1106.00,2,0
11/24/2004,03:21,1106.00,1106.00,1106.00,1106.00,38,0
11/24/2004,03:22,1106.00,1106.00,1106.00,1106.00,6,0
11/24/2004,03:23,1105.75,1106.00,1105.75,1106.00,1,10
11/24/2004,03:24,1105.75,1105.75,1105.50,1105.50,0,241
11/24/2004,03:27,1105.75,1105.75,1105.75,1105.75,50,0
11/24/2004,03:28,1105.75,1105.75,1105.50,1105.75,94,1
11/24/2004,03:29,1105.75,1105.75,1105.75,1105.75,32,0
11/24/2004,03:30,1106.00,1106.00,1106.00,1106.00,140,0
11/24/2004,03:31,1106.00,1106.25,1106.00,1106.25,15,0
11/24/2004,03:32,1106.00,1106.00,1105.75,1105.75,0,220
11/24/2004,03:33,1105.75,1106.00,1105.50,1105.75,38,58
11/24/2004,03:34,1106.00,1106.00,1106.00,1106.00,24,0
11/24/2004,03:35,1106.00,1106.00,1106.00,1106.00,8,0
11/24/2004,03:38,1106.25,1106.25,1106.25,1106.25,40,0
11/24/2004,03:39,1106.25,1106.25,1106.25,1106.25,16,0
11/24/2004,03:40,1106.00,1106.00,1106.00,1106.00,0,1
11/24/2004,03:43,1106.25,1106.25,1106.25,1106.25,28,0
11/24/2004,03:44,1106.25,1106.25,1106.25,1106.25,10,0
11/24/2004,03:45,1106.25,1106.25,1106.25,1106.25,3,0
11/24/2004,03:46,1106.00,1106.00,1106.00,1106.00,0,38
11/24/2004,03:47,1106.00,1106.00,1105.75,1106.00,25,26
11/24/2004,03:51,1105.75,1105.75,1105.50,1105.75,1,33
11/24/2004,03:52,1105.75,1105.75,1105.25,1105.50,26,203
11/24/2004,03:53,1105.50,1105.50,1105.50,1105.50,2,0
11/24/2004,03:54,1105.75,1105.75,1105.75,1105.75,39,0
11/24/2004,03:55,1105.50,1105.50,1105.25,1105.25,0,8
11/24/2004,03:56,1105.25,1105.25,1105.00,1105.25,12,120
11/24/2004,03:57,1105.25,1105.25,1105.25,1105.25,7,0
11/24/2004,03:58,1105.50,1105.50,1105.50,1105.50,1,0
11/24/2004,03:59,1105.50,1105.50,1105.25,1105.50,39,5
11/24/2004,04:00,1105.50,1105.75,1105.50,1105.75,15,0
11/24/2004,04:02,1105.75,1106.00,1105.75,1106.00,153,0
11/24/2004,04:03,1106.00,1106.25,1106.00,1106.25,297,0
11/24/2004,04:04,1106.25,1106.25,1106.00,1106.00,7,42
11/24/2004,04:05,1106.00,1106.00,1106.00,1106.00,0,21
11/24/2004,04:06,1106.00,1106.00,1105.75,1105.75,0,7
11/24/2004,04:07,1106.00,1106.00,1105.75,1105.75,3,1
11/24/2004,04:11,1106.00,1106.00,1105.75,1105.75,31,27
11/24/2004,04:12,1105.75,1106.00,1105.75,1106.00,2,1
11/24/2004,04:13,1106.00,1106.00,1106.00,1106.00,51,0
11/24/2004,04:14,1106.25,1106.50,1106.25,1106.50,47,0
11/24/2004,04:15,1106.50,1106.50,1106.25,1106.25,26,119
11/24/2004,04:16,1106.25,1106.25,1106.25,1106.25,0,17
11/24/2004,04:17,1106.25,1106.25,1106.25,1106.25,0,19
11/24/2004,04:18,1106.25,1106.25,1106.25,1106.25,0,7
11/24/2004,04:19,1106.25,1106.25,1106.25,1106.25,0,10
11/24/2004,04:20,1106.25,1106.25,1106.00,1106.00,0,21
11/24/2004,04:22,1106.00,1106.00,1106.00,1106.00,0,1
11/24/2004,04:24,1106.25,1106.25,1106.25,1106.25,1,0
11/24/2004,04:25,1106.00,1106.00,1106.00,1106.00,0,1
11/24/2004,04:30,1106.00,1106.25,1106.00,1106.25,1,1
11/24/2004,04:33,1106.00,1106.00,1106.00,1106.00,0,30
11/24/2004,04:34,1106.00,1106.00,1106.00,1106.00,0,308
11/24/2004,04:35,1106.00,1106.00,1106.00,1106.00,0,27
11/24/2004,04:36,1105.75,1105.75,1105.50,1105.50,0,114
11/24/2004,04:37,1105.75,1105.75,1105.75,1105.75,31,0
11/24/2004,04:38,1105.75,1105.75,1105.75,1105.75,58,0
11/24/2004,04:39,1106.00,1106.00,1105.75,1105.75,1,57
11/24/2004,04:40,1105.75,1105.75,1105.75,1105.75,0,38
11/24/2004,04:42,1105.75,1105.75,1105.75,1105.75,0,3
11/24/2004,04:43,1105.75,1106.00,1105.75,1106.00,22,1
11/24/2004,04:46,1106.00,1106.00,1106.00,1106.00,5,0
11/24/2004,04:47,1106.00,1106.00,1106.00,1106.00,19,0
11/24/2004,04:48,1105.75,1105.75,1105.75,1105.75,0,5
11/24/2004,04:49,1106.00,1106.00,1106.00,1106.00,5,0
11/24/2004,04:50,1106.25,1106.25,1106.00,1106.25,55,4
11/24/2004,04:53,1106.00,1106.00,1106.00,1106.00,0,7
11/24/2004,04:55,1106.00,1106.00,1105.75,1105.75,0,34
11/24/2004,04:56,1105.75,1105.75,1105.75,1105.75,0,18
11/24/2004,04:57,1106.00,1106.25,1106.00,1106.00,51,1
11/24/2004,04:59,1106.00,1106.00,1106.00,1106.00,0,2
11/24/2004,05:00,1106.00,1106.00,1106.00,1106.00,0,2
11/24/2004,05:01,1106.00,1106.25,1106.00,1106.25,31,3
11/24/2004,05:02,1106.25,1106.25,1106.25,1106.25,1,0
11/24/2004,05:03,1106.00,1106.00,1106.00,1106.00,0,41
11/24/2004,05:04,1106.25,1106.25,1106.25,1106.25,11,0
11/24/2004,05:05,1106.25,1106.25,1106.25,1106.25,3,0
11/24/2004,05:06,1106.25,1106.25,1106.25,1106.25,2,0
11/24/2004,05:07,1106.50,1106.50,1106.50,1106.50,6,0
11/24/2004,05:08,1106.25,1106.50,1106.25,1106.25,1,37
11/24/2004,05:09,1106.25,1106.25,1106.25,1106.25,0,1
11/24/2004,05:10,1106.50,1106.50,1106.50,1106.50,20,0
11/24/2004,05:12,1106.25,1106.25,1106.25,1106.25,0,9
11/24/2004,05:13,1106.50,1106.50,1106.50,1106.50,7,0
11/24/2004,05:14,1106.25,1106.25,1106.25,1106.25,0,41
11/24/2004,05:16,1106.25,1106.25,1106.25,1106.25,0,74
11/24/2004,05:17,1106.25,1106.25,1106.25,1106.25,0,16
11/24/2004,05:18,1106.25,1106.25,1106.25,1106.25,0,4
11/24/2004,05:19,1106.50,1106.50,1106.50,1106.50,1,0
11/24/2004,05:20,1106.25,1106.25,1106.25,1106.25,0,47
11/24/2004,05:21,1106.25,1106.25,1106.25,1106.25,0,1
11/24/2004,05:22,1106.50,1106.50,1106.50,1106.50,20,0
11/24/2004,05:23,1106.50,1106.50,1106.50,1106.50,126,0
11/24/2004,05:24,1106.50,1106.75,1106.50,1106.75,12,1
11/24/2004,05:25,1106.50,1106.50,1106.50,1106.50,0,21
11/24/2004,05:26,1106.50,1106.50,1106.50,1106.50,0,8
11/24/2004,05:27,1106.50,1106.50,1106.50,1106.50,0,25
11/24/2004,05:28,1106.50,1106.50,1106.25,1106.25,0,32
11/24/2004,05:29,1106.25,1106.25,1106.25,1106.25,0,30
11/24/2004,05:31,1106.50,1106.75,1106.50,1106.75,31,0
11/24/2004,05:32,1106.75,1106.75,1106.75,1106.75,21,0
11/24/2004,05:33,1106.75,1106.75,1106.75,1106.75,9,0
11/24/2004,05:34,1106.75,1106.75,1106.50,1106.50,1,65
11/24/2004,05:35,1106.50,1106.50,1106.50,1106.50,0,8
11/24/2004,05:38,1106.25,1106.25,1106.25,1106.25,0,5
11/24/2004,05:40,1106.25,1106.25,1106.25,1106.25,0,25
11/24/2004,05:41,1106.25,1106.25,1106.25,1106.25,0,25
11/24/2004,05:42,1106.50,1106.50,1106.50,1106.50,1,0
11/24/2004,05:45,1106.25,1106.50,1106.25,1106.50,5,1
11/24/2004,05:46,1106.75,1106.75,1106.75,1106.75,15,0
11/24/2004,05:47,1106.75,1106.75,1106.75,1106.75,7,0
11/24/2004,05:48,1106.75,1106.75,1106.75,1106.75,10,0
11/24/2004,05:49,1106.75,1106.75,1106.75,1106.75,7,0
11/24/2004,05:50,1106.75,1106.75,1106.75,1106.75,2,0
11/24/2004,05:51,1106.50,1107.00,1106.50,1107.00,11,2
11/24/2004,05:52,1106.75,1106.75,1106.75,1106.75,0,10
11/24/2004,05:53,1106.75,1106.75,1106.75,1106.75,0,9
11/24/2004,05:54,1106.50,1106.50,1106.25,1106.50,10,26
11/24/2004,05:56,1106.50,1106.50,1106.50,1106.50,35,0
11/24/2004,05:58,1106.50,1106.50,1106.50,1106.50,16,0
11/24/2004,05:59,1106.50,1106.75,1106.50,1106.75,2,0
11/24/2004,06:00,1106.75,1106.75,1106.50,1106.50,2,1
11/24/2004,06:01,1106.75,1106.75,1106.75,1106.75,20,0
11/24/2004,06:02,1106.75,1106.75,1106.75,1106.75,5,0
11/24/2004,06:03,1106.75,1106.75,1106.75,1106.75,2,0
11/24/2004,06:04,1106.75,1106.75,1106.75,1106.75,2,0
11/24/2004,06:05,1106.50,1106.50,1106.50,1106.50,0,6
11/24/2004,06:06,1106.50,1106.50,1106.50,1106.50,0,25
11/24/2004,06:07,1106.50,1106.75,1106.50,1106.75,4,46
11/24/2004,06:08,1106.50,1106.50,1106.50,1106.50,0,1
11/24/2004,06:09,1106.50,1106.50,1106.50,1106.50,0,1
11/24/2004,06:13,1106.75,1107.00,1106.75,1107.00,57,0
11/24/2004,06:14,1107.00,1107.00,1107.00,1107.00,10,0
11/24/2004,06:15,1107.00,1107.00,1107.00,1107.00,3,0
11/24/2004,06:16,1107.00,1107.00,1106.75,1106.75,1,3
11/24/2004,06:18,1107.00,1107.00,1107.00,1107.00,1,0
11/24/2004,06:19,1107.00,1107.00,1107.00,1107.00,2,0
11/24/2004,06:20,1107.00,1107.00,1107.00,1107.00,1,0
11/24/2004,06:21,1107.00,1107.00,1107.00,1107.00,1,0
11/24/2004,06:22,1106.75,1106.75,1106.75,1106.75,0,25
11/24/2004,06:24,1106.75,1106.75,1106.75,1106.75,0,1
11/24/2004,06:25,1107.00,1107.00,1107.00,1107.00,71,0
11/24/2004,06:26,1107.25,1107.25,1107.00,1107.00,22,8
11/24/2004,06:27,1107.25,1107.25,1107.25,1107.25,2,0
11/24/2004,06:29,1107.25,1107.25,1107.25,1107.25,18,0
11/24/2004,06:30,1107.25,1107.25,1107.00,1107.25,6,1
11/24/2004,06:31,1107.25,1107.25,1107.00,1107.00,7,3
11/24/2004,06:32,1107.00,1107.25,1107.00,1107.25,8,2
11/24/2004,06:33,1107.25,1107.25,1107.25,1107.25,1,0
11/24/2004,06:34,1107.00,1107.00,1107.00,1107.00,0,25
11/24/2004,06:36,1107.25,1107.25,1107.25,1107.25,1,0
11/24/2004,06:37,1107.00,1107.00,1107.00,1107.00,0,9
11/24/2004,06:38,1107.00,1107.00,1107.00,1107.00,0,2
11/24/2004,06:39,1107.00,1107.25,1107.00,1107.00,30,4
11/24/2004,06:40,1107.00,1107.25,1107.00,1107.25,1,3
11/24/2004,06:41,1107.00,1107.25,1107.00,1107.00,2,3
11/24/2004,06:43,1107.25,1107.25,1107.00,1107.00,1,2
11/24/2004,06:44,1107.25,1107.25,1107.25,1107.25,2,0
11/24/2004,06:45,1107.25,1107.25,1107.00,1107.25,2,20
11/24/2004,06:46,1107.25,1107.25,1107.00,1107.00,1,1
11/24/2004,06:47,1107.00,1107.00,1107.00,1107.00,0,125
11/24/2004,06:48,1107.00,1107.25,1107.00,1107.25,1,14
11/24/2004,06:49,1107.00,1107.25,1107.00,1107.00,2,5
11/24/2004,06:50,1107.25,1107.25,1107.00,1107.00,2,1
11/24/2004,06:51,1107.00,1107.00,1107.00,1107.00,0,1
11/24/2004,06:52,1107.25,1107.25,1107.25,1107.25,12,0
11/24/2004,06:53,1107.25,1107.25,1107.25,1107.25,4,0
11/24/2004,06:54,1107.25,1107.25,1107.00,1107.00,2,1
11/24/2004,06:56,1107.25,1107.25,1107.25,1107.25,21,0
11/24/2004,06:57,1107.25,1107.25,1107.00,1107.25,88,2
11/24/2004,06:58,1107.25,1107.75,1107.25,1107.75,227,0
11/24/2004,06:59,1107.75,1107.75,1107.50,1107.50,33,5
11/24/2004,07:00,1107.50,1107.75,1107.25,1107.50,32,216
11/24/2004,07:01,1107.50,1107.75,1107.50,1107.50,36,22
11/24/2004,07:02,1107.50,1107.50,1107.50,1107.50,0,53
11/24/2004,07:03,1107.50,1107.75,1107.50,1107.75,5,14
11/24/2004,07:04,1107.50,1107.75,1107.50,1107.75,2,21
11/24/2004,07:05,1107.50,1107.75,1107.50,1107.75,4,7
11/24/2004,07:06,1107.75,1107.75,1107.50,1107.50,1,36
11/24/2004,07:07,1107.50,1107.50,1107.25,1107.25,0,13
11/24/2004,07:08,1107.25,1107.75,1107.25,1107.50,64,35
11/24/2004,07:09,1107.50,1107.50,1107.50,1107.50,0,67
11/24/2004,07:10,1107.50,1107.50,1107.50,1107.50,0,6
11/24/2004,07:11,1107.50,1107.50,1107.00,1107.25,1,226
11/24/2004,07:12,1107.25,1107.50,1107.25,1107.25,24,7
11/24/2004,07:13,1107.25,1107.50,1107.00,1107.50,159,24
11/24/2004,07:14,1107.50,1107.75,1107.50,1107.50,54,14
11/24/2004,07:15,1107.50,1107.50,1107.50,1107.50,0,2
11/24/2004,07:16,1107.50,1107.50,1107.25,1107.50,177,64
11/24/2004,07:17,1107.50,1107.75,1107.50,1107.50,6,3
11/24/2004,07:18,1107.50,1107.75,1107.25,1107.25,2,90
11/24/2004,07:19,1107.25,1107.50,1107.25,1107.25,2,9
11/24/2004,07:20,1107.50,1107.50,1107.50,1107.50,2,0
11/24/2004,07:21,1107.50,1107.50,1107.50,1107.50,238,0
11/24/2004,07:22,1107.50,1107.50,1107.25,1107.50,7,1
11/24/2004,07:23,1107.50,1107.50,1107.25,1107.25,5,22
11/24/2004,07:24,1107.50,1107.50,1107.25,1107.50,5,1
11/24/2004,07:25,1107.25,1107.50,1107.25,1107.25,2,27
11/24/2004,07:26,1107.50,1107.50,1107.25,1107.25,2,15
11/24/2004,07:27,1107.25,1107.25,1107.25,1107.25,0,2
11/24/2004,07:28,1107.25,1107.25,1107.25,1107.25,0,9
11/24/2004,07:29,1107.25,1107.50,1107.00,1107.25,112,293
11/24/2004,07:30,1107.00,1107.50,1107.00,1107.50,33,19
11/24/2004,07:31,1107.00,1107.25,1106.50,1107.25,177,343
11/24/2004,07:32,1107.25,1107.50,1107.25,1107.50,67,335
11/24/2004,07:33,1107.25,1107.25,1107.00,1107.00,0,18
11/24/2004,07:34,1107.25,1107.25,1106.75,1107.00,251,174
11/24/2004,07:35,1106.75,1107.00,1106.75,1107.00,55,13
11/24/2004,07:36,1107.00,1107.00,1106.75,1107.00,186,1
11/24/2004,07:37,1107.00,1107.00,1106.50,1106.50,11,390
11/24/2004,07:38,1106.50,1106.75,1106.50,1106.50,38,43
11/24/2004,07:39,1106.75,1106.75,1106.50,1106.50,6,13
11/24/2004,07:40,1106.50,1106.75,1106.50,1106.50,1,16
11/24/2004,07:41,1106.50,1106.50,1106.25,1106.50,43,274
11/24/2004,07:42,1106.50,1106.75,1106.50,1106.50,31,12
11/24/2004,07:43,1106.50,1106.50,1106.25,1106.25,15,79
11/24/2004,07:44,1106.50,1106.50,1106.00,1106.25,15,375
11/24/2004,07:45,1106.00,1106.25,1106.00,1106.25,101,19
11/24/2004,07:46,1106.25,1106.75,1106.25,1106.75,142,17
11/24/2004,07:47,1106.50,1106.75,1106.25,1106.25,1,70
11/24/2004,07:48,1106.50,1106.50,1106.25,1106.50,4,1
11/24/2004,07:49,1106.50,1106.50,1106.25,1106.25,5,8
11/24/2004,07:50,1106.25,1106.25,1106.25,1106.25,0,222
11/24/2004,07:51,1106.25,1106.25,1106.00,1106.00,1,11
11/24/2004,07:52,1106.25,1106.25,1105.75,1106.00,6,159
11/24/2004,07:53,1105.75,1106.00,1105.75,1106.00,87,1
11/24/2004,07:54,1106.25,1106.50,1106.25,1106.25,285,112
11/24/2004,07:55,1106.25,1106.25,1106.00,1106.00,9,138
11/24/2004,07:56,1106.25,1106.25,1105.75,1106.00,30,42
11/24/2004,07:57,1106.25,1106.25,1106.00,1106.00,41,125
11/24/2004,07:58,1106.00,1106.00,1106.00,1106.00,0,34
11/24/2004,07:59,1106.00,1106.00,1106.00,1106.00,0,77
11/24/2004,08:00,1106.00,1106.25,1106.00,1106.25,5,67
11/24/2004,08:01,1106.00,1106.25,1105.75,1106.00,7,62
11/24/2004,08:02,1106.00,1106.00,1105.75,1105.75,73,5
11/24/2004,08:03,1106.00,1106.00,1105.75,1106.00,27,5
11/24/2004,08:04,1106.00,1106.00,1105.75,1106.00,23,3
11/24/2004,08:05,1106.00,1106.00,1106.00,1106.00,33,0
11/24/2004,08:06,1106.00,1106.00,1105.75,1105.75,9,301
11/24/2004,08:07,1105.75,1105.75,1105.50,1105.75,4,99
11/24/2004,08:08,1105.75,1105.75,1105.50,1105.75,94,2
11/24/2004,08:09,1105.50,1105.75,1105.50,1105.50,5,8
11/24/2004,08:10,1105.50,1105.75,1105.50,1105.50,3,10
11/24/2004,08:11,1105.75,1105.75,1105.50,1105.50,35,2
11/24/2004,08:12,1105.75,1106.00,1105.50,1105.75,276,51
11/24/2004,08:13,1105.75,1106.00,1105.50,1106.00,95,75
11/24/2004,08:14,1105.75,1105.75,1105.75,1105.75,0,80
11/24/2004,08:15,1105.50,1105.75,1105.50,1105.75,3,1
11/24/2004,08:16,1105.75,1105.75,1105.50,1105.50,1,5
11/24/2004,08:17,1105.50,1105.75,1105.50,1105.75,156,1
11/24/2004,08:18,1105.75,1105.75,1105.75,1105.75,36,0
11/24/2004,08:19,1105.75,1105.75,1105.50,1105.75,34,1
11/24/2004,08:20,1105.75,1105.75,1105.50,1105.75,98,1
11/24/2004,08:21,1105.75,1105.75,1105.75,1105.75,22,0
11/24/2004,08:22,1105.75,1105.75,1105.50,1105.50,57,24
11/24/2004,08:23,1105.50,1105.75,1105.25,1105.50,49,328
11/24/2004,08:24,1105.75,1105.75,1105.50,1105.50,17,12
11/24/2004,08:25,1105.50,1106.00,1105.50,1105.75,138,6
11/24/2004,08:26,1106.00,1106.00,1105.50,1105.75,23,39
11/24/2004,08:27,1105.50,1105.50,1105.25,1105.25,5,136
11/24/2004,08:28,1105.25,1105.50,1105.25,1105.25,125,50
11/24/2004,08:29,1105.50,1105.50,1105.25,1105.50,58,255
11/24/2004,08:30,1105.50,1105.75,1105.25,1105.50,538,664
11/24/2004,08:31,1105.75,1106.00,1105.50,1106.00,818,845
11/24/2004,08:32,1105.75,1106.25,1105.50,1106.25,1099,783
11/24/2004,08:33,1106.00,1106.50,1106.00,1106.50,1430,230
11/24/2004,08:34,1106.25,1107.00,1106.25,1106.75,1413,1014
11/24/2004,08:35,1106.75,1107.00,1106.50,1107.00,1801,134
11/24/2004,08:36,1107.00,1107.75,1106.75,1107.75,2308,915
11/24/2004,08:37,1107.50,1108.50,1107.50,1108.50,4942,1219
11/24/2004,08:38,1108.25,1108.50,1108.00,1108.00,1177,1958
11/24/2004,08:39,1108.00,1108.25,1107.75,1108.00,319,1096
11/24/2004,08:40,1107.75,1108.00,1107.25,1107.50,721,1695
11/24/2004,08:41,1107.50,1107.75,1107.25,1107.75,1609,650
11/24/2004,08:42,1107.75,1108.00,1107.25,1107.50,449,907
11/24/2004,08:43,1107.50,1107.50,1106.75,1106.75,1858,1478
11/24/2004,08:44,1107.00,1107.00,1106.25,1106.25,68,1725
11/24/2004,08:45,1106.25,1107.00,1106.25,1106.75,779,481
11/24/2004,08:46,1106.75,1107.00,1106.50,1107.00,184,448
11/24/2004,08:47,1106.75,1107.25,1106.00,1106.50,786,1632
11/24/2004,08:48,1106.50,1107.00,1105.75,1106.50,1160,1695
11/24/2004,08:49,1106.50,1107.50,1105.75,1107.25,1793,669
11/24/2004,08:50,1107.25,1108.25,1107.00,1108.00,1877,981
11/24/2004,08:51,1108.00,1108.25,1107.00,1107.25,690,2129
11/24/2004,08:52,1107.00,1107.75,1107.00,1107.50,520,293
11/24/2004,08:53,1107.50,1107.75,1106.25,1106.25,779,1504
11/24/2004,08:54,1106.25,1107.00,1106.25,1106.50,581,1479
11/24/2004,08:55,1106.75,1107.00,1106.50,1106.50,209,291
11/24/2004,08:56,1106.50,1107.00,1106.50,1106.75,607,614
11/24/2004,08:57,1106.50,1107.00,1106.25,1107.00,871,538
11/24/2004,08:58,1107.00,1107.25,1106.25,1106.75,89,747
11/24/2004,08:59,1106.50,1106.75,1105.50,1105.75,163,1985
11/24/2004,09:00,1105.50,1106.00,1104.75,1105.00,736,2205
11/24/2004,09:01,1105.00,1106.25,1104.75,1105.25,1957,2020
11/24/2004,09:02,1105.00,1105.75,1105.00,1105.25,605,829
11/24/2004,09:03,1105.00,1105.50,1104.75,1105.25,1129,1027
11/24/2004,09:04,1105.25,1105.75,1105.00,1105.50,1335,930
11/24/2004,09:05,1105.25,1106.25,1105.25,1106.25,1780,1107
11/24/2004,09:06,1106.25,1106.75,1106.25,1106.50,711,622
11/24/2004,09:07,1106.50,1107.25,1106.25,1106.50,1223,879
11/24/2004,09:08,1106.50,1106.50,1105.75,1106.00,1150,1044
11/24/2004,09:09,1106.25,1106.25,1105.75,1105.75,147,469
11/24/2004,09:10,1105.75,1106.25,1105.25,1105.50,476,847
11/24/2004,09:11,1105.50,1106.50,1105.50,1106.25,1197,990
11/24/2004,09:12,1106.00,1106.50,1106.00,1106.25,355,224
11/24/2004,09:13,1106.00,1106.25,1105.75,1106.00,326,331
11/24/2004,09:14,1106.00,1106.00,1105.50,1105.50,306,480
11/24/2004,09:15,1105.50,1105.75,1105.00,1105.50,582,1396
11/24/2004,09:16,1105.50,1106.00,1105.25,1105.25,536,585
11/24/2004,09:17,1105.50,1105.75,1105.00,1105.25,594,839
11/24/2004,09:18,1105.25,1106.75,1105.25,1106.50,2293,306
11/24/2004,09:19,1106.50,1106.50,1106.00,1106.00,93,506
11/24/2004,09:20,1106.00,1106.25,1105.75,1106.00,391,367
11/24/2004,09:21,1106.00,1106.25,1105.75,1106.00,429,204
11/24/2004,09:22,1106.00,1106.00,1105.50,1106.00,169,1463
11/24/2004,09:23,1106.00,1106.00,1105.50,1105.75,290,72
11/24/2004,09:24,1105.75,1106.00,1105.50,1105.75,22,208
11/24/2004,09:25,1105.75,1106.00,1105.50,1105.75,215,137
11/24/2004,09:26,1105.75,1106.00,1105.50,1106.00,429,232
11/24/2004,09:27,1106.00,1106.00,1105.75,1105.75,397,395
11/24/2004,09:28,1106.00,1106.00,1105.50,1105.75,232,366
11/24/2004,09:29,1105.75,1106.00,1105.25,1105.50,307,763
11/24/2004,09:30,1105.50,1105.75,1105.25,1105.50,1007,222
11/24/2004,09:31,1105.50,1106.25,1105.00,1106.25,2908,1386
11/24/2004,09:32,1106.25,1106.75,1106.00,1106.00,1678,1416
11/24/2004,09:33,1106.00,1106.25,1105.00,1105.50,1153,3543
11/24/2004,09:34,1105.50,1105.50,1103.50,1103.75,1290,5367
11/24/2004,09:35,1103.75,1104.75,1103.75,1104.50,3325,1146
11/24/2004,09:36,1104.25,1104.50,1104.00,1104.50,578,830
11/24/2004,09:37,1104.25,1104.75,1104.00,1104.00,1543,2563
11/24/2004,09:38,1104.00,1104.50,1103.75,1104.25,524,1068
11/24/2004,09:39,1104.25,1104.75,1104.00,1104.75,462,46
11/24/2004,09:40,1104.50,1104.75,1104.25,1104.50,1177,866
11/24/2004,09:41,1104.75,1104.75,1104.00,1104.50,922,1445
11/24/2004,09:42,1104.50,1104.75,1103.25,1103.50,956,3879
11/24/2004,09:43,1103.75,1104.50,1103.50,1104.25,1563,1449
11/24/2004,09:44,1104.25,1105.75,1104.25,1105.50,3293,367
11/24/2004,09:45,1105.50,1105.75,1105.25,1105.50,998,789
11/24/2004,09:46,1105.50,1105.50,1104.75,1105.00,549,722
11/24/2004,09:47,1105.00,1105.00,1104.50,1104.75,446,906
11/24/2004,09:48,1104.75,1105.00,1104.75,1105.00,476,115
11/24/2004,09:49,1105.00,1105.25,1104.75,1105.00,308,60
11/24/2004,09:50,1105.25,1105.25,1105.00,1105.00,18,234
11/24/2004,09:51,1105.00,1105.25,1105.00,1105.25,654,39
11/24/2004,09:52,1105.25,1106.25,1105.25,1106.00,2138,188
11/24/2004,09:53,1106.00,1106.50,1106.00,1106.25,1565,99
11/24/2004,09:54,1106.25,1106.75,1106.00,1106.00,734,1144
11/24/2004,09:55,1106.00,1106.25,1105.75,1105.75,41,334
11/24/2004,09:56,1105.75,1106.75,1105.75,1106.50,1637,491
11/24/2004,09:57,1106.50,1106.75,1106.25,1106.75,325,257
11/24/2004,09:58,1106.75,1106.75,1106.00,1106.00,456,1009
11/24/2004,09:59,1106.00,1106.50,1105.75,1106.25,451,454
11/24/2004,10:00,1106.25,1106.25,1106.00,1106.00,11,585
11/24/2004,10:01,1106.00,1106.25,1105.75,1106.00,923,525
11/24/2004,10:02,1106.25,1106.25,1105.25,1105.50,391,1407
11/24/2004,10:03,1105.50,1105.50,1105.25,1105.50,1045,3
11/24/2004,10:04,1105.50,1105.50,1104.50,1105.25,1319,1756
11/24/2004,10:05,1105.25,1105.75,1104.75,1105.50,1270,487
11/24/2004,10:06,1105.50,1105.75,1105.25,1105.50,567,812
11/24/2004,10:07,1105.50,1105.50,1105.25,1105.25,23,53
11/24/2004,10:08,1105.25,1105.25,1104.75,1104.75,264,910
11/24/2004,10:09,1105.00,1105.50,1104.75,1105.25,622,140
11/24/2004,10:10,1105.50,1105.50,1105.00,1105.00,393,276
11/24/2004,10:11,1105.00,1105.25,1104.75,1105.00,44,280
11/24/2004,10:12,1105.00,1105.25,1105.00,1105.00,42,258
11/24/2004,10:13,1105.00,1105.75,1105.00,1105.75,497,22
11/24/2004,10:14,1105.75,1105.75,1104.75,1105.00,249,724
11/24/2004,10:15,1105.00,1105.25,1104.75,1105.25,142,90
11/24/2004,10:16,1105.25,1105.75,1105.00,1105.00,663,571
11/24/2004,10:17,1105.00,1105.25,1104.25,1104.75,499,2404
11/24/2004,10:18,1104.50,1105.25,1104.00,1104.75,785,562
11/24/2004,10:19,1105.00,1105.50,1104.75,1105.25,637,60
11/24/2004,10:20,1105.50,1105.50,1105.00,1105.25,430,650
11/24/2004,10:21,1105.25,1105.75,1105.25,1105.50,751,430
11/24/2004,10:22,1105.50,1105.50,1105.25,1105.50,1177,423
11/24/2004,10:23,1105.75,1106.00,1105.50,1105.50,1005,885
11/24/2004,10:24,1105.50,1105.50,1105.00,1105.25,198,742
11/24/2004,10:25,1105.25,1105.50,1105.00,1105.25,106,345
11/24/2004,10:26,1105.00,1105.75,1105.00,1105.25,740,538
11/24/2004,10:27,1105.25,1105.50,1105.25,1105.50,16,384
11/24/2004,10:28,1105.50,1106.25,1105.50,1106.25,1032,246
11/24/2004,10:29,1106.00,1106.75,1106.00,1106.50,2196,338
11/24/2004,10:30,1106.50,1106.75,1106.25,1106.75,608,1016
11/24/2004,10:31,1106.75,1107.00,1106.50,1106.75,1821,726
11/24/2004,10:32,1106.50,1107.00,1106.50,1106.75,249,549
11/24/2004,10:33,1106.75,1106.75,1106.25,1106.25,363,1205
11/24/2004,10:34,1106.25,1106.75,1106.00,1106.50,519,435
11/24/2004,10:35,1106.50,1106.75,1106.25,1106.25,497,245
11/24/2004,10:36,1106.25,1107.00,1106.25,1106.50,1060,254
11/24/2004,10:37,1106.50,1106.75,1106.25,1106.50,107,362
11/24/2004,10:38,1106.50,1107.00,1106.25,1107.00,785,1135
11/24/2004,10:39,1107.00,1107.00,1106.50,1106.75,500,731
11/24/2004,10:40,1106.50,1107.00,1106.25,1106.50,697,870
11/24/2004,10:41,1106.75,1107.00,1106.50,1106.75,652,460
11/24/2004,10:42,1106.50,1107.00,1106.50,1106.75,285,198
11/24/2004,10:43,1106.75,1107.00,1106.75,1106.75,78,463
11/24/2004,10:44,1106.75,1107.25,1106.50,1106.75,607,675
11/24/2004,10:45,1106.75,1107.00,1106.50,1106.75,135,695
11/24/2004,10:46,1106.75,1107.25,1106.75,1107.00,341,400
11/24/2004,10:47,1107.00,1107.25,1106.25,1106.50,611,1000
11/24/2004,10:48,1106.75,1106.75,1106.50,1106.75,227,24
11/24/2004,10:49,1106.75,1107.25,1106.75,1106.75,581,138
11/24/2004,10:50,1106.75,1107.25,1106.75,1107.00,206,130
11/24/2004,10:51,1107.00,1107.00,1106.75,1106.75,493,291
11/24/2004,10:52,1106.75,1107.00,1106.25,1106.75,300,703
11/24/2004,10:53,1106.75,1106.75,1106.50,1106.50,44,47
11/24/2004,10:54,1106.50,1106.50,1106.00,1106.00,570,1091
11/24/2004,10:55,1106.25,1106.50,1106.00,1106.50,533,126
11/24/2004,10:56,1106.25,1106.50,1106.25,1106.50,173,255
11/24/2004,10:57,1106.50,1106.75,1106.25,1106.25,406,98
11/24/2004,10:58,1106.25,1106.50,1106.25,1106.50,233,35
11/24/2004,10:59,1106.50,1106.75,1106.50,1106.50,222,61
11/24/2004,11:00,1106.50,1106.75,1106.25,1106.25,66,482
11/24/2004,11:01,1106.25,1106.75,1106.25,1106.25,227,470
11/24/2004,11:02,1106.25,1106.50,1106.00,1106.50,595,459
11/24/2004,11:03,1106.50,1106.75,1106.00,1106.00,346,795
11/24/2004,11:04,1106.00,1106.50,1106.00,1106.25,704,123
11/24/2004,11:05,1106.00,1106.25,1106.00,1106.00,189,580
11/24/2004,11:06,1106.00,1106.25,1106.00,1106.00,46,240
11/24/2004,11:07,1106.00,1106.25,1105.75,1106.00,393,415
11/24/2004,11:08,1106.00,1106.50,1106.00,1106.25,574,75
11/24/2004,11:09,1106.50,1106.75,1106.25,1106.75,405,125
11/24/2004,11:10,1106.50,1107.00,1106.25,1107.00,1524,196
11/24/2004,11:11,1107.00,1107.00,1106.75,1106.75,95,70
11/24/2004,11:12,1106.75,1106.75,1106.50,1106.75,46,548
11/24/2004,11:13,1106.50,1106.75,1106.25,1106.25,70,393
11/24/2004,11:14,1106.25,1106.50,1106.25,1106.25,5,222
11/24/2004,11:15,1106.50,1106.50,1106.25,1106.50,283,15
11/24/2004,11:16,1106.50,1106.50,1106.25,1106.25,137,33
11/24/2004,11:17,1106.25,1106.50,1106.25,1106.50,224,3
11/24/2004,11:18,1106.50,1106.75,1106.25,1106.25,64,69
11/24/2004,11:19,1106.25,1106.75,1106.25,1106.50,63,111
11/24/2004,11:20,1106.50,1106.75,1106.50,1106.50,39,47
11/24/2004,11:21,1106.75,1106.75,1106.50,1106.50,1,220
11/24/2004,11:22,1106.25,1106.50,1106.25,1106.50,5,31
11/24/2004,11:23,1106.25,1106.50,1106.00,1106.25,26,1098
11/24/2004,11:24,1106.25,1106.25,1106.00,1106.00,17,7
11/24/2004,11:25,1106.00,1106.25,1105.75,1105.75,27,936
11/24/2004,11:26,1105.75,1106.00,1105.75,1106.00,44,160
11/24/2004,11:27,1106.00,1106.00,1105.75,1106.00,32,21
11/24/2004,11:28,1106.00,1106.00,1105.75,1105.75,92,37
11/24/2004,11:29,1105.75,1106.25,1105.75,1106.00,526,118
11/24/2004,11:30,1106.00,1106.25,1106.00,1106.25,18,123
11/24/2004,11:31,1106.00,1106.25,1106.00,1106.25,37,36
11/24/2004,11:32,1106.25,1106.25,1106.00,1106.25,29,231
11/24/2004,11:33,1106.00,1106.25,1106.00,1106.00,27,135
11/24/2004,11:34,1106.00,1106.25,1106.00,1106.00,5,189
11/24/2004,11:35,1106.25,1106.25,1105.75,1106.00,31,190
11/24/2004,11:36,1106.00,1106.00,1105.75,1105.75,94,832
11/24/2004,11:37,1105.75,1106.00,1105.50,1105.50,123,681
11/24/2004,11:38,1105.50,1105.50,1105.25,1105.50,198,946
11/24/2004,11:39,1105.25,1105.75,1105.25,1105.75,464,131
11/24/2004,11:40,1105.75,1105.75,1105.50,1105.50,632,144
11/24/2004,11:41,1105.75,1105.75,1105.50,1105.75,5,8
11/24/2004,11:42,1105.75,1105.75,1105.50,1105.50,12,7
11/24/2004,11:43,1105.50,1105.75,1105.50,1105.50,7,7
11/24/2004,11:44,1105.50,1106.00,1105.50,1105.75,391,169
11/24/2004,11:45,1106.00,1106.00,1105.75,1105.75,12,282
11/24/2004,11:46,1105.75,1105.75,1105.50,1105.75,3,50
11/24/2004,11:47,1105.75,1106.00,1105.50,1105.75,231,167
11/24/2004,11:48,1105.75,1106.00,1105.50,1105.50,2,158
11/24/2004,11:49,1105.75,1105.75,1105.50,1105.50,9,7
11/24/2004,11:50,1105.50,1105.75,1105.50,1105.50,8,97
11/24/2004,11:51,1105.75,1106.00,1105.50,1106.00,589,89
11/24/2004,11:52,1106.00,1106.00,1105.75,1106.00,267,4
11/24/2004,11:53,1106.00,1106.00,1105.75,1106.00,117,6
11/24/2004,11:54,1106.00,1106.00,1105.75,1106.00,26,7
11/24/2004,11:55,1106.00,1106.00,1105.50,1105.50,21,227
11/24/2004,11:56,1105.50,1105.75,1105.50,1105.75,98,3
11/24/2004,11:57,1105.75,1106.00,1105.75,1106.00,96,8
11/24/2004,11:58,1105.75,1106.00,1105.50,1105.50,7,243
11/24/2004,11:59,1105.50,1105.75,1105.50,1105.75,272,7
11/24/2004,12:00,1105.75,1106.00,1105.50,1105.50,36,581
11/24/2004,12:01,1105.50,1105.75,1105.00,1105.25,200,1141
11/24/2004,12:02,1105.25,1105.50,1104.75,1104.75,566,1142
11/24/2004,12:03,1104.75,1105.25,1104.75,1104.75,589,284
11/24/2004,12:04,1105.00,1105.00,1104.75,1105.00,161,7
11/24/2004,12:05,1104.75,1105.25,1104.50,1104.50,175,1049
11/24/2004,12:06,1104.50,1105.00,1104.50,1104.75,593,37
11/24/2004,12:07,1104.75,1105.00,1104.75,1104.75,26,551
11/24/2004,12:08,1105.00,1105.00,1104.75,1105.00,440,14
11/24/2004,12:09,1105.00,1105.25,1104.75,1105.00,178,179
11/24/2004,12:10,1105.00,1105.00,1105.00,1105.00,317,0
11/24/2004,12:11,1105.00,1105.25,1105.00,1105.25,102,0
11/24/2004,12:12,1105.25,1105.25,1105.00,1105.00,412,6
11/24/2004,12:13,1105.25,1105.25,1105.00,1105.25,532,223
11/24/2004,12:14,1105.25,1105.75,1105.25,1105.75,1061,21
11/24/2004,12:15,1105.75,1105.75,1105.50,1105.75,409,18
11/24/2004,12:16,1105.50,1106.25,1105.50,1106.25,1473,52
11/24/2004,12:17,1106.00,1106.25,1106.00,1106.00,22,933
11/24/2004,12:18,1106.25,1106.25,1106.00,1106.00,32,114
11/24/2004,12:19,1106.00,1106.25,1106.00,1106.00,5,210
11/24/2004,12:20,1106.00,1106.25,1106.00,1106.00,36,17
11/24/2004,12:21,1106.00,1106.25,1106.00,1106.00,4,484
11/24/2004,12:22,1106.00,1106.25,1106.00,1106.25,150,401
11/24/2004,12:23,1106.00,1106.25,1105.75,1105.75,32,214
11/24/2004,12:24,1106.00,1106.25,1105.75,1106.00,231,27
11/24/2004,12:25,1106.00,1106.00,1105.75,1106.00,139,240
11/24/2004,12:26,1106.00,1106.25,1105.75,1105.75,180,214
11/24/2004,12:27,1105.75,1106.75,1105.75,1106.25,1568,431
11/24/2004,12:28,1106.25,1106.50,1106.00,1106.00,226,191
11/24/2004,12:29,1106.25,1106.50,1106.00,1106.50,236,9
11/24/2004,12:30,1106.25,1106.50,1106.00,1106.25,70,96
11/24/2004,12:31,1106.25,1106.75,1106.25,1106.50,1006,60
11/24/2004,12:32,1106.50,1106.75,1106.50,1106.75,25,453
11/24/2004,12:33,1106.50,1106.75,1106.50,1106.75,128,435
11/24/2004,12:34,1106.75,1106.75,1106.50,1106.75,163,15
11/24/2004,12:35,1106.75,1106.75,1106.50,1106.75,73,18
11/24/2004,12:36,1106.75,1106.75,1106.50,1106.75,58,8
11/24/2004,12:37,1106.75,1106.75,1106.50,1106.75,13,3
11/24/2004,12:38,1106.50,1106.75,1106.25,1106.25,39,384
11/24/2004,12:39,1106.50,1106.75,1106.50,1106.50,305,10
11/24/2004,12:40,1106.50,1106.75,1106.50,1106.50,14,39
11/24/2004,12:41,1106.50,1106.75,1106.50,1106.50,9,24
11/24/2004,12:42,1106.50,1107.00,1106.25,1107.00,1157,277
11/24/2004,12:43,1107.00,1107.00,1106.75,1107.00,169,14
11/24/2004,12:44,1106.75,1107.00,1106.75,1106.75,9,40
11/24/2004,12:45,1106.75,1107.00,1106.50,1106.75,239,338
11/24/2004,12:46,1107.00,1107.00,1106.50,1106.75,307,440
11/24/2004,12:47,1106.75,1106.75,1106.00,1106.00,290,833
11/24/2004,12:48,1106.25,1106.25,1105.75,1106.00,43,749
11/24/2004,12:49,1105.75,1106.25,1105.75,1106.00,456,395
11/24/2004,12:50,1106.00,1106.25,1106.00,1106.00,231,48
11/24/2004,12:51,1106.25,1106.50,1106.00,1106.25,274,200
11/24/2004,12:52,1106.25,1106.25,1106.00,1106.00,48,24
11/24/2004,12:53,1106.00,1106.00,1105.50,1105.50,397,769
11/24/2004,12:54,1105.75,1105.75,1105.00,1105.00,157,2180
11/24/2004,12:55,1105.00,1105.50,1104.75,1105.25,569,683
11/24/2004,12:56,1105.25,1105.25,1105.00,1105.00,40,582
11/24/2004,12:57,1105.00,1105.00,1104.50,1104.50,183,781
11/24/2004,12:58,1104.50,1105.00,1104.50,1105.00,720,756
11/24/2004,12:59,1104.75,1105.00,1104.50,1105.00,593,313
11/24/2004,13:00,1105.00,1105.00,1104.50,1104.75,89,404
11/24/2004,13:01,1104.75,1105.00,1104.50,1105.00,743,900
11/24/2004,13:02,1105.00,1105.25,1104.75,1105.25,210,18
11/24/2004,13:03,1105.25,1105.25,1104.75,1105.00,92,279
11/24/2004,13:04,1104.75,1105.00,1104.25,1104.25,96,1464
11/24/2004,13:05,1104.50,1105.00,1104.25,1105.00,681,217
11/24/2004,13:06,1104.75,1105.00,1104.50,1104.75,186,243
11/24/2004,13:07,1104.75,1105.00,1104.75,1104.75,14,47
11/24/2004,13:08,1105.00,1105.00,1104.75,1105.00,25,202
11/24/2004,13:09,1105.00,1105.00,1104.75,1105.00,709,12
11/24/2004,13:10,1105.00,1105.25,1105.00,1105.25,394,1
11/24/2004,13:11,1105.25,1105.25,1104.75,1104.75,78,613
11/24/2004,13:12,1104.75,1105.00,1104.75,1105.00,12,27
11/24/2004,13:13,1105.00,1105.00,1104.75,1105.00,802,3
11/24/2004,13:14,1105.00,1105.25,1105.00,1105.25,32,3
11/24/2004,13:15,1105.25,1105.25,1105.00,1105.00,24,98
11/24/2004,13:16,1105.00,1105.00,1104.50,1104.75,189,1424
11/24/2004,13:17,1104.75,1105.00,1104.50,1104.75,211,92
11/24/2004,13:18,1104.75,1105.25,1104.75,1105.25,632,281
11/24/2004,13:19,1105.25,1105.75,1105.00,1105.75,1513,34
11/24/2004,13:20,1105.75,1106.00,1105.50,1105.50,74,355
11/24/2004,13:21,1105.75,1106.00,1105.75,1105.75,202,11
11/24/2004,13:22,1105.75,1106.00,1105.25,1105.75,211,289
11/24/2004,13:23,1105.75,1105.75,1105.25,1105.25,477,177
11/24/2004,13:24,1105.50,1105.50,1105.25,1105.50,96,12
11/24/2004,13:25,1105.50,1105.50,1105.00,1105.50,268,472
11/24/2004,13:26,1105.75,1106.00,1105.50,1105.75,340,25
11/24/2004,13:27,1105.75,1106.25,1105.75,1106.25,872,182
11/24/2004,13:28,1106.00,1106.00,1105.75,1105.75,8,372
11/24/2004,13:29,1105.75,1106.00,1105.75,1105.75,47,7
11/24/2004,13:30,1106.00,1106.00,1105.75,1105.75,7,166
11/24/2004,13:31,1106.00,1106.00,1105.75,1105.75,38,40
11/24/2004,13:32,1105.75,1106.00,1105.50,1105.50,16,308
11/24/2004,13:33,1105.50,1106.00,1105.50,1106.00,306,48
11/24/2004,13:34,1106.00,1106.00,1105.75,1105.75,13,15
11/24/2004,13:35,1105.75,1106.25,1105.75,1106.00,170,24
11/24/2004,13:36,1106.00,1106.25,1106.00,1106.25,8,12
11/24/2004,13:37,1106.00,1106.25,1106.00,1106.25,31,8
11/24/2004,13:38,1106.25,1106.50,1105.75,1106.00,639,348
11/24/2004,13:39,1105.75,1106.00,1105.75,1106.00,452,17
11/24/2004,13:40,1106.00,1106.75,1105.75,1106.75,1265,76
11/24/2004,13:41,1106.50,1107.00,1106.50,1106.75,1434,210
11/24/2004,13:42,1106.75,1107.00,1106.50,1106.75,327,222
11/24/2004,13:43,1106.75,1107.00,1106.50,1106.75,484,147
11/24/2004,13:44,1106.75,1107.00,1106.75,1106.75,49,37
11/24/2004,13:45,1106.75,1107.25,1106.50,1106.75,500,336
11/24/2004,13:46,1106.50,1107.00,1106.50,1107.00,266,76
11/24/2004,13:47,1106.75,1107.25,1106.75,1107.00,238,24
11/24/2004,13:48,1107.00,1107.25,1106.50,1106.75,36,353
11/24/2004,13:49,1106.75,1106.75,1106.50,1106.50,63,14
11/24/2004,13:50,1106.50,1106.75,1106.50,1106.50,48,39
11/24/2004,13:51,1106.50,1106.50,1106.00,1106.25,461,673
11/24/2004,13:52,1106.25,1106.50,1106.00,1106.00,190,113
11/24/2004,13:53,1106.25,1106.25,1106.00,1106.25,198,24
11/24/2004,13:54,1106.25,1106.75,1106.25,1106.25,242,100
11/24/2004,13:55,1106.50,1106.50,1106.00,1106.00,133,152
11/24/2004,13:56,1106.25,1106.50,1106.00,1106.25,206,123
11/24/2004,13:57,1106.25,1106.50,1106.00,1106.50,89,29
11/24/2004,13:58,1106.25,1106.25,1105.50,1105.50,10,920
11/24/2004,13:59,1105.75,1106.25,1105.50,1106.00,641,315
11/24/2004,14:00,1106.00,1106.50,1106.00,1106.25,425,19
11/24/2004,14:01,1106.25,1106.50,1106.00,1106.25,76,176
11/24/2004,14:02,1106.25,1106.75,1106.25,1106.75,1279,70
11/24/2004,14:03,1107.00,1107.00,1106.25,1106.75,377,686
11/24/2004,14:04,1106.75,1107.00,1106.25,1106.25,307,407
11/24/2004,14:05,1106.50,1106.50,1106.25,1106.50,27,141
11/24/2004,14:06,1106.50,1106.75,1106.25,1106.50,299,52
11/24/2004,14:07,1106.75,1106.75,1106.50,1106.50,7,52
11/24/2004,14:08,1106.50,1106.75,1106.50,1106.50,10,35
11/24/2004,14:09,1106.50,1106.75,1106.50,1106.50,52,102
11/24/2004,14:10,1106.50,1106.75,1106.50,1106.75,8,25
11/24/2004,14:11,1106.75,1106.75,1106.25,1106.50,186,263
11/24/2004,14:12,1106.50,1106.50,1106.25,1106.25,143,3
11/24/2004,14:13,1106.50,1106.50,1106.25,1106.25,35,15
11/24/2004,14:14,1106.25,1106.50,1106.00,1106.25,159,230
11/24/2004,14:15,1106.25,1106.50,1106.00,1106.00,27,72
11/24/2004,14:16,1106.25,1106.25,1105.75,1105.75,81,437
11/24/2004,14:17,1106.00,1106.50,1106.00,1106.50,283,81
11/24/2004,14:18,1106.50,1106.50,1106.00,1106.25,23,112
11/24/2004,14:19,1106.25,1106.50,1106.00,1106.25,123,10
11/24/2004,14:20,1106.25,1106.50,1106.25,1106.25,43,242
11/24/2004,14:21,1106.25,1106.25,1106.00,1106.25,18,131
11/24/2004,14:22,1106.25,1106.50,1106.00,1106.25,99,114
11/24/2004,14:23,1106.00,1106.25,1105.75,1105.75,62,676
11/24/2004,14:24,1105.75,1106.00,1105.50,1106.00,454,420
11/24/2004,14:25,1106.00,1106.25,1106.00,1106.25,373,5
11/24/2004,14:26,1106.25,1107.00,1106.25,1107.00,920,287
11/24/2004,14:27,1107.00,1107.25,1106.75,1107.25,657,474
11/24/2004,14:28,1107.00,1107.25,1107.00,1107.25,148,94
11/24/2004,14:29,1107.25,1107.75,1107.00,1107.75,1647,193
11/24/2004,14:30,1107.50,1108.00,1107.25,1107.50,1842,906
11/24/2004,14:31,1107.50,1108.00,1107.50,1107.75,770,825
11/24/2004,14:32,1107.75,1108.25,1107.50,1108.00,1636,753
11/24/2004,14:33,1108.00,1108.25,1107.75,1107.75,476,218
11/24/2004,14:34,1108.00,1108.00,1107.25,1107.50,260,879
11/24/2004,14:35,1107.50,1107.75,1107.25,1107.50,261,150
11/24/2004,14:36,1107.50,1107.75,1107.25,1107.25,648,258
11/24/2004,14:37,1107.25,1107.25,1106.50,1107.00,592,1851
11/24/2004,14:38,1107.00,1107.00,1106.75,1107.00,63,26
11/24/2004,14:39,1107.00,1107.25,1106.75,1107.00,516,105
11/24/2004,14:40,1107.00,1107.00,1106.25,1106.25,36,1242
11/24/2004,14:41,1106.25,1106.50,1106.00,1106.50,928,1598
11/24/2004,14:42,1106.25,1106.25,1105.75,1106.00,46,1232
11/24/2004,14:43,1105.75,1106.25,1105.75,1106.25,700,131
11/24/2004,14:44,1106.25,1106.50,1106.25,1106.50,367,39
11/24/2004,14:45,1106.50,1106.75,1106.25,1106.50,418,132
11/24/2004,14:46,1106.50,1106.50,1106.25,1106.50,89,14
11/24/2004,14:47,1106.25,1106.75,1106.00,1106.50,376,585
11/24/2004,14:48,1106.50,1107.25,1106.50,1107.25,1299,356
11/24/2004,14:49,1107.25,1107.25,1107.00,1107.25,853,40
11/24/2004,14:50,1107.25,1107.50,1107.00,1107.25,198,454
11/24/2004,14:51,1107.00,1107.25,1106.75,1106.75,14,542
11/24/2004,14:52,1106.75,1107.50,1106.75,1107.50,1327,410
11/24/2004,14:53,1107.50,1107.75,1107.25,1107.50,1001,1221
11/24/2004,14:54,1107.25,1107.75,1107.25,1107.75,206,155
11/24/2004,14:55,1107.75,1107.75,1107.25,1107.50,530,275
11/24/2004,14:56,1107.75,1107.75,1107.50,1107.50,57,250
11/24/2004,14:57,1107.25,1107.75,1107.25,1107.50,760,757
11/24/2004,14:58,1107.75,1107.75,1107.25,1107.50,55,876
11/24/2004,14:59,1107.75,1108.00,1107.50,1107.75,1727,322
11/24/2004,15:00,1108.00,1108.25,1107.75,1108.00,2138,1368
11/24/2004,15:01,1108.00,1108.25,1107.50,1107.75,1005,1608
11/24/2004,15:02,1107.75,1107.75,1107.00,1107.00,848,1760
11/24/2004,15:03,1107.00,1107.50,1107.00,1107.25,675,426
11/24/2004,15:04,1107.50,1107.75,1107.25,1107.50,394,1136
11/24/2004,15:05,1107.50,1107.75,1107.25,1107.25,284,477
11/24/2004,15:06,1107.50,1107.50,1107.25,1107.25,184,171
11/24/2004,15:07,1107.25,1107.50,1107.25,1107.25,216,365
11/24/2004,15:08,1107.25,1107.50,1107.25,1107.50,152,276
11/24/2004,15:09,1107.50,1107.50,1107.00,1107.25,123,332
11/24/2004,15:10,1107.25,1107.50,1107.00,1107.25,525,382
11/24/2004,15:11,1107.25,1107.75,1107.00,1107.50,656,372
11/24/2004,15:12,1107.25,1107.50,1107.25,1107.50,565,237
11/24/2004,15:13,1107.50,1107.75,1107.25,1107.25,125,553
11/24/2004,15:14,1107.50,1107.50,1107.00,1107.00,503,1089
11/24/2004,15:15,1107.00,1107.50,1107.00,1107.25,2316,1957
11/24/2004,15:16,1107.25,1107.25,1107.00,1107.25,16,1
11/24/2004,15:31,1107.25,1107.25,1107.00,1107.00,40,8
11/24/2004,15:32,1107.00,1107.00,1106.75,1107.00,7,19
11/24/2004,15:33,1107.00,1107.00,1106.75,1107.00,36,4
11/24/2004,15:34,1107.00,1107.25,1107.00,1107.00,5,11
11/24/2004,15:35,1106.75,1107.00,1106.75,1107.00,5,78
11/24/2004,15:36,1106.75,1106.75,1106.50,1106.50,0,22
11/24/2004,15:37,1106.75,1106.75,1106.75,1106.75,1,0
11/24/2004,15:38,1106.75,1106.75,1106.75,1106.75,5,0
11/24/2004,15:39,1106.75,1106.75,1106.75,1106.75,1,0
11/24/2004,15:40,1106.75,1106.75,1106.75,1106.75,11,0
11/24/2004,15:42,1106.75,1106.75,1106.75,1106.75,2,0
11/24/2004,15:43,1106.75,1107.00,1106.75,1107.00,88,0
11/24/2004,15:44,1107.00,1107.00,1107.00,1107.00,4,0
11/24/2004,15:46,1107.00,1107.25,1107.00,1107.25,4,0
11/24/2004,15:47,1107.00,1107.25,1107.00,1107.00,4,11
11/24/2004,15:48,1107.25,1107.25,1107.00,1107.00,5,15
11/24/2004,15:49,1106.75,1106.75,1106.75,1106.75,0,15
11/24/2004,15:50,1107.00,1107.00,1106.75,1106.75,1,1
11/24/2004,15:51,1107.00,1107.00,1107.00,1107.00,50,0
11/24/2004,15:54,1107.00,1107.00,1107.00,1107.00,2,0
11/24/2004,15:57,1107.00,1107.00,1107.00,1107.00,30,0
11/24/2004,15:58,1107.00,1107.00,1107.00,1107.00,3,0
11/24/2004,15:59,1106.75,1106.75,1106.50,1106.50,0,114
11/24/2004,16:00,1106.50,1106.50,1106.25,1106.50,21,13
11/24/2004,17:01,1106.50,1106.75,1106.25,1106.25,13,3
11/24/2004,17:03,1106.50,1106.50,1106.25,1106.25,1,20
11/24/2004,17:04,1106.25,1106.25,1106.25,1106.25,0,5
11/24/2004,17:05,1106.00,1106.25,1106.00,1106.25,10,2
11/24/2004,17:08,1106.25,1106.25,1106.25,1106.25,25,0
11/24/2004,17:10,1106.25,1106.25,1106.00,1106.00,5,2
11/24/2004,17:11,1106.00,1106.25,1106.00,1106.25,1,1
11/24/2004,17:12,1106.00,1106.00,1106.00,1106.00,0,5
11/24/2004,17:14,1106.25,1106.25,1106.25,1106.25,4,0
11/24/2004,17:17,1106.25,1106.25,1106.25,1106.25,3,0
11/24/2004,17:18,1106.25,1106.25,1106.25,1106.25,11,0
11/24/2004,17:19,1106.25,1106.25,1106.25,1106.25,18,0
11/24/2004,17:22,1106.25,1106.25,1106.00,1106.25,4,5
11/24/2004,17:28,1106.50,1106.50,1106.50,1106.50,1,0
11/24/2004,17:29,1106.50,1106.50,1106.50,1106.50,3,0
11/24/2004,17:36,1106.50,1106.50,1106.50,1106.50,10,0
11/24/2004,17:38,1106.50,1106.75,1106.50,1106.75,3,0
11/24/2004,17:43,1106.75,1106.75,1106.75,1106.75,10,0
11/24/2004,17:47,1106.50,1106.50,1106.50,1106.50,0,3
11/24/2004,17:50,1106.50,1106.75,1106.50,1106.75,6,1
11/24/2004,17:51,1106.25,1106.25,1106.25,1106.25,0,1
11/24/2004,17:52,1106.50,1106.75,1106.50,1106.75,31,0
11/24/2004,17:53,1106.75,1106.75,1106.75,1106.75,5,0
11/24/2004,18:09,1106.50,1106.50,1106.50,1106.50,0,12
11/24/2004,18:10,1106.50,1106.50,1106.50,1106.50,0,1
11/24/2004,18:13,1106.50,1106.50,1106.50,1106.50,0,2
11/24/2004,18:23,1106.75,1106.75,1106.75,1106.75,5,0
11/24/2004,18:24,1106.75,1106.75,1106.50,1106.50,10,4
11/24/2004,18:31,1106.75,1106.75,1106.75,1106.75,1,0
11/24/2004,18:38,1106.50,1106.50,1106.50,1106.50,0,1
11/24/2004,18:40,1106.75,1106.75,1106.75,1106.75,5,0
11/24/2004,18:41,1106.75,1106.75,1106.75,1106.75,1,0
11/24/2004,18:51,1106.75,1107.00,1106.75,1107.00,4,0
11/24/2004,18:52,1106.50,1106.50,1106.50,1106.50,0,3
11/24/2004,18:59,1107.00,1107.00,1107.00,1107.00,2,0
11/24/2004,19:12,1106.75,1106.75,1106.75,1106.75,0,2
11/24/2004,19:20,1106.75,1106.75,1106.75,1106.75,0,1
11/24/2004,19:22,1106.50,1106.50,1106.50,1106.50,0,5
11/24/2004,19:23,1106.50,1106.50,1106.50,1106.50,0,2
11/24/2004,19:25,1106.50,1106.50,1106.50,1106.50,0,1
11/24/2004,19:33,1106.50,1106.50,1106.50,1106.50,0,2
11/24/2004,19:47,1106.75,1106.75,1106.75,1106.75,4,0
11/24/2004,20:03,1106.75,1106.75,1106.75,1106.75,5,0
11/24/2004,20:05,1106.50,1107.00,1106.50,1107.00,3,17
11/24/2004,20:08,1106.75,1107.00,1106.75,1107.00,6,1
11/24/2004,20:11,1106.75,1107.00,1106.75,1107.00,4,1
11/24/2004,20:14,1106.75,1107.00,1106.75,1107.00,4,1
11/24/2004,20:19,1106.75,1107.00,1106.75,1107.00,1,1
11/24/2004,20:20,1107.00,1107.25,1107.00,1107.25,13,0
11/24/2004,20:21,1107.25,1107.25,1107.25,1107.25,39,0
11/24/2004,20:22,1107.25,1107.25,1107.25,1107.25,2,0
11/24/2004,20:24,1107.25,1107.25,1107.25,1107.25,2,0
11/24/2004,20:25,1107.25,1107.50,1107.25,1107.50,51,0
11/24/2004,20:34,1107.75,1107.75,1107.75,1107.75,5,0
11/24/2004,20:35,1107.75,1107.75,1107.75,1107.75,5,0
11/24/2004,20:36,1107.75,1107.75,1107.75,1107.75,84,0
11/24/2004,20:37,1107.75,1107.75,1107.75,1107.75,7,0
11/24/2004,20:39,1107.75,1107.75,1107.75,1107.75,3,0
11/24/2004,20:40,1107.75,1107.75,1107.75,1107.75,20,0
11/24/2004,20:41,1107.75,1107.75,1107.75,1107.75,5,0
11/24/2004,20:44,1107.75,1107.75,1107.75,1107.75,2,0
11/24/2004,20:47,1107.75,1107.75,1107.75,1107.75,22,0
11/24/2004,21:04,1107.75,1107.75,1107.75,1107.75,1,0
11/24/2004,21:13,1107.50,1107.50,1107.50,1107.50,0,5
11/24/2004,21:16,1107.25,1107.25,1107.25,1107.25,0,6
11/24/2004,21:17,1107.00,1107.00,1107.00,1107.00,0,16
11/24/2004,21:20,1107.00,1107.00,1107.00,1107.00,0,7
11/24/2004,21:24,1107.00,1107.00,1107.00,1107.00,0,29
11/24/2004,21:32,1107.00,1107.00,1107.00,1107.00,0,2
11/24/2004,21:34,1107.25,1107.25,1107.25,1107.25,12,0
11/24/2004,21:38,1107.00,1107.00,1107.00,1107.00,0,1
11/24/2004,21:42,1107.00,1107.00,1107.00,1107.00,0,1
11/24/2004,21:48,1107.25,1107.25,1107.25,1107.25,2,0
11/24/2004,22:00,1107.00,1107.00,1107.00,1107.00,0,1
11/24/2004,22:02,1107.00,1107.00,1107.00,1107.00,0,5
11/24/2004,22:04,1107.00,1107.00,1107.00,1107.00,0,1
11/24/2004,22:07,1107.00,1107.00,1107.00,1107.00,0,2
11/24/2004,22:08,1107.00,1107.00,1107.00,1107.00,0,2
11/24/2004,22:21,1107.25,1107.25,1107.25,1107.25,6,0
11/24/2004,22:37,1107.00,1107.00,1107.00,1107.00,0,10
11/24/2004,22:38,1107.00,1107.00,1107.00,1107.00,0,2
11/24/2004,22:46,1107.00,1107.00,1107.00,1107.00,0,2
11/24/2004,22:49,1106.75,1106.75,1106.75,1106.75,0,7
11/24/2004,22:50,1106.75,1106.75,1106.75,1106.75,0,5
11/24/2004,22:51,1106.75,1106.75,1106.75,1106.75,0,7
11/24/2004,22:58,1106.75,1106.75,1106.75,1106.75,0,2
11/24/2004,23:06,1106.50,1106.50,1106.50,1106.50,0,28
11/24/2004,23:08,1106.50,1106.50,1106.50,1106.50,0,3
11/24/2004,23:12,1106.50,1106.50,1106.50,1106.50,0,3
11/24/2004,23:14,1106.50,1106.50,1106.50,1106.50,0,1
11/24/2004,23:15,1106.50,1106.50,1106.50,1106.50,0,1
11/24/2004,23:19,1106.75,1106.75,1106.75,1106.75,1,0
11/24/2004,23:21,1106.50,1106.50,1106.50,1106.50,0,1
11/24/2004,23:23,1106.75,1107.00,1106.75,1107.00,5,0
11/24/2004,23:24,1107.00,1107.00,1107.00,1107.00,1,0
11/24/2004,23:40,1106.75,1106.75,1106.75,1106.75,0,1
11/25/2004,00:07,1107.00,1107.00,1107.00,1107.00,5,0
11/25/2004,00:08,1107.00,1107.00,1107.00,1107.00,1,0
11/25/2004,00:09,1107.25,1107.25,1107.25,1107.25,4,0
11/25/2004,00:13,1107.00,1107.00,1107.00,1107.00,0,1
11/25/2004,00:36,1107.00,1107.00,1107.00,1107.00,0,4
11/25/2004,00:45,1107.00,1107.00,1107.00,1107.00,0,5
11/25/2004,00:50,1107.00,1107.00,1107.00,1107.00,0,54
11/25/2004,00:52,1106.75,1106.75,1106.75,1106.75,0,11
11/25/2004,00:53,1106.75,1106.75,1106.50,1106.50,0,16
11/25/2004,00:55,1106.50,1106.50,1106.50,1106.50,0,2
11/25/2004,00:57,1106.25,1106.25,1106.25,1106.25,0,62
11/25/2004,00:58,1106.25,1106.25,1106.25,1106.25,0,11
11/25/2004,00:59,1106.25,1106.25,1106.25,1106.25,0,7
11/25/2004,01:00,1106.25,1106.25,1106.25,1106.25,0,40
11/25/2004,01:03,1106.25,1106.25,1106.25,1106.25,0,1
11/25/2004,01:10,1106.25,1106.25,1106.25,1106.25,0,2
11/25/2004,01:16,1106.50,1106.50,1106.50,1106.50,10,0
11/25/2004,01:17,1106.50,1106.50,1106.50,1106.50,4,0
11/25/2004,01:21,1106.50,1106.50,1106.50,1106.50,5,0
11/25/2004,01:28,1106.75,1106.75,1106.75,1106.75,5,0
11/25/2004,01:30,1106.50,1106.50,1106.50,1106.50,0,10
11/25/2004,01:31,1106.75,1106.75,1106.75,1106.75,1,0
11/25/2004,01:38,1106.75,1106.75,1106.75,1106.75,1,0
11/25/2004,01:41,1107.00,1107.00,1106.75,1106.75,1,2
11/25/2004,01:47,1106.50,1106.50,1106.50,1106.50,0,15
11/25/2004,01:48,1106.50,1106.50,1106.50,1106.50,0,4
11/25/2004,01:54,1106.50,1106.50,1106.50,1106.50,0,31
11/25/2004,01:55,1106.50,1106.50,1106.50,1106.50,0,1
11/25/2004,01:56,1106.75,1106.75,1106.75,1106.75,1,0
11/25/2004,01:59,1106.75,1106.75,1106.75,1106.75,39,0
11/25/2004,02:00,1106.75,1106.75,1106.75,1106.75,16,0
11/25/2004,02:01,1106.75,1106.75,1106.50,1106.50,25,4
11/25/2004,02:02,1106.50,1106.75,1106.50,1106.50,5,56
11/25/2004,02:03,1106.75,1106.75,1106.75,1106.75,19,0
11/25/2004,02:04,1106.75,1106.75,1106.50,1106.75,18,4
11/25/2004,02:06,1106.75,1106.75,1106.75,1106.75,38,0
11/25/2004,02:07,1106.75,1106.75,1106.75,1106.75,17,0
11/25/2004,02:08,1107.00,1107.00,1107.00,1107.00,50,0
11/25/2004,02:10,1107.00,1107.00,1107.00,1107.00,5,0
11/25/2004,02:12,1106.75,1106.75,1106.75,1106.75,0,10
11/25/2004,02:15,1106.50,1106.75,1106.50,1106.75,26,1
11/25/2004,02:17,1106.75,1106.75,1106.75,1106.75,26,0
11/25/2004,02:18,1106.75,1107.00,1106.75,1107.00,15,0
11/25/2004,02:19,1107.00,1107.00,1107.00,1107.00,28,0
11/25/2004,02:20,1106.75,1106.75,1106.75,1106.75,0,2
11/25/2004,02:21,1106.75,1106.75,1106.75,1106.75,0,11
11/25/2004,02:22,1107.00,1107.00,1107.00,1107.00,30,0
11/25/2004,02:23,1107.00,1107.00,1107.00,1107.00,1,0
11/25/2004,02:24,1107.00,1107.00,1106.75,1106.75,5,1
11/25/2004,02:25,1106.75,1106.75,1106.75,1106.75,0,1
11/25/2004,02:26,1106.75,1106.75,1106.75,1106.75,0,11
11/25/2004,02:27,1106.75,1106.75,1106.75,1106.75,0,1
11/25/2004,02:28,1107.00,1107.00,1107.00,1107.00,6,0
11/25/2004,02:29,1107.00,1107.00,1107.00,1107.00,6,0
11/25/2004,02:30,1106.75,1106.75,1106.75,1106.75,0,1
11/25/2004,02:31,1106.75,1106.75,1106.50,1106.50,0,89
11/25/2004,02:32,1106.75,1106.75,1106.75,1106.75,4,0
11/25/2004,02:34,1106.50,1106.50,1106.50,1106.50,0,7
11/25/2004,02:35,1106.50,1106.75,1106.50,1106.75,20,24
11/25/2004,02:36,1106.50,1106.75,1106.50,1106.75,4,41
11/25/2004,02:37,1106.50,1106.75,1106.50,1106.75,16,46
11/25/2004,02:38,1106.75,1106.75,1106.75,1106.75,2,0
11/25/2004,02:39,1106.75,1106.75,1106.75,1106.75,15,0
11/25/2004,02:43,1106.75,1106.75,1106.75,1106.75,4,0
11/25/2004,02:44,1106.50,1106.50,1106.50,1106.50,0,7
11/25/2004,02:45,1106.50,1106.50,1106.50,1106.50,0,3
11/25/2004,02:46,1106.50,1106.50,1106.50,1106.50,0,10
11/25/2004,02:51,1106.50,1106.50,1106.50,1106.50,0,3
11/25/2004,02:52,1106.50,1106.50,1106.50,1106.50,0,6
11/25/2004,02:53,1106.75,1106.75,1106.75,1106.75,1,0
11/25/2004,02:57,1106.50,1106.50,1106.50,1106.50,0,2
11/25/2004,02:58,1106.25,1106.25,1106.25,1106.25,0,64
11/25/2004,02:59,1106.25,1106.50,1106.25,1106.50,15,40
11/25/2004,03:04,1106.00,1106.00,1106.00,1106.00,0,8
11/25/2004,03:05,1106.25,1106.25,1106.25,1106.25,50,0
11/25/2004,03:06,1106.25,1106.25,1106.25,1106.25,2,0
11/25/2004,03:07,1106.00,1106.00,1106.00,1106.00,0,31
11/25/2004,03:08,1106.00,1106.00,1106.00,1106.00,0,4
11/25/2004,03:09,1106.00,1106.00,1106.00,1106.00,0,13
11/25/2004,03:10,1106.00,1106.00,1106.00,1106.00,0,10
11/25/2004,03:12,1106.00,1106.25,1106.00,1106.25,15,4
11/25/2004,03:13,1106.00,1106.00,1106.00,1106.00,0,3
11/25/2004,03:14,1106.00,1106.00,1106.00,1106.00,0,3
11/25/2004,03:16,1106.00,1106.00,1106.00,1106.00,0,19
11/25/2004,03:17,1106.00,1106.00,1106.00,1106.00,0,34
11/25/2004,03:18,1106.00,1106.00,1106.00,1106.00,0,2
11/25/2004,03:20,1106.00,1106.00,1106.00,1106.00,0,1
11/25/2004,03:23,1106.00,1106.00,1106.00,1106.00,0,4
11/25/2004,03:27,1106.00,1106.00,1106.00,1106.00,0,6
11/25/2004,03:30,1106.00,1106.00,1106.00,1106.00,0,1
11/25/2004,03:32,1106.00,1106.00,1106.00,1106.00,0,19
11/25/2004,03:33,1106.00,1106.25,1106.00,1106.25,229,30
11/25/2004,03:34,1106.25,1106.25,1106.25,1106.25,10,0
11/25/2004,03:35,1106.50,1106.50,1106.50,1106.50,2,0
11/25/2004,03:36,1106.50,1106.50,1106.25,1106.25,22,2
11/25/2004,03:37,1106.50,1106.75,1106.50,1106.75,43,0
11/25/2004,03:39,1106.50,1106.50,1106.50,1106.50,0,32
11/25/2004,03:40,1106.50,1106.50,1106.50,1106.50,0,2
11/25/2004,03:41,1106.50,1106.50,1106.50,1106.50,0,61
11/25/2004,03:42,1106.50,1106.50,1106.50,1106.50,0,3
11/25/2004,03:45,1106.50,1106.50,1106.50,1106.50,0,41
11/25/2004,03:46,1106.50,1106.75,1106.50,1106.75,55,11
11/25/2004,03:47,1106.75,1106.75,1106.75,1106.75,17,0
11/25/2004,03:48,1106.75,1106.75,1106.75,1106.75,5,0
11/25/2004,03:49,1106.75,1106.75,1106.75,1106.75,22,0
11/25/2004,03:50,1107.00,1107.00,1107.00,1107.00,23,0
11/25/2004,03:52,1107.00,1107.00,1107.00,1107.00,24,0
11/25/2004,03:53,1107.00,1107.00,1107.00,1107.00,98,0
11/25/2004,03:54,1107.00,1107.00,1107.00,1107.00,41,0
11/25/2004,03:57,1107.00,1107.00,1107.00,1107.00,20,0
11/25/2004,04:00,1107.00,1107.00,1107.00,1107.00,13,0
11/25/2004,04:01,1107.00,1107.00,1107.00,1107.00,27,0
11/25/2004,04:02,1107.00,1107.00,1107.00,1107.00,1,0
11/25/2004,04:03,1107.25,1107.25,1107.25,1107.25,29,0
11/25/2004,04:04,1107.25,1107.25,1107.25,1107.25,2,0
11/25/2004,04:05,1107.25,1107.25,1107.25,1107.25,15,0
11/25/2004,04:06,1107.25,1107.25,1107.25,1107.25,2,0
11/25/2004,04:07,1107.25,1107.50,1107.25,1107.50,59,0
11/25/2004,04:08,1107.75,1107.75,1107.75,1107.75,37,0
11/25/2004,04:09,1107.75,1107.75,1107.50,1107.50,18,5
11/25/2004,04:10,1107.50,1108.00,1107.50,1108.00,75,3
11/25/2004,04:11,1108.00,1108.00,1108.00,1108.00,45,0
11/25/2004,04:12,1107.75,1108.00,1107.75,1108.00,75,2
11/25/2004,04:13,1108.25,1108.50,1108.25,1108.25,113,10
11/25/2004,04:14,1108.25,1108.25,1108.25,1108.25,0,45
11/25/2004,04:15,1108.25,1108.25,1108.25,1108.25,0,30
11/25/2004,04:16,1108.25,1108.50,1108.25,1108.50,108,1
11/25/2004,04:17,1108.50,1108.50,1108.50,1108.50,91,0
11/25/2004,04:18,1108.50,1108.50,1108.25,1108.25,10,1
11/25/2004,04:19,1108.25,1108.25,1108.25,1108.25,0,2
11/25/2004,04:20,1108.50,1108.75,1108.50,1108.75,75,7
11/25/2004,04:21,1108.75,1109.00,1108.75,1109.00,95,0
11/25/2004,04:22,1109.00,1109.00,1108.75,1109.00,105,3
11/25/2004,04:23,1108.75,1108.75,1108.75,1108.75,0,3
11/25/2004,04:24,1108.75,1108.75,1108.75,1108.75,0,11
11/25/2004,04:25,1108.75,1108.75,1108.75,1108.75,0,6
11/25/2004,04:26,1108.75,1108.75,1108.75,1108.75,0,2
11/25/2004,04:27,1108.75,1108.75,1108.75,1108.75,0,6
11/25/2004,04:28,1109.00,1109.75,1109.00,1109.75,268,5
11/25/2004,04:29,1109.25,1109.75,1109.00,1109.50,96,16
11/25/2004,04:30,1109.50,1109.50,1109.25,1109.50,43,63
11/25/2004,04:31,1109.25,1109.25,1109.25,1109.25,0,2
11/25/2004,04:32,1109.25,1109.25,1109.25,1109.25,0,32
11/25/2004,04:33,1109.25,1109.25,1109.25,1109.25,0,7
11/25/2004,04:34,1109.25,1109.25,1109.25,1109.25,0,15
11/25/2004,04:35,1109.25,1109.25,1109.00,1109.00,0,200
11/25/2004,04:36,1109.25,1109.25,1109.25,1109.25,11,0
11/25/2004,04:37,1109.25,1109.25,1109.25,1109.25,2,0
11/25/2004,04:38,1109.25,1109.25,1109.25,1109.25,11,0
11/25/2004,04:39,1109.25,1109.25,1109.25,1109.25,4,0
11/25/2004,04:40,1109.25,1109.25,1109.25,1109.25,12,0
11/25/2004,04:41,1109.50,1109.50,1109.50,1109.50,76,0
11/25/2004,04:43,1109.50,1109.50,1109.50,1109.50,2,0
11/25/2004,04:44,1109.50,1109.50,1109.50,1109.50,26,0
11/25/2004,04:47,1109.50,1109.50,1109.50,1109.50,1,0
11/25/2004,04:48,1109.50,1109.50,1109.50,1109.50,1,0
11/25/2004,04:49,1109.75,1109.75,1109.50,1109.50,25,6
11/25/2004,04:51,1109.50,1109.75,1109.50,1109.75,3,25
11/25/2004,04:52,1109.75,1109.75,1109.75,1109.75,72,0
11/25/2004,04:53,1110.00,1110.00,1109.75,1109.75,9,1
11/25/2004,04:54,1109.75,1109.75,1109.75,1109.75,0,2
11/25/2004,04:55,1110.00,1110.00,1110.00,1110.00,15,0
11/25/2004,04:58,1109.75,1110.00,1109.75,1110.00,40,1
11/25/2004,04:59,1110.00,1110.00,1110.00,1110.00,34,0
11/25/2004,05:00,1110.00,1110.00,1110.00,1110.00,14,0
11/25/2004,05:01,1110.00,1110.25,1110.00,1110.00,53,5
11/25/2004,05:02,1110.00,1110.00,1110.00,1110.00,0,40
11/25/2004,05:04,1110.00,1110.00,1110.00,1110.00,0,1
11/25/2004,05:05,1109.75,1110.00,1109.75,1110.00,33,2
11/25/2004,05:06,1110.00,1110.00,1110.00,1110.00,1,0
11/25/2004,05:07,1109.75,1110.00,1109.75,1110.00,33,1
11/25/2004,05:08,1110.00,1110.00,1110.00,1110.00,5,0
11/25/2004,05:09,1110.00,1110.00,1110.00,1110.00,6,0
11/25/2004,05:10,1110.25,1110.25,1110.25,1110.25,37,0
11/25/2004,05:12,1110.00,1110.00,1110.00,1110.00,0,1
11/25/2004,05:15,1110.25,1110.50,1110.25,1110.25,202,5
11/25/2004,05:16,1110.25,1110.25,1110.25,1110.25,0,72
11/25/2004,05:17,1110.25,1110.25,1110.00,1110.00,0,83
11/25/2004,05:18,1110.00,1110.00,1109.75,1109.75,0,67
11/25/2004,05:19,1110.00,1110.00,1109.75,1109.75,1,1
11/25/2004,05:20,1109.75,1109.75,1109.75,1109.75,0,1
11/25/2004,05:21,1109.75,1109.75,1109.75,1109.75,0,1
11/25/2004,05:22,1109.75,1110.00,1109.75,1110.00,31,1
11/25/2004,05:23,1110.00,1110.00,1110.00,1110.00,10,0
11/25/2004,05:24,1110.00,1110.00,1110.00,1110.00,5,0
11/25/2004,05:25,1109.75,1109.75,1109.50,1109.75,27,104
11/25/2004,05:26,1109.75,1109.75,1109.50,1109.75,16,3
11/25/2004,05:27,1109.75,1109.75,1109.75,1109.75,2,0
11/25/2004,05:28,1110.00,1110.00,1110.00,1110.00,15,0
11/25/2004,05:29,1110.00,1110.00,1109.75,1109.75,1,39
11/25/2004,05:30,1109.75,1110.25,1109.75,1110.25,2,2
11/25/2004,05:32,1110.00,1110.00,1110.00,1110.00,0,2
11/25/2004,05:33,1110.00,1110.00,1110.00,1110.00,0,65
11/25/2004,05:35,1109.75,1109.75,1109.50,1109.50,0,38
11/25/2004,05:37,1109.75,1109.75,1109.50,1109.50,1,2
11/25/2004,05:39,1109.75,1109.75,1109.75,1109.75,1,0
11/25/2004,05:40,1109.75,1109.75,1109.75,1109.75,5,0
11/25/2004,05:41,1109.75,1109.75,1109.75,1109.75,1,0
11/25/2004,05:42,1109.75,1110.00,1109.75,1110.00,11,0
11/25/2004,05:43,1109.50,1109.75,1109.50,1109.75,1,3
11/25/2004,05:46,1109.75,1109.75,1109.75,1109.75,5,0
11/25/2004,05:48,1110.00,1110.00,1110.00,1110.00,21,0
11/25/2004,05:49,1109.75,1109.75,1109.75,1109.75,0,200
11/25/2004,05:50,1109.75,1109.75,1109.75,1109.75,0,25
11/25/2004,05:51,1110.00,1110.00,1110.00,1110.00,39,0
11/25/2004,05:52,1109.75,1109.75,1109.75,1109.75,0,11
11/25/2004,05:55,1109.75,1109.75,1109.75,1109.75,0,27
11/25/2004,05:56,1109.75,1109.75,1109.75,1109.75,0,60
11/25/2004,05:57,1109.75,1109.75,1109.75,1109.75,0,1
11/25/2004,05:58,1109.75,1109.75,1109.75,1109.75,0,1
11/25/2004,06:00,1109.50,1109.75,1109.50,1109.75,7,14
11/25/2004,06:01,1110.00,1110.00,1110.00,1110.00,11,0
11/25/2004,06:02,1110.00,1110.00,1110.00,1110.00,14,0
11/25/2004,06:06,1109.75,1109.75,1109.75,1109.75,0,1
11/25/2004,06:11,1109.75,1109.75,1109.75,1109.75,0,3
11/25/2004,06:13,1109.50,1109.50,1109.50,1109.50,0,2
11/25/2004,06:15,1109.75,1109.75,1109.75,1109.75,6,0
11/25/2004,06:24,1109.50,1109.50,1109.50,1109.50,0,3
11/25/2004,06:25,1109.50,1109.50,1109.50,1109.50,0,14
11/25/2004,06:29,1109.50,1109.50,1109.50,1109.50,0,1
11/25/2004,06:31,1109.25,1109.25,1109.25,1109.25,0,2
11/25/2004,06:32,1109.25,1109.25,1109.25,1109.25,0,6
11/25/2004,06:33,1109.25,1109.25,1109.25,1109.25,0,4
11/25/2004,06:35,1109.50,1109.50,1109.50,1109.50,1,0
11/25/2004,06:37,1109.25,1109.25,1109.25,1109.25,0,14
11/25/2004,06:38,1109.00,1109.00,1109.00,1109.00,0,14
11/25/2004,06:40,1109.00,1109.00,1109.00,1109.00,0,5
11/25/2004,06:43,1109.25,1109.25,1109.25,1109.25,1,0
11/25/2004,06:47,1109.25,1109.25,1109.25,1109.25,1,0
11/25/2004,06:49,1109.25,1109.25,1109.25,1109.25,2,0
11/25/2004,06:50,1109.25,1109.25,1109.25,1109.25,21,0
11/25/2004,06:52,1109.50,1109.50,1109.50,1109.50,1,0
11/25/2004,06:55,1109.25,1109.25,1109.25,1109.25,0,1
11/25/2004,06:56,1109.25,1109.25,1109.25,1109.25,0,1
11/25/2004,06:57,1109.00,1109.00,1109.00,1109.00,0,2
11/25/2004,06:58,1109.00,1109.00,1109.00,1109.00,0,3
11/25/2004,06:59,1109.00,1109.00,1109.00,1109.00,0,1
11/25/2004,07:00,1109.00,1109.00,1109.00,1109.00,0,1
11/25/2004,07:02,1109.00,1109.25,1109.00,1109.25,1,1
11/25/2004,07:05,1109.25,1109.25,1109.25,1109.25,18,0
11/25/2004,07:06,1109.25,1109.25,1109.25,1109.25,12,0
11/25/2004,07:07,1109.25,1109.25,1109.25,1109.25,4,0
11/25/2004,07:11,1109.50,1109.50,1109.50,1109.50,12,0
11/25/2004,07:14,1109.25,1109.25,1109.25,1109.25,0,4
11/25/2004,07:15,1109.25,1109.25,1109.25,1109.25,0,1
11/25/2004,07:17,1109.25,1109.25,1109.25,1109.25,0,5
11/25/2004,07:22,1109.25,1109.25,1109.25,1109.25,0,13
11/25/2004,07:23,1109.25,1109.50,1109.25,1109.50,13,2
11/25/2004,07:24,1109.50,1109.50,1109.50,1109.50,3,0
11/25/2004,07:25,1109.50,1109.50,1109.50,1109.50,5,0
11/25/2004,07:26,1109.50,1109.50,1109.50,1109.50,3,0
11/25/2004,07:28,1109.50,1109.50,1109.50,1109.50,7,0
11/25/2004,07:29,1109.50,1109.50,1109.50,1109.50,3,0
11/25/2004,07:30,1109.75,1109.75,1109.75,1109.75,1,0
11/25/2004,07:31,1109.50,1109.50,1109.50,1109.50,0,2
11/25/2004,07:32,1109.50,1109.50,1109.25,1109.25,0,30
11/25/2004,07:33,1109.50,1109.50,1109.50,1109.50,16,0
11/25/2004,07:34,1109.25,1109.50,1109.25,1109.50,10,1
11/25/2004,07:37,1109.25,1109.75,1109.25,1109.75,10,3
11/25/2004,07:38,1109.50,1109.50,1109.50,1109.50,0,5
11/25/2004,07:39,1109.25,1109.25,1109.25,1109.25,0,1
11/25/2004,07:44,1109.25,1109.25,1109.25,1109.25,0,1
11/25/2004,07:46,1109.25,1109.25,1109.25,1109.25,0,2
11/25/2004,07:47,1109.50,1109.50,1109.25,1109.25,5,1
11/25/2004,07:48,1109.25,1109.25,1109.25,1109.25,0,1
11/25/2004,07:49,1109.25,1109.50,1109.25,1109.50,1,7
11/25/2004,07:50,1109.25,1109.25,1109.25,1109.25,0,2
11/25/2004,07:51,1109.25,1109.25,1109.25,1109.25,0,2
11/25/2004,07:52,1109.25,1109.25,1109.25,1109.25,0,2
11/25/2004,07:53,1109.25,1109.25,1109.25,1109.25,0,1
11/25/2004,07:55,1109.50,1109.50,1109.50,1109.50,15,0
11/25/2004,07:56,1109.50,1109.50,1109.50,1109.50,5,0
11/25/2004,07:57,1109.50,1109.75,1109.50,1109.75,20,0
11/25/2004,07:59,1109.50,1109.50,1109.25,1109.25,0,5
11/25/2004,08:01,1109.25,1109.25,1109.25,1109.25,0,3
11/25/2004,08:03,1109.50,1109.50,1109.50,1109.50,5,0
11/25/2004,08:06,1109.75,1109.75,1109.75,1109.75,7,0
11/25/2004,08:08,1109.50,1109.50,1109.50,1109.50,0,4
11/25/2004,08:09,1109.75,1109.75,1109.50,1109.50,30,10
11/25/2004,08:10,1109.75,1109.75,1109.75,1109.75,1,0
11/25/2004,08:11,1109.75,1109.75,1109.75,1109.75,1,0
11/25/2004,08:12,1109.75,1109.75,1109.75,1109.75,29,0
11/25/2004,08:13,1109.75,1109.75,1109.75,1109.75,3,0
11/25/2004,08:14,1109.75,1109.75,1109.75,1109.75,1,0
11/25/2004,08:18,1109.75,1109.75,1109.75,1109.75,1,0
11/25/2004,08:23,1109.50,1109.50,1109.50,1109.50,0,4
11/25/2004,08:24,1109.50,1109.50,1109.50,1109.50,0,1
11/25/2004,08:27,1109.50,1109.50,1109.50,1109.50,0,1
11/25/2004,08:28,1109.75,1109.75,1109.75,1109.75,37,0
11/25/2004,08:29,1109.75,1109.75,1109.75,1109.75,2,0
11/25/2004,08:30,1109.75,1109.75,1109.75,1109.75,15,0
11/25/2004,08:31,1109.50,1109.50,1109.50,1109.50,0,10
11/25/2004,08:32,1109.50,1109.50,1109.50,1109.50,0,18
11/25/2004,08:33,1109.75,1109.75,1109.50,1109.75,40,1
11/25/2004,08:34,1109.75,1110.00,1109.75,1109.75,38,14
11/25/2004,08:36,1109.75,1110.25,1109.75,1110.00,1,23
11/25/2004,08:39,1109.75,1109.75,1109.75,1109.75,0,2
11/25/2004,08:41,1110.00,1110.00,1110.00,1110.00,10,0
11/25/2004,08:42,1109.75,1110.00,1109.75,1109.75,17,7
11/25/2004,08:43,1110.00,1110.25,1110.00,1110.25,109,1
11/25/2004,08:44,1110.00,1110.00,1110.00,1110.00,0,5
11/25/2004,08:45,1110.00,1110.00,1110.00,1110.00,0,10
11/25/2004,08:46,1110.25,1110.50,1109.50,1110.00,60,82
11/25/2004,08:47,1109.75,1109.75,1109.75,1109.75,0,1
11/25/2004,08:48,1110.00,1110.00,1110.00,1110.00,2,0
11/25/2004,08:49,1110.00,1110.00,1110.00,1110.00,8,0
11/25/2004,08:50,1110.00,1110.00,1109.75,1109.75,12,3
11/25/2004,08:51,1110.00,1110.00,1110.00,1110.00,1,0
11/25/2004,08:52,1109.75,1109.75,1109.75,1109.75,0,1
11/25/2004,08:53,1109.75,1109.75,1109.75,1109.75,0,1
11/25/2004,08:54,1109.75,1110.00,1109.75,1110.00,1,10
11/25/2004,08:55,1109.75,1109.75,1109.75,1109.75,0,11
11/25/2004,08:56,1109.75,1110.00,1109.75,1110.00,1,1
11/25/2004,08:57,1110.00,1110.00,1110.00,1110.00,2,0
11/25/2004,08:58,1109.75,1109.75,1109.75,1109.75,0,1
11/25/2004,09:00,1109.75,1109.75,1109.75,1109.75,0,19
11/25/2004,09:01,1109.75,1109.75,1109.75,1109.75,0,3
11/25/2004,09:02,1110.00,1110.00,1110.00,1110.00,1,0
11/25/2004,09:03,1109.75,1110.00,1109.75,1110.00,2,42
11/25/2004,09:06,1109.75,1110.00,1109.75,1110.00,5,3
11/25/2004,09:10,1110.00,1110.00,1110.00,1110.00,6,0
11/25/2004,09:11,1110.00,1110.00,1110.00,1110.00,15,0
11/25/2004,09:13,1110.00,1110.00,1109.75,1110.00,5,7
11/25/2004,09:14,1110.00,1110.00,1109.75,1109.75,2,1
11/25/2004,09:15,1109.75,1109.75,1109.75,1109.75,0,1
11/25/2004,09:17,1109.75,1110.00,1109.75,1110.00,1,50
11/25/2004,09:18,1109.75,1109.75,1109.75,1109.75,0,17
11/25/2004,09:19,1109.75,1109.75,1109.75,1109.75,0,35
11/25/2004,09:21,1109.75,1109.75,1109.75,1109.75,0,1
11/25/2004,09:23,1110.00,1110.00,1110.00,1110.00,10,0
11/25/2004,09:24,1110.00,1110.00,1109.75,1109.75,30,6
11/25/2004,09:27,1110.00,1110.00,1109.75,1109.75,20,50
11/25/2004,09:28,1109.75,1110.00,1109.75,1110.00,2,2
11/25/2004,09:30,1110.00,1110.00,1110.00,1110.00,33,0
11/25/2004,09:31,1110.00,1110.25,1110.00,1110.25,4,1
11/25/2004,09:32,1110.00,1110.25,1110.00,1110.25,6,1
11/25/2004,09:34,1110.00,1110.00,1110.00,1110.00,0,10
11/25/2004,09:36,1110.00,1110.25,1110.00,1110.25,18,1
11/25/2004,09:38,1110.00,1110.25,1110.00,1110.25,25,1
11/25/2004,09:39,1110.25,1110.25,1110.25,1110.25,39,0
11/25/2004,09:40,1110.50,1110.50,1110.25,1110.25,1,1
11/25/2004,09:41,1110.25,1110.25,1110.25,1110.25,0,7
11/25/2004,09:42,1110.25,1110.50,1110.25,1110.50,1,2
11/25/2004,09:43,1110.50,1110.50,1110.50,1110.50,25,0
11/25/2004,09:44,1110.25,1110.25,1110.25,1110.25,0,10
11/25/2004,09:45,1110.25,1110.25,1110.25,1110.25,0,1
11/25/2004,09:46,1110.50,1110.50,1110.25,1110.25,1,1
11/25/2004,09:47,1110.25,1110.25,1110.25,1110.25,0,2
11/25/2004,09:48,1110.25,1110.25,1110.25,1110.25,0,1
11/25/2004,09:49,1110.25,1110.25,1110.25,1110.25,0,1
11/25/2004,09:51,1110.25,1110.25,1110.25,1110.25,0,36
11/25/2004,09:52,1110.25,1110.25,1110.25,1110.25,0,20
11/25/2004,09:53,1110.25,1110.25,1110.25,1110.25,0,2
11/25/2004,09:54,1110.25,1110.25,1110.25,1110.25,0,1
11/25/2004,09:55,1110.25,1110.25,1110.25,1110.25,0,6
11/25/2004,09:56,1110.25,1110.25,1110.25,1110.25,0,4
11/25/2004,09:57,1110.25,1110.25,1110.25,1110.25,0,3
11/25/2004,09:58,1110.25,1110.25,1110.25,1110.25,0,1
11/25/2004,09:59,1110.50,1110.50,1110.25,1110.25,4,10
11/25/2004,10:00,1110.25,1110.50,1110.25,1110.50,10,2
11/25/2004,10:01,1110.50,1110.50,1110.25,1110.25,1,9
11/25/2004,10:03,1110.50,1110.50,1110.50,1110.50,29,0
11/25/2004,10:04,1110.50,1110.50,1110.50,1110.50,2,0
11/25/2004,10:05,1110.50,1110.75,1110.50,1110.75,59,1
11/25/2004,10:06,1110.75,1111.00,1110.75,1111.00,214,2
11/25/2004,10:07,1110.75,1110.75,1110.50,1110.50,0,15
11/25/2004,10:08,1110.50,1110.50,1110.50,1110.50,0,4
11/25/2004,10:09,1110.75,1110.75,1110.75,1110.75,29,0
11/25/2004,10:10,1111.00,1111.25,1111.00,1111.00,154,1
11/25/2004,10:11,1111.25,1111.50,1111.25,1111.25,79,7
11/25/2004,10:12,1111.25,1111.25,1111.00,1111.25,77,26
11/25/2004,10:13,1111.25,1111.25,1111.25,1111.25,16,0
11/25/2004,10:14,1111.25,1111.50,1111.00,1111.00,131,25
11/25/2004,10:16,1111.25,1111.50,1111.25,1111.50,94,0
11/25/2004,10:17,1111.25,1111.25,1111.25,1111.25,0,21
11/25/2004,10:18,1111.25,1111.50,1111.25,1111.50,42,23
11/25/2004,10:19,1111.25,1111.25,1111.00,1111.00,2,71
11/25/2004,10:20,1111.00,1111.50,1111.00,1111.50,111,6
11/25/2004,10:21,1111.25,1111.25,1111.25,1111.25,0,1
11/25/2004,10:22,1111.50,1111.50,1111.25,1111.25,7,9
11/25/2004,10:23,1111.25,1111.25,1111.25,1111.25,0,4
11/25/2004,10:24,1111.00,1111.25,1111.00,1111.25,10,1
11/25/2004,10:25,1111.25,1111.25,1111.00,1111.00,26,1
11/25/2004,10:26,1111.25,1111.75,1111.25,1111.50,106,38
11/25/2004,10:27,1111.25,1111.50,1111.25,1111.50,43,30
11/25/2004,10:28,1111.25,1111.50,1111.25,1111.25,50,19
11/25/2004,10:29,1111.25,1111.50,1111.25,1111.50,30,41
11/25/2004,10:30,1111.50,1111.50,1111.25,1111.50,9,102
11/25/2004,17:01,1111.25,1111.25,1111.00,1111.25,15,12
11/25/2004,17:02,1111.25,1111.25,1111.25,1111.25,2,0
11/25/2004,17:03,1111.25,1111.25,1111.25,1111.25,60,0
11/25/2004,17:04,1111.50,1111.50,1111.50,1111.50,1,0
11/25/2004,17:06,1111.50,1111.50,1111.50,1111.50,39,0
11/25/2004,17:07,1111.75,1112.00,1111.75,1112.00,141,0
11/25/2004,17:08,1112.00,1112.25,1112.00,1112.25,14,0
11/25/2004,17:09,1112.25,1112.25,1112.00,1112.00,1,5
11/25/2004,17:10,1111.75,1111.75,1111.75,1111.75,0,2
11/25/2004,17:18,1112.00,1112.00,1112.00,1112.00,1,0
11/25/2004,17:20,1112.25,1112.25,1112.25,1112.25,3,0
11/25/2004,17:22,1112.00,1112.00,1112.00,1112.00,0,13
11/25/2004,17:24,1112.00,1112.00,1112.00,1112.00,0,1
11/25/2004,17:26,1112.00,1112.00,1112.00,1112.00,0,5
11/25/2004,17:27,1112.00,1112.00,1112.00,1112.00,0,29
11/25/2004,17:28,1112.00,1112.00,1111.75,1111.75,0,16
11/25/2004,17:32,1111.75,1111.75,1111.75,1111.75,0,1
11/25/2004,17:34,1111.75,1111.75,1111.75,1111.75,0,3
11/25/2004,17:37,1111.75,1111.75,1111.75,1111.75,0,2
11/25/2004,17:38,1111.75,1111.75,1111.75,1111.75,0,1
11/25/2004,17:42,1112.00,1112.00,1112.00,1112.00,5,0
11/25/2004,17:44,1111.75,1111.75,1111.75,1111.75,0,21
11/25/2004,17:45,1111.75,1111.75,1111.75,1111.75,0,8
11/25/2004,17:46,1111.50,1111.50,1111.25,1111.25,0,15
11/25/2004,17:50,1111.25,1111.25,1111.25,1111.25,0,4
11/25/2004,17:51,1111.25,1111.25,1111.25,1111.25,0,5
11/25/2004,17:53,1111.25,1111.25,1111.00,1111.00,0,7
11/25/2004,17:55,1111.25,1111.25,1111.00,1111.00,1,1
11/25/2004,17:57,1111.25,1111.25,1111.25,1111.25,4,0
11/25/2004,18:00,1111.00,1111.00,1111.00,1111.00,0,1
11/25/2004,18:02,1111.00,1111.25,1111.00,1111.25,1,1
11/25/2004,18:04,1111.00,1111.00,1111.00,1111.00,0,5
11/25/2004,18:05,1111.00,1111.00,1111.00,1111.00,0,9
11/25/2004,18:06,1111.00,1111.25,1111.00,1111.25,28,2
11/25/2004,18:07,1111.00,1111.00,1111.00,1111.00,0,7
11/25/2004,18:08,1111.00,1111.00,1111.00,1111.00,0,35
11/25/2004,18:10,1110.75,1110.75,1110.75,1110.75,0,5
11/25/2004,18:15,1110.75,1110.75,1110.75,1110.75,0,126
11/25/2004,18:16,1110.75,1110.75,1110.75,1110.75,0,5
11/25/2004,18:18,1110.75,1110.75,1110.75,1110.75,0,3
11/25/2004,18:19,1110.50,1110.50,1110.50,1110.50,0,2
11/25/2004,18:24,1110.75,1110.75,1110.75,1110.75,1,0
11/25/2004,18:28,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,18:30,1111.00,1111.00,1111.00,1111.00,20,0
11/25/2004,18:31,1111.00,1111.00,1111.00,1111.00,2,0
11/25/2004,18:32,1110.75,1110.75,1110.75,1110.75,0,4
11/25/2004,18:33,1111.00,1111.00,1111.00,1111.00,2,0
11/25/2004,18:35,1110.75,1110.75,1110.75,1110.75,0,3
11/25/2004,18:39,1110.75,1110.75,1110.75,1110.75,0,3
11/25/2004,18:41,1110.75,1110.75,1110.75,1110.75,0,10
11/25/2004,18:42,1110.75,1110.75,1110.75,1110.75,0,6
11/25/2004,18:47,1110.75,1110.75,1110.75,1110.75,0,1
11/25/2004,18:55,1110.75,1110.75,1110.75,1110.75,0,12
11/25/2004,18:57,1110.50,1110.50,1110.50,1110.50,0,1
11/25/2004,18:58,1110.75,1110.75,1110.75,1110.75,5,0
11/25/2004,19:01,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,19:09,1111.00,1111.00,1111.00,1111.00,2,0
11/25/2004,19:11,1110.75,1110.75,1110.75,1110.75,0,6
11/25/2004,19:14,1110.75,1110.75,1110.75,1110.75,0,3
11/25/2004,19:15,1110.75,1110.75,1110.75,1110.75,0,10
11/25/2004,19:17,1110.75,1110.75,1110.75,1110.75,0,20
11/25/2004,19:18,1110.75,1110.75,1110.75,1110.75,0,2
11/25/2004,19:19,1110.75,1110.75,1110.75,1110.75,0,10
11/25/2004,19:22,1110.75,1110.75,1110.75,1110.75,0,1
11/25/2004,19:23,1110.75,1110.75,1110.75,1110.75,0,9
11/25/2004,19:29,1110.50,1110.50,1110.50,1110.50,0,1
11/25/2004,19:31,1110.75,1110.75,1110.75,1110.75,1,0
11/25/2004,19:38,1110.75,1110.75,1110.75,1110.75,10,0
11/25/2004,19:39,1110.75,1110.75,1110.75,1110.75,1,0
11/25/2004,19:40,1110.75,1110.75,1110.75,1110.75,6,0
11/25/2004,19:46,1110.75,1111.00,1110.75,1111.00,6,0
11/25/2004,19:49,1111.00,1111.00,1111.00,1111.00,50,0
11/25/2004,19:50,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,19:51,1111.00,1111.00,1111.00,1111.00,3,0
11/25/2004,19:54,1111.00,1111.00,1111.00,1111.00,15,0
11/25/2004,19:55,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,19:58,1111.00,1111.00,1111.00,1111.00,7,0
11/25/2004,20:00,1111.00,1111.00,1110.75,1110.75,3,2
11/25/2004,20:02,1110.75,1110.75,1110.75,1110.75,0,3
11/25/2004,20:04,1111.00,1111.00,1111.00,1111.00,3,0
11/25/2004,20:05,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,20:06,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,20:07,1111.00,1111.00,1111.00,1111.00,2,0
11/25/2004,20:11,1110.75,1110.75,1110.75,1110.75,0,11
11/25/2004,20:16,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,20:17,1111.00,1111.00,1111.00,1111.00,6,0
11/25/2004,20:24,1110.75,1110.75,1110.75,1110.75,0,40
11/25/2004,20:25,1110.75,1110.75,1110.75,1110.75,0,1
11/25/2004,20:26,1110.75,1110.75,1110.75,1110.75,0,1
11/25/2004,20:30,1110.75,1110.75,1110.75,1110.75,0,3
11/25/2004,20:44,1110.75,1110.75,1110.75,1110.75,0,25
11/25/2004,20:57,1110.75,1110.75,1110.75,1110.75,0,3
11/25/2004,20:58,1111.00,1111.00,1111.00,1111.00,10,0
11/25/2004,20:59,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,21:00,1111.00,1111.00,1110.75,1110.75,11,1
11/25/2004,21:19,1110.75,1110.75,1110.75,1110.75,0,3
11/25/2004,21:22,1110.75,1110.75,1110.75,1110.75,0,1
11/25/2004,21:27,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,21:28,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,21:34,1111.00,1111.00,1111.00,1111.00,2,0
11/25/2004,21:38,1110.75,1111.00,1110.75,1111.00,2,1
11/25/2004,21:50,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,21:51,1111.00,1111.00,1111.00,1111.00,7,0
11/25/2004,21:52,1111.00,1111.00,1111.00,1111.00,2,0
11/25/2004,21:53,1111.00,1111.00,1111.00,1111.00,4,0
11/25/2004,21:56,1111.00,1111.00,1111.00,1111.00,2,0
11/25/2004,21:58,1111.00,1111.00,1111.00,1111.00,1,0
11/25/2004,21:59,1110.75,1110.75,1110.75,1110.75,0,1
11/25/2004,22:00,1110.75,1110.75,1110.75,1110.75,0,4
11/25/2004,22:01,1110.75,1110.75,1110.75,1110.75,0,9
11/25/2004,22:02,1110.75,1110.75,1110.75,1110.75,0,1
11/25/2004,22:03,1110.75,1110.75,1110.75,1110.75,0,4
11/25/2004,22:04,1110.50,1110.75,1110.50,1110.50,2,12
11/25/2004,22:05,1110.50,1110.50,1110.50,1110.50,0,3
11/25/2004,22:06,1110.50,1110.50,1110.50,1110.50,0,2
11/25/2004,22:07,1110.50,1110.75,1110.50,1110.75,1,6
11/25/2004,22:08,1110.50,1110.50,1110.50,1110.50,0,20
11/25/2004,22:09,1110.50,1110.50,1110.50,1110.50,0,1
11/25/2004,22:12,1110.50,1110.50,1110.25,1110.25,1,158
11/25/2004,22:13,1110.00,1110.00,1109.75,1109.75,1,180
11/25/2004,22:14,1109.75,1109.75,1109.75,1109.75,0,18
11/25/2004,22:15,1109.50,1109.75,1109.50,1109.75,3,60
11/25/2004,22:16,1109.50,1109.50,1109.50,1109.50,0,2
11/25/2004,22:17,1109.50,1109.50,1109.50,1109.50,0,2
11/25/2004,22:18,1109.25,1109.25,1109.25,1109.25,0,214
11/25/2004,22:19,1109.00,1109.25,1108.75,1109.00,62,395
11/25/2004,22:20,1108.75,1109.00,1108.75,1109.00,5,1
11/25/2004,22:21,1109.00,1109.00,1109.00,1109.00,27,0
11/25/2004,22:22,1108.75,1108.75,1108.75,1108.75,0,31
11/25/2004,22:23,1108.50,1108.50,1108.25,1108.25,0,154
11/25/2004,22:24,1108.50,1108.50,1108.50,1108.50,7,0
11/25/2004,22:25,1108.50,1108.50,1108.50,1108.50,5,0
11/25/2004,22:27,1108.50,1108.50,1108.50,1108.50,1,0
11/25/2004,22:28,1108.75,1108.75,1108.75,1108.75,22,0
11/25/2004,22:29,1108.75,1108.75,1108.75,1108.75,3,0
11/25/2004,22:30,1108.75,1108.75,1108.75,1108.75,1,0
11/25/2004,22:31,1108.75,1108.75,1108.75,1108.75,38,0
11/25/2004,22:32,1108.75,1108.75,1108.50,1108.50,21,2
11/25/2004,22:33,1108.50,1108.50,1108.50,1108.50,0,1
11/25/2004,22:34,1108.75,1108.75,1108.50,1108.50,5,20
11/25/2004,22:35,1108.50,1108.50,1108.25,1108.50,1,25
11/25/2004,22:36,1108.50,1108.50,1108.25,1108.25,27,2
11/25/2004,22:37,1108.50,1108.50,1108.25,1108.25,11,1
11/25/2004,22:38,1108.25,1108.50,1107.75,1107.75,2,304
11/25/2004,22:39,1107.75,1107.75,1107.50,1107.50,1,80
11/25/2004,22:40,1107.50,1108.00,1107.50,1107.50,6,67
11/25/2004,22:41,1107.75,1107.75,1107.50,1107.50,17,134
11/25/2004,22:42,1107.50,1107.50,1107.25,1107.50,64,63
11/25/2004,22:43,1107.50,1107.50,1107.25,1107.25,17,3
11/25/2004,22:44,1107.25,1107.50,1107.25,1107.50,35,13
11/25/2004,22:45,1107.50,1107.50,1107.25,1107.25,36,125
11/25/2004,22:46,1107.00,1107.25,1107.00,1107.00,6,58
11/25/2004,22:47,1106.75,1106.75,1106.25,1106.50,22,224
11/25/2004,22:48,1106.50,1106.50,1106.50,1106.50,20,0
11/25/2004,22:49,1106.50,1106.50,1106.50,1106.50,13,0
11/25/2004,22:50,1106.50,1106.50,1106.25,1106.50,56,73
11/25/2004,22:51,1106.75,1106.75,1106.50,1106.75,12,5
11/25/2004,22:52,1107.00,1107.00,1107.00,1107.00,17,0
11/25/2004,22:53,1107.25,1107.50,1106.75,1106.75,20,67
11/25/2004,22:54,1106.75,1106.75,1106.50,1106.75,10,45
11/25/2004,22:55,1106.75,1106.75,1106.75,1106.75,65,0
11/25/2004,22:56,1106.75,1106.75,1106.75,1106.75,10,0
11/25/2004,22:57,1106.75,1106.75,1106.75,1106.75,2,0
11/25/2004,22:58,1106.75,1106.75,1106.00,1106.00,12,118
11/25/2004,22:59,1106.00,1106.25,1106.00,1106.00,1,21
11/25/2004,23:00,1106.00,1106.25,1105.75,1106.25,27,39
11/25/2004,23:01,1106.25,1106.25,1106.25,1106.25,10,0
11/25/2004,23:02,1106.25,1106.25,1105.50,1106.00,6,190
11/25/2004,23:03,1105.75,1105.75,1105.75,1105.75,0,4
11/25/2004,23:04,1105.75,1105.75,1105.75,1105.75,0,1
11/25/2004,23:05,1105.50,1105.50,1104.75,1104.75,1,232
11/25/2004,23:06,1104.75,1105.25,1104.75,1104.75,12,21
11/25/2004,23:07,1104.50,1104.75,1104.50,1104.75,31,2
11/25/2004,23:08,1105.00,1105.00,1105.00,1105.00,23,0
11/25/2004,23:09,1104.75,1105.00,1104.75,1104.75,1,6
11/25/2004,23:10,1104.75,1104.75,1104.50,1104.75,6,11
11/25/2004,23:11,1104.75,1104.75,1104.50,1104.75,22,5
11/25/2004,23:12,1104.75,1104.75,1104.75,1104.75,1,0
11/25/2004,23:13,1104.75,1104.75,1104.75,1104.75,7,0
11/25/2004,23:14,1104.75,1104.75,1104.75,1104.75,4,0
11/25/2004,23:15,1104.75,1105.00,1104.75,1105.00,15,0
11/25/2004,23:16,1105.00,1105.50,1105.00,1105.50,18,0
11/25/2004,23:17,1105.75,1105.75,1105.50,1105.50,5,5
11/25/2004,23:18,1105.75,1105.75,1105.50,1105.50,1,2
11/25/2004,23:19,1105.50,1105.50,1105.50,1105.50,0,2
11/25/2004,23:20,1105.50,1105.50,1105.50,1105.50,0,1
11/25/2004,23:21,1105.25,1105.25,1105.25,1105.25,0,24
11/25/2004,23:22,1105.25,1105.50,1105.25,1105.50,2,15
11/25/2004,23:23,1105.25,1105.25,1105.00,1105.25,1,11
11/25/2004,23:24,1105.25,1105.25,1105.25,1105.25,3,0
11/25/2004,23:25,1105.25,1105.25,1105.00,1105.00,2,10
11/25/2004,23:26,1105.00,1105.00,1105.00,1105.00,0,9
11/25/2004,23:28,1105.00,1105.00,1105.00,1105.00,0,16
11/25/2004,23:29,1105.00,1105.00,1105.00,1105.00,0,3
11/25/2004,23:30,1105.00,1105.00,1105.00,1105.00,0,1
11/25/2004,23:31,1105.25,1105.25,1105.25,1105.25,5,0
11/25/2004,23:32,1105.00,1105.25,1104.75,1105.00,6,35
11/25/2004,23:33,1105.00,1105.00,1105.00,1105.00,1,0
11/25/2004,23:35,1105.25,1105.25,1105.25,1105.25,22,0
11/25/2004,23:36,1105.50,1105.75,1105.25,1105.50,84,2
11/25/2004,23:37,1105.50,1105.50,1105.50,1105.50,0,2
11/25/2004,23:38,1105.50,1105.50,1105.50,1105.50,0,1
11/25/2004,23:39,1105.50,1105.50,1105.50,1105.50,0,21
11/25/2004,23:40,1105.50,1105.50,1105.50,1105.50,0,8
11/25/2004,23:41,1105.50,1105.50,1105.50,1105.50,0,1
11/25/2004,23:42,1105.50,1105.50,1105.50,1105.50,0,19
11/25/2004,23:43,1105.50,1105.50,1105.50,1105.50,0,5
11/25/2004,23:45,1105.75,1105.75,1105.50,1105.50,1,1
11/25/2004,23:46,1105.50,1105.50,1105.50,1105.50,0,1
11/25/2004,23:48,1105.75,1105.75,1105.50,1105.50,8,21
11/25/2004,23:49,1105.50,1105.50,1105.50,1105.50,0,7
11/25/2004,23:51,1105.50,1105.50,1105.25,1105.25,0,78
11/25/2004,23:52,1105.25,1105.25,1105.25,1105.25,0,4
11/25/2004,23:53,1105.25,1105.25,1105.25,1105.25,0,1
11/25/2004,23:54,1105.25,1105.25,1105.25,1105.25,0,1
11/25/2004,23:55,1105.25,1105.25,1105.25,1105.25,0,1
11/25/2004,23:56,1105.25,1105.25,1105.25,1105.25,0,5
11/25/2004,23:57,1105.50,1105.50,1105.50,1105.50,3,0
11/25/2004,23:59,1105.50,1105.50,1105.50,1105.50,1,0
11/26/2004,00:00,1105.50,1105.50,1105.50,1105.50,1,0
11/26/2004,00:01,1105.50,1105.75,1105.50,1105.75,56,0
11/26/2004,00:02,1105.75,1105.75,1105.75,1105.75,8,0
11/26/2004,00:03,1105.75,1105.75,1105.50,1105.75,4,3
11/26/2004,00:04,1105.50,1105.50,1105.50,1105.50,0,2
11/26/2004,00:05,1105.75,1105.75,1105.75,1105.75,1,0
11/26/2004,00:06,1105.75,1105.75,1105.75,1105.75,10,0
11/26/2004,00:07,1105.75,1106.00,1105.75,1106.00,4,0
11/26/2004,00:09,1106.00,1106.00,1106.00,1106.00,1,0
11/26/2004,00:10,1106.00,1106.00,1105.25,1105.25,4,64
11/26/2004,00:11,1105.25,1105.50,1105.25,1105.50,2,7
11/26/2004,00:12,1105.50,1105.50,1105.50,1105.50,2,0
11/26/2004,00:14,1105.25,1105.50,1105.25,1105.25,1,31
11/26/2004,00:15,1105.25,1105.25,1105.25,1105.25,0,9
11/26/2004,00:20,1105.25,1105.25,1105.25,1105.25,0,3
11/26/2004,00:22,1105.50,1105.75,1105.50,1105.50,21,9
11/26/2004,00:23,1105.25,1105.50,1105.25,1105.50,2,5
11/26/2004,00:25,1105.75,1105.75,1105.75,1105.75,1,0
11/26/2004,00:27,1105.50,1105.50,1105.50,1105.50,0,1
11/26/2004,00:29,1105.75,1105.75,1105.75,1105.75,2,0
11/26/2004,00:31,1105.75,1105.75,1105.75,1105.75,5,0
11/26/2004,00:32,1105.50,1105.75,1105.50,1105.75,3,2
11/26/2004,00:33,1105.50,1105.50,1105.50,1105.50,0,5
11/26/2004,00:35,1105.50,1105.50,1105.50,1105.50,0,3
11/26/2004,00:37,1105.75,1105.75,1105.75,1105.75,1,0
11/26/2004,00:40,1105.50,1105.50,1105.25,1105.25,0,39
11/26/2004,00:41,1105.25,1105.25,1105.25,1105.25,0,8
11/26/2004,00:42,1105.25,1105.50,1105.25,1105.50,3,53
11/26/2004,00:43,1105.50,1105.50,1105.50,1105.50,1,0
11/26/2004,00:45,1105.50,1105.50,1105.50,1105.50,10,0
11/26/2004,00:46,1105.25,1105.25,1105.00,1105.25,1,3
11/26/2004,00:47,1105.00,1105.00,1105.00,1105.00,0,2
11/26/2004,00:48,1105.25,1105.25,1105.25,1105.25,3,0
11/26/2004,00:51,1105.00,1105.00,1105.00,1105.00,0,59
11/26/2004,00:52,1105.00,1105.00,1105.00,1105.00,0,11
11/26/2004,00:53,1104.75,1105.00,1104.75,1105.00,4,1
11/26/2004,00:54,1104.75,1104.75,1104.75,1104.75,0,6
11/26/2004,00:55,1105.00,1105.25,1105.00,1105.25,25,0
11/26/2004,00:57,1105.25,1105.25,1105.25,1105.25,5,0
11/26/2004,00:58,1105.25,1105.25,1105.25,1105.25,1,0
11/26/2004,00:59,1105.25,1105.25,1105.25,1105.25,3,0
11/26/2004,01:00,1105.00,1105.00,1105.00,1105.00,0,1
11/26/2004,01:01,1105.00,1105.00,1105.00,1105.00,0,23
11/26/2004,01:02,1104.75,1105.00,1104.75,1104.75,26,6
11/26/2004,01:03,1104.75,1104.75,1104.50,1104.50,0,90
11/26/2004,01:04,1104.50,1104.50,1104.50,1104.50,0,2
11/26/2004,01:06,1104.75,1104.75,1104.75,1104.75,19,0
11/26/2004,01:07,1104.50,1104.50,1104.50,1104.50,0,6
11/26/2004,01:08,1104.75,1104.75,1104.75,1104.75,36,0
11/26/2004,01:09,1104.75,1104.75,1104.75,1104.75,28,0
11/26/2004,01:10,1104.75,1104.75,1104.75,1104.75,96,0
11/26/2004,01:11,1104.75,1104.75,1104.75,1104.75,54,0
11/26/2004,01:12,1104.75,1104.75,1104.50,1104.50,1,10
11/26/2004,01:13,1104.75,1104.75,1104.75,1104.75,14,0
11/26/2004,01:14,1104.75,1104.75,1104.75,1104.75,10,0
11/26/2004,01:15,1104.75,1104.75,1104.75,1104.75,1,0
11/26/2004,01:16,1104.75,1104.75,1104.75,1104.75,14,0
11/26/2004,01:17,1104.75,1104.75,1104.75,1104.75,3,0
11/26/2004,01:18,1104.75,1104.75,1104.75,1104.75,1,0
11/26/2004,01:19,1104.75,1104.75,1104.75,1104.75,2,0
11/26/2004,01:20,1105.00,1105.25,1105.00,1105.25,66,0
11/26/2004,01:21,1105.25,1105.25,1105.25,1105.25,1,0
11/26/2004,01:24,1105.25,1105.25,1105.25,1105.25,20,0
11/26/2004,01:25,1105.25,1105.25,1105.25,1105.25,3,0
11/26/2004,01:26,1105.25,1105.25,1105.25,1105.25,9,0
11/26/2004,01:27,1105.50,1105.50,1105.25,1105.25,81,6
11/26/2004,01:28,1105.50,1105.50,1105.50,1105.50,14,0
11/26/2004,01:29,1105.50,1105.50,1105.50,1105.50,1,0
11/26/2004,01:31,1105.50,1105.50,1105.50,1105.50,2,0
11/26/2004,01:33,1105.50,1105.50,1105.50,1105.50,5,0
11/26/2004,01:35,1105.50,1105.50,1105.50,1105.50,2,0
11/26/2004,01:38,1105.50,1105.50,1105.50,1105.50,7,0
11/26/2004,01:39,1105.50,1105.50,1105.50,1105.50,1,0
11/26/2004,01:41,1105.25,1105.25,1105.25,1105.25,0,15
11/26/2004,01:44,1105.50,1105.50,1105.50,1105.50,2,0
11/26/2004,01:48,1105.50,1105.75,1105.50,1105.75,10,0
11/26/2004,01:49,1105.75,1105.75,1105.75,1105.75,5,0
11/26/2004,01:51,1105.75,1105.75,1105.75,1105.75,26,0
11/26/2004,01:54,1106.00,1106.00,1106.00,1106.00,27,0
11/26/2004,01:55,1106.00,1106.00,1105.75,1106.00,39,3
11/26/2004,01:56,1106.00,1106.00,1106.00,1106.00,31,0
11/26/2004,01:57,1106.00,1106.00,1106.00,1106.00,1,0
11/26/2004,01:58,1106.00,1106.00,1106.00,1106.00,25,0
11/26/2004,01:59,1106.00,1106.00,1106.00,1106.00,30,0
11/26/2004,02:00,1106.00,1106.00,1106.00,1106.00,100,0
11/26/2004,02:01,1106.00,1106.25,1106.00,1106.25,210,20
11/26/2004,02:02,1106.25,1106.50,1106.25,1106.50,267,0
11/26/2004,02:03,1106.50,1106.50,1106.25,1106.50,137,1
11/26/2004,02:04,1106.50,1106.50,1106.50,1106.50,37,0
11/26/2004,02:05,1106.50,1106.50,1106.50,1106.50,76,0
11/26/2004,02:06,1106.50,1106.75,1106.25,1106.75,48,20
11/26/2004,02:07,1106.50,1106.75,1106.50,1106.75,75,10
11/26/2004,02:08,1106.50,1106.50,1106.50,1106.50,0,2
11/26/2004,02:09,1106.50,1106.50,1106.25,1106.25,0,16
11/26/2004,02:10,1106.50,1106.50,1106.25,1106.50,8,2
11/26/2004,02:11,1106.50,1106.75,1106.50,1106.50,28,3
11/26/2004,02:12,1106.75,1106.75,1106.50,1106.50,32,23
11/26/2004,02:13,1106.50,1106.50,1106.25,1106.25,0,60
11/26/2004,02:14,1106.50,1106.50,1106.50,1106.50,25,0
11/26/2004,02:15,1106.50,1106.75,1106.50,1106.75,50,0
11/26/2004,02:16,1106.75,1107.00,1106.75,1107.00,82,0
11/26/2004,02:17,1107.00,1107.00,1106.75,1106.75,5,10
11/26/2004,02:18,1106.75,1107.00,1106.75,1106.75,55,36
11/26/2004,02:20,1106.75,1106.75,1106.75,1106.75,0,7
11/26/2004,02:21,1106.75,1106.75,1106.50,1106.50,0,29
11/26/2004,02:22,1106.50,1106.50,1106.25,1106.50,6,40
11/26/2004,02:23,1106.50,1106.75,1106.50,1106.75,26,0
11/26/2004,02:24,1106.50,1106.50,1106.50,1106.50,0,27
11/26/2004,02:25,1106.50,1106.50,1106.50,1106.50,0,4
11/26/2004,02:26,1106.50,1106.50,1106.50,1106.50,0,2
11/26/2004,02:29,1106.50,1106.75,1106.50,1106.75,38,24
11/26/2004,02:30,1107.00,1107.00,1106.75,1107.00,3,6
11/26/2004,02:31,1107.00,1107.75,1107.00,1107.75,279,12
11/26/2004,02:32,1107.75,1107.75,1107.50,1107.75,101,13
11/26/2004,02:33,1107.75,1107.75,1107.50,1107.50,49,33
11/26/2004,02:34,1107.50,1107.75,1107.50,1107.75,4,33
11/26/2004,02:35,1107.50,1107.50,1107.50,1107.50,0,23
11/26/2004,02:36,1107.50,1107.75,1107.50,1107.75,29,1
11/26/2004,02:37,1107.75,1107.75,1107.50,1107.75,136,10
11/26/2004,02:38,1107.75,1107.75,1107.75,1107.75,2,0
11/26/2004,02:39,1108.00,1108.00,1108.00,1108.00,130,0
11/26/2004,02:40,1108.25,1108.25,1108.25,1108.25,52,0
11/26/2004,02:41,1108.25,1108.25,1108.25,1108.25,11,0
11/26/2004,02:42,1108.00,1108.00,1108.00,1108.00,0,2
11/26/2004,02:43,1108.25,1108.25,1108.25,1108.25,3,0
11/26/2004,02:44,1108.25,1108.50,1108.25,1108.50,118,0
11/26/2004,02:45,1108.50,1108.75,1108.50,1108.50,3,1
11/26/2004,02:46,1108.75,1109.00,1108.75,1109.00,165,0
11/26/2004,02:47,1109.00,1109.00,1108.75,1109.00,4,1
11/26/2004,02:48,1109.00,1109.00,1108.75,1108.75,5,17
11/26/2004,02:49,1108.75,1108.75,1108.50,1108.50,0,11
11/26/2004,02:50,1108.75,1108.75,1108.75,1108.75,13,0
11/26/2004,02:51,1108.75,1108.75,1108.75,1108.75,15,0
11/26/2004,02:52,1108.75,1108.75,1108.50,1108.50,1,99
11/26/2004,02:53,1108.50,1108.75,1108.25,1108.50,17,23
11/26/2004,02:54,1108.50,1108.50,1108.50,1108.50,0,20
11/26/2004,02:55,1108.25,1108.25,1108.25,1108.25,0,15
11/26/2004,02:56,1108.25,1108.50,1108.25,1108.50,75,24
11/26/2004,02:57,1108.25,1108.25,1108.25,1108.25,0,9
11/26/2004,02:58,1108.25,1108.25,1108.25,1108.25,0,6
11/26/2004,02:59,1108.25,1108.25,1108.00,1108.25,10,131
11/26/2004,03:00,1108.00,1108.25,1108.00,1108.00,6,56
11/26/2004,03:01,1108.00,1108.00,1107.75,1107.75,0,63
11/26/2004,03:02,1107.75,1107.75,1107.75,1107.75,0,27
11/26/2004,03:03,1107.75,1107.75,1107.50,1107.50,0,219
11/26/2004,03:04,1107.25,1107.25,1107.00,1107.25,66,47
11/26/2004,03:05,1107.25,1107.50,1107.25,1107.25,3,4
11/26/2004,03:06,1107.25,1107.25,1107.25,1107.25,0,53
11/26/2004,03:07,1107.25,1107.25,1107.25,1107.25,0,38
11/26/2004,03:08,1107.25,1107.50,1107.25,1107.50,40,48
11/26/2004,03:09,1107.25,1107.25,1107.25,1107.25,0,19
11/26/2004,03:10,1107.25,1107.25,1107.00,1107.00,0,24
11/26/2004,03:11,1107.00,1107.25,1107.00,1107.25,2,24
11/26/2004,03:12,1107.25,1107.25,1107.25,1107.25,5,0
11/26/2004,03:13,1107.25,1107.25,1107.25,1107.25,16,0
11/26/2004,03:14,1107.25,1107.25,1107.25,1107.25,12,0
11/26/2004,03:15,1107.25,1107.50,1107.25,1107.50,11,0
11/26/2004,03:16,1107.50,1107.50,1107.50,1107.50,16,0
11/26/2004,03:17,1107.50,1107.50,1107.50,1107.50,3,0
11/26/2004,03:18,1107.50,1107.75,1107.50,1107.75,51,0
11/26/2004,03:19,1107.75,1107.75,1107.75,1107.75,6,0
11/26/2004,03:20,1108.00,1108.00,1108.00,1108.00,1,0
11/26/2004,03:21,1107.75,1107.75,1107.75,1107.75,0,1
11/26/2004,03:23,1107.75,1107.75,1107.75,1107.75,0,14
11/26/2004,03:24,1107.75,1107.75,1107.75,1107.75,0,1
11/26/2004,03:25,1107.75,1107.75,1107.75,1107.75,0,13
11/26/2004,03:26,1107.75,1107.75,1107.50,1107.50,0,15
11/26/2004,03:27,1107.50,1107.50,1107.50,1107.50,0,11
11/26/2004,03:28,1107.25,1107.25,1106.75,1106.75,0,70
11/26/2004,03:29,1107.00,1107.00,1107.00,1107.00,86,0
11/26/2004,03:30,1107.00,1107.00,1107.00,1107.00,31,0
11/26/2004,03:31,1107.25,1107.25,1107.25,1107.25,1,0
11/26/2004,03:32,1107.00,1107.00,1107.00,1107.00,0,1
11/26/2004,03:33,1107.00,1107.00,1107.00,1107.00,0,5
11/26/2004,03:34,1107.00,1107.00,1106.75,1106.75,0,26
11/26/2004,03:35,1106.75,1107.00,1106.75,1107.00,2,1
11/26/2004,03:37,1107.25,1107.25,1107.25,1107.25,12,0
11/26/2004,03:39,1107.50,1107.50,1107.25,1107.25,31,3
11/26/2004,03:40,1107.25,1107.25,1107.25,1107.25,0,1
11/26/2004,03:44,1107.50,1107.75,1107.50,1107.75,15,0
11/26/2004,03:45,1107.50,1107.50,1107.50,1107.50,0,2
11/26/2004,03:47,1107.25,1107.25,1107.25,1107.25,0,1
11/26/2004,03:48,1107.50,1107.50,1107.50,1107.50,15,0
11/26/2004,03:50,1107.50,1107.50,1107.50,1107.50,26,0
11/26/2004,03:51,1107.50,1107.50,1107.50,1107.50,8,0
11/26/2004,03:52,1107.25,1107.25,1107.00,1107.00,10,110
11/26/2004,03:54,1107.00,1107.00,1107.00,1107.00,0,15
11/26/2004,03:55,1107.25,1107.25,1107.25,1107.25,5,0
11/26/2004,03:56,1107.25,1107.25,1107.25,1107.25,5,0
11/26/2004,03:59,1107.00,1107.00,1107.00,1107.00,0,10
11/26/2004,04:00,1107.25,1107.25,1107.25,1107.25,8,0
11/26/2004,04:01,1107.50,1107.50,1107.50,1107.50,2,0
11/26/2004,04:02,1107.50,1107.50,1107.50,1107.50,5,0
11/26/2004,04:03,1107.50,1107.50,1107.50,1107.50,2,0
11/26/2004,04:04,1107.50,1107.50,1107.50,1107.50,11,0
11/26/2004,04:05,1107.25,1107.25,1107.25,1107.25,0,1
11/26/2004,04:06,1107.25,1107.25,1107.25,1107.25,0,3
11/26/2004,04:07,1107.25,1107.25,1107.25,1107.25,0,4
11/26/2004,04:09,1107.25,1107.25,1107.25,1107.25,0,3
11/26/2004,04:10,1107.25,1107.25,1107.25,1107.25,0,1
11/26/2004,04:11,1107.25,1107.25,1107.25,1107.25,0,1
11/26/2004,04:12,1107.25,1107.25,1107.25,1107.25,0,10
11/26/2004,04:13,1107.25,1107.25,1107.00,1107.00,0,5
11/26/2004,04:14,1107.00,1107.00,1107.00,1107.00,0,51
11/26/2004,04:15,1107.00,1107.25,1107.00,1107.25,1,3
11/26/2004,04:16,1107.00,1107.00,1106.75,1106.75,0,67
11/26/2004,04:17,1106.50,1106.75,1106.50,1106.50,1,9
11/26/2004,04:18,1106.75,1106.75,1106.50,1106.50,15,8
11/26/2004,04:20,1106.50,1106.50,1106.50,1106.50,0,95
11/26/2004,04:21,1106.50,1106.50,1106.25,1106.50,16,3
11/26/2004,04:22,1106.50,1106.50,1106.50,1106.50,12,0
11/26/2004,04:23,1106.50,1106.50,1106.50,1106.50,21,0
11/26/2004,04:24,1106.75,1106.75,1106.75,1106.75,8,0
11/26/2004,04:25,1106.50,1106.50,1106.50,1106.50,0,72
11/26/2004,04:26,1106.50,1106.50,1106.50,1106.50,0,11
11/26/2004,04:27,1106.50,1106.50,1106.50,1106.50,0,10
11/26/2004,04:28,1106.50,1106.50,1106.50,1106.50,0,5
11/26/2004,04:30,1106.50,1106.50,1105.75,1105.75,0,214
11/26/2004,04:31,1105.75,1105.75,1105.75,1105.75,0,9
11/26/2004,04:32,1106.00,1106.00,1106.00,1106.00,3,0
11/26/2004,04:33,1106.00,1106.00,1105.50,1105.50,40,69
11/26/2004,04:34,1105.50,1105.75,1105.50,1105.50,3,30
11/26/2004,04:35,1105.25,1105.50,1105.25,1105.50,101,58
11/26/2004,04:36,1105.75,1106.00,1105.75,1106.00,9,0
11/26/2004,04:37,1106.00,1106.00,1106.00,1106.00,1,0
11/26/2004,04:38,1105.75,1106.00,1105.75,1106.00,1,2
11/26/2004,04:39,1106.00,1106.00,1106.00,1106.00,31,0
11/26/2004,04:42,1106.00,1106.25,1106.00,1106.25,4,0
11/26/2004,04:43,1106.25,1106.25,1106.25,1106.25,2,0
11/26/2004,04:44,1106.25,1106.50,1106.25,1106.50,26,0
11/26/2004,04:45,1106.50,1106.50,1106.50,1106.50,1,0
11/26/2004,04:50,1106.25,1106.25,1106.25,1106.25,0,1
11/26/2004,04:53,1106.25,1106.25,1106.25,1106.25,0,1
11/26/2004,04:55,1106.25,1106.25,1106.25,1106.25,0,1
11/26/2004,04:57,1106.25,1106.25,1106.00,1106.00,0,18
11/26/2004,04:59,1106.00,1106.25,1106.00,1106.25,7,3
11/26/2004,05:00,1106.50,1106.75,1106.25,1106.50,37,11
11/26/2004,05:01,1106.50,1106.50,1106.25,1106.25,2,3
11/26/2004,05:02,1106.25,1106.25,1106.25,1106.25,0,6
11/26/2004,05:03,1106.25,1106.25,1106.25,1106.25,0,20
11/26/2004,05:04,1106.25,1106.50,1106.25,1106.50,7,5
11/26/2004,05:05,1106.50,1106.50,1106.50,1106.50,13,0
11/26/2004,05:06,1106.50,1106.75,1106.50,1106.75,22,0
11/26/2004,05:07,1107.00,1107.00,1107.00,1107.00,31,0
11/26/2004,05:08,1107.25,1107.50,1107.00,1107.25,34,8
11/26/2004,05:09,1107.25,1107.25,1107.25,1107.25,9,0
11/26/2004,05:10,1107.25,1107.25,1107.25,1107.25,63,0
11/26/2004,05:11,1107.25,1107.25,1107.25,1107.25,25,0
11/26/2004,05:12,1107.25,1107.25,1107.25,1107.25,56,0
11/26/2004,05:13,1107.25,1107.50,1107.00,1107.25,6,15
11/26/2004,05:14,1107.25,1107.25,1107.25,1107.25,0,1
11/26/2004,05:15,1107.25,1107.25,1107.25,1107.25,0,3
11/26/2004,05:16,1107.25,1107.25,1107.25,1107.25,0,28
11/26/2004,05:17,1107.25,1107.25,1107.25,1107.25,0,22
11/26/2004,05:18,1107.50,1107.50,1107.50,1107.50,24,0
11/26/2004,05:19,1107.50,1107.75,1107.50,1107.75,11,0
11/26/2004,05:20,1107.75,1107.75,1107.50,1107.75,9,2
11/26/2004,05:21,1107.75,1107.75,1107.75,1107.75,3,0
11/26/2004,05:22,1107.75,1108.00,1107.75,1108.00,2,0
11/26/2004,05:23,1108.00,1108.00,1107.75,1107.75,15,5
11/26/2004,05:24,1107.75,1108.00,1107.75,1108.00,10,10
11/26/2004,05:25,1108.00,1108.25,1107.75,1108.25,46,4
11/26/2004,05:26,1108.25,1108.25,1108.00,1108.25,22,11
11/26/2004,05:27,1108.00,1108.00,1107.75,1107.75,0,29
11/26/2004,05:28,1107.75,1108.00,1107.75,1108.00,13,3
11/26/2004,05:29,1108.00,1108.00,1108.00,1108.00,7,0
11/26/2004,05:33,1108.00,1108.00,1108.00,1108.00,8,0
11/26/2004,05:34,1108.00,1108.00,1108.00,1108.00,10,0
11/26/2004,05:35,1108.00,1108.25,1108.00,1108.25,58,0
11/26/2004,05:36,1108.25,1108.25,1108.25,1108.25,5,0
11/26/2004,05:37,1108.50,1108.50,1108.50,1108.50,33,0
11/26/2004,05:38,1108.50,1109.00,1108.50,1109.00,63,0
11/26/2004,05:39,1108.75,1108.75,1108.75,1108.75,0,10
11/26/2004,05:40,1108.75,1108.75,1108.25,1108.25,2,88
11/26/2004,05:41,1108.25,1108.25,1108.25,1108.25,0,2
11/26/2004,05:42,1108.25,1108.25,1108.25,1108.25,0,35
11/26/2004,05:43,1108.25,1108.25,1108.25,1108.25,0,18
11/26/2004,05:44,1108.25,1108.25,1108.25,1108.25,0,2
11/26/2004,05:48,1108.25,1108.25,1108.25,1108.25,0,1
11/26/2004,05:52,1108.25,1108.25,1108.25,1108.25,0,5
11/26/2004,05:54,1108.25,1108.25,1108.25,1108.25,0,8
11/26/2004,05:55,1108.25,1108.25,1108.25,1108.25,0,3
11/26/2004,05:56,1108.00,1108.00,1108.00,1108.00,0,8
11/26/2004,05:57,1108.00,1108.00,1108.00,1108.00,0,1
11/26/2004,05:58,1108.00,1108.00,1108.00,1108.00,0,23
11/26/2004,06:00,1107.75,1107.75,1107.75,1107.75,0,4
11/26/2004,06:01,1108.00,1108.00,1108.00,1108.00,6,0
11/26/2004,06:02,1108.00,1108.00,1108.00,1108.00,15,0
11/26/2004,06:03,1108.00,1108.00,1108.00,1108.00,5,0
11/26/2004,06:04,1108.00,1108.00,1108.00,1108.00,18,0
11/26/2004,06:05,1108.00,1108.00,1108.00,1108.00,5,0
11/26/2004,06:06,1107.75,1107.75,1107.75,1107.75,0,11
11/26/2004,06:07,1108.00,1108.00,1108.00,1108.00,18,0
11/26/2004,06:08,1107.75,1107.75,1107.75,1107.75,0,2
11/26/2004,06:09,1107.75,1107.75,1107.75,1107.75,0,1
11/26/2004,06:10,1107.50,1107.50,1107.50,1107.50,0,37
11/26/2004,06:11,1107.50,1107.50,1107.50,1107.50,0,6
11/26/2004,06:12,1107.50,1107.50,1107.50,1107.50,0,5
11/26/2004,06:14,1107.50,1108.00,1107.50,1107.75,67,59
11/26/2004,06:15,1108.00,1108.00,1107.75,1107.75,5,4
11/26/2004,06:17,1107.75,1107.75,1107.75,1107.75,0,3
11/26/2004,06:18,1107.75,1107.75,1107.75,1107.75,0,6
11/26/2004,06:19,1107.75,1107.75,1107.75,1107.75,0,4
11/26/2004,06:20,1107.75,1107.75,1107.75,1107.75,0,1
11/26/2004,06:22,1107.75,1107.75,1107.75,1107.75,0,1
11/26/2004,06:23,1107.50,1107.50,1107.50,1107.50,0,51
11/26/2004,06:24,1107.50,1108.25,1107.50,1108.25,49,9
11/26/2004,06:25,1108.00,1108.00,1107.75,1107.75,0,18
11/26/2004,06:26,1107.75,1107.75,1107.75,1107.75,0,1
11/26/2004,06:30,1107.75,1107.75,1107.75,1107.75,0,2
11/26/2004,06:31,1107.75,1107.75,1107.75,1107.75,0,11
11/26/2004,06:32,1107.75,1108.25,1107.75,1108.00,89,10
11/26/2004,06:33,1108.00,1108.00,1108.00,1108.00,0,10
11/26/2004,06:34,1108.00,1108.00,1108.00,1108.00,0,5
11/26/2004,06:35,1108.00,1108.00,1108.00,1108.00,0,11
11/26/2004,06:36,1108.00,1108.00,1108.00,1108.00,0,5
11/26/2004,06:43,1108.25,1108.25,1108.25,1108.25,45,0
11/26/2004,06:44,1108.00,1108.00,1108.00,1108.00,0,7
11/26/2004,06:45,1108.25,1108.25,1108.25,1108.25,2,0
11/26/2004,06:46,1108.25,1108.25,1108.25,1108.25,3,0
11/26/2004,06:47,1108.25,1108.25,1108.00,1108.00,1,3
11/26/2004,06:48,1108.00,1108.00,1108.00,1108.00,0,1
11/26/2004,06:49,1108.00,1108.00,1108.00,1108.00,0,1
11/26/2004,06:50,1108.00,1108.00,1108.00,1108.00,0,24
11/26/2004,06:52,1108.00,1108.00,1108.00,1108.00,0,4
11/26/2004,06:53,1108.00,1108.00,1108.00,1108.00,0,13
11/26/2004,06:54,1108.00,1108.00,1108.00,1108.00,0,3
11/26/2004,06:55,1107.75,1107.75,1107.75,1107.75,0,21
11/26/2004,06:56,1107.50,1107.50,1107.50,1107.50,0,1
11/26/2004,06:57,1107.50,1107.50,1107.50,1107.50,0,1
11/26/2004,06:59,1107.75,1107.75,1107.75,1107.75,2,0
11/26/2004,07:00,1107.75,1107.75,1107.50,1107.50,26,5
11/26/2004,07:01,1107.50,1107.75,1107.50,1107.75,2,3
11/26/2004,07:02,1107.75,1107.75,1107.75,1107.75,4,0
11/26/2004,07:03,1107.75,1107.75,1107.75,1107.75,2,0
11/26/2004,07:04,1107.75,1108.00,1107.75,1107.75,5,1
11/26/2004,07:05,1107.75,1108.00,1107.75,1108.00,1,6
11/26/2004,07:06,1107.75,1107.75,1107.75,1107.75,0,40
11/26/2004,07:07,1107.75,1108.00,1107.75,1108.00,116,4
11/26/2004,07:08,1108.00,1108.00,1108.00,1108.00,5,0
11/26/2004,07:10,1108.00,1108.00,1108.00,1108.00,10,0
11/26/2004,07:11,1108.00,1108.00,1108.00,1108.00,37,0
11/26/2004,07:12,1108.00,1108.00,1107.75,1107.75,10,1
11/26/2004,07:13,1108.00,1108.00,1107.75,1108.00,21,1
11/26/2004,07:14,1108.00,1108.00,1107.75,1107.75,51,6
11/26/2004,07:15,1107.75,1108.00,1107.75,1108.00,60,2
11/26/2004,07:16,1108.00,1108.00,1107.75,1107.75,8,2
11/26/2004,07:17,1107.75,1108.00,1107.75,1108.00,57,1
11/26/2004,07:19,1108.00,1108.00,1107.75,1107.75,8,9
11/26/2004,07:20,1108.00,1108.00,1108.00,1108.00,14,0
11/26/2004,07:21,1108.00,1108.00,1107.75,1107.75,13,1
11/26/2004,07:23,1108.00,1108.00,1107.75,1107.75,6,5
11/26/2004,07:24,1108.00,1108.00,1108.00,1108.00,16,0
11/26/2004,07:25,1108.00,1108.00,1108.00,1108.00,4,0
11/26/2004,07:26,1108.00,1108.25,1108.00,1108.25,47,0
11/26/2004,07:27,1108.25,1108.25,1108.25,1108.25,10,0
11/26/2004,07:28,1108.25,1108.25,1108.00,1108.00,5,1
11/26/2004,07:29,1108.00,1108.00,1108.00,1108.00,0,1
11/26/2004,07:30,1108.25,1108.25,1108.25,1108.25,1,0
11/26/2004,07:32,1108.25,1108.25,1108.25,1108.25,6,0
11/26/2004,07:33,1108.25,1108.25,1108.25,1108.25,5,0
11/26/2004,07:34,1108.25,1108.25,1108.00,1108.25,140,2
11/26/2004,07:35,1108.00,1108.00,1108.00,1108.00,0,5
11/26/2004,07:36,1108.00,1108.00,1108.00,1108.00,0,66
11/26/2004,07:37,1108.00,1108.00,1108.00,1108.00,0,26
11/26/2004,07:38,1108.00,1108.00,1108.00,1108.00,0,1
11/26/2004,07:41,1108.00,1108.00,1108.00,1108.00,0,6
11/26/2004,07:42,1108.00,1108.00,1107.75,1107.75,0,6
11/26/2004,07:44,1107.75,1107.75,1107.75,1107.75,0,1
11/26/2004,07:45,1107.75,1107.75,1107.75,1107.75,0,41
11/26/2004,07:46,1107.75,1108.00,1107.75,1108.00,6,21
11/26/2004,07:47,1108.00,1108.00,1107.75,1108.00,9,2
11/26/2004,07:48,1107.75,1107.75,1107.75,1107.75,0,67
11/26/2004,07:49,1107.75,1107.75,1107.75,1107.75,0,2
11/26/2004,07:50,1107.75,1108.00,1107.50,1107.75,9,48
11/26/2004,07:51,1107.75,1107.75,1107.50,1107.50,3,1
11/26/2004,07:52,1107.75,1107.75,1107.75,1107.75,40,0
11/26/2004,07:53,1107.75,1107.75,1107.50,1107.75,13,6
11/26/2004,07:54,1107.75,1107.75,1107.75,1107.75,1,0
11/26/2004,07:55,1107.75,1107.75,1107.75,1107.75,30,0
11/26/2004,07:56,1107.75,1107.75,1107.75,1107.75,2,0
11/26/2004,07:57,1108.00,1108.00,1108.00,1108.00,38,0
11/26/2004,07:58,1108.00,1108.00,1108.00,1108.00,15,0
11/26/2004,07:59,1108.00,1108.00,1108.00,1108.00,17,0
11/26/2004,08:00,1108.00,1108.00,1108.00,1108.00,1,0
11/26/2004,08:01,1108.25,1108.50,1108.25,1108.25,145,22
11/26/2004,08:02,1108.50,1108.50,1108.25,1108.50,4,25
11/26/2004,08:03,1108.25,1108.50,1108.25,1108.50,6,9
11/26/2004,08:04,1108.50,1108.50,1108.50,1108.50,3,0
11/26/2004,08:05,1108.25,1108.25,1108.25,1108.25,0,14
11/26/2004,08:06,1108.25,1108.25,1108.25,1108.25,0,24
11/26/2004,08:07,1108.25,1108.25,1108.25,1108.25,0,6
11/26/2004,08:08,1108.25,1108.50,1108.00,1108.25,51,17
11/26/2004,08:09,1108.25,1108.50,1108.25,1108.50,4,0
11/26/2004,08:10,1108.25,1108.50,1108.25,1108.25,8,11
11/26/2004,08:11,1108.25,1108.50,1108.25,1108.25,1,12
11/26/2004,08:12,1108.50,1108.50,1108.25,1108.25,4,51
11/26/2004,08:13,1108.25,1108.25,1108.00,1108.00,0,23
11/26/2004,08:14,1108.00,1108.25,1108.00,1108.25,6,10
11/26/2004,08:15,1108.00,1108.25,1107.75,1107.75,15,55
11/26/2004,08:16,1108.00,1108.25,1108.00,1108.25,34,2
11/26/2004,08:18,1108.00,1108.25,1107.75,1108.00,10,45
11/26/2004,08:19,1108.25,1108.50,1108.25,1108.50,147,2
11/26/2004,08:20,1108.50,1108.50,1108.25,1108.25,4,3
11/26/2004,08:21,1108.25,1108.50,1108.25,1108.25,1,83
11/26/2004,08:22,1108.25,1108.25,1108.25,1108.25,0,21
11/26/2004,08:23,1108.25,1108.25,1108.00,1108.00,0,127
11/26/2004,08:24,1107.75,1108.00,1107.75,1107.75,2,129
11/26/2004,08:25,1107.75,1107.75,1107.75,1107.75,0,22
11/26/2004,08:26,1107.75,1108.00,1107.75,1107.75,100,76
11/26/2004,08:27,1107.75,1107.75,1107.50,1107.50,14,38
11/26/2004,08:28,1107.75,1107.75,1107.50,1107.50,1,3
11/26/2004,08:29,1107.50,1107.50,1107.50,1107.50,0,235
11/26/2004,08:30,1107.50,1108.00,1107.25,1107.75,336,139
11/26/2004,08:31,1107.75,1108.00,1107.25,1107.75,657,843
11/26/2004,08:32,1107.50,1108.00,1107.50,1107.75,408,145
11/26/2004,08:33,1108.00,1108.75,1107.75,1108.50,921,329
11/26/2004,08:34,1108.50,1108.50,1108.00,1108.25,336,322
11/26/2004,08:35,1108.25,1108.50,1108.00,1108.50,388,72
11/26/2004,08:36,1108.25,1109.25,1108.25,1108.75,852,404
11/26/2004,08:37,1109.00,1109.25,1108.75,1109.00,486,398
11/26/2004,08:38,1109.00,1109.25,1109.00,1109.00,65,385
11/26/2004,08:39,1109.00,1109.25,1108.75,1109.00,742,234
11/26/2004,08:40,1109.25,1109.50,1109.00,1109.25,590,553
11/26/2004,08:41,1109.25,1109.25,1108.75,1109.00,204,311
11/26/2004,08:42,1109.00,1109.25,1108.75,1109.00,322,406
11/26/2004,08:43,1109.00,1109.75,1108.75,1109.75,759,324
11/26/2004,08:44,1109.75,1109.75,1109.25,1109.50,493,510
11/26/2004,08:45,1109.50,1110.25,1109.50,1110.25,1908,37
11/26/2004,08:46,1110.25,1110.50,1109.75,1110.50,1213,508
11/26/2004,08:47,1110.25,1110.50,1110.00,1110.25,830,428
11/26/2004,08:48,1110.25,1110.25,1110.00,1110.00,188,155
11/26/2004,08:49,1110.00,1110.25,1110.00,1110.00,539,252
11/26/2004,08:50,1110.25,1110.50,1110.00,1110.25,147,172
11/26/2004,08:51,1110.25,1111.25,1110.25,1111.00,2138,544
11/26/2004,08:52,1111.00,1111.00,1110.75,1110.75,175,135
11/26/2004,08:53,1111.00,1111.00,1110.25,1110.25,180,1012
11/26/2004,08:54,1110.25,1110.75,1110.00,1110.25,564,757
11/26/2004,08:55,1110.50,1110.50,1110.25,1110.25,314,143
11/26/2004,08:56,1110.25,1110.50,1110.25,1110.25,116,71
11/26/2004,08:57,1110.50,1110.75,1110.25,1110.25,299,648
11/26/2004,08:58,1110.25,1110.25,1110.00,1110.00,31,865
11/26/2004,08:59,1110.00,1110.50,1110.00,1110.50,641,27
11/26/2004,09:00,1110.25,1110.50,1110.00,1110.50,208,178
11/26/2004,09:01,1110.50,1111.25,1110.50,1111.25,1886,107
11/26/2004,09:02,1111.25,1111.50,1111.00,1111.25,1405,773
11/26/2004,09:03,1111.00,1111.25,1110.50,1110.75,39,544
11/26/2004,09:04,1110.50,1110.75,1110.50,1110.50,75,132
11/26/2004,09:05,1110.50,1110.75,1110.50,1110.50,57,41
11/26/2004,09:06,1110.75,1110.75,1110.50,1110.75,147,80
11/26/2004,09:07,1110.50,1110.75,1110.00,1110.00,84,729
11/26/2004,09:08,1110.25,1110.25,1110.00,1110.00,295,915
11/26/2004,09:09,1110.00,1110.25,1109.75,1109.75,118,400
11/26/2004,09:10,1109.75,1110.25,1109.50,1110.00,307,853
11/26/2004,09:11,1110.00,1110.00,1109.50,1109.50,13,1230
11/26/2004,09:12,1109.75,1110.00,1109.50,1109.75,221,152
11/26/2004,09:13,1109.75,1109.75,1109.50,1109.75,96,13
11/26/2004,09:14,1109.75,1110.00,1109.50,1109.75,565,1055
11/26/2004,09:15,1109.50,1110.00,1109.50,1110.00,239,13
11/26/2004,09:16,1110.00,1110.25,1109.75,1110.00,236,314
11/26/2004,09:17,1110.00,1110.00,1109.75,1109.75,580,37
11/26/2004,09:18,1109.75,1110.00,1109.75,1110.00,46,13
11/26/2004,09:19,1110.00,1110.00,1109.75,1110.00,677,23
11/26/2004,09:20,1110.00,1110.00,1109.75,1110.00,182,7
11/26/2004,09:21,1110.00,1110.00,1109.75,1110.00,307,6
11/26/2004,09:22,1110.00,1110.00,1109.75,1109.75,68,74
11/26/2004,09:23,1110.00,1110.00,1109.50,1110.00,163,828
11/26/2004,09:24,1110.00,1110.00,1109.75,1109.75,26,46
11/26/2004,09:25,1109.75,1110.00,1109.75,1109.75,16,250
11/26/2004,09:26,1109.75,1110.00,1109.75,1109.75,3,422
11/26/2004,09:27,1109.75,1110.00,1109.50,1109.75,149,51
11/26/2004,09:28,1109.75,1110.00,1109.75,1109.75,32,58
11/26/2004,09:29,1109.75,1110.25,1109.75,1110.00,422,14
11/26/2004,09:30,1110.25,1110.25,1110.00,1110.25,26,6
11/26/2004,09:31,1110.00,1110.25,1110.00,1110.00,34,153
11/26/2004,09:32,1110.00,1110.25,1110.00,1110.00,243,48
11/26/2004,09:33,1110.25,1110.75,1110.00,1110.50,1003,651
11/26/2004,09:34,1110.50,1110.50,1110.00,1110.25,218,569
11/26/2004,09:35,1110.25,1110.50,1110.00,1110.25,359,506
11/26/2004,09:36,1110.00,1110.50,1110.00,1110.50,450,17
11/26/2004,09:37,1110.50,1110.75,1110.50,1110.50,176,53
11/26/2004,09:38,1110.50,1111.00,1110.25,1110.75,1008,509
11/26/2004,09:39,1110.75,1111.00,1110.50,1110.75,126,390
11/26/2004,09:40,1110.75,1111.00,1110.25,1110.25,307,507
11/26/2004,09:41,1110.50,1110.75,1110.25,1110.50,95,136
11/26/2004,09:42,1110.50,1110.75,1110.25,1110.50,59,21
11/26/2004,09:43,1110.50,1110.50,1110.25,1110.25,4,188
11/26/2004,09:44,1110.50,1110.50,1110.00,1110.25,252,176
11/26/2004,09:45,1110.25,1110.50,1110.25,1110.50,38,32
11/26/2004,09:46,1110.25,1110.50,1110.25,1110.25,31,182
11/26/2004,09:47,1110.25,1110.75,1110.25,1110.75,172,75
11/26/2004,09:48,1110.50,1110.75,1110.25,1110.50,6,358
11/26/2004,09:49,1110.50,1110.75,1110.50,1110.75,48,56
11/26/2004,09:50,1110.75,1110.75,1110.50,1110.75,18,62
11/26/2004,09:51,1110.50,1110.75,1110.25,1110.50,65,135
11/26/2004,09:52,1110.50,1110.75,1110.50,1110.75,87,56
11/26/2004,09:53,1110.50,1110.75,1110.25,1110.50,141,107
11/26/2004,09:54,1110.50,1110.75,1110.25,1110.75,94,9
11/26/2004,09:55,1110.75,1110.75,1110.50,1110.50,13,155
11/26/2004,09:56,1110.50,1110.75,1110.00,1110.25,199,802
11/26/2004,09:57,1110.25,1110.75,1110.25,1110.50,453,161
11/26/2004,09:58,1110.50,1110.75,1110.50,1110.50,9,85
11/26/2004,09:59,1110.75,1111.25,1110.75,1111.25,1594,33
11/26/2004,10:00,1111.00,1111.50,1111.00,1111.50,1195,42
11/26/2004,10:01,1111.25,1111.25,1111.00,1111.25,154,254
11/26/2004,10:02,1111.25,1111.75,1111.00,1111.75,1518,97
11/26/2004,10:03,1111.50,1112.50,1111.25,1112.00,3352,467
11/26/2004,10:04,1112.00,1112.25,1111.75,1112.00,491,711
11/26/2004,10:05,1112.00,1112.25,1111.75,1112.00,1272,153
11/26/2004,10:06,1112.25,1112.25,1112.00,1112.25,174,299
11/26/2004,10:07,1112.25,1112.25,1111.75,1112.00,86,263
11/26/2004,10:08,1112.00,1112.00,1111.75,1111.75,287,391
11/26/2004,10:09,1111.75,1112.50,1111.75,1112.50,1684,77
11/26/2004,10:10,1112.50,1112.75,1112.25,1112.50,867,370
11/26/2004,10:11,1112.50,1112.50,1112.25,1112.25,775,1041
11/26/2004,10:12,1112.25,1112.25,1111.75,1111.75,95,805
11/26/2004,10:13,1111.75,1112.50,1111.75,1112.00,556,188
11/26/2004,10:14,1112.25,1112.25,1111.75,1112.00,15,316
11/26/2004,10:15,1112.00,1112.00,1111.75,1112.00,384,3
11/26/2004,10:16,1112.00,1112.25,1111.75,1112.00,63,35
11/26/2004,10:17,1111.75,1112.00,1111.75,1112.00,148,36
11/26/2004,10:18,1112.00,1112.00,1111.50,1111.75,325,795
11/26/2004,10:19,1111.75,1112.00,1111.75,1112.00,62,36
11/26/2004,10:20,1111.75,1112.00,1111.75,1112.00,215,25
11/26/2004,10:21,1112.00,1112.25,1112.00,1112.00,148,17
11/26/2004,10:22,1112.00,1112.25,1112.00,1112.00,3,223
11/26/2004,10:23,1112.00,1112.25,1112.00,1112.00,13,316
11/26/2004,10:24,1112.00,1112.25,1112.00,1112.25,51,42
11/26/2004,10:25,1112.25,1112.25,1112.00,1112.00,129,162
11/26/2004,10:26,1112.00,1112.25,1112.00,1112.00,8,181
11/26/2004,10:27,1112.00,1112.25,1111.75,1112.00,13,155
11/26/2004,10:28,1111.75,1112.00,1111.50,1111.75,274,407
11/26/2004,10:29,1111.75,1111.75,1111.50,1111.50,4,169
11/26/2004,10:30,1111.50,1111.75,1111.50,1111.50,175,312
11/26/2004,10:31,1111.75,1111.75,1111.25,1111.50,62,422
11/26/2004,10:32,1111.25,1111.50,1111.25,1111.50,119,47
11/26/2004,10:33,1111.50,1111.50,1110.75,1111.25,382,1396
11/26/2004,10:34,1111.25,1111.25,1110.75,1110.75,18,220
11/26/2004,10:35,1111.00,1111.25,1110.75,1111.00,314,160
11/26/2004,10:36,1111.00,1111.25,1110.75,1111.00,154,7
11/26/2004,10:37,1110.75,1111.00,1110.50,1110.75,87,1446
11/26/2004,10:38,1110.50,1111.00,1110.50,1110.75,159,114
11/26/2004,10:39,1110.75,1111.00,1110.75,1111.00,17,89
11/26/2004,10:40,1110.75,1111.00,1110.25,1110.50,132,906
11/26/2004,10:41,1110.50,1110.75,1110.50,1110.75,164,109
11/26/2004,10:42,1110.50,1110.75,1110.50,1110.50,19,26
11/26/2004,10:43,1110.75,1110.75,1110.50,1110.50,29,28
11/26/2004,10:44,1110.75,1110.75,1110.50,1110.75,457,12
11/26/2004,10:45,1110.75,1111.00,1110.50,1110.75,29,137
11/26/2004,10:46,1110.75,1110.75,1110.50,1110.75,25,4
11/26/2004,10:47,1110.75,1110.75,1110.50,1110.75,32,27
11/26/2004,10:48,1110.75,1110.75,1110.50,1110.50,14,26
11/26/2004,10:49,1110.75,1110.75,1110.50,1110.75,62,12
11/26/2004,10:50,1110.75,1110.75,1110.50,1110.75,41,46
11/26/2004,10:51,1110.50,1111.00,1110.50,1110.75,417,92
11/26/2004,10:52,1110.50,1110.75,1110.25,1110.25,62,494
11/26/2004,10:53,1110.25,1110.25,1110.00,1110.25,149,420
11/26/2004,10:54,1110.00,1110.75,1109.75,1110.25,1307,628
11/26/2004,10:55,1110.50,1111.00,1110.25,1110.50,465,730
11/26/2004,10:56,1110.50,1110.75,1110.25,1110.25,106,397
11/26/2004,10:57,1110.25,1110.50,1110.25,1110.50,7,55
11/26/2004,10:58,1110.25,1110.50,1110.00,1110.25,137,158
11/26/2004,10:59,1110.25,1110.50,1110.00,1110.25,48,58
11/26/2004,11:00,1110.25,1110.25,1109.75,1110.00,72,235
11/26/2004,11:01,1110.25,1110.25,1110.00,1110.00,17,31
11/26/2004,11:02,1110.00,1110.25,1110.00,1110.00,6,55
11/26/2004,11:03,1110.00,1110.25,1110.00,1110.25,5,33
11/26/2004,11:04,1110.00,1110.25,1110.00,1110.00,84,213
11/26/2004,11:05,1110.00,1110.25,1109.75,1110.25,313,108
11/26/2004,11:06,1110.25,1110.50,1110.00,1110.00,246,143
11/26/2004,11:07,1110.00,1110.25,1110.00,1110.25,105,22
11/26/2004,11:08,1110.25,1110.50,1110.00,1110.25,234,20
11/26/2004,11:09,1110.25,1110.50,1110.25,1110.25,15,27
11/26/2004,11:10,1110.50,1110.50,1110.25,1110.50,21,271
11/26/2004,11:11,1110.25,1110.50,1109.75,1109.75,4,842
11/26/2004,11:12,1110.00,1110.25,1109.75,1110.25,438,13
11/26/2004,11:13,1110.25,1110.25,1110.00,1110.25,206,75
11/26/2004,11:14,1110.25,1110.25,1110.00,1110.25,87,41
11/26/2004,11:15,1110.25,1110.25,1110.00,1110.25,30,9
11/26/2004,11:16,1110.25,1110.25,1110.00,1110.25,11,10
11/26/2004,11:17,1110.25,1110.25,1110.00,1110.00,230,329
11/26/2004,11:18,1110.00,1110.25,1110.00,1110.25,5,11
11/26/2004,11:19,1110.00,1110.50,1110.00,1110.50,387,8
11/26/2004,11:20,1110.50,1110.50,1110.25,1110.25,7,163
11/26/2004,11:21,1110.25,1110.25,1110.25,1110.25,0,145
11/26/2004,11:22,1110.00,1110.25,1110.00,1110.25,21,20
11/26/2004,11:23,1110.25,1110.25,1110.00,1110.00,10,25
11/26/2004,11:24,1110.25,1110.25,1110.00,1110.25,90,20
11/26/2004,11:25,1110.25,1110.25,1110.00,1110.00,36,34
11/26/2004,11:26,1110.25,1110.25,1110.00,1110.25,407,20
11/26/2004,11:27,1110.25,1110.50,1110.25,1110.50,149,65
11/26/2004,11:28,1110.50,1110.50,1110.25,1110.25,5,194
11/26/2004,11:29,1110.25,1110.25,1110.00,1110.00,92,199
11/26/2004,11:30,1110.00,1110.25,1110.00,1110.00,7,243
11/26/2004,11:31,1110.00,1110.25,1110.00,1110.00,24,73
11/26/2004,11:32,1110.25,1110.25,1110.00,1110.25,47,16
11/26/2004,11:33,1110.25,1111.00,1110.25,1111.00,1287,339
11/26/2004,11:34,1110.75,1111.00,1110.75,1111.00,218,47
11/26/2004,11:35,1110.75,1111.25,1110.75,1111.00,790,698
11/26/2004,11:36,1111.00,1111.00,1110.50,1111.00,816,701
11/26/2004,11:37,1111.00,1111.00,1110.75,1111.00,191,5
11/26/2004,11:38,1111.00,1111.25,1111.00,1111.25,76,231
11/26/2004,11:39,1111.25,1111.25,1111.00,1111.25,29,135
11/26/2004,11:40,1111.00,1111.25,1111.00,1111.00,7,65
11/26/2004,11:41,1111.00,1111.25,1111.00,1111.00,221,552
11/26/2004,11:42,1111.00,1111.00,1110.75,1111.00,15,44
11/26/2004,11:43,1111.00,1111.00,1110.75,1111.00,38,123
11/26/2004,11:44,1110.75,1111.00,1110.75,1110.75,43,78
11/26/2004,11:45,1110.75,1111.25,1110.75,1111.25,589,877
11/26/2004,11:46,1111.00,1111.00,1110.75,1110.75,84,430
11/26/2004,11:47,1110.75,1110.75,1110.50,1110.50,190,25
11/26/2004,11:48,1110.50,1110.75,1110.50,1110.50,41,484
11/26/2004,11:49,1110.50,1110.75,1110.25,1110.25,257,145
11/26/2004,11:50,1110.25,1110.25,1109.75,1110.00,477,1413
11/26/2004,11:51,1110.00,1110.00,1109.75,1110.00,138,38
11/26/2004,11:52,1110.00,1110.00,1109.00,1109.25,589,2434
11/26/2004,11:53,1109.25,1109.25,1108.50,1108.50,591,1734
11/26/2004,11:54,1108.75,1108.75,1108.50,1108.75,319,617
11/26/2004,11:55,1108.50,1108.75,1108.25,1108.50,449,783
11/26/2004,11:56,1108.50,1108.50,1108.25,1108.50,207,300
11/26/2004,11:57,1108.50,1109.00,1108.25,1108.75,975,62
11/26/2004,11:58,1109.00,1109.00,1108.75,1109.00,133,129
11/26/2004,11:59,1108.75,1109.00,1108.50,1108.50,134,1010
11/26/2004,12:00,1108.50,1108.75,1108.00,1108.00,1110,1786
11/26/2004,12:01,1108.25,1108.50,1107.50,1108.00,835,1787
11/26/2004,12:02,1108.00,1108.00,1107.50,1107.75,427,673
11/26/2004,12:03,1107.75,1108.25,1107.75,1108.00,548,424
11/26/2004,12:04,1108.00,1108.00,1107.00,1107.50,674,2171
11/26/2004,12:05,1107.50,1107.75,1107.00,1107.50,327,941
11/26/2004,12:06,1107.50,1108.00,1107.25,1108.00,574,601
11/26/2004,12:07,1107.75,1108.00,1107.50,1107.50,9,255
11/26/2004,12:08,1107.50,1107.75,1107.50,1107.50,244,18
11/26/2004,12:09,1107.50,1107.75,1107.25,1107.25,32,179
11/26/2004,12:10,1107.25,1107.50,1106.75,1106.75,213,1002
11/26/2004,12:11,1107.00,1107.25,1106.75,1106.75,667,949
11/26/2004,12:12,1106.75,1106.75,1106.25,1106.50,968,1206
11/26/2004,12:13,1106.50,1106.75,1106.25,1106.25,673,719
11/26/2004,12:14,1106.25,1106.50,1106.00,1106.25,861,1342
11/26/2004,12:15,1106.00,1106.50,1105.75,1106.00,1323,2157
11/26/2004,12:16,1105.75,1106.00,1105.75,1106.00,3,4
11/28/2004,17:01,1105.75,1106.25,1105.75,1106.00,196,459
11/28/2004,17:02,1105.75,1106.00,1105.50,1105.75,144,87
11/28/2004,17:03,1105.75,1106.00,1105.50,1105.75,30,17
11/28/2004,17:04,1105.75,1106.00,1105.75,1106.00,61,0
11/28/2004,17:05,1106.00,1106.00,1106.00,1106.00,19,0
11/28/2004,17:06,1106.00,1106.00,1105.75,1106.00,32,6
11/28/2004,17:07,1106.00,1106.00,1105.75,1106.00,26,51
11/28/2004,17:08,1106.00,1106.00,1105.75,1106.00,18,10
11/28/2004,17:09,1105.75,1105.75,1105.75,1105.75,0,5
11/28/2004,17:10,1106.00,1106.25,1106.00,1106.25,105,0
11/28/2004,17:11,1106.25,1106.25,1106.25,1106.25,34,0
11/28/2004,17:12,1106.50,1106.50,1106.50,1106.50,2,0
11/28/2004,17:13,1106.25,1106.50,1106.25,1106.50,1,1
11/28/2004,17:14,1106.50,1106.50,1106.25,1106.50,9,3
11/28/2004,17:15,1106.50,1106.50,1106.50,1106.50,15,0
11/28/2004,17:16,1106.50,1106.50,1106.25,1106.50,3,1
11/28/2004,17:17,1106.50,1106.50,1106.50,1106.50,31,0
11/28/2004,17:18,1106.50,1106.75,1106.50,1106.50,9,1
11/28/2004,17:19,1106.50,1106.50,1106.50,1106.50,0,2
11/28/2004,17:20,1106.50,1106.50,1106.50,1106.50,0,26
11/28/2004,17:21,1106.25,1106.50,1106.25,1106.50,1,2
11/28/2004,17:22,1106.50,1106.75,1106.50,1106.75,7,0
11/28/2004,17:23,1106.75,1106.75,1106.75,1106.75,3,0
11/28/2004,17:25,1106.75,1106.75,1106.50,1106.50,15,1
11/28/2004,17:26,1106.75,1106.75,1106.75,1106.75,9,0
11/28/2004,17:27,1106.50,1106.75,1106.50,1106.50,3,57
11/28/2004,17:28,1106.50,1106.75,1106.50,1106.75,33,15
11/28/2004,17:29,1106.75,1107.00,1106.75,1106.75,56,6
11/28/2004,17:30,1107.00,1107.00,1106.75,1106.75,2,6
11/28/2004,17:31,1106.75,1106.75,1106.75,1106.75,0,33
11/28/2004,17:32,1106.75,1107.00,1106.75,1107.00,178,15
11/28/2004,17:33,1107.00,1107.00,1107.00,1107.00,25,0
11/28/2004,17:34,1107.25,1107.50,1107.25,1107.50,41,0
11/28/2004,17:35,1107.25,1107.50,1107.25,1107.50,2,1
11/28/2004,17:36,1107.25,1107.50,1107.25,1107.50,3,1
11/28/2004,17:37,1107.50,1107.50,1107.25,1107.25,6,2
11/28/2004,17:38,1107.50,1107.50,1107.50,1107.50,18,0
11/28/2004,17:39,1107.25,1107.50,1107.25,1107.25,1,77
11/28/2004,17:40,1107.25,1107.50,1107.25,1107.25,1,16
11/28/2004,17:42,1107.25,1107.25,1107.25,1107.25,0,7
11/28/2004,17:43,1107.25,1107.25,1107.25,1107.25,0,1
11/28/2004,17:44,1107.25,1107.25,1107.25,1107.25,0,1
11/28/2004,17:45,1107.25,1107.25,1107.25,1107.25,0,1
11/28/2004,17:46,1107.25,1107.25,1107.00,1107.00,0,13
11/28/2004,17:47,1107.25,1107.25,1107.25,1107.25,5,0
11/28/2004,17:48,1107.25,1107.25,1107.25,1107.25,3,0
11/28/2004,17:49,1107.25,1107.25,1107.00,1107.25,7,1
11/28/2004,17:50,1107.50,1107.50,1107.25,1107.50,2,1
11/28/2004,17:51,1107.50,1107.50,1107.25,1107.25,15,1
11/28/2004,17:52,1107.50,1107.50,1107.25,1107.25,1,11
11/28/2004,17:53,1107.50,1107.50,1107.25,1107.25,2,1
11/28/2004,17:55,1107.25,1107.25,1107.25,1107.25,0,1
11/28/2004,17:56,1107.25,1107.50,1107.25,1107.50,5,15
11/28/2004,17:57,1107.25,1107.50,1107.25,1107.25,1,31
11/28/2004,17:58,1107.25,1107.25,1107.25,1107.25,0,14
11/28/2004,17:59,1107.50,1107.50,1107.25,1107.25,2,53
11/28/2004,18:00,1107.25,1107.25,1107.25,1107.25,0,9
11/28/2004,18:01,1107.25,1107.25,1107.25,1107.25,0,1
11/28/2004,18:02,1107.25,1107.50,1107.25,1107.50,29,4
11/28/2004,18:03,1107.25,1107.50,1107.25,1107.50,2,2
11/28/2004,18:04,1107.25,1107.25,1107.25,1107.25,0,10
11/28/2004,18:05,1107.25,1107.25,1107.25,1107.25,0,3
11/28/2004,18:06,1107.25,1107.25,1107.25,1107.25,0,3
11/28/2004,18:07,1107.25,1107.25,1107.25,1107.25,0,3
11/28/2004,18:08,1107.50,1107.50,1107.25,1107.25,2,1
11/28/2004,18:09,1107.50,1107.50,1107.50,1107.50,41,0
11/28/2004,18:10,1107.50,1107.75,1107.50,1107.75,100,0
11/28/2004,18:11,1107.75,1107.75,1107.75,1107.75,5,0
11/28/2004,18:13,1107.75,1107.75,1107.75,1107.75,30,0
11/28/2004,18:14,1107.75,1107.75,1107.75,1107.75,7,0
11/28/2004,18:15,1107.75,1107.75,1107.75,1107.75,72,0
11/28/2004,18:16,1107.50,1107.50,1107.50,1107.50,0,7
11/28/2004,18:17,1107.75,1107.75,1107.50,1107.50,2,1
11/28/2004,18:18,1107.75,1107.75,1107.75,1107.75,68,0
11/28/2004,18:19,1108.00,1108.00,1107.75,1107.75,5,1
11/28/2004,18:20,1108.00,1108.00,1108.00,1108.00,9,0
11/28/2004,18:21,1107.75,1107.75,1107.50,1107.75,1,15
11/28/2004,18:22,1107.50,1107.50,1107.50,1107.50,0,2
11/28/2004,18:25,1107.50,1107.75,1107.50,1107.75,11,1
11/28/2004,18:26,1107.50,1107.75,1107.50,1107.50,1,29
11/28/2004,18:27,1107.50,1107.50,1107.25,1107.25,0,11
11/28/2004,18:28,1107.25,1107.25,1107.25,1107.25,0,28
11/28/2004,18:29,1107.25,1107.50,1107.25,1107.50,13,1
11/28/2004,18:30,1107.50,1107.50,1107.50,1107.50,25,0
11/28/2004,18:31,1107.50,1107.50,1107.50,1107.50,19,0
11/28/2004,18:32,1107.50,1107.50,1107.50,1107.50,11,0
11/28/2004,18:33,1107.50,1107.50,1107.50,1107.50,24,0
11/28/2004,18:35,1107.50,1107.50,1107.50,1107.50,1,0
11/28/2004,18:37,1107.25,1107.50,1107.25,1107.50,3,1
11/28/2004,18:38,1107.50,1107.50,1107.50,1107.50,1,0
11/28/2004,18:39,1107.25,1107.25,1107.25,1107.25,0,13
11/28/2004,18:40,1107.25,1107.25,1107.25,1107.25,0,36
11/28/2004,18:41,1107.25,1107.25,1107.25,1107.25,0,6
11/28/2004,18:42,1107.25,1107.25,1107.25,1107.25,0,5
11/28/2004,18:44,1107.25,1107.50,1107.00,1107.25,7,15
11/28/2004,18:45,1107.25,1107.25,1107.25,1107.25,1,0
11/28/2004,18:46,1107.25,1107.25,1107.25,1107.25,1,0
11/28/2004,18:47,1107.25,1107.25,1107.25,1107.25,1,0
11/28/2004,18:49,1107.25,1107.25,1107.25,1107.25,1,0
11/28/2004,18:50,1107.25,1107.25,1107.25,1107.25,5,0
11/28/2004,18:51,1107.25,1107.25,1107.25,1107.25,3,0
11/28/2004,18:52,1107.25,1107.25,1107.25,1107.25,4,0
11/28/2004,18:53,1107.25,1107.25,1107.25,1107.25,2,0
11/28/2004,18:55,1107.25,1107.25,1107.25,1107.25,9,0
11/28/2004,18:57,1107.50,1107.50,1107.50,1107.50,5,0
11/28/2004,18:58,1107.25,1107.25,1107.25,1107.25,0,6
11/28/2004,18:59,1107.25,1107.25,1107.25,1107.25,0,5
11/28/2004,19:00,1107.00,1107.00,1106.75,1107.00,29,37
11/28/2004,19:01,1107.00,1107.00,1106.75,1106.75,11,21
11/28/2004,19:02,1106.75,1106.75,1106.50,1106.50,0,115
11/28/2004,19:03,1106.50,1106.50,1106.50,1106.50,0,10
11/28/2004,19:04,1106.50,1106.50,1106.50,1106.50,0,16
11/28/2004,19:05,1106.50,1106.75,1106.50,1106.75,2,1
11/28/2004,19:06,1106.75,1107.00,1106.50,1106.50,5,3
11/28/2004,19:07,1107.00,1107.00,1106.75,1106.75,4,1
11/28/2004,19:08,1107.00,1107.00,1107.00,1107.00,6,0
11/28/2004,19:09,1107.00,1107.00,1107.00,1107.00,7,0
11/28/2004,19:11,1107.00,1107.00,1106.75,1107.00,23,5
11/28/2004,19:12,1107.00,1107.00,1106.75,1106.75,1,1
11/28/2004,19:13,1107.00,1107.00,1107.00,1107.00,9,0
11/28/2004,19:14,1107.00,1107.00,1107.00,1107.00,1,0
11/28/2004,19:16,1107.00,1107.25,1107.00,1107.25,2,0
11/28/2004,19:17,1107.25,1107.25,1107.25,1107.25,1,0
11/28/2004,19:18,1107.25,1107.25,1107.25,1107.25,8,0
11/28/2004,19:19,1107.25,1107.50,1107.25,1107.50,5,0
11/28/2004,19:21,1107.25,1107.75,1107.25,1107.75,52,6
11/28/2004,19:22,1107.75,1107.75,1107.75,1107.75,1,0
11/28/2004,19:23,1107.50,1107.50,1107.50,1107.50,0,1
11/28/2004,19:24,1107.50,1107.50,1107.25,1107.50,2,12
11/28/2004,19:26,1107.50,1107.50,1107.50,1107.50,2,0
11/28/2004,19:29,1107.25,1107.50,1107.25,1107.50,12,1
11/28/2004,19:30,1107.50,1107.75,1107.50,1107.50,6,3
11/28/2004,19:31,1107.50,1107.75,1107.50,1107.50,5,4
11/28/2004,19:33,1107.75,1107.75,1107.75,1107.75,2,0
11/28/2004,19:34,1107.75,1107.75,1107.75,1107.75,3,0
11/28/2004,19:35,1107.75,1107.75,1107.75,1107.75,1,0
11/28/2004,19:37,1107.50,1107.50,1107.50,1107.50,0,1
11/28/2004,19:38,1107.75,1107.75,1107.75,1107.75,6,0
11/28/2004,19:39,1107.75,1107.75,1107.50,1107.75,9,2
11/28/2004,19:41,1107.50,1107.75,1107.50,1107.75,2,4
11/28/2004,19:42,1107.50,1107.50,1107.50,1107.50,0,1
11/28/2004,19:43,1107.75,1107.75,1107.50,1107.75,11,1
11/28/2004,19:44,1107.75,1107.75,1107.75,1107.75,12,0
11/28/2004,19:45,1107.75,1107.75,1107.75,1107.75,4,0
11/28/2004,19:48,1107.75,1107.75,1107.75,1107.75,14,0
11/28/2004,19:49,1108.00,1108.00,1108.00,1108.00,58,0
11/28/2004,19:50,1108.00,1108.00,1108.00,1108.00,29,0
11/28/2004,19:51,1108.00,1108.00,1108.00,1108.00,16,0
11/28/2004,19:52,1108.00,1108.00,1107.75,1107.75,11,1
11/28/2004,19:53,1108.00,1108.25,1108.00,1108.00,11,3
11/28/2004,19:54,1108.00,1108.00,1108.00,1108.00,0,41
11/28/2004,19:55,1108.00,1108.00,1108.00,1108.00,0,26
11/28/2004,19:56,1108.00,1108.00,1108.00,1108.00,0,2
11/28/2004,19:57,1108.00,1108.00,1108.00,1108.00,0,16
11/28/2004,19:58,1108.00,1108.25,1108.00,1108.25,134,6
11/28/2004,19:59,1108.50,1108.75,1108.50,1108.75,90,26
11/28/2004,20:00,1108.75,1109.00,1108.75,1108.75,153,96
11/28/2004,20:01,1108.50,1108.50,1108.50,1108.50,0,9
11/28/2004,20:02,1108.50,1108.50,1108.50,1108.50,0,150
11/28/2004,20:03,1108.50,1108.50,1108.25,1108.50,15,55
11/28/2004,20:04,1108.50,1108.75,1108.25,1108.75,9,3
11/28/2004,20:05,1108.50,1108.50,1108.50,1108.50,0,8
11/28/2004,20:06,1108.50,1108.75,1108.50,1108.75,27,2
11/28/2004,20:07,1109.00,1109.00,1108.75,1108.75,14,6
11/28/2004,20:08,1109.00,1109.00,1108.75,1109.00,24,10
11/28/2004,20:09,1109.00,1109.00,1109.00,1109.00,1,0
11/28/2004,20:10,1109.00,1109.00,1109.00,1109.00,58,0
11/28/2004,20:11,1109.00,1109.00,1109.00,1109.00,2,0
11/28/2004,20:12,1109.00,1109.00,1108.75,1108.75,6,2
11/28/2004,20:14,1108.75,1108.75,1108.75,1108.75,0,2
11/28/2004,20:15,1109.00,1109.00,1108.75,1108.75,1,1
11/28/2004,20:17,1108.75,1109.00,1108.75,1109.00,3,3
11/28/2004,20:18,1109.00,1109.00,1109.00,1109.00,15,0
11/28/2004,20:19,1109.00,1109.00,1109.00,1109.00,1,0
11/28/2004,20:20,1109.00,1109.00,1109.00,1109.00,6,0
11/28/2004,20:22,1109.00,1109.00,1109.00,1109.00,49,0
11/28/2004,20:23,1109.00,1109.00,1109.00,1109.00,65,0
11/28/2004,20:24,1109.00,1109.00,1109.00,1109.00,5,0
11/28/2004,20:25,1109.00,1109.00,1109.00,1109.00,20,0
11/28/2004,20:26,1108.75,1109.00,1108.75,1109.00,1,3
11/28/2004,20:27,1108.75,1108.75,1108.75,1108.75,0,3
11/28/2004,20:28,1109.00,1109.00,1108.75,1108.75,10,2
11/28/2004,20:29,1108.75,1109.00,1108.75,1109.00,2,4
11/28/2004,20:32,1108.75,1108.75,1108.75,1108.75,0,1
11/28/2004,20:34,1108.75,1108.75,1108.75,1108.75,0,10
11/28/2004,20:35,1108.75,1108.75,1108.75,1108.75,0,9
11/28/2004,20:36,1108.75,1108.75,1108.75,1108.75,0,4
11/28/2004,20:37,1108.75,1108.75,1108.75,1108.75,0,10
11/28/2004,20:38,1108.75,1108.75,1108.75,1108.75,0,10
11/28/2004,20:41,1108.75,1108.75,1108.75,1108.75,0,1
11/28/2004,20:42,1108.75,1108.75,1108.75,1108.75,0,2
11/28/2004,20:43,1108.75,1108.75,1108.75,1108.75,0,20
11/28/2004,20:44,1108.75,1108.75,1108.75,1108.75,0,8
11/28/2004,20:45,1108.75,1108.75,1108.75,1108.75,0,1
11/28/2004,20:46,1108.75,1108.75,1108.75,1108.75,0,2
11/28/2004,20:49,1109.00,1109.00,1108.75,1108.75,4,5
11/28/2004,20:50,1108.75,1108.75,1108.75,1108.75,0,11
11/28/2004,20:51,1108.75,1109.00,1108.75,1109.00,2,1
11/28/2004,20:52,1108.75,1108.75,1108.75,1108.75,0,8
11/28/2004,20:53,1108.75,1108.75,1108.75,1108.75,0,2
11/28/2004,20:59,1108.75,1108.75,1108.75,1108.75,0,2
11/28/2004,21:02,1108.75,1109.00,1108.75,1108.75,1,6
11/28/2004,21:03,1108.75,1109.00,1108.75,1108.75,1,16
11/28/2004,21:06,1108.75,1108.75,1108.75,1108.75,0,1
11/28/2004,21:08,1108.75,1108.75,1108.75,1108.75,0,1
11/28/2004,21:11,1108.75,1109.00,1108.75,1109.00,2,3
11/28/2004,21:13,1108.75,1108.75,1108.75,1108.75,0,2
11/28/2004,21:14,1108.75,1108.75,1108.75,1108.75,0,4
11/28/2004,21:15,1109.00,1109.00,1109.00,1109.00,1,0
11/28/2004,21:17,1109.00,1109.00,1108.75,1108.75,1,4
11/28/2004,21:18,1108.75,1108.75,1108.75,1108.75,0,3
11/28/2004,21:19,1109.00,1109.00,1109.00,1109.00,3,0
11/28/2004,21:20,1109.00,1109.00,1109.00,1109.00,5,0
11/28/2004,21:24,1109.00,1109.00,1109.00,1109.00,1,0
11/28/2004,21:25,1109.00,1109.00,1109.00,1109.00,129,0
11/28/2004,21:26,1109.25,1109.25,1109.25,1109.25,4,0
11/28/2004,21:29,1109.25,1109.25,1109.25,1109.25,94,0
11/28/2004,21:30,1109.25,1109.25,1109.25,1109.25,6,0
11/28/2004,21:31,1109.25,1109.25,1109.25,1109.25,2,0
11/28/2004,21:33,1109.25,1109.25,1109.25,1109.25,73,0
11/28/2004,21:34,1109.50,1109.50,1109.50,1109.50,42,0
11/28/2004,21:36,1109.50,1109.50,1109.50,1109.50,23,0
11/28/2004,21:37,1109.25,1109.50,1109.25,1109.50,26,2
11/28/2004,21:38,1109.50,1109.75,1109.50,1109.50,13,18
11/28/2004,21:39,1109.50,1109.50,1109.50,1109.50,0,1
11/28/2004,21:40,1109.50,1109.50,1109.50,1109.50,0,1
11/28/2004,21:41,1109.50,1109.50,1109.50,1109.50,0,29
11/28/2004,21:42,1109.25,1109.50,1109.25,1109.50,80,5
11/28/2004,21:43,1109.50,1109.75,1109.50,1109.50,15,12
11/28/2004,21:44,1109.50,1109.50,1109.50,1109.50,0,32
11/28/2004,21:45,1109.50,1109.50,1109.50,1109.50,0,7
11/28/2004,21:46,1109.50,1109.50,1109.50,1109.50,0,1
11/28/2004,21:47,1109.75,1109.75,1109.75,1109.75,18,0
11/28/2004,21:48,1109.50,1109.75,1109.50,1109.50,8,79
11/28/2004,21:49,1109.25,1109.25,1109.25,1109.25,0,7
11/28/2004,21:50,1109.25,1109.25,1109.25,1109.25,0,1
11/28/2004,21:51,1109.50,1109.50,1109.50,1109.50,3,0
11/28/2004,21:52,1109.25,1109.25,1109.25,1109.25,0,2
11/28/2004,21:56,1109.25,1109.25,1109.25,1109.25,0,12
11/28/2004,21:58,1109.50,1109.50,1109.50,1109.50,2,0
11/28/2004,22:00,1109.50,1109.50,1109.50,1109.50,58,0
11/28/2004,22:01,1109.50,1109.75,1109.50,1109.75,4,2
11/28/2004,22:02,1109.50,1109.50,1109.50,1109.50,0,22
11/28/2004,22:03,1109.50,1109.50,1109.50,1109.50,0,5
11/28/2004,22:04,1109.75,1109.75,1109.75,1109.75,1,0
11/28/2004,22:05,1109.50,1109.50,1109.50,1109.50,0,12
11/28/2004,22:07,1109.50,1109.50,1109.50,1109.50,0,10
11/28/2004,22:08,1109.50,1109.50,1109.50,1109.50,0,25
11/28/2004,22:09,1109.50,1109.50,1109.50,1109.50,0,13
11/28/2004,22:10,1109.50,1109.50,1109.50,1109.50,0,5
11/28/2004,22:12,1109.50,1109.50,1109.25,1109.25,0,2
11/28/2004,22:13,1109.25,1109.25,1109.25,1109.25,0,1
11/28/2004,22:16,1109.25,1109.25,1109.25,1109.25,0,2
11/28/2004,22:17,1109.25,1109.25,1109.25,1109.25,0,3
11/28/2004,22:18,1109.25,1109.25,1109.25,1109.25,0,20
11/28/2004,22:19,1109.25,1109.25,1109.25,1109.25,0,1
11/28/2004,22:20,1109.25,1109.25,1109.25,1109.25,0,2
11/28/2004,22:21,1109.25,1109.50,1109.25,1109.50,1,1
11/28/2004,22:22,1109.50,1109.50,1109.25,1109.25,10,1
11/28/2004,22:23,1109.50,1109.50,1109.50,1109.50,15,0
11/28/2004,22:27,1109.50,1109.50,1109.50,1109.50,3,0
11/28/2004,22:28,1109.25,1109.25,1109.25,1109.25,0,5
11/28/2004,22:31,1109.25,1109.25,1109.25,1109.25,0,63
11/28/2004,22:32,1109.25,1109.25,1109.25,1109.25,0,2
11/28/2004,22:33,1109.25,1109.25,1109.25,1109.25,0,6
11/28/2004,22:34,1109.25,1109.25,1109.25,1109.25,0,1
11/28/2004,22:36,1109.25,1109.25,1109.25,1109.25,0,6
11/28/2004,22:37,1109.25,1109.25,1109.25,1109.25,0,2
11/28/2004,22:38,1109.25,1109.25,1109.25,1109.25,0,5
11/28/2004,22:41,1109.25,1109.25,1109.25,1109.25,0,10
11/28/2004,22:42,1109.25,1109.25,1109.25,1109.25,0,4
11/28/2004,22:44,1109.25,1109.25,1109.00,1109.00,0,7
11/28/2004,22:45,1109.25,1109.25,1109.25,1109.25,2,0
11/28/2004,22:46,1109.25,1109.25,1109.25,1109.25,4,0
11/28/2004,22:47,1109.00,1109.00,1109.00,1109.00,0,1
11/28/2004,22:48,1109.25,1109.25,1109.25,1109.25,1,0
11/28/2004,22:49,1109.00,1109.00,1109.00,1109.00,0,2
11/28/2004,22:51,1109.00,1109.00,1109.00,1109.00,0,1
11/28/2004,22:52,1109.25,1109.25,1109.25,1109.25,1,0
11/28/2004,22:56,1109.00,1109.00,1109.00,1109.00,0,11
11/28/2004,22:57,1109.00,1109.00,1109.00,1109.00,0,15
11/28/2004,22:58,1109.00,1109.00,1109.00,1109.00,0,3
11/28/2004,23:00,1109.00,1109.00,1109.00,1109.00,0,15
11/28/2004,23:01,1109.00,1109.00,1109.00,1109.00,0,10
11/28/2004,23:03,1109.00,1109.00,1109.00,1109.00,0,4
11/28/2004,23:07,1109.00,1109.00,1109.00,1109.00,0,25
11/28/2004,23:11,1109.00,1109.00,1109.00,1109.00,0,1
11/28/2004,23:12,1109.00,1109.00,1109.00,1109.00,0,8
11/28/2004,23:14,1109.00,1109.00,1109.00,1109.00,0,2
11/28/2004,23:15,1109.00,1109.00,1109.00,1109.00,0,1
11/28/2004,23:21,1109.25,1109.25,1109.25,1109.25,1,0
11/28/2004,23:24,1109.25,1109.25,1109.25,1109.25,5,0
11/28/2004,23:25,1109.00,1109.00,1109.00,1109.00,0,1
11/28/2004,23:27,1109.00,1109.00,1109.00,1109.00,0,1
11/28/2004,23:28,1109.25,1109.25,1109.25,1109.25,1,0
11/28/2004,23:31,1109.25,1109.25,1109.25,1109.25,2,0
11/28/2004,23:32,1109.00,1109.00,1109.00,1109.00,0,2
11/28/2004,23:42,1109.00,1109.00,1109.00,1109.00,0,5
11/28/2004,23:43,1109.00,1109.00,1109.00,1109.00,0,20
11/28/2004,23:44,1109.00,1109.00,1109.00,1109.00,0,7
11/28/2004,23:48,1109.00,1109.00,1109.00,1109.00,0,6
11/28/2004,23:51,1109.25,1109.25,1109.25,1109.25,6,0
11/28/2004,23:54,1109.25,1109.25,1109.25,1109.25,33,0
11/28/2004,23:58,1109.25,1109.25,1109.25,1109.25,1,0
11/29/2004,00:04,1109.25,1109.25,1109.25,1109.25,6,0
11/29/2004,00:05,1109.50,1109.50,1109.50,1109.50,12,0
11/29/2004,00:06,1109.50,1109.50,1109.50,1109.50,14,0
11/29/2004,00:11,1109.50,1109.75,1109.25,1109.25,4,4
11/29/2004,00:13,1109.50,1109.50,1109.50,1109.50,2,0
11/29/2004,00:15,1109.25,1109.25,1109.25,1109.25,0,1
11/29/2004,00:16,1109.50,1110.00,1109.50,1110.00,168,0
11/29/2004,00:17,1110.00,1110.00,1110.00,1110.00,53,0
11/29/2004,00:19,1109.75,1109.75,1109.75,1109.75,0,11
11/29/2004,00:20,1109.75,1109.75,1109.75,1109.75,0,40
11/29/2004,00:21,1109.75,1109.75,1109.75,1109.75,0,37
11/29/2004,00:22,1109.75,1109.75,1109.75,1109.75,0,1
11/29/2004,00:24,1109.50,1109.50,1109.50,1109.50,0,5
11/29/2004,00:25,1109.50,1109.50,1109.50,1109.50,0,4
11/29/2004,00:29,1109.50,1109.50,1109.50,1109.50,0,2
11/29/2004,00:37,1109.50,1109.75,1109.50,1109.75,2,1
11/29/2004,00:39,1109.75,1109.75,1109.75,1109.75,4,0
11/29/2004,00:41,1109.50,1109.50,1109.50,1109.50,0,1
11/29/2004,00:42,1109.50,1109.50,1109.50,1109.50,0,6
11/29/2004,00:43,1109.50,1109.50,1109.50,1109.50,0,2
11/29/2004,00:44,1109.50,1109.50,1109.50,1109.50,0,10
11/29/2004,00:45,1109.50,1109.50,1109.50,1109.50,0,1
11/29/2004,00:46,1109.50,1109.50,1109.50,1109.50,0,1
11/29/2004,00:48,1109.50,1109.50,1109.50,1109.50,0,6
11/29/2004,00:50,1109.50,1109.50,1109.50,1109.50,0,3
11/29/2004,00:54,1109.50,1109.50,1109.50,1109.50,0,21
11/29/2004,00:55,1109.75,1109.75,1109.75,1109.75,1,0
11/29/2004,01:00,1109.75,1109.75,1109.75,1109.75,3,0
11/29/2004,01:01,1109.50,1109.50,1109.50,1109.50,0,9
11/29/2004,01:02,1109.75,1109.75,1109.25,1109.75,7,28
11/29/2004,01:03,1109.50,1109.50,1109.50,1109.50,0,2
11/29/2004,01:06,1109.50,1109.50,1109.50,1109.50,0,11
11/29/2004,01:07,1109.50,1109.50,1109.25,1109.25,0,39
11/29/2004,01:08,1109.25,1109.25,1109.00,1109.25,15,3
11/29/2004,01:09,1109.25,1109.25,1109.25,1109.25,2,0
11/29/2004,01:10,1109.25,1109.25,1109.25,1109.25,5,0
11/29/2004,01:12,1109.25,1109.25,1109.25,1109.25,1,0
11/29/2004,01:17,1109.25,1109.25,1109.25,1109.25,18,0
11/29/2004,01:18,1109.25,1109.25,1109.25,1109.25,9,0
11/29/2004,01:20,1109.00,1109.00,1109.00,1109.00,0,1
11/29/2004,01:21,1109.25,1109.25,1109.25,1109.25,5,0
11/29/2004,01:22,1109.25,1109.25,1109.25,1109.25,2,0
11/29/2004,01:25,1109.25,1109.25,1109.25,1109.25,5,0
11/29/2004,01:28,1109.25,1109.25,1109.25,1109.25,13,0
11/29/2004,01:31,1109.25,1109.25,1109.25,1109.25,12,0
11/29/2004,01:33,1109.25,1109.25,1109.25,1109.25,11,0
11/29/2004,01:34,1109.25,1109.50,1109.25,1109.50,3,0
11/29/2004,01:36,1109.25,1109.50,1109.25,1109.50,11,1
11/29/2004,01:38,1109.25,1109.25,1109.25,1109.25,0,3
11/29/2004,01:39,1109.50,1109.50,1109.50,1109.50,25,0
11/29/2004,01:40,1109.50,1109.50,1109.50,1109.50,35,0
11/29/2004,01:41,1109.50,1109.75,1109.50,1109.50,2,1
11/29/2004,01:42,1109.50,1109.50,1109.50,1109.50,0,2
11/29/2004,01:43,1109.75,1109.75,1109.50,1109.50,3,2
11/29/2004,01:46,1109.50,1109.50,1109.50,1109.50,0,1
11/29/2004,01:47,1109.50,1109.50,1109.50,1109.50,0,4
11/29/2004,01:48,1109.75,1109.75,1109.75,1109.75,10,0
11/29/2004,01:49,1109.50,1109.50,1109.50,1109.50,0,10
11/29/2004,01:51,1109.50,1109.50,1109.50,1109.50,0,1
11/29/2004,01:52,1109.75,1109.75,1109.75,1109.75,5,0
11/29/2004,01:54,1109.50,1109.50,1109.50,1109.50,0,1
11/29/2004,01:56,1109.75,1109.75,1109.75,1109.75,4,0
11/29/2004,01:57,1109.75,1109.75,1109.75,1109.75,1,0
11/29/2004,01:58,1109.75,1109.75,1109.75,1109.75,14,0
11/29/2004,01:59,1109.75,1109.75,1109.75,1109.75,2,0
11/29/2004,02:01,1109.75,1110.00,1109.75,1109.75,6,8
11/29/2004,02:02,1109.75,1110.00,1109.75,1109.75,8,48
11/29/2004,02:03,1110.00,1110.00,1109.75,1110.00,112,3
11/29/2004,02:04,1110.00,1110.25,1110.00,1110.00,45,6
11/29/2004,02:05,1110.00,1110.50,1110.00,1110.25,186,34
11/29/2004,02:06,1110.25,1110.50,1110.25,1110.25,8,137
11/29/2004,02:07,1110.25,1110.50,1110.00,1110.25,95,19
11/29/2004,02:08,1110.00,1110.25,1110.00,1110.25,45,1
11/29/2004,02:09,1110.25,1110.50,1110.25,1110.50,7,0
11/29/2004,02:10,1110.50,1111.00,1110.50,1111.00,436,32
11/29/2004,02:11,1111.00,1111.25,1111.00,1111.00,263,97
11/29/2004,02:12,1111.00,1111.25,1111.00,1111.00,20,7
11/29/2004,02:13,1111.00,1111.25,1111.00,1111.00,28,127
11/29/2004,02:14,1111.00,1111.00,1110.75,1110.75,0,109
11/29/2004,02:15,1110.50,1110.75,1110.50,1110.75,15,2
11/29/2004,02:16,1110.75,1110.75,1110.75,1110.75,2,0
11/29/2004,02:17,1110.75,1111.00,1110.75,1111.00,113,0
11/29/2004,02:18,1111.00,1111.00,1110.75,1110.75,2,205
11/29/2004,02:19,1110.75,1111.00,1110.75,1110.75,102,83
11/29/2004,02:20,1110.75,1110.75,1110.75,1110.75,0,136
11/29/2004,02:21,1110.75,1110.75,1110.75,1110.75,0,134
11/29/2004,02:22,1111.00,1111.00,1111.00,1111.00,68,0
11/29/2004,02:23,1111.00,1111.00,1111.00,1111.00,234,0
11/29/2004,02:24,1111.00,1111.25,1111.00,1111.25,29,0
11/29/2004,02:25,1111.25,1111.25,1111.00,1111.00,20,26
11/29/2004,02:26,1111.00,1111.00,1111.00,1111.00,0,16
11/29/2004,02:27,1111.00,1111.00,1111.00,1111.00,0,35
11/29/2004,02:28,1111.00,1111.00,1111.00,1111.00,0,44
11/29/2004,02:30,1111.00,1111.50,1111.00,1111.50,231,25
11/29/2004,02:31,1111.50,1111.50,1111.25,1111.50,159,5
11/29/2004,02:32,1111.50,1111.75,1111.25,1111.50,140,113
11/29/2004,02:33,1111.50,1112.00,1111.50,1112.00,250,41
11/29/2004,02:34,1112.00,1112.00,1111.75,1111.75,2,149
11/29/2004,02:35,1111.75,1111.75,1111.50,1111.75,12,73
11/29/2004,02:36,1112.00,1112.00,1111.75,1112.00,59,12
11/29/2004,02:37,1111.75,1112.00,1111.75,1111.75,2,101
11/29/2004,02:38,1111.75,1112.00,1111.50,1111.50,93,4
11/29/2004,02:39,1111.75,1111.75,1111.75,1111.75,10,0
11/29/2004,02:40,1111.75,1111.75,1111.50,1111.75,58,2
11/29/2004,02:41,1111.75,1111.75,1111.75,1111.75,44,0
11/29/2004,02:42,1111.75,1112.00,1111.75,1111.75,22,3
11/29/2004,02:43,1111.75,1112.00,1111.75,1112.00,26,11
11/29/2004,02:44,1112.00,1112.00,1112.00,1112.00,126,0
11/29/2004,02:45,1112.25,1112.50,1112.25,1112.25,449,2
11/29/2004,02:46,1112.50,1113.00,1112.50,1113.00,419,154
11/29/2004,02:47,1112.75,1113.25,1112.75,1113.00,146,102
11/29/2004,02:48,1113.00,1113.25,1112.75,1113.25,68,7
11/29/2004,02:49,1113.25,1113.25,1113.00,1113.25,8,122
11/29/2004,02:50,1113.25,1113.25,1112.50,1112.50,2,179
11/29/2004,02:51,1112.50,1112.50,1112.50,1112.50,0,18
11/29/2004,02:52,1112.25,1112.50,1112.25,1112.25,3,67
11/29/2004,02:53,1112.25,1112.25,1112.25,1112.25,0,36
11/29/2004,02:54,1112.25,1112.25,1112.25,1112.25,0,3
11/29/2004,02:55,1112.50,1112.50,1112.50,1112.50,6,0
11/29/2004,02:56,1112.50,1112.50,1112.50,1112.50,146,0
11/29/2004,02:57,1112.50,1112.50,1112.50,1112.50,54,0
11/29/2004,02:58,1112.50,1112.50,1112.50,1112.50,3,0
11/29/2004,02:59,1112.50,1112.75,1112.50,1112.75,116,0
11/29/2004,03:00,1112.50,1112.50,1112.25,1112.25,0,44
11/29/2004,03:01,1112.25,1112.75,1112.25,1112.75,159,3
11/29/2004,03:02,1112.50,1112.75,1112.50,1112.75,1,22
11/29/2004,03:03,1112.75,1113.00,1112.75,1112.75,81,1
11/29/2004,03:04,1113.00,1113.00,1113.00,1113.00,197,0
11/29/2004,03:05,1113.00,1113.25,1113.00,1113.00,83,36
11/29/2004,03:06,1113.00,1113.00,1112.75,1113.00,26,68
11/29/2004,03:07,1113.00,1113.25,1113.00,1113.00,36,16
11/29/2004,03:08,1113.00,1113.25,1113.00,1113.25,6,24
11/29/2004,03:09,1113.25,1113.50,1113.25,1113.50,213,7
11/29/2004,03:10,1113.50,1114.00,1113.50,1113.75,231,40
11/29/2004,03:11,1114.00,1114.00,1113.75,1114.00,20,127
11/29/2004,03:12,1114.00,1114.00,1113.75,1114.00,83,18
11/29/2004,03:13,1114.00,1114.00,1113.75,1114.00,7,2
11/29/2004,03:14,1114.00,1114.00,1113.75,1113.75,5,49
11/29/2004,03:15,1113.50,1113.50,1113.50,1113.50,0,8
11/29/2004,03:16,1113.50,1113.75,1113.50,1113.75,32,9
11/29/2004,03:17,1113.75,1113.75,1113.75,1113.75,23,0
11/29/2004,03:18,1113.75,1114.00,1113.75,1113.75,6,1
11/29/2004,03:19,1113.75,1114.00,1113.75,1113.75,3,23
11/29/2004,03:20,1113.75,1113.75,1113.75,1113.75,0,45
11/29/2004,03:21,1113.75,1113.75,1113.50,1113.50,0,62
11/29/2004,03:22,1113.50,1113.50,1113.50,1113.50,0,41
11/29/2004,03:23,1113.50,1113.50,1113.50,1113.50,0,2
11/29/2004,03:24,1113.50,1113.50,1113.50,1113.50,0,1
11/29/2004,03:25,1113.25,1113.25,1113.25,1113.25,0,43
11/29/2004,03:26,1113.25,1113.25,1113.25,1113.25,0,42
11/29/2004,03:27,1113.50,1114.00,1113.25,1114.00,306,2
11/29/2004,03:28,1113.75,1114.00,1113.75,1114.00,114,8
11/29/2004,03:29,1114.00,1114.25,1113.75,1114.00,60,13
11/29/2004,03:30,1114.00,1114.00,1114.00,1114.00,0,11
11/29/2004,03:31,1114.00,1114.00,1113.75,1113.75,5,24
11/29/2004,03:32,1113.75,1114.00,1113.75,1113.75,1,95
11/29/2004,03:33,1113.75,1113.75,1113.75,1113.75,0,2
11/29/2004,03:34,1113.75,1114.00,1113.75,1114.00,100,8
11/29/2004,03:35,1114.00,1114.00,1113.75,1113.75,11,5
11/29/2004,03:36,1114.00,1114.00,1114.00,1114.00,92,0
11/29/2004,03:37,1114.00,1114.25,1114.00,1114.25,31,0
11/29/2004,03:38,1114.00,1114.00,1114.00,1114.00,0,6
11/29/2004,03:39,1114.00,1114.00,1113.50,1113.50,0,273
11/29/2004,03:40,1113.75,1113.75,1113.75,1113.75,1,0
11/29/2004,03:41,1113.50,1113.75,1113.50,1113.75,60,1
11/29/2004,03:42,1113.75,1113.75,1113.75,1113.75,5,0
11/29/2004,03:43,1113.75,1113.75,1113.75,1113.75,16,0
11/29/2004,03:45,1113.75,1113.75,1113.75,1113.75,17,0
11/29/2004,03:46,1113.75,1113.75,1113.75,1113.75,32,0
11/29/2004,03:47,1113.75,1113.75,1113.75,1113.75,20,0
11/29/2004,03:48,1114.00,1114.00,1114.00,1114.00,45,0
11/29/2004,03:49,1114.25,1114.25,1114.00,1114.00,205,2
11/29/2004,03:50,1114.25,1114.25,1114.25,1114.25,15,0
11/29/2004,03:51,1114.25,1114.25,1114.25,1114.25,105,0
11/29/2004,03:52,1114.50,1114.50,1114.25,1114.25,13,9
11/29/2004,03:53,1114.25,1114.50,1114.25,1114.50,1,3
11/29/2004,03:54,1114.25,1114.25,1114.25,1114.25,0,102
11/29/2004,03:55,1114.25,1114.25,1114.25,1114.25,0,55
11/29/2004,03:56,1114.00,1114.25,1114.00,1114.25,5,54
11/29/2004,03:57,1114.25,1114.25,1114.25,1114.25,108,0
11/29/2004,03:58,1114.25,1114.25,1114.25,1114.25,11,0
11/29/2004,03:59,1114.25,1114.25,1114.25,1114.25,91,0
11/29/2004,04:00,1114.25,1114.50,1114.25,1114.25,60,30
11/29/2004,04:01,1114.25,1115.00,1114.25,1114.75,601,46
11/29/2004,04:02,1114.75,1115.75,1114.75,1115.25,341,218
11/29/2004,04:03,1115.25,1115.25,1114.75,1115.25,227,104
11/29/2004,04:04,1115.25,1115.25,1115.00,1115.00,10,1
11/29/2004,04:05,1115.25,1115.50,1115.00,1115.00,40,36
11/29/2004,04:06,1115.00,1115.25,1115.00,1115.25,2,1
11/29/2004,04:07,1115.25,1115.50,1115.25,1115.50,169,0
11/29/2004,04:08,1115.25,1115.50,1115.25,1115.25,3,29
11/29/2004,04:09,1115.50,1116.00,1115.50,1116.00,283,27
11/29/2004,04:10,1116.00,1116.50,1116.00,1116.00,270,345
11/29/2004,04:11,1116.00,1116.25,1115.75,1115.75,140,94
11/29/2004,04:12,1116.00,1116.00,1115.75,1115.75,5,79
11/29/2004,04:13,1115.75,1116.00,1115.50,1115.50,177,250
11/29/2004,04:14,1115.75,1115.75,1115.25,1115.50,97,141
11/29/2004,04:15,1115.50,1115.50,1115.50,1115.50,22,0
11/29/2004,04:16,1115.50,1115.75,1115.50,1115.75,7,0
11/29/2004,04:17,1115.50,1115.75,1115.50,1115.75,5,56
11/29/2004,04:18,1115.50,1115.50,1115.50,1115.50,0,244
11/29/2004,04:19,1115.50,1115.50,1115.00,1115.25,24,66
11/29/2004,04:20,1115.00,1115.25,1115.00,1115.25,81,36
11/29/2004,04:21,1115.25,1115.25,1115.25,1115.25,6,0
11/29/2004,04:22,1115.25,1115.25,1115.25,1115.25,91,0
11/29/2004,04:23,1115.25,1115.25,1115.25,1115.25,1,0
11/29/2004,04:24,1115.25,1115.50,1115.25,1115.50,5,0
11/29/2004,04:25,1115.25,1115.25,1115.00,1115.25,3,41
11/29/2004,04:26,1115.25,1115.25,1115.00,1115.00,2,13
11/29/2004,04:27,1115.00,1115.25,1114.75,1114.75,1,97
11/29/2004,04:28,1114.75,1115.00,1114.75,1115.00,83,4
11/29/2004,04:29,1115.00,1115.00,1115.00,1115.00,96,0
11/29/2004,04:30,1115.00,1115.00,1114.75,1114.75,15,44
11/29/2004,04:31,1114.75,1114.75,1114.50,1114.75,52,77
11/29/2004,04:32,1114.75,1114.75,1114.50,1114.50,44,7
11/29/2004,04:33,1114.50,1114.75,1114.50,1114.75,3,25
11/29/2004,04:34,1114.50,1114.50,1114.25,1114.50,58,32
11/29/2004,04:36,1114.50,1114.75,1114.50,1114.75,91,0
11/29/2004,04:37,1114.75,1114.75,1114.75,1114.75,15,0
11/29/2004,04:38,1114.75,1114.75,1114.75,1114.75,68,0
11/29/2004,04:39,1114.75,1114.75,1114.75,1114.75,4,0
11/29/2004,04:41,1114.75,1115.00,1114.75,1115.00,25,0
11/29/2004,04:42,1115.00,1115.25,1114.75,1114.75,5,59
11/29/2004,04:43,1115.00,1115.00,1115.00,1115.00,30,0
11/29/2004,04:44,1115.00,1115.00,1115.00,1115.00,5,0
11/29/2004,04:45,1115.00,1115.00,1115.00,1115.00,28,0
11/29/2004,04:46,1114.75,1114.75,1114.75,1114.75,0,10
11/29/2004,04:47,1114.75,1114.75,1114.50,1114.50,1,105
11/29/2004,04:48,1114.50,1114.50,1114.50,1114.50,0,50
11/29/2004,04:49,1114.50,1114.50,1114.25,1114.25,0,17
11/29/2004,04:50,1114.50,1114.50,1114.25,1114.25,11,83
11/29/2004,04:51,1114.25,1114.50,1114.25,1114.50,1,62
11/29/2004,04:52,1114.50,1114.50,1114.25,1114.25,5,1
11/29/2004,04:53,1114.50,1114.50,1114.50,1114.50,2,0
11/29/2004,04:54,1114.50,1114.75,1114.25,1114.25,76,306
11/29/2004,04:55,1114.25,1114.25,1114.25,1114.25,0,56
11/29/2004,04:56,1114.25,1114.25,1113.75,1114.00,22,107
11/29/2004,04:57,1114.00,1114.00,1114.00,1114.00,11,0
11/29/2004,04:58,1114.00,1114.00,1114.00,1114.00,40,0
11/29/2004,04:59,1114.25,1114.25,1114.25,1114.25,90,0
11/29/2004,05:00,1114.25,1114.25,1114.25,1114.25,19,0
11/29/2004,05:01,1114.50,1114.75,1114.50,1114.75,32,0
11/29/2004,05:02,1114.50,1114.50,1114.50,1114.50,0,2
11/29/2004,05:03,1114.50,1114.75,1114.50,1114.75,30,205
11/29/2004,05:04,1114.75,1114.75,1114.75,1114.75,2,0
11/29/2004,05:05,1114.50,1114.50,1114.50,1114.50,0,65
11/29/2004,05:07,1114.50,1114.50,1114.50,1114.50,0,25
11/29/2004,05:09,1114.25,1114.25,1114.25,1114.25,0,108
11/29/2004,05:10,1114.00,1114.25,1114.00,1114.25,2,23
11/29/2004,05:11,1114.25,1114.25,1114.25,1114.25,25,0
11/29/2004,05:12,1114.00,1114.00,1114.00,1114.00,0,1
11/29/2004,05:13,1114.25,1114.25,1114.25,1114.25,30,0
11/29/2004,05:14,1114.25,1114.25,1114.25,1114.25,10,0
11/29/2004,05:15,1114.25,1114.50,1114.25,1114.50,33,0
11/29/2004,05:16,1114.50,1114.50,1114.25,1114.25,1,6
11/29/2004,05:17,1114.25,1114.25,1114.25,1114.25,0,10
11/29/2004,05:18,1114.25,1114.50,1114.25,1114.25,1,18
11/29/2004,05:19,1114.25,1114.25,1114.25,1114.25,0,1
11/29/2004,05:20,1114.25,1114.25,1114.25,1114.25,0,100
11/29/2004,05:21,1114.50,1114.50,1114.25,1114.25,2,20
11/29/2004,05:22,1114.50,1114.50,1114.50,1114.50,19,0
11/29/2004,05:23,1114.50,1114.50,1114.25,1114.25,9,64
11/29/2004,05:24,1114.50,1114.50,1114.25,1114.25,3,19
11/29/2004,05:25,1114.50,1114.50,1114.25,1114.50,121,1
11/29/2004,05:26,1114.50,1114.75,1114.50,1114.50,20,5
11/29/2004,05:27,1114.50,1114.50,1114.50,1114.50,0,11
11/29/2004,05:28,1114.50,1114.50,1114.50,1114.50,0,20
11/29/2004,05:29,1114.25,1114.25,1114.25,1114.25,0,82
11/29/2004,05:30,1114.25,1114.25,1114.25,1114.25,0,41
11/29/2004,05:31,1114.25,1114.25,1114.25,1114.25,0,11
11/29/2004,05:32,1114.25,1114.25,1114.25,1114.25,0,1
11/29/2004,05:34,1114.50,1114.50,1114.50,1114.50,5,0
11/29/2004,05:36,1114.50,1114.75,1114.50,1114.50,54,24
11/29/2004,05:37,1114.50,1114.50,1114.50,1114.50,0,2
11/29/2004,05:38,1114.50,1114.50,1114.25,1114.25,0,5
11/29/2004,05:39,1114.25,1114.25,1114.25,1114.25,0,7
11/29/2004,05:40,1114.25,1114.25,1114.25,1114.25,0,17
11/29/2004,05:41,1114.25,1114.25,1114.25,1114.25,0,117
11/29/2004,05:42,1114.25,1114.25,1114.00,1114.25,74,61
11/29/2004,05:43,1114.25,1114.50,1114.25,1114.50,2,0
11/29/2004,05:44,1114.25,1114.50,1114.00,1114.00,5,95
11/29/2004,05:45,1114.25,1114.25,1114.25,1114.25,25,0
11/29/2004,05:46,1114.25,1114.50,1114.25,1114.25,60,2
11/29/2004,05:47,1114.50,1114.50,1114.50,1114.50,10,0
11/29/2004,05:48,1114.50,1114.50,1114.25,1114.25,6,1
11/29/2004,05:49,1114.25,1114.50,1114.25,1114.50,1,6
11/29/2004,05:50,1114.25,1114.25,1114.00,1114.00,0,244
11/29/2004,05:51,1114.00,1114.00,1113.50,1113.75,10,184
11/29/2004,05:52,1113.75,1113.75,1113.75,1113.75,11,0
11/29/2004,05:53,1113.75,1113.75,1113.50,1113.50,44,15
11/29/2004,05:54,1113.50,1113.50,1113.50,1113.50,0,188
11/29/2004,05:55,1113.50,1113.50,1113.25,1113.25,22,80
11/29/2004,05:56,1113.25,1113.25,1113.00,1113.00,0,270
11/29/2004,05:57,1113.00,1113.75,1113.00,1113.50,200,47
11/29/2004,05:58,1113.25,1113.25,1113.00,1113.25,10,177
11/29/2004,05:59,1113.25,1113.25,1113.00,1113.00,2,116
11/29/2004,06:00,1113.00,1113.00,1113.00,1113.00,0,104
11/29/2004,06:01,1113.00,1113.00,1112.50,1112.50,0,333
11/29/2004,06:02,1112.50,1112.75,1112.50,1112.75,16,10
11/29/2004,06:03,1112.75,1113.00,1112.75,1112.75,32,90
11/29/2004,06:04,1112.75,1113.00,1112.75,1113.00,9,4
11/29/2004,06:05,1112.75,1112.75,1112.50,1112.50,9,159
11/29/2004,06:06,1112.75,1112.75,1112.75,1112.75,67,0
11/29/2004,06:07,1112.75,1113.00,1112.75,1113.00,46,82
11/29/2004,06:08,1113.00,1113.00,1112.75,1112.75,12,103
11/29/2004,06:09,1112.75,1112.75,1112.75,1112.75,0,16
11/29/2004,06:10,1112.75,1112.75,1112.50,1112.75,1,4
11/29/2004,06:11,1112.75,1112.75,1112.50,1112.50,17,112
11/29/2004,06:12,1112.50,1112.75,1112.50,1112.75,51,67
11/29/2004,06:13,1112.50,1112.50,1112.50,1112.50,0,14
11/29/2004,06:14,1112.50,1112.75,1112.25,1112.75,79,9
11/29/2004,06:15,1112.75,1112.75,1112.50,1112.75,137,1
11/29/2004,06:16,1113.00,1113.00,1113.00,1113.00,132,0
11/29/2004,06:17,1113.00,1113.00,1113.00,1113.00,8,0
11/29/2004,06:18,1113.00,1113.00,1112.75,1113.00,4,1
11/29/2004,06:19,1113.00,1113.00,1112.75,1112.75,1,31
11/29/2004,06:20,1113.00,1113.00,1112.75,1112.75,2,1
11/29/2004,06:22,1113.00,1113.00,1113.00,1113.00,4,0
11/29/2004,06:23,1113.00,1113.00,1112.75,1112.75,1,2
11/29/2004,06:24,1113.00,1113.00,1112.75,1112.75,25,196
11/29/2004,06:25,1112.75,1112.75,1112.75,1112.75,0,4
11/29/2004,06:26,1112.75,1112.75,1112.75,1112.75,0,40
11/29/2004,06:27,1112.75,1112.75,1112.75,1112.75,0,32
11/29/2004,06:28,1112.75,1112.75,1112.75,1112.75,0,12
11/29/2004,06:29,1112.50,1112.50,1112.50,1112.50,0,8
11/29/2004,06:30,1112.50,1112.50,1112.50,1112.50,0,12
11/29/2004,06:31,1112.50,1112.75,1112.50,1112.75,12,22
11/29/2004,06:32,1112.75,1112.75,1112.50,1112.50,2,2
11/29/2004,06:34,1112.50,1112.75,1112.50,1112.75,2,3
11/29/2004,06:35,1112.50,1112.50,1112.25,1112.25,0,119
11/29/2004,06:36,1112.25,1112.25,1112.25,1112.25,0,2
11/29/2004,06:37,1112.25,1112.25,1112.00,1112.00,0,224
11/29/2004,06:38,1112.25,1112.50,1112.25,1112.25,50,11
11/29/2004,06:39,1112.50,1112.50,1112.50,1112.50,106,0
11/29/2004,06:40,1112.50,1112.75,1112.50,1112.75,67,0
11/29/2004,06:41,1112.75,1112.75,1112.50,1112.50,2,12
11/29/2004,06:43,1112.50,1112.50,1112.50,1112.50,0,2
11/29/2004,06:44,1112.50,1112.50,1112.50,1112.50,0,44
11/29/2004,06:45,1112.50,1112.50,1112.50,1112.50,0,46
11/29/2004,06:46,1112.50,1112.50,1112.50,1112.50,0,64
11/29/2004,06:47,1112.50,1112.75,1112.50,1112.50,1,86
11/29/2004,06:48,1112.50,1112.50,1112.50,1112.50,0,16
11/29/2004,06:50,1112.50,1112.50,1112.50,1112.50,0,16
11/29/2004,06:51,1112.50,1112.75,1112.50,1112.50,1,74
11/29/2004,06:52,1112.50,1112.50,1112.25,1112.25,0,17
11/29/2004,06:53,1112.25,1112.50,1112.25,1112.25,1,111
11/29/2004,06:54,1112.25,1112.50,1112.00,1112.25,6,42
11/29/2004,06:55,1112.00,1112.25,1112.00,1112.25,11,2
11/29/2004,06:56,1112.25,1112.25,1112.25,1112.25,23,0
11/29/2004,06:57,1112.25,1112.25,1111.75,1112.00,64,155
11/29/2004,06:58,1112.25,1112.50,1112.00,1112.50,520,5
11/29/2004,06:59,1112.75,1112.75,1112.75,1112.75,1,0
11/29/2004,07:00,1112.50,1112.75,1112.50,1112.50,3,10
11/29/2004,07:01,1112.50,1112.75,1112.50,1112.75,211,44
11/29/2004,07:02,1112.75,1113.00,1112.75,1113.00,66,5
11/29/2004,07:03,1113.00,1113.00,1112.50,1112.75,18,91
11/29/2004,07:04,1113.00,1113.00,1112.75,1113.00,9,11
11/29/2004,07:05,1112.75,1112.75,1112.75,1112.75,0,144
11/29/2004,07:06,1112.75,1112.75,1112.50,1112.75,2,11
11/29/2004,07:07,1112.75,1112.75,1112.50,1112.50,46,6
11/29/2004,07:08,1112.75,1112.75,1112.50,1112.75,9,3
11/29/2004,07:09,1112.50,1112.75,1112.50,1112.75,9,8
11/29/2004,07:10,1112.50,1112.75,1112.50,1112.75,25,5
11/29/2004,07:12,1112.75,1112.75,1112.75,1112.75,9,0
11/29/2004,07:13,1113.00,1113.00,1112.75,1112.75,1,2
11/29/2004,07:14,1112.75,1112.75,1112.75,1112.75,0,12
11/29/2004,07:15,1112.75,1112.75,1112.50,1112.75,6,2
11/29/2004,07:16,1112.75,1112.75,1112.75,1112.75,5,0
11/29/2004,07:17,1112.75,1112.75,1112.50,1112.50,2,50
11/29/2004,07:18,1112.50,1112.50,1112.50,1112.50,0,13
11/29/2004,07:19,1112.50,1112.75,1112.50,1112.75,2,1
11/29/2004,07:20,1112.75,1112.75,1112.75,1112.75,9,0
11/29/2004,07:21,1112.75,1113.00,1112.75,1113.00,184,0
11/29/2004,07:22,1113.00,1113.00,1113.00,1113.00,5,0
11/29/2004,07:23,1113.00,1113.25,1113.00,1113.25,203,0
11/29/2004,07:24,1113.25,1113.25,1113.00,1113.00,20,18
11/29/2004,07:25,1113.00,1113.25,1113.00,1113.00,17,49
11/29/2004,07:26,1113.00,1113.00,1113.00,1113.00,0,5
11/29/2004,07:27,1113.00,1113.25,1113.00,1113.00,2,96
11/29/2004,07:28,1113.00,1113.25,1113.00,1113.00,6,7
11/29/2004,07:29,1113.25,1113.25,1113.00,1113.00,1,8
11/29/2004,07:30,1113.00,1113.00,1113.00,1113.00,0,3
11/29/2004,07:31,1113.25,1113.25,1113.25,1113.25,1,0
11/29/2004,07:33,1113.25,1113.25,1113.00,1113.25,3,162
11/29/2004,07:34,1113.25,1113.25,1112.75,1112.75,1,15
11/29/2004,07:35,1112.75,1113.00,1112.75,1113.00,1,5
11/29/2004,07:36,1112.75,1113.25,1112.75,1113.00,49,2
11/29/2004,07:37,1113.00,1113.00,1112.75,1112.75,0,4
11/29/2004,07:38,1112.75,1113.00,1112.75,1112.75,7,5
11/29/2004,07:39,1113.00,1113.00,1112.75,1112.75,50,180
11/29/2004,07:40,1112.50,1112.75,1112.50,1112.75,20,8
11/29/2004,07:41,1112.75,1113.00,1112.75,1113.00,92,0
11/29/2004,07:42,1112.75,1112.75,1112.50,1112.75,40,24
11/29/2004,07:43,1112.75,1112.75,1112.50,1112.50,31,2
11/29/2004,07:44,1112.50,1112.75,1112.50,1112.50,1,132
11/29/2004,07:45,1112.75,1112.75,1112.75,1112.75,5,0
11/29/2004,07:46,1112.75,1112.75,1112.75,1112.75,6,0
11/29/2004,07:47,1112.50,1112.50,1112.25,1112.50,52,98
11/29/2004,07:48,1112.50,1112.75,1112.25,1112.50,132,334
11/29/2004,07:49,1112.50,1112.50,1112.25,1112.25,13,67
11/29/2004,07:50,1112.25,1112.25,1112.00,1112.25,59,180
11/29/2004,07:51,1112.00,1112.25,1112.00,1112.25,4,439
11/29/2004,07:52,1112.25,1112.25,1112.00,1112.25,35,2
11/29/2004,07:53,1112.25,1112.25,1112.25,1112.25,137,0
11/29/2004,07:54,1112.25,1112.25,1112.25,1112.25,74,0
11/29/2004,07:55,1112.25,1112.50,1112.25,1112.50,59,81
11/29/2004,07:56,1112.50,1112.50,1111.50,1111.75,510,621
11/29/2004,07:57,1111.75,1111.75,1110.75,1110.75,91,689
11/29/2004,07:58,1110.75,1111.00,1110.50,1110.75,460,250
11/29/2004,07:59,1110.75,1111.50,1110.25,1110.75,1265,1479
11/29/2004,08:00,1111.00,1111.50,1110.75,1111.50,732,498
11/29/2004,08:01,1111.50,1111.50,1110.50,1110.50,165,1139
11/29/2004,08:02,1110.50,1110.75,1110.50,1110.75,26,24
11/29/2004,08:03,1110.75,1111.00,1110.50,1110.75,177,47
11/29/2004,08:04,1110.75,1110.75,1110.50,1110.75,9,94
11/29/2004,08:05,1110.50,1110.50,1110.25,1110.50,130,152
11/29/2004,08:06,1110.50,1110.75,1110.50,1110.75,14,2
11/29/2004,08:07,1110.50,1110.75,1110.50,1110.50,200,24
11/29/2004,08:08,1110.75,1110.75,1110.25,1110.75,42,251
11/29/2004,08:09,1110.75,1110.75,1110.75,1110.75,61,0
11/29/2004,08:10,1110.75,1111.00,1110.75,1111.00,425,11
11/29/2004,08:11,1111.00,1111.00,1110.75,1111.00,115,3
11/29/2004,08:12,1111.00,1111.25,1111.00,1111.25,33,0
11/29/2004,08:13,1111.25,1111.25,1111.00,1111.25,27,211
11/29/2004,08:14,1111.00,1111.25,1111.00,1111.25,101,51
11/29/2004,08:15,1111.00,1111.25,1111.00,1111.00,2,62
11/29/2004,08:16,1111.00,1111.00,1110.75,1110.75,0,59
11/29/2004,08:17,1111.00,1111.00,1110.75,1111.00,83,4
11/29/2004,08:18,1110.75,1111.00,1110.50,1110.75,69,124
11/29/2004,08:19,1110.75,1111.00,1110.50,1110.75,20,17
11/29/2004,08:20,1110.75,1111.00,1110.50,1110.75,92,62
11/29/2004,08:21,1110.75,1111.00,1110.50,1110.75,9,16
11/29/2004,08:22,1110.75,1110.75,1110.75,1110.75,0,206
11/29/2004,08:23,1110.75,1110.75,1110.50,1110.50,0,328
11/29/2004,08:24,1110.50,1110.50,1110.25,1110.25,45,227
11/29/2004,08:25,1110.50,1110.50,1110.00,1110.00,83,338
11/29/2004,08:26,1110.00,1110.50,1110.00,1110.25,170,3
11/29/2004,08:27,1110.50,1110.75,1110.50,1110.50,25,73
11/29/2004,08:28,1110.75,1110.75,1110.50,1110.50,24,11
11/29/2004,08:29,1110.50,1110.75,1110.50,1110.50,5,108
11/29/2004,08:30,1110.50,1111.00,1110.50,1110.50,1039,304
11/29/2004,08:31,1110.75,1111.00,1110.25,1110.75,2339,786
11/29/2004,08:32,1110.75,1111.00,1110.50,1110.75,834,686
11/29/2004,08:33,1110.75,1111.25,1110.75,1111.00,624,674
11/29/2004,08:34,1111.00,1111.25,1110.50,1111.00,1308,1214
11/29/2004,08:35,1111.00,1111.00,1110.75,1111.00,912,471
11/29/2004,08:36,1110.75,1111.25,1110.75,1111.00,471,545
11/29/2004,08:37,1110.75,1111.50,1110.75,1110.75,1858,950
11/29/2004,08:38,1111.00,1112.25,1110.75,1112.00,2047,99
11/29/2004,08:39,1112.00,1112.50,1111.75,1112.25,2032,1493
11/29/2004,08:40,1112.25,1112.75,1112.00,1112.75,1585,916
11/29/2004,08:41,1112.75,1112.75,1112.25,1112.25,457,638
11/29/2004,08:42,1112.50,1112.75,1112.25,1112.50,704,713
11/29/2004,08:43,1112.75,1112.75,1112.00,1112.25,268,695
11/29/2004,08:44,1112.25,1112.25,1111.75,1112.00,505,636
11/29/2004,08:45,1112.00,1112.00,1111.25,1111.50,396,1055
11/29/2004,08:46,1111.50,1111.75,1111.25,1111.50,287,1018
11/29/2004,08:47,1111.75,1112.00,1111.25,1111.75,1403,391
11/29/2004,08:48,1111.75,1112.25,1111.75,1112.25,1067,327
11/29/2004,08:49,1112.25,1112.50,1112.00,1112.25,1012,856
11/29/2004,08:50,1112.25,1112.25,1111.75,1111.75,642,410
11/29/2004,08:51,1111.75,1112.00,1111.50,1111.75,268,1186
11/29/2004,08:52,1111.50,1112.00,1111.25,1111.25,597,650
11/29/2004,08:53,1111.25,1111.50,1110.50,1110.50,440,2959
11/29/2004,08:54,1110.50,1111.00,1110.50,1110.75,964,594
11/29/2004,08:55,1110.75,1111.00,1110.25,1110.25,396,1392
11/29/2004,08:56,1110.25,1111.00,1110.25,1110.75,2504,426
11/29/2004,08:57,1110.75,1110.75,1110.50,1110.75,90,4
11/29/2004,08:58,1110.75,1110.75,1110.25,1110.50,459,1666
11/29/2004,08:59,1110.50,1110.75,1109.75,1109.75,730,2959
11/29/2004,09:00,1110.00,1110.00,1109.25,1109.25,163,3145
11/29/2004,09:01,1109.50,1109.50,1108.75,1109.00,507,1704
11/29/2004,09:02,1109.00,1109.25,1107.75,1108.00,2799,5185
11/29/2004,09:03,1108.25,1108.75,1108.00,1108.50,2868,905
11/29/2004,09:04,1108.50,1108.50,1108.25,1108.25,673,268
11/29/2004,09:05,1108.25,1108.50,1107.75,1108.00,879,3415
11/29/2004,09:06,1108.25,1108.25,1107.75,1108.25,368,1194
11/29/2004,09:07,1108.00,1108.50,1108.00,1108.50,2116,119
11/29/2004,09:08,1108.50,1108.50,1108.00,1108.00,681,1585
11/29/2004,09:09,1108.25,1108.25,1107.50,1107.50,1137,3564
11/29/2004,09:10,1107.50,1108.00,1107.25,1107.75,1010,1218
11/29/2004,09:11,1107.75,1108.00,1107.50,1107.75,1090,2231
11/29/2004,09:12,1107.50,1108.25,1107.50,1108.25,2651,1477
11/29/2004,09:13,1108.25,1108.50,1108.25,1108.50,3353,750
11/29/2004,09:14,1108.25,1108.50,1108.00,1108.00,621,1237
11/29/2004,09:15,1108.00,1108.25,1108.00,1108.25,667,87
11/29/2004,09:16,1108.00,1108.25,1107.50,1107.50,218,4300
11/29/2004,09:17,1107.50,1107.50,1107.00,1107.25,1256,3183
11/29/2004,09:18,1107.25,1107.50,1107.00,1107.25,1225,555
11/29/2004,09:19,1107.50,1107.50,1107.25,1107.50,554,47
11/29/2004,09:20,1107.50,1108.25,1107.25,1108.25,3112,311
11/29/2004,09:21,1108.25,1108.25,1107.75,1108.00,364,1014
11/29/2004,09:22,1108.25,1108.25,1108.00,1108.25,252,63
11/29/2004,09:23,1108.00,1108.25,1107.75,1107.75,210,896
11/29/2004,09:24,1107.75,1108.00,1107.75,1107.75,138,1002
11/29/2004,09:25,1108.00,1108.00,1107.75,1108.00,1312,243
11/29/2004,09:26,1107.75,1108.00,1107.50,1108.00,1293,1045
11/29/2004,09:27,1108.00,1108.50,1107.75,1108.25,2077,311
11/29/2004,09:28,1108.50,1108.75,1108.25,1108.50,941,735
11/29/2004,09:29,1108.50,1108.50,1107.75,1108.00,443,2816
11/29/2004,09:30,1107.75,1108.50,1107.75,1108.25,1252,468
11/29/2004,09:31,1108.00,1108.25,1108.00,1108.25,209,224
11/29/2004,09:32,1108.25,1108.50,1108.00,1108.25,516,34
11/29/2004,09:33,1108.50,1109.00,1108.25,1109.00,3668,86
11/29/2004,09:34,1109.00,1109.00,1108.50,1108.75,459,1101
11/29/2004,09:35,1108.75,1109.00,1108.75,1108.75,251,751
11/29/2004,09:36,1108.75,1109.00,1107.75,1107.75,167,3301
11/29/2004,09:37,1107.75,1108.25,1107.75,1108.25,441,154
11/29/2004,09:38,1108.00,1108.50,1107.75,1108.50,970,866
11/29/2004,09:39,1108.50,1108.50,1108.00,1108.50,251,244
11/29/2004,09:40,1108.50,1108.50,1108.25,1108.50,51,948
11/29/2004,09:41,1108.50,1108.50,1108.00,1108.25,188,340
11/29/2004,09:42,1108.25,1108.50,1107.75,1107.75,78,1659
11/29/2004,09:43,1108.00,1108.00,1107.25,1107.75,1990,1838
11/29/2004,09:44,1107.50,1108.00,1107.50,1108.00,683,88
11/29/2004,09:45,1108.00,1108.25,1107.50,1108.25,864,595
11/29/2004,09:46,1108.25,1108.75,1108.00,1108.50,2478,551
11/29/2004,09:47,1108.50,1108.50,1108.25,1108.50,165,162
11/29/2004,09:48,1108.25,1108.75,1108.25,1108.75,515,937
11/29/2004,09:49,1108.50,1108.75,1108.25,1108.50,751,451
11/29/2004,09:50,1108.25,1108.75,1108.25,1108.75,336,111
11/29/2004,09:51,1108.75,1108.75,1108.25,1108.25,64,497
11/29/2004,09:52,1108.25,1108.50,1107.75,1107.75,30,2209
11/29/2004,09:53,1107.75,1108.00,1107.25,1107.25,106,1787
11/29/2004,09:54,1107.25,1107.75,1107.25,1107.50,1594,1527
11/29/2004,09:55,1107.75,1107.75,1107.50,1107.75,411,405
11/29/2004,09:56,1107.75,1108.25,1107.50,1108.25,614,172
11/29/2004,09:57,1108.25,1108.50,1108.00,1108.50,1407,256
11/29/2004,09:58,1108.50,1108.50,1107.50,1107.75,52,895
11/29/2004,09:59,1107.75,1108.00,1107.00,1107.00,381,2380
11/29/2004,10:00,1107.00,1107.25,1106.50,1107.25,980,2973
11/29/2004,10:01,1107.00,1107.25,1107.00,1107.00,222,439
11/29/2004,10:02,1107.00,1107.50,1107.00,1107.50,1949,558
11/29/2004,10:03,1107.50,1107.75,1107.25,1107.50,1610,22
11/29/2004,10:04,1107.50,1107.75,1107.50,1107.75,898,27
11/29/2004,10:05,1107.75,1107.75,1107.25,1107.50,120,699
11/29/2004,10:06,1107.50,1107.50,1107.00,1107.50,542,232
11/29/2004,10:07,1107.25,1107.50,1106.75,1106.75,247,2977
11/29/2004,10:08,1106.75,1107.00,1106.25,1106.25,498,5310
11/29/2004,10:09,1106.50,1106.50,1105.25,1105.50,2022,7043
11/29/2004,10:10,1105.50,1105.75,1105.50,1105.75,456,2597
11/29/2004,10:11,1105.75,1105.75,1105.00,1105.00,446,3220
11/29/2004,10:12,1105.00,1105.25,1103.75,1103.75,2138,6289
11/29/2004,10:13,1103.75,1104.25,1103.25,1103.75,2713,4018
11/29/2004,10:14,1103.50,1104.00,1102.00,1102.00,2871,5117
11/29/2004,10:15,1102.00,1103.00,1102.00,1102.25,3877,3097
11/29/2004,10:16,1102.25,1102.50,1101.25,1101.25,3105,3890
11/29/2004,10:17,1101.25,1101.50,1099.50,1100.50,5520,7836
11/29/2004,10:18,1100.75,1101.25,1100.50,1101.00,3424,2760
11/29/2004,10:19,1101.00,1101.25,1100.75,1101.00,1930,655
11/29/2004,10:20,1101.00,1101.50,1100.75,1101.25,1012,927
11/29/2004,10:21,1101.25,1101.50,1100.75,1101.00,1005,1103
11/29/2004,10:22,1100.75,1101.00,1100.50,1100.75,1256,1195
11/29/2004,10:23,1100.75,1101.00,1100.50,1101.00,644,417
11/29/2004,10:24,1100.75,1101.25,1100.75,1101.25,960,133
11/29/2004,10:25,1101.25,1101.50,1101.00,1101.00,1235,589
11/29/2004,10:26,1101.00,1101.25,1100.75,1100.75,584,1560
11/29/2004,10:27,1100.75,1101.00,1100.50,1100.75,822,1257
11/29/2004,10:28,1100.75,1100.75,1100.50,1100.75,887,897
11/29/2004,10:29,1101.00,1101.25,1100.75,1101.00,619,1051
11/29/2004,10:30,1101.00,1101.00,1100.50,1100.75,276,1439
11/29/2004,10:31,1100.50,1100.75,1100.00,1100.00,148,3321
11/29/2004,10:32,1100.25,1100.50,1100.00,1100.50,1566,3672
11/29/2004,10:33,1100.25,1100.50,1100.25,1100.50,1135,434
11/29/2004,10:34,1100.50,1100.50,1099.50,1099.50,1706,4269
11/29/2004,10:35,1099.50,1099.75,1097.75,1098.25,1750,7077
11/29/2004,10:36,1098.25,1098.50,1097.50,1098.25,2895,4149
11/29/2004,10:37,1098.25,1098.75,1098.00,1098.50,1559,834
11/29/2004,10:38,1098.50,1098.75,1098.25,1098.50,1108,726
11/29/2004,10:39,1098.75,1099.00,1098.50,1098.75,894,712
11/29/2004,10:40,1098.75,1099.25,1098.75,1099.25,1927,310
11/29/2004,10:41,1099.00,1099.50,1099.00,1099.25,1395,308
11/29/2004,10:42,1099.50,1099.50,1099.00,1099.00,768,994
11/29/2004,10:43,1099.25,1099.25,1099.00,1099.00,981,17
11/29/2004,10:44,1099.25,1099.50,1099.00,1099.25,455,578
11/29/2004,10:45,1099.25,1099.25,1098.75,1099.00,826,765
11/29/2004,10:46,1099.00,1099.00,1098.50,1098.50,397,1323
11/29/2004,10:47,1098.50,1098.75,1098.00,1098.50,1028,1814
11/29/2004,10:48,1098.25,1099.00,1098.25,1098.75,1298,819
11/29/2004,10:49,1098.75,1099.00,1098.50,1098.75,455,795
11/29/2004,10:50,1098.75,1099.00,1098.50,1099.00,820,122
11/29/2004,10:51,1099.00,1099.50,1098.75,1099.50,1412,107
11/29/2004,10:52,1099.50,1099.50,1099.00,1099.50,754,351
11/29/2004,10:53,1099.50,1099.50,1099.25,1099.25,549,99
11/29/2004,10:54,1099.25,1099.50,1099.00,1099.25,399,809
11/29/2004,10:55,1099.25,1099.75,1099.25,1099.75,742,243
11/29/2004,10:56,1099.50,1100.00,1099.50,1099.75,877,109
11/29/2004,10:57,1100.00,1100.25,1099.75,1099.75,1187,503
11/29/2004,10:58,1100.00,1100.25,1099.75,1100.00,893,965
11/29/2004,10:59,1100.00,1100.25,1099.75,1100.00,349,413
11/29/2004,11:00,1100.00,1100.50,1099.50,1099.75,1382,820
11/29/2004,11:01,1099.75,1100.00,1099.50,1099.75,815,61
11/29/2004,11:02,1100.00,1100.00,1099.25,1099.50,292,786
11/29/2004,11:03,1099.50,1099.75,1099.25,1099.50,446,280
11/29/2004,11:04,1099.50,1100.25,1099.50,1099.75,779,1428
11/29/2004,11:05,1099.75,1099.75,1099.25,1099.50,167,603
11/29/2004,11:06,1099.75,1100.00,1099.25,1099.50,421,467
11/29/2004,11:07,1099.50,1099.75,1099.50,1099.50,537,53
11/29/2004,11:08,1099.75,1100.00,1099.50,1100.00,267,82
11/29/2004,11:09,1099.75,1100.00,1099.75,1099.75,20,234
11/29/2004,11:10,1100.00,1100.25,1099.75,1100.00,822,193
11/29/2004,11:11,1099.75,1100.00,1099.50,1099.75,124,1110
11/29/2004,11:12,1099.50,1099.75,1099.50,1099.50,52,33
11/29/2004,11:13,1099.75,1099.75,1099.50,1099.75,200,11
11/29/2004,11:14,1099.75,1100.25,1099.75,1100.00,854,414
11/29/2004,11:15,1100.00,1100.25,1099.75,1099.75,139,379
11/29/2004,11:16,1100.00,1100.75,1099.75,1100.50,2104,399
11/29/2004,11:17,1100.50,1100.50,1100.25,1100.25,91,706
11/29/2004,11:18,1100.25,1100.25,1099.75,1100.00,74,808
11/29/2004,11:19,1100.00,1100.25,1100.00,1100.25,96,81
11/29/2004,11:20,1100.00,1100.25,1100.00,1100.00,32,532
11/29/2004,11:21,1100.00,1100.25,1100.00,1100.00,307,665
11/29/2004,11:22,1100.00,1100.25,1099.75,1099.75,22,1485
11/29/2004,11:23,1099.75,1100.00,1099.75,1099.75,111,88
11/29/2004,11:24,1100.00,1100.25,1099.75,1100.25,386,41
11/29/2004,11:25,1100.25,1100.25,1099.75,1099.75,30,640
11/29/2004,11:26,1100.00,1100.50,1099.75,1100.50,1503,185
11/29/2004,11:27,1100.25,1100.50,1100.25,1100.50,582,82
11/29/2004,11:28,1100.50,1100.75,1099.75,1100.00,657,1375
11/29/2004,11:29,1100.00,1100.25,1099.75,1100.00,306,400
11/29/2004,11:30,1100.00,1100.25,1100.00,1100.00,33,556
11/29/2004,11:31,1100.00,1100.25,1099.75,1100.00,207,1002
11/29/2004,11:32,1100.00,1100.25,1100.00,1100.00,418,31
11/29/2004,11:33,1100.25,1100.25,1100.00,1100.25,522,19
11/29/2004,11:34,1100.00,1100.25,1100.00,1100.00,146,217
11/29/2004,11:35,1100.00,1100.25,1099.75,1100.25,221,854
11/29/2004,11:36,1100.25,1100.50,1100.25,1100.25,664,253
11/29/2004,11:37,1100.50,1100.50,1100.00,1100.00,97,405
11/29/2004,11:38,1100.25,1100.25,1100.00,1100.25,58,722
11/29/2004,11:39,1100.00,1100.25,1100.00,1100.00,26,38
11/29/2004,11:40,1100.00,1100.50,1100.00,1100.25,774,8
11/29/2004,11:41,1100.50,1100.50,1100.25,1100.25,67,128
11/29/2004,11:42,1100.25,1100.50,1100.25,1100.50,131,229
11/29/2004,11:43,1100.25,1100.50,1100.25,1100.25,96,502
11/29/2004,11:44,1100.50,1100.50,1100.25,1100.50,329,89
11/29/2004,11:45,1100.50,1100.50,1100.25,1100.50,161,23
11/29/2004,11:46,1100.25,1100.50,1100.25,1100.50,553,32
11/29/2004,11:47,1100.50,1100.75,1100.25,1100.25,213,91
11/29/2004,11:48,1100.25,1100.50,1100.25,1100.50,161,258
11/29/2004,11:49,1100.50,1100.50,1100.25,1100.50,472,7
11/29/2004,11:50,1100.50,1100.75,1100.25,1100.50,121,33
11/29/2004,11:51,1100.75,1100.75,1100.00,1100.00,44,569
11/29/2004,11:52,1100.00,1100.25,1099.75,1100.00,283,550
11/29/2004,11:53,1100.25,1100.25,1100.00,1100.00,125,415
11/29/2004,11:54,1100.00,1100.25,1099.75,1100.00,272,512
11/29/2004,11:55,1100.00,1100.25,1099.75,1100.25,151,146
11/29/2004,11:56,1100.25,1100.25,1100.00,1100.00,17,76
11/29/2004,11:57,1100.25,1100.25,1099.75,1100.00,54,206
11/29/2004,11:58,1099.75,1100.00,1099.75,1099.75,649,367
11/29/2004,11:59,1099.75,1100.25,1099.75,1100.00,87,76
11/29/2004,12:00,1100.00,1100.25,1100.00,1100.25,146,6
11/29/2004,12:01,1100.00,1100.50,1100.00,1100.50,451,60
11/29/2004,12:02,1100.25,1100.50,1100.00,1100.25,105,1025
11/29/2004,12:03,1100.25,1100.50,1100.00,1100.25,277,325
11/29/2004,12:04,1100.25,1100.50,1100.25,1100.50,44,318
11/29/2004,12:05,1100.50,1100.75,1100.25,1100.50,666,5
11/29/2004,12:06,1100.50,1100.75,1100.50,1100.50,76,365
11/29/2004,12:07,1100.50,1100.75,1100.25,1100.50,448,377
11/29/2004,12:08,1100.75,1101.00,1100.50,1101.00,678,71
11/29/2004,12:09,1101.00,1101.00,1100.75,1101.00,622,199
11/29/2004,12:10,1100.75,1101.00,1100.50,1100.50,245,1159
11/29/2004,12:11,1100.75,1101.00,1100.50,1101.00,227,16
11/29/2004,12:12,1101.00,1101.25,1101.00,1101.00,1113,65
11/29/2004,12:13,1101.25,1101.50,1101.00,1101.50,1748,194
11/29/2004,12:14,1101.50,1101.50,1101.25,1101.50,255,147
11/29/2004,12:15,1101.50,1102.25,1101.25,1102.25,5597,564
11/29/2004,12:16,1102.25,1102.25,1101.75,1101.75,589,1308
11/29/2004,12:17,1102.00,1102.50,1102.00,1102.25,993,513
11/29/2004,12:18,1102.25,1102.50,1102.25,1102.25,272,754
11/29/2004,12:19,1102.25,1102.50,1102.00,1102.25,560,1274
11/29/2004,12:20,1102.25,1102.50,1102.00,1102.25,408,281
11/29/2004,12:21,1102.25,1102.50,1102.00,1102.00,186,388
11/29/2004,12:22,1102.25,1102.25,1102.00,1102.25,39,104
11/29/2004,12:23,1102.00,1102.00,1101.75,1101.75,54,495
11/29/2004,12:24,1101.75,1102.25,1101.75,1102.25,483,112
11/29/2004,12:25,1102.00,1102.25,1101.75,1102.00,326,667
11/29/2004,12:26,1102.25,1102.50,1102.00,1102.25,465,61
11/29/2004,12:27,1102.50,1102.50,1102.00,1102.00,317,611
11/29/2004,12:28,1102.25,1102.25,1102.00,1102.00,68,46
11/29/2004,12:29,1102.25,1102.25,1102.00,1102.25,578,108
11/29/2004,12:30,1102.00,1102.50,1102.00,1102.50,824,12
11/29/2004,12:31,1102.25,1102.50,1102.25,1102.25,100,62
11/29/2004,12:32,1102.50,1102.50,1102.00,1102.25,525,740
11/29/2004,12:33,1102.25,1102.50,1102.25,1102.25,41,607
11/29/2004,12:34,1102.25,1103.50,1102.25,1103.00,4350,1305
11/29/2004,12:35,1103.00,1103.25,1102.50,1102.75,694,2479
11/29/2004,12:36,1102.50,1102.75,1102.50,1102.50,114,440
11/29/2004,12:37,1102.50,1102.75,1102.50,1102.75,123,1332
11/29/2004,12:38,1102.75,1102.75,1102.50,1102.75,490,11
11/29/2004,12:39,1102.50,1103.00,1102.50,1103.00,788,35
11/29/2004,12:40,1103.00,1103.50,1103.00,1103.00,1541,134
11/29/2004,12:41,1103.00,1103.00,1102.75,1103.00,139,736
11/29/2004,12:42,1103.00,1104.25,1102.75,1103.75,4508,967
11/29/2004,12:43,1104.00,1104.25,1103.50,1103.75,807,831
11/29/2004,12:44,1103.75,1103.75,1103.50,1103.75,2354,1080
11/29/2004,12:45,1103.50,1104.50,1103.50,1104.00,2782,1305
11/29/2004,12:46,1104.00,1104.25,1103.75,1104.00,447,689
11/29/2004,12:47,1104.00,1104.00,1103.75,1103.75,418,49
11/29/2004,12:48,1103.75,1104.00,1103.75,1103.75,139,292
11/29/2004,12:49,1103.75,1104.00,1103.75,1103.75,512,331
11/29/2004,12:50,1104.00,1104.00,1103.75,1104.00,360,226
11/29/2004,12:51,1104.00,1104.00,1103.50,1104.00,1811,800
11/29/2004,12:52,1104.00,1104.75,1104.00,1104.50,1745,378
11/29/2004,12:53,1104.25,1104.75,1104.25,1104.75,1099,73
11/29/2004,12:54,1104.75,1105.00,1104.25,1104.25,1171,2188
11/29/2004,12:55,1104.50,1104.50,1104.00,1104.25,462,2693
11/29/2004,12:56,1104.25,1104.50,1104.00,1104.25,382,203
11/29/2004,12:57,1104.25,1104.50,1104.00,1104.00,12,1081
11/29/2004,12:58,1104.00,1104.25,1104.00,1104.00,187,155
11/29/2004,12:59,1104.00,1104.25,1104.00,1104.00,44,894
11/29/2004,13:00,1103.75,1104.00,1103.50,1103.75,942,1693
11/29/2004,13:01,1103.75,1104.25,1103.75,1104.00,998,550
11/29/2004,13:02,1104.00,1104.25,1104.00,1104.00,3,661
11/29/2004,13:03,1104.00,1104.25,1104.00,1104.00,53,60
11/29/2004,13:04,1104.00,1104.25,1103.75,1104.00,125,1162
11/29/2004,13:05,1103.75,1104.00,1103.50,1103.75,190,457
11/29/2004,13:06,1103.50,1103.75,1103.25,1103.25,203,1261
11/29/2004,13:07,1103.50,1103.50,1103.25,1103.25,55,714
11/29/2004,13:08,1103.25,1103.50,1103.25,1103.50,16,314
11/29/2004,13:09,1103.25,1103.50,1103.00,1103.00,35,1013
11/29/2004,13:10,1103.00,1103.25,1103.00,1103.00,195,180
11/29/2004,13:11,1103.00,1103.25,1102.75,1102.75,56,1323
11/29/2004,13:12,1103.00,1103.25,1102.75,1103.00,524,522
11/29/2004,13:13,1103.00,1103.00,1102.50,1102.50,343,945
11/29/2004,13:14,1102.50,1102.75,1102.00,1102.25,406,1488
11/29/2004,13:15,1102.50,1102.75,1102.25,1102.50,338,167
11/29/2004,13:16,1102.50,1102.75,1102.25,1102.25,183,576
11/29/2004,13:17,1102.25,1102.75,1102.25,1102.50,598,27
11/29/2004,13:18,1102.50,1102.75,1102.25,1102.75,339,417
11/29/2004,13:19,1102.75,1103.00,1102.50,1102.75,674,126
11/29/2004,13:20,1102.75,1103.00,1102.50,1103.00,193,16
11/29/2004,13:21,1103.00,1103.00,1102.75,1103.00,577,10
11/29/2004,13:22,1103.00,1103.00,1102.75,1103.00,493,520
11/29/2004,13:23,1103.00,1103.00,1102.75,1103.00,41,28
11/29/2004,13:24,1103.00,1103.25,1102.75,1103.25,360,110
11/29/2004,13:25,1103.25,1103.25,1103.00,1103.00,628,40
11/29/2004,13:26,1103.25,1103.25,1103.00,1103.25,319,132
11/29/2004,13:27,1103.00,1103.25,1102.75,1103.00,69,280
11/29/2004,13:28,1102.75,1103.00,1102.75,1103.00,49,29
11/29/2004,13:29,1102.75,1103.25,1102.75,1103.00,206,39
11/29/2004,13:30,1103.00,1103.00,1102.75,1103.00,4,290
11/29/2004,13:31,1103.00,1103.00,1102.75,1102.75,37,72
11/29/2004,13:32,1103.00,1103.00,1102.50,1102.50,299,1102
11/29/2004,13:33,1102.50,1104.00,1102.50,1104.00,2851,556
11/29/2004,13:34,1104.00,1104.50,1103.75,1104.00,1519,747
11/29/2004,13:35,1104.00,1105.00,1104.00,1104.75,1220,518
11/29/2004,13:36,1104.75,1106.00,1104.50,1105.00,5201,2028
11/29/2004,13:37,1105.25,1105.75,1105.00,1105.50,1500,563
11/29/2004,13:38,1105.25,1108.25,1105.25,1107.50,11894,2828
11/29/2004,13:39,1107.50,1109.25,1107.50,1109.00,5075,2400
11/29/2004,13:40,1109.00,1109.50,1108.25,1108.25,2744,2819
11/29/2004,13:41,1108.25,1108.75,1108.00,1108.50,2268,1285
11/29/2004,13:42,1108.50,1109.25,1108.00,1109.00,4265,3046
11/29/2004,13:43,1108.75,1109.00,1108.25,1108.50,1022,995
11/29/2004,13:44,1108.25,1108.50,1107.25,1107.50,551,2798
11/29/2004,13:45,1107.50,1107.75,1107.25,1107.75,2051,569
11/29/2004,13:46,1107.75,1108.25,1107.75,1108.00,1004,760
11/29/2004,13:47,1108.00,1108.25,1107.50,1107.50,238,706
11/29/2004,13:48,1107.50,1108.75,1107.50,1108.25,1724,626
11/29/2004,13:49,1108.25,1108.50,1107.75,1107.75,674,1194
11/29/2004,13:50,1108.00,1108.00,1107.50,1107.75,1155,314
11/29/2004,13:51,1107.75,1108.00,1107.50,1107.75,57,555
11/29/2004,13:52,1107.75,1107.75,1107.25,1107.50,890,752
11/29/2004,13:53,1107.50,1108.25,1107.25,1108.25,1616,1296
11/29/2004,13:54,1108.25,1108.25,1107.75,1108.25,437,248
11/29/2004,13:55,1108.00,1108.50,1107.75,1107.75,827,446
11/29/2004,13:56,1107.75,1108.00,1107.25,1107.75,486,1381
11/29/2004,13:57,1107.75,1107.75,1107.50,1107.75,264,120
11/29/2004,13:58,1107.75,1107.75,1106.75,1106.75,102,2653
11/29/2004,13:59,1106.75,1107.25,1106.75,1107.00,866,1024
11/29/2004,14:00,1107.25,1107.75,1107.00,1107.50,1078,296
11/29/2004,14:01,1107.50,1107.50,1107.00,1107.50,562,548
11/29/2004,14:02,1107.25,1107.75,1107.00,1107.25,799,901
11/29/2004,14:03,1107.50,1107.75,1106.75,1107.00,530,1037
11/29/2004,14:04,1107.00,1107.75,1107.00,1107.75,1155,253
11/29/2004,14:05,1107.75,1108.00,1107.50,1108.00,669,779
11/29/2004,14:06,1108.00,1108.00,1107.25,1107.50,1404,207
11/29/2004,14:07,1107.50,1107.75,1107.25,1107.25,69,530
11/29/2004,14:08,1107.25,1107.75,1107.25,1107.75,338,291
11/29/2004,14:09,1107.75,1108.25,1107.50,1107.75,796,445
11/29/2004,14:10,1107.50,1108.00,1107.50,1107.75,391,217
11/29/2004,14:11,1107.75,1108.00,1107.25,1107.50,222,800
11/29/2004,14:12,1107.25,1107.50,1107.00,1107.25,399,623
11/29/2004,14:13,1107.50,1108.00,1107.25,1107.75,457,161
11/29/2004,14:14,1107.75,1108.25,1107.50,1107.75,671,184
11/29/2004,14:15,1108.00,1108.00,1107.00,1107.25,546,1475
11/29/2004,14:16,1107.50,1107.75,1107.50,1107.75,517,7
11/29/2004,14:17,1107.75,1108.25,1107.50,1108.00,679,237
11/29/2004,14:18,1108.00,1108.75,1108.00,1108.00,1472,663
11/29/2004,14:19,1108.00,1108.25,1107.50,1107.50,51,1377
11/29/2004,14:20,1107.50,1108.00,1107.50,1108.00,652,333
11/29/2004,14:21,1108.00,1108.00,1107.50,1107.75,265,164
11/29/2004,14:22,1107.75,1108.00,1107.25,1107.50,154,492
11/29/2004,14:23,1107.50,1107.50,1107.00,1107.50,632,849
11/29/2004,14:24,1107.50,1107.75,1107.00,1107.00,217,326
11/29/2004,14:25,1107.25,1107.25,1106.25,1106.25,1724,5095
11/29/2004,14:26,1106.50,1106.50,1105.75,1105.75,1886,2462
11/29/2004,14:27,1105.75,1105.75,1105.00,1105.50,2064,1992
11/29/2004,14:28,1105.50,1105.50,1105.25,1105.50,589,719
11/29/2004,14:29,1105.50,1105.75,1105.25,1105.75,936,231
11/29/2004,14:30,1105.75,1106.00,1105.25,1106.00,705,795
11/29/2004,14:31,1106.00,1106.50,1105.75,1106.50,2615,738
11/29/2004,14:32,1106.50,1106.75,1106.00,1106.75,2585,620
11/29/2004,14:33,1106.75,1107.50,1106.50,1107.00,2595,1401
11/29/2004,14:34,1107.00,1107.25,1106.25,1106.75,552,2511
11/29/2004,14:35,1106.75,1106.75,1106.25,1106.50,249,1107
11/29/2004,14:36,1106.50,1106.75,1106.25,1106.50,267,332
11/29/2004,14:37,1106.50,1107.00,1106.50,1107.00,1259,272
11/29/2004,14:38,1106.75,1107.25,1106.75,1107.00,358,133
11/29/2004,14:39,1106.75,1107.00,1106.00,1107.00,729,956
11/29/2004,14:40,1107.00,1107.00,1106.00,1106.25,255,872
11/29/2004,14:41,1106.25,1106.75,1106.25,1106.50,529,626
11/29/2004,14:42,1106.50,1107.00,1106.50,1107.00,874,232
11/29/2004,14:43,1107.00,1107.00,1106.50,1106.75,572,91
11/29/2004,14:44,1106.75,1106.75,1106.00,1106.00,368,1294
11/29/2004,14:45,1106.00,1106.25,1105.50,1105.75,415,1372
11/29/2004,14:46,1105.75,1105.75,1104.75,1105.25,974,3431
11/29/2004,14:47,1105.00,1105.75,1105.00,1105.25,1653,534
11/29/2004,14:48,1105.50,1105.50,1105.25,1105.50,82,913
11/29/2004,14:49,1105.25,1106.00,1104.50,1104.50,1960,4039
11/29/2004,14:50,1104.50,1105.00,1104.00,1104.25,853,2796
11/29/2004,14:51,1104.25,1104.50,1103.75,1104.25,2369,1642
11/29/2004,14:52,1104.25,1104.25,1103.25,1103.50,1295,3060
11/29/2004,14:53,1103.25,1103.75,1103.25,1103.50,936,509
11/29/2004,14:54,1103.50,1103.75,1103.25,1103.75,670,573
11/29/2004,14:55,1103.75,1104.25,1103.50,1103.75,1069,514
11/29/2004,14:56,1103.75,1104.00,1103.75,1103.75,655,573
11/29/2004,14:57,1103.75,1104.00,1103.50,1103.75,1635,1098
11/29/2004,14:58,1103.75,1104.50,1103.75,1104.25,1819,691
11/29/2004,14:59,1104.25,1104.25,1103.75,1103.75,324,1995
11/29/2004,15:00,1104.00,1104.50,1103.75,1103.75,2916,3457
11/29/2004,15:01,1103.75,1104.00,1101.75,1102.75,4106,7294
11/29/2004,15:02,1102.75,1103.25,1102.50,1103.00,1533,752
11/29/2004,15:03,1103.00,1103.25,1102.25,1102.50,1280,1419
11/29/2004,15:04,1102.50,1102.75,1102.25,1102.50,940,556
11/29/2004,15:05,1102.75,1102.75,1102.00,1102.00,267,1173
11/29/2004,15:06,1102.25,1102.50,1101.50,1101.75,727,2507
11/29/2004,15:07,1101.75,1102.25,1101.75,1102.00,743,798
11/29/2004,15:08,1102.00,1102.25,1101.50,1101.75,640,1559
11/29/2004,15:09,1101.75,1102.25,1101.75,1102.25,503,40
11/29/2004,15:10,1102.25,1102.50,1102.00,1102.00,829,554
11/29/2004,15:11,1102.25,1102.50,1101.50,1102.25,1111,1380
11/29/2004,15:12,1102.25,1102.50,1102.00,1102.00,369,463
11/29/2004,15:13,1102.25,1102.25,1101.50,1101.50,516,1085
11/29/2004,15:14,1101.50,1102.00,1101.25,1101.75,553,1277
11/29/2004,15:15,1101.50,1101.75,1101.00,1101.25,2107,2224
11/29/2004,15:16,1101.25,1101.25,1101.00,1101.00,67,4
11/29/2004,15:31,1101.75,1101.75,1101.50,1101.75,59,165
11/29/2004,15:32,1101.50,1101.75,1101.25,1101.75,162,80
11/29/2004,15:33,1101.75,1102.00,1101.50,1101.75,27,36
11/29/2004,15:34,1101.75,1101.75,1101.75,1101.75,0,29
11/29/2004,15:35,1102.00,1102.00,1101.75,1102.00,21,9
11/29/2004,15:36,1101.75,1101.75,1101.75,1101.75,0,122
11/29/2004,15:37,1101.75,1101.75,1101.50,1101.75,65,44
11/29/2004,15:38,1101.75,1101.75,1101.25,1101.25,18,51
11/29/2004,15:39,1101.25,1101.50,1101.25,1101.50,1,53
11/29/2004,15:41,1101.25,1101.25,1101.25,1101.25,0,1
11/29/2004,15:42,1101.25,1101.50,1101.25,1101.25,4,12
11/29/2004,15:43,1101.25,1101.50,1101.25,1101.25,15,29
11/29/2004,15:44,1101.25,1101.25,1101.00,1101.25,1,20
11/29/2004,15:45,1101.25,1101.25,1101.25,1101.25,95,0
11/29/2004,15:47,1101.25,1101.25,1101.25,1101.25,32,0
11/29/2004,15:48,1101.00,1101.25,1101.00,1101.25,1,4
11/29/2004,15:49,1101.00,1101.00,1101.00,1101.00,0,5
11/29/2004,15:50,1101.00,1101.00,1101.00,1101.00,0,2
11/29/2004,15:51,1101.00,1101.25,1101.00,1101.25,1,1
11/29/2004,15:52,1101.25,1101.25,1101.00,1101.25,76,4
11/29/2004,15:53,1101.25,1101.25,1101.00,1101.00,26,63
11/29/2004,15:54,1101.00,1101.00,1101.00,1101.00,0,28
11/29/2004,15:55,1100.75,1100.75,1100.75,1100.75,0,71
11/29/2004,15:56,1100.75,1100.75,1100.50,1100.50,0,212
11/29/2004,15:57,1100.25,1100.50,1100.00,1100.00,105,57
11/29/2004,15:58,1100.25,1100.25,1100.00,1100.25,15,1
11/29/2004,15:59,1100.25,1100.25,1100.25,1100.25,208,0
11/29/2004,16:00,1100.25,1100.25,1100.00,1100.00,75,30
11/29/2004,17:01,1100.25,1100.50,1100.25,1100.50,12,4
11/29/2004,17:02,1100.25,1100.25,1100.25,1100.25,0,47
11/29/2004,17:03,1100.25,1100.25,1100.00,1100.25,2,26
11/29/2004,17:04,1100.25,1100.25,1100.25,1100.25,1,0
11/29/2004,17:05,1100.25,1100.25,1100.25,1100.25,6,0
11/29/2004,17:06,1100.25,1100.25,1100.25,1100.25,5,0
11/29/2004,17:09,1100.00,1100.00,1100.00,1100.00,0,4
11/29/2004,17:10,1100.25,1100.25,1100.25,1100.25,1,0
11/29/2004,17:11,1100.25,1100.25,1100.25,1100.25,1,0
11/29/2004,17:12,1100.25,1100.50,1100.25,1100.50,101,0
11/29/2004,17:13,1100.50,1100.50,1100.25,1100.25,1,1
11/29/2004,17:14,1100.50,1100.50,1100.50,1100.50,9,0
11/29/2004,17:15,1100.50,1100.50,1100.50,1100.50,4,0
11/29/2004,17:18,1100.50,1100.50,1100.50,1100.50,6,0
11/29/2004,17:19,1100.75,1100.75,1100.50,1100.50,15,5
11/29/2004,17:20,1100.75,1100.75,1100.75,1100.75,2,0
11/29/2004,17:21,1100.50,1100.50,1100.50,1100.50,0,6
11/29/2004,17:24,1100.25,1100.25,1100.25,1100.25,0,1
11/29/2004,17:26,1100.25,1100.25,1100.25,1100.25,0,2
11/29/2004,17:27,1100.50,1100.50,1100.25,1100.25,5,2
11/29/2004,17:28,1100.50,1100.50,1100.25,1100.25,3,40
11/29/2004,17:29,1100.25,1100.25,1100.25,1100.25,0,20
11/29/2004,17:30,1100.50,1100.50,1100.50,1100.50,6,0
11/29/2004,17:33,1100.50,1100.50,1100.50,1100.50,4,0
11/29/2004,17:34,1100.25,1100.50,1100.25,1100.50,13,2
11/29/2004,17:36,1100.50,1100.75,1100.50,1100.75,4,0
11/29/2004,17:37,1100.75,1100.75,1100.50,1100.50,2,3
11/29/2004,17:38,1100.75,1100.75,1100.75,1100.75,5,0
11/29/2004,17:40,1100.50,1100.50,1100.50,1100.50,0,1
11/29/2004,17:45,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,17:47,1100.50,1100.50,1100.50,1100.50,0,1
11/29/2004,17:48,1100.75,1100.75,1100.50,1100.75,4,1
11/29/2004,17:49,1100.75,1101.00,1100.50,1101.00,76,5
11/29/2004,17:50,1101.00,1101.25,1101.00,1101.00,109,5
11/29/2004,17:51,1101.25,1101.25,1101.25,1101.25,1,0
11/29/2004,17:52,1101.25,1101.25,1101.25,1101.25,1,0
11/29/2004,17:53,1101.25,1101.25,1101.00,1101.00,1,1
11/29/2004,17:55,1101.00,1101.25,1101.00,1101.25,5,2
11/29/2004,17:56,1101.00,1101.00,1101.00,1101.00,0,7
11/29/2004,17:58,1101.25,1101.50,1101.25,1101.25,58,1
11/29/2004,17:59,1101.25,1101.25,1101.25,1101.25,0,8
11/29/2004,18:02,1101.25,1101.25,1101.25,1101.25,0,1
11/29/2004,18:03,1101.25,1101.25,1101.25,1101.25,0,9
11/29/2004,18:04,1101.25,1101.25,1101.00,1101.00,0,44
11/29/2004,18:05,1101.00,1101.00,1101.00,1101.00,0,3
11/29/2004,18:06,1101.00,1101.00,1101.00,1101.00,0,22
11/29/2004,18:07,1100.75,1100.75,1100.75,1100.75,0,21
11/29/2004,18:09,1100.75,1100.75,1100.75,1100.75,0,7
11/29/2004,18:10,1100.75,1100.75,1100.75,1100.75,0,18
11/29/2004,18:14,1100.75,1100.75,1100.75,1100.75,0,19
11/29/2004,18:20,1101.00,1101.00,1101.00,1101.00,1,0
11/29/2004,18:21,1101.00,1101.00,1101.00,1101.00,9,0
11/29/2004,18:22,1101.00,1101.00,1101.00,1101.00,3,0
11/29/2004,18:23,1100.75,1100.75,1100.25,1100.25,2,118
11/29/2004,18:24,1100.25,1100.50,1100.25,1100.50,1,47
11/29/2004,18:25,1100.25,1100.25,1100.25,1100.25,0,13
11/29/2004,18:30,1100.25,1100.25,1100.25,1100.25,0,1
11/29/2004,18:31,1100.25,1100.25,1100.25,1100.25,0,2
11/29/2004,18:32,1100.25,1100.25,1100.25,1100.25,0,2
11/29/2004,18:33,1100.25,1100.50,1100.25,1100.50,15,3
11/29/2004,18:34,1100.50,1100.50,1100.50,1100.50,5,0
11/29/2004,18:35,1100.25,1100.25,1099.75,1100.25,1,184
11/29/2004,18:37,1100.25,1100.25,1100.25,1100.25,3,0
11/29/2004,18:38,1100.25,1100.25,1100.25,1100.25,9,0
11/29/2004,18:39,1100.25,1100.25,1100.00,1100.00,6,3
11/29/2004,18:40,1100.25,1100.25,1100.25,1100.25,5,0
11/29/2004,18:41,1100.25,1100.25,1100.25,1100.25,1,0
11/29/2004,18:42,1100.25,1100.25,1100.25,1100.25,9,0
11/29/2004,18:46,1100.25,1100.25,1100.25,1100.25,1,0
11/29/2004,18:51,1100.25,1100.25,1100.25,1100.25,7,0
11/29/2004,18:52,1100.00,1100.00,1100.00,1100.00,0,12
11/29/2004,18:53,1100.00,1100.00,1100.00,1100.00,0,1
11/29/2004,18:54,1100.25,1100.25,1100.25,1100.25,2,0
11/29/2004,18:55,1100.00,1100.25,1100.00,1100.25,10,1
11/29/2004,18:56,1100.25,1100.50,1100.25,1100.50,2,0
11/29/2004,18:58,1100.25,1100.25,1100.25,1100.25,0,1
11/29/2004,19:01,1100.25,1100.25,1100.25,1100.25,0,4
11/29/2004,19:02,1100.00,1100.00,1100.00,1100.00,0,10
11/29/2004,19:03,1100.00,1100.00,1100.00,1100.00,0,3
11/29/2004,19:04,1100.00,1100.00,1100.00,1100.00,0,3
11/29/2004,19:05,1100.00,1100.00,1100.00,1100.00,0,17
11/29/2004,19:06,1100.00,1100.00,1099.75,1100.00,6,3
11/29/2004,19:08,1100.00,1100.00,1100.00,1100.00,17,0
11/29/2004,19:10,1100.00,1100.00,1100.00,1100.00,5,0
11/29/2004,19:12,1100.00,1100.25,1100.00,1100.25,7,0
11/29/2004,19:13,1100.25,1100.25,1100.25,1100.25,5,0
11/29/2004,19:14,1100.00,1100.00,1100.00,1100.00,0,1
11/29/2004,19:15,1100.00,1100.00,1100.00,1100.00,0,7
11/29/2004,19:16,1100.25,1100.25,1100.25,1100.25,20,0
11/29/2004,19:17,1100.25,1100.25,1100.00,1100.00,5,1
11/29/2004,19:18,1100.25,1100.25,1100.00,1100.00,5,6
11/29/2004,19:19,1099.75,1100.00,1099.75,1099.75,1,70
11/29/2004,19:20,1099.75,1100.00,1099.25,1099.25,13,138
11/29/2004,19:21,1099.50,1099.50,1099.50,1099.50,44,0
11/29/2004,19:22,1099.50,1099.50,1099.25,1099.25,11,112
11/29/2004,19:23,1099.25,1099.25,1099.00,1099.25,121,34
11/29/2004,19:24,1099.00,1099.00,1098.50,1098.75,10,156
11/29/2004,19:25,1098.50,1098.50,1098.25,1098.50,12,128
11/29/2004,19:26,1098.50,1098.50,1098.25,1098.25,1,11
11/29/2004,19:27,1098.50,1098.50,1098.25,1098.25,144,1
11/29/2004,19:28,1098.50,1099.00,1098.50,1098.75,17,1
11/29/2004,19:29,1098.75,1098.75,1098.75,1098.75,0,6
11/29/2004,19:30,1098.75,1099.00,1098.75,1099.00,1,46
11/29/2004,19:31,1099.00,1099.00,1099.00,1099.00,8,0
11/29/2004,19:32,1099.00,1099.25,1099.00,1099.25,47,0
11/29/2004,19:33,1099.25,1099.50,1099.25,1099.25,100,32
11/29/2004,19:34,1099.50,1099.50,1099.25,1099.25,2,22
11/29/2004,19:35,1099.25,1099.50,1099.25,1099.50,54,24
11/29/2004,19:36,1099.50,1100.00,1099.50,1099.75,78,16
11/29/2004,19:37,1100.00,1100.25,1099.75,1100.00,38,23
11/29/2004,19:38,1100.00,1100.25,1100.00,1100.00,1,25
11/29/2004,19:39,1100.00,1100.00,1100.00,1100.00,0,20
11/29/2004,19:40,1100.00,1100.00,1099.75,1099.75,0,13
11/29/2004,19:41,1100.00,1100.00,1100.00,1100.00,9,0
11/29/2004,19:43,1100.25,1100.25,1100.25,1100.25,7,0
11/29/2004,19:46,1100.25,1100.25,1100.25,1100.25,68,0
11/29/2004,19:47,1100.25,1100.25,1100.25,1100.25,3,0
11/29/2004,19:48,1100.25,1100.25,1100.25,1100.25,1,0
11/29/2004,19:51,1100.00,1100.00,1100.00,1100.00,0,5
11/29/2004,19:52,1100.00,1100.00,1100.00,1100.00,0,13
11/29/2004,19:55,1100.25,1100.25,1100.00,1100.00,2,3
11/29/2004,19:56,1100.25,1100.25,1100.25,1100.25,1,0
11/29/2004,20:00,1100.00,1100.00,1100.00,1100.00,0,2
11/29/2004,20:01,1100.00,1100.00,1100.00,1100.00,0,2
11/29/2004,20:02,1100.25,1100.25,1100.00,1100.00,7,1
11/29/2004,20:03,1100.25,1100.25,1100.25,1100.25,8,0
11/29/2004,20:04,1100.00,1100.00,1100.00,1100.00,0,10
11/29/2004,20:05,1100.00,1100.00,1100.00,1100.00,0,1
11/29/2004,20:06,1100.25,1100.25,1100.25,1100.25,1,0
11/29/2004,20:08,1100.00,1100.00,1100.00,1100.00,0,8
11/29/2004,20:09,1100.00,1100.00,1100.00,1100.00,0,1
11/29/2004,20:11,1100.00,1100.00,1100.00,1100.00,0,5
11/29/2004,20:12,1100.00,1100.00,1100.00,1100.00,0,8
11/29/2004,20:16,1100.25,1100.25,1100.25,1100.25,4,0
11/29/2004,20:17,1100.00,1100.00,1100.00,1100.00,0,3
11/29/2004,20:18,1100.25,1100.25,1100.00,1100.00,2,10
11/29/2004,20:20,1100.00,1100.25,1100.00,1100.25,1,2
11/29/2004,20:21,1100.00,1100.00,1100.00,1100.00,0,2
11/29/2004,20:25,1100.00,1100.00,1100.00,1100.00,0,5
11/29/2004,20:26,1100.00,1100.00,1100.00,1100.00,0,4
11/29/2004,20:28,1100.00,1100.00,1100.00,1100.00,0,1
11/29/2004,20:31,1100.00,1100.00,1100.00,1100.00,0,11
11/29/2004,20:32,1100.00,1100.00,1099.75,1099.75,0,18
11/29/2004,20:36,1099.75,1099.75,1099.75,1099.75,0,3
11/29/2004,20:37,1100.00,1100.00,1100.00,1100.00,15,0
11/29/2004,20:39,1099.75,1099.75,1099.75,1099.75,0,4
11/29/2004,20:40,1099.75,1099.75,1099.75,1099.75,0,2
11/29/2004,20:41,1100.00,1100.00,1100.00,1100.00,2,0
11/29/2004,20:43,1099.75,1099.75,1099.75,1099.75,0,6
11/29/2004,20:44,1099.75,1099.75,1099.75,1099.75,0,3
11/29/2004,20:45,1100.00,1100.00,1100.00,1100.00,22,0
11/29/2004,20:46,1100.25,1100.25,1100.25,1100.25,15,0
11/29/2004,20:47,1100.25,1100.25,1100.25,1100.25,2,0
11/29/2004,20:50,1100.25,1100.25,1100.25,1100.25,20,0
11/29/2004,20:52,1100.25,1100.25,1100.25,1100.25,34,0
11/29/2004,20:53,1100.50,1100.50,1100.50,1100.50,6,0
11/29/2004,20:54,1100.25,1100.50,1100.25,1100.50,6,1
11/29/2004,20:55,1100.50,1100.50,1100.50,1100.50,23,0
11/29/2004,20:56,1100.50,1100.75,1100.50,1100.75,5,2
11/29/2004,21:00,1100.50,1100.75,1100.50,1100.75,30,1
11/29/2004,21:01,1100.75,1100.75,1100.50,1100.50,2,1
11/29/2004,21:02,1100.50,1100.50,1100.50,1100.50,0,16
11/29/2004,21:03,1100.50,1100.50,1100.50,1100.50,0,2
11/29/2004,21:04,1100.25,1100.25,1100.25,1100.25,0,9
11/29/2004,21:05,1100.25,1100.25,1100.25,1100.25,0,1
11/29/2004,21:06,1100.50,1100.50,1100.50,1100.50,13,0
11/29/2004,21:07,1100.75,1100.75,1100.50,1100.50,2,1
11/29/2004,21:08,1100.75,1100.75,1100.50,1100.75,4,1
11/29/2004,21:09,1100.75,1100.75,1100.75,1100.75,3,0
11/29/2004,21:10,1100.75,1100.75,1100.50,1100.50,2,7
11/29/2004,21:11,1100.25,1100.50,1100.25,1100.50,1,3
11/29/2004,21:12,1100.25,1100.50,1100.25,1100.50,6,1
11/29/2004,21:13,1100.25,1100.25,1100.25,1100.25,0,2
11/29/2004,21:19,1100.25,1100.25,1100.25,1100.25,0,5
11/29/2004,21:20,1100.50,1100.50,1100.25,1100.25,1,1
11/29/2004,21:21,1100.50,1100.50,1100.50,1100.50,1,0
11/29/2004,21:22,1100.50,1100.50,1100.50,1100.50,1,0
11/29/2004,21:24,1100.50,1100.50,1100.50,1100.50,3,0
11/29/2004,21:27,1100.50,1100.50,1100.50,1100.50,1,0
11/29/2004,21:28,1100.50,1100.50,1100.50,1100.50,1,0
11/29/2004,21:29,1100.50,1100.50,1100.50,1100.50,1,0
11/29/2004,21:30,1100.75,1100.75,1100.75,1100.75,4,0
11/29/2004,21:31,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,21:32,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,21:33,1100.50,1100.75,1100.50,1100.75,12,20
11/29/2004,21:34,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,21:35,1100.75,1100.75,1100.75,1100.75,81,0
11/29/2004,21:37,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,21:38,1100.75,1100.75,1100.50,1100.50,25,2
11/29/2004,21:39,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,21:43,1100.75,1100.75,1100.75,1100.75,20,0
11/29/2004,21:44,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,21:45,1100.75,1100.75,1100.75,1100.75,10,0
11/29/2004,21:48,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,21:50,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,21:53,1100.75,1100.75,1100.50,1100.50,1,4
11/29/2004,21:54,1100.75,1100.75,1100.75,1100.75,5,0
11/29/2004,21:58,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,21:59,1100.75,1100.75,1100.75,1100.75,10,0
11/29/2004,22:00,1100.75,1100.75,1100.75,1100.75,10,0
11/29/2004,22:01,1100.75,1100.75,1100.75,1100.75,10,0
11/29/2004,22:05,1100.75,1100.75,1100.75,1100.75,2,0
11/29/2004,22:06,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,22:07,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,22:08,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,22:09,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,22:11,1100.75,1100.75,1100.75,1100.75,6,0
11/29/2004,22:12,1100.50,1100.50,1100.50,1100.50,0,1
11/29/2004,22:14,1100.50,1100.50,1100.50,1100.50,0,1
11/29/2004,22:15,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,22:17,1100.75,1100.75,1100.75,1100.75,7,0
11/29/2004,22:19,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,22:20,1101.00,1101.00,1101.00,1101.00,3,0
11/29/2004,22:21,1100.75,1101.00,1100.75,1101.00,1,1
11/29/2004,22:26,1101.00,1101.00,1101.00,1101.00,10,0
11/29/2004,22:27,1101.00,1101.00,1101.00,1101.00,55,0
11/29/2004,22:28,1101.00,1101.00,1101.00,1101.00,35,0
11/29/2004,22:29,1101.00,1101.00,1101.00,1101.00,1,0
11/29/2004,22:33,1101.00,1101.00,1101.00,1101.00,2,0
11/29/2004,22:36,1101.00,1101.25,1101.00,1101.25,25,0
11/29/2004,22:37,1101.25,1101.25,1100.75,1100.75,2,73
11/29/2004,22:41,1100.75,1100.75,1100.75,1100.75,0,4
11/29/2004,22:42,1100.75,1100.75,1100.75,1100.75,0,13
11/29/2004,22:43,1101.00,1101.00,1101.00,1101.00,1,0
11/29/2004,22:47,1100.75,1100.75,1100.75,1100.75,0,19
11/29/2004,22:48,1100.50,1100.50,1100.25,1100.25,47,45
11/29/2004,22:49,1100.25,1100.25,1100.25,1100.25,0,6
11/29/2004,22:52,1100.50,1100.50,1100.50,1100.50,3,0
11/29/2004,22:55,1100.50,1100.50,1100.50,1100.50,28,0
11/29/2004,22:56,1100.50,1100.75,1100.50,1100.75,5,1
11/29/2004,22:57,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,22:58,1100.75,1100.75,1100.75,1100.75,1,0
11/29/2004,23:06,1100.50,1100.50,1100.50,1100.50,0,11
11/29/2004,23:10,1100.50,1100.50,1100.50,1100.50,0,5
11/29/2004,23:15,1100.50,1100.50,1100.50,1100.50,0,2
11/29/2004,23:17,1100.50,1100.50,1100.50,1100.50,0,35
11/29/2004,23:18,1100.75,1101.00,1100.75,1101.00,92,0
11/29/2004,23:19,1101.00,1101.00,1101.00,1101.00,14,0
11/29/2004,23:20,1101.00,1101.00,1101.00,1101.00,24,0
11/29/2004,23:22,1101.25,1101.25,1101.25,1101.25,18,0
11/29/2004,23:23,1101.00,1101.25,1101.00,1101.25,1,4
11/29/2004,23:28,1101.25,1101.25,1101.25,1101.25,13,0
11/29/2004,23:29,1101.25,1101.25,1101.25,1101.25,6,0
11/29/2004,23:31,1101.25,1101.25,1101.00,1101.00,2,24
11/29/2004,23:32,1101.00,1101.00,1101.00,1101.00,0,3
11/29/2004,23:33,1100.75,1100.75,1100.75,1100.75,0,10
11/29/2004,23:34,1100.75,1100.75,1100.50,1100.50,0,3
11/29/2004,23:35,1100.50,1100.50,1100.50,1100.50,0,10
11/29/2004,23:37,1100.50,1100.50,1100.50,1100.50,0,1
11/29/2004,23:39,1100.75,1100.75,1100.75,1100.75,10,0
11/29/2004,23:40,1100.50,1100.50,1100.50,1100.50,0,1
11/29/2004,23:41,1100.75,1100.75,1100.75,1100.75,4,0
11/29/2004,23:42,1100.75,1100.75,1100.75,1100.75,10,0
11/29/2004,23:43,1101.00,1101.00,1101.00,1101.00,3,0
11/29/2004,23:44,1101.00,1101.00,1101.00,1101.00,5,0
11/29/2004,23:46,1101.00,1101.00,1101.00,1101.00,1,0
11/29/2004,23:47,1101.25,1101.25,1101.25,1101.25,31,0
11/29/2004,23:49,1101.00,1101.00,1101.00,1101.00,0,7
11/29/2004,23:50,1101.00,1101.00,1101.00,1101.00,0,1
11/29/2004,23:52,1101.25,1101.25,1101.25,1101.25,20,0
11/29/2004,23:53,1101.25,1101.25,1101.25,1101.25,1,0
11/29/2004,23:54,1101.25,1101.25,1101.25,1101.25,7,0
11/29/2004,23:55,1101.25,1101.25,1101.25,1101.25,13,0
11/29/2004,23:57,1101.25,1101.25,1101.00,1101.00,1,5
11/29/2004,23:58,1101.25,1101.25,1101.25,1101.25,4,0
11/29/2004,23:59,1101.25,1101.25,1101.25,1101.25,1,0
11/30/2004,00:00,1101.25,1101.25,1101.25,1101.25,1,0
11/30/2004,00:07,1101.00,1101.00,1101.00,1101.00,0,10
11/30/2004,00:10,1101.50,1101.50,1101.25,1101.25,8,2
11/30/2004,00:11,1101.25,1101.25,1101.25,1101.25,0,5
11/30/2004,00:15,1101.25,1101.25,1101.25,1101.25,0,1
11/30/2004,00:22,1101.50,1101.50,1101.50,1101.50,1,0
11/30/2004,00:24,1101.50,1101.50,1101.50,1101.50,23,0
11/30/2004,00:25,1101.50,1101.50,1101.50,1101.50,1,0
11/30/2004,00:26,1101.75,1101.75,1101.75,1101.75,36,0
11/30/2004,00:27,1101.75,1101.75,1101.75,1101.75,33,0
11/30/2004,00:28,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,00:30,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,00:31,1101.75,1101.75,1101.75,1101.75,3,0
11/30/2004,00:32,1101.75,1102.00,1101.75,1102.00,37,0
11/30/2004,00:33,1101.75,1101.75,1101.75,1101.75,0,6
11/30/2004,00:34,1101.75,1101.75,1101.75,1101.75,0,26
11/30/2004,00:39,1101.75,1101.75,1101.75,1101.75,0,42
11/30/2004,00:41,1101.75,1101.75,1101.50,1101.50,0,3
11/30/2004,00:43,1101.50,1101.50,1101.50,1101.50,0,4
11/30/2004,00:44,1101.50,1101.75,1101.50,1101.75,2,2
11/30/2004,00:45,1101.75,1101.75,1101.25,1101.25,10,32
11/30/2004,00:48,1101.50,1101.50,1101.50,1101.50,18,0
11/30/2004,00:49,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,00:51,1101.75,1101.75,1101.75,1101.75,2,0
11/30/2004,00:52,1101.75,1102.00,1101.75,1102.00,27,0
11/30/2004,00:53,1102.00,1102.00,1102.00,1102.00,10,0
11/30/2004,00:54,1102.00,1102.00,1102.00,1102.00,5,0
11/30/2004,00:55,1101.75,1101.75,1101.75,1101.75,0,3
11/30/2004,00:56,1101.75,1101.75,1101.75,1101.75,0,1
11/30/2004,00:57,1101.75,1101.75,1101.75,1101.75,0,7
11/30/2004,00:59,1101.75,1101.75,1101.75,1101.75,0,1
11/30/2004,01:00,1101.75,1101.75,1101.75,1101.75,0,2
11/30/2004,01:01,1101.75,1101.75,1101.75,1101.75,0,2
11/30/2004,01:02,1101.75,1101.75,1101.75,1101.75,0,5
11/30/2004,01:05,1101.75,1101.75,1101.75,1101.75,0,2
11/30/2004,01:06,1101.50,1101.50,1101.50,1101.50,0,3
11/30/2004,01:07,1101.75,1101.75,1101.75,1101.75,8,0
11/30/2004,01:08,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,01:09,1101.50,1101.50,1101.50,1101.50,0,8
11/30/2004,01:10,1101.50,1101.50,1101.50,1101.50,0,1
11/30/2004,01:11,1101.50,1101.50,1101.50,1101.50,0,2
11/30/2004,01:12,1101.50,1101.50,1101.50,1101.50,0,5
11/30/2004,01:14,1101.25,1101.50,1101.25,1101.50,3,1
11/30/2004,01:16,1101.50,1101.50,1101.50,1101.50,6,0
11/30/2004,01:18,1101.75,1101.75,1101.75,1101.75,2,0
11/30/2004,01:19,1101.50,1101.75,1101.50,1101.75,4,2
11/30/2004,01:23,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,01:25,1101.75,1101.75,1101.75,1101.75,3,0
11/30/2004,01:26,1101.75,1101.75,1101.75,1101.75,20,0
11/30/2004,01:30,1101.75,1101.75,1101.75,1101.75,3,0
11/30/2004,01:33,1101.75,1101.75,1101.75,1101.75,23,0
11/30/2004,01:34,1101.50,1101.50,1101.50,1101.50,0,1
11/30/2004,01:35,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,01:36,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,01:37,1101.75,1101.75,1101.75,1101.75,2,0
11/30/2004,01:38,1101.75,1101.75,1101.75,1101.75,24,0
11/30/2004,01:41,1102.00,1102.00,1101.75,1101.75,8,30
11/30/2004,01:42,1102.00,1102.00,1102.00,1102.00,1,0
11/30/2004,01:43,1101.75,1101.75,1101.75,1101.75,0,5
11/30/2004,01:44,1101.75,1101.75,1101.75,1101.75,0,14
11/30/2004,01:45,1102.00,1102.00,1101.75,1101.75,11,3
11/30/2004,01:46,1102.00,1102.00,1102.00,1102.00,6,0
11/30/2004,01:47,1102.00,1102.00,1102.00,1102.00,1,0
11/30/2004,01:48,1101.75,1101.75,1101.75,1101.75,0,2
11/30/2004,01:49,1101.75,1101.75,1101.75,1101.75,0,1
11/30/2004,01:50,1102.00,1102.25,1102.00,1102.25,87,0
11/30/2004,01:51,1102.25,1102.25,1102.25,1102.25,50,0
11/30/2004,01:53,1102.25,1102.25,1102.00,1102.00,2,21
11/30/2004,01:54,1101.75,1101.75,1101.75,1101.75,0,10
11/30/2004,01:55,1102.00,1102.00,1102.00,1102.00,27,0
11/30/2004,01:57,1101.75,1101.75,1101.75,1101.75,0,31
11/30/2004,01:58,1102.00,1102.00,1102.00,1102.00,13,0
11/30/2004,01:59,1102.00,1102.00,1102.00,1102.00,18,0
11/30/2004,02:00,1101.75,1101.75,1101.75,1101.75,0,1
11/30/2004,02:01,1101.75,1102.00,1101.75,1102.00,108,3
11/30/2004,02:02,1102.00,1102.00,1102.00,1102.00,39,0
11/30/2004,02:03,1102.25,1102.25,1102.00,1102.25,98,34
11/30/2004,02:04,1102.00,1102.00,1102.00,1102.00,0,62
11/30/2004,02:05,1102.00,1102.00,1101.75,1101.75,0,23
11/30/2004,02:06,1102.00,1102.00,1102.00,1102.00,1,0
11/30/2004,02:07,1102.00,1102.00,1102.00,1102.00,3,0
11/30/2004,02:08,1102.00,1102.00,1102.00,1102.00,41,0
11/30/2004,02:09,1102.00,1102.25,1102.00,1102.25,41,0
11/30/2004,02:10,1102.25,1102.25,1102.25,1102.25,56,0
11/30/2004,02:11,1102.25,1102.25,1102.00,1102.25,42,25
11/30/2004,02:12,1102.00,1102.25,1102.00,1102.00,3,14
11/30/2004,02:13,1102.00,1102.00,1102.00,1102.00,0,10
11/30/2004,02:14,1101.75,1102.00,1101.75,1102.00,1,11
11/30/2004,02:15,1101.75,1101.75,1101.50,1101.50,0,68
11/30/2004,02:16,1101.50,1101.50,1101.50,1101.50,0,2
11/30/2004,02:17,1101.50,1101.75,1101.50,1101.50,12,34
11/30/2004,02:18,1101.50,1101.50,1101.25,1101.25,5,58
11/30/2004,02:19,1101.25,1101.25,1101.00,1101.00,0,78
11/30/2004,02:20,1101.00,1101.25,1101.00,1101.00,8,35
11/30/2004,02:21,1101.00,1101.00,1100.75,1101.00,8,89
11/30/2004,02:22,1101.00,1101.00,1101.00,1101.00,30,0
11/30/2004,02:23,1100.75,1101.25,1100.75,1101.25,51,63
11/30/2004,02:24,1101.00,1101.00,1101.00,1101.00,0,1
11/30/2004,02:25,1101.00,1101.25,1101.00,1101.00,1,12
11/30/2004,02:26,1100.75,1101.00,1100.75,1100.75,3,56
11/30/2004,02:27,1100.50,1100.50,1100.25,1100.25,0,138
11/30/2004,02:28,1100.25,1100.50,1100.25,1100.50,14,41
11/30/2004,02:29,1100.50,1100.50,1100.25,1100.25,56,3
11/30/2004,02:30,1100.50,1100.50,1100.25,1100.25,10,39
11/30/2004,02:31,1100.25,1100.25,1098.25,1099.00,271,565
11/30/2004,02:32,1099.25,1099.25,1099.00,1099.25,52,22
11/30/2004,02:33,1099.25,1099.50,1099.00,1099.25,58,29
11/30/2004,02:34,1099.50,1099.50,1099.50,1099.50,33,0
11/30/2004,02:35,1099.25,1099.25,1099.25,1099.25,0,49
11/30/2004,02:36,1099.25,1099.25,1099.25,1099.25,0,31
11/30/2004,02:37,1099.25,1099.25,1098.75,1099.25,45,68
11/30/2004,02:38,1099.25,1099.25,1099.00,1099.25,55,30
11/30/2004,02:39,1099.25,1099.50,1099.25,1099.50,34,0
11/30/2004,02:40,1099.25,1099.50,1099.25,1099.25,10,32
11/30/2004,02:41,1099.25,1099.25,1099.00,1099.00,0,28
11/30/2004,02:42,1099.25,1099.25,1099.25,1099.25,28,0
11/30/2004,02:43,1099.25,1099.25,1099.00,1099.25,6,1
11/30/2004,02:44,1099.25,1099.50,1099.25,1099.50,5,0
11/30/2004,02:45,1099.50,1099.50,1099.50,1099.50,31,0
11/30/2004,02:47,1099.50,1099.75,1099.50,1099.50,5,3
11/30/2004,02:50,1099.75,1099.75,1099.50,1099.50,2,11
11/30/2004,02:51,1099.50,1099.50,1099.50,1099.50,0,4
11/30/2004,02:52,1099.50,1099.50,1099.25,1099.25,0,62
11/30/2004,02:53,1099.25,1099.50,1099.25,1099.50,28,9
11/30/2004,02:54,1099.50,1099.75,1099.50,1099.50,44,3
11/30/2004,02:55,1099.50,1099.75,1099.50,1099.75,1,2
11/30/2004,02:57,1099.50,1099.50,1099.50,1099.50,0,10
11/30/2004,02:58,1099.75,1099.75,1099.75,1099.75,23,0
11/30/2004,03:00,1099.75,1100.25,1099.75,1100.25,401,0
11/30/2004,03:01,1100.00,1100.50,1100.00,1100.50,35,15
11/30/2004,03:02,1100.50,1100.50,1100.00,1100.25,11,37
11/30/2004,03:04,1100.25,1100.25,1100.25,1100.25,19,0
11/30/2004,03:05,1100.50,1100.50,1100.50,1100.50,4,0
11/30/2004,03:06,1100.50,1100.75,1100.50,1100.75,106,0
11/30/2004,03:07,1101.00,1101.00,1100.75,1101.00,92,10
11/30/2004,03:08,1101.00,1101.00,1100.75,1101.00,66,1
11/30/2004,03:09,1101.00,1101.25,1101.00,1101.00,55,2
11/30/2004,03:10,1101.25,1101.75,1101.25,1101.25,152,34
11/30/2004,03:11,1101.25,1101.25,1101.25,1101.25,0,63
11/30/2004,03:12,1101.25,1101.25,1101.25,1101.25,0,27
11/30/2004,03:13,1101.25,1101.25,1101.25,1101.25,0,87
11/30/2004,03:14,1101.00,1101.00,1101.00,1101.00,0,4
11/30/2004,03:15,1101.25,1101.25,1101.00,1101.25,69,15
11/30/2004,03:16,1101.25,1101.50,1101.25,1101.50,65,0
11/30/2004,03:17,1101.50,1101.50,1101.50,1101.50,129,0
11/30/2004,03:18,1101.50,1101.50,1101.25,1101.50,89,2
11/30/2004,03:19,1101.50,1101.50,1101.50,1101.50,70,0
11/30/2004,03:20,1101.50,1101.50,1101.50,1101.50,7,0
11/30/2004,03:21,1101.50,1101.50,1101.50,1101.50,20,0
11/30/2004,03:22,1101.50,1101.50,1101.50,1101.50,112,0
11/30/2004,03:23,1101.50,1101.50,1101.50,1101.50,18,0
11/30/2004,03:24,1101.25,1101.50,1101.25,1101.50,3,2
11/30/2004,03:26,1101.25,1101.50,1101.25,1101.50,34,2
11/30/2004,03:27,1101.50,1101.50,1101.50,1101.50,5,0
11/30/2004,03:28,1101.50,1101.50,1101.50,1101.50,43,0
11/30/2004,03:29,1101.50,1101.50,1101.50,1101.50,1,0
11/30/2004,03:30,1101.50,1101.75,1101.50,1101.50,28,55
11/30/2004,03:31,1101.75,1101.75,1101.75,1101.75,2,0
11/30/2004,03:35,1101.50,1101.50,1101.50,1101.50,0,24
11/30/2004,03:37,1101.25,1101.25,1101.25,1101.25,0,15
11/30/2004,03:38,1101.50,1101.50,1101.50,1101.50,75,0
11/30/2004,03:39,1101.50,1101.75,1101.50,1101.50,37,2
11/30/2004,03:40,1101.75,1101.75,1101.75,1101.75,2,0
11/30/2004,03:41,1101.50,1101.50,1101.50,1101.50,0,46
11/30/2004,03:42,1101.50,1101.50,1101.50,1101.50,0,8
11/30/2004,03:43,1101.50,1101.50,1101.25,1101.25,0,55
11/30/2004,03:44,1101.25,1101.25,1101.25,1101.25,0,119
11/30/2004,03:45,1101.25,1101.25,1101.25,1101.25,0,9
11/30/2004,03:46,1101.25,1101.25,1101.25,1101.25,0,21
11/30/2004,03:47,1101.25,1101.25,1101.25,1101.25,0,9
11/30/2004,03:48,1101.25,1101.25,1101.25,1101.25,0,15
11/30/2004,03:50,1101.25,1101.25,1101.00,1101.00,0,24
11/30/2004,03:51,1101.00,1101.00,1100.75,1100.75,0,173
11/30/2004,03:52,1100.75,1101.00,1100.75,1101.00,77,13
11/30/2004,03:53,1101.00,1101.00,1101.00,1101.00,20,0
11/30/2004,03:54,1101.00,1101.00,1101.00,1101.00,52,0
11/30/2004,03:55,1101.00,1101.00,1101.00,1101.00,5,0
11/30/2004,03:56,1101.00,1101.00,1101.00,1101.00,3,0
11/30/2004,03:58,1101.00,1101.00,1101.00,1101.00,2,0
11/30/2004,03:59,1101.00,1101.00,1101.00,1101.00,1,0
11/30/2004,04:00,1101.25,1101.25,1100.75,1100.75,2,3
11/30/2004,04:01,1100.75,1101.00,1100.75,1101.00,14,1
11/30/2004,04:02,1101.25,1101.25,1101.25,1101.25,20,0
11/30/2004,04:03,1101.25,1101.50,1101.25,1101.50,183,0
11/30/2004,04:04,1101.50,1101.50,1101.50,1101.50,4,0
11/30/2004,04:05,1101.25,1101.50,1101.25,1101.50,9,7
11/30/2004,04:06,1101.50,1101.50,1101.50,1101.50,1,0
11/30/2004,04:07,1101.50,1101.50,1101.50,1101.50,31,0
11/30/2004,04:08,1101.50,1101.50,1101.50,1101.50,1,0
11/30/2004,04:09,1101.25,1101.25,1101.25,1101.25,0,1
11/30/2004,04:10,1101.50,1101.50,1101.50,1101.50,11,0
11/30/2004,04:11,1101.50,1101.50,1101.25,1101.25,4,5
11/30/2004,04:12,1101.25,1101.25,1101.25,1101.25,0,17
11/30/2004,04:14,1101.50,1101.50,1101.25,1101.25,1,14
11/30/2004,04:15,1101.25,1101.50,1101.25,1101.50,43,2
11/30/2004,04:18,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,04:20,1101.50,1101.50,1101.50,1101.50,0,3
11/30/2004,04:22,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,04:23,1101.50,1101.50,1101.50,1101.50,0,53
11/30/2004,04:24,1101.50,1101.50,1101.50,1101.50,0,11
11/30/2004,04:25,1101.50,1101.75,1101.50,1101.50,1,32
11/30/2004,04:26,1101.25,1101.50,1101.25,1101.50,11,70
11/30/2004,04:27,1101.50,1101.75,1101.50,1101.75,13,0
11/30/2004,04:29,1101.50,1101.50,1101.50,1101.50,0,1
11/30/2004,04:30,1101.75,1102.00,1101.75,1102.00,117,0
11/30/2004,04:31,1101.75,1101.75,1101.25,1101.50,15,148
11/30/2004,04:34,1101.50,1101.75,1101.50,1101.75,25,10
11/30/2004,04:35,1101.50,1101.50,1101.50,1101.50,0,77
11/30/2004,04:36,1101.75,1101.75,1101.75,1101.75,13,0
11/30/2004,04:38,1101.50,1101.75,1101.50,1101.50,9,42
11/30/2004,04:39,1101.50,1101.50,1101.00,1101.00,0,52
11/30/2004,04:41,1101.25,1101.50,1101.25,1101.50,27,0
11/30/2004,04:42,1101.25,1101.25,1101.25,1101.25,0,15
11/30/2004,04:43,1101.25,1101.25,1101.25,1101.25,0,1
11/30/2004,04:44,1101.50,1101.50,1101.50,1101.50,3,0
11/30/2004,04:45,1101.25,1101.25,1101.25,1101.25,0,3
11/30/2004,04:46,1101.25,1101.25,1101.25,1101.25,0,5
11/30/2004,04:47,1101.25,1101.25,1101.25,1101.25,0,9
11/30/2004,04:48,1101.25,1101.25,1101.25,1101.25,0,10
11/30/2004,04:49,1101.25,1101.25,1101.25,1101.25,0,21
11/30/2004,04:50,1101.25,1101.25,1101.25,1101.25,0,1
11/30/2004,04:51,1101.00,1101.25,1101.00,1101.25,1,1
11/30/2004,04:52,1101.00,1101.00,1101.00,1101.00,0,33
11/30/2004,04:53,1100.75,1101.00,1100.75,1101.00,5,1
11/30/2004,04:54,1101.00,1101.00,1101.00,1101.00,1,0
11/30/2004,04:55,1101.00,1101.00,1100.75,1101.00,54,1
11/30/2004,04:56,1100.75,1100.75,1100.75,1100.75,0,17
11/30/2004,04:58,1100.75,1101.00,1100.75,1100.75,25,23
11/30/2004,04:59,1100.75,1100.75,1100.50,1100.75,1,57
11/30/2004,05:00,1100.75,1100.75,1100.75,1100.75,1,0
11/30/2004,05:01,1100.75,1101.00,1100.50,1100.50,15,28
11/30/2004,05:02,1100.25,1100.50,1100.25,1100.50,4,4
11/30/2004,05:03,1100.50,1100.50,1100.25,1100.25,18,1
11/30/2004,05:04,1100.50,1100.75,1100.50,1100.75,20,0
11/30/2004,05:05,1100.50,1100.50,1100.50,1100.50,0,1
11/30/2004,05:06,1100.50,1100.75,1100.50,1100.75,24,1
11/30/2004,05:07,1100.75,1100.75,1100.75,1100.75,7,0
11/30/2004,05:08,1100.75,1100.75,1100.75,1100.75,21,0
11/30/2004,05:09,1100.75,1100.75,1100.75,1100.75,10,0
11/30/2004,05:10,1100.75,1100.75,1100.75,1100.75,1,0
11/30/2004,05:11,1100.75,1100.75,1100.75,1100.75,1,0
11/30/2004,05:12,1101.00,1101.00,1101.00,1101.00,3,0
11/30/2004,05:13,1101.00,1101.00,1101.00,1101.00,1,0
11/30/2004,05:14,1100.75,1101.00,1100.75,1101.00,151,30
11/30/2004,05:15,1100.75,1100.75,1100.75,1100.75,0,12
11/30/2004,05:17,1100.75,1100.75,1100.75,1100.75,0,25
11/30/2004,05:18,1101.00,1101.00,1101.00,1101.00,1,0
11/30/2004,05:20,1101.00,1101.00,1101.00,1101.00,1,0
11/30/2004,05:22,1101.25,1101.25,1101.25,1101.25,5,0
11/30/2004,05:23,1101.25,1101.25,1101.25,1101.25,16,0
11/30/2004,05:26,1101.25,1101.25,1101.00,1101.00,1,10
11/30/2004,05:27,1101.00,1101.00,1100.75,1100.75,0,16
11/30/2004,05:28,1100.75,1100.75,1100.75,1100.75,0,45
11/30/2004,05:29,1100.75,1101.00,1100.75,1101.00,41,11
11/30/2004,05:30,1101.00,1101.00,1101.00,1101.00,1,0
11/30/2004,05:31,1101.00,1101.00,1101.00,1101.00,8,0
11/30/2004,05:32,1101.00,1101.00,1101.00,1101.00,44,0
11/30/2004,05:33,1101.00,1101.00,1101.00,1101.00,6,0
11/30/2004,05:34,1100.75,1100.75,1100.75,1100.75,0,2
11/30/2004,05:36,1100.75,1100.75,1100.75,1100.75,0,1
11/30/2004,05:37,1100.75,1100.75,1100.75,1100.75,0,3
11/30/2004,05:38,1101.00,1101.00,1101.00,1101.00,10,0
11/30/2004,05:40,1101.00,1101.00,1100.75,1100.75,20,5
11/30/2004,05:41,1101.00,1101.25,1101.00,1101.25,126,0
11/30/2004,05:42,1101.25,1101.25,1101.00,1101.00,2,73
11/30/2004,05:43,1101.25,1101.25,1101.25,1101.25,1,0
11/30/2004,05:44,1101.25,1101.25,1101.25,1101.25,5,0
11/30/2004,05:45,1101.00,1101.25,1101.00,1101.25,19,11
11/30/2004,05:46,1101.25,1101.50,1101.25,1101.50,32,0
11/30/2004,05:47,1101.25,1101.25,1101.25,1101.25,0,26
11/30/2004,05:48,1101.25,1101.25,1101.25,1101.25,0,4
11/30/2004,05:50,1101.25,1101.25,1101.25,1101.25,0,22
11/30/2004,05:51,1101.50,1101.50,1101.25,1101.25,1,3
11/30/2004,05:52,1101.00,1101.00,1101.00,1101.00,0,15
11/30/2004,05:53,1101.00,1101.00,1101.00,1101.00,0,4
11/30/2004,05:54,1101.00,1101.00,1100.75,1100.75,0,45
11/30/2004,05:55,1100.75,1100.75,1100.75,1100.75,0,6
11/30/2004,05:56,1101.00,1101.00,1101.00,1101.00,1,0
11/30/2004,05:57,1100.75,1100.75,1100.75,1100.75,0,30
11/30/2004,05:58,1100.75,1101.00,1100.75,1101.00,1,5
11/30/2004,05:59,1101.00,1101.00,1101.00,1101.00,20,0
11/30/2004,06:00,1101.00,1101.00,1101.00,1101.00,1,0
11/30/2004,06:01,1101.00,1101.00,1100.75,1100.75,5,76
11/30/2004,06:02,1100.75,1100.75,1100.50,1100.75,11,15
11/30/2004,06:04,1100.75,1100.75,1100.75,1100.75,27,0
11/30/2004,06:05,1100.75,1101.00,1100.75,1101.00,45,0
11/30/2004,06:06,1101.25,1101.25,1101.00,1101.00,3,2
11/30/2004,06:07,1101.25,1101.50,1101.25,1101.25,107,1
11/30/2004,06:08,1101.25,1101.50,1101.25,1101.25,10,34
11/30/2004,06:09,1101.25,1101.25,1101.25,1101.25,0,55
11/30/2004,06:10,1101.00,1101.00,1101.00,1101.00,0,2
11/30/2004,06:11,1101.25,1101.25,1101.00,1101.00,1,36
11/30/2004,06:13,1100.75,1100.75,1100.75,1100.75,0,80
11/30/2004,06:14,1100.50,1100.50,1100.50,1100.50,0,183
11/30/2004,06:15,1100.50,1100.50,1100.50,1100.50,0,1
11/30/2004,06:16,1100.25,1100.50,1100.25,1100.50,5,3
11/30/2004,06:17,1100.75,1100.75,1100.75,1100.75,1,0
11/30/2004,06:18,1100.75,1100.75,1100.75,1100.75,1,0
11/30/2004,06:19,1100.50,1100.50,1100.50,1100.50,0,1
11/30/2004,06:20,1100.50,1100.50,1100.50,1100.50,0,1
11/30/2004,06:21,1100.75,1100.75,1100.50,1100.50,2,1
11/30/2004,06:22,1100.75,1100.75,1100.50,1100.50,2,20
11/30/2004,06:24,1100.50,1100.50,1100.50,1100.50,0,12
11/30/2004,06:25,1100.50,1100.50,1100.50,1100.50,0,25
11/30/2004,06:26,1100.50,1100.50,1100.50,1100.50,0,5
11/30/2004,06:27,1100.50,1100.50,1100.25,1100.25,0,2
11/30/2004,06:29,1100.50,1100.50,1100.50,1100.50,31,0
11/30/2004,06:30,1100.50,1100.50,1100.50,1100.50,12,0
11/30/2004,06:31,1100.25,1100.25,1100.25,1100.25,0,118
11/30/2004,06:32,1100.25,1100.25,1100.00,1100.00,0,83
11/30/2004,06:33,1100.00,1100.00,1100.00,1100.00,0,18
11/30/2004,06:34,1100.00,1100.00,1100.00,1100.00,0,2
11/30/2004,06:35,1100.00,1100.00,1099.75,1099.75,0,33
11/30/2004,06:37,1100.00,1100.00,1100.00,1100.00,22,0
11/30/2004,06:39,1100.00,1100.00,1100.00,1100.00,16,0
11/30/2004,06:40,1099.75,1100.25,1099.75,1100.25,66,5
11/30/2004,06:41,1100.25,1100.25,1100.25,1100.25,75,0
11/30/2004,06:42,1100.25,1100.25,1100.00,1100.00,10,21
11/30/2004,06:43,1100.00,1100.00,1100.00,1100.00,0,1
11/30/2004,06:44,1100.00,1100.00,1100.00,1100.00,0,25
11/30/2004,06:45,1100.00,1100.25,1100.00,1100.25,26,51
11/30/2004,06:47,1100.00,1100.00,1100.00,1100.00,0,2
11/30/2004,06:48,1100.00,1100.00,1100.00,1100.00,0,1
11/30/2004,06:49,1100.00,1100.00,1100.00,1100.00,0,79
11/30/2004,06:50,1100.00,1100.00,1100.00,1100.00,0,62
11/30/2004,06:51,1100.00,1100.00,1100.00,1100.00,0,6
11/30/2004,06:52,1100.00,1100.00,1100.00,1100.00,0,7
11/30/2004,06:53,1100.00,1100.00,1100.00,1100.00,0,3
11/30/2004,06:54,1100.00,1100.00,1099.75,1100.00,5,2
11/30/2004,06:56,1100.00,1100.00,1100.00,1100.00,60,0
11/30/2004,06:58,1100.00,1100.00,1099.75,1099.75,56,118
11/30/2004,06:59,1099.75,1099.75,1099.50,1099.50,0,2
11/30/2004,07:00,1099.50,1099.50,1099.50,1099.50,0,1
11/30/2004,07:01,1099.75,1099.75,1099.75,1099.75,51,0
11/30/2004,07:02,1099.75,1100.00,1099.75,1100.00,77,0
11/30/2004,07:03,1099.75,1099.75,1099.75,1099.75,0,23
11/30/2004,07:04,1099.75,1099.75,1099.75,1099.75,0,21
11/30/2004,07:05,1099.75,1099.75,1099.50,1099.75,1,39
11/30/2004,07:06,1099.75,1099.75,1099.75,1099.75,16,0
11/30/2004,07:07,1100.00,1100.00,1099.75,1099.75,1,6
11/30/2004,07:08,1100.00,1100.00,1099.75,1100.00,28,6
11/30/2004,07:09,1100.00,1100.00,1100.00,1100.00,12,0
11/30/2004,07:10,1099.75,1099.75,1099.75,1099.75,0,1
11/30/2004,07:12,1100.00,1100.00,1100.00,1100.00,19,0
11/30/2004,07:13,1099.75,1099.75,1099.75,1099.75,0,13
11/30/2004,07:15,1100.00,1100.00,1099.75,1100.00,9,2
11/30/2004,07:16,1100.00,1100.50,1100.00,1100.25,191,52
11/30/2004,07:17,1100.25,1100.50,1100.25,1100.25,7,65
11/30/2004,07:18,1100.25,1100.25,1100.00,1100.25,1,239
11/30/2004,07:19,1100.25,1100.25,1100.25,1100.25,12,0
11/30/2004,07:20,1100.50,1100.50,1100.25,1100.50,81,3
11/30/2004,07:21,1100.50,1101.00,1100.50,1101.00,168,4
11/30/2004,07:22,1101.00,1101.00,1101.00,1101.00,273,0
11/30/2004,07:23,1101.00,1101.25,1101.00,1101.00,124,9
11/30/2004,07:24,1101.25,1101.25,1100.75,1101.00,12,62
11/30/2004,07:25,1101.00,1101.00,1100.75,1100.75,55,1
11/30/2004,07:26,1101.00,1101.00,1101.00,1101.00,1,0
11/30/2004,07:27,1101.00,1101.00,1100.75,1100.75,75,5
11/30/2004,07:28,1101.00,1101.00,1101.00,1101.00,32,0
11/30/2004,07:29,1101.00,1101.25,1100.75,1101.00,57,212
11/30/2004,07:30,1101.25,1101.25,1101.00,1101.25,73,42
11/30/2004,07:31,1101.25,1102.25,1101.25,1102.00,1171,491
11/30/2004,07:32,1101.75,1102.25,1101.50,1102.00,655,606
11/30/2004,07:33,1102.00,1102.00,1101.75,1101.75,23,343
11/30/2004,07:34,1101.75,1102.25,1101.75,1102.25,485,25
11/30/2004,07:35,1102.25,1102.50,1102.00,1102.00,392,277
11/30/2004,07:36,1102.25,1102.25,1101.75,1101.75,124,267
11/30/2004,07:37,1101.75,1101.75,1101.50,1101.75,4,621
11/30/2004,07:38,1101.50,1101.75,1101.00,1101.25,32,481
11/30/2004,07:39,1101.25,1101.25,1101.00,1101.25,65,5
11/30/2004,07:40,1101.00,1101.25,1101.00,1101.00,71,195
11/30/2004,07:41,1101.00,1101.25,1100.50,1101.25,509,492
11/30/2004,07:42,1101.25,1101.25,1101.00,1101.00,35,8
11/30/2004,07:43,1101.00,1101.00,1101.00,1101.00,0,14
11/30/2004,07:44,1101.25,1101.25,1100.75,1100.75,9,64
11/30/2004,07:45,1101.00,1101.00,1101.00,1101.00,68,0
11/30/2004,07:46,1101.25,1101.25,1101.00,1101.00,3,138
11/30/2004,07:47,1101.00,1101.25,1101.00,1101.00,7,12
11/30/2004,07:48,1101.25,1101.25,1101.25,1101.25,31,0
11/30/2004,07:49,1101.25,1101.25,1101.00,1101.00,38,1
11/30/2004,07:50,1101.00,1101.50,1101.00,1101.50,118,19
11/30/2004,07:51,1101.50,1101.75,1101.25,1101.75,108,45
11/30/2004,07:52,1101.75,1101.75,1101.50,1101.50,9,61
11/30/2004,07:53,1101.50,1101.75,1101.50,1101.50,7,13
11/30/2004,07:54,1101.75,1101.75,1101.50,1101.75,145,27
11/30/2004,07:55,1101.75,1102.00,1101.75,1101.75,32,153
11/30/2004,07:56,1101.50,1101.75,1101.50,1101.75,89,8
11/30/2004,07:57,1101.75,1101.75,1101.50,1101.75,42,6
11/30/2004,07:58,1101.50,1101.75,1101.50,1101.50,2,29
11/30/2004,07:59,1101.50,1101.75,1101.50,1101.75,47,90
11/30/2004,08:00,1101.75,1102.00,1101.75,1101.75,211,1
11/30/2004,08:01,1102.00,1102.00,1101.75,1102.00,247,1
11/30/2004,08:02,1102.00,1102.00,1101.75,1102.00,27,1
11/30/2004,08:03,1102.00,1102.00,1101.75,1101.75,6,5
11/30/2004,08:04,1101.75,1102.00,1101.75,1102.00,2,1
11/30/2004,08:06,1102.00,1102.00,1101.75,1101.75,30,26
11/30/2004,08:07,1101.75,1102.00,1101.75,1102.00,15,53
11/30/2004,08:08,1101.75,1101.75,1101.75,1101.75,0,14
11/30/2004,08:09,1101.75,1102.00,1101.75,1101.75,227,16
11/30/2004,08:10,1102.00,1102.25,1102.00,1102.00,199,30
11/30/2004,08:11,1102.00,1102.25,1102.00,1102.25,1,140
11/30/2004,08:12,1102.25,1102.75,1102.00,1102.50,883,80
11/30/2004,08:13,1102.50,1102.50,1102.25,1102.25,100,52
11/30/2004,08:14,1102.50,1102.50,1102.00,1102.00,232,327
11/30/2004,08:15,1102.25,1102.25,1102.25,1102.25,244,0
11/30/2004,08:16,1102.50,1102.50,1102.00,1102.25,52,17
11/30/2004,08:17,1102.25,1102.50,1102.25,1102.50,8,32
11/30/2004,08:18,1102.50,1102.50,1102.25,1102.50,5,1
11/30/2004,08:19,1102.25,1102.50,1102.25,1102.25,1,3
11/30/2004,08:20,1102.25,1102.50,1102.25,1102.50,4,14
11/30/2004,08:21,1102.50,1102.50,1102.25,1102.25,211,10
11/30/2004,08:22,1102.50,1103.00,1102.50,1102.75,373,19
11/30/2004,08:23,1102.50,1102.75,1102.50,1102.75,99,3
11/30/2004,08:24,1102.75,1102.75,1102.50,1102.75,34,5
11/30/2004,08:25,1102.75,1103.00,1102.50,1103.00,68,8
11/30/2004,08:26,1102.75,1103.00,1102.75,1102.75,1,33
11/30/2004,08:27,1102.75,1103.00,1102.75,1103.00,7,129
11/30/2004,08:28,1102.75,1102.75,1102.50,1102.75,3,198
11/30/2004,08:29,1102.50,1102.75,1102.50,1102.50,1,356
11/30/2004,08:30,1102.75,1102.75,1102.25,1102.50,428,665
11/30/2004,08:31,1102.50,1103.50,1102.50,1103.00,3294,2257
11/30/2004,08:32,1103.00,1103.75,1103.00,1103.50,2330,984
11/30/2004,08:33,1103.50,1103.50,1102.75,1103.00,562,1821
11/30/2004,08:34,1103.00,1103.00,1102.50,1102.50,51,1192
11/30/2004,08:35,1102.50,1103.00,1102.50,1102.50,861,319
11/30/2004,08:36,1102.50,1103.00,1102.25,1103.00,1073,854
11/30/2004,08:37,1103.00,1103.00,1102.50,1102.50,384,1118
11/30/2004,08:38,1102.50,1102.75,1102.25,1102.50,885,1460
11/30/2004,08:39,1102.75,1102.75,1102.00,1102.00,357,2006
11/30/2004,08:40,1102.00,1102.25,1101.50,1102.00,1021,1431
11/30/2004,08:41,1101.75,1102.00,1101.50,1102.00,719,627
11/30/2004,08:42,1102.00,1102.00,1101.75,1101.75,243,186
11/30/2004,08:43,1101.75,1102.25,1101.50,1102.00,2545,609
11/30/2004,08:44,1102.25,1102.50,1102.00,1102.50,1499,615
11/30/2004,08:45,1102.25,1103.25,1102.25,1103.00,2361,788
11/30/2004,08:46,1103.00,1104.00,1103.00,1104.00,4505,1424
11/30/2004,08:47,1104.00,1104.00,1103.50,1103.50,353,565
11/30/2004,08:48,1103.50,1104.25,1103.25,1104.25,3240,1652
11/30/2004,08:49,1104.25,1104.75,1103.50,1103.50,2381,3300
11/30/2004,08:50,1103.50,1103.75,1103.00,1103.00,463,2508
11/30/2004,08:51,1103.00,1103.75,1103.00,1103.50,849,1175
11/30/2004,08:52,1103.50,1103.75,1103.00,1103.00,533,2129
11/30/2004,08:53,1103.00,1103.25,1102.00,1102.00,563,3873
11/30/2004,08:54,1102.00,1102.25,1101.25,1101.50,1404,2480
11/30/2004,08:55,1101.50,1101.75,1100.25,1101.50,3509,6825
11/30/2004,08:56,1101.50,1101.50,1100.25,1100.25,1112,4932
11/30/2004,08:57,1100.50,1101.00,1100.25,1100.75,1713,1362
11/30/2004,08:58,1100.50,1101.75,1100.50,1101.50,4277,2584
11/30/2004,08:59,1101.50,1102.00,1100.50,1101.75,2433,2997
11/30/2004,09:00,1101.75,1102.00,1101.00,1101.75,1360,1744
11/30/2004,09:01,1101.75,1102.25,1101.25,1102.25,1828,2026
11/30/2004,09:02,1102.00,1104.25,1102.00,1103.75,4859,1463
11/30/2004,09:03,1103.75,1104.50,1103.50,1104.00,3454,1994
11/30/2004,09:04,1104.00,1104.25,1103.00,1103.00,2331,1606
11/30/2004,09:05,1103.00,1103.75,1102.75,1103.50,2112,2214
11/30/2004,09:06,1103.50,1104.00,1103.25,1103.50,998,1059
11/30/2004,09:07,1103.50,1103.50,1102.00,1102.50,550,2017
11/30/2004,09:08,1102.75,1103.00,1102.50,1102.75,501,883
11/30/2004,09:09,1102.75,1103.00,1102.25,1102.50,378,1414
11/30/2004,09:10,1102.50,1102.75,1101.25,1101.25,184,1681
11/30/2004,09:11,1101.25,1101.50,1100.00,1100.75,2318,4803
11/30/2004,09:12,1100.75,1101.00,1100.25,1100.50,1598,1359
11/30/2004,09:13,1100.75,1101.50,1100.50,1101.25,2576,778
11/30/2004,09:14,1101.25,1101.25,1100.75,1101.00,426,490
11/30/2004,09:15,1101.25,1102.25,1101.25,1102.25,2243,508
11/30/2004,09:16,1102.25,1102.50,1102.00,1102.00,919,907
11/30/2004,09:17,1102.00,1103.00,1102.00,1103.00,3721,690
11/30/2004,09:18,1103.00,1103.00,1102.25,1102.25,138,1236
11/30/2004,09:19,1102.25,1103.00,1102.25,1102.50,2271,608
11/30/2004,09:20,1102.75,1103.00,1102.25,1102.25,1004,810
11/30/2004,09:21,1102.25,1102.50,1101.75,1101.75,533,1216
11/30/2004,09:22,1101.75,1102.75,1101.50,1102.50,1035,963
11/30/2004,09:23,1102.25,1103.00,1102.25,1102.75,718,130
11/30/2004,09:24,1102.75,1103.50,1102.50,1103.50,1850,910
11/30/2004,09:25,1103.50,1103.75,1102.50,1102.50,546,1261
11/30/2004,09:26,1102.50,1103.25,1102.25,1103.25,1636,568
11/30/2004,09:27,1103.00,1103.25,1102.75,1103.25,271,377
11/30/2004,09:28,1103.25,1103.25,1101.75,1101.75,723,1712
11/30/2004,09:29,1101.75,1102.25,1101.75,1101.75,293,971
11/30/2004,09:30,1101.75,1102.25,1101.00,1101.00,472,1789
11/30/2004,09:31,1101.00,1102.00,1101.00,1102.00,2071,465
11/30/2004,09:32,1102.00,1102.00,1101.75,1101.75,112,741
11/30/2004,09:33,1102.00,1102.00,1101.00,1101.50,383,1461
11/30/2004,09:34,1101.50,1101.75,1100.50,1101.25,1755,2625
11/30/2004,09:35,1101.25,1101.50,1101.25,1101.25,76,1094
11/30/2004,09:36,1101.50,1101.50,1100.50,1100.75,637,2391
11/30/2004,09:37,1101.00,1101.25,1100.75,1101.00,699,841
11/30/2004,09:38,1101.00,1101.75,1101.00,1101.75,999,211
11/30/2004,09:39,1101.75,1101.75,1101.00,1101.25,468,513
11/30/2004,09:40,1101.25,1101.25,1100.50,1101.00,531,1640
11/30/2004,09:41,1101.00,1101.25,1100.50,1101.25,861,995
11/30/2004,09:42,1101.25,1101.50,1100.75,1101.00,1053,1206
11/30/2004,09:43,1101.00,1101.25,1100.25,1100.50,766,1742
11/30/2004,09:44,1100.50,1101.00,1100.25,1101.00,1032,393
11/30/2004,09:45,1100.75,1102.25,1100.75,1102.25,2676,480
11/30/2004,09:46,1102.00,1102.25,1100.50,1100.75,864,2536
11/30/2004,09:47,1100.75,1101.25,1100.50,1101.00,894,461
11/30/2004,09:48,1101.00,1101.50,1100.75,1101.00,668,921
11/30/2004,09:49,1100.75,1101.00,1100.50,1101.00,415,438
11/30/2004,09:50,1101.00,1101.00,1100.25,1100.25,327,1609
11/30/2004,09:51,1100.50,1100.50,1099.50,1100.00,1058,3232
11/30/2004,09:52,1100.00,1100.25,1099.50,1100.00,1380,639
11/30/2004,09:53,1099.75,1100.50,1099.75,1100.50,1492,316
11/30/2004,09:54,1100.50,1100.75,1100.25,1100.25,833,1496
11/30/2004,09:55,1100.25,1100.25,1099.50,1100.00,495,2462
11/30/2004,09:56,1100.00,1100.50,1099.75,1100.25,1092,393
11/30/2004,09:57,1100.00,1100.50,1099.25,1099.25,1345,3361
11/30/2004,09:58,1099.25,1099.75,1099.00,1099.50,2947,984
11/30/2004,09:59,1099.50,1100.50,1099.25,1100.25,1568,1872
11/30/2004,10:00,1100.25,1100.25,1099.75,1100.00,473,940
11/30/2004,10:01,1100.25,1100.25,1099.75,1099.75,84,1126
11/30/2004,10:02,1099.75,1100.50,1099.50,1100.25,934,465
11/30/2004,10:03,1100.50,1100.50,1099.50,1099.75,280,607
11/30/2004,10:04,1099.75,1100.00,1099.50,1099.50,376,1025
11/30/2004,10:05,1099.50,1099.75,1099.25,1099.50,739,714
11/30/2004,10:06,1099.75,1099.75,1099.25,1099.50,89,589
11/30/2004,10:07,1099.50,1100.00,1099.50,1099.75,1055,440
11/30/2004,10:08,1099.75,1100.00,1099.25,1099.75,638,1217
11/30/2004,10:09,1099.75,1100.25,1099.75,1100.25,932,230
11/30/2004,10:10,1100.25,1100.50,1100.00,1100.00,742,320
11/30/2004,10:11,1100.25,1100.25,1100.00,1100.00,79,255
11/30/2004,10:12,1100.00,1100.50,1100.00,1100.25,979,754
11/30/2004,10:13,1100.00,1100.50,1100.00,1100.00,1128,1072
11/30/2004,10:14,1100.25,1100.50,1100.00,1100.25,517,294
11/30/2004,10:15,1100.50,1100.75,1100.00,1100.50,2125,425
11/30/2004,10:16,1100.75,1101.00,1100.50,1101.00,1451,134
11/30/2004,10:17,1101.00,1101.25,1100.25,1101.00,785,1171
11/30/2004,10:18,1101.00,1101.25,1100.75,1101.25,1068,304
11/30/2004,10:19,1101.25,1101.75,1101.00,1101.50,1486,232
11/30/2004,10:20,1101.75,1102.00,1101.25,1101.50,768,1088
11/30/2004,10:21,1101.50,1101.50,1101.00,1101.00,35,717
11/30/2004,10:22,1101.00,1101.25,1100.50,1100.50,191,1667
11/30/2004,10:23,1100.50,1101.25,1100.50,1100.75,369,318
11/30/2004,10:24,1100.75,1101.00,1100.50,1100.75,73,413
11/30/2004,10:25,1101.00,1101.00,1100.50,1100.75,63,727
11/30/2004,10:26,1100.75,1101.00,1100.50,1100.75,270,444
11/30/2004,10:27,1100.75,1101.00,1100.50,1100.75,58,72
11/30/2004,10:28,1101.00,1101.25,1100.50,1101.00,569,592
11/30/2004,10:29,1101.00,1101.50,1100.75,1101.00,1030,366
11/30/2004,10:30,1101.00,1101.25,1100.75,1101.25,966,38
11/30/2004,10:31,1101.25,1101.50,1100.75,1100.75,449,811
11/30/2004,10:32,1101.00,1101.50,1100.75,1101.50,1498,345
11/30/2004,10:33,1101.25,1101.75,1101.25,1101.50,756,436
11/30/2004,10:34,1101.50,1101.75,1101.25,1101.75,1085,64
11/30/2004,10:35,1101.50,1102.00,1101.25,1101.75,578,376
11/30/2004,10:36,1101.50,1102.00,1101.50,1102.00,396,25
11/30/2004,10:37,1101.75,1102.50,1101.50,1102.25,2002,689
11/30/2004,10:38,1102.00,1102.50,1102.00,1102.25,1404,120
11/30/2004,10:39,1102.50,1102.75,1102.00,1102.25,1397,1266
11/30/2004,10:40,1102.25,1102.50,1101.75,1102.25,414,975
11/30/2004,10:41,1102.50,1102.50,1101.75,1102.25,149,303
11/30/2004,10:42,1102.00,1102.50,1102.00,1102.25,709,403
11/30/2004,10:43,1102.50,1102.50,1102.00,1102.00,894,504
11/30/2004,10:44,1102.00,1102.00,1101.75,1101.75,174,400
11/30/2004,10:45,1101.75,1102.00,1101.50,1101.75,449,189
11/30/2004,10:46,1101.50,1101.75,1100.75,1101.00,699,2344
11/30/2004,10:47,1101.25,1101.25,1100.75,1101.00,977,1546
11/30/2004,10:48,1101.25,1101.25,1100.25,1101.00,622,1343
11/30/2004,10:49,1100.75,1101.00,1100.50,1100.75,338,312
11/30/2004,10:50,1100.75,1101.00,1100.50,1100.50,76,922
11/30/2004,10:51,1100.25,1100.75,1100.00,1100.25,975,1590
11/30/2004,10:52,1100.25,1100.50,1100.00,1100.25,343,2259
11/30/2004,10:53,1100.00,1100.25,1099.75,1100.25,586,755
11/30/2004,10:54,1100.25,1100.50,1100.00,1100.25,866,865
11/30/2004,10:55,1100.25,1100.50,1100.00,1100.25,550,759
11/30/2004,10:56,1100.25,1100.50,1099.50,1100.50,1437,1134
11/30/2004,10:57,1100.50,1101.00,1100.25,1101.00,1362,125
11/30/2004,10:58,1101.00,1101.50,1100.75,1101.50,2132,864
11/30/2004,10:59,1101.50,1102.00,1101.00,1102.00,1409,703
11/30/2004,11:00,1102.00,1102.25,1101.75,1102.00,1520,923
11/30/2004,11:01,1101.75,1101.75,1101.50,1101.75,189,664
11/30/2004,11:02,1101.75,1101.75,1101.50,1101.50,86,27
11/30/2004,11:03,1101.50,1102.00,1101.25,1102.00,1530,1754
11/30/2004,11:04,1102.00,1102.25,1101.50,1102.00,1286,997
11/30/2004,11:05,1101.75,1102.00,1101.50,1101.75,409,374
11/30/2004,11:06,1101.75,1102.25,1101.50,1102.00,801,82
11/30/2004,11:07,1102.25,1102.25,1101.50,1101.50,388,600
11/30/2004,11:08,1101.50,1101.75,1101.50,1101.50,10,79
11/30/2004,11:09,1101.50,1102.00,1101.50,1101.75,199,30
11/30/2004,11:10,1101.75,1102.00,1101.50,1101.75,268,215
11/30/2004,11:11,1101.75,1102.00,1101.50,1101.75,268,110
11/30/2004,11:12,1101.75,1102.00,1101.50,1101.75,178,231
11/30/2004,11:13,1101.75,1101.75,1101.50,1101.50,617,103
11/30/2004,11:14,1101.75,1102.50,1101.50,1102.25,996,22
11/30/2004,11:15,1102.50,1103.00,1102.25,1102.75,2316,516
11/30/2004,11:16,1102.75,1103.50,1102.50,1103.00,2442,1338
11/30/2004,11:17,1103.25,1104.00,1103.00,1103.50,3597,555
11/30/2004,11:18,1103.75,1104.00,1103.50,1103.75,1092,1188
11/30/2004,11:19,1103.75,1104.25,1103.75,1103.75,1360,688
11/30/2004,11:20,1104.00,1104.75,1103.25,1104.25,4095,1668
11/30/2004,11:21,1104.50,1104.75,1104.25,1104.50,3243,1692
11/30/2004,11:22,1104.25,1104.50,1104.00,1104.00,22,1353
11/30/2004,11:23,1104.00,1104.50,1103.75,1104.00,709,1010
11/30/2004,11:24,1104.25,1104.25,1103.50,1103.50,49,1132
11/30/2004,11:25,1103.75,1103.75,1103.25,1103.75,663,277
11/30/2004,11:26,1103.75,1104.25,1103.75,1104.00,1312,358
11/30/2004,11:27,1104.00,1104.00,1103.50,1103.75,217,847
11/30/2004,11:28,1103.75,1103.75,1103.00,1103.25,268,1149
11/30/2004,11:29,1103.00,1103.25,1102.50,1102.75,648,1184
11/30/2004,11:30,1103.00,1103.00,1102.75,1102.75,311,399
11/30/2004,11:31,1102.75,1103.25,1102.75,1103.25,315,331
11/30/2004,11:32,1103.25,1103.25,1102.75,1103.00,219,187
11/30/2004,11:33,1103.00,1103.25,1102.75,1103.00,301,179
11/30/2004,11:34,1103.00,1103.25,1102.75,1103.00,124,144
11/30/2004,11:35,1103.00,1103.25,1102.75,1102.75,89,178
11/30/2004,11:36,1102.75,1103.00,1102.25,1102.75,558,1087
11/30/2004,11:37,1102.75,1103.75,1102.75,1103.50,1685,719
11/30/2004,11:38,1103.50,1103.75,1103.25,1103.50,228,395
11/30/2004,11:39,1103.50,1103.50,1103.25,1103.25,28,420
11/30/2004,11:40,1103.25,1104.00,1103.25,1103.50,791,105
11/30/2004,11:41,1103.50,1103.75,1103.25,1103.75,340,122
11/30/2004,11:42,1103.50,1103.75,1103.50,1103.50,23,492
11/30/2004,11:43,1103.50,1103.75,1102.75,1103.00,532,840
11/30/2004,11:44,1103.00,1103.25,1102.75,1102.75,4,156
11/30/2004,11:45,1102.75,1103.00,1102.50,1102.75,56,352
11/30/2004,11:46,1102.50,1102.75,1102.25,1102.75,350,343
11/30/2004,11:47,1102.75,1103.00,1102.50,1102.75,410,39
11/30/2004,11:48,1102.75,1103.00,1102.50,1102.50,170,174
11/30/2004,11:49,1102.50,1103.00,1102.50,1102.75,162,118
11/30/2004,11:50,1102.75,1102.75,1102.50,1102.50,25,8
11/30/2004,11:51,1102.75,1102.75,1102.25,1102.25,275,580
11/30/2004,11:52,1102.50,1102.50,1102.25,1102.25,22,104
11/30/2004,11:53,1102.50,1102.50,1102.25,1102.25,133,964
11/30/2004,11:54,1102.25,1102.50,1102.00,1102.00,358,1205
11/30/2004,11:55,1102.00,1102.25,1101.75,1102.00,407,697
11/30/2004,11:56,1102.00,1102.25,1102.00,1102.00,78,277
11/30/2004,11:57,1102.00,1102.00,1101.75,1101.75,359,27
11/30/2004,11:58,1102.00,1102.00,1101.50,1102.00,213,940
11/30/2004,11:59,1102.00,1102.00,1101.50,1101.75,285,311
11/30/2004,12:00,1101.75,1102.00,1101.50,1101.75,726,256
11/30/2004,12:01,1101.75,1102.00,1101.75,1102.00,247,59
11/30/2004,12:02,1101.75,1102.00,1101.75,1102.00,327,295
11/30/2004,12:03,1102.00,1102.25,1101.75,1102.25,286,106
11/30/2004,12:04,1102.25,1102.25,1101.75,1101.75,163,265
11/30/2004,12:05,1102.00,1102.00,1101.75,1101.75,28,715
11/30/2004,12:06,1102.00,1102.00,1101.50,1102.00,294,69
11/30/2004,12:07,1102.00,1102.25,1102.00,1102.00,81,203
11/30/2004,12:08,1102.25,1102.25,1102.00,1102.25,6,10
11/30/2004,12:09,1102.25,1102.75,1102.00,1102.75,998,12
11/30/2004,12:10,1102.75,1102.75,1102.25,1102.50,50,327
11/30/2004,12:11,1102.50,1102.50,1102.00,1102.00,63,755
11/30/2004,12:12,1102.00,1102.25,1102.00,1102.00,302,58
11/30/2004,12:13,1102.50,1102.50,1102.25,1102.25,26,69
11/30/2004,12:14,1102.25,1102.50,1102.00,1102.00,39,233
11/30/2004,12:15,1102.00,1102.75,1102.00,1102.75,629,100
11/30/2004,12:16,1102.75,1102.75,1102.50,1102.75,56,179
11/30/2004,12:17,1102.50,1102.75,1102.25,1102.25,22,272
11/30/2004,12:18,1102.25,1102.75,1102.25,1102.50,180,93
11/30/2004,12:19,1102.25,1102.75,1102.25,1102.50,399,23
11/30/2004,12:20,1102.50,1103.25,1102.50,1103.00,839,570
11/30/2004,12:21,1103.00,1103.25,1102.50,1102.50,94,568
11/30/2004,12:22,1102.50,1102.50,1102.00,1102.50,420,1218
11/30/2004,12:23,1102.75,1103.00,1102.50,1102.75,462,197
11/30/2004,12:24,1102.75,1102.75,1102.50,1102.50,0,244
11/30/2004,12:25,1102.50,1102.75,1102.50,1102.75,64,41
11/30/2004,12:26,1102.50,1102.75,1102.25,1102.50,417,153
11/30/2004,12:27,1102.75,1102.75,1102.50,1102.50,101,60
11/30/2004,12:28,1102.50,1102.75,1102.50,1102.50,1,314
11/30/2004,12:29,1102.50,1102.75,1102.00,1102.25,106,712
11/30/2004,12:30,1102.50,1102.50,1102.25,1102.50,5,67
11/30/2004,12:31,1102.50,1102.50,1101.50,1101.75,62,1107
11/30/2004,12:32,1101.75,1101.75,1101.25,1101.50,596,1054
11/30/2004,12:33,1101.50,1101.75,1100.75,1101.00,311,1969
11/30/2004,12:34,1101.00,1101.00,1100.50,1100.50,442,945
11/30/2004,12:35,1100.50,1100.75,1100.50,1100.75,593,129
11/30/2004,12:36,1100.50,1100.75,1100.25,1100.75,880,1272
11/30/2004,12:37,1100.50,1101.00,1100.25,1101.00,1018,266
11/30/2004,12:38,1101.00,1101.00,1100.75,1100.75,89,44
11/30/2004,12:39,1100.75,1101.25,1100.75,1101.00,447,125
11/30/2004,12:40,1101.25,1101.25,1100.75,1101.00,131,494
11/30/2004,12:41,1101.00,1101.25,1101.00,1101.00,14,342
11/30/2004,12:42,1101.00,1101.00,1100.75,1100.75,84,734
11/30/2004,12:43,1100.75,1101.00,1100.50,1100.75,67,454
11/30/2004,12:44,1100.75,1101.00,1100.50,1101.00,478,34
11/30/2004,12:45,1101.00,1101.25,1100.75,1101.00,76,403
11/30/2004,12:46,1101.00,1101.25,1100.75,1101.25,506,28
11/30/2004,12:47,1101.25,1101.50,1101.00,1101.50,685,33
11/30/2004,12:48,1101.50,1101.75,1101.25,1101.50,594,241
11/30/2004,12:49,1101.50,1102.00,1101.25,1101.25,583,474
11/30/2004,12:50,1101.50,1101.75,1100.75,1101.00,112,1242
11/30/2004,12:51,1101.00,1101.00,1100.25,1100.75,190,852
11/30/2004,12:52,1100.75,1101.00,1100.25,1100.25,471,409
11/30/2004,12:53,1100.25,1101.00,1100.00,1101.00,846,585
11/30/2004,12:54,1101.00,1101.50,1100.75,1101.50,999,86
11/30/2004,12:55,1101.50,1101.50,1100.75,1101.25,297,410
11/30/2004,12:56,1101.25,1101.25,1100.75,1101.25,221,104
11/30/2004,12:57,1101.25,1101.25,1101.00,1101.00,74,141
11/30/2004,12:58,1101.00,1101.50,1101.00,1101.50,68,382
11/30/2004,12:59,1101.25,1101.25,1100.75,1101.00,320,618
11/30/2004,13:00,1101.00,1101.00,1100.75,1101.00,482,70
11/30/2004,13:01,1100.75,1101.00,1100.75,1100.75,339,115
11/30/2004,13:02,1100.75,1101.50,1100.75,1101.25,405,430
11/30/2004,13:03,1101.25,1101.75,1101.25,1101.50,351,481
11/30/2004,13:04,1101.75,1102.50,1101.50,1102.00,1683,592
11/30/2004,13:05,1102.00,1102.00,1101.25,1101.25,139,1009
11/30/2004,13:06,1101.25,1101.50,1101.00,1101.00,511,581
11/30/2004,13:07,1101.25,1101.50,1101.00,1101.50,609,209
11/30/2004,13:08,1101.25,1102.00,1101.25,1101.50,521,389
11/30/2004,13:09,1101.25,1101.50,1101.25,1101.50,62,183
11/30/2004,13:10,1101.50,1101.75,1101.25,1101.50,187,562
11/30/2004,13:11,1101.50,1101.50,1101.00,1101.50,415,508
11/30/2004,13:12,1101.50,1101.75,1101.25,1101.75,377,4
11/30/2004,13:13,1101.75,1101.75,1101.50,1101.75,844,29
11/30/2004,13:14,1101.75,1102.25,1101.50,1102.25,750,131
11/30/2004,13:15,1102.00,1102.00,1101.50,1102.00,554,850
11/30/2004,13:16,1101.75,1102.00,1101.75,1102.00,355,63
11/30/2004,13:17,1102.00,1102.25,1101.50,1101.50,163,805
11/30/2004,13:18,1101.75,1101.75,1101.00,1101.75,882,1089
11/30/2004,13:19,1101.50,1101.75,1101.25,1101.50,199,811
11/30/2004,13:20,1101.25,1101.50,1101.00,1101.00,438,102
11/30/2004,13:21,1101.00,1101.25,1100.50,1100.75,441,1492
11/30/2004,13:22,1100.75,1101.00,1100.50,1101.00,456,345
11/30/2004,13:23,1100.75,1101.25,1100.50,1100.75,328,472
11/30/2004,13:24,1100.75,1101.00,1100.75,1100.75,8,466
11/30/2004,13:25,1100.50,1101.00,1100.50,1101.00,137,63
11/30/2004,13:26,1101.00,1101.00,1100.50,1100.50,211,298
11/30/2004,13:27,1100.75,1100.75,1100.25,1100.50,168,898
11/30/2004,13:28,1100.75,1100.75,1100.50,1100.50,54,154
11/30/2004,13:29,1100.50,1100.75,1100.50,1100.50,16,14
11/30/2004,13:30,1100.75,1101.00,1100.25,1100.25,398,2034
11/30/2004,13:31,1100.25,1101.00,1099.75,1100.50,1608,1740
11/30/2004,13:32,1100.25,1100.75,1100.25,1100.75,530,75
11/30/2004,13:33,1100.75,1100.75,1100.25,1100.50,28,1160
11/30/2004,13:34,1100.50,1101.00,1100.25,1100.75,1058,72
11/30/2004,13:35,1101.00,1101.00,1100.50,1100.75,308,328
11/30/2004,13:36,1101.00,1101.00,1100.50,1100.50,35,443
11/30/2004,13:37,1100.50,1100.75,1100.50,1100.75,280,58
11/30/2004,13:38,1100.75,1100.75,1100.50,1100.50,242,9
11/30/2004,13:39,1100.75,1101.25,1100.75,1101.25,1194,32
11/30/2004,13:40,1101.25,1101.50,1100.75,1100.75,190,937
11/30/2004,13:41,1100.50,1100.75,1100.50,1100.75,292,81
11/30/2004,13:42,1101.00,1101.75,1101.00,1101.75,2102,233
11/30/2004,13:43,1101.75,1102.00,1101.25,1101.75,858,628
11/30/2004,13:44,1101.50,1102.00,1101.25,1101.50,725,495
11/30/2004,13:45,1101.50,1101.75,1101.25,1101.25,7,625
11/30/2004,13:46,1101.25,1101.50,1101.00,1101.25,107,206
11/30/2004,13:47,1101.25,1101.50,1101.00,1101.25,173,575
11/30/2004,13:48,1101.25,1101.25,1101.00,1101.00,212,980
11/30/2004,13:49,1101.00,1101.00,1100.50,1100.75,193,733
11/30/2004,13:50,1100.75,1101.00,1100.50,1100.75,454,559
11/30/2004,13:51,1100.75,1100.75,1099.75,1100.00,601,2346
11/30/2004,13:52,1100.00,1100.25,1099.75,1100.25,625,1031
11/30/2004,13:53,1100.25,1100.50,1100.00,1100.25,270,184
11/30/2004,13:54,1100.25,1100.25,1099.75,1099.75,518,2144
11/30/2004,13:55,1099.75,1100.25,1099.50,1099.75,497,863
11/30/2004,13:56,1099.75,1100.00,1099.50,1100.00,496,518
11/30/2004,13:57,1100.00,1100.25,1099.75,1100.00,346,429
11/30/2004,13:58,1100.25,1100.25,1099.75,1100.00,159,963
11/30/2004,13:59,1100.00,1100.50,1099.75,1100.50,987,527
11/30/2004,14:00,1100.50,1100.50,1100.25,1100.50,649,32
11/30/2004,14:01,1100.25,1100.50,1100.25,1100.50,34,115
11/30/2004,14:02,1100.25,1101.00,1100.25,1100.75,424,731
11/30/2004,14:03,1100.75,1101.00,1100.50,1100.75,162,73
11/30/2004,14:04,1101.00,1101.00,1100.50,1100.75,80,250
11/30/2004,14:05,1100.50,1101.50,1100.50,1101.25,1123,672
11/30/2004,14:06,1101.25,1101.50,1101.00,1101.00,441,578
11/30/2004,14:07,1101.25,1102.00,1101.25,1101.25,1306,593
11/30/2004,14:08,1101.50,1102.00,1101.25,1101.75,1004,317
11/30/2004,14:09,1101.75,1102.25,1101.75,1101.75,945,1027
11/30/2004,14:10,1101.75,1102.75,1101.75,1102.50,1755,602
11/30/2004,14:11,1102.25,1103.25,1102.25,1102.50,2585,1114
11/30/2004,14:12,1102.75,1103.25,1102.50,1102.75,630,1252
11/30/2004,14:13,1102.75,1103.00,1102.50,1102.50,62,214
11/30/2004,14:14,1102.75,1102.75,1102.00,1102.00,391,1034
11/30/2004,14:15,1102.00,1102.50,1101.75,1101.75,386,788
11/30/2004,14:16,1102.00,1102.00,1101.50,1102.00,261,475
11/30/2004,14:17,1102.00,1102.00,1101.50,1101.50,711,314
11/30/2004,14:18,1101.50,1101.75,1101.50,1101.75,279,241
11/30/2004,14:19,1101.50,1101.75,1100.50,1100.75,401,2499
11/30/2004,14:20,1101.00,1101.25,1100.75,1101.25,704,76
11/30/2004,14:21,1101.00,1101.50,1100.75,1101.00,513,808
11/30/2004,14:22,1101.25,1101.50,1101.00,1101.25,271,222
11/30/2004,14:23,1101.25,1102.25,1101.25,1102.25,1506,130
11/30/2004,14:24,1102.25,1102.25,1101.75,1102.25,496,171
11/30/2004,14:25,1102.00,1102.25,1101.50,1101.50,393,515
11/30/2004,14:26,1101.50,1101.75,1101.00,1101.25,817,942
11/30/2004,14:27,1101.25,1101.50,1100.75,1101.00,172,1051
11/30/2004,14:28,1100.75,1101.25,1100.75,1101.00,475,320
11/30/2004,14:29,1101.00,1101.75,1101.00,1101.50,1000,222
11/30/2004,14:30,1101.50,1102.00,1101.50,1101.75,1461,380
11/30/2004,14:31,1102.00,1102.25,1101.75,1102.25,341,249
11/30/2004,14:32,1102.00,1102.50,1102.00,1102.00,1525,785
11/30/2004,14:33,1102.00,1102.25,1101.75,1102.00,351,759
11/30/2004,14:34,1102.00,1102.50,1101.75,1102.25,693,111
11/30/2004,14:35,1102.25,1102.75,1101.75,1102.00,880,1230
11/30/2004,14:36,1102.00,1102.75,1102.00,1102.75,1776,46
11/30/2004,14:37,1102.75,1103.00,1102.25,1102.50,761,509
11/30/2004,14:38,1102.50,1103.00,1102.25,1103.00,1639,729
11/30/2004,14:39,1103.00,1103.00,1102.50,1102.50,409,838
11/30/2004,14:40,1102.25,1102.50,1101.75,1101.75,42,1701
11/30/2004,14:41,1101.75,1102.00,1101.25,1101.25,278,2940
11/30/2004,14:42,1101.25,1101.50,1101.00,1101.25,85,599
11/30/2004,14:43,1101.00,1101.25,1100.50,1100.75,1001,1664
11/30/2004,14:44,1101.00,1101.25,1100.50,1100.75,500,1304
11/30/2004,14:45,1100.50,1101.00,1100.50,1100.50,1177,915
11/30/2004,14:46,1100.75,1101.25,1100.50,1100.75,705,1074
11/30/2004,14:47,1100.75,1101.25,1100.50,1101.00,638,282
11/30/2004,14:48,1100.75,1101.25,1100.75,1101.00,399,256
11/30/2004,14:49,1101.00,1101.25,1100.75,1101.25,211,51
11/30/2004,14:50,1101.00,1101.25,1101.00,1101.25,180,341
11/30/2004,14:51,1101.00,1101.25,1100.50,1101.00,850,845
11/30/2004,14:52,1101.00,1101.25,1100.50,1100.75,568,592
11/30/2004,14:53,1100.75,1100.75,1099.75,1100.00,1094,4122
11/30/2004,14:54,1100.25,1100.25,1099.75,1100.25,1272,882
11/30/2004,14:55,1100.25,1100.50,1100.00,1100.50,423,774
11/30/2004,14:56,1100.25,1101.00,1100.25,1100.75,1297,1266
11/30/2004,14:57,1100.75,1100.75,1100.25,1100.25,144,749
11/30/2004,14:58,1100.25,1100.75,1100.25,1100.50,895,1552
11/30/2004,14:59,1100.50,1100.75,1100.00,1100.25,1396,1992
11/30/2004,15:00,1100.25,1100.25,1099.25,1099.50,2792,4919
11/30/2004,15:01,1099.50,1099.50,1098.75,1099.00,3501,5472
11/30/2004,15:02,1099.00,1099.25,1099.00,1099.00,606,742
11/30/2004,15:03,1099.25,1099.75,1099.00,1099.75,2297,291
11/30/2004,15:04,1099.50,1100.25,1099.50,1100.00,1705,1476
11/30/2004,15:05,1099.75,1100.25,1099.25,1099.50,956,978
11/30/2004,15:06,1099.50,1100.00,1099.25,1100.00,2023,362
11/30/2004,15:07,1100.00,1100.75,1099.75,1100.75,2921,451
11/30/2004,15:08,1100.75,1100.75,1100.50,1100.75,1203,322
11/30/2004,15:09,1100.75,1101.00,1100.50,1101.00,1275,600
11/30/2004,15:10,1100.75,1101.00,1100.75,1100.75,64,471
11/30/2004,15:11,1100.75,1101.00,1100.50,1100.75,409,243
11/30/2004,15:12,1100.75,1101.00,1100.25,1100.50,548,742
11/30/2004,15:13,1100.75,1100.75,1100.50,1100.50,167,330
11/30/2004,15:14,1100.50,1101.00,1100.25,1100.50,1244,830
11/30/2004,15:15,1100.50,1101.25,1100.50,1101.25,3051,1428
11/30/2004,15:16,1101.25,1101.25,1101.00,1101.25,29,5
11/30/2004,15:31,1100.75,1101.25,1100.75,1101.25,197,65
11/30/2004,15:32,1101.00,1101.25,1101.00,1101.00,8,225
11/30/2004,15:33,1101.00,1101.00,1100.75,1100.75,7,55
11/30/2004,15:34,1100.75,1101.00,1100.75,1100.75,1,11
11/30/2004,15:35,1101.00,1101.00,1100.75,1100.75,12,36
11/30/2004,15:36,1100.75,1100.75,1100.75,1100.75,0,17
11/30/2004,15:37,1100.75,1100.75,1100.50,1100.50,0,58
11/30/2004,15:38,1100.50,1101.00,1100.50,1101.00,98,1
11/30/2004,15:39,1101.00,1101.25,1101.00,1101.25,62,0
11/30/2004,15:40,1101.25,1101.25,1101.00,1101.25,16,6
11/30/2004,15:41,1101.25,1101.25,1101.25,1101.25,134,0
11/30/2004,15:42,1101.25,1101.25,1101.25,1101.25,27,0
11/30/2004,15:43,1101.25,1101.25,1101.00,1101.00,2,1
11/30/2004,15:44,1101.25,1101.25,1101.00,1101.25,3,10
11/30/2004,15:45,1101.25,1101.25,1101.25,1101.25,20,0
11/30/2004,15:46,1101.00,1101.00,1101.00,1101.00,0,1
11/30/2004,15:47,1101.00,1101.00,1101.00,1101.00,0,1
11/30/2004,15:48,1101.00,1101.00,1101.00,1101.00,0,17
11/30/2004,15:49,1101.25,1101.50,1101.25,1101.50,36,0
11/30/2004,15:50,1101.25,1101.25,1101.25,1101.25,0,7
11/30/2004,15:51,1101.50,1101.50,1101.50,1101.50,2,0
11/30/2004,15:52,1101.50,1101.50,1101.25,1101.25,2,3
11/30/2004,15:53,1101.25,1101.25,1101.25,1101.25,0,209
11/30/2004,15:54,1101.25,1101.25,1101.25,1101.25,0,20
11/30/2004,15:55,1101.25,1101.25,1101.25,1101.25,0,23
11/30/2004,15:56,1101.25,1101.50,1101.25,1101.25,80,12
11/30/2004,15:57,1101.50,1101.50,1101.50,1101.50,21,0
11/30/2004,15:58,1101.50,1102.00,1101.50,1102.00,91,0
11/30/2004,15:59,1101.75,1102.00,1101.75,1102.00,1,10
11/30/2004,16:00,1102.00,1102.50,1102.00,1102.25,254,56
11/30/2004,17:01,1102.50,1102.75,1102.50,1102.75,32,63
11/30/2004,17:02,1102.75,1102.75,1102.50,1102.50,4,10
11/30/2004,17:03,1102.50,1102.50,1102.50,1102.50,0,10
11/30/2004,17:04,1102.50,1102.50,1102.50,1102.50,0,1
11/30/2004,17:05,1102.50,1102.50,1102.50,1102.50,0,4
11/30/2004,17:06,1102.50,1102.50,1102.50,1102.50,0,37
11/30/2004,17:07,1102.50,1102.50,1102.50,1102.50,0,2
11/30/2004,17:09,1102.50,1102.75,1102.50,1102.75,1,1
11/30/2004,17:10,1102.50,1102.50,1102.50,1102.50,0,20
11/30/2004,17:13,1102.50,1102.50,1102.50,1102.50,0,69
11/30/2004,17:15,1102.50,1102.50,1102.50,1102.50,0,2
11/30/2004,17:17,1102.50,1102.50,1102.50,1102.50,0,1
11/30/2004,17:18,1102.50,1102.50,1102.50,1102.50,0,10
11/30/2004,17:19,1102.25,1102.25,1102.25,1102.25,0,1
11/30/2004,17:20,1102.25,1102.25,1102.25,1102.25,0,1
11/30/2004,17:23,1102.25,1102.25,1102.25,1102.25,0,141
11/30/2004,17:25,1102.50,1102.50,1102.25,1102.25,2,2
11/30/2004,17:26,1102.50,1102.50,1102.50,1102.50,9,0
11/30/2004,17:27,1102.25,1102.25,1102.25,1102.25,0,30
11/30/2004,17:28,1102.25,1102.25,1102.25,1102.25,0,3
11/30/2004,17:32,1102.25,1102.25,1102.25,1102.25,0,20
11/30/2004,17:33,1102.00,1102.00,1102.00,1102.00,0,1
11/30/2004,17:34,1102.00,1102.00,1102.00,1102.00,0,4
11/30/2004,17:35,1102.25,1102.25,1102.00,1102.00,5,1
11/30/2004,17:36,1102.00,1102.00,1102.00,1102.00,0,61
11/30/2004,17:37,1101.75,1102.00,1101.75,1101.75,1,137
11/30/2004,17:38,1101.75,1101.75,1101.75,1101.75,0,1
11/30/2004,17:39,1101.50,1101.50,1101.25,1101.25,0,61
11/30/2004,17:40,1101.50,1101.50,1101.25,1101.25,2,1
11/30/2004,17:41,1101.50,1101.50,1101.50,1101.50,5,0
11/30/2004,17:42,1101.25,1101.25,1101.25,1101.25,0,2
11/30/2004,17:43,1101.50,1101.50,1101.25,1101.25,1,1
11/30/2004,17:46,1101.50,1101.50,1101.25,1101.25,5,1
11/30/2004,17:47,1101.25,1101.25,1101.25,1101.25,0,54
11/30/2004,17:48,1101.25,1101.50,1101.25,1101.50,2,60
11/30/2004,17:49,1101.25,1101.50,1101.25,1101.50,2,1
11/30/2004,17:50,1101.25,1101.25,1101.25,1101.25,0,1
11/30/2004,17:53,1101.50,1101.50,1101.50,1101.50,40,0
11/30/2004,17:54,1101.50,1101.50,1101.50,1101.50,12,0
11/30/2004,17:59,1101.75,1101.75,1101.75,1101.75,13,0
11/30/2004,18:00,1101.50,1101.50,1101.50,1101.50,0,26
11/30/2004,18:01,1101.50,1101.50,1101.50,1101.50,0,20
11/30/2004,18:03,1101.50,1101.50,1101.25,1101.50,2,5
11/30/2004,18:04,1101.50,1101.50,1101.50,1101.50,2,0
11/30/2004,18:06,1101.50,1101.75,1101.50,1101.50,3,3
11/30/2004,18:08,1101.75,1101.75,1101.75,1101.75,2,0
11/30/2004,18:11,1101.75,1101.75,1101.50,1101.50,1,10
11/30/2004,18:12,1101.50,1101.50,1101.50,1101.50,0,1
11/30/2004,18:13,1101.75,1101.75,1101.75,1101.75,12,0
11/30/2004,18:14,1101.50,1101.50,1101.50,1101.50,0,10
11/30/2004,18:18,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,18:19,1101.50,1101.50,1101.50,1101.50,0,26
11/30/2004,18:21,1101.50,1101.50,1101.50,1101.50,0,6
11/30/2004,18:22,1101.50,1101.50,1101.50,1101.50,0,5
11/30/2004,18:27,1101.50,1101.50,1101.50,1101.50,0,1
11/30/2004,18:28,1101.50,1101.50,1101.50,1101.50,0,10
11/30/2004,18:30,1101.50,1101.50,1101.50,1101.50,0,1
11/30/2004,18:33,1101.50,1101.50,1101.50,1101.50,0,41
11/30/2004,18:34,1101.50,1101.50,1101.50,1101.50,0,25
11/30/2004,18:35,1101.50,1101.50,1101.50,1101.50,0,22
11/30/2004,18:36,1101.75,1101.75,1101.75,1101.75,48,0
11/30/2004,18:37,1101.75,1101.75,1101.75,1101.75,11,0
11/30/2004,18:39,1102.00,1102.00,1102.00,1102.00,4,0
11/30/2004,18:40,1101.75,1101.75,1101.75,1101.75,0,4
11/30/2004,18:42,1101.75,1101.75,1101.75,1101.75,0,11
11/30/2004,18:43,1101.75,1101.75,1101.75,1101.75,0,1
11/30/2004,18:45,1101.75,1101.75,1101.75,1101.75,0,10
11/30/2004,18:46,1101.50,1101.50,1101.50,1101.50,0,1
11/30/2004,18:47,1101.50,1101.75,1101.50,1101.75,1,2
11/30/2004,18:48,1101.75,1101.75,1101.75,1101.75,12,0
11/30/2004,18:51,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,18:52,1101.75,1101.75,1101.75,1101.75,2,0
11/30/2004,18:55,1101.75,1101.75,1101.75,1101.75,5,0
11/30/2004,18:56,1101.75,1101.75,1101.75,1101.75,3,0
11/30/2004,18:57,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,18:58,1101.75,1101.75,1101.75,1101.75,3,0
11/30/2004,18:59,1101.75,1101.75,1101.25,1101.25,1,52
11/30/2004,19:00,1101.50,1101.50,1101.50,1101.50,4,0
11/30/2004,19:03,1101.50,1101.50,1101.50,1101.50,1,0
11/30/2004,19:05,1101.50,1101.50,1101.50,1101.50,13,0
11/30/2004,19:06,1101.50,1101.50,1101.50,1101.50,10,0
11/30/2004,19:07,1101.50,1101.50,1101.50,1101.50,1,0
11/30/2004,19:09,1101.75,1101.75,1101.75,1101.75,10,0
11/30/2004,19:13,1102.00,1102.00,1102.00,1102.00,64,0
11/30/2004,19:15,1102.00,1102.00,1102.00,1102.00,1,0
11/30/2004,19:17,1102.00,1102.00,1102.00,1102.00,12,0
11/30/2004,19:20,1102.00,1102.00,1102.00,1102.00,1,0
11/30/2004,19:21,1102.25,1102.25,1102.25,1102.25,63,0
11/30/2004,19:23,1102.50,1102.50,1102.50,1102.50,94,0
11/30/2004,19:24,1102.50,1102.75,1102.50,1102.75,28,0
11/30/2004,19:25,1102.50,1102.75,1102.50,1102.75,17,1
11/30/2004,19:26,1102.75,1102.75,1102.75,1102.75,20,0
11/30/2004,19:27,1102.75,1102.75,1102.75,1102.75,20,0
11/30/2004,19:29,1102.75,1102.75,1102.75,1102.75,7,0
11/30/2004,19:30,1102.75,1102.75,1102.75,1102.75,2,0
11/30/2004,19:32,1102.75,1102.75,1102.75,1102.75,2,0
11/30/2004,19:33,1102.50,1102.50,1102.50,1102.50,0,20
11/30/2004,19:34,1102.50,1102.50,1102.50,1102.50,0,30
11/30/2004,19:35,1102.50,1102.75,1102.50,1102.50,5,105
11/30/2004,19:36,1102.50,1102.50,1102.50,1102.50,0,6
11/30/2004,19:37,1102.50,1102.50,1102.25,1102.25,0,23
11/30/2004,19:39,1102.50,1102.50,1102.50,1102.50,5,0
11/30/2004,19:42,1102.25,1102.25,1102.25,1102.25,0,51
11/30/2004,19:44,1102.25,1102.25,1102.25,1102.25,0,4
11/30/2004,19:45,1102.25,1102.50,1102.25,1102.50,2,50
11/30/2004,19:46,1102.25,1102.25,1102.00,1102.00,0,66
11/30/2004,19:47,1102.00,1102.00,1102.00,1102.00,0,14
11/30/2004,19:48,1102.00,1102.00,1102.00,1102.00,0,2
11/30/2004,19:49,1102.00,1102.00,1101.75,1101.75,0,20
11/30/2004,19:51,1102.00,1102.00,1102.00,1102.00,7,0
11/30/2004,19:52,1102.00,1102.00,1102.00,1102.00,5,0
11/30/2004,19:53,1102.00,1102.00,1102.00,1102.00,5,0
11/30/2004,19:54,1101.75,1101.75,1101.75,1101.75,0,2
11/30/2004,19:56,1102.00,1102.00,1102.00,1102.00,7,0
11/30/2004,19:59,1101.75,1102.25,1101.75,1102.25,18,2
11/30/2004,20:00,1102.25,1102.25,1102.00,1102.00,1,1
11/30/2004,20:03,1102.00,1102.00,1102.00,1102.00,0,1
11/30/2004,20:05,1102.00,1102.00,1102.00,1102.00,0,20
11/30/2004,20:07,1102.25,1102.25,1102.25,1102.25,1,0
11/30/2004,20:09,1102.25,1102.25,1102.25,1102.25,1,0
11/30/2004,20:10,1102.25,1102.25,1102.25,1102.25,1,0
11/30/2004,20:11,1102.25,1102.25,1102.25,1102.25,1,0
11/30/2004,20:14,1102.25,1102.25,1102.25,1102.25,1,0
11/30/2004,20:15,1102.25,1102.25,1102.25,1102.25,1,0
11/30/2004,20:16,1102.00,1102.00,1102.00,1102.00,0,11
11/30/2004,20:17,1102.00,1102.00,1102.00,1102.00,0,10
11/30/2004,20:18,1102.00,1102.00,1102.00,1102.00,0,2
11/30/2004,20:21,1102.00,1102.00,1102.00,1102.00,0,1
11/30/2004,20:22,1101.75,1101.75,1101.75,1101.75,0,1
11/30/2004,20:25,1102.00,1102.00,1102.00,1102.00,8,0
11/30/2004,20:26,1102.00,1102.00,1102.00,1102.00,11,0
11/30/2004,20:27,1102.25,1102.25,1102.25,1102.25,1,0
11/30/2004,20:28,1102.00,1102.25,1102.00,1102.25,1,1
11/30/2004,20:29,1102.00,1102.00,1102.00,1102.00,0,4
11/30/2004,20:31,1102.00,1102.00,1102.00,1102.00,0,7
11/30/2004,20:32,1102.00,1102.00,1102.00,1102.00,0,1
11/30/2004,20:34,1101.75,1101.75,1101.75,1101.75,0,1
11/30/2004,20:36,1101.75,1102.00,1101.75,1102.00,2,5
11/30/2004,20:37,1101.75,1101.75,1101.75,1101.75,0,2
11/30/2004,20:39,1102.00,1102.00,1102.00,1102.00,1,0
11/30/2004,20:41,1102.00,1102.00,1102.00,1102.00,1,0
11/30/2004,20:43,1102.00,1102.00,1102.00,1102.00,3,0
11/30/2004,20:50,1101.75,1101.75,1101.75,1101.75,0,25
11/30/2004,20:54,1101.75,1101.75,1101.75,1101.75,0,1
11/30/2004,20:56,1101.75,1101.75,1101.50,1101.75,1,8
11/30/2004,20:58,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,21:02,1101.50,1101.50,1101.50,1101.50,0,3
11/30/2004,21:03,1101.50,1101.50,1101.50,1101.50,0,5
11/30/2004,21:08,1101.50,1101.50,1101.50,1101.50,0,5
11/30/2004,21:10,1101.75,1101.75,1101.75,1101.75,2,0
11/30/2004,21:11,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,21:17,1101.50,1101.50,1101.50,1101.50,0,1
11/30/2004,21:25,1101.75,1101.75,1101.75,1101.75,3,0
11/30/2004,21:26,1101.75,1101.75,1101.75,1101.75,2,0
11/30/2004,21:28,1101.75,1101.75,1101.75,1101.75,18,0
11/30/2004,21:33,1101.75,1101.75,1101.75,1101.75,6,0
11/30/2004,21:34,1101.50,1101.50,1101.50,1101.50,0,36
11/30/2004,21:35,1101.50,1101.50,1101.50,1101.50,0,15
11/30/2004,21:39,1101.50,1101.50,1101.50,1101.50,0,5
11/30/2004,21:40,1101.50,1101.50,1101.50,1101.50,0,5
11/30/2004,21:42,1101.50,1101.50,1101.50,1101.50,0,7
11/30/2004,21:44,1101.50,1101.75,1101.50,1101.75,9,49
11/30/2004,21:45,1101.50,1101.50,1101.25,1101.25,0,58
11/30/2004,21:46,1101.50,1101.50,1101.50,1101.50,1,0
11/30/2004,21:47,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,21:49,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,21:52,1101.50,1101.75,1101.50,1101.75,1,1
11/30/2004,21:59,1101.50,1101.50,1101.50,1101.50,0,1
11/30/2004,22:00,1101.50,1101.50,1101.50,1101.50,0,2
11/30/2004,22:01,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,22:04,1101.75,1101.75,1101.75,1101.75,19,0
11/30/2004,22:07,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,22:09,1102.00,1102.00,1102.00,1102.00,16,0
11/30/2004,22:10,1101.75,1101.75,1101.75,1101.75,0,2
11/30/2004,22:12,1101.75,1101.75,1101.75,1101.75,0,10
11/30/2004,22:14,1101.75,1101.75,1101.75,1101.75,0,2
11/30/2004,22:17,1102.00,1102.00,1102.00,1102.00,3,0
11/30/2004,22:19,1101.75,1101.75,1101.75,1101.75,0,9
11/30/2004,22:21,1101.75,1101.75,1101.75,1101.75,0,2
11/30/2004,22:22,1101.75,1101.75,1101.75,1101.75,0,1
11/30/2004,22:23,1101.75,1101.75,1101.75,1101.75,0,1
11/30/2004,22:27,1101.50,1101.50,1101.50,1101.50,0,7
11/30/2004,22:29,1101.75,1101.75,1101.75,1101.75,1,0
11/30/2004,22:34,1101.50,1101.50,1101.50,1101.50,0,1
11/30/2004,22:35,1101.50,1101.75,1101.50,1101.75,1,1
11/30/2004,22:36,1101.50,1101.50,1101.50,1101.50,0,1
11/30/2004,22:40,1101.75,1101.75,1101.75,1101.75,32,0
11/30/2004,22:43,1102.00,1102.00,1102.00,1102.00,40,0
11/30/2004,22:47,1102.00,1102.00,1102.00,1102.00,1,0
11/30/2004,22:50,1102.25,1102.25,1102.00,1102.00,60,2
11/30/2004,22:51,1102.00,1102.00,1102.00,1102.00,0,4
11/30/2004,22:54,1102.25,1102.25,1102.25,1102.25,2,0
11/30/2004,23:01,1102.25,1102.25,1102.25,1102.25,1,0
11/30/2004,23:03,1102.25,1102.25,1102.25,1102.25,3,0
11/30/2004,23:05,1102.00,1102.00,1102.00,1102.00,0,5
11/30/2004,23:11,1102.00,1102.00,1102.00,1102.00,0,1
11/30/2004,23:13,1102.00,1102.00,1102.00,1102.00,0,4
11/30/2004,23:16,1101.75,1101.75,1101.75,1101.75,0,14
11/30/2004,23:20,1101.75,1101.75,1101.75,1101.75,0,17
11/30/2004,23:21,1101.75,1102.00,1101.75,1102.00,2,1
11/30/2004,23:24,1102.00,1102.00,1102.00,1102.00,10,0
11/30/2004,23:26,1102.00,1102.00,1102.00,1102.00,10,0
11/30/2004,23:28,1102.00,1102.00,1102.00,1102.00,5,0
11/30/2004,23:30,1101.75,1101.75,1101.75,1101.75,0,3
11/30/2004,23:36,1102.00,1102.00,1102.00,1102.00,5,0
11/30/2004,23:44,1102.25,1102.25,1102.25,1102.25,1,0
11/30/2004,23:46,1102.25,1102.25,1102.00,1102.25,10,1
11/30/2004,23:53,1102.25,1102.25,1102.25,1102.25,2,0
11/30/2004,23:54,1102.25,1102.25,1102.25,1102.25,6,0
11/30/2004,23:55,1102.25,1102.25,1102.25,1102.25,2,0
11/30/2004,23:57,1102.25,1102.25,1102.25,1102.25,1,0
11/30/2004,23:58,1102.25,1102.25,1102.00,1102.00,1,1
12/01/2004,00:01,1102.00,1102.00,1102.00,1102.00,0,1
12/01/2004,00:05,1102.00,1102.25,1101.75,1101.75,5,116
12/01/2004,00:06,1101.75,1101.75,1101.75,1101.75,0,2
12/01/2004,00:11,1101.75,1101.75,1101.75,1101.75,0,7
12/01/2004,00:12,1101.75,1101.75,1101.75,1101.75,0,9
12/01/2004,00:17,1101.50,1101.50,1101.50,1101.50,0,12
12/01/2004,00:20,1101.50,1101.50,1101.50,1101.50,0,1
12/01/2004,00:21,1101.75,1101.75,1101.75,1101.75,1,0
12/01/2004,00:23,1101.75,1101.75,1101.75,1101.75,1,0
12/01/2004,00:25,1101.75,1101.75,1101.75,1101.75,2,0
12/01/2004,00:30,1101.50,1101.50,1101.50,1101.50,0,2
12/01/2004,00:42,1101.50,1101.75,1101.50,1101.75,12,8
12/01/2004,00:44,1101.50,1101.50,1101.50,1101.50,0,1
12/01/2004,00:47,1101.50,1101.50,1101.50,1101.50,0,4
12/01/2004,00:52,1101.75,1101.75,1101.75,1101.75,1,0
12/01/2004,00:58,1101.75,1101.75,1101.75,1101.75,1,0
12/01/2004,00:59,1101.50,1101.50,1101.50,1101.50,0,5
12/01/2004,01:03,1101.50,1101.50,1101.50,1101.50,0,5
12/01/2004,01:04,1101.75,1102.00,1101.75,1101.75,37,18
12/01/2004,01:05,1101.75,1101.75,1101.75,1101.75,0,7
12/01/2004,01:08,1101.75,1101.75,1101.75,1101.75,0,5
12/01/2004,01:09,1101.75,1102.00,1101.75,1102.00,3,5
12/01/2004,01:10,1101.75,1101.75,1101.75,1101.75,0,1
12/01/2004,01:14,1101.75,1102.00,1101.75,1102.00,3,1
12/01/2004,01:16,1101.75,1101.75,1101.75,1101.75,0,35
12/01/2004,01:17,1101.50,1101.50,1101.50,1101.50,0,40
12/01/2004,01:18,1101.50,1101.50,1101.50,1101.50,0,1
12/01/2004,01:22,1101.75,1101.75,1101.75,1101.75,2,0
12/01/2004,01:25,1101.50,1101.50,1101.25,1101.25,0,28
12/01/2004,01:26,1101.75,1101.75,1101.50,1101.50,6,2
12/01/2004,01:27,1101.50,1101.50,1101.50,1101.50,0,1
12/01/2004,01:30,1101.50,1101.50,1101.00,1101.25,1,72
12/01/2004,01:31,1101.25,1101.25,1101.00,1101.25,26,2
12/01/2004,01:32,1101.00,1101.00,1101.00,1101.00,0,1
12/01/2004,01:34,1101.00,1101.00,1101.00,1101.00,0,1
12/01/2004,01:35,1101.25,1101.25,1101.25,1101.25,1,0
12/01/2004,01:36,1101.00,1101.25,1101.00,1101.25,1,1
12/01/2004,01:37,1101.25,1101.25,1101.25,1101.25,5,0
12/01/2004,01:38,1101.00,1101.00,1101.00,1101.00,0,2
12/01/2004,01:40,1101.00,1101.00,1101.00,1101.00,0,1
12/01/2004,01:41,1101.25,1101.25,1101.25,1101.25,1,0
12/01/2004,01:42,1101.00,1101.00,1101.00,1101.00,0,30
12/01/2004,01:44,1101.00,1101.00,1101.00,1101.00,0,1
12/01/2004,01:50,1101.00,1101.00,1101.00,1101.00,0,2
12/01/2004,01:51,1101.00,1101.00,1101.00,1101.00,0,72
12/01/2004,01:52,1101.00,1101.00,1101.00,1101.00,0,2
12/01/2004,01:53,1100.75,1100.75,1100.75,1100.75,0,6
12/01/2004,01:54,1101.00,1101.00,1101.00,1101.00,1,0
12/01/2004,01:55,1101.00,1101.00,1100.75,1100.75,2,106
12/01/2004,01:57,1100.75,1100.75,1100.50,1100.50,0,69
12/01/2004,01:58,1100.50,1100.50,1100.50,1100.50,0,1
12/01/2004,01:59,1100.75,1100.75,1100.75,1100.75,12,0
12/01/2004,02:00,1100.75,1100.75,1100.75,1100.75,1,0
12/01/2004,02:01,1100.75,1100.75,1100.50,1100.75,98,14
12/01/2004,02:02,1100.75,1100.75,1100.50,1100.75,92,23
12/01/2004,02:03,1100.75,1101.00,1100.50,1101.00,45,5
12/01/2004,02:04,1101.00,1101.00,1101.00,1101.00,78,0
12/01/2004,02:05,1101.00,1101.25,1101.00,1101.00,194,135
12/01/2004,02:06,1101.00,1101.25,1101.00,1101.25,5,17
12/01/2004,02:07,1101.25,1101.25,1101.00,1101.25,66,7
12/01/2004,02:08,1101.25,1101.25,1101.00,1101.00,6,2
12/01/2004,02:09,1101.25,1101.25,1101.25,1101.25,9,0
12/01/2004,02:10,1101.00,1101.00,1100.75,1100.75,0,81
12/01/2004,02:11,1100.75,1100.75,1100.50,1100.50,0,79
12/01/2004,02:12,1100.50,1100.75,1100.25,1100.50,2,79
12/01/2004,02:13,1100.75,1100.75,1100.50,1100.50,2,1
12/01/2004,02:14,1100.75,1101.00,1100.75,1101.00,76,0
12/01/2004,02:15,1101.00,1101.00,1101.00,1101.00,32,0
12/01/2004,02:16,1101.25,1101.25,1101.00,1101.25,191,1
12/01/2004,02:17,1101.00,1101.00,1101.00,1101.00,0,94
12/01/2004,02:18,1101.25,1101.75,1101.25,1101.75,193,16
12/01/2004,02:19,1101.75,1102.00,1101.50,1101.50,114,173
12/01/2004,02:20,1101.50,1101.50,1101.50,1101.50,0,27
12/01/2004,02:21,1101.50,1102.00,1101.25,1102.00,193,6
12/01/2004,02:22,1101.75,1102.00,1101.75,1102.00,41,298
12/01/2004,02:23,1101.75,1101.75,1101.75,1101.75,0,6
12/01/2004,02:24,1101.75,1102.00,1101.50,1102.00,133,20
12/01/2004,02:25,1102.00,1102.25,1102.00,1102.25,81,52
12/01/2004,02:26,1102.25,1102.25,1102.25,1102.25,92,0
12/01/2004,02:27,1102.25,1102.25,1102.25,1102.25,15,0
12/01/2004,02:28,1102.25,1102.50,1102.25,1102.25,40,61
12/01/2004,02:29,1102.25,1102.25,1102.00,1102.00,0,128
12/01/2004,02:30,1102.00,1102.00,1102.00,1102.00,0,5
12/01/2004,02:31,1102.00,1102.25,1102.00,1102.25,61,16
12/01/2004,02:32,1102.25,1102.25,1102.00,1102.00,19,2
12/01/2004,02:33,1102.25,1102.25,1102.25,1102.25,42,0
12/01/2004,02:34,1102.50,1102.75,1102.25,1102.75,128,3
12/01/2004,02:35,1102.50,1102.75,1102.50,1102.50,2,84
12/01/2004,02:36,1102.50,1102.75,1102.25,1102.50,67,56
12/01/2004,02:37,1102.50,1102.50,1102.25,1102.25,31,10
12/01/2004,02:38,1102.25,1102.50,1102.25,1102.50,1,51
12/01/2004,02:39,1102.25,1102.25,1102.00,1102.00,0,27
12/01/2004,02:40,1102.00,1102.00,1102.00,1102.00,0,87
12/01/2004,02:41,1102.00,1102.00,1101.75,1101.75,0,4
12/01/2004,02:42,1102.00,1102.00,1101.75,1102.00,19,56
12/01/2004,02:43,1101.75,1102.00,1101.75,1102.00,21,21
12/01/2004,02:44,1102.00,1102.00,1102.00,1102.00,3,0
12/01/2004,02:45,1101.75,1102.00,1101.75,1102.00,25,4
12/01/2004,02:46,1102.00,1102.25,1102.00,1102.25,52,0
12/01/2004,02:47,1102.25,1102.50,1102.25,1102.25,25,17
12/01/2004,02:48,1102.25,1102.25,1102.25,1102.25,0,6
12/01/2004,02:49,1102.00,1102.25,1102.00,1102.25,1,1
12/01/2004,02:50,1102.25,1102.25,1102.25,1102.25,5,0
12/01/2004,02:51,1102.00,1102.00,1102.00,1102.00,0,47
12/01/2004,02:52,1102.00,1102.00,1102.00,1102.00,0,40
12/01/2004,02:53,1101.75,1101.75,1101.75,1101.75,0,27
12/01/2004,02:54,1101.75,1101.75,1101.75,1101.75,0,2
12/01/2004,02:55,1101.75,1101.75,1101.75,1101.75,0,6
12/01/2004,02:56,1101.75,1101.75,1101.75,1101.75,0,2
12/01/2004,02:57,1101.75,1101.75,1101.50,1101.75,10,26
12/01/2004,02:58,1101.75,1101.75,1101.75,1101.75,13,0
12/01/2004,03:01,1101.75,1101.75,1101.75,1101.75,13,0
12/01/2004,03:02,1101.75,1101.75,1101.75,1101.75,15,0
12/01/2004,03:03,1101.75,1101.75,1101.75,1101.75,81,0
12/01/2004,03:04,1101.75,1101.75,1101.75,1101.75,7,0
12/01/2004,03:05,1101.75,1101.75,1101.75,1101.75,41,0
12/01/2004,03:06,1102.00,1102.00,1102.00,1102.00,170,0
12/01/2004,03:07,1102.00,1102.00,1102.00,1102.00,17,0
12/01/2004,03:08,1102.00,1102.00,1102.00,1102.00,21,0
12/01/2004,03:10,1102.00,1102.00,1102.00,1102.00,21,0
12/01/2004,03:13,1102.00,1102.00,1102.00,1102.00,2,0
12/01/2004,03:14,1102.25,1102.25,1102.25,1102.25,66,0
12/01/2004,03:15,1102.25,1102.25,1102.25,1102.25,43,0
12/01/2004,03:16,1102.25,1102.50,1102.25,1102.25,60,40
12/01/2004,03:17,1102.25,1102.25,1102.25,1102.25,0,1
12/01/2004,03:18,1102.50,1102.50,1102.50,1102.50,33,0
12/01/2004,03:19,1102.75,1102.75,1102.50,1102.75,68,3
12/01/2004,03:20,1102.75,1102.75,1102.50,1102.75,125,15
12/01/2004,03:21,1102.75,1102.75,1102.50,1102.75,32,1
12/01/2004,03:22,1102.75,1103.00,1102.75,1103.00,244,6
12/01/2004,03:23,1103.00,1103.25,1102.75,1103.25,63,28
12/01/2004,03:24,1103.00,1103.50,1103.00,1103.25,509,38
12/01/2004,03:25,1103.25,1103.50,1103.00,1103.25,23,41
12/01/2004,03:26,1103.25,1103.75,1103.25,1103.50,158,3
12/01/2004,03:27,1103.50,1103.50,1103.50,1103.50,0,91
12/01/2004,03:28,1103.50,1103.50,1103.25,1103.25,1,105
12/01/2004,03:29,1103.50,1103.50,1103.25,1103.25,4,9
12/01/2004,03:31,1103.50,1103.50,1103.50,1103.50,2,0
12/01/2004,03:32,1103.50,1103.50,1103.25,1103.25,6,68
12/01/2004,03:33,1103.25,1103.50,1103.25,1103.50,84,11
12/01/2004,03:34,1103.50,1103.50,1103.50,1103.50,2,0
12/01/2004,03:36,1103.50,1103.50,1103.50,1103.50,63,0
12/01/2004,03:37,1103.75,1103.75,1103.50,1103.50,1,26
12/01/2004,03:38,1103.50,1103.50,1103.50,1103.50,0,6
12/01/2004,03:39,1103.50,1103.50,1103.25,1103.25,0,15
12/01/2004,03:40,1103.50,1103.50,1103.50,1103.50,1,0
12/01/2004,03:42,1103.25,1103.50,1103.25,1103.25,30,29
12/01/2004,03:43,1103.25,1103.25,1103.25,1103.25,0,5
12/01/2004,03:45,1103.00,1103.00,1102.75,1102.75,0,38
12/01/2004,03:46,1103.00,1103.00,1103.00,1103.00,24,0
12/01/2004,03:47,1103.00,1103.00,1103.00,1103.00,3,0
12/01/2004,03:48,1103.00,1103.00,1103.00,1103.00,4,0
12/01/2004,03:49,1103.00,1103.00,1103.00,1103.00,5,0
12/01/2004,03:50,1103.00,1103.00,1103.00,1103.00,1,0
12/01/2004,03:51,1103.00,1103.00,1103.00,1103.00,14,0
12/01/2004,03:52,1102.75,1103.00,1102.75,1102.75,4,6
12/01/2004,03:53,1103.00,1103.00,1103.00,1103.00,5,0
12/01/2004,03:57,1103.00,1103.00,1103.00,1103.00,10,0
12/01/2004,03:59,1102.75,1102.75,1102.75,1102.75,0,6
12/01/2004,04:00,1102.75,1102.75,1102.75,1102.75,0,1
12/01/2004,04:01,1102.75,1103.00,1102.75,1103.00,29,19
12/01/2004,04:02,1103.00,1103.00,1102.75,1102.75,1,1
12/01/2004,04:03,1102.75,1102.75,1102.75,1102.75,0,26
12/01/2004,04:04,1102.75,1102.75,1102.75,1102.75,0,6
12/01/2004,04:05,1102.50,1102.50,1102.25,1102.25,0,113
12/01/2004,04:06,1102.50,1102.75,1102.25,1102.50,55,104
12/01/2004,04:07,1102.50,1102.75,1102.50,1102.50,3,20
12/01/2004,04:08,1102.50,1102.50,1102.50,1102.50,0,45
12/01/2004,04:09,1102.25,1102.25,1102.25,1102.25,0,1
12/01/2004,04:10,1102.50,1102.50,1102.50,1102.50,51,0
12/01/2004,04:11,1102.50,1102.50,1102.50,1102.50,8,0
12/01/2004,04:12,1102.50,1102.50,1102.25,1102.25,19,2
12/01/2004,04:15,1102.25,1102.25,1102.25,1102.25,0,1
12/01/2004,04:16,1102.50,1102.50,1102.25,1102.25,1,3
12/01/2004,04:17,1102.25,1102.50,1102.25,1102.50,20,1
12/01/2004,04:18,1102.50,1102.50,1102.25,1102.25,36,2
12/01/2004,04:19,1102.50,1102.50,1102.50,1102.50,15,0
12/01/2004,04:21,1102.50,1102.50,1102.25,1102.50,13,9
12/01/2004,04:23,1102.75,1102.75,1102.75,1102.75,12,0
12/01/2004,04:25,1102.50,1102.50,1102.50,1102.50,0,1
12/01/2004,04:26,1102.75,1102.75,1102.75,1102.75,1,0
12/01/2004,04:27,1102.75,1102.75,1102.75,1102.75,1,0
12/01/2004,04:29,1102.75,1102.75,1102.75,1102.75,77,0
12/01/2004,04:30,1102.75,1102.75,1102.75,1102.75,1,0
12/01/2004,04:31,1102.75,1102.75,1102.75,1102.75,6,0
12/01/2004,04:32,1102.50,1102.75,1102.50,1102.75,12,14
12/01/2004,04:33,1102.75,1102.75,1102.75,1102.75,3,0
12/01/2004,04:38,1102.75,1102.75,1102.75,1102.75,1,0
12/01/2004,04:41,1102.75,1102.75,1102.75,1102.75,40,0
12/01/2004,04:42,1102.50,1102.50,1102.50,1102.50,0,4
12/01/2004,04:43,1102.50,1102.50,1102.50,1102.50,0,8
12/01/2004,04:44,1102.50,1102.50,1102.50,1102.50,0,18
12/01/2004,04:45,1102.50,1102.50,1102.50,1102.50,0,71
12/01/2004,04:46,1102.25,1102.25,1102.25,1102.25,0,5
12/01/2004,04:47,1102.50,1102.50,1102.25,1102.25,3,1
12/01/2004,04:48,1102.50,1102.50,1102.25,1102.25,2,48
12/01/2004,04:49,1102.25,1102.25,1102.25,1102.25,0,17
12/01/2004,04:50,1102.25,1102.25,1102.25,1102.25,0,31
12/01/2004,04:51,1102.00,1102.00,1102.00,1102.00,0,1
12/01/2004,04:52,1102.25,1102.25,1102.25,1102.25,6,0
12/01/2004,04:53,1102.25,1102.25,1102.25,1102.25,19,0
12/01/2004,04:54,1102.25,1102.25,1102.25,1102.25,13,0
12/01/2004,04:55,1102.25,1102.25,1102.25,1102.25,4,0
12/01/2004,04:56,1102.00,1102.00,1102.00,1102.00,0,1
12/01/2004,04:59,1102.25,1102.25,1102.25,1102.25,1,0
12/01/2004,05:00,1102.25,1102.25,1102.25,1102.25,1,0
12/01/2004,05:01,1102.00,1102.25,1102.00,1102.25,2,1
12/01/2004,05:02,1102.00,1102.00,1101.75,1101.75,0,78
12/01/2004,05:03,1102.00,1102.25,1102.00,1102.25,15,0
12/01/2004,05:05,1102.00,1102.00,1102.00,1102.00,0,6
12/01/2004,05:06,1101.75,1102.00,1101.75,1102.00,1,1
12/01/2004,05:08,1102.00,1102.00,1102.00,1102.00,2,0
12/01/2004,05:09,1102.00,1102.00,1101.75,1101.75,7,3
12/01/2004,05:10,1101.75,1101.75,1101.75,1101.75,0,4
12/01/2004,05:11,1102.00,1102.00,1101.50,1101.75,9,37
12/01/2004,05:12,1101.75,1101.75,1101.75,1101.75,6,0
12/01/2004,05:13,1101.75,1101.75,1101.75,1101.75,7,0
12/01/2004,05:14,1101.75,1101.75,1101.75,1101.75,11,0
12/01/2004,05:17,1102.00,1102.00,1102.00,1102.00,50,0
12/01/2004,05:18,1102.00,1102.00,1102.00,1102.00,4,0
12/01/2004,05:19,1102.00,1102.00,1102.00,1102.00,2,0
12/01/2004,05:21,1102.00,1102.00,1102.00,1102.00,18,0
12/01/2004,05:22,1102.00,1102.00,1102.00,1102.00,19,0
12/01/2004,05:24,1102.00,1102.00,1102.00,1102.00,3,0
12/01/2004,05:25,1102.00,1102.00,1102.00,1102.00,9,0
12/01/2004,05:26,1101.75,1101.75,1101.75,1101.75,0,1
12/01/2004,05:30,1102.00,1102.00,1102.00,1102.00,71,0
12/01/2004,05:31,1102.00,1102.00,1102.00,1102.00,5,0
12/01/2004,05:33,1102.00,1102.00,1102.00,1102.00,46,0
12/01/2004,05:34,1102.25,1102.25,1102.25,1102.25,1,0
12/01/2004,05:35,1102.00,1102.25,1102.00,1102.25,1,20
12/01/2004,05:36,1102.25,1102.25,1102.25,1102.25,4,0
12/01/2004,05:38,1102.25,1102.25,1102.25,1102.25,2,0
12/01/2004,05:42,1102.25,1102.25,1102.25,1102.25,3,0
12/01/2004,05:43,1102.25,1102.25,1102.25,1102.25,20,0
12/01/2004,05:44,1102.25,1102.25,1102.00,1102.00,44,2
12/01/2004,05:47,1102.00,1102.00,1102.00,1102.00,0,36
12/01/2004,05:49,1101.75,1101.75,1101.75,1101.75,0,10
12/01/2004,05:50,1102.00,1102.00,1102.00,1102.00,1,0
12/01/2004,05:52,1101.75,1101.75,1101.75,1101.75,0,1
12/01/2004,05:54,1101.75,1101.75,1101.75,1101.75,0,2
12/01/2004,05:55,1101.75,1101.75,1101.75,1101.75,0,18
12/01/2004,05:57,1102.00,1102.00,1102.00,1102.00,1,0
12/01/2004,05:59,1102.00,1102.00,1102.00,1102.00,3,0
12/01/2004,06:01,1101.75,1101.75,1101.75,1101.75,0,2
12/01/2004,06:02,1102.00,1102.00,1102.00,1102.00,5,0
12/01/2004,06:04,1101.75,1101.75,1101.75,1101.75,0,45
12/01/2004,06:05,1101.75,1101.75,1101.75,1101.75,0,30
12/01/2004,06:07,1102.00,1102.00,1102.00,1102.00,45,0
12/01/2004,06:08,1102.00,1102.25,1102.00,1102.25,22,0
12/01/2004,06:09,1102.00,1102.00,1102.00,1102.00,0,20
12/01/2004,06:10,1102.00,1102.00,1102.00,1102.00,0,2
12/01/2004,06:13,1102.25,1102.25,1102.25,1102.25,2,0
12/01/2004,06:14,1102.00,1102.25,1102.00,1102.00,20,56
12/01/2004,06:15,1102.00,1102.00,1102.00,1102.00,0,1
12/01/2004,06:16,1102.00,1102.00,1102.00,1102.00,0,1
12/01/2004,06:17,1102.00,1102.00,1102.00,1102.00,0,3
12/01/2004,06:19,1102.00,1102.00,1102.00,1102.00,0,15
12/01/2004,06:20,1101.75,1102.00,1101.75,1102.00,2,1
12/01/2004,06:22,1102.00,1102.00,1102.00,1102.00,5,0
12/01/2004,06:23,1102.00,1102.00,1101.75,1101.75,5,3
12/01/2004,06:26,1102.00,1102.00,1101.75,1101.75,1,6
12/01/2004,06:28,1102.00,1102.00,1102.00,1102.00,2,0
12/01/2004,06:29,1102.00,1102.00,1102.00,1102.00,93,0
12/01/2004,06:30,1102.00,1102.00,1102.00,1102.00,10,0
12/01/2004,06:31,1102.25,1102.25,1102.25,1102.25,201,0
12/01/2004,06:32,1102.25,1102.25,1102.00,1102.00,1,48
12/01/2004,06:35,1102.00,1102.00,1102.00,1102.00,0,5
12/01/2004,06:36,1102.00,1102.00,1102.00,1102.00,0,1
12/01/2004,06:37,1102.00,1102.00,1102.00,1102.00,0,5
12/01/2004,06:43,1102.00,1102.00,1102.00,1102.00,0,84
12/01/2004,06:44,1101.75,1102.00,1101.75,1102.00,21,12
12/01/2004,06:45,1102.00,1102.00,1102.00,1102.00,3,0
12/01/2004,06:46,1102.00,1102.00,1102.00,1102.00,3,0
12/01/2004,06:47,1101.75,1101.75,1101.75,1101.75,0,2
12/01/2004,06:48,1101.75,1102.00,1101.75,1102.00,4,2
12/01/2004,06:49,1102.00,1102.00,1102.00,1102.00,11,0
12/01/2004,06:50,1102.00,1102.00,1102.00,1102.00,2,0
12/01/2004,06:52,1102.25,1102.25,1102.25,1102.25,7,0
12/01/2004,06:53,1102.25,1102.25,1102.00,1102.00,46,2
12/01/2004,06:54,1102.00,1102.00,1102.00,1102.00,0,3
12/01/2004,06:55,1102.00,1102.00,1102.00,1102.00,0,2
12/01/2004,06:56,1102.25,1102.25,1102.25,1102.25,1,0
12/01/2004,06:57,1102.25,1102.25,1102.25,1102.25,8,0
12/01/2004,06:58,1102.00,1102.25,1102.00,1102.25,2,7
12/01/2004,06:59,1102.00,1102.00,1102.00,1102.00,0,44
12/01/2004,07:00,1102.00,1102.00,1102.00,1102.00,0,25
12/01/2004,07:01,1102.25,1102.25,1102.25,1102.25,2,0
12/01/2004,07:02,1102.25,1102.25,1102.25,1102.25,54,0
12/01/2004,07:03,1102.25,1102.50,1102.25,1102.50,109,0
12/01/2004,07:04,1102.50,1102.50,1102.50,1102.50,3,0
12/01/2004,07:05,1102.50,1102.50,1102.25,1102.50,208,4
12/01/2004,07:06,1102.50,1102.50,1102.25,1102.25,2,3
12/01/2004,07:07,1102.50,1102.75,1102.50,1102.75,153,4
12/01/2004,07:08,1102.50,1102.75,1102.50,1102.75,14,4
12/01/2004,07:09,1102.75,1102.75,1102.50,1102.50,73,3
12/01/2004,07:10,1102.50,1103.00,1102.50,1103.00,191,38
12/01/2004,07:11,1103.00,1103.25,1102.75,1102.75,128,29
12/01/2004,07:12,1103.00,1103.00,1102.75,1103.00,112,25
12/01/2004,07:13,1103.00,1103.25,1103.00,1103.25,145,0
12/01/2004,07:14,1103.25,1103.25,1103.00,1103.00,5,10
12/01/2004,07:15,1103.00,1103.25,1103.00,1103.25,1,147
12/01/2004,07:16,1103.00,1103.25,1103.00,1103.00,61,135
12/01/2004,07:17,1103.25,1103.25,1103.00,1103.00,8,1
12/01/2004,07:18,1103.00,1103.25,1103.00,1103.00,2,2
12/01/2004,07:19,1103.25,1103.25,1103.00,1103.00,85,109
12/01/2004,07:20,1103.00,1103.00,1102.75,1103.00,81,30
12/01/2004,07:21,1103.00,1103.25,1102.75,1103.00,153,41
12/01/2004,07:22,1103.00,1103.25,1103.00,1103.25,14,50
12/01/2004,07:23,1103.00,1103.25,1103.00,1103.25,20,3
12/01/2004,07:24,1103.00,1103.25,1102.75,1103.00,52,417
12/01/2004,07:25,1103.00,1103.00,1103.00,1103.00,0,12
12/01/2004,07:26,1103.00,1103.25,1102.75,1103.00,22,80
12/01/2004,07:27,1103.00,1103.25,1103.00,1103.25,17,5
12/01/2004,07:28,1103.00,1103.25,1103.00,1103.25,58,5
12/01/2004,07:29,1103.00,1103.25,1103.00,1103.00,2,6
12/01/2004,07:30,1103.25,1103.25,1103.25,1103.25,20,0
12/01/2004,07:31,1103.25,1103.25,1103.00,1103.00,182,117
12/01/2004,07:32,1103.00,1103.00,1103.00,1103.00,0,84
12/01/2004,07:33,1103.25,1103.25,1102.75,1102.75,1,42
12/01/2004,07:34,1103.00,1103.00,1102.75,1103.00,8,51
12/01/2004,07:35,1102.75,1103.00,1102.50,1102.50,3,155
12/01/2004,07:36,1102.75,1102.75,1102.50,1102.75,155,7
12/01/2004,07:37,1102.75,1102.75,1102.75,1102.75,101,0
12/01/2004,07:38,1102.50,1102.75,1102.50,1102.75,70,146
12/01/2004,07:39,1102.75,1103.00,1102.75,1102.75,258,1
12/01/2004,07:40,1102.75,1102.75,1102.50,1102.50,0,682
12/01/2004,07:41,1102.50,1102.50,1102.50,1102.50,0,3
12/01/2004,07:42,1102.50,1102.50,1102.50,1102.50,0,1
12/01/2004,07:43,1102.75,1102.75,1102.75,1102.75,630,0
12/01/2004,07:44,1103.00,1103.00,1102.75,1103.00,3,11
12/01/2004,07:45,1103.00,1103.00,1102.75,1102.75,3,2
12/01/2004,07:46,1102.75,1103.00,1102.75,1103.00,8,1
12/01/2004,07:47,1102.75,1102.75,1102.75,1102.75,0,2
12/01/2004,07:48,1102.75,1103.00,1102.75,1103.00,1,15
12/01/2004,07:49,1102.75,1103.00,1102.75,1102.75,2,43
12/01/2004,07:50,1102.75,1103.00,1102.75,1102.75,1,22
12/01/2004,07:52,1102.75,1102.75,1102.75,1102.75,0,6
12/01/2004,07:53,1102.75,1103.00,1102.75,1102.75,2,108
12/01/2004,07:54,1102.75,1103.00,1102.75,1103.00,1,190
12/01/2004,07:55,1103.00,1103.00,1102.75,1102.75,1,113
12/01/2004,07:56,1102.75,1103.00,1102.75,1102.75,279,235
12/01/2004,07:57,1102.75,1102.75,1102.75,1102.75,0,178
12/01/2004,07:58,1103.00,1103.00,1102.75,1103.00,7,5
12/01/2004,07:59,1103.00,1103.50,1102.75,1103.50,823,10
12/01/2004,08:00,1103.50,1103.50,1103.25,1103.25,4,30
12/01/2004,08:01,1103.25,1103.50,1103.00,1103.25,27,171
12/01/2004,08:02,1103.25,1103.50,1103.25,1103.25,1,178
12/01/2004,08:03,1103.50,1103.50,1103.25,1103.25,7,20
12/01/2004,08:04,1103.25,1103.50,1103.25,1103.50,471,20
12/01/2004,08:05,1103.50,1103.50,1103.25,1103.50,75,50
12/01/2004,08:06,1103.50,1103.75,1103.25,1103.50,317,32
12/01/2004,08:07,1103.25,1103.50,1103.25,1103.50,790,20
12/01/2004,08:08,1103.25,1103.50,1103.25,1103.50,142,7
12/01/2004,08:09,1103.50,1103.50,1103.25,1103.25,2,4
12/01/2004,08:10,1103.50,1103.75,1103.50,1103.75,652,8
12/01/2004,08:11,1103.50,1103.75,1103.50,1103.75,481,4
12/01/2004,08:12,1103.75,1104.00,1103.50,1103.75,158,194
12/01/2004,08:13,1103.75,1104.00,1103.50,1103.50,96,362
12/01/2004,08:14,1103.50,1103.50,1103.25,1103.50,480,202
12/01/2004,08:15,1103.50,1104.00,1103.50,1104.00,500,49
12/01/2004,08:16,1103.75,1103.75,1103.50,1103.75,94,28
12/01/2004,08:17,1104.00,1104.00,1103.75,1103.75,20,10
12/01/2004,08:18,1103.75,1103.75,1103.75,1103.75,0,444
12/01/2004,08:19,1103.75,1104.00,1103.75,1103.75,1,206
12/01/2004,08:20,1103.75,1103.75,1103.50,1103.75,19,23
12/01/2004,08:21,1104.00,1104.25,1103.75,1104.25,647,18
12/01/2004,08:22,1104.00,1104.25,1103.75,1104.00,40,190
12/01/2004,08:23,1103.75,1104.00,1103.75,1104.00,163,15
12/01/2004,08:24,1104.00,1104.25,1103.75,1104.00,243,131
12/01/2004,08:25,1104.00,1104.25,1104.00,1104.00,106,22
12/01/2004,08:26,1104.00,1104.50,1104.00,1104.25,762,476
12/01/2004,08:27,1104.25,1104.25,1104.00,1104.25,216,172
12/01/2004,08:28,1104.25,1104.50,1104.00,1104.25,408,280
12/01/2004,08:29,1104.25,1104.50,1104.00,1104.25,15,175
12/01/2004,08:30,1104.25,1104.25,1103.75,1103.75,305,757
12/01/2004,08:31,1104.00,1104.50,1103.25,1103.25,1409,2104
12/01/2004,08:32,1103.25,1104.00,1103.25,1104.00,1932,1089
12/01/2004,08:33,1104.00,1104.00,1103.25,1103.75,1296,2042
12/01/2004,08:34,1103.50,1104.00,1103.50,1103.75,490,659
12/01/2004,08:35,1104.00,1104.00,1103.50,1103.75,312,667
12/01/2004,08:36,1103.50,1104.00,1103.25,1103.75,1199,712
12/01/2004,08:37,1103.75,1104.00,1103.25,1103.50,487,1228
12/01/2004,08:38,1103.25,1104.00,1103.25,1103.75,822,192
12/01/2004,08:39,1104.00,1105.50,1104.00,1105.25,5916,1563
12/01/2004,08:40,1105.50,1106.50,1105.25,1106.00,5234,2347
12/01/2004,08:41,1106.00,1107.00,1106.00,1106.75,2829,1564
12/01/2004,08:42,1106.75,1106.75,1106.00,1106.25,1592,1099
12/01/2004,08:43,1106.25,1106.50,1105.75,1106.25,716,1046
12/01/2004,08:44,1106.00,1106.75,1105.75,1106.50,1508,944
12/01/2004,08:45,1106.25,1106.50,1106.00,1106.25,728,885
12/01/2004,08:46,1106.00,1106.50,1106.00,1106.50,1560,892
12/01/2004,08:47,1106.50,1108.00,1106.25,1107.50,6658,1700
12/01/2004,08:48,1107.75,1108.75,1107.50,1108.50,6242,2287
12/01/2004,08:49,1108.75,1109.00,1108.25,1108.25,2623,3492
12/01/2004,08:50,1108.25,1108.50,1108.00,1108.00,237,1718
12/01/2004,08:51,1108.00,1108.25,1107.50,1107.50,586,2500
12/01/2004,08:52,1107.50,1107.50,1107.00,1107.25,996,2500
12/01/2004,08:53,1107.00,1107.75,1107.00,1107.75,1433,457
12/01/2004,08:54,1107.75,1108.25,1107.50,1108.00,1796,681
12/01/2004,08:55,1108.00,1108.00,1107.50,1107.50,972,1704
12/01/2004,08:56,1107.75,1107.75,1107.25,1107.50,594,893
12/01/2004,08:57,1107.50,1107.75,1107.25,1107.50,317,658
12/01/2004,08:58,1107.50,1107.75,1107.25,1107.25,308,1290
12/01/2004,08:59,1107.25,1107.75,1107.00,1107.50,1787,570
12/01/2004,09:00,1107.50,1108.25,1107.50,1108.25,1203,484
12/01/2004,09:01,1108.25,1108.25,1107.00,1107.25,871,1690
12/01/2004,09:02,1107.25,1108.50,1107.25,1108.25,3489,883
12/01/2004,09:03,1108.00,1108.75,1108.00,1108.25,2274,1724
12/01/2004,09:04,1108.00,1108.25,1107.75,1107.75,1040,390
12/01/2004,09:05,1107.75,1108.25,1107.25,1107.25,977,1784
12/01/2004,09:06,1107.25,1107.50,1107.00,1107.25,512,1038
12/01/2004,09:07,1107.25,1108.00,1107.25,1107.75,708,253
12/01/2004,09:08,1107.75,1108.00,1107.50,1108.00,459,848
12/01/2004,09:09,1108.00,1108.00,1107.50,1107.50,354,486
12/01/2004,09:10,1107.75,1107.75,1107.00,1107.00,343,1506
12/01/2004,09:11,1107.00,1107.25,1106.75,1107.00,1248,1741
12/01/2004,09:12,1107.00,1107.25,1106.75,1106.75,815,451
12/01/2004,09:13,1106.75,1107.00,1106.50,1107.00,739,1160
12/01/2004,09:14,1107.00,1107.50,1106.75,1107.50,1465,228
12/01/2004,09:15,1107.50,1107.50,1107.00,1107.00,731,344
12/01/2004,09:16,1107.25,1107.50,1107.00,1107.25,967,682
12/01/2004,09:17,1107.25,1107.50,1106.75,1107.50,1848,1145
12/01/2004,09:18,1107.50,1107.50,1106.75,1107.00,342,465
12/01/2004,09:19,1107.25,1107.25,1107.00,1107.00,10,566
12/01/2004,09:20,1107.00,1107.25,1106.75,1107.25,969,437
12/01/2004,09:21,1107.25,1107.50,1106.75,1107.00,704,971
12/01/2004,09:22,1107.00,1107.25,1106.50,1107.00,506,337
12/01/2004,09:23,1107.25,1107.50,1107.00,1107.50,1042,289
12/01/2004,09:24,1107.50,1107.50,1106.75,1107.50,1243,704
12/01/2004,09:25,1107.50,1107.75,1107.25,1107.25,530,304
12/01/2004,09:26,1107.50,1108.75,1107.50,1108.50,3782,520
12/01/2004,09:27,1108.75,1109.25,1108.50,1108.50,2998,1745
12/01/2004,09:28,1108.50,1108.75,1107.75,1108.00,324,1358
12/01/2004,09:29,1107.75,1108.25,1107.75,1107.75,501,359
12/01/2004,09:30,1107.75,1108.25,1107.50,1107.75,711,604
12/01/2004,09:31,1107.75,1109.75,1107.75,1109.75,4787,2368
12/01/2004,09:32,1109.75,1110.00,1109.00,1109.75,3514,2238
12/01/2004,09:33,1109.50,1109.75,1108.75,1109.50,1715,1977
12/01/2004,09:34,1109.50,1110.00,1109.25,1110.00,2005,951
12/01/2004,09:35,1110.00,1110.00,1109.25,1109.25,724,1504
12/01/2004,09:36,1109.25,1110.00,1109.00,1110.00,2331,1521
12/01/2004,09:37,1110.00,1111.25,1109.50,1110.50,5992,3723
12/01/2004,09:38,1110.50,1110.75,1110.25,1110.50,1727,771
12/01/2004,09:39,1110.50,1110.50,1110.00,1110.25,730,1913
12/01/2004,09:40,1110.25,1110.75,1110.25,1110.50,709,883
12/01/2004,09:41,1110.50,1110.50,1110.00,1110.25,606,917
12/01/2004,09:42,1110.50,1111.25,1110.25,1111.00,2330,955
12/01/2004,09:43,1111.00,1111.75,1110.50,1111.50,3699,1702
12/01/2004,09:44,1111.50,1111.50,1110.75,1111.00,3237,2666
12/01/2004,09:45,1111.00,1111.75,1110.75,1111.75,2022,1485
12/01/2004,09:46,1111.75,1112.00,1111.00,1112.00,3524,1210
12/01/2004,09:47,1111.75,1113.00,1111.75,1112.75,5684,2494
12/01/2004,09:48,1112.75,1114.00,1112.75,1113.25,6147,3935
12/01/2004,09:49,1113.25,1113.25,1112.25,1112.25,784,3512
12/01/2004,09:50,1112.25,1112.50,1112.00,1112.50,1526,1041
12/01/2004,09:51,1112.50,1113.00,1112.25,1112.75,2105,2078
12/01/2004,09:52,1112.75,1113.00,1112.25,1112.25,1089,1599
12/01/2004,09:53,1112.50,1112.75,1112.25,1112.50,580,427
12/01/2004,09:54,1112.50,1112.75,1112.00,1112.25,358,1115
12/01/2004,09:55,1112.00,1112.50,1112.00,1112.25,480,338
12/01/2004,09:56,1112.00,1112.50,1112.00,1112.25,803,364
12/01/2004,09:57,1112.25,1112.75,1112.00,1112.50,1184,770
12/01/2004,09:58,1112.25,1112.25,1112.00,1112.25,633,343
12/01/2004,09:59,1112.00,1112.25,1111.25,1111.50,662,3114
12/01/2004,10:00,1111.50,1112.00,1111.25,1112.00,1290,257
12/01/2004,10:01,1112.00,1112.00,1111.25,1111.50,635,2644
12/01/2004,10:02,1111.50,1111.75,1111.25,1111.75,728,425
12/01/2004,10:03,1111.50,1112.25,1111.50,1112.00,1701,222
12/01/2004,10:04,1112.00,1112.25,1111.75,1112.00,812,834
12/01/2004,10:05,1111.75,1112.00,1111.75,1112.00,39,79
12/01/2004,10:06,1112.00,1112.00,1111.50,1111.75,346,852
12/01/2004,10:07,1112.00,1112.00,1111.75,1111.75,145,302
12/01/2004,10:08,1111.75,1112.00,1111.50,1111.75,310,651
12/01/2004,10:09,1111.50,1112.50,1111.50,1112.50,2738,452
12/01/2004,10:10,1112.50,1112.50,1111.75,1112.00,695,1137
12/01/2004,10:11,1112.00,1112.00,1111.50,1111.50,161,792
12/01/2004,10:12,1111.75,1112.00,1111.50,1111.75,989,141
12/01/2004,10:13,1111.75,1112.25,1111.75,1112.00,1088,425
12/01/2004,10:14,1112.25,1112.25,1112.00,1112.25,317,81
12/01/2004,10:15,1112.00,1112.25,1112.00,1112.00,316,16
12/01/2004,10:16,1112.25,1112.75,1112.00,1112.25,1820,1098
12/01/2004,10:17,1112.25,1112.50,1112.25,1112.25,100,314
12/01/2004,10:18,1112.25,1112.25,1112.00,1112.25,41,276
12/01/2004,10:19,1112.00,1112.00,1111.75,1111.75,85,972
12/01/2004,10:20,1112.00,1112.25,1111.50,1112.25,679,388
12/01/2004,10:21,1112.25,1112.50,1112.00,1112.50,692,528
12/01/2004,10:22,1112.25,1112.50,1112.00,1112.25,729,477
12/01/2004,10:23,1112.25,1112.50,1112.00,1112.50,1211,72
12/01/2004,10:24,1112.25,1112.75,1112.25,1112.50,917,1108
12/01/2004,10:25,1112.50,1112.50,1111.75,1112.25,477,577
12/01/2004,10:26,1112.25,1112.25,1111.75,1112.25,849,1097
12/01/2004,10:27,1112.25,1112.25,1111.75,1112.25,791,361
12/01/2004,10:28,1112.25,1112.50,1112.00,1112.25,845,119
12/01/2004,10:29,1112.50,1112.50,1111.75,1112.00,284,1262
12/01/2004,10:30,1111.75,1112.50,1111.75,1112.25,1205,675
12/01/2004,10:31,1112.00,1112.50,1112.00,1112.25,796,827
12/01/2004,10:32,1112.25,1112.50,1112.00,1112.25,512,408
12/01/2004,10:33,1112.50,1112.50,1112.00,1112.25,123,315
12/01/2004,10:34,1112.25,1112.25,1112.00,1112.25,1096,823
12/01/2004,10:35,1112.50,1112.50,1112.00,1112.25,462,475
12/01/2004,10:36,1112.25,1112.75,1112.25,1112.75,1096,471
12/01/2004,10:37,1112.75,1112.75,1112.25,1112.50,900,507
12/01/2004,10:38,1112.50,1113.00,1112.25,1113.00,1502,336
12/01/2004,10:39,1112.75,1113.00,1112.50,1112.75,749,1041
12/01/2004,10:40,1113.00,1113.75,1112.75,1113.25,3480,718
12/01/2004,10:41,1113.50,1113.50,1113.25,1113.50,809,748
12/01/2004,10:42,1113.50,1113.50,1113.25,1113.25,1899,584
12/01/2004,10:43,1113.25,1113.50,1113.00,1113.00,408,1250
12/01/2004,10:44,1113.00,1113.25,1112.50,1112.50,319,2180
12/01/2004,10:45,1112.50,1113.25,1112.50,1113.25,1654,699
12/01/2004,10:46,1113.25,1113.25,1112.75,1112.75,567,236
12/01/2004,10:47,1112.75,1113.00,1112.50,1112.75,1132,420
12/01/2004,10:48,1112.75,1113.75,1112.75,1113.50,3611,554
12/01/2004,10:49,1113.75,1114.00,1113.25,1113.50,873,877
12/01/2004,10:50,1113.25,1113.50,1112.75,1112.75,152,1176
12/01/2004,10:51,1112.75,1113.25,1112.75,1113.25,520,272
12/01/2004,10:52,1113.25,1113.50,1113.00,1113.00,585,254
12/01/2004,10:53,1113.00,1113.25,1112.75,1113.00,32,1034
12/01/2004,10:54,1113.00,1113.25,1112.75,1113.00,650,368
12/01/2004,10:55,1113.00,1113.00,1112.75,1112.75,288,164
12/01/2004,10:56,1112.75,1113.00,1112.75,1112.75,382,210
12/01/2004,10:57,1112.75,1113.00,1112.75,1113.00,111,138
12/01/2004,10:58,1112.75,1113.00,1112.50,1112.50,181,756
12/01/2004,10:59,1112.50,1112.75,1112.00,1112.50,765,1667
12/01/2004,11:00,1112.25,1112.25,1112.00,1112.00,177,910
12/01/2004,11:01,1112.25,1112.25,1111.75,1112.00,450,1154
12/01/2004,11:02,1112.25,1112.25,1112.00,1112.25,815,387
12/01/2004,11:03,1112.25,1112.25,1111.75,1112.00,811,1037
12/01/2004,11:04,1112.00,1112.25,1111.75,1112.00,406,692
12/01/2004,11:05,1112.00,1112.50,1112.00,1112.00,867,352
12/01/2004,11:06,1112.25,1112.50,1112.00,1112.25,356,149
12/01/2004,11:07,1112.50,1112.50,1112.00,1112.00,110,324
12/01/2004,11:08,1112.25,1112.25,1112.00,1112.00,66,124
12/01/2004,11:09,1112.00,1112.25,1112.00,1112.25,16,77
12/01/2004,11:10,1112.25,1112.25,1111.75,1112.00,350,464
12/01/2004,11:11,1112.25,1112.50,1112.00,1112.50,603,56
12/01/2004,11:12,1112.50,1112.50,1112.00,1112.25,120,273
12/01/2004,11:13,1112.25,1112.50,1112.00,1112.00,374,66
12/01/2004,11:14,1112.25,1112.50,1112.00,1112.25,243,64
12/01/2004,11:15,1112.25,1112.50,1112.00,1112.00,122,74
12/01/2004,11:16,1112.25,1112.50,1112.00,1112.25,53,60
12/01/2004,11:17,1112.50,1112.50,1112.25,1112.25,12,228
12/01/2004,11:18,1112.25,1112.75,1112.25,1112.75,532,267
12/01/2004,11:19,1112.50,1112.75,1112.25,1112.75,567,1070
12/01/2004,11:20,1112.50,1113.25,1112.50,1113.00,1648,314
12/01/2004,11:21,1113.00,1113.50,1112.75,1113.25,1424,57
12/01/2004,11:22,1113.50,1114.50,1113.25,1114.25,4788,1877
12/01/2004,11:23,1114.25,1114.25,1113.50,1113.75,873,742
12/01/2004,11:24,1113.75,1114.00,1113.50,1113.75,53,527
12/01/2004,11:25,1113.50,1113.50,1113.25,1113.50,276,260
12/01/2004,11:26,1113.50,1113.50,1113.25,1113.50,581,43
12/01/2004,11:27,1113.75,1113.75,1113.25,1113.50,199,238
12/01/2004,11:28,1113.50,1113.50,1113.00,1113.25,311,655
12/01/2004,11:29,1113.25,1113.50,1113.25,1113.50,14,222
12/01/2004,11:30,1113.50,1113.50,1113.25,1113.25,7,64
12/01/2004,11:31,1113.50,1113.50,1113.25,1113.25,15,318
12/01/2004,11:32,1113.25,1113.50,1113.25,1113.25,132,92
12/01/2004,11:33,1113.50,1113.50,1113.00,1113.25,198,443
12/01/2004,11:34,1113.25,1114.00,1113.25,1114.00,1169,46
12/01/2004,11:35,1114.00,1114.00,1113.75,1114.00,152,292
12/01/2004,11:36,1113.75,1114.00,1113.75,1113.75,40,313
12/01/2004,11:37,1113.75,1114.25,1113.75,1113.75,1153,358
12/01/2004,11:38,1114.00,1114.25,1113.75,1114.25,361,13
12/01/2004,11:39,1114.00,1114.25,1113.75,1114.00,121,109
12/01/2004,11:40,1114.00,1114.25,1113.50,1114.25,515,529
12/01/2004,11:41,1114.25,1114.25,1114.00,1114.25,153,308
12/01/2004,11:42,1114.25,1114.25,1114.00,1114.25,720,521
12/01/2004,11:43,1114.25,1114.75,1114.00,1114.50,3211,359
12/01/2004,11:44,1114.75,1114.75,1114.25,1114.25,810,467
12/01/2004,11:45,1114.25,1115.25,1114.25,1114.75,3026,271
12/01/2004,11:46,1115.00,1115.25,1114.75,1114.75,2614,376
12/01/2004,11:47,1114.75,1115.50,1114.75,1115.25,2142,465
12/01/2004,11:48,1115.25,1115.50,1114.75,1115.00,1180,3021
12/01/2004,11:49,1115.25,1115.25,1114.75,1115.00,373,284
12/01/2004,11:50,1114.75,1115.00,1114.75,1114.75,336,930
12/01/2004,11:51,1114.75,1115.00,1114.50,1114.50,361,824
12/01/2004,11:52,1114.75,1114.75,1114.50,1114.50,75,21
12/01/2004,11:53,1114.50,1114.75,1114.25,1114.25,1562,1640
12/01/2004,11:54,1114.25,1114.75,1114.00,1114.50,677,1087
12/01/2004,11:55,1114.50,1114.50,1114.25,1114.25,107,242
12/01/2004,11:56,1114.25,1114.50,1114.25,1114.50,679,248
12/01/2004,11:57,1114.50,1114.50,1113.75,1114.00,175,1575
12/01/2004,11:58,1114.00,1114.25,1114.00,1114.25,79,20
12/01/2004,11:59,1114.00,1114.25,1114.00,1114.00,36,34
12/01/2004,12:00,1114.25,1114.25,1114.00,1114.00,41,93
12/01/2004,12:01,1114.00,1114.25,1114.00,1114.25,172,52
12/01/2004,12:02,1114.25,1114.50,1114.00,1114.50,539,21
12/01/2004,12:03,1114.50,1114.50,1114.25,1114.25,15,16
12/01/2004,12:04,1114.25,1114.50,1114.25,1114.25,479,522
12/01/2004,12:05,1114.50,1114.50,1114.25,1114.25,7,235
12/01/2004,12:06,1114.50,1114.50,1114.25,1114.25,38,40
12/01/2004,12:07,1114.50,1114.50,1114.00,1114.00,29,431
12/01/2004,12:08,1114.00,1114.50,1114.00,1114.25,175,365
12/01/2004,12:09,1114.50,1114.50,1114.00,1114.25,175,146
12/01/2004,12:10,1114.00,1114.25,1113.75,1114.00,61,490
12/01/2004,12:11,1114.00,1114.00,1113.75,1113.75,52,61
12/01/2004,12:12,1113.75,1114.00,1113.75,1113.75,285,50
12/01/2004,12:13,1113.75,1114.00,1113.50,1113.75,299,616
12/01/2004,12:14,1114.00,1114.00,1113.75,1113.75,295,337
12/01/2004,12:15,1113.75,1114.00,1113.75,1114.00,39,244
12/01/2004,12:16,1114.00,1114.25,1113.75,1114.25,691,65
12/01/2004,12:17,1114.25,1114.25,1114.00,1114.25,189,156
12/01/2004,12:18,1114.25,1114.50,1114.00,1114.50,679,57
12/01/2004,12:19,1114.50,1115.00,1114.50,1114.75,2453,224
12/01/2004,12:20,1114.50,1114.75,1114.25,1114.25,117,676
12/01/2004,12:21,1114.25,1114.50,1114.00,1114.25,251,425
12/01/2004,12:22,1114.25,1114.50,1114.00,1114.25,460,191
12/01/2004,12:23,1114.50,1114.50,1114.00,1114.25,10,474
12/01/2004,12:24,1114.25,1114.50,1114.00,1114.25,143,21
12/01/2004,12:25,1114.25,1114.25,1114.00,1114.25,112,358
12/01/2004,12:26,1114.25,1114.25,1114.00,1114.00,172,28
12/01/2004,12:27,1114.25,1114.50,1114.00,1114.25,587,62
12/01/2004,12:28,1114.25,1114.25,1114.00,1114.25,264,19
12/01/2004,12:29,1114.25,1114.50,1114.25,1114.25,400,41
12/01/2004,12:30,1114.50,1114.50,1113.75,1113.75,46,728
12/01/2004,12:31,1114.00,1114.00,1113.50,1113.75,190,509
12/01/2004,12:32,1113.75,1114.00,1113.50,1114.00,412,365
12/01/2004,12:33,1114.00,1114.25,1113.75,1114.00,163,161
12/01/2004,12:34,1114.00,1114.00,1113.75,1113.75,66,110
12/01/2004,12:35,1113.75,1114.00,1113.50,1113.75,5,401
12/01/2004,12:36,1113.50,1113.75,1113.25,1113.75,369,559
12/01/2004,12:37,1113.50,1113.75,1113.25,1113.50,249,856
12/01/2004,12:38,1113.25,1113.50,1113.00,1113.25,688,548
12/01/2004,12:39,1113.50,1113.50,1113.25,1113.25,45,9
12/01/2004,12:40,1113.50,1113.50,1113.25,1113.50,42,60
12/01/2004,12:41,1113.50,1113.75,1113.25,1113.75,722,43
12/01/2004,12:42,1113.75,1114.25,1113.50,1114.00,874,226
12/01/2004,12:43,1113.75,1114.25,1113.75,1114.00,340,42
12/01/2004,12:44,1114.00,1114.00,1113.75,1113.75,32,55
12/01/2004,12:45,1114.00,1114.00,1113.75,1114.00,965,55
12/01/2004,12:46,1114.25,1114.25,1113.75,1114.25,544,237
12/01/2004,12:47,1114.25,1114.25,1114.00,1114.00,341,162
12/01/2004,12:48,1114.25,1114.25,1114.00,1114.00,1,446
12/01/2004,12:49,1114.00,1114.00,1113.75,1113.75,5,144
12/01/2004,12:50,1113.75,1114.00,1113.75,1113.75,64,89
12/01/2004,12:51,1113.75,1114.00,1113.50,1113.75,226,312
12/01/2004,12:52,1113.75,1114.00,1113.50,1113.75,695,819
12/01/2004,12:53,1113.75,1114.00,1113.00,1113.25,341,814
12/01/2004,12:54,1113.50,1113.50,1113.00,1113.25,473,356
12/01/2004,12:55,1113.25,1113.25,1112.50,1113.00,569,1187
12/01/2004,12:56,1113.00,1113.25,1112.75,1113.00,367,562
12/01/2004,12:57,1113.00,1113.75,1113.00,1113.50,1168,103
12/01/2004,12:58,1113.75,1113.75,1113.25,1113.25,780,569
12/01/2004,12:59,1113.25,1113.25,1113.00,1113.00,17,223
12/01/2004,13:00,1113.00,1113.25,1113.00,1113.00,15,189
12/01/2004,13:01,1113.25,1113.50,1112.75,1113.25,996,696
12/01/2004,13:02,1113.25,1113.50,1113.00,1113.25,590,147
12/01/2004,13:03,1113.25,1113.25,1113.00,1113.25,153,13
12/01/2004,13:04,1113.25,1113.25,1112.75,1113.00,144,436
12/01/2004,13:05,1113.00,1113.25,1112.75,1113.00,211,314
12/01/2004,13:06,1113.00,1113.00,1112.25,1113.00,966,889
12/01/2004,13:07,1113.25,1113.25,1112.75,1113.00,150,537
12/01/2004,13:08,1112.75,1113.00,1112.25,1112.50,263,590
12/01/2004,13:09,1112.50,1113.00,1112.25,1112.75,205,107
12/01/2004,13:10,1112.75,1113.00,1112.75,1113.00,41,386
12/01/2004,13:11,1113.00,1113.00,1112.50,1112.50,116,254
12/01/2004,13:12,1112.75,1112.75,1112.25,1112.50,464,485
12/01/2004,13:13,1112.50,1113.00,1112.50,1113.00,664,104
12/01/2004,13:14,1113.00,1113.50,1113.00,1113.00,1921,475
12/01/2004,13:15,1113.25,1113.75,1113.00,1113.75,1519,101
12/01/2004,13:16,1113.50,1114.50,1113.50,1114.25,2102,1327
12/01/2004,13:17,1114.25,1114.25,1113.75,1113.75,232,686
12/01/2004,13:18,1114.00,1114.25,1113.75,1114.00,563,413
12/01/2004,13:19,1114.00,1114.00,1113.50,1113.75,339,639
12/01/2004,13:20,1113.50,1114.00,1113.50,1113.50,577,452
12/01/2004,13:21,1113.75,1113.75,1113.50,1113.50,148,86
12/01/2004,13:22,1113.75,1113.75,1113.50,1113.75,515,1968
12/01/2004,13:23,1113.50,1113.50,1113.25,1113.25,385,240
12/01/2004,13:24,1113.25,1113.50,1113.00,1113.25,147,1174
12/01/2004,13:25,1113.25,1113.25,1113.00,1113.25,85,32
12/01/2004,13:26,1113.25,1113.50,1113.00,1113.25,323,29
12/01/2004,13:27,1113.50,1113.50,1113.00,1113.25,56,281
12/01/2004,13:28,1113.25,1113.50,1113.00,1113.25,279,716
12/01/2004,13:29,1113.00,1113.25,1113.00,1113.25,174,7
12/01/2004,13:30,1113.25,1113.50,1113.00,1113.25,130,452
12/01/2004,13:31,1113.25,1113.50,1113.00,1113.50,242,39
12/01/2004,13:32,1113.50,1113.75,1113.50,1113.75,1523,86
12/01/2004,13:33,1113.75,1113.75,1113.25,1113.50,477,645
12/01/2004,13:34,1113.50,1114.00,1113.25,1114.00,1690,996
12/01/2004,13:35,1114.25,1114.50,1114.00,1114.25,1530,757
12/01/2004,13:36,1114.00,1114.50,1113.25,1113.50,521,1444
12/01/2004,13:37,1113.25,1114.00,1113.25,1113.75,1357,422
12/01/2004,13:38,1114.00,1114.50,1113.75,1114.00,2187,652
12/01/2004,13:39,1114.00,1114.25,1114.00,1114.00,286,300
12/01/2004,13:40,1114.00,1114.25,1114.00,1114.00,26,451
12/01/2004,13:41,1114.00,1114.25,1114.00,1114.25,1014,26
12/01/2004,13:42,1114.25,1114.25,1113.75,1113.75,29,520
12/01/2004,13:43,1114.00,1114.00,1113.50,1113.50,433,692
12/01/2004,13:44,1113.50,1113.75,1113.50,1113.50,319,30
12/01/2004,13:45,1113.50,1113.75,1113.50,1113.75,13,42
12/01/2004,13:46,1113.50,1113.75,1113.50,1113.75,217,84
12/01/2004,13:47,1113.75,1113.75,1113.50,1113.75,873,51
12/01/2004,13:48,1113.50,1114.25,1113.50,1114.00,887,54
12/01/2004,13:49,1114.00,1114.25,1114.00,1114.00,145,110
12/01/2004,13:50,1114.00,1114.50,1114.00,1114.25,636,100
12/01/2004,13:51,1114.25,1114.50,1114.25,1114.50,1292,37
12/01/2004,13:52,1114.50,1114.75,1114.25,1114.75,673,43
12/01/2004,13:53,1114.75,1114.75,1114.50,1114.75,517,52
12/01/2004,13:54,1114.75,1115.00,1114.50,1115.00,860,843
12/01/2004,13:55,1114.75,1115.00,1114.25,1114.25,183,1126
12/01/2004,13:56,1114.50,1115.00,1114.25,1114.75,926,341
12/01/2004,13:57,1115.00,1115.00,1114.25,1114.25,55,798
12/01/2004,13:58,1114.25,1114.50,1114.25,1114.50,63,153
12/01/2004,13:59,1114.50,1115.25,1114.50,1115.25,1074,370
12/01/2004,14:00,1115.25,1115.50,1115.00,1115.00,2389,903
12/01/2004,14:01,1115.00,1115.50,1114.75,1115.25,920,781
12/01/2004,14:02,1115.25,1115.75,1115.00,1115.50,1689,391
12/01/2004,14:03,1115.50,1116.50,1115.50,1116.25,4222,1141
12/01/2004,14:04,1116.00,1116.25,1115.50,1115.75,576,1004
12/01/2004,14:05,1115.75,1116.00,1115.50,1115.50,205,897
12/01/2004,14:06,1115.50,1116.00,1115.50,1115.75,655,711
12/01/2004,14:07,1115.75,1116.25,1115.50,1116.00,882,452
12/01/2004,14:08,1115.75,1116.00,1115.50,1115.75,133,593
12/01/2004,14:09,1115.50,1116.00,1115.50,1115.50,384,314
12/01/2004,14:10,1115.75,1115.75,1115.50,1115.50,18,332
12/01/2004,14:11,1115.50,1115.75,1115.25,1115.25,104,356
12/01/2004,14:12,1115.50,1115.50,1115.00,1115.00,89,1361
12/01/2004,14:13,1115.00,1115.25,1115.00,1115.00,704,1255
12/01/2004,14:14,1115.25,1115.75,1115.00,1115.25,1493,204
12/01/2004,14:15,1115.50,1115.50,1115.00,1115.25,453,447
12/01/2004,14:16,1115.25,1115.25,1115.00,1115.25,575,25
12/01/2004,14:17,1115.25,1115.25,1115.00,1115.00,256,18
12/01/2004,14:18,1115.00,1115.25,1115.00,1115.00,67,622
12/01/2004,14:19,1115.00,1115.25,1115.00,1115.25,37,43
12/01/2004,14:20,1115.00,1115.25,1115.00,1115.25,769,134
12/01/2004,14:21,1115.25,1115.50,1115.00,1115.25,320,330
12/01/2004,14:22,1115.00,1115.25,1115.00,1115.25,111,860
12/01/2004,14:23,1115.25,1115.50,1115.25,1115.25,536,218
12/01/2004,14:24,1115.25,1115.75,1115.25,1115.50,1290,69
12/01/2004,14:25,1115.75,1116.00,1115.50,1115.75,846,742
12/01/2004,14:26,1115.75,1116.00,1115.50,1115.50,422,321
12/01/2004,14:27,1115.50,1116.00,1115.50,1115.75,309,197
12/01/2004,14:28,1116.00,1116.00,1115.25,1115.50,552,906
12/01/2004,14:29,1115.50,1115.50,1115.25,1115.50,122,53
12/01/2004,14:30,1115.25,1115.75,1115.25,1115.75,328,78
12/01/2004,14:31,1115.50,1115.75,1115.25,1115.75,347,406
12/01/2004,14:32,1115.75,1116.00,1115.50,1115.75,709,502
12/01/2004,14:33,1115.75,1116.00,1115.50,1115.75,903,107
12/01/2004,14:34,1115.75,1116.25,1115.50,1116.25,852,127
12/01/2004,14:35,1116.00,1116.50,1116.00,1116.25,1491,1107
12/01/2004,14:36,1116.25,1116.50,1115.75,1116.00,890,977
12/01/2004,14:37,1116.25,1116.25,1115.75,1115.75,30,696
12/01/2004,14:38,1116.00,1116.00,1115.75,1116.00,272,356
12/01/2004,14:39,1115.75,1116.00,1115.50,1115.75,399,736
12/01/2004,14:40,1116.00,1116.00,1115.75,1115.75,951,114
12/01/2004,14:41,1116.00,1116.25,1115.75,1116.25,1498,635
12/01/2004,14:42,1116.25,1117.00,1116.25,1116.50,4512,1773
12/01/2004,14:43,1116.50,1116.75,1116.25,1116.25,978,853
12/01/2004,14:44,1116.25,1116.75,1116.25,1116.25,226,1193
12/01/2004,14:45,1116.25,1116.50,1116.00,1116.25,523,384
12/01/2004,14:46,1116.25,1116.50,1115.75,1116.25,697,1409
12/01/2004,14:47,1116.00,1116.75,1116.00,1116.75,2190,133
12/01/2004,14:48,1116.75,1116.75,1116.25,1116.50,886,673
12/01/2004,14:49,1116.50,1116.75,1116.50,1116.50,342,1158
12/01/2004,14:50,1116.50,1116.75,1116.25,1116.50,521,728
12/01/2004,14:51,1116.75,1116.75,1116.25,1116.25,335,1469
12/01/2004,14:52,1116.25,1116.50,1116.00,1116.25,948,170
12/01/2004,14:53,1116.25,1116.50,1116.00,1116.50,1039,1199
12/01/2004,14:54,1116.25,1116.50,1116.00,1116.00,1763,950
12/01/2004,14:55,1116.25,1116.50,1116.00,1116.25,1460,356
12/01/2004,14:56,1116.50,1116.50,1116.00,1116.00,1507,289
12/01/2004,14:57,1116.25,1116.25,1116.00,1116.00,163,540
12/01/2004,14:58,1116.25,1116.25,1116.00,1116.00,2078,251
12/01/2004,14:59,1116.25,1116.75,1116.00,1116.50,4317,712
12/01/2004,15:00,1116.50,1117.25,1116.50,1117.25,5430,2534
12/01/2004,15:01,1117.25,1117.50,1116.75,1117.00,6236,4298
12/01/2004,15:02,1117.00,1117.25,1116.75,1117.00,2150,801
12/01/2004,15:03,1116.75,1117.00,1116.50,1116.75,561,1267
12/01/2004,15:04,1116.75,1117.00,1116.75,1116.75,1259,1754
12/01/2004,15:05,1117.00,1117.00,1116.75,1116.75,1490,599
12/01/2004,15:06,1116.75,1117.00,1116.50,1117.00,659,868
12/01/2004,15:07,1117.00,1117.00,1116.75,1117.00,242,882
12/01/2004,15:08,1116.75,1117.00,1116.75,1117.00,122,131
12/01/2004,15:09,1117.00,1117.25,1116.75,1117.00,861,225
12/01/2004,15:10,1117.00,1117.25,1117.00,1117.00,137,1216
12/01/2004,15:11,1117.00,1117.00,1116.50,1116.75,619,1510
12/01/2004,15:12,1116.75,1116.75,1116.50,1116.50,1832,52
12/01/2004,15:13,1116.50,1116.75,1116.00,1116.00,409,2933
12/01/2004,15:14,1116.00,1116.25,1115.75,1116.00,1025,1451
12/01/2004,15:15,1116.00,1116.25,1114.75,1115.00,2092,5366
12/01/2004,15:16,1115.00,1115.00,1114.75,1115.00,12,20
12/01/2004,15:31,1114.75,1115.00,1114.50,1115.00,83,397
12/01/2004,15:32,1114.75,1115.00,1114.75,1115.00,104,14
12/01/2004,15:33,1115.00,1115.25,1115.00,1115.25,39,45
12/01/2004,15:34,1115.25,1115.25,1115.00,1115.25,180,2
12/01/2004,15:35,1115.00,1115.25,1115.00,1115.25,44,3
12/01/2004,15:36,1115.25,1115.25,1115.25,1115.25,30,0
12/01/2004,15:37,1115.25,1115.25,1115.00,1115.00,20,2
12/01/2004,15:38,1115.25,1115.25,1115.00,1115.00,41,126
12/01/2004,15:39,1115.25,1115.25,1115.00,1115.25,3,5
12/01/2004,15:40,1115.25,1115.25,1115.00,1115.00,12,25
12/01/2004,15:41,1115.25,1115.25,1115.00,1115.00,1,76
12/01/2004,15:42,1115.00,1115.00,1115.00,1115.00,0,172
12/01/2004,15:43,1115.00,1115.00,1115.00,1115.00,0,139
12/01/2004,15:44,1114.75,1115.25,1114.75,1115.00,78,167
12/01/2004,15:45,1115.00,1115.00,1115.00,1115.00,0,1
12/01/2004,15:46,1115.00,1115.25,1115.00,1115.00,1,99
12/01/2004,15:47,1115.00,1115.00,1114.50,1114.75,3,369
12/01/2004,15:48,1114.75,1114.75,1114.75,1114.75,65,0
12/01/2004,15:49,1114.50,1114.75,1114.50,1114.50,3,46
12/01/2004,15:50,1114.50,1114.50,1114.50,1114.50,0,62
12/01/2004,15:51,1114.75,1114.75,1114.75,1114.75,25,0
12/01/2004,15:52,1114.50,1114.75,1114.50,1114.75,2,1
12/01/2004,15:53,1114.75,1114.75,1114.50,1114.50,16,2
12/01/2004,15:54,1114.75,1115.00,1114.50,1114.75,69,6
12/01/2004,15:55,1114.50,1114.75,1114.50,1114.50,26,9
12/01/2004,15:56,1114.75,1114.75,1114.75,1114.75,39,0
12/01/2004,15:57,1114.75,1115.00,1114.50,1114.50,7,43
12/01/2004,15:58,1114.50,1114.75,1114.50,1114.50,2,4
12/01/2004,15:59,1114.75,1115.00,1114.75,1115.00,52,0
12/01/2004,16:00,1115.00,1115.25,1114.75,1115.25,252,35
12/01/2004,17:01,1115.50,1115.75,1115.25,1115.50,52,19
12/01/2004,17:02,1115.75,1115.75,1115.75,1115.75,21,0
12/01/2004,17:04,1115.75,1115.75,1115.75,1115.75,1,0
12/01/2004,17:07,1115.75,1115.75,1115.75,1115.75,5,0
12/01/2004,17:08,1115.50,1115.50,1115.50,1115.50,0,3
12/01/2004,17:09,1115.75,1115.75,1115.75,1115.75,5,0
12/01/2004,17:10,1115.75,1116.00,1115.75,1115.75,122,3
12/01/2004,17:11,1115.75,1115.75,1115.75,1115.75,0,4
12/01/2004,17:12,1116.00,1116.00,1115.75,1115.75,30,13
12/01/2004,17:13,1115.75,1115.75,1115.50,1115.50,13,5
12/01/2004,17:14,1115.50,1115.50,1115.50,1115.50,0,3
12/01/2004,17:15,1115.50,1115.75,1115.50,1115.75,10,1
12/01/2004,17:16,1115.75,1115.75,1115.75,1115.75,4,0
12/01/2004,17:17,1115.75,1115.75,1115.75,1115.75,16,0
12/01/2004,17:18,1115.75,1115.75,1115.75,1115.75,1,0
12/01/2004,17:19,1115.50,1115.50,1115.50,1115.50,0,5
12/01/2004,17:20,1115.50,1115.50,1115.50,1115.50,0,3
12/01/2004,17:21,1115.50,1115.50,1115.25,1115.50,16,12
12/01/2004,17:22,1115.50,1115.50,1115.50,1115.50,22,0
12/01/2004,17:23,1115.50,1115.75,1115.50,1115.50,3,1
12/01/2004,17:24,1115.50,1115.50,1115.25,1115.25,0,3
12/01/2004,17:26,1115.50,1115.50,1115.50,1115.50,6,0
12/01/2004,17:27,1115.50,1115.50,1115.50,1115.50,3,0
12/01/2004,17:29,1115.75,1115.75,1115.75,1115.75,22,0
12/01/2004,17:30,1115.75,1115.75,1115.75,1115.75,12,0
12/01/2004,17:32,1115.50,1115.75,1115.50,1115.75,4,1
12/01/2004,17:33,1115.50,1115.50,1115.50,1115.50,0,15
12/01/2004,17:34,1115.75,1115.75,1115.50,1115.50,1,9
12/01/2004,17:35,1115.50,1115.50,1115.50,1115.50,0,3
12/01/2004,17:37,1115.50,1115.50,1115.50,1115.50,0,4
12/01/2004,17:38,1115.50,1115.75,1115.50,1115.75,2,3
12/01/2004,17:39,1115.75,1115.75,1115.75,1115.75,1,0
12/01/2004,17:41,1115.75,1115.75,1115.50,1115.50,1,2
12/01/2004,17:42,1115.50,1115.50,1115.50,1115.50,0,5
12/01/2004,17:45,1115.25,1115.25,1115.25,1115.25,0,1
12/01/2004,17:47,1115.25,1115.25,1115.25,1115.25,0,10
12/01/2004,17:48,1115.50,1115.50,1115.50,1115.50,2,0
12/01/2004,17:49,1115.50,1115.50,1115.50,1115.50,2,0
12/01/2004,17:50,1115.50,1115.50,1115.50,1115.50,11,0
12/01/2004,17:51,1115.50,1115.50,1115.50,1115.50,8,0
12/01/2004,17:52,1115.50,1115.50,1115.50,1115.50,1,0
12/01/2004,17:53,1115.50,1115.75,1115.50,1115.50,33,4
12/01/2004,17:54,1115.50,1115.50,1115.50,1115.50,0,2
12/01/2004,17:57,1115.25,1115.25,1115.25,1115.25,0,10
12/01/2004,17:58,1115.50,1115.75,1115.50,1115.75,18,0
12/01/2004,18:01,1115.75,1115.75,1115.75,1115.75,1,0
12/01/2004,18:02,1115.75,1115.75,1115.50,1115.50,15,5
12/01/2004,18:03,1115.50,1115.75,1115.50,1115.75,2,1
12/01/2004,18:04,1115.50,1115.50,1115.50,1115.50,0,1
12/01/2004,18:05,1115.50,1115.50,1115.50,1115.50,0,1
12/01/2004,18:06,1115.50,1115.50,1115.50,1115.50,0,2
12/01/2004,18:07,1115.50,1115.50,1115.50,1115.50,0,9
12/01/2004,18:08,1115.25,1115.50,1115.25,1115.25,2,11
12/01/2004,18:09,1115.50,1115.50,1115.50,1115.50,1,0
12/01/2004,18:10,1115.50,1115.50,1115.50,1115.50,1,0
12/01/2004,18:11,1115.75,1115.75,1115.75,1115.75,2,0
12/01/2004,18:13,1115.50,1115.50,1115.50,1115.50,0,2
12/01/2004,18:14,1115.50,1115.50,1115.50,1115.50,0,1
12/01/2004,18:15,1115.50,1115.50,1115.50,1115.50,0,1
12/01/2004,18:16,1115.75,1115.75,1115.75,1115.75,1,0
12/01/2004,18:18,1115.75,1115.75,1115.75,1115.75,2,0
12/01/2004,18:23,1115.50,1115.50,1115.50,1115.50,0,3
12/01/2004,18:26,1115.50,1115.50,1115.50,1115.50,0,12
12/01/2004,18:27,1115.50,1115.75,1115.50,1115.75,1,6
12/01/2004,18:30,1115.50,1115.50,1115.50,1115.50,0,2
12/01/2004,18:31,1115.50,1115.50,1115.50,1115.50,0,3
12/01/2004,18:32,1115.50,1115.50,1115.50,1115.50,0,1
12/01/2004,18:36,1115.50,1115.75,1115.50,1115.75,6,5
12/01/2004,18:39,1115.75,1115.75,1115.75,1115.75,10,0
12/01/2004,18:41,1115.75,1115.75,1115.75,1115.75,12,0
12/01/2004,18:42,1115.50,1115.50,1115.25,1115.50,2,7
12/01/2004,18:45,1115.50,1115.50,1115.50,1115.50,1,0
12/01/2004,18:51,1115.25,1115.25,1115.25,1115.25,0,2
12/01/2004,18:52,1115.25,1115.25,1115.25,1115.25,0,2
12/01/2004,18:53,1115.25,1115.25,1115.25,1115.25,0,1
12/01/2004,18:55,1115.25,1115.50,1115.25,1115.25,5,2
12/01/2004,18:56,1115.25,1115.25,1115.25,1115.25,0,2
12/01/2004,18:57,1115.25,1115.25,1114.75,1114.75,1,68
12/01/2004,19:00,1114.75,1114.75,1114.50,1114.50,0,64
12/01/2004,19:01,1114.50,1114.50,1114.50,1114.50,0,4
12/01/2004,19:02,1114.75,1114.75,1114.75,1114.75,19,0
12/01/2004,19:03,1114.75,1114.75,1114.75,1114.75,6,0
12/01/2004,19:04,1114.75,1114.75,1114.75,1114.75,15,0
12/01/2004,19:05,1114.75,1115.00,1114.75,1115.00,15,0
12/01/2004,19:06,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,19:07,1114.75,1114.75,1114.75,1114.75,0,4
12/01/2004,19:08,1114.75,1114.75,1114.75,1114.75,0,3
12/01/2004,19:11,1115.00,1115.00,1114.75,1115.00,18,5
12/01/2004,19:12,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,19:13,1115.25,1115.25,1115.25,1115.25,50,0
12/01/2004,19:14,1115.25,1115.25,1115.25,1115.25,4,0
12/01/2004,19:18,1115.50,1115.50,1115.50,1115.50,1,0
12/01/2004,19:20,1115.50,1115.50,1115.50,1115.50,10,0
12/01/2004,19:21,1115.50,1115.50,1115.50,1115.50,5,0
12/01/2004,19:22,1115.25,1115.25,1115.25,1115.25,0,6
12/01/2004,19:23,1115.50,1115.50,1115.25,1115.25,1,4
12/01/2004,19:25,1115.25,1115.25,1115.25,1115.25,0,3
12/01/2004,19:26,1115.25,1115.25,1115.25,1115.25,0,3
12/01/2004,19:27,1115.00,1115.00,1114.75,1115.00,7,25
12/01/2004,19:28,1115.00,1115.25,1115.00,1115.25,17,0
12/01/2004,19:29,1115.00,1115.25,1114.75,1114.75,15,197
12/01/2004,19:30,1114.50,1114.50,1114.25,1114.50,74,205
12/01/2004,19:31,1114.25,1114.50,1114.25,1114.50,60,48
12/01/2004,19:32,1114.25,1114.25,1114.00,1114.00,15,254
12/01/2004,19:33,1114.00,1114.00,1114.00,1114.00,0,5
12/01/2004,19:34,1114.25,1114.50,1114.25,1114.50,14,0
12/01/2004,19:35,1114.50,1114.75,1114.50,1114.75,7,1
12/01/2004,19:36,1114.50,1114.50,1114.50,1114.50,0,12
12/01/2004,19:37,1114.25,1114.50,1114.25,1114.50,2,6
12/01/2004,19:38,1114.50,1114.50,1114.50,1114.50,3,0
12/01/2004,19:39,1114.50,1114.50,1114.50,1114.50,2,0
12/01/2004,19:40,1114.25,1114.25,1114.00,1114.25,2,17
12/01/2004,19:41,1114.25,1114.25,1114.00,1114.25,165,1
12/01/2004,19:42,1114.50,1114.50,1114.50,1114.50,28,0
12/01/2004,19:43,1114.50,1114.50,1114.50,1114.50,6,0
12/01/2004,19:46,1114.75,1114.75,1114.75,1114.75,20,0
12/01/2004,19:47,1114.75,1114.75,1114.75,1114.75,12,0
12/01/2004,19:48,1114.75,1114.75,1114.75,1114.75,2,0
12/01/2004,19:52,1114.75,1114.75,1114.75,1114.75,2,0
12/01/2004,19:53,1114.75,1114.75,1114.50,1114.50,4,1
12/01/2004,19:56,1114.75,1114.75,1114.50,1114.50,1,2
12/01/2004,19:57,1114.75,1114.75,1114.75,1114.75,8,0
12/01/2004,20:00,1114.50,1114.50,1114.50,1114.50,0,1
12/01/2004,20:04,1114.75,1114.75,1114.75,1114.75,4,0
12/01/2004,20:05,1114.75,1114.75,1114.75,1114.75,1,0
12/01/2004,20:07,1115.00,1115.00,1115.00,1115.00,106,0
12/01/2004,20:08,1115.00,1115.00,1115.00,1115.00,7,0
12/01/2004,20:09,1115.00,1115.00,1115.00,1115.00,25,0
12/01/2004,20:10,1115.25,1115.25,1114.75,1114.75,6,20
12/01/2004,20:11,1114.75,1114.75,1114.75,1114.75,0,5
12/01/2004,20:12,1114.75,1115.00,1114.75,1115.00,38,10
12/01/2004,20:13,1115.00,1115.25,1115.00,1115.25,14,0
12/01/2004,20:14,1115.00,1115.00,1115.00,1115.00,0,1
12/01/2004,20:16,1115.00,1115.00,1115.00,1115.00,0,17
12/01/2004,20:17,1115.00,1115.00,1115.00,1115.00,0,13
12/01/2004,20:18,1114.75,1114.75,1114.75,1114.75,0,1
12/01/2004,20:19,1114.75,1115.00,1114.75,1115.00,10,5
12/01/2004,20:20,1115.00,1115.00,1115.00,1115.00,5,0
12/01/2004,20:23,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,20:29,1115.25,1115.25,1115.25,1115.25,3,0
12/01/2004,20:30,1115.00,1115.00,1115.00,1115.00,0,1
12/01/2004,20:31,1115.00,1115.00,1115.00,1115.00,0,5
12/01/2004,20:32,1115.00,1115.00,1115.00,1115.00,0,12
12/01/2004,20:33,1115.00,1115.00,1115.00,1115.00,0,11
12/01/2004,20:34,1115.00,1115.00,1115.00,1115.00,0,2
12/01/2004,20:36,1115.00,1115.00,1115.00,1115.00,0,10
12/01/2004,20:37,1115.00,1115.00,1115.00,1115.00,0,8
12/01/2004,20:39,1115.00,1115.00,1115.00,1115.00,0,6
12/01/2004,20:47,1114.75,1114.75,1114.75,1114.75,0,10
12/01/2004,20:49,1114.75,1114.75,1114.75,1114.75,0,3
12/01/2004,20:50,1114.75,1114.75,1114.75,1114.75,0,1
12/01/2004,20:51,1114.75,1114.75,1114.75,1114.75,0,1
12/01/2004,20:53,1114.75,1115.00,1114.75,1115.00,5,31
12/01/2004,20:59,1115.00,1115.00,1114.50,1115.00,13,24
12/01/2004,21:00,1115.00,1115.25,1114.50,1114.50,119,140
12/01/2004,21:01,1114.75,1114.75,1114.75,1114.75,11,0
12/01/2004,21:03,1114.75,1114.75,1114.75,1114.75,2,0
12/01/2004,21:04,1115.00,1115.00,1114.75,1114.75,19,2
12/01/2004,21:08,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,21:11,1115.00,1115.00,1115.00,1115.00,55,0
12/01/2004,21:12,1115.00,1115.00,1115.00,1115.00,3,0
12/01/2004,21:13,1115.00,1115.25,1115.00,1115.25,5,0
12/01/2004,21:14,1115.00,1115.00,1115.00,1115.00,0,2
12/01/2004,21:15,1115.00,1115.25,1115.00,1115.25,2,1
12/01/2004,21:16,1115.00,1115.00,1115.00,1115.00,0,1
12/01/2004,21:17,1115.00,1115.00,1115.00,1115.00,0,1
12/01/2004,21:18,1115.00,1115.00,1115.00,1115.00,0,2
12/01/2004,21:19,1115.00,1115.25,1115.00,1115.25,1,2
12/01/2004,21:21,1115.00,1115.00,1115.00,1115.00,0,1
12/01/2004,21:22,1115.00,1115.00,1115.00,1115.00,0,1
12/01/2004,21:23,1115.00,1115.00,1115.00,1115.00,0,5
12/01/2004,21:24,1115.00,1115.00,1115.00,1115.00,0,3
12/01/2004,21:25,1114.75,1114.75,1114.75,1114.75,0,1
12/01/2004,21:27,1114.75,1114.75,1114.75,1114.75,0,2
12/01/2004,21:30,1114.75,1114.75,1114.75,1114.75,0,10
12/01/2004,21:31,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,21:32,1114.75,1114.75,1114.75,1114.75,0,7
12/01/2004,21:33,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,21:34,1115.00,1115.00,1114.75,1114.75,1,1
12/01/2004,21:35,1115.00,1115.00,1115.00,1115.00,3,0
12/01/2004,21:36,1115.00,1115.00,1115.00,1115.00,10,0
12/01/2004,21:37,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,21:38,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,21:39,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,21:41,1115.00,1115.00,1115.00,1115.00,3,0
12/01/2004,21:42,1115.00,1115.00,1115.00,1115.00,2,0
12/01/2004,21:43,1115.00,1115.00,1115.00,1115.00,10,0
12/01/2004,21:44,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,21:47,1115.00,1115.00,1115.00,1115.00,5,0
12/01/2004,21:49,1115.00,1115.00,1115.00,1115.00,9,0
12/01/2004,21:51,1115.00,1115.00,1115.00,1115.00,2,0
12/01/2004,21:52,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,21:53,1115.25,1115.25,1115.25,1115.25,1,0
12/01/2004,21:55,1115.00,1115.00,1115.00,1115.00,0,2
12/01/2004,21:57,1115.25,1115.25,1115.25,1115.25,2,0
12/01/2004,21:58,1115.25,1115.25,1115.00,1115.00,1,6
12/01/2004,22:01,1115.00,1115.00,1115.00,1115.00,0,3
12/01/2004,22:03,1115.00,1115.00,1115.00,1115.00,0,1
12/01/2004,22:04,1115.00,1115.00,1115.00,1115.00,0,3
12/01/2004,22:07,1115.00,1115.00,1114.50,1114.75,7,18
12/01/2004,22:08,1114.75,1114.75,1114.50,1114.50,14,1
12/01/2004,22:09,1114.50,1114.50,1114.25,1114.25,0,35
12/01/2004,22:12,1114.75,1114.75,1114.75,1114.75,13,0
12/01/2004,22:14,1114.75,1114.75,1114.75,1114.75,5,0
12/01/2004,22:16,1115.00,1115.00,1115.00,1115.00,1,0
12/01/2004,22:17,1114.75,1114.75,1114.75,1114.75,0,2
12/01/2004,22:20,1115.00,1115.00,1115.00,1115.00,15,0
12/01/2004,22:21,1115.00,1115.00,1115.00,1115.00,2,0
12/01/2004,22:22,1115.00,1115.25,1115.00,1115.25,52,0
12/01/2004,22:24,1115.25,1115.25,1115.25,1115.25,1,0
12/01/2004,22:25,1115.25,1115.25,1115.25,1115.25,1,0
12/01/2004,22:26,1115.25,1115.25,1115.25,1115.25,2,0
12/01/2004,22:29,1115.25,1115.25,1115.25,1115.25,3,0
12/01/2004,22:31,1115.25,1115.25,1115.25,1115.25,1,0
12/01/2004,22:33,1115.25,1115.25,1115.25,1115.25,1,0
12/01/2004,22:34,1115.25,1115.25,1115.25,1115.25,22,0
12/01/2004,22:37,1115.25,1115.25,1115.25,1115.25,5,0
12/01/2004,22:39,1115.25,1115.25,1115.25,1115.25,2,0
12/01/2004,22:40,1115.50,1115.50,1115.50,1115.50,8,0
12/01/2004,22:51,1115.25,1115.25,1115.25,1115.25,0,1
12/01/2004,22:58,1115.25,1115.25,1115.25,1115.25,0,6
12/01/2004,23:00,1115.50,1115.50,1115.50,1115.50,5,0
12/01/2004,23:01,1115.50,1115.50,1115.50,1115.50,2,0
12/01/2004,23:02,1115.25,1115.25,1115.25,1115.25,0,10
12/01/2004,23:03,1115.25,1115.75,1115.25,1115.75,156,5
12/01/2004,23:04,1116.00,1116.00,1115.75,1115.75,91,2
12/01/2004,23:05,1115.75,1115.75,1115.75,1115.75,0,7
12/01/2004,23:06,1115.75,1115.75,1115.75,1115.75,0,10
12/01/2004,23:07,1115.75,1115.75,1115.75,1115.75,0,40
12/01/2004,23:09,1115.75,1115.75,1115.75,1115.75,0,11
12/01/2004,23:10,1115.75,1115.75,1115.75,1115.75,0,2
12/01/2004,23:11,1115.50,1115.50,1115.50,1115.50,0,2
12/01/2004,23:12,1115.75,1115.75,1115.75,1115.75,1,0
12/01/2004,23:14,1115.50,1115.50,1115.50,1115.50,0,1
12/01/2004,23:17,1115.75,1115.75,1115.75,1115.75,6,0
12/01/2004,23:18,1115.75,1115.75,1115.75,1115.75,1,0
12/01/2004,23:19,1115.75,1115.75,1115.75,1115.75,1,0
12/01/2004,23:21,1115.50,1115.50,1115.50,1115.50,0,42
12/01/2004,23:22,1115.50,1115.50,1115.50,1115.50,0,7
12/01/2004,23:23,1115.25,1115.25,1115.25,1115.25,0,6
12/01/2004,23:24,1115.25,1115.25,1115.25,1115.25,0,1
12/01/2004,23:25,1115.25,1115.25,1115.25,1115.25,0,3
12/01/2004,23:26,1115.25,1115.25,1115.25,1115.25,0,5
12/01/2004,23:28,1115.25,1115.25,1115.25,1115.25,0,1
12/01/2004,23:31,1115.25,1115.50,1115.25,1115.50,2,1
12/01/2004,23:32,1115.25,1115.25,1115.25,1115.25,0,31
12/01/2004,23:33,1115.25,1115.25,1115.00,1115.00,0,36
12/01/2004,23:34,1115.00,1115.00,1114.75,1115.00,1,6
12/01/2004,23:35,1114.75,1114.75,1114.75,1114.75,0,8
12/01/2004,23:37,1114.75,1114.75,1114.75,1114.75,0,5
12/01/2004,23:41,1114.75,1114.75,1114.50,1114.50,0,26
12/01/2004,23:42,1114.50,1114.50,1114.50,1114.50,0,56
12/01/2004,23:43,1114.50,1114.75,1114.50,1114.75,18,12
12/01/2004,23:47,1114.50,1114.50,1114.50,1114.50,0,14
12/01/2004,23:50,1114.75,1114.75,1114.50,1114.50,1,7
12/01/2004,23:51,1114.75,1114.75,1114.75,1114.75,1,0
12/01/2004,23:52,1114.75,1114.75,1114.50,1114.75,7,13
12/01/2004,23:54,1114.75,1114.75,1114.75,1114.75,27,0
12/01/2004,23:55,1114.75,1114.75,1114.75,1114.75,2,0
12/02/2004,00:03,1115.00,1115.00,1115.00,1115.00,7,0
12/02/2004,00:04,1114.75,1114.75,1114.75,1114.75,0,25
12/02/2004,00:05,1114.50,1114.75,1114.50,1114.50,3,2
12/02/2004,00:08,1114.75,1114.75,1114.75,1114.75,1,0
12/02/2004,00:10,1114.50,1114.50,1114.50,1114.50,0,3
12/02/2004,00:11,1114.75,1114.75,1114.75,1114.75,10,0
12/02/2004,00:12,1114.75,1114.75,1114.75,1114.75,12,0
12/02/2004,00:13,1114.75,1114.75,1114.75,1114.75,1,0
12/02/2004,00:18,1114.75,1114.75,1114.75,1114.75,5,0
12/02/2004,00:19,1114.75,1114.75,1114.75,1114.75,21,0
12/02/2004,00:22,1114.75,1114.75,1114.75,1114.75,35,0
12/02/2004,00:24,1114.75,1114.75,1114.50,1114.50,1,1
12/02/2004,00:27,1114.75,1114.75,1114.75,1114.75,1,0
12/02/2004,00:28,1114.75,1114.75,1114.75,1114.75,10,0
12/02/2004,00:29,1114.75,1114.75,1114.75,1114.75,12,0
12/02/2004,00:30,1114.75,1114.75,1114.75,1114.75,1,0
12/02/2004,00:31,1114.75,1114.75,1114.75,1114.75,1,0
12/02/2004,00:34,1114.75,1114.75,1114.75,1114.75,2,0
12/02/2004,00:36,1114.75,1114.75,1114.75,1114.75,5,0
12/02/2004,00:37,1114.75,1114.75,1114.75,1114.75,2,0
12/02/2004,00:38,1114.50,1114.50,1114.50,1114.50,0,14
12/02/2004,00:40,1114.50,1114.50,1114.50,1114.50,0,10
12/02/2004,00:42,1114.75,1114.75,1114.75,1114.75,19,0
12/02/2004,00:50,1114.75,1114.75,1114.75,1114.75,1,0
12/02/2004,00:51,1114.75,1114.75,1114.75,1114.75,1,0
12/02/2004,00:53,1115.00,1115.00,1115.00,1115.00,1,0
12/02/2004,00:57,1114.75,1114.75,1114.75,1114.75,0,34
12/02/2004,00:59,1114.50,1114.50,1114.50,1114.50,0,11
12/02/2004,01:01,1114.75,1114.75,1114.75,1114.75,1,0
12/02/2004,01:02,1114.50,1114.75,1114.50,1114.75,4,1
12/02/2004,01:03,1114.75,1114.75,1114.75,1114.75,1,0
12/02/2004,01:04,1114.75,1114.75,1114.75,1114.75,6,0
12/02/2004,01:06,1114.75,1114.75,1114.50,1114.50,9,18
12/02/2004,01:07,1114.75,1114.75,1114.75,1114.75,38,0
12/02/2004,01:08,1114.75,1115.00,1114.75,1114.75,30,3
12/02/2004,01:09,1114.75,1114.75,1114.75,1114.75,0,5
12/02/2004,01:12,1115.00,1115.00,1115.00,1115.00,12,0
12/02/2004,01:13,1115.00,1115.25,1115.00,1115.25,44,0
12/02/2004,01:14,1115.25,1115.25,1115.25,1115.25,6,0
12/02/2004,01:15,1115.00,1115.00,1115.00,1115.00,0,14
12/02/2004,01:16,1115.00,1115.00,1115.00,1115.00,0,1
12/02/2004,01:18,1114.75,1114.75,1114.75,1114.75,0,25
12/02/2004,01:22,1115.00,1115.00,1115.00,1115.00,3,0
12/02/2004,01:23,1115.00,1115.00,1115.00,1115.00,34,0
12/02/2004,01:24,1115.00,1115.00,1115.00,1115.00,10,0
12/02/2004,01:25,1115.00,1115.00,1115.00,1115.00,2,0
12/02/2004,01:26,1115.00,1115.25,1115.00,1115.25,32,0
12/02/2004,01:27,1115.50,1115.50,1115.25,1115.25,1,53
12/02/2004,01:28,1115.25,1115.25,1115.25,1115.25,0,1
12/02/2004,01:30,1115.25,1115.25,1115.25,1115.25,0,2
12/02/2004,01:31,1115.25,1115.25,1115.00,1115.00,0,2
12/02/2004,01:36,1115.25,1115.50,1115.25,1115.50,13,0
12/02/2004,01:37,1115.50,1115.50,1115.50,1115.50,1,0
12/02/2004,01:38,1115.50,1115.75,1115.50,1115.50,62,10
12/02/2004,01:40,1115.75,1115.75,1115.75,1115.75,1,0
12/02/2004,01:41,1115.50,1115.50,1115.50,1115.50,0,13
12/02/2004,01:42,1115.50,1115.50,1115.50,1115.50,0,33
12/02/2004,01:43,1115.50,1115.75,1115.50,1115.75,1,2
12/02/2004,01:44,1115.50,1115.50,1115.50,1115.50,0,12
12/02/2004,01:45,1115.25,1115.25,1115.25,1115.25,0,1
12/02/2004,01:46,1115.50,1115.50,1115.25,1115.25,2,1
12/02/2004,01:49,1115.50,1115.50,1115.50,1115.50,5,0
12/02/2004,01:51,1115.50,1115.50,1115.50,1115.50,5,0
12/02/2004,01:52,1115.50,1115.50,1115.50,1115.50,30,0
12/02/2004,01:53,1115.50,1115.50,1115.50,1115.50,2,0
12/02/2004,01:54,1115.75,1115.75,1115.50,1115.75,115,11
12/02/2004,01:57,1115.50,1115.50,1115.50,1115.50,0,10
12/02/2004,01:59,1115.75,1115.75,1115.75,1115.75,68,0
12/02/2004,02:00,1116.00,1116.00,1116.00,1116.00,5,0
12/02/2004,02:01,1115.75,1116.00,1115.75,1116.00,41,19
12/02/2004,02:02,1116.00,1116.00,1116.00,1116.00,92,0
12/02/2004,02:03,1116.25,1116.25,1116.00,1116.00,82,59
12/02/2004,02:04,1116.00,1116.00,1116.00,1116.00,0,49
12/02/2004,02:05,1116.00,1116.25,1116.00,1116.00,49,9
12/02/2004,02:06,1116.00,1116.25,1116.00,1116.25,5,86
12/02/2004,02:07,1116.25,1116.50,1116.00,1116.00,231,46
12/02/2004,02:08,1116.00,1116.25,1116.00,1116.00,44,41
12/02/2004,02:09,1116.00,1116.00,1116.00,1116.00,0,92
12/02/2004,02:10,1116.00,1116.00,1116.00,1116.00,0,55
12/02/2004,02:11,1116.00,1116.25,1116.00,1116.00,5,45
12/02/2004,02:12,1116.00,1116.00,1115.75,1115.75,0,34
12/02/2004,02:13,1116.25,1116.25,1116.25,1116.25,45,0
12/02/2004,02:14,1116.25,1116.25,1116.00,1116.00,55,2
12/02/2004,02:15,1116.25,1116.25,1116.25,1116.25,100,0
12/02/2004,02:16,1116.00,1116.00,1115.75,1115.75,0,77
12/02/2004,02:17,1115.75,1115.75,1115.75,1115.75,0,4
12/02/2004,02:18,1115.75,1115.75,1115.50,1115.50,0,23
12/02/2004,02:19,1115.75,1115.75,1115.50,1115.50,4,48
12/02/2004,02:20,1115.75,1115.75,1115.75,1115.75,3,0
12/02/2004,02:21,1115.75,1115.75,1115.50,1115.50,31,55
12/02/2004,02:22,1115.50,1115.75,1115.25,1115.25,5,76
12/02/2004,02:23,1115.00,1115.25,1115.00,1115.00,6,51
12/02/2004,02:24,1115.25,1115.25,1115.00,1115.25,83,4
12/02/2004,02:25,1115.00,1115.00,1115.00,1115.00,0,94
12/02/2004,02:26,1114.75,1114.75,1114.50,1114.75,28,128
12/02/2004,02:27,1114.75,1115.00,1114.50,1114.50,27,162
12/02/2004,02:28,1114.50,1114.75,1114.50,1114.50,2,74
12/02/2004,02:29,1114.50,1114.75,1114.25,1114.75,73,179
12/02/2004,02:30,1114.50,1114.50,1114.25,1114.25,32,21
12/02/2004,02:31,1114.25,1114.25,1114.25,1114.25,0,104
12/02/2004,02:32,1114.25,1114.50,1114.25,1114.50,10,8
12/02/2004,02:33,1114.50,1114.50,1114.50,1114.50,28,0
12/02/2004,02:34,1114.50,1115.00,1114.50,1114.75,288,17
12/02/2004,02:35,1114.75,1115.00,1114.75,1115.00,65,2
12/02/2004,02:36,1114.75,1114.75,1114.75,1114.75,0,37
12/02/2004,02:37,1114.75,1114.75,1114.75,1114.75,0,124
12/02/2004,02:38,1114.50,1114.75,1114.50,1114.75,17,96
12/02/2004,02:39,1114.50,1114.75,1114.25,1114.75,25,37
12/02/2004,02:40,1114.50,1114.50,1114.25,1114.50,2,22
12/02/2004,02:41,1114.25,1114.25,1114.00,1114.25,41,124
12/02/2004,02:42,1114.25,1114.25,1114.25,1114.25,8,0
12/02/2004,02:43,1114.50,1114.50,1114.50,1114.50,36,0
12/02/2004,02:44,1114.75,1114.75,1114.75,1114.75,13,0
12/02/2004,02:45,1114.75,1114.75,1114.75,1114.75,25,0
12/02/2004,02:46,1114.75,1114.75,1114.75,1114.75,10,0
12/02/2004,02:48,1114.75,1115.00,1114.75,1115.00,132,0
12/02/2004,02:49,1115.00,1115.00,1114.75,1114.75,2,16
12/02/2004,02:50,1114.75,1114.75,1114.75,1114.75,0,30
12/02/2004,02:51,1114.75,1114.75,1114.75,1114.75,0,28
12/02/2004,02:52,1115.00,1115.00,1114.75,1114.75,3,3
12/02/2004,02:53,1115.00,1115.25,1115.00,1115.00,93,92
12/02/2004,02:54,1115.00,1115.25,1114.75,1114.75,3,45
12/02/2004,02:55,1114.75,1114.75,1114.75,1114.75,0,26
12/02/2004,02:56,1115.00,1115.00,1114.75,1114.75,22,3
12/02/2004,02:57,1115.00,1115.00,1115.00,1115.00,2,0
12/02/2004,02:58,1115.00,1115.00,1115.00,1115.00,3,0
12/02/2004,02:59,1115.00,1115.25,1115.00,1115.25,56,0
12/02/2004,03:00,1115.00,1115.00,1114.75,1114.75,0,15
12/02/2004,03:01,1115.00,1115.25,1115.00,1115.00,129,130
12/02/2004,03:02,1115.00,1115.00,1115.00,1115.00,0,16
12/02/2004,03:03,1115.00,1115.25,1115.00,1115.00,137,117
12/02/2004,03:04,1115.00,1115.25,1115.00,1115.25,5,30
12/02/2004,03:05,1115.25,1115.25,1115.25,1115.25,4,0
12/02/2004,03:06,1115.00,1115.00,1114.50,1114.50,0,90
12/02/2004,03:07,1114.50,1114.75,1114.25,1114.75,14,82
12/02/2004,03:08,1114.75,1114.75,1114.75,1114.75,5,0
12/02/2004,03:09,1114.75,1114.75,1114.25,1114.50,42,24
12/02/2004,03:10,1114.25,1114.50,1114.25,1114.25,1,188
12/02/2004,03:11,1114.25,1114.50,1114.25,1114.25,1,24
12/02/2004,03:12,1114.25,1114.25,1114.25,1114.25,0,5
12/02/2004,03:13,1114.25,1114.50,1114.25,1114.50,3,92
12/02/2004,03:14,1114.50,1114.50,1114.25,1114.25,5,2
12/02/2004,03:15,1114.25,1114.50,1114.25,1114.25,1,34
12/02/2004,03:16,1114.25,1114.50,1114.25,1114.50,6,98
12/02/2004,03:17,1114.50,1114.50,1114.00,1114.25,6,59
12/02/2004,03:18,1114.25,1114.25,1113.75,1114.00,33,191
12/02/2004,03:19,1114.00,1114.00,1114.00,1114.00,115,0
12/02/2004,03:20,1114.00,1114.00,1114.00,1114.00,4,0
12/02/2004,03:21,1114.25,1114.25,1114.00,1114.25,48,9
12/02/2004,03:22,1114.25,1114.75,1114.25,1114.50,201,15
12/02/2004,03:23,1114.50,1115.00,1114.50,1115.00,132,63
12/02/2004,03:24,1114.75,1114.75,1114.75,1114.75,0,50
12/02/2004,03:25,1114.75,1114.75,1114.50,1114.75,55,51
12/02/2004,03:26,1114.75,1114.75,1114.75,1114.75,17,0
12/02/2004,03:27,1114.50,1114.75,1114.50,1114.75,18,6
12/02/2004,03:28,1114.75,1114.75,1114.75,1114.75,45,0
12/02/2004,03:30,1114.50,1114.50,1114.25,1114.50,5,46
12/02/2004,03:31,1114.50,1114.50,1114.50,1114.50,22,0
12/02/2004,03:32,1114.50,1114.50,1114.50,1114.50,8,0
12/02/2004,03:34,1114.50,1114.50,1114.50,1114.50,11,0
12/02/2004,03:35,1114.50,1114.75,1114.25,1114.75,29,2
12/02/2004,03:36,1114.50,1114.75,1114.25,1114.75,114,12
12/02/2004,03:37,1115.00,1115.00,1115.00,1115.00,147,0
12/02/2004,03:38,1115.00,1115.00,1114.75,1115.00,52,5
12/02/2004,03:39,1115.00,1115.25,1115.00,1115.25,115,0
12/02/2004,03:40,1115.25,1115.25,1115.25,1115.25,30,0
12/02/2004,03:41,1115.25,1115.25,1115.00,1115.25,46,1
12/02/2004,03:42,1115.50,1115.75,1115.50,1115.75,62,0
12/02/2004,03:43,1115.75,1116.00,1115.75,1116.00,102,0
12/02/2004,03:44,1116.00,1116.00,1115.75,1115.75,12,68
12/02/2004,03:46,1115.75,1115.75,1115.75,1115.75,0,53
12/02/2004,03:48,1115.50,1115.75,1115.50,1115.75,29,10
12/02/2004,03:49,1116.00,1116.00,1116.00,1116.00,56,0
12/02/2004,03:50,1115.75,1116.00,1115.75,1116.00,28,2
12/02/2004,03:51,1116.00,1116.00,1116.00,1116.00,36,0
12/02/2004,03:52,1116.00,1116.25,1116.00,1116.25,13,0
12/02/2004,03:53,1116.25,1116.25,1116.25,1116.25,74,0
12/02/2004,03:54,1116.00,1116.25,1115.75,1115.75,2,28
12/02/2004,03:55,1115.75,1115.75,1115.75,1115.75,0,66
12/02/2004,03:56,1115.75,1115.75,1115.75,1115.75,0,80
12/02/2004,03:57,1115.75,1115.75,1115.75,1115.75,0,33
12/02/2004,03:58,1115.75,1116.00,1115.75,1116.00,13,8
12/02/2004,03:59,1116.00,1116.00,1116.00,1116.00,12,0
12/02/2004,04:01,1115.75,1115.75,1115.75,1115.75,0,44
12/02/2004,04:02,1115.50,1115.50,1115.50,1115.50,0,5
12/02/2004,04:03,1115.50,1115.50,1115.50,1115.50,0,8
12/02/2004,04:04,1115.50,1115.75,1115.50,1115.50,10,26
12/02/2004,04:05,1115.75,1115.75,1115.50,1115.50,4,12
12/02/2004,04:06,1115.50,1115.50,1115.50,1115.50,0,2
12/02/2004,04:07,1115.50,1115.50,1115.50,1115.50,0,4
12/02/2004,04:08,1115.75,1115.75,1115.50,1115.50,1,5
12/02/2004,04:09,1115.75,1116.00,1115.75,1116.00,94,0
12/02/2004,04:10,1116.00,1116.25,1116.00,1116.00,13,16
12/02/2004,04:11,1116.00,1116.25,1116.00,1116.00,1,8
12/02/2004,04:12,1116.00,1116.00,1116.00,1116.00,0,3
12/02/2004,04:13,1116.00,1116.00,1116.00,1116.00,0,2
12/02/2004,04:14,1116.00,1116.25,1116.00,1116.00,20,31
12/02/2004,04:15,1116.00,1116.00,1116.00,1116.00,0,18
12/02/2004,04:16,1116.00,1116.00,1115.75,1115.75,0,23
12/02/2004,04:17,1115.75,1116.00,1115.75,1116.00,2,1
12/02/2004,04:18,1116.00,1116.25,1116.00,1116.00,31,1
12/02/2004,04:19,1116.25,1116.25,1116.25,1116.25,1,0
12/02/2004,04:20,1116.25,1116.25,1116.25,1116.25,1,0
12/02/2004,04:21,1116.00,1116.25,1116.00,1116.25,46,2
12/02/2004,04:23,1116.25,1116.25,1116.25,1116.25,167,0
12/02/2004,04:24,1116.50,1116.50,1116.25,1116.25,1,18
12/02/2004,04:25,1116.25,1116.50,1116.25,1116.25,1,7
12/02/2004,04:26,1116.25,1116.25,1116.25,1116.25,0,8
12/02/2004,04:28,1116.25,1116.50,1116.25,1116.50,20,5
12/02/2004,04:29,1116.50,1116.75,1116.50,1116.50,398,17
12/02/2004,04:30,1116.75,1116.75,1116.50,1116.50,5,18
12/02/2004,04:31,1116.50,1116.75,1116.50,1116.75,105,11
12/02/2004,04:32,1116.75,1117.00,1116.50,1116.75,212,4
12/02/2004,04:33,1116.50,1116.50,1116.50,1116.50,0,18
12/02/2004,04:34,1116.50,1116.50,1116.50,1116.50,0,75
12/02/2004,04:35,1116.25,1116.25,1116.00,1116.25,12,80
12/02/2004,04:36,1116.25,1116.25,1116.00,1116.00,12,7
12/02/2004,04:37,1116.00,1116.25,1116.00,1116.00,25,11
12/02/2004,04:38,1116.25,1116.25,1116.25,1116.25,21,0
12/02/2004,04:39,1116.25,1116.25,1116.25,1116.25,47,0
12/02/2004,04:40,1116.25,1116.50,1116.25,1116.50,55,0
12/02/2004,04:41,1116.50,1116.75,1116.50,1116.75,61,0
12/02/2004,04:42,1116.75,1116.75,1116.75,1116.75,17,0
12/02/2004,04:43,1117.00,1117.00,1116.75,1117.00,106,1
12/02/2004,04:44,1117.00,1117.00,1116.75,1116.75,13,60
12/02/2004,04:45,1116.75,1116.75,1116.50,1116.50,0,21
12/02/2004,04:46,1116.50,1116.50,1116.50,1116.50,0,16
12/02/2004,04:47,1116.25,1116.25,1116.25,1116.25,0,44
12/02/2004,04:48,1116.25,1116.25,1116.25,1116.25,0,15
12/02/2004,04:49,1116.50,1116.50,1116.25,1116.25,1,1
12/02/2004,04:51,1116.50,1116.50,1116.50,1116.50,1,0
12/02/2004,04:52,1116.50,1116.50,1116.25,1116.50,12,2
12/02/2004,04:53,1116.50,1116.50,1116.50,1116.50,38,0
12/02/2004,04:54,1116.75,1116.75,1116.75,1116.75,4,0
12/02/2004,04:55,1116.50,1116.50,1116.50,1116.50,0,13
12/02/2004,04:56,1116.50,1116.50,1116.25,1116.25,0,21
12/02/2004,04:57,1116.50,1116.50,1116.25,1116.25,26,7
12/02/2004,04:58,1116.25,1116.25,1116.00,1116.25,5,34
12/02/2004,04:59,1116.25,1116.25,1116.25,1116.25,2,0
12/02/2004,05:00,1116.25,1116.25,1116.25,1116.25,5,0
12/02/2004,05:01,1116.00,1116.00,1115.75,1116.00,1,50
12/02/2004,05:02,1115.75,1115.75,1115.75,1115.75,0,115
12/02/2004,05:03,1115.50,1115.50,1115.50,1115.50,0,5
12/02/2004,05:04,1115.50,1115.50,1115.50,1115.50,0,108
12/02/2004,05:05,1115.50,1115.50,1115.25,1115.25,0,7
12/02/2004,05:06,1115.25,1115.50,1115.25,1115.50,51,10
12/02/2004,05:07,1115.50,1115.50,1115.25,1115.25,2,145
12/02/2004,05:08,1115.25,1115.25,1115.00,1115.00,2,69
12/02/2004,05:09,1115.00,1115.00,1114.75,1115.00,33,32
12/02/2004,05:10,1114.75,1115.00,1114.75,1115.00,96,2
12/02/2004,05:11,1115.00,1115.00,1115.00,1115.00,60,0
12/02/2004,05:12,1115.25,1115.25,1115.00,1115.00,85,11
12/02/2004,05:13,1115.25,1115.50,1115.25,1115.50,61,1
12/02/2004,05:14,1115.25,1115.25,1115.25,1115.25,0,7
12/02/2004,05:17,1115.25,1115.25,1115.25,1115.25,0,76
12/02/2004,05:18,1115.25,1115.25,1115.25,1115.25,0,10
12/02/2004,05:19,1115.25,1115.25,1115.25,1115.25,0,5
12/02/2004,05:21,1115.50,1115.50,1115.25,1115.25,78,2
12/02/2004,05:22,1115.25,1115.25,1115.25,1115.25,0,9
12/02/2004,05:23,1115.25,1115.25,1115.25,1115.25,0,4
12/02/2004,05:24,1115.00,1115.25,1115.00,1115.25,31,7
12/02/2004,05:26,1115.25,1115.25,1115.25,1115.25,4,0
12/02/2004,05:27,1115.25,1115.50,1115.25,1115.50,25,0
12/02/2004,05:28,1115.50,1115.75,1115.50,1115.75,63,0
12/02/2004,05:29,1115.50,1115.50,1115.50,1115.50,0,41
12/02/2004,05:30,1115.50,1115.50,1115.50,1115.50,0,50
12/02/2004,05:31,1115.75,1115.75,1115.75,1115.75,42,0
12/02/2004,05:33,1115.75,1115.75,1115.75,1115.75,2,0
12/02/2004,05:34,1115.75,1116.00,1115.50,1116.00,33,1
12/02/2004,05:35,1115.75,1115.75,1115.75,1115.75,0,5
12/02/2004,05:36,1115.75,1115.75,1115.75,1115.75,0,72
12/02/2004,05:38,1115.75,1116.00,1115.75,1116.00,3,3
12/02/2004,05:39,1115.75,1116.00,1115.75,1116.00,45,125
12/02/2004,05:40,1116.00,1116.00,1116.00,1116.00,19,0
12/02/2004,05:41,1116.00,1116.25,1116.00,1116.25,19,0
12/02/2004,05:42,1116.00,1116.00,1116.00,1116.00,0,9
12/02/2004,05:43,1116.00,1116.00,1115.50,1116.00,7,33
12/02/2004,05:44,1115.75,1115.75,1115.75,1115.75,0,3
12/02/2004,05:45,1115.75,1115.75,1115.75,1115.75,0,1
12/02/2004,05:46,1115.75,1116.00,1115.75,1116.00,1,1
12/02/2004,05:47,1115.75,1115.75,1115.75,1115.75,0,10
12/02/2004,05:48,1115.75,1115.75,1115.75,1115.75,0,2
12/02/2004,05:50,1115.75,1115.75,1115.75,1115.75,0,41
12/02/2004,05:51,1115.75,1115.75,1115.75,1115.75,0,1
12/02/2004,05:53,1115.75,1115.75,1115.75,1115.75,0,27
12/02/2004,05:54,1116.00,1116.25,1116.00,1116.25,34,0
12/02/2004,05:55,1116.25,1116.25,1116.00,1116.00,2,20
12/02/2004,05:56,1116.00,1116.00,1116.00,1116.00,0,2
12/02/2004,05:57,1116.25,1116.25,1116.25,1116.25,5,0
12/02/2004,05:58,1116.00,1116.00,1115.75,1116.00,6,9
12/02/2004,05:59,1116.00,1116.00,1116.00,1116.00,2,0
12/02/2004,06:02,1116.25,1116.25,1116.25,1116.25,1,0
12/02/2004,06:03,1116.25,1116.25,1116.25,1116.25,13,0
12/02/2004,06:04,1116.25,1116.25,1116.00,1116.00,2,1
12/02/2004,06:05,1116.25,1116.25,1116.25,1116.25,36,0
12/02/2004,06:06,1116.25,1116.25,1116.00,1116.25,2,4
12/02/2004,06:07,1116.25,1116.25,1116.25,1116.25,9,0
12/02/2004,06:08,1116.25,1116.25,1116.25,1116.25,50,0
12/02/2004,06:09,1116.25,1116.25,1116.00,1116.00,1,7
12/02/2004,06:10,1116.00,1116.25,1116.00,1116.25,1,11
12/02/2004,06:13,1116.00,1116.00,1116.00,1116.00,0,5
12/02/2004,06:14,1116.00,1116.00,1116.00,1116.00,0,5
12/02/2004,06:15,1116.00,1116.00,1116.00,1116.00,0,1
12/02/2004,06:16,1116.25,1116.25,1116.25,1116.25,134,0
12/02/2004,06:17,1116.25,1116.75,1116.25,1116.75,106,0
12/02/2004,06:18,1116.75,1116.75,1116.50,1116.50,2,13
12/02/2004,06:19,1116.50,1116.75,1116.50,1116.50,1,13
12/02/2004,06:20,1116.50,1116.50,1116.50,1116.50,0,4
12/02/2004,06:21,1116.50,1116.50,1116.25,1116.25,0,19
12/02/2004,06:22,1116.50,1116.50,1116.50,1116.50,112,0
12/02/2004,06:23,1116.50,1116.50,1116.50,1116.50,25,0
12/02/2004,06:25,1116.50,1116.50,1116.25,1116.25,17,12
12/02/2004,06:26,1116.50,1116.50,1116.50,1116.50,43,0
12/02/2004,06:27,1116.50,1116.75,1116.50,1116.75,152,0
12/02/2004,06:28,1116.75,1117.00,1116.75,1116.75,26,5
12/02/2004,06:29,1116.50,1116.75,1116.50,1116.75,2,5
12/02/2004,06:30,1116.75,1116.75,1116.75,1116.75,11,0
12/02/2004,06:31,1116.50,1116.75,1116.50,1116.75,152,3
12/02/2004,06:32,1116.75,1116.75,1116.75,1116.75,3,0
12/02/2004,06:33,1116.50,1116.75,1116.50,1116.50,55,4
12/02/2004,06:34,1116.75,1116.75,1116.50,1116.50,3,1
12/02/2004,06:36,1116.75,1116.75,1116.50,1116.50,14,1
12/02/2004,06:37,1116.50,1116.50,1116.50,1116.50,0,1
12/02/2004,06:38,1116.75,1116.75,1116.50,1116.50,4,1
12/02/2004,06:40,1116.75,1116.75,1116.75,1116.75,2,0
12/02/2004,06:41,1116.75,1116.75,1116.75,1116.75,218,0
12/02/2004,06:42,1116.75,1117.00,1116.75,1116.75,146,23
12/02/2004,06:43,1116.75,1116.75,1116.75,1116.75,0,14
12/02/2004,06:44,1116.75,1116.75,1116.75,1116.75,0,26
12/02/2004,06:45,1116.75,1116.75,1116.75,1116.75,0,13
12/02/2004,06:46,1116.50,1116.50,1116.50,1116.50,0,67
12/02/2004,06:47,1116.50,1116.50,1116.25,1116.50,1,78
12/02/2004,06:48,1116.50,1116.50,1116.50,1116.50,7,0
12/02/2004,06:49,1116.25,1116.25,1116.00,1116.00,1,120
12/02/2004,06:50,1116.00,1116.00,1116.00,1116.00,0,45
12/02/2004,06:51,1116.00,1116.00,1116.00,1116.00,0,48
12/02/2004,06:52,1116.00,1116.00,1116.00,1116.00,0,42
12/02/2004,06:53,1116.00,1116.25,1116.00,1116.25,303,5
12/02/2004,06:54,1116.25,1116.25,1116.25,1116.25,1,0
12/02/2004,06:55,1116.00,1116.00,1116.00,1116.00,0,11
12/02/2004,06:56,1116.25,1116.25,1116.25,1116.25,18,0
12/02/2004,06:57,1116.25,1116.25,1116.25,1116.25,10,0
12/02/2004,06:58,1116.25,1116.25,1116.25,1116.25,24,0
12/02/2004,06:59,1116.25,1116.25,1116.25,1116.25,51,0
12/02/2004,07:00,1116.25,1116.50,1116.25,1116.50,3,0
12/02/2004,07:01,1116.50,1116.50,1116.25,1116.25,2,171
12/02/2004,07:02,1116.25,1116.50,1116.25,1116.25,1,53
12/02/2004,07:03,1116.25,1116.25,1116.25,1116.25,0,49
12/02/2004,07:04,1116.25,1116.25,1116.25,1116.25,0,48
12/02/2004,07:05,1116.25,1116.50,1116.25,1116.50,35,10
12/02/2004,07:06,1116.50,1116.50,1116.25,1116.25,35,2
12/02/2004,07:07,1116.25,1116.25,1116.25,1116.25,0,3
12/02/2004,07:08,1116.50,1116.50,1116.00,1116.00,16,226
12/02/2004,07:09,1116.25,1116.75,1116.25,1116.75,139,118
12/02/2004,07:10,1116.75,1116.75,1116.50,1116.75,177,208
12/02/2004,07:11,1116.50,1116.75,1116.50,1116.75,3,3
12/02/2004,07:12,1116.50,1116.50,1116.50,1116.50,0,128
12/02/2004,07:13,1116.50,1116.75,1116.50,1116.50,1,18
12/02/2004,07:14,1116.75,1116.75,1116.75,1116.75,2,0
12/02/2004,07:15,1116.50,1116.75,1116.50,1116.75,241,107
12/02/2004,07:16,1116.75,1117.00,1116.50,1116.75,50,107
12/02/2004,07:17,1116.75,1116.75,1116.75,1116.75,76,0
12/02/2004,07:18,1116.75,1116.75,1116.75,1116.75,24,0
12/02/2004,07:19,1116.75,1116.75,1116.25,1116.50,36,301
12/02/2004,07:20,1116.25,1116.75,1116.25,1116.50,191,238
12/02/2004,07:21,1116.50,1116.75,1116.50,1116.75,212,3
12/02/2004,07:22,1116.50,1116.75,1116.25,1116.25,14,111
12/02/2004,07:23,1116.25,1116.50,1116.25,1116.25,6,10
12/02/2004,07:24,1116.50,1116.50,1116.25,1116.25,6,6
12/02/2004,07:25,1116.50,1116.50,1116.25,1116.25,29,158
12/02/2004,07:26,1116.25,1116.25,1116.25,1116.25,0,66
12/02/2004,07:27,1116.25,1116.25,1116.25,1116.25,0,250
12/02/2004,07:28,1116.25,1116.50,1116.25,1116.50,154,31
12/02/2004,07:29,1116.50,1116.75,1116.50,1116.50,101,15
12/02/2004,07:30,1116.75,1116.75,1115.75,1115.75,6,254
12/02/2004,07:31,1115.75,1115.75,1115.50,1115.75,270,80
12/02/2004,07:32,1115.50,1116.00,1115.50,1116.00,56,112
12/02/2004,07:33,1116.00,1116.25,1116.00,1116.25,151,10
12/02/2004,07:34,1116.25,1116.25,1116.00,1116.25,32,4
12/02/2004,07:35,1116.25,1116.25,1116.25,1116.25,46,0
12/02/2004,07:36,1116.50,1116.75,1116.25,1116.50,185,25
12/02/2004,07:37,1116.50,1116.75,1116.50,1116.75,77,0
12/02/2004,07:38,1116.50,1116.50,1116.50,1116.50,0,50
12/02/2004,07:39,1116.50,1116.50,1116.50,1116.50,0,233
12/02/2004,07:40,1116.25,1116.50,1116.25,1116.25,5,212
12/02/2004,07:41,1116.25,1116.50,1116.25,1116.25,12,145
12/02/2004,07:42,1116.50,1116.50,1116.00,1116.25,3,169
12/02/2004,07:43,1116.25,1116.50,1116.25,1116.25,32,1
12/02/2004,07:44,1116.50,1116.50,1116.25,1116.25,2,40
12/02/2004,07:46,1116.00,1116.25,1116.00,1116.00,1,5
12/02/2004,07:47,1116.00,1116.00,1115.75,1116.00,106,175
12/02/2004,07:48,1116.00,1116.00,1115.75,1115.75,62,12
12/02/2004,07:49,1115.75,1116.00,1115.75,1115.75,3,28
12/02/2004,07:50,1115.75,1115.75,1114.00,1114.25,360,2408
12/02/2004,07:51,1114.25,1114.75,1113.75,1114.50,660,635
12/02/2004,07:52,1114.50,1114.75,1114.00,1114.25,250,360
12/02/2004,07:53,1114.25,1114.25,1113.50,1113.75,208,371
12/02/2004,07:54,1113.50,1114.00,1113.25,1113.25,350,1457
12/02/2004,07:55,1113.25,1113.75,1113.25,1113.50,508,401
12/02/2004,07:56,1113.50,1113.75,1113.00,1113.25,205,480
12/02/2004,07:57,1113.25,1113.75,1113.25,1113.75,584,89
12/02/2004,07:58,1113.75,1114.00,1113.00,1113.75,395,578
12/02/2004,07:59,1113.50,1114.00,1113.25,1113.75,225,238
12/02/2004,08:00,1113.75,1114.00,1113.75,1113.75,245,186
12/02/2004,08:01,1113.75,1114.00,1113.75,1113.75,6,88
12/02/2004,08:02,1113.75,1113.75,1113.50,1113.50,25,247
12/02/2004,08:03,1113.25,1113.75,1113.25,1113.75,28,29
12/02/2004,08:04,1113.50,1113.75,1113.50,1113.75,51,3
12/02/2004,08:05,1113.50,1114.00,1113.50,1114.00,82,258
12/02/2004,08:06,1114.00,1114.00,1113.75,1113.75,15,105
12/02/2004,08:07,1114.00,1114.25,1113.75,1114.00,299,66
12/02/2004,08:08,1114.00,1114.25,1113.75,1114.00,155,61
12/02/2004,08:09,1114.25,1114.25,1114.00,1114.25,208,17
12/02/2004,08:10,1114.00,1114.25,1114.00,1114.00,7,50
12/02/2004,08:11,1114.25,1114.25,1114.00,1114.25,298,7
12/02/2004,08:12,1114.00,1114.25,1113.75,1113.75,387,605
12/02/2004,08:13,1114.00,1114.00,1113.75,1114.00,89,8
12/02/2004,08:14,1114.00,1114.00,1113.75,1114.00,103,20
12/02/2004,08:15,1114.00,1114.25,1114.00,1114.00,91,22
12/02/2004,08:16,1114.00,1114.50,1114.00,1114.25,266,171
12/02/2004,08:17,1114.00,1114.25,1114.00,1114.00,25,265
12/02/2004,08:18,1114.00,1114.25,1114.00,1114.00,71,86
12/02/2004,08:19,1114.00,1114.00,1113.75,1114.00,37,79
12/02/2004,08:20,1114.00,1114.00,1114.00,1114.00,61,0
12/02/2004,08:21,1114.25,1114.25,1114.00,1114.00,2,72
12/02/2004,08:22,1114.00,1114.00,1113.75,1113.75,2,7
12/02/2004,08:23,1113.75,1114.00,1113.75,1113.75,1,45
12/02/2004,08:24,1113.75,1114.00,1113.75,1113.75,23,140
12/02/2004,08:25,1113.75,1114.00,1113.75,1113.75,2,73
12/02/2004,08:26,1113.75,1114.00,1113.75,1113.75,3,62
12/02/2004,08:27,1114.00,1114.00,1113.75,1113.75,82,53
12/02/2004,08:28,1113.75,1114.00,1113.50,1113.50,123,115
12/02/2004,08:29,1113.50,1113.75,1113.50,1113.50,6,86
12/02/2004,08:30,1113.75,1113.75,1113.25,1113.50,690,1244
12/02/2004,08:31,1113.25,1113.75,1113.00,1113.50,2108,3177
12/02/2004,08:32,1113.50,1113.75,1113.00,1113.25,1203,1738
12/02/2004,08:33,1113.25,1113.50,1113.00,1113.25,568,1099
12/02/2004,08:34,1113.50,1114.00,1113.25,1114.00,2090,1491
12/02/2004,08:35,1114.00,1114.25,1113.75,1114.25,2396,654
12/02/2004,08:36,1114.00,1114.50,1113.75,1114.00,1938,1347
12/02/2004,08:37,1114.00,1114.50,1114.00,1114.50,1645,142
12/02/2004,08:38,1114.75,1114.75,1114.00,1114.25,398,1642
12/02/2004,08:39,1114.00,1114.50,1114.00,1114.25,1095,200
12/02/2004,08:40,1114.50,1114.50,1113.75,1113.75,1325,4528
12/02/2004,08:41,1114.00,1114.00,1113.25,1113.75,1146,4045
12/02/2004,08:42,1113.50,1113.75,1112.75,1112.75,1671,3233
12/02/2004,08:43,1112.75,1113.00,1112.25,1112.25,1639,3596
12/02/2004,08:44,1112.25,1113.00,1112.25,1112.50,1384,1262
12/02/2004,08:45,1112.50,1113.25,1112.50,1113.25,803,351
12/02/2004,08:46,1113.00,1113.50,1113.00,1113.25,2167,1260
12/02/2004,08:47,1113.25,1113.75,1113.25,1113.50,1940,805
12/02/2004,08:48,1113.50,1114.25,1113.50,1114.00,2172,1335
12/02/2004,08:49,1114.00,1114.50,1113.50,1113.75,2130,1953
12/02/2004,08:50,1113.75,1114.25,1113.75,1114.00,806,429
12/02/2004,08:51,1114.25,1114.75,1114.00,1114.75,3021,355
12/02/2004,08:52,1114.75,1115.00,1114.50,1115.00,2433,155
12/02/2004,08:53,1115.00,1115.00,1114.50,1115.00,1814,1405
12/02/2004,08:54,1115.00,1115.50,1114.75,1115.50,4054,423
12/02/2004,08:55,1115.50,1115.75,1115.25,1115.50,1562,888
12/02/2004,08:56,1115.25,1115.50,1115.00,1115.25,1261,1264
12/02/2004,08:57,1115.50,1115.50,1114.50,1114.75,948,1497
12/02/2004,08:58,1114.75,1115.00,1114.25,1114.50,344,2173
12/02/2004,08:59,1114.50,1114.75,1114.25,1114.25,402,841
12/02/2004,09:00,1114.50,1114.75,1114.25,1114.50,419,604
12/02/2004,09:01,1114.50,1115.00,1114.00,1114.50,2446,2240
12/02/2004,09:02,1114.50,1115.75,1114.50,1115.75,2263,359
12/02/2004,09:03,1115.75,1116.00,1115.25,1115.50,2085,944
12/02/2004,09:04,1115.25,1115.50,1114.25,1114.75,1050,3130
12/02/2004,09:05,1114.50,1114.75,1114.25,1114.25,421,934
12/02/2004,09:06,1114.25,1114.75,1113.50,1113.50,1455,2935
12/02/2004,09:07,1113.75,1114.00,1113.50,1114.00,1400,190
12/02/2004,09:08,1114.00,1114.00,1113.50,1113.75,221,317
12/02/2004,09:09,1113.50,1114.50,1113.50,1114.50,1307,40
12/02/2004,09:10,1114.50,1114.75,1114.00,1114.00,499,1173
12/02/2004,09:11,1114.25,1114.75,1114.00,1114.50,700,177
12/02/2004,09:12,1114.25,1115.50,1114.00,1115.50,2893,500
12/02/2004,09:13,1115.50,1116.00,1115.25,1116.00,3358,949
12/02/2004,09:14,1116.00,1116.50,1115.75,1115.75,2625,1711
12/02/2004,09:15,1115.75,1116.00,1114.50,1114.75,660,2024
12/02/2004,09:16,1114.75,1115.00,1114.25,1114.50,523,1551
12/02/2004,09:17,1114.50,1114.75,1113.75,1114.25,686,1599
12/02/2004,09:18,1114.00,1114.50,1113.75,1114.25,996,989
12/02/2004,09:19,1114.25,1114.75,1114.25,1114.50,1537,374
12/02/2004,09:20,1114.50,1114.75,1114.25,1114.50,1057,408
12/02/2004,09:21,1114.50,1114.50,1114.00,1114.00,271,1381
12/02/2004,09:22,1114.00,1114.25,1113.50,1113.75,1021,1495
12/02/2004,09:23,1113.75,1114.50,1113.75,1114.25,1078,505
12/02/2004,09:24,1114.25,1115.50,1114.25,1115.25,1945,735
12/02/2004,09:25,1115.50,1116.00,1115.00,1115.75,1535,942
12/02/2004,09:26,1115.50,1116.00,1115.25,1116.00,2209,1001
12/02/2004,09:27,1116.00,1116.50,1116.00,1116.00,2320,917
12/02/2004,09:28,1116.25,1116.75,1116.00,1116.50,1925,495
12/02/2004,09:29,1116.50,1117.00,1116.25,1116.25,2431,743
12/02/2004,09:30,1116.25,1116.25,1116.00,1116.00,192,1330
12/02/2004,09:31,1116.00,1117.25,1116.00,1116.75,3296,1778
12/02/2004,09:32,1117.00,1117.25,1116.75,1117.00,1090,1141
12/02/2004,09:33,1117.00,1117.50,1116.25,1116.50,2274,2245
12/02/2004,09:34,1116.50,1116.50,1116.00,1116.25,201,1232
12/02/2004,09:35,1116.25,1117.75,1116.25,1117.50,5444,611
12/02/2004,09:36,1117.25,1117.75,1117.25,1117.25,2377,1762
12/02/2004,09:37,1117.50,1118.50,1117.25,1118.00,8616,2584
12/02/2004,09:38,1118.25,1119.25,1118.00,1118.75,3803,2771
12/02/2004,09:39,1118.75,1118.75,1118.25,1118.25,442,1287
12/02/2004,09:40,1118.25,1118.75,1118.25,1118.75,2413,2338
12/02/2004,09:41,1118.75,1119.00,1118.25,1118.25,1117,1051
12/02/2004,09:42,1118.25,1118.50,1118.00,1118.25,1056,1831
12/02/2004,09:43,1118.25,1118.25,1117.75,1118.25,859,1138
12/02/2004,09:44,1118.00,1119.00,1118.00,1119.00,2352,495
12/02/2004,09:45,1119.00,1119.25,1118.50,1119.25,1624,672
12/02/2004,09:46,1119.25,1119.50,1118.50,1119.00,2865,2201
12/02/2004,09:47,1119.00,1119.25,1118.50,1118.75,729,1388
12/02/2004,09:48,1118.75,1119.00,1118.50,1118.75,305,554
12/02/2004,09:49,1119.00,1119.50,1118.75,1119.25,2588,499
12/02/2004,09:50,1119.50,1119.50,1118.75,1118.75,746,2045
12/02/2004,09:51,1118.75,1119.25,1118.75,1118.75,1113,1323
12/02/2004,09:52,1118.75,1119.00,1118.25,1118.50,1068,1840
12/02/2004,09:53,1118.50,1118.75,1118.00,1118.25,456,1358
12/02/2004,09:54,1118.25,1118.50,1118.00,1118.00,471,909
12/02/2004,09:55,1118.25,1118.50,1118.00,1118.25,547,152
12/02/2004,09:56,1118.00,1118.75,1118.00,1118.75,737,469
12/02/2004,09:57,1118.75,1119.00,1118.50,1119.00,1116,571
12/02/2004,09:58,1118.75,1119.00,1118.50,1118.75,750,969
12/02/2004,09:59,1118.75,1119.00,1118.50,1118.50,53,398
12/02/2004,10:00,1118.50,1118.75,1118.50,1118.75,590,164
12/02/2004,10:01,1118.75,1118.75,1118.50,1118.50,211,106
12/02/2004,10:02,1118.50,1119.75,1118.50,1119.25,4748,1486
12/02/2004,10:03,1119.00,1119.50,1119.00,1119.25,1206,990
12/02/2004,10:04,1119.00,1120.25,1119.00,1120.00,5658,1274
12/02/2004,10:05,1119.75,1120.25,1119.50,1119.50,1954,1296
12/02/2004,10:06,1119.50,1119.75,1119.00,1119.00,1776,2748
12/02/2004,10:07,1119.00,1119.50,1119.00,1119.50,1459,750
12/02/2004,10:08,1119.25,1120.25,1119.25,1119.75,2607,337
12/02/2004,10:09,1119.75,1120.25,1119.75,1120.00,326,305
12/02/2004,10:10,1120.00,1120.00,1119.50,1119.50,348,1519
12/02/2004,10:11,1119.50,1119.75,1119.25,1119.75,996,535
12/02/2004,10:12,1119.50,1120.00,1119.50,1120.00,1165,1169
12/02/2004,10:13,1119.75,1120.00,1119.25,1119.50,328,1417
12/02/2004,10:14,1119.50,1119.75,1119.50,1119.50,1234,177
12/02/2004,10:15,1119.50,1120.75,1119.50,1120.50,5749,1043
12/02/2004,10:16,1120.50,1121.00,1120.25,1120.50,2965,450
12/02/2004,10:17,1120.75,1120.75,1120.00,1120.00,966,1891
12/02/2004,10:18,1120.00,1120.25,1120.00,1120.00,505,426
12/02/2004,10:19,1120.00,1120.25,1120.00,1120.00,1367,819
12/02/2004,10:20,1120.25,1120.50,1120.00,1120.25,474,241
12/02/2004,10:21,1120.25,1120.50,1119.75,1119.75,606,1887
12/02/2004,10:22,1120.00,1120.25,1119.75,1120.00,1330,942
12/02/2004,10:23,1120.25,1120.50,1120.00,1120.25,1212,1624
12/02/2004,10:24,1120.25,1120.25,1119.25,1119.25,114,2407
12/02/2004,10:25,1119.25,1119.75,1119.00,1119.50,1423,831
12/02/2004,10:26,1119.50,1119.75,1119.25,1119.25,40,861
12/02/2004,10:27,1119.50,1119.75,1119.25,1119.75,907,131
12/02/2004,10:28,1119.75,1119.75,1119.00,1119.25,1249,1441
12/02/2004,10:29,1119.25,1119.25,1119.00,1119.00,819,696
12/02/2004,10:30,1119.00,1119.50,1119.00,1119.50,1179,1176
12/02/2004,10:31,1119.50,1119.50,1119.00,1119.25,766,1523
12/02/2004,10:32,1119.25,1120.25,1119.25,1119.75,4163,287
12/02/2004,10:33,1120.00,1120.00,1119.75,1119.75,503,962
12/02/2004,10:34,1119.75,1120.00,1119.50,1119.75,439,236
12/02/2004,10:35,1119.75,1120.00,1119.25,1119.50,434,826
12/02/2004,10:36,1119.25,1119.50,1119.25,1119.50,793,803
12/02/2004,10:37,1119.25,1119.50,1119.25,1119.25,461,136
12/02/2004,10:38,1119.50,1119.50,1119.00,1119.00,557,2596
12/02/2004,10:39,1119.25,1119.50,1118.50,1118.75,459,3299
12/02/2004,10:40,1118.50,1118.75,1118.50,1118.75,416,477
12/02/2004,10:41,1118.50,1118.75,1118.50,1118.75,186,955
12/02/2004,10:42,1118.50,1119.25,1118.50,1118.75,1586,1057
12/02/2004,10:43,1118.75,1118.75,1118.25,1118.50,551,964
12/02/2004,10:44,1118.50,1118.75,1118.00,1118.25,218,2173
12/02/2004,10:45,1118.00,1118.50,1118.00,1118.25,692,455
12/02/2004,10:46,1118.25,1118.50,1118.25,1118.25,103,215
12/02/2004,10:47,1118.25,1118.50,1118.25,1118.50,96,740
12/02/2004,10:48,1118.50,1119.00,1118.25,1118.50,880,324
12/02/2004,10:49,1118.75,1118.75,1118.50,1118.75,111,15
12/02/2004,10:50,1118.75,1118.75,1118.50,1118.75,522,136
12/02/2004,10:51,1118.75,1118.75,1118.50,1118.50,1771,173
12/02/2004,10:52,1118.50,1119.00,1118.50,1119.00,502,77
12/02/2004,10:53,1119.00,1119.50,1118.75,1119.25,1137,237
12/02/2004,10:54,1119.25,1119.25,1119.00,1119.00,109,41
12/02/2004,10:55,1119.25,1119.50,1119.00,1119.00,787,34
12/02/2004,10:56,1119.25,1119.25,1119.00,1119.25,11,22
12/02/2004,10:57,1119.25,1119.25,1119.00,1119.00,70,1540
12/02/2004,10:58,1119.25,1119.25,1119.00,1119.00,77,337
12/02/2004,10:59,1119.00,1119.25,1119.00,1119.00,32,64
12/02/2004,11:00,1119.00,1119.25,1119.00,1119.00,404,349
12/02/2004,11:01,1119.00,1119.25,1119.00,1119.00,79,110
12/02/2004,11:02,1119.00,1119.25,1119.00,1119.00,80,139
12/02/2004,11:03,1119.00,1119.25,1119.00,1119.00,268,142
12/02/2004,11:04,1119.25,1119.25,1118.50,1118.50,122,1586
12/02/2004,11:05,1118.50,1118.50,1118.00,1118.50,427,1688
12/02/2004,11:06,1118.50,1118.50,1118.00,1118.25,172,423
12/02/2004,11:07,1118.50,1118.75,1118.25,1118.75,820,128
12/02/2004,11:08,1118.75,1119.25,1118.75,1119.25,1883,43
12/02/2004,11:09,1119.00,1119.50,1119.00,1119.00,839,363
12/02/2004,11:10,1119.00,1119.50,1119.00,1119.25,459,672
12/02/2004,11:11,1119.25,1119.50,1119.00,1119.25,117,399
12/02/2004,11:12,1119.25,1119.25,1118.75,1118.75,39,746
12/02/2004,11:13,1119.00,1119.00,1118.25,1118.50,250,675
12/02/2004,11:14,1118.50,1118.75,1118.50,1118.50,815,672
12/02/2004,11:15,1118.50,1119.00,1118.50,1118.75,256,114
12/02/2004,11:16,1118.75,1118.75,1118.50,1118.75,190,103
12/02/2004,11:17,1118.75,1118.75,1118.25,1118.25,21,839
12/02/2004,11:18,1118.25,1119.00,1118.25,1119.00,1109,135
12/02/2004,11:19,1118.75,1119.00,1118.50,1118.50,417,345
12/02/2004,11:20,1118.75,1119.00,1118.50,1119.00,456,22
12/02/2004,11:21,1119.00,1119.00,1118.50,1118.75,35,914
12/02/2004,11:22,1118.75,1118.75,1118.25,1118.25,269,364
12/02/2004,11:23,1118.50,1118.50,1118.00,1118.25,150,946
12/02/2004,11:24,1118.25,1118.50,1118.00,1118.25,206,67
12/02/2004,11:25,1118.25,1118.75,1118.25,1118.75,731,142
12/02/2004,11:26,1118.75,1119.25,1118.50,1118.75,2000,52
12/02/2004,11:27,1119.00,1119.25,1118.75,1119.00,409,22
12/02/2004,11:28,1119.00,1119.25,1118.75,1118.75,41,111
12/02/2004,11:29,1118.75,1119.00,1118.50,1118.50,53,373
12/02/2004,11:30,1118.75,1118.75,1118.50,1118.75,432,37
12/02/2004,11:31,1118.75,1118.75,1117.50,1118.00,285,3858
12/02/2004,11:32,1117.75,1118.00,1117.75,1117.75,99,1774
12/02/2004,11:33,1118.00,1118.00,1117.50,1117.75,831,1808
12/02/2004,11:34,1117.75,1118.00,1117.50,1117.75,267,729
12/02/2004,11:35,1117.75,1118.00,1117.50,1117.75,1026,97
12/02/2004,11:36,1117.75,1117.75,1117.50,1117.50,208,6
12/02/2004,11:37,1117.50,1117.75,1116.75,1117.00,304,2432
12/02/2004,11:38,1117.25,1117.25,1117.00,1117.00,98,150
12/02/2004,11:39,1117.25,1117.25,1116.75,1117.25,840,1771
12/02/2004,11:40,1117.25,1117.25,1117.00,1117.25,623,101
12/02/2004,11:41,1117.25,1117.25,1117.00,1117.00,581,594
12/02/2004,11:42,1117.00,1117.25,1117.00,1117.00,269,297
12/02/2004,11:43,1117.00,1117.25,1116.25,1116.50,347,2555
12/02/2004,11:44,1116.50,1116.75,1116.25,1116.50,765,507
12/02/2004,11:45,1116.50,1116.75,1116.25,1116.50,351,356
12/02/2004,11:46,1116.25,1116.75,1116.25,1116.75,251,202
12/02/2004,11:47,1116.50,1116.75,1116.25,1116.50,166,268
12/02/2004,11:48,1116.50,1116.50,1116.00,1116.50,1110,1622
12/02/2004,11:49,1116.50,1116.75,1116.25,1116.75,1175,395
12/02/2004,11:50,1116.50,1117.00,1116.50,1116.75,1028,61
12/02/2004,11:51,1117.00,1117.00,1116.25,1116.25,246,753
12/02/2004,11:52,1116.25,1116.50,1116.00,1116.50,519,716
12/02/2004,11:53,1116.50,1116.50,1115.00,1115.50,1405,4179
12/02/2004,11:54,1115.50,1115.75,1115.50,1115.50,388,2706
12/02/2004,11:55,1115.25,1115.75,1115.25,1115.75,770,425
12/02/2004,11:56,1115.50,1115.75,1115.50,1115.75,779,243
12/02/2004,11:57,1115.50,1115.75,1115.50,1115.75,220,137
12/02/2004,11:58,1115.75,1116.00,1115.50,1115.50,668,388
12/02/2004,11:59,1115.50,1115.75,1115.25,1115.75,424,193
12/02/2004,12:00,1115.75,1116.00,1115.50,1116.00,348,125
12/02/2004,12:01,1116.00,1116.25,1115.75,1116.00,913,87
12/02/2004,12:02,1116.00,1116.00,1115.75,1116.00,948,14
12/02/2004,12:03,1116.00,1116.00,1115.75,1116.00,205,161
12/02/2004,12:04,1116.00,1116.25,1115.75,1116.00,545,151
12/02/2004,12:05,1116.00,1116.50,1115.75,1116.00,780,827
12/02/2004,12:06,1116.25,1116.25,1116.00,1116.25,232,91
12/02/2004,12:07,1116.25,1116.25,1116.00,1116.00,1044,26
12/02/2004,12:08,1116.25,1116.50,1116.00,1116.50,862,573
12/02/2004,12:09,1116.25,1116.50,1116.00,1116.25,176,326
12/02/2004,12:10,1116.25,1116.25,1116.00,1116.25,184,493
12/02/2004,12:11,1116.25,1116.50,1116.00,1116.50,560,18
12/02/2004,12:12,1116.50,1116.50,1115.50,1115.50,90,1413
12/02/2004,12:13,1115.50,1115.75,1115.50,1115.75,87,368
12/02/2004,12:14,1115.50,1116.25,1115.50,1116.25,340,17
12/02/2004,12:15,1116.00,1116.50,1116.00,1116.25,263,220
12/02/2004,12:16,1116.00,1116.25,1116.00,1116.25,136,20
12/02/2004,12:17,1116.00,1116.50,1116.00,1116.50,435,233
12/02/2004,12:18,1116.50,1116.50,1116.00,1116.00,45,604
12/02/2004,12:19,1115.75,1116.00,1115.50,1116.00,248,532
12/02/2004,12:20,1116.00,1116.00,1115.25,1115.50,430,751
12/02/2004,12:21,1115.50,1115.50,1115.25,1115.50,259,1320
12/02/2004,12:22,1115.75,1116.00,1115.75,1116.00,405,98
12/02/2004,12:23,1116.00,1116.25,1115.75,1116.00,1010,288
12/02/2004,12:24,1116.00,1116.25,1115.75,1115.75,62,111
12/02/2004,12:25,1116.00,1116.00,1115.75,1115.75,295,162
12/02/2004,12:26,1115.75,1115.75,1115.00,1115.25,268,783
12/02/2004,12:27,1115.25,1115.50,1114.25,1114.25,363,2243
12/02/2004,12:28,1114.25,1114.50,1113.25,1113.50,1379,3417
12/02/2004,12:29,1113.50,1114.00,1113.50,1114.00,1046,1053
12/02/2004,12:30,1113.75,1114.50,1113.75,1114.50,1357,219
12/02/2004,12:31,1114.50,1114.50,1113.75,1114.00,777,775
12/02/2004,12:32,1114.00,1114.25,1113.50,1113.75,981,1274
12/02/2004,12:33,1113.75,1114.00,1113.50,1113.75,524,782
12/02/2004,12:34,1114.00,1114.25,1113.75,1114.00,530,293
12/02/2004,12:35,1114.25,1114.25,1114.00,1114.00,164,127
12/02/2004,12:36,1114.00,1114.25,1113.75,1114.00,36,914
12/02/2004,12:37,1113.75,1114.00,1113.75,1113.75,93,514
12/02/2004,12:38,1114.00,1114.25,1113.75,1114.25,335,140
12/02/2004,12:39,1114.25,1114.25,1114.00,1114.25,75,59
12/02/2004,12:40,1114.25,1114.25,1114.00,1114.25,344,153
12/02/2004,12:41,1114.25,1114.75,1114.25,1114.75,1370,74
12/02/2004,12:42,1114.75,1115.25,1114.75,1114.75,1563,335
12/02/2004,12:43,1115.00,1115.25,1114.75,1115.00,433,59
12/02/2004,12:44,1115.00,1115.25,1115.00,1115.00,28,388
12/02/2004,12:45,1115.25,1115.25,1114.25,1114.50,420,1100
12/02/2004,12:46,1114.25,1114.75,1114.25,1114.75,430,74
12/02/2004,12:47,1114.75,1115.00,1114.75,1114.75,237,193
12/02/2004,12:48,1114.75,1115.00,1114.50,1114.75,52,247
12/02/2004,12:49,1114.75,1115.25,1114.50,1115.25,681,68
12/02/2004,12:50,1115.25,1115.75,1115.00,1115.50,1014,49
12/02/2004,12:51,1115.75,1116.25,1115.50,1116.00,1345,1332
12/02/2004,12:52,1116.00,1116.25,1115.75,1116.00,374,273
12/02/2004,12:53,1116.00,1116.25,1115.75,1116.00,333,870
12/02/2004,12:54,1116.00,1116.25,1116.00,1116.00,4,237
12/02/2004,12:55,1116.00,1116.00,1115.50,1115.50,38,374
12/02/2004,12:56,1115.75,1115.75,1115.25,1115.25,282,722
12/02/2004,12:57,1115.25,1115.50,1114.75,1115.00,214,1579
12/02/2004,12:58,1115.00,1115.00,1114.75,1114.75,42,864
12/02/2004,12:59,1114.75,1115.00,1114.50,1114.50,170,394
12/02/2004,13:00,1114.50,1115.00,1114.25,1114.75,587,686
12/02/2004,13:01,1115.00,1115.00,1114.75,1115.00,440,44
12/02/2004,13:02,1114.75,1115.50,1114.75,1115.25,497,244
12/02/2004,13:03,1115.25,1115.25,1114.75,1114.75,48,740
12/02/2004,13:04,1115.00,1115.25,1114.75,1115.00,158,206
12/02/2004,13:05,1115.00,1115.75,1115.00,1115.50,933,251
12/02/2004,13:06,1115.50,1115.75,1115.25,1115.50,79,122
12/02/2004,13:07,1115.50,1115.75,1115.00,1115.25,63,380
12/02/2004,13:08,1115.00,1115.25,1114.75,1115.00,24,291
12/02/2004,13:09,1114.75,1115.00,1114.50,1114.75,282,435
12/02/2004,13:10,1114.75,1114.75,1113.75,1114.00,295,1582
12/02/2004,13:11,1114.00,1114.75,1114.00,1114.50,1130,491
12/02/2004,13:12,1114.50,1114.75,1114.00,1114.25,534,513
12/02/2004,13:13,1114.25,1114.75,1114.25,1114.50,201,12
12/02/2004,13:14,1114.50,1114.75,1114.50,1114.75,82,16
12/02/2004,13:15,1114.75,1114.75,1114.25,1114.50,82,257
12/02/2004,13:16,1114.50,1115.00,1114.50,1115.00,1000,563
12/02/2004,13:17,1115.00,1115.25,1115.00,1115.00,430,37
12/02/2004,13:18,1115.00,1116.00,1115.00,1116.00,1719,123
12/02/2004,13:19,1116.00,1116.00,1115.50,1116.00,2164,1135
12/02/2004,13:20,1116.00,1116.00,1115.75,1116.00,365,124
12/02/2004,13:21,1116.00,1116.00,1115.75,1116.00,317,122
12/02/2004,13:22,1116.00,1116.25,1116.00,1116.00,356,230
12/02/2004,13:23,1116.00,1116.25,1115.75,1115.75,70,564
12/02/2004,13:24,1115.75,1116.25,1115.75,1116.25,232,262
12/02/2004,13:25,1116.00,1116.25,1116.00,1116.00,88,60
12/02/2004,13:26,1116.00,1116.25,1115.75,1115.75,20,378
12/02/2004,13:27,1115.75,1116.25,1115.75,1116.25,688,348
12/02/2004,13:28,1116.25,1116.25,1116.00,1116.00,245,20
12/02/2004,13:29,1116.25,1117.25,1116.25,1117.00,4382,500
12/02/2004,13:30,1116.75,1117.00,1116.50,1116.75,594,2205
12/02/2004,13:31,1117.00,1117.75,1116.75,1117.25,3320,486
12/02/2004,13:32,1117.25,1117.50,1117.00,1117.00,154,483
12/02/2004,13:33,1117.25,1117.75,1117.00,1117.25,937,644
12/02/2004,13:34,1117.00,1117.25,1116.75,1116.75,32,712
12/02/2004,13:35,1116.75,1117.50,1116.75,1117.50,701,403
12/02/2004,13:36,1117.50,1117.50,1117.00,1117.00,40,286
12/02/2004,13:37,1117.00,1117.50,1117.00,1117.50,192,65
12/02/2004,13:38,1117.50,1117.50,1117.00,1117.00,16,304
12/02/2004,13:39,1117.00,1117.25,1117.00,1117.25,45,164
12/02/2004,13:40,1117.00,1117.25,1116.25,1116.25,261,2005
12/02/2004,13:41,1116.50,1116.75,1116.25,1116.25,396,426
12/02/2004,13:42,1116.25,1116.75,1116.00,1116.75,817,509
12/02/2004,13:43,1116.75,1118.00,1116.75,1117.75,3063,494
12/02/2004,13:44,1117.50,1117.50,1116.75,1117.25,800,2239
12/02/2004,13:45,1117.25,1117.50,1116.75,1116.75,981,823
12/02/2004,13:46,1117.00,1117.00,1116.50,1116.50,202,634
12/02/2004,13:47,1116.50,1116.75,1116.25,1116.75,166,88
12/02/2004,13:48,1116.75,1117.00,1116.50,1117.00,410,66
12/02/2004,13:49,1116.75,1117.00,1116.75,1117.00,253,501
12/02/2004,13:50,1117.00,1117.00,1116.50,1116.75,145,688
12/02/2004,13:51,1116.75,1116.75,1116.75,1116.75,0,316
12/02/2004,13:52,1116.75,1117.00,1116.50,1117.00,400,105
12/02/2004,13:53,1116.75,1117.25,1116.25,1116.75,1059,1296
12/02/2004,13:54,1116.75,1117.00,1116.50,1116.50,162,137
12/02/2004,13:55,1116.50,1117.00,1116.00,1116.75,1305,756
12/02/2004,13:56,1116.75,1117.25,1116.50,1116.50,174,409
12/02/2004,13:57,1116.50,1116.75,1116.25,1116.50,171,21
12/02/2004,13:58,1116.75,1116.75,1116.50,1116.50,28,7
12/02/2004,13:59,1116.50,1116.50,1116.25,1116.50,17,513
12/02/2004,14:00,1116.50,1117.25,1116.00,1117.00,1212,901
12/02/2004,14:01,1117.25,1117.75,1116.75,1117.25,1628,855
12/02/2004,14:02,1117.25,1117.50,1117.00,1117.25,378,92
12/02/2004,14:03,1117.00,1117.25,1116.50,1116.50,170,973
12/02/2004,14:04,1116.50,1117.00,1116.50,1116.75,184,69
12/02/2004,14:05,1116.75,1116.75,1116.25,1116.75,356,467
12/02/2004,14:06,1116.75,1117.00,1116.50,1116.50,170,259
12/02/2004,14:07,1116.50,1116.75,1116.00,1116.00,62,823
12/02/2004,14:08,1116.00,1116.25,1115.00,1115.25,358,3594
12/02/2004,14:09,1115.25,1115.50,1114.00,1114.25,955,3963
12/02/2004,14:10,1114.25,1115.00,1114.25,1115.00,1372,1061
12/02/2004,14:11,1115.00,1115.00,1114.50,1114.75,477,438
12/02/2004,14:12,1114.75,1115.25,1114.50,1115.00,1203,123
12/02/2004,14:13,1115.25,1115.75,1115.00,1115.50,997,76
12/02/2004,14:14,1115.75,1115.75,1115.50,1115.50,168,170
12/02/2004,14:15,1115.50,1116.00,1115.50,1116.00,1151,224
12/02/2004,14:16,1116.00,1116.25,1115.75,1115.75,726,674
12/02/2004,14:17,1115.75,1116.00,1115.50,1115.75,454,183
12/02/2004,14:18,1115.75,1116.00,1115.00,1115.00,370,1124
12/02/2004,14:19,1115.25,1116.00,1115.00,1115.75,1284,152
12/02/2004,14:20,1115.75,1116.00,1115.50,1116.00,440,176
12/02/2004,14:21,1116.00,1116.00,1115.75,1116.00,45,17
12/02/2004,14:22,1116.00,1116.25,1115.75,1116.00,440,280
12/02/2004,14:23,1115.75,1116.00,1115.75,1115.75,44,161
12/02/2004,14:24,1115.50,1115.75,1115.00,1115.25,230,1468
12/02/2004,14:25,1115.25,1115.50,1115.25,1115.50,78,124
12/02/2004,14:26,1115.50,1115.50,1115.25,1115.25,32,46
12/02/2004,14:27,1115.50,1116.25,1115.25,1116.25,1366,162
12/02/2004,14:28,1116.25,1117.00,1116.00,1116.50,3570,832
12/02/2004,14:29,1116.50,1116.75,1116.50,1116.50,56,51
12/02/2004,14:30,1116.50,1116.75,1116.25,1116.50,745,752
12/02/2004,14:31,1116.50,1117.00,1116.25,1117.00,1308,29
12/02/2004,14:32,1116.75,1117.00,1116.50,1117.00,720,357
12/02/2004,14:33,1117.00,1117.00,1116.75,1116.75,119,421
12/02/2004,14:34,1116.75,1117.00,1116.50,1116.50,89,301
12/02/2004,14:35,1116.50,1116.75,1116.25,1116.25,50,505
12/02/2004,14:36,1116.50,1116.50,1116.25,1116.25,431,357
12/02/2004,14:37,1116.25,1116.25,1115.75,1115.75,41,1505
12/02/2004,14:38,1115.75,1116.00,1115.75,1115.75,151,245
12/02/2004,14:39,1116.00,1116.25,1115.75,1116.25,681,91
12/02/2004,14:40,1116.25,1116.75,1116.00,1116.50,987,124
12/02/2004,14:41,1116.75,1117.00,1116.50,1116.50,1356,451
12/02/2004,14:42,1116.50,1116.75,1116.50,1116.50,555,239
12/02/2004,14:43,1116.50,1116.75,1116.00,1116.50,407,506
12/02/2004,14:44,1116.50,1116.50,1116.25,1116.25,285,198
12/02/2004,14:45,1116.25,1116.50,1116.00,1116.25,475,524
12/02/2004,14:46,1116.25,1116.75,1116.00,1116.75,531,384
12/02/2004,14:47,1116.50,1116.75,1116.00,1116.25,277,629
12/02/2004,14:48,1116.25,1116.75,1116.25,1116.50,416,314
12/02/2004,14:49,1116.75,1116.75,1116.25,1116.25,133,285
12/02/2004,14:50,1116.25,1116.50,1116.25,1116.25,558,35
12/02/2004,14:51,1116.50,1116.75,1116.25,1116.25,323,473
12/02/2004,14:52,1116.50,1116.50,1116.25,1116.25,193,59
12/02/2004,14:53,1116.25,1116.50,1116.25,1116.25,306,257
12/02/2004,14:54,1116.25,1116.25,1116.00,1116.00,23,619
12/02/2004,14:55,1116.00,1116.25,1115.75,1116.00,296,491
12/02/2004,14:56,1116.00,1116.25,1115.75,1115.75,90,1223
12/02/2004,14:57,1115.75,1116.00,1115.50,1115.50,239,769
12/02/2004,14:58,1115.50,1116.25,1115.50,1116.25,1471,256
12/02/2004,14:59,1116.00,1116.25,1115.75,1116.00,631,424
12/02/2004,15:00,1116.00,1116.50,1115.75,1116.25,2741,918
12/02/2004,15:01,1116.25,1116.75,1116.00,1116.25,2112,1635
12/02/2004,15:02,1116.25,1117.50,1116.25,1117.00,2739,1612
12/02/2004,15:03,1117.00,1117.00,1116.75,1116.75,539,126
12/02/2004,15:04,1116.75,1117.00,1116.50,1116.75,1106,552
12/02/2004,15:05,1116.75,1117.25,1116.50,1117.00,1366,206
12/02/2004,15:06,1117.25,1117.25,1116.75,1116.75,243,918
12/02/2004,15:07,1117.00,1117.00,1116.75,1117.00,192,97
12/02/2004,15:08,1117.00,1117.25,1116.75,1117.00,408,557
12/02/2004,15:09,1117.00,1117.50,1117.00,1117.00,439,566
12/02/2004,15:10,1117.25,1117.75,1117.00,1117.25,1091,867
12/02/2004,15:11,1117.25,1117.25,1116.75,1116.75,121,720
12/02/2004,15:12,1117.00,1117.00,1116.50,1116.75,37,645
12/02/2004,15:13,1116.50,1116.75,1116.50,1116.50,104,133
12/02/2004,15:14,1116.50,1116.75,1116.25,1116.25,563,577
12/02/2004,15:15,1116.50,1116.50,1115.50,1115.75,1116,2398
12/02/2004,15:16,1115.75,1115.75,1115.75,1115.75,5,0
12/02/2004,15:31,1119.00,1120.50,1119.00,1120.00,1734,774
12/02/2004,15:32,1120.00,1120.50,1119.75,1120.00,1057,516
12/02/2004,15:33,1119.75,1120.00,1119.50,1119.75,241,234
12/02/2004,15:34,1119.75,1120.00,1119.50,1120.00,96,94
12/02/2004,15:35,1119.75,1119.75,1119.50,1119.50,86,204
12/02/2004,15:36,1119.50,1119.75,1119.50,1119.75,69,36
12/02/2004,15:37,1120.00,1120.25,1119.75,1119.75,358,448
12/02/2004,15:38,1119.75,1119.75,1119.50,1119.75,185,11
12/02/2004,15:39,1120.00,1120.25,1119.75,1120.25,352,3
12/02/2004,15:40,1120.25,1120.50,1119.75,1120.25,151,389
12/02/2004,15:41,1120.00,1120.25,1119.75,1120.00,192,94
12/02/2004,15:42,1120.00,1120.25,1120.00,1120.00,5,11
12/02/2004,15:43,1120.25,1120.50,1120.00,1120.50,56,1
12/02/2004,15:44,1120.50,1120.50,1120.00,1120.25,92,156
12/02/2004,15:45,1120.25,1120.75,1120.25,1120.75,330,4
12/02/2004,15:46,1120.50,1120.75,1120.00,1120.00,134,398
12/02/2004,15:47,1120.25,1120.50,1120.25,1120.25,69,79
12/02/2004,15:48,1120.25,1120.50,1120.00,1120.25,43,11
12/02/2004,15:49,1120.25,1121.00,1120.25,1121.00,439,50
12/02/2004,15:50,1120.75,1121.00,1120.75,1120.75,147,260
12/02/2004,15:51,1121.00,1121.00,1120.75,1121.00,218,1
12/02/2004,15:52,1121.00,1121.00,1120.75,1121.00,371,28
12/02/2004,15:53,1121.25,1121.25,1121.00,1121.00,36,22
12/02/2004,15:54,1121.00,1121.00,1121.00,1121.00,0,43
12/02/2004,15:55,1121.00,1121.25,1120.75,1121.00,1,161
12/02/2004,15:56,1121.00,1121.00,1120.75,1121.00,31,26
12/02/2004,15:57,1121.00,1121.00,1120.75,1121.00,133,1
12/02/2004,15:58,1120.75,1121.00,1120.75,1121.00,4,2
12/02/2004,15:59,1121.00,1121.00,1120.75,1121.00,51,95
12/02/2004,16:00,1121.00,1121.50,1121.00,1121.25,372,149
12/02/2004,17:01,1121.25,1121.25,1121.00,1121.00,29,18
12/02/2004,17:02,1121.00,1121.25,1121.00,1121.25,50,5
12/02/2004,17:03,1121.00,1121.50,1121.00,1121.50,57,9
12/02/2004,17:04,1121.50,1121.75,1121.50,1121.75,18,0
12/02/2004,17:05,1121.50,1121.75,1121.50,1121.50,2,40
12/02/2004,17:06,1121.50,1121.50,1121.50,1121.50,0,25
12/02/2004,17:07,1121.50,1121.75,1121.50,1121.50,48,9
12/02/2004,17:08,1121.50,1121.50,1121.50,1121.50,0,7
12/02/2004,17:09,1121.50,1121.50,1121.50,1121.50,0,2
12/02/2004,17:10,1121.50,1121.50,1121.50,1121.50,0,16
12/02/2004,17:11,1121.50,1121.50,1121.50,1121.50,0,4
12/02/2004,17:12,1121.50,1121.50,1121.50,1121.50,0,1
12/02/2004,17:13,1121.50,1121.50,1121.50,1121.50,0,3
12/02/2004,17:15,1121.25,1121.25,1121.25,1121.25,0,1
12/02/2004,17:16,1121.25,1121.25,1121.25,1121.25,0,18
12/02/2004,17:17,1121.25,1121.25,1121.25,1121.25,0,5
12/02/2004,17:18,1121.25,1121.25,1121.25,1121.25,0,2
12/02/2004,17:19,1121.50,1121.50,1121.00,1121.00,1,75
12/02/2004,17:20,1121.00,1121.00,1120.75,1121.00,6,77
12/02/2004,17:21,1121.00,1121.00,1120.75,1120.75,1,1
12/02/2004,17:22,1121.00,1121.00,1120.75,1121.00,35,2
12/02/2004,17:25,1121.00,1121.00,1120.75,1121.00,6,9
12/02/2004,17:26,1121.00,1121.00,1121.00,1121.00,4,0
12/02/2004,17:29,1120.75,1120.75,1120.75,1120.75,0,2
12/02/2004,17:30,1120.75,1120.75,1120.75,1120.75,0,1
12/02/2004,17:31,1121.00,1121.00,1120.75,1120.75,10,1
12/02/2004,17:32,1120.75,1120.75,1120.75,1120.75,0,6
12/02/2004,17:33,1121.00,1121.00,1120.75,1120.75,1,3
12/02/2004,17:34,1120.75,1120.75,1120.75,1120.75,0,1
12/02/2004,17:35,1121.00,1121.00,1121.00,1121.00,1,0
12/02/2004,17:36,1120.75,1120.75,1120.75,1120.75,0,5
12/02/2004,17:38,1121.00,1121.00,1121.00,1121.00,1,0
12/02/2004,17:39,1120.75,1120.75,1120.75,1120.75,0,7
12/02/2004,17:40,1121.00,1121.00,1121.00,1121.00,15,0
12/02/2004,17:41,1120.75,1121.00,1120.75,1121.00,20,1
12/02/2004,17:42,1121.00,1121.00,1121.00,1121.00,1,0
12/02/2004,17:44,1121.00,1121.00,1121.00,1121.00,2,0
12/02/2004,17:46,1121.00,1121.00,1121.00,1121.00,15,0
12/02/2004,17:48,1120.75,1120.75,1120.75,1120.75,0,1
12/02/2004,17:51,1120.75,1120.75,1120.75,1120.75,0,8
12/02/2004,17:52,1120.75,1120.75,1120.75,1120.75,0,21
12/02/2004,17:53,1120.75,1120.75,1120.75,1120.75,0,1
12/02/2004,17:54,1120.75,1120.75,1120.75,1120.75,0,27
12/02/2004,17:55,1121.00,1121.00,1121.00,1121.00,56,0
12/02/2004,17:56,1121.00,1121.00,1121.00,1121.00,22,0
12/02/2004,17:59,1121.00,1121.00,1121.00,1121.00,14,0
12/02/2004,18:00,1121.00,1121.00,1121.00,1121.00,5,0
12/02/2004,18:01,1121.00,1121.00,1120.75,1120.75,2,5
12/02/2004,18:02,1121.00,1121.00,1121.00,1121.00,7,0
12/02/2004,18:03,1121.25,1121.25,1121.25,1121.25,1,0
12/02/2004,18:04,1121.00,1121.00,1121.00,1121.00,0,1
12/02/2004,18:05,1121.25,1121.25,1121.00,1121.00,1,13
12/02/2004,18:06,1121.25,1121.25,1121.00,1121.00,5,2
12/02/2004,18:08,1121.00,1121.00,1121.00,1121.00,0,1
12/02/2004,18:13,1121.00,1121.00,1121.00,1121.00,0,2
12/02/2004,18:14,1121.00,1121.00,1121.00,1121.00,0,1
12/02/2004,18:15,1121.00,1121.25,1121.00,1121.25,1,5
12/02/2004,18:16,1121.00,1121.00,1121.00,1121.00,0,4
12/02/2004,18:18,1121.00,1121.00,1120.75,1120.75,0,2
12/02/2004,18:19,1121.00,1121.25,1121.00,1121.00,13,1
12/02/2004,18:20,1121.00,1121.00,1121.00,1121.00,0,3
12/02/2004,18:21,1121.00,1121.00,1121.00,1121.00,0,6
12/02/2004,18:22,1120.75,1120.75,1120.75,1120.75,0,2
12/02/2004,18:24,1120.75,1120.75,1120.75,1120.75,0,37
12/02/2004,18:25,1120.75,1120.75,1120.75,1120.75,0,8
12/02/2004,18:26,1120.50,1120.50,1120.50,1120.50,0,56
12/02/2004,18:27,1120.50,1120.50,1120.50,1120.50,0,1
12/02/2004,18:28,1120.50,1120.50,1120.50,1120.50,0,8
12/02/2004,18:31,1120.50,1120.50,1120.50,1120.50,0,1
12/02/2004,18:32,1120.50,1120.75,1120.50,1120.75,1,27
12/02/2004,18:33,1120.50,1120.50,1120.50,1120.50,0,5
12/02/2004,18:35,1120.50,1120.50,1120.50,1120.50,0,3
12/02/2004,18:36,1120.50,1120.50,1120.50,1120.50,0,3
12/02/2004,18:37,1120.75,1120.75,1120.50,1120.50,20,2
12/02/2004,18:42,1120.50,1120.50,1120.50,1120.50,0,7
12/02/2004,18:45,1120.50,1120.50,1120.50,1120.50,0,1
12/02/2004,18:46,1120.50,1120.50,1120.50,1120.50,0,8
12/02/2004,18:47,1120.50,1120.50,1120.50,1120.50,0,2
12/02/2004,18:49,1120.50,1120.50,1120.50,1120.50,0,2
12/02/2004,18:50,1120.50,1120.50,1120.50,1120.50,0,1
12/02/2004,18:51,1120.50,1120.50,1120.50,1120.50,0,3
12/02/2004,18:54,1120.50,1120.50,1120.50,1120.50,0,15
12/02/2004,18:55,1120.50,1120.50,1120.50,1120.50,0,12
12/02/2004,18:56,1120.50,1120.50,1120.25,1120.25,0,11
12/02/2004,19:02,1120.25,1120.25,1120.25,1120.25,0,1
12/02/2004,19:03,1120.50,1120.50,1120.50,1120.50,3,0
12/02/2004,19:04,1120.50,1120.50,1120.25,1120.25,10,5
12/02/2004,19:05,1120.25,1120.25,1120.25,1120.25,0,1
12/02/2004,19:08,1120.25,1120.25,1120.25,1120.25,0,2
12/02/2004,19:12,1120.25,1120.25,1120.25,1120.25,0,2
12/02/2004,19:13,1120.25,1120.25,1120.25,1120.25,0,5
12/02/2004,19:14,1120.25,1120.25,1120.25,1120.25,0,2
12/02/2004,19:18,1120.50,1120.50,1120.25,1120.25,29,1
12/02/2004,19:21,1120.25,1120.25,1120.25,1120.25,0,14
12/02/2004,19:22,1120.25,1120.25,1120.25,1120.25,0,2
12/02/2004,19:24,1120.25,1120.25,1120.25,1120.25,0,5
12/02/2004,19:25,1120.25,1120.50,1120.25,1120.50,1,14
12/02/2004,19:29,1120.50,1120.50,1120.50,1120.50,1,0
12/02/2004,19:30,1120.25,1120.25,1120.25,1120.25,0,11
12/02/2004,19:31,1120.25,1120.25,1120.25,1120.25,0,17
12/02/2004,19:32,1120.00,1120.25,1120.00,1120.25,1,10
12/02/2004,19:33,1120.00,1120.25,1120.00,1120.25,8,5
12/02/2004,19:34,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,19:35,1120.25,1120.25,1120.25,1120.25,11,0
12/02/2004,19:36,1120.00,1120.00,1120.00,1120.00,0,5
12/02/2004,19:37,1120.00,1120.00,1120.00,1120.00,0,1
12/02/2004,19:38,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,19:39,1120.00,1120.25,1120.00,1120.25,1,2
12/02/2004,19:40,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,19:41,1120.25,1120.25,1120.25,1120.25,21,0
12/02/2004,19:42,1120.25,1120.25,1120.25,1120.25,7,0
12/02/2004,19:43,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,19:44,1120.25,1120.25,1120.25,1120.25,3,0
12/02/2004,19:45,1120.25,1120.25,1120.25,1120.25,5,0
12/02/2004,19:46,1120.25,1120.25,1120.25,1120.25,6,0
12/02/2004,19:47,1120.25,1120.25,1120.25,1120.25,4,0
12/02/2004,19:48,1120.00,1120.25,1120.00,1120.25,2,1
12/02/2004,19:49,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,19:50,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,19:52,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,19:53,1120.25,1120.25,1120.25,1120.25,5,0
12/02/2004,19:54,1120.25,1120.25,1120.25,1120.25,27,0
12/02/2004,19:55,1120.25,1120.25,1120.25,1120.25,5,0
12/02/2004,20:00,1120.25,1120.25,1120.25,1120.25,5,0
12/02/2004,20:01,1120.25,1120.25,1120.25,1120.25,9,0
12/02/2004,20:02,1120.25,1120.25,1120.25,1120.25,3,0
12/02/2004,20:03,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,20:04,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,20:06,1120.25,1120.25,1120.25,1120.25,5,0
12/02/2004,20:10,1120.50,1120.50,1120.50,1120.50,1,0
12/02/2004,20:12,1120.25,1120.25,1120.25,1120.25,0,5
12/02/2004,20:13,1120.50,1120.50,1120.50,1120.50,14,0
12/02/2004,20:14,1120.50,1120.50,1120.25,1120.25,14,33
12/02/2004,20:15,1120.25,1120.25,1120.25,1120.25,0,1
12/02/2004,20:16,1120.25,1120.25,1120.25,1120.25,0,1
12/02/2004,20:17,1120.25,1120.25,1120.00,1120.25,5,3
12/02/2004,20:18,1120.25,1120.25,1120.25,1120.25,21,0
12/02/2004,20:19,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,20:20,1120.00,1120.25,1120.00,1120.25,1,35
12/02/2004,20:21,1120.25,1120.25,1120.25,1120.25,15,0
12/02/2004,20:22,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,20:23,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,20:24,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,20:26,1120.25,1120.25,1120.25,1120.25,12,0
12/02/2004,20:27,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,20:30,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,20:33,1120.25,1120.25,1120.25,1120.25,3,0
12/02/2004,20:43,1120.25,1120.25,1120.25,1120.25,6,0
12/02/2004,20:44,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,20:45,1120.25,1120.25,1120.25,1120.25,5,0
12/02/2004,20:48,1120.00,1120.00,1120.00,1120.00,0,15
12/02/2004,20:49,1120.25,1120.25,1120.00,1120.00,5,8
12/02/2004,20:51,1120.25,1120.25,1120.00,1120.00,2,1
12/02/2004,20:53,1120.00,1120.00,1120.00,1120.00,0,2
12/02/2004,20:58,1120.00,1120.00,1120.00,1120.00,0,4
12/02/2004,20:59,1120.00,1120.00,1120.00,1120.00,0,5
12/02/2004,21:00,1120.00,1120.00,1120.00,1120.00,0,10
12/02/2004,21:03,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,21:06,1120.00,1120.00,1120.00,1120.00,0,3
12/02/2004,21:07,1120.25,1120.25,1120.00,1120.00,5,1
12/02/2004,21:08,1120.00,1120.25,1120.00,1120.00,5,26
12/02/2004,21:09,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,21:10,1120.00,1120.00,1120.00,1120.00,0,11
12/02/2004,21:12,1120.00,1120.00,1120.00,1120.00,0,3
12/02/2004,21:14,1120.00,1120.00,1120.00,1120.00,0,1
12/02/2004,21:15,1120.00,1120.00,1120.00,1120.00,0,1
12/02/2004,21:17,1120.00,1120.00,1120.00,1120.00,0,4
12/02/2004,21:18,1120.25,1120.25,1120.25,1120.25,10,0
12/02/2004,21:19,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,21:20,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,21:22,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,21:23,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,21:24,1120.25,1120.25,1120.25,1120.25,12,0
12/02/2004,21:25,1120.25,1120.25,1120.00,1120.00,2,2
12/02/2004,21:26,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,21:27,1120.50,1120.50,1120.50,1120.50,106,0
12/02/2004,21:28,1120.50,1120.50,1120.50,1120.50,3,0
12/02/2004,21:30,1120.25,1120.25,1120.25,1120.25,0,2
12/02/2004,21:32,1120.25,1120.25,1120.00,1120.25,4,5
12/02/2004,21:33,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,21:37,1120.25,1120.25,1120.00,1120.00,40,1
12/02/2004,21:38,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,21:40,1120.50,1120.50,1120.50,1120.50,1,0
12/02/2004,21:43,1120.50,1120.50,1120.25,1120.25,48,1
12/02/2004,21:44,1120.25,1120.25,1120.25,1120.25,0,22
12/02/2004,21:45,1120.25,1120.25,1120.25,1120.25,0,3
12/02/2004,21:46,1120.25,1120.25,1120.25,1120.25,0,2
12/02/2004,21:47,1120.25,1120.25,1120.25,1120.25,0,3
12/02/2004,21:50,1120.00,1120.00,1120.00,1120.00,0,2
12/02/2004,21:53,1120.25,1120.25,1120.25,1120.25,10,0
12/02/2004,21:55,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,21:56,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,21:58,1120.25,1120.50,1120.25,1120.50,3,0
12/02/2004,22:01,1120.25,1120.25,1120.25,1120.25,0,6
12/02/2004,22:04,1120.50,1120.50,1120.50,1120.50,1,0
12/02/2004,22:06,1120.25,1120.25,1120.25,1120.25,0,51
12/02/2004,22:07,1120.00,1120.00,1120.00,1120.00,0,3
12/02/2004,22:11,1120.00,1120.00,1120.00,1120.00,0,5
12/02/2004,22:14,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,22:15,1120.25,1120.25,1120.00,1120.00,2,2
12/02/2004,22:17,1120.00,1120.25,1120.00,1120.25,12,3
12/02/2004,22:18,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,22:19,1120.50,1120.50,1120.50,1120.50,5,0
12/02/2004,22:21,1120.50,1120.50,1120.50,1120.50,2,0
12/02/2004,22:23,1120.50,1120.50,1120.50,1120.50,1,0
12/02/2004,22:26,1120.50,1120.50,1120.50,1120.50,1,0
12/02/2004,22:27,1120.50,1120.50,1120.50,1120.50,1,0
12/02/2004,22:29,1120.25,1120.25,1120.25,1120.25,0,1
12/02/2004,22:31,1120.25,1120.50,1120.25,1120.50,50,7
12/02/2004,22:34,1120.50,1120.50,1120.50,1120.50,1,0
12/02/2004,22:35,1120.25,1120.25,1120.25,1120.25,0,1
12/02/2004,22:38,1120.50,1120.50,1120.25,1120.50,10,3
12/02/2004,22:41,1120.50,1120.75,1120.50,1120.75,18,0
12/02/2004,22:42,1120.50,1120.75,1120.50,1120.75,3,2
12/02/2004,22:44,1120.75,1120.75,1120.75,1120.75,6,0
12/02/2004,22:48,1120.75,1120.75,1120.50,1120.50,2,1
12/02/2004,22:49,1120.50,1120.50,1120.50,1120.50,0,1
12/02/2004,22:53,1120.50,1120.50,1120.50,1120.50,0,2
12/02/2004,22:54,1120.75,1120.75,1120.75,1120.75,7,0
12/02/2004,22:55,1120.50,1120.75,1120.50,1120.75,3,1
12/02/2004,22:56,1120.75,1120.75,1120.75,1120.75,85,0
12/02/2004,22:57,1120.75,1120.75,1120.75,1120.75,39,0
12/02/2004,22:58,1121.00,1121.00,1120.75,1121.00,9,37
12/02/2004,22:59,1120.75,1120.75,1120.75,1120.75,0,15
12/02/2004,23:00,1120.75,1120.75,1120.75,1120.75,0,2
12/02/2004,23:01,1120.50,1120.50,1120.50,1120.50,0,5
12/02/2004,23:02,1120.50,1120.75,1120.50,1120.75,20,5
12/02/2004,23:03,1120.75,1120.75,1120.75,1120.75,44,0
12/02/2004,23:04,1120.75,1120.75,1120.75,1120.75,7,0
12/02/2004,23:06,1120.75,1120.75,1120.75,1120.75,4,0
12/02/2004,23:07,1120.75,1120.75,1120.75,1120.75,1,0
12/02/2004,23:10,1120.75,1120.75,1120.75,1120.75,7,0
12/02/2004,23:11,1121.00,1121.00,1121.00,1121.00,11,0
12/02/2004,23:12,1121.00,1121.00,1121.00,1121.00,20,0
12/02/2004,23:13,1121.00,1121.00,1121.00,1121.00,10,0
12/02/2004,23:14,1121.00,1121.25,1121.00,1121.25,35,0
12/02/2004,23:15,1121.00,1121.00,1121.00,1121.00,0,20
12/02/2004,23:16,1121.00,1121.00,1121.00,1121.00,0,1
12/02/2004,23:20,1121.00,1121.00,1120.75,1120.75,0,31
12/02/2004,23:22,1121.00,1121.00,1121.00,1121.00,1,0
12/02/2004,23:23,1121.00,1121.00,1121.00,1121.00,2,0
12/02/2004,23:25,1120.75,1120.75,1120.75,1120.75,0,1
12/02/2004,23:28,1120.75,1120.75,1120.75,1120.75,0,1
12/02/2004,23:30,1121.00,1121.00,1121.00,1121.00,2,0
12/02/2004,23:31,1120.75,1120.75,1120.75,1120.75,0,43
12/02/2004,23:32,1120.50,1120.50,1120.50,1120.50,0,1
12/02/2004,23:33,1120.50,1120.50,1120.50,1120.50,0,1
12/02/2004,23:34,1120.50,1120.50,1120.50,1120.50,0,1
12/02/2004,23:37,1120.75,1120.75,1120.75,1120.75,5,0
12/02/2004,23:43,1120.50,1120.50,1120.25,1120.25,0,28
12/02/2004,23:47,1120.25,1120.25,1120.00,1120.00,0,36
12/02/2004,23:48,1120.25,1120.25,1120.25,1120.25,5,0
12/02/2004,23:49,1120.25,1120.50,1120.00,1120.25,12,1
12/02/2004,23:51,1120.00,1120.00,1120.00,1120.00,0,1
12/02/2004,23:53,1120.25,1120.25,1120.25,1120.25,2,0
12/02/2004,23:54,1120.25,1120.25,1120.25,1120.25,5,0
12/02/2004,23:57,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,23:58,1120.25,1120.25,1120.25,1120.25,1,0
12/02/2004,23:59,1120.25,1120.25,1120.25,1120.25,3,0
12/03/2004,00:00,1120.00,1120.00,1120.00,1120.00,0,35
12/03/2004,00:02,1120.25,1120.25,1120.25,1120.25,2,0
12/03/2004,00:03,1120.00,1120.00,1120.00,1120.00,0,1
12/03/2004,00:08,1120.25,1120.25,1120.25,1120.25,1,0
12/03/2004,00:09,1120.00,1120.00,1120.00,1120.00,0,1
12/03/2004,00:10,1120.25,1120.25,1120.25,1120.25,1,0
12/03/2004,00:14,1120.25,1120.25,1120.25,1120.25,1,0
12/03/2004,00:16,1120.25,1120.25,1120.25,1120.25,11,0
12/03/2004,00:19,1120.00,1120.00,1120.00,1120.00,0,5
12/03/2004,00:21,1120.25,1120.25,1120.25,1120.25,1,0
12/03/2004,00:22,1120.00,1120.00,1120.00,1120.00,0,2
12/03/2004,00:26,1120.00,1120.00,1120.00,1120.00,0,1
12/03/2004,00:27,1120.00,1120.00,1120.00,1120.00,0,69
12/03/2004,00:30,1120.00,1120.00,1120.00,1120.00,0,2
12/03/2004,00:31,1119.75,1119.75,1119.75,1119.75,0,29
12/03/2004,00:41,1120.00,1120.00,1120.00,1120.00,6,0
12/03/2004,00:54,1120.00,1120.00,1120.00,1120.00,10,0
12/03/2004,00:55,1120.00,1120.00,1120.00,1120.00,11,0
12/03/2004,00:59,1120.00,1120.00,1120.00,1120.00,6,0
12/03/2004,01:01,1120.00,1120.00,1120.00,1120.00,12,0
12/03/2004,01:02,1120.00,1120.00,1120.00,1120.00,10,0
12/03/2004,01:06,1120.00,1120.00,1119.75,1119.75,1,2
12/03/2004,01:07,1119.75,1119.75,1119.75,1119.75,0,1
12/03/2004,01:10,1120.00,1120.00,1119.75,1120.00,7,2
12/03/2004,01:11,1119.75,1119.75,1119.75,1119.75,0,7
12/03/2004,01:12,1119.75,1119.75,1119.75,1119.75,0,3
12/03/2004,01:13,1120.00,1120.00,1120.00,1120.00,10,0
12/03/2004,01:14,1119.75,1119.75,1119.75,1119.75,0,33
12/03/2004,01:16,1119.75,1119.75,1119.75,1119.75,0,3
12/03/2004,01:19,1120.00,1120.00,1120.00,1120.00,2,0
12/03/2004,01:20,1119.75,1119.75,1119.75,1119.75,0,1
12/03/2004,01:22,1120.00,1120.25,1120.00,1120.00,80,6
12/03/2004,01:23,1120.00,1120.00,1120.00,1120.00,0,10
12/03/2004,01:25,1120.00,1120.00,1120.00,1120.00,0,2
12/03/2004,01:30,1120.25,1120.25,1120.00,1120.00,6,16
12/03/2004,01:32,1120.00,1120.00,1120.00,1120.00,0,50
12/03/2004,01:35,1119.75,1119.75,1119.50,1119.50,0,63
12/03/2004,01:36,1119.50,1119.50,1119.50,1119.50,0,10
12/03/2004,01:37,1119.50,1119.50,1119.50,1119.50,0,1
12/03/2004,01:38,1119.75,1119.75,1119.75,1119.75,17,0
12/03/2004,01:42,1119.50,1119.50,1119.50,1119.50,0,5
12/03/2004,01:43,1119.75,1119.75,1119.75,1119.75,21,0
12/03/2004,01:45,1119.50,1119.50,1119.50,1119.50,0,1
12/03/2004,01:46,1119.75,1119.75,1119.75,1119.75,141,0
12/03/2004,01:47,1120.00,1120.50,1120.00,1120.25,121,8
12/03/2004,01:48,1120.50,1120.50,1120.00,1120.25,2,16
12/03/2004,01:49,1120.00,1120.00,1120.00,1120.00,0,11
12/03/2004,01:50,1120.00,1120.00,1120.00,1120.00,0,11
12/03/2004,01:52,1120.00,1120.00,1120.00,1120.00,0,21
12/03/2004,01:53,1120.25,1120.25,1120.25,1120.25,1,0
12/03/2004,01:54,1120.25,1120.25,1120.00,1120.00,1,13
12/03/2004,01:57,1120.00,1120.00,1120.00,1120.00,0,10
12/03/2004,01:58,1119.75,1119.75,1119.75,1119.75,0,50
12/03/2004,01:59,1119.75,1120.00,1119.75,1120.00,26,6
12/03/2004,02:01,1119.75,1119.75,1119.75,1119.75,0,2
12/03/2004,02:02,1119.50,1119.75,1119.50,1119.75,15,6
12/03/2004,02:03,1119.75,1120.00,1119.75,1120.00,57,0
12/03/2004,02:04,1120.00,1120.00,1119.75,1119.75,21,1
12/03/2004,02:05,1120.00,1120.00,1120.00,1120.00,21,0
12/03/2004,02:06,1120.00,1120.00,1120.00,1120.00,35,0
12/03/2004,02:07,1120.00,1120.00,1119.75,1120.00,35,2
12/03/2004,02:09,1119.75,1119.75,1119.75,1119.75,0,6
12/03/2004,02:10,1120.00,1120.25,1119.75,1120.25,31,2
12/03/2004,02:11,1120.25,1120.25,1120.25,1120.25,24,0
12/03/2004,02:12,1120.25,1120.25,1120.25,1120.25,22,0
12/03/2004,02:13,1120.25,1120.25,1120.25,1120.25,9,0
12/03/2004,02:14,1120.25,1120.25,1120.00,1120.00,76,10
12/03/2004,02:15,1120.00,1120.00,1120.00,1120.00,0,24
12/03/2004,02:16,1120.00,1120.25,1120.00,1120.00,9,62
12/03/2004,02:18,1120.00,1120.00,1120.00,1120.00,0,8
12/03/2004,02:19,1119.75,1119.75,1119.75,1119.75,0,6
12/03/2004,02:22,1120.00,1120.00,1120.00,1120.00,21,0
12/03/2004,02:23,1120.25,1120.25,1120.25,1120.25,45,0
12/03/2004,02:24,1120.25,1120.25,1120.00,1120.00,15,12
12/03/2004,02:25,1120.00,1120.00,1120.00,1120.00,0,60
12/03/2004,02:26,1120.00,1120.00,1120.00,1120.00,0,10
12/03/2004,02:28,1120.00,1120.25,1120.00,1120.25,104,55
12/03/2004,02:29,1120.25,1120.25,1120.25,1120.25,8,0
12/03/2004,02:30,1120.25,1120.25,1120.25,1120.25,33,0
12/03/2004,02:31,1120.00,1120.25,1120.00,1120.00,20,19
12/03/2004,02:32,1120.00,1120.00,1120.00,1120.00,0,39
12/03/2004,02:33,1120.00,1120.00,1120.00,1120.00,0,1
12/03/2004,02:35,1119.75,1120.00,1119.75,1119.75,12,34
12/03/2004,02:36,1119.75,1119.75,1119.50,1119.50,0,43
12/03/2004,02:38,1119.75,1119.75,1119.75,1119.75,38,0
12/03/2004,02:39,1119.50,1119.50,1119.50,1119.50,0,1
12/03/2004,02:40,1119.75,1119.75,1119.75,1119.75,13,0
12/03/2004,02:43,1119.50,1119.50,1119.25,1119.25,0,160
12/03/2004,02:44,1119.50,1119.50,1119.25,1119.25,2,5
12/03/2004,02:46,1119.50,1119.50,1119.50,1119.50,35,0
12/03/2004,02:47,1119.50,1119.75,1119.50,1119.50,70,5
12/03/2004,02:48,1119.50,1119.50,1119.50,1119.50,0,10
12/03/2004,02:49,1119.75,1119.75,1119.50,1119.50,5,7
12/03/2004,02:50,1119.50,1119.50,1119.50,1119.50,0,1
12/03/2004,02:51,1119.50,1119.50,1119.50,1119.50,0,1
12/03/2004,02:52,1119.50,1119.50,1119.50,1119.50,0,17
12/03/2004,02:53,1119.75,1119.75,1119.75,1119.75,1,0
12/03/2004,02:55,1119.50,1119.50,1119.50,1119.50,0,4
12/03/2004,02:57,1119.50,1119.50,1119.50,1119.50,0,10
12/03/2004,02:58,1119.50,1119.50,1119.50,1119.50,0,3
12/03/2004,03:00,1119.25,1119.25,1119.25,1119.25,0,3
12/03/2004,03:01,1119.50,1119.50,1119.50,1119.50,5,0
12/03/2004,03:02,1119.25,1119.25,1119.25,1119.25,0,5
12/03/2004,03:03,1119.50,1119.50,1119.25,1119.25,1,1
12/03/2004,03:04,1119.50,1119.50,1119.50,1119.50,28,0
12/03/2004,03:05,1119.50,1119.50,1119.50,1119.50,12,0
12/03/2004,03:06,1119.50,1119.50,1119.25,1119.25,51,16
12/03/2004,03:08,1119.25,1119.50,1119.25,1119.50,21,5
12/03/2004,03:09,1119.50,1119.50,1119.50,1119.50,6,0
12/03/2004,03:12,1119.75,1119.75,1119.75,1119.75,10,0
12/03/2004,03:13,1119.75,1119.75,1119.75,1119.75,7,0
12/03/2004,03:14,1119.75,1119.75,1119.75,1119.75,2,0
12/03/2004,03:15,1119.75,1119.75,1119.75,1119.75,3,0
12/03/2004,03:16,1119.75,1119.75,1119.75,1119.75,1,0
12/03/2004,03:20,1119.75,1119.75,1119.75,1119.75,25,0
12/03/2004,03:21,1119.50,1119.50,1119.50,1119.50,0,4
12/03/2004,03:22,1119.50,1119.50,1119.50,1119.50,0,36
12/03/2004,03:23,1119.50,1119.50,1119.50,1119.50,0,1
12/03/2004,03:24,1119.75,1119.75,1119.75,1119.75,2,0
12/03/2004,03:25,1119.75,1119.75,1119.75,1119.75,54,0
12/03/2004,03:30,1120.00,1120.00,1120.00,1120.00,51,0
12/03/2004,03:31,1120.25,1120.25,1120.25,1120.25,108,0
12/03/2004,03:32,1120.25,1120.50,1120.25,1120.50,3,0
12/03/2004,03:33,1120.50,1120.50,1120.50,1120.50,21,0
12/03/2004,03:34,1120.50,1120.50,1120.25,1120.50,5,1
12/03/2004,03:35,1120.50,1120.50,1120.50,1120.50,36,0
12/03/2004,03:36,1120.50,1120.50,1120.50,1120.50,17,0
12/03/2004,03:37,1120.50,1121.00,1120.50,1121.00,66,4
12/03/2004,03:38,1120.75,1121.00,1120.75,1121.00,179,1
12/03/2004,03:39,1121.25,1121.25,1121.25,1121.25,7,0
12/03/2004,03:40,1121.00,1121.00,1121.00,1121.00,0,41
12/03/2004,03:41,1120.75,1120.75,1120.75,1120.75,0,16
12/03/2004,03:42,1120.75,1120.75,1120.75,1120.75,0,24
12/03/2004,03:43,1120.75,1120.75,1120.75,1120.75,0,3
12/03/2004,03:44,1120.75,1120.75,1120.75,1120.75,0,81
12/03/2004,03:45,1120.75,1120.75,1120.75,1120.75,0,36
12/03/2004,03:46,1120.75,1120.75,1120.50,1120.50,0,6
12/03/2004,03:47,1120.50,1120.50,1120.50,1120.50,0,5
12/03/2004,03:48,1120.75,1120.75,1120.75,1120.75,50,0
12/03/2004,03:49,1120.75,1120.75,1120.75,1120.75,30,0
12/03/2004,03:50,1120.75,1120.75,1120.75,1120.75,6,0
12/03/2004,03:51,1120.75,1120.75,1120.75,1120.75,26,0
12/03/2004,03:52,1121.00,1121.00,1121.00,1121.00,80,0
12/03/2004,03:53,1121.00,1121.00,1121.00,1121.00,152,0
12/03/2004,03:54,1121.00,1121.00,1121.00,1121.00,5,0
12/03/2004,03:55,1121.00,1121.00,1121.00,1121.00,2,0
12/03/2004,03:56,1121.00,1121.25,1121.00,1121.00,23,46
12/03/2004,03:58,1121.00,1121.00,1121.00,1121.00,0,2
12/03/2004,03:59,1120.75,1120.75,1120.50,1120.50,0,20
12/03/2004,04:00,1120.50,1120.75,1120.50,1120.75,3,10
12/03/2004,04:01,1120.75,1120.75,1120.75,1120.75,1,0
12/03/2004,04:02,1120.75,1120.75,1120.75,1120.75,27,0
12/03/2004,04:03,1120.75,1120.75,1120.75,1120.75,8,0
12/03/2004,04:04,1121.00,1121.00,1120.50,1120.50,1,1
12/03/2004,04:05,1120.75,1120.75,1120.75,1120.75,22,0
12/03/2004,04:06,1120.75,1120.75,1120.75,1120.75,1,0
12/03/2004,04:07,1120.75,1120.75,1120.75,1120.75,15,0
12/03/2004,04:08,1120.75,1120.75,1120.75,1120.75,14,0
12/03/2004,04:09,1120.75,1120.75,1120.75,1120.75,2,0
12/03/2004,04:11,1121.00,1121.00,1121.00,1121.00,1,0
12/03/2004,04:12,1120.75,1120.75,1120.75,1120.75,0,1
12/03/2004,04:13,1120.75,1120.75,1120.75,1120.75,0,4
12/03/2004,04:15,1120.75,1120.75,1120.75,1120.75,0,7
12/03/2004,04:19,1120.75,1120.75,1120.75,1120.75,0,5
12/03/2004,04:20,1121.00,1121.00,1121.00,1121.00,9,0
12/03/2004,04:21,1121.00,1121.00,1121.00,1121.00,10,0
12/03/2004,04:23,1121.00,1121.00,1121.00,1121.00,10,0
12/03/2004,04:24,1120.75,1120.75,1120.75,1120.75,0,124
12/03/2004,04:25,1120.75,1120.75,1120.75,1120.75,0,2
12/03/2004,04:27,1120.75,1120.75,1120.75,1120.75,0,2
12/03/2004,04:29,1120.75,1120.75,1120.75,1120.75,0,3
12/03/2004,04:30,1121.00,1121.00,1120.75,1120.75,10,5
12/03/2004,04:31,1121.00,1121.00,1121.00,1121.00,41,0
12/03/2004,04:32,1121.00,1121.00,1121.00,1121.00,20,0
12/03/2004,04:33,1121.00,1121.00,1121.00,1121.00,15,0
12/03/2004,04:34,1121.00,1121.00,1121.00,1121.00,15,0
12/03/2004,04:35,1121.00,1121.00,1121.00,1121.00,41,0
12/03/2004,04:36,1121.00,1121.00,1121.00,1121.00,1,0
12/03/2004,04:37,1121.00,1121.00,1121.00,1121.00,4,0
12/03/2004,04:38,1121.00,1121.25,1121.00,1121.25,14,0
12/03/2004,04:43,1121.00,1121.00,1121.00,1121.00,0,2
12/03/2004,04:44,1121.00,1121.00,1121.00,1121.00,0,6
12/03/2004,04:45,1121.00,1121.00,1121.00,1121.00,0,2
12/03/2004,04:46,1121.00,1121.00,1121.00,1121.00,0,4
12/03/2004,04:48,1121.00,1121.00,1121.00,1121.00,0,78
12/03/2004,04:49,1121.00,1121.00,1121.00,1121.00,0,4
12/03/2004,04:50,1121.00,1121.00,1121.00,1121.00,0,2
12/03/2004,04:51,1121.00,1121.00,1121.00,1121.00,0,1
12/03/2004,04:53,1121.00,1121.00,1121.00,1121.00,0,3
12/03/2004,04:54,1121.00,1121.25,1121.00,1121.25,1,2
12/03/2004,04:57,1121.00,1121.00,1121.00,1121.00,0,5
12/03/2004,04:58,1121.00,1121.00,1121.00,1121.00,0,7
12/03/2004,04:59,1121.00,1121.00,1120.75,1121.00,28,17
12/03/2004,05:00,1121.00,1121.00,1121.00,1121.00,28,0
12/03/2004,05:01,1121.00,1121.00,1120.75,1120.75,3,3
12/03/2004,05:03,1121.00,1121.00,1121.00,1121.00,55,0
12/03/2004,05:05,1121.00,1121.00,1121.00,1121.00,2,0
12/03/2004,05:06,1121.00,1121.00,1121.00,1121.00,1,0
12/03/2004,05:07,1120.75,1120.75,1120.75,1120.75,0,4
12/03/2004,05:10,1120.75,1120.75,1120.75,1120.75,0,45
12/03/2004,05:11,1121.00,1121.00,1121.00,1121.00,30,0
12/03/2004,05:12,1121.00,1121.00,1121.00,1121.00,1,0
12/03/2004,05:13,1121.00,1121.00,1121.00,1121.00,26,0
12/03/2004,05:14,1121.00,1121.00,1121.00,1121.00,33,0
12/03/2004,05:16,1121.00,1121.25,1121.00,1121.00,7,2
12/03/2004,05:17,1121.00,1121.25,1121.00,1121.25,50,1
12/03/2004,05:18,1121.00,1121.00,1121.00,1121.00,0,1
12/03/2004,05:19,1121.00,1121.00,1121.00,1121.00,0,2
12/03/2004,05:21,1121.25,1121.25,1121.00,1121.25,5,1
12/03/2004,05:22,1121.00,1121.00,1121.00,1121.00,0,6
12/03/2004,05:25,1121.00,1121.00,1121.00,1121.00,0,2
12/03/2004,05:26,1121.00,1121.00,1121.00,1121.00,0,7
12/03/2004,05:27,1121.00,1121.00,1121.00,1121.00,0,9
12/03/2004,05:28,1121.00,1121.25,1121.00,1121.25,9,4
12/03/2004,05:31,1121.00,1121.00,1121.00,1121.00,0,59
12/03/2004,05:33,1120.75,1120.75,1120.75,1120.75,0,1
12/03/2004,05:34,1120.75,1120.75,1120.75,1120.75,0,1
12/03/2004,05:35,1120.75,1120.75,1120.75,1120.75,0,206
12/03/2004,05:36,1121.00,1121.00,1121.00,1121.00,1,0
12/03/2004,05:37,1120.75,1120.75,1120.50,1120.50,0,27
12/03/2004,05:38,1120.75,1120.75,1120.75,1120.75,1,0
12/03/2004,05:39,1120.75,1120.75,1120.75,1120.75,4,0
12/03/2004,05:40,1121.00,1121.00,1121.00,1121.00,200,0
12/03/2004,05:41,1121.00,1121.00,1121.00,1121.00,8,0
12/03/2004,05:42,1121.00,1121.00,1121.00,1121.00,2,0
12/03/2004,05:43,1121.00,1121.00,1121.00,1121.00,11,0
12/03/2004,05:44,1121.00,1121.00,1120.75,1120.75,1,110
12/03/2004,05:45,1120.75,1120.75,1120.75,1120.75,0,94
12/03/2004,05:46,1120.75,1120.75,1120.75,1120.75,0,2
12/03/2004,05:47,1120.75,1120.75,1120.75,1120.75,0,2
12/03/2004,05:48,1120.75,1120.75,1120.50,1120.50,0,159
12/03/2004,05:49,1120.75,1120.75,1120.75,1120.75,1,0
12/03/2004,05:50,1120.75,1120.75,1120.75,1120.75,1,0
12/03/2004,05:51,1120.75,1120.75,1120.50,1120.50,20,50
12/03/2004,05:52,1120.50,1120.50,1120.50,1120.50,0,10
12/03/2004,05:53,1120.75,1120.75,1120.75,1120.75,1,0
12/03/2004,05:54,1120.75,1120.75,1120.50,1120.50,10,1
12/03/2004,05:55,1120.50,1120.75,1120.50,1120.75,1,2
12/03/2004,05:56,1120.50,1120.50,1120.50,1120.50,0,5
12/03/2004,05:57,1120.50,1120.50,1120.25,1120.50,91,117
12/03/2004,05:58,1120.50,1120.50,1120.50,1120.50,56,0
12/03/2004,06:00,1120.25,1120.50,1120.25,1120.50,5,1
12/03/2004,06:01,1120.25,1120.50,1120.25,1120.50,63,97
12/03/2004,06:03,1120.75,1120.75,1120.75,1120.75,14,0
12/03/2004,06:04,1120.75,1120.75,1120.75,1120.75,8,0
12/03/2004,06:05,1120.75,1120.75,1120.75,1120.75,2,0
12/03/2004,06:07,1120.75,1120.75,1120.75,1120.75,30,0
12/03/2004,06:08,1120.75,1120.75,1120.75,1120.75,1,0
12/03/2004,06:09,1121.00,1121.25,1121.00,1121.00,32,4
12/03/2004,06:10,1121.00,1121.00,1121.00,1121.00,0,8
12/03/2004,06:12,1121.00,1121.00,1121.00,1121.00,0,15
12/03/2004,06:13,1121.00,1121.00,1121.00,1121.00,0,11
12/03/2004,06:14,1121.25,1121.25,1121.25,1121.25,9,0
12/03/2004,06:15,1121.25,1121.25,1121.00,1121.00,1,7
12/03/2004,06:16,1121.00,1121.00,1121.00,1121.00,0,1
12/03/2004,06:17,1121.00,1121.00,1120.75,1121.00,53,2
12/03/2004,06:18,1121.00,1121.25,1121.00,1121.25,2,0
12/03/2004,06:19,1121.00,1121.00,1121.00,1121.00,0,15
12/03/2004,06:20,1121.00,1121.00,1121.00,1121.00,0,10
12/03/2004,06:21,1121.00,1121.25,1121.00,1121.25,1,1
12/03/2004,06:22,1121.25,1121.25,1121.25,1121.25,1,0
12/03/2004,06:23,1121.00,1121.00,1121.00,1121.00,0,10
12/03/2004,06:24,1121.00,1121.25,1121.00,1121.25,1,20
12/03/2004,06:28,1121.25,1121.25,1121.25,1121.25,1,0
12/03/2004,06:29,1121.25,1121.25,1121.00,1121.00,1,1
12/03/2004,06:30,1121.00,1121.25,1121.00,1121.25,1,4
12/03/2004,06:31,1121.00,1121.25,1121.00,1121.00,1,2
12/03/2004,06:32,1121.25,1121.25,1121.25,1121.25,1,0
12/03/2004,06:33,1121.00,1121.25,1121.00,1121.00,2,6
12/03/2004,06:34,1121.00,1121.00,1121.00,1121.00,0,9
12/03/2004,06:35,1121.00,1121.25,1121.00,1121.25,1,1
12/03/2004,06:36,1121.00,1121.25,1121.00,1121.00,1,107
12/03/2004,06:37,1121.00,1121.25,1121.00,1121.00,1,7
12/03/2004,06:38,1120.75,1121.00,1120.75,1121.00,7,1
12/03/2004,06:39,1121.25,1121.25,1121.25,1121.25,27,0
12/03/2004,06:40,1121.00,1121.50,1121.00,1121.25,355,114
12/03/2004,06:41,1121.00,1121.00,1121.00,1121.00,0,50
12/03/2004,06:42,1121.00,1121.00,1121.00,1121.00,0,6
12/03/2004,06:43,1120.75,1121.00,1120.75,1120.75,29,27
12/03/2004,06:44,1120.75,1120.75,1120.75,1120.75,0,1
12/03/2004,06:45,1120.75,1121.00,1120.75,1120.75,8,81
12/03/2004,06:46,1121.00,1121.00,1120.75,1120.75,9,2
12/03/2004,06:47,1120.75,1121.00,1120.75,1120.75,1,37
12/03/2004,06:48,1120.75,1121.00,1120.75,1120.75,3,28
12/03/2004,06:49,1120.75,1120.75,1120.75,1120.75,0,11
12/03/2004,06:50,1120.75,1120.75,1120.75,1120.75,0,53
12/03/2004,06:51,1121.00,1121.00,1120.50,1120.50,15,56
12/03/2004,06:52,1120.75,1120.75,1120.50,1120.50,6,28
12/03/2004,06:53,1120.75,1120.75,1120.50,1120.50,2,2
12/03/2004,06:54,1120.75,1120.75,1120.75,1120.75,2,0
12/03/2004,06:55,1120.75,1120.75,1120.50,1120.75,19,3
12/03/2004,06:57,1120.50,1120.50,1120.50,1120.50,0,120
12/03/2004,06:58,1120.50,1120.50,1120.25,1120.25,0,22
12/03/2004,06:59,1120.50,1120.75,1120.50,1120.75,33,2
12/03/2004,07:00,1120.75,1120.75,1120.50,1120.50,6,1
12/03/2004,07:01,1120.75,1120.75,1120.75,1120.75,4,0
12/03/2004,07:02,1120.75,1120.75,1120.25,1120.50,63,281
12/03/2004,07:03,1120.50,1120.75,1120.25,1120.25,101,196
12/03/2004,07:04,1120.25,1120.25,1120.00,1120.25,14,35
12/03/2004,07:05,1120.25,1120.25,1120.25,1120.25,25,0
12/03/2004,07:06,1120.00,1120.25,1120.00,1120.25,7,10
12/03/2004,07:07,1120.00,1120.50,1120.00,1120.25,274,109
12/03/2004,07:08,1120.25,1120.75,1120.25,1120.50,107,103
12/03/2004,07:09,1120.50,1120.75,1120.50,1120.75,2,86
12/03/2004,07:10,1120.50,1120.75,1120.50,1120.75,220,3
12/03/2004,07:11,1120.75,1121.00,1120.75,1121.00,157,0
12/03/2004,07:12,1121.00,1121.25,1121.00,1121.25,87,15
12/03/2004,07:13,1121.25,1121.25,1121.00,1121.25,292,44
12/03/2004,07:14,1121.25,1121.50,1121.25,1121.50,112,5
12/03/2004,07:15,1121.50,1121.50,1121.25,1121.25,16,9
12/03/2004,07:16,1121.50,1121.50,1121.00,1121.00,21,175
12/03/2004,07:17,1121.25,1121.50,1121.00,1121.50,51,5
12/03/2004,07:18,1121.25,1121.50,1121.00,1121.00,10,44
12/03/2004,07:19,1121.00,1121.25,1121.00,1121.25,36,124
12/03/2004,07:20,1121.25,1121.50,1121.25,1121.25,39,46
12/03/2004,07:21,1121.25,1121.50,1121.00,1121.25,15,139
12/03/2004,07:22,1121.25,1121.50,1121.25,1121.50,23,115
12/03/2004,07:23,1121.25,1121.50,1121.25,1121.25,6,18
12/03/2004,07:24,1121.50,1121.50,1121.00,1121.25,6,297
12/03/2004,07:25,1121.25,1121.25,1120.75,1120.75,40,196
12/03/2004,07:26,1120.75,1121.00,1120.75,1121.00,63,131
12/03/2004,07:27,1120.75,1120.75,1120.25,1120.75,111,168
12/03/2004,07:28,1120.75,1121.00,1120.50,1121.00,82,1
12/03/2004,07:29,1121.00,1121.25,1120.75,1121.00,219,105
12/03/2004,07:30,1121.00,1121.25,1118.00,1118.00,226,783
12/03/2004,07:31,1118.00,1119.00,1111.00,1116.50,3839,7034
12/03/2004,07:32,1116.50,1117.50,1116.25,1116.25,2114,2801
12/03/2004,07:33,1116.25,1117.00,1115.75,1116.25,1111,1412
12/03/2004,07:34,1116.50,1117.25,1116.25,1116.75,1207,1148
12/03/2004,07:35,1116.75,1117.00,1116.00,1116.00,518,1347
12/03/2004,07:36,1116.00,1116.75,1115.75,1116.00,921,1345
12/03/2004,07:37,1115.75,1116.00,1115.25,1115.25,224,1961
12/03/2004,07:38,1115.25,1115.25,1114.00,1114.75,1330,1691
12/03/2004,07:39,1114.75,1116.00,1114.75,1116.00,1851,224
12/03/2004,07:40,1116.00,1116.50,1115.75,1116.25,739,305
12/03/2004,07:41,1116.50,1117.25,1116.50,1116.75,846,443
12/03/2004,07:42,1117.00,1117.25,1116.50,1116.75,330,328
12/03/2004,07:43,1116.75,1117.00,1116.25,1116.75,234,340
12/03/2004,07:44,1116.50,1116.50,1116.00,1116.25,275,732
12/03/2004,07:45,1116.25,1117.25,1116.25,1116.75,821,226
12/03/2004,07:46,1116.75,1117.25,1116.50,1116.75,315,328
12/03/2004,07:47,1116.75,1116.75,1116.50,1116.75,34,14
12/03/2004,07:48,1116.75,1116.75,1116.50,1116.50,6,116
12/03/2004,07:49,1116.50,1116.50,1116.00,1116.50,260,427
12/03/2004,07:50,1116.50,1116.75,1116.50,1116.75,68,19
12/03/2004,07:51,1116.50,1116.50,1116.25,1116.50,105,90
12/03/2004,07:52,1116.50,1116.75,1116.50,1116.50,32,74
12/03/2004,07:53,1116.75,1116.75,1116.50,1116.50,52,7
12/03/2004,07:54,1116.50,1116.50,1116.00,1116.25,73,704
12/03/2004,07:55,1116.00,1116.25,1116.00,1116.25,249,8
12/03/2004,07:56,1116.25,1116.50,1116.00,1116.00,306,687
12/03/2004,07:57,1116.00,1116.25,1115.75,1115.75,281,874
12/03/2004,07:58,1115.75,1116.00,1115.75,1116.00,75,258
12/03/2004,07:59,1115.75,1115.75,1115.00,1115.00,206,1886
12/03/2004,08:00,1115.00,1116.00,1115.00,1115.50,1583,1389
12/03/2004,08:01,1115.50,1115.75,1115.00,1115.00,455,570
12/03/2004,08:02,1115.25,1115.25,1115.00,1115.00,166,442
12/03/2004,08:03,1115.00,1115.50,1115.00,1115.00,302,356
12/03/2004,08:04,1115.00,1115.75,1114.75,1115.50,472,254
12/03/2004,08:05,1115.50,1115.75,1115.25,1115.75,369,234
12/03/2004,08:06,1115.50,1116.00,1115.50,1116.00,378,15
12/03/2004,08:07,1116.00,1116.25,1115.75,1115.75,245,105
12/03/2004,08:08,1115.75,1116.00,1115.75,1115.75,11,164
12/03/2004,08:09,1115.75,1116.00,1115.50,1115.50,19,103
12/03/2004,08:10,1115.75,1116.00,1115.25,1115.25,134,922
12/03/2004,08:11,1115.25,1115.50,1114.75,1115.00,470,1465
12/03/2004,08:12,1115.00,1115.75,1115.00,1115.75,830,27
12/03/2004,08:13,1115.75,1115.75,1115.00,1115.25,86,165
12/03/2004,08:14,1115.25,1115.50,1115.25,1115.50,50,70
12/03/2004,08:15,1115.50,1115.75,1115.25,1115.25,41,58
12/03/2004,08:16,1115.50,1116.00,1115.25,1115.50,282,49
12/03/2004,08:17,1115.50,1116.00,1115.50,1115.75,369,87
12/03/2004,08:18,1116.00,1116.75,1116.00,1116.25,327,348
12/03/2004,08:19,1116.25,1116.25,1116.00,1116.00,125,112
12/03/2004,08:20,1116.00,1116.00,1115.75,1116.00,74,49
12/03/2004,08:21,1116.00,1116.00,1115.75,1116.00,46,25
12/03/2004,08:22,1116.00,1116.25,1116.00,1116.00,47,4
12/03/2004,08:23,1116.00,1116.25,1116.00,1116.25,26,4
12/03/2004,08:24,1116.00,1116.50,1116.00,1116.50,55,11
12/03/2004,08:25,1116.25,1116.50,1116.25,1116.50,19,96
12/03/2004,08:26,1116.25,1117.00,1116.25,1116.75,981,208
12/03/2004,08:27,1117.00,1117.00,1115.75,1116.50,472,970
12/03/2004,08:28,1116.50,1116.75,1115.75,1116.00,271,376
12/03/2004,08:29,1116.00,1116.00,1115.50,1115.75,62,317
12/03/2004,08:30,1115.50,1116.25,1115.25,1115.25,471,1811
12/03/2004,08:31,1115.50,1115.75,1115.00,1115.25,1499,1456
12/03/2004,08:32,1115.50,1116.25,1115.25,1116.00,1450,838
12/03/2004,08:33,1116.00,1116.00,1115.00,1115.25,1239,4247
12/03/2004,08:34,1115.25,1115.25,1114.50,1115.00,1744,1833
12/03/2004,08:35,1114.75,1115.00,1114.00,1114.50,2835,2933
12/03/2004,08:36,1114.50,1115.00,1114.00,1114.75,1237,758
12/03/2004,08:37,1115.00,1116.25,1114.75,1116.00,4339,511
12/03/2004,08:38,1116.00,1116.50,1115.75,1116.00,1361,1338
12/03/2004,08:39,1116.25,1117.25,1116.00,1117.00,4801,1426
12/03/2004,08:40,1117.25,1117.75,1117.00,1117.75,4145,1974
12/03/2004,08:41,1117.75,1118.75,1117.25,1118.25,5699,3216
12/03/2004,08:42,1118.25,1118.50,1118.00,1118.00,1194,2443
12/03/2004,08:43,1118.00,1120.00,1118.00,1119.75,6187,4312
12/03/2004,08:44,1119.75,1119.75,1119.25,1119.50,4700,2654
12/03/2004,08:45,1119.25,1120.00,1119.25,1119.75,3150,1813
12/03/2004,08:46,1119.75,1120.00,1119.25,1119.75,1363,1861
12/03/2004,08:47,1119.50,1119.75,1118.75,1118.75,738,3650
12/03/2004,08:48,1119.00,1119.25,1118.75,1119.00,994,1271
12/03/2004,08:49,1119.25,1119.25,1118.75,1119.00,172,835
12/03/2004,08:50,1119.00,1119.75,1118.75,1119.50,1406,638
12/03/2004,08:51,1119.75,1119.75,1118.75,1119.00,801,2374
12/03/2004,08:52,1118.75,1119.00,1118.50,1118.75,282,1196
12/03/2004,08:53,1118.75,1119.50,1118.75,1119.00,1305,662
12/03/2004,08:54,1119.25,1119.75,1119.00,1119.00,1225,651
12/03/2004,08:55,1119.00,1119.50,1118.75,1119.00,431,1100
12/03/2004,08:56,1119.00,1120.00,1118.75,1119.75,1566,285
12/03/2004,08:57,1120.00,1120.50,1119.25,1119.25,2375,2802
12/03/2004,08:58,1119.25,1119.50,1119.00,1119.50,1678,491
12/03/2004,08:59,1119.50,1120.50,1119.25,1120.25,2610,554
12/03/2004,09:00,1120.25,1120.50,1120.00,1120.00,943,342
12/03/2004,09:01,1120.00,1122.50,1120.00,1122.25,8901,3210
12/03/2004,09:02,1122.00,1122.50,1121.50,1121.75,2038,2224
12/03/2004,09:03,1121.75,1122.50,1121.75,1122.50,3199,868
12/03/2004,09:04,1122.50,1123.00,1121.50,1121.50,2227,3098
12/03/2004,09:05,1121.50,1122.75,1121.50,1122.50,4015,1128
12/03/2004,09:06,1122.50,1123.00,1122.00,1123.00,3039,1708
12/03/2004,09:07,1123.00,1123.75,1122.50,1123.50,4121,1555
12/03/2004,09:08,1123.50,1123.50,1122.50,1122.50,1149,3368
12/03/2004,09:09,1122.50,1123.00,1122.50,1122.75,2133,1602
12/03/2004,09:10,1122.75,1122.75,1122.25,1122.50,1788,1387
12/03/2004,09:11,1122.25,1122.50,1121.75,1122.00,1033,1752
12/03/2004,09:12,1122.00,1122.75,1121.50,1122.00,2320,2609
12/03/2004,09:13,1122.00,1122.50,1121.75,1122.00,870,1308
12/03/2004,09:14,1122.00,1122.00,1121.00,1121.25,650,2407
12/03/2004,09:15,1121.50,1121.75,1120.25,1120.50,1130,3946
12/03/2004,09:16,1120.50,1120.75,1120.25,1120.25,1385,4972
12/03/2004,09:17,1120.25,1120.50,1118.25,1118.50,3851,9483
12/03/2004,09:18,1118.50,1119.00,1117.75,1118.25,2226,4498
12/03/2004,09:19,1118.25,1118.50,1117.50,1118.00,1467,2644
12/03/2004,09:20,1117.75,1118.25,1117.25,1118.00,2115,3286
12/03/2004,09:21,1117.75,1118.75,1117.25,1118.50,3027,1699
12/03/2004,09:22,1118.50,1118.75,1118.00,1118.50,1548,426
12/03/2004,09:23,1118.50,1118.50,1117.00,1117.75,1299,3094
12/03/2004,09:24,1117.75,1118.25,1117.25,1117.50,716,1093
12/03/2004,09:25,1117.75,1118.50,1117.50,1118.25,1984,1088
12/03/2004,09:26,1118.25,1118.25,1116.50,1116.50,665,4905
12/03/2004,09:27,1116.50,1116.75,1115.75,1116.25,2912,3070
12/03/2004,09:28,1116.25,1116.50,1115.25,1115.50,1535,3794
12/03/2004,09:29,1115.75,1116.75,1115.50,1116.75,2120,982
12/03/2004,09:30,1116.75,1117.25,1116.25,1116.50,1034,1200
12/03/2004,09:31,1116.50,1116.50,1115.50,1116.25,1586,2424
12/03/2004,09:32,1116.00,1117.00,1116.00,1116.75,907,372
12/03/2004,09:33,1116.75,1117.00,1116.50,1116.50,1109,1052
12/03/2004,09:34,1116.50,1116.75,1115.75,1116.75,1035,2290
12/03/2004,09:35,1116.75,1117.00,1116.50,1117.00,627,500
12/03/2004,09:36,1116.75,1117.00,1116.00,1116.00,423,968
12/03/2004,09:37,1116.00,1116.50,1116.00,1116.00,1290,822
12/03/2004,09:38,1116.25,1117.00,1116.25,1116.75,1184,509
12/03/2004,09:39,1116.75,1117.00,1116.75,1116.75,1327,621
12/03/2004,09:40,1117.00,1117.00,1116.00,1116.25,301,1796
12/03/2004,09:41,1116.25,1116.50,1115.75,1115.75,1256,2622
12/03/2004,09:42,1115.75,1115.75,1114.50,1114.75,1614,5104
12/03/2004,09:43,1114.75,1116.00,1114.75,1115.25,3258,1284
12/03/2004,09:44,1115.25,1116.00,1115.25,1115.75,1090,66
12/03/2004,09:45,1115.75,1116.50,1115.75,1116.25,1196,848
12/03/2004,09:46,1116.50,1116.75,1116.00,1116.00,826,965
12/03/2004,09:47,1116.25,1116.50,1115.75,1116.00,285,502
12/03/2004,09:48,1116.00,1116.25,1115.75,1116.00,411,381
12/03/2004,09:49,1116.00,1116.25,1115.50,1115.50,870,1624
12/03/2004,09:50,1115.50,1115.75,1115.00,1115.50,1840,3231
12/03/2004,09:51,1115.50,1115.50,1115.00,1115.25,684,1727
12/03/2004,09:52,1115.50,1116.00,1115.25,1115.50,1703,927
12/03/2004,09:53,1115.50,1116.75,1115.50,1116.50,3502,842
12/03/2004,09:54,1116.50,1117.50,1116.25,1117.25,3980,657
12/03/2004,09:55,1117.25,1118.00,1117.00,1117.75,3057,1213
12/03/2004,09:56,1117.50,1118.50,1117.50,1117.75,2870,906
12/03/2004,09:57,1117.75,1118.00,1117.50,1118.00,1059,1080
12/03/2004,09:58,1118.00,1118.00,1117.25,1117.75,482,671
12/03/2004,09:59,1117.75,1118.00,1117.25,1117.25,1085,1705
12/03/2004,10:00,1117.25,1117.50,1117.00,1117.25,232,952
12/03/2004,10:01,1117.25,1118.00,1117.25,1117.75,1071,645
12/03/2004,10:02,1117.75,1118.00,1117.25,1117.50,364,563
12/03/2004,10:03,1117.50,1117.75,1117.50,1117.75,500,159
12/03/2004,10:04,1117.75,1118.75,1117.75,1118.50,2611,1152
12/03/2004,10:05,1118.50,1118.75,1118.25,1118.25,651,676
12/03/2004,10:06,1118.50,1118.75,1118.00,1118.25,483,591
12/03/2004,10:07,1118.25,1119.00,1118.25,1119.00,1624,637
12/03/2004,10:08,1119.00,1119.50,1118.75,1119.00,2577,1007
12/03/2004,10:09,1118.75,1119.00,1118.75,1118.75,506,171
12/03/2004,10:10,1118.75,1119.00,1117.75,1117.75,121,1587
12/03/2004,10:11,1117.75,1118.50,1117.75,1118.25,741,473
12/03/2004,10:12,1118.50,1118.75,1118.00,1118.25,478,624
12/03/2004,10:13,1118.25,1118.75,1118.25,1118.75,503,521
12/03/2004,10:14,1118.75,1118.75,1118.00,1118.50,205,609
12/03/2004,10:15,1118.25,1119.00,1118.25,1118.75,916,330
12/03/2004,10:16,1118.75,1119.00,1118.50,1118.75,277,374
12/03/2004,10:17,1118.75,1119.50,1118.50,1119.25,1954,169
12/03/2004,10:18,1119.25,1120.00,1119.25,1119.75,2546,718
12/03/2004,10:19,1119.75,1119.75,1119.25,1119.25,332,785
12/03/2004,10:20,1119.50,1119.50,1119.00,1119.00,105,518
12/03/2004,10:21,1119.25,1119.25,1118.50,1118.50,45,1516
12/03/2004,10:22,1118.50,1119.00,1118.50,1118.75,121,222
12/03/2004,10:23,1118.75,1119.25,1118.75,1119.00,419,39
12/03/2004,10:24,1119.00,1119.25,1118.75,1118.75,27,302
12/03/2004,10:25,1118.50,1119.00,1118.50,1118.50,569,488
12/03/2004,10:26,1118.50,1118.75,1118.00,1118.00,133,1247
12/03/2004,10:27,1118.00,1118.50,1118.00,1118.50,641,273
12/03/2004,10:28,1118.25,1118.75,1118.25,1118.50,515,392
12/03/2004,10:29,1118.50,1119.00,1118.50,1119.00,924,525
12/03/2004,10:30,1119.00,1119.00,1118.25,1118.25,94,1071
12/03/2004,10:31,1118.25,1118.75,1118.00,1118.25,755,704
12/03/2004,10:32,1118.25,1118.75,1118.00,1118.50,519,233
12/03/2004,10:33,1118.50,1119.25,1118.50,1119.00,605,123
12/03/2004,10:34,1119.00,1119.50,1118.50,1119.50,1472,343
12/03/2004,10:35,1119.50,1120.25,1119.50,1120.00,2600,1880
12/03/2004,10:36,1120.00,1120.00,1119.50,1119.50,296,691
12/03/2004,10:37,1119.75,1120.00,1119.50,1119.75,324,656
12/03/2004,10:38,1119.75,1119.75,1119.50,1119.50,17,622
12/03/2004,10:39,1119.75,1120.00,1119.50,1119.75,619,526
12/03/2004,10:40,1119.75,1120.00,1119.50,1119.75,496,99
12/03/2004,10:41,1119.75,1120.00,1119.75,1120.00,280,14
12/03/2004,10:42,1120.00,1120.00,1119.25,1119.25,23,1373
12/03/2004,10:43,1119.50,1119.50,1119.00,1119.25,563,691
12/03/2004,10:44,1119.25,1119.75,1119.00,1119.75,940,103
12/03/2004,10:45,1119.75,1119.75,1119.00,1119.25,517,522
12/03/2004,10:46,1119.25,1119.50,1119.00,1119.25,420,69
12/03/2004,10:47,1119.25,1119.25,1119.00,1119.00,124,456
12/03/2004,10:48,1119.00,1119.25,1119.00,1119.00,23,252
12/03/2004,10:49,1119.00,1119.00,1118.75,1119.00,460,791
12/03/2004,10:50,1118.75,1119.00,1118.75,1119.00,424,262
12/03/2004,10:51,1119.00,1119.25,1119.00,1119.00,49,73
12/03/2004,10:52,1119.00,1119.75,1119.00,1119.50,1297,394
12/03/2004,10:53,1119.75,1119.75,1119.25,1119.50,553,385
12/03/2004,10:54,1119.50,1119.75,1119.00,1119.00,26,871
12/03/2004,10:55,1119.00,1119.75,1119.00,1119.50,368,207
12/03/2004,10:56,1119.50,1119.50,1119.25,1119.50,117,171
12/03/2004,10:57,1119.25,1119.75,1119.25,1119.50,491,100
12/03/2004,10:58,1119.50,1119.50,1119.25,1119.50,11,19
12/03/2004,10:59,1119.50,1119.75,1119.50,1119.75,589,1
12/03/2004,11:00,1119.75,1119.75,1119.00,1119.25,287,1124
12/03/2004,11:01,1119.50,1119.50,1119.25,1119.50,778,86
12/03/2004,11:02,1119.50,1119.75,1119.50,1119.50,167,293
12/03/2004,11:03,1119.25,1120.00,1119.25,1119.50,930,1079
12/03/2004,11:04,1119.50,1119.75,1119.50,1119.50,5,131
12/03/2004,11:05,1119.75,1119.75,1119.25,1119.25,94,268
12/03/2004,11:06,1119.25,1119.50,1119.25,1119.50,498,5
12/03/2004,11:07,1119.50,1119.50,1119.25,1119.50,206,70
12/03/2004,11:08,1119.50,1119.75,1119.00,1119.25,511,1400
12/03/2004,11:09,1119.25,1119.50,1119.00,1119.25,344,265
12/03/2004,11:10,1119.50,1119.50,1118.75,1118.75,25,595
12/03/2004,11:11,1118.75,1119.00,1118.50,1118.75,392,1106
12/03/2004,11:12,1118.75,1119.25,1118.75,1119.25,307,205
12/03/2004,11:13,1119.00,1119.25,1119.00,1119.25,570,52
12/03/2004,11:14,1119.50,1119.50,1119.25,1119.25,36,115
12/03/2004,11:15,1119.50,1119.50,1119.00,1119.50,115,286
12/03/2004,11:16,1119.25,1119.75,1119.25,1119.75,1258,386
12/03/2004,11:17,1119.50,1119.75,1119.50,1119.50,93,25
12/03/2004,11:18,1119.75,1120.25,1119.75,1119.75,1278,232
12/03/2004,11:19,1120.00,1120.25,1119.75,1120.00,366,514
12/03/2004,11:20,1119.75,1120.00,1119.75,1120.00,38,26
12/03/2004,11:21,1120.00,1120.25,1119.75,1120.00,240,47
12/03/2004,11:22,1120.25,1120.25,1119.75,1119.75,14,202
12/03/2004,11:23,1119.75,1120.00,1119.25,1119.75,144,673
12/03/2004,11:24,1119.50,1119.75,1119.50,1119.50,102,87
12/03/2004,11:25,1119.50,1120.00,1119.25,1120.00,487,287
12/03/2004,11:26,1119.75,1120.00,1119.50,1119.75,19,535
12/03/2004,11:27,1119.75,1120.00,1119.50,1119.75,147,76
12/03/2004,11:28,1119.75,1119.75,1119.50,1119.50,78,203
12/03/2004,11:29,1119.50,1119.75,1119.25,1119.50,104,123
12/03/2004,11:30,1119.50,1119.50,1119.25,1119.25,43,42
12/03/2004,11:31,1119.50,1119.50,1119.00,1119.25,49,294
12/03/2004,11:32,1119.50,1119.50,1119.25,1119.25,13,157
12/03/2004,11:33,1119.25,1119.25,1118.75,1119.25,219,591
12/03/2004,11:34,1119.25,1119.25,1118.75,1119.00,276,356
12/03/2004,11:35,1119.00,1119.25,1118.75,1119.00,232,207
12/03/2004,11:36,1119.25,1119.25,1119.00,1119.00,40,122
12/03/2004,11:37,1119.25,1119.25,1118.75,1119.00,405,317
12/03/2004,11:38,1119.25,1119.25,1118.75,1118.75,1,127
12/03/2004,11:39,1118.75,1119.25,1118.75,1119.00,470,189
12/03/2004,11:40,1119.00,1119.00,1118.50,1118.75,223,553
12/03/2004,11:41,1119.00,1119.00,1118.50,1118.50,28,289
12/03/2004,11:42,1118.50,1118.50,1117.75,1118.00,438,2275
12/03/2004,11:43,1118.00,1118.00,1117.25,1117.50,763,2088
12/03/2004,11:44,1117.50,1117.75,1117.25,1117.75,406,208
12/03/2004,11:45,1117.75,1118.25,1117.50,1118.00,546,188
12/03/2004,11:46,1118.00,1118.00,1117.00,1117.50,722,1171
12/03/2004,11:47,1117.50,1117.75,1117.25,1117.25,287,585
12/03/2004,11:48,1117.25,1117.50,1116.75,1116.75,1124,1669
12/03/2004,11:49,1116.75,1117.00,1116.25,1116.75,1562,2432
12/03/2004,11:50,1116.75,1117.25,1116.75,1117.25,262,339
12/03/2004,11:51,1117.00,1117.25,1116.50,1116.75,620,935
12/03/2004,11:52,1116.75,1117.25,1116.50,1117.25,1248,568
12/03/2004,11:53,1117.25,1117.25,1117.00,1117.25,671,152
12/03/2004,11:54,1117.00,1117.25,1116.75,1117.00,363,299
12/03/2004,11:55,1116.75,1117.25,1116.50,1116.75,246,573
12/03/2004,11:56,1116.75,1117.00,1116.50,1117.00,600,584
12/03/2004,11:57,1117.00,1117.00,1116.50,1116.50,109,782
12/03/2004,11:58,1116.50,1116.75,1116.25,1116.25,182,855
12/03/2004,11:59,1116.25,1116.50,1115.75,1116.00,689,1499
12/03/2004,12:00,1116.00,1116.25,1115.50,1115.75,601,1883
12/03/2004,12:01,1115.75,1115.75,1113.50,1114.00,1728,7200
12/03/2004,12:02,1113.75,1114.00,1113.00,1113.25,3161,4578
12/03/2004,12:03,1113.50,1114.75,1113.50,1114.50,2537,594
12/03/2004,12:04,1114.75,1115.00,1114.25,1115.00,1289,1038
12/03/2004,12:05,1114.75,1115.75,1114.75,1115.25,1684,1104
12/03/2004,12:06,1115.25,1115.50,1114.25,1114.50,826,1650
12/03/2004,12:07,1114.50,1114.75,1114.25,1114.50,900,862
12/03/2004,12:08,1114.50,1114.75,1114.50,1114.50,409,164
12/03/2004,12:09,1114.75,1115.25,1114.00,1115.25,1060,1425
12/03/2004,12:10,1115.00,1115.25,1114.50,1114.50,155,811
12/03/2004,12:11,1114.50,1115.00,1114.50,1114.75,1142,317
12/03/2004,12:12,1114.75,1115.00,1114.25,1115.00,475,361
12/03/2004,12:13,1115.00,1115.25,1114.75,1115.00,518,83
12/03/2004,12:14,1115.00,1115.75,1115.00,1115.75,1560,637
12/03/2004,12:15,1115.50,1116.50,1115.25,1116.50,2512,627
12/03/2004,12:16,1116.50,1116.50,1116.25,1116.50,395,113
12/03/2004,12:17,1116.50,1116.50,1115.50,1115.75,449,1656
12/03/2004,12:18,1115.75,1116.25,1115.75,1116.00,298,325
12/03/2004,12:19,1115.75,1116.25,1115.50,1116.25,539,931
12/03/2004,12:20,1116.00,1116.25,1115.50,1115.50,16,587
12/03/2004,12:21,1115.50,1116.00,1115.25,1115.75,407,561
12/03/2004,12:22,1115.75,1116.00,1115.50,1115.50,6,267
12/03/2004,12:23,1115.75,1116.25,1115.50,1115.75,683,324
12/03/2004,12:24,1115.75,1117.00,1115.75,1117.00,1773,166
12/03/2004,12:25,1117.00,1117.00,1116.25,1116.50,602,478
12/03/2004,12:26,1116.25,1116.50,1116.00,1116.25,94,499
12/03/2004,12:27,1116.25,1116.50,1116.00,1116.50,565,23
12/03/2004,12:28,1116.75,1116.75,1116.25,1116.50,100,132
12/03/2004,12:29,1116.50,1116.75,1115.75,1115.75,56,901
12/03/2004,12:30,1115.75,1116.00,1115.50,1115.75,160,878
12/03/2004,12:31,1116.00,1116.25,1115.50,1115.75,211,556
12/03/2004,12:32,1115.75,1115.75,1115.50,1115.75,191,77
12/03/2004,12:33,1115.75,1116.25,1115.75,1116.00,290,312
12/03/2004,12:34,1116.00,1116.25,1115.50,1115.75,5,213
12/03/2004,12:35,1115.50,1115.75,1115.00,1115.50,614,1250
12/03/2004,12:36,1115.50,1115.50,1115.25,1115.25,21,157
12/03/2004,12:37,1115.50,1115.50,1115.00,1115.00,68,643
12/03/2004,12:38,1115.00,1115.75,1114.75,1115.75,633,794
12/03/2004,12:39,1115.50,1115.50,1115.00,1115.00,36,718
12/03/2004,12:40,1115.25,1115.50,1115.00,1115.25,268,180
12/03/2004,12:41,1115.25,1115.75,1115.00,1115.75,735,110
12/03/2004,12:42,1115.75,1116.00,1115.25,1115.50,482,406
12/03/2004,12:43,1115.50,1115.75,1115.25,1115.50,198,209
12/03/2004,12:44,1115.50,1115.50,1115.00,1115.25,136,622
12/03/2004,12:45,1115.00,1115.25,1114.50,1114.75,538,1155
12/03/2004,12:46,1114.75,1115.50,1114.75,1115.25,481,623
12/03/2004,12:47,1115.00,1115.25,1114.75,1115.00,451,347
12/03/2004,12:48,1115.00,1115.25,1115.00,1115.25,586,231
12/03/2004,12:49,1115.25,1115.50,1115.00,1115.00,373,552
12/03/2004,12:50,1115.00,1116.00,1115.00,1115.75,1408,341
12/03/2004,12:51,1115.75,1116.00,1115.50,1115.75,279,500
12/03/2004,12:52,1115.75,1116.00,1115.25,1115.75,560,461
12/03/2004,12:53,1116.00,1116.00,1115.50,1116.00,588,142
12/03/2004,12:54,1116.00,1116.25,1116.00,1116.25,127,118
12/03/2004,12:55,1116.00,1116.25,1115.75,1116.00,25,409
12/03/2004,12:56,1115.75,1116.00,1115.50,1115.50,89,316
12/03/2004,12:57,1115.50,1116.25,1115.50,1115.75,804,186
12/03/2004,12:58,1116.00,1116.00,1115.75,1115.75,30,196
12/03/2004,12:59,1115.75,1116.00,1115.50,1115.50,160,310
12/03/2004,13:00,1115.50,1115.50,1114.75,1115.00,355,1799
12/03/2004,13:01,1115.25,1115.25,1114.75,1114.75,213,379
12/03/2004,13:02,1114.75,1115.00,1114.25,1114.25,89,1624
12/03/2004,13:03,1114.25,1115.00,1114.25,1114.50,550,997
12/03/2004,13:04,1114.25,1114.75,1114.25,1114.75,387,223
12/03/2004,13:05,1114.75,1115.00,1114.00,1115.00,1427,1739
12/03/2004,13:06,1115.00,1115.25,1114.50,1115.00,422,510
12/03/2004,13:07,1114.75,1115.50,1114.75,1115.50,892,28
12/03/2004,13:08,1115.50,1116.25,1115.50,1115.75,1531,707
12/03/2004,13:09,1115.75,1116.25,1115.75,1116.25,407,92
12/03/2004,13:10,1116.00,1116.75,1116.00,1116.25,1492,1029
12/03/2004,13:11,1116.00,1116.25,1116.00,1116.00,184,621
12/03/2004,13:12,1116.00,1116.75,1116.00,1116.50,1230,22
12/03/2004,13:13,1116.50,1117.00,1116.50,1116.75,785,765
12/03/2004,13:14,1116.75,1116.75,1116.00,1116.25,209,1350
12/03/2004,13:15,1116.50,1116.50,1116.25,1116.25,87,212
12/03/2004,13:16,1116.25,1116.50,1116.25,1116.25,68,289
12/03/2004,13:17,1116.25,1116.50,1116.00,1116.00,5,166
12/03/2004,13:18,1116.25,1116.25,1116.00,1116.00,49,129
12/03/2004,13:19,1116.00,1116.50,1116.00,1116.25,319,121
12/03/2004,13:20,1116.25,1116.50,1115.75,1115.75,74,984
12/03/2004,13:21,1115.75,1116.00,1115.25,1115.25,149,761
12/03/2004,13:22,1115.50,1115.75,1115.25,1115.50,368,233
12/03/2004,13:23,1115.50,1115.75,1115.00,1115.00,256,997
12/03/2004,13:24,1115.00,1115.25,1114.50,1115.00,756,1124
12/03/2004,13:25,1115.25,1115.50,1115.00,1115.50,278,57
12/03/2004,13:26,1115.50,1115.50,1115.25,1115.50,581,15
12/03/2004,13:27,1115.50,1116.00,1115.25,1115.50,399,312
12/03/2004,13:28,1115.50,1115.50,1115.25,1115.25,64,118
12/03/2004,13:29,1115.25,1115.75,1115.00,1115.50,349,452
12/03/2004,13:30,1115.50,1116.50,1115.50,1116.25,1363,205
12/03/2004,13:31,1116.25,1116.50,1116.00,1116.50,825,515
12/03/2004,13:32,1116.50,1116.75,1116.00,1116.00,570,373
12/03/2004,13:33,1116.00,1116.00,1115.75,1115.75,12,541
12/03/2004,13:34,1115.50,1116.00,1115.50,1115.75,262,61
12/03/2004,13:35,1115.75,1116.25,1115.75,1116.00,281,178
12/03/2004,13:36,1116.00,1116.00,1115.50,1115.50,141,678
12/03/2004,13:37,1115.50,1115.75,1114.75,1114.75,767,1066
12/03/2004,13:38,1115.00,1115.00,1114.75,1115.00,466,25
12/03/2004,13:39,1115.00,1115.00,1114.50,1114.75,142,1100
12/03/2004,13:40,1114.75,1115.25,1114.75,1115.00,361,556
12/03/2004,13:41,1115.00,1115.75,1115.00,1115.75,903,549
12/03/2004,13:42,1115.50,1116.50,1115.50,1116.00,1350,400
12/03/2004,13:43,1116.00,1116.50,1115.75,1116.25,751,642
12/03/2004,13:44,1116.25,1116.50,1115.50,1115.75,74,721
12/03/2004,13:45,1115.50,1116.25,1115.50,1116.00,608,34
12/03/2004,13:46,1116.00,1116.25,1115.75,1116.00,179,12
12/03/2004,13:47,1116.00,1116.25,1115.50,1115.75,32,657
12/03/2004,13:48,1115.50,1116.25,1115.25,1116.25,549,492
12/03/2004,13:49,1116.25,1116.25,1115.75,1116.00,148,280
12/03/2004,13:50,1116.00,1116.25,1115.75,1115.75,34,120
12/03/2004,13:51,1115.75,1116.00,1115.50,1115.75,88,97
12/03/2004,13:52,1115.50,1115.75,1115.25,1115.50,327,1420
12/03/2004,13:53,1115.50,1115.50,1115.00,1115.25,296,784
12/03/2004,13:54,1115.25,1115.75,1115.00,1115.25,580,103
12/03/2004,13:55,1115.50,1115.50,1115.25,1115.50,374,106
12/03/2004,13:56,1115.75,1115.75,1115.00,1115.25,138,508
12/03/2004,13:57,1115.25,1115.50,1115.00,1115.25,592,641
12/03/2004,13:58,1115.25,1115.25,1114.75,1115.00,212,1343
12/03/2004,13:59,1115.00,1115.50,1115.00,1115.25,818,144
12/03/2004,14:00,1115.25,1115.75,1115.00,1115.75,222,104
12/03/2004,14:01,1115.50,1116.50,1115.50,1116.25,2558,413
12/03/2004,14:02,1116.25,1116.75,1116.00,1116.75,1517,387
12/03/2004,14:03,1116.75,1117.00,1116.00,1116.25,1170,1398
12/03/2004,14:04,1116.25,1116.25,1115.75,1116.00,53,322
12/03/2004,14:05,1116.00,1116.25,1115.75,1116.25,570,151
12/03/2004,14:06,1116.25,1116.25,1115.75,1116.25,136,180
12/03/2004,14:07,1116.25,1116.25,1115.75,1116.00,247,246
12/03/2004,14:08,1116.00,1116.25,1115.75,1116.00,374,263
12/03/2004,14:09,1116.00,1116.25,1115.75,1115.75,109,199
12/03/2004,14:10,1116.00,1116.50,1116.00,1116.25,1038,440
12/03/2004,14:11,1116.25,1116.50,1116.00,1116.00,719,285
12/03/2004,14:12,1116.00,1116.50,1116.00,1116.25,323,356
12/03/2004,14:13,1116.25,1116.25,1116.00,1116.00,86,55
12/03/2004,14:14,1116.25,1116.25,1115.75,1116.00,168,97
12/03/2004,14:15,1116.00,1116.50,1116.00,1116.25,168,154
12/03/2004,14:16,1116.25,1116.25,1116.00,1116.00,31,32
12/03/2004,14:17,1116.00,1116.25,1115.75,1115.75,447,1089
12/03/2004,14:18,1115.75,1116.50,1115.75,1116.00,623,255
12/03/2004,14:19,1115.75,1116.25,1115.50,1116.00,295,1012
12/03/2004,14:20,1116.00,1116.00,1115.75,1116.00,18,146
12/03/2004,14:21,1115.75,1116.25,1115.75,1116.00,711,32
12/03/2004,14:22,1116.25,1116.50,1115.75,1116.00,188,224
12/03/2004,14:23,1115.75,1116.00,1115.75,1116.00,346,32
12/03/2004,14:24,1116.00,1116.00,1115.75,1116.00,39,8
12/03/2004,14:25,1116.00,1116.00,1115.50,1115.75,326,829
12/03/2004,14:26,1115.75,1116.25,1115.75,1116.00,300,331
12/03/2004,14:27,1116.25,1116.50,1116.00,1116.25,820,328
12/03/2004,14:28,1116.25,1116.75,1116.00,1116.50,332,349
12/03/2004,14:29,1116.75,1117.75,1116.50,1117.75,5514,872
12/03/2004,14:30,1117.75,1117.75,1117.00,1117.00,357,1321
12/03/2004,14:31,1117.25,1117.75,1117.00,1117.25,968,354
12/03/2004,14:32,1117.25,1117.75,1117.00,1117.50,713,654
12/03/2004,14:33,1117.50,1117.75,1117.00,1117.25,555,586
12/03/2004,14:34,1117.00,1117.50,1117.00,1117.50,779,377
12/03/2004,14:35,1117.50,1117.50,1117.00,1117.00,109,776
12/03/2004,14:36,1117.25,1117.25,1117.00,1117.25,473,488
12/03/2004,14:37,1117.00,1117.25,1116.75,1117.25,931,368
12/03/2004,14:38,1117.25,1117.25,1116.75,1117.00,226,278
12/03/2004,14:39,1117.00,1117.50,1116.75,1117.50,503,559
12/03/2004,14:40,1117.50,1117.50,1117.00,1117.00,65,234
12/03/2004,14:41,1117.25,1117.75,1117.00,1117.50,1710,132
12/03/2004,14:42,1117.75,1118.00,1117.50,1117.75,1482,158
12/03/2004,14:43,1118.00,1118.50,1117.75,1118.25,3769,1250
12/03/2004,14:44,1118.25,1118.25,1117.75,1118.00,64,1001
12/03/2004,14:45,1117.75,1118.50,1117.75,1118.25,1583,404
12/03/2004,14:46,1118.25,1118.25,1117.75,1118.25,486,967
12/03/2004,14:47,1118.25,1118.25,1117.75,1118.25,435,504
12/03/2004,14:48,1118.25,1118.50,1118.00,1118.25,709,711
12/03/2004,14:49,1118.25,1118.25,1118.00,1118.25,109,691
12/03/2004,14:50,1118.25,1118.50,1118.00,1118.00,585,436
12/03/2004,14:51,1118.25,1118.25,1118.00,1118.25,37,162
12/03/2004,14:52,1118.25,1118.25,1117.75,1117.75,496,883
12/03/2004,14:53,1117.75,1118.25,1117.75,1118.25,961,875
12/03/2004,14:54,1118.25,1118.25,1118.00,1118.00,420,1230
12/03/2004,14:55,1118.00,1118.25,1118.00,1118.25,341,15
12/03/2004,14:56,1118.00,1118.25,1118.00,1118.00,140,939
12/03/2004,14:57,1118.00,1118.25,1117.75,1117.75,854,187
12/03/2004,14:58,1118.00,1118.00,1117.00,1117.00,256,3114
12/03/2004,14:59,1117.25,1117.25,1116.50,1116.50,389,2770
12/03/2004,15:00,1116.75,1116.75,1116.25,1116.75,1924,1797
12/03/2004,15:01,1116.50,1116.75,1116.00,1116.25,1312,3525
12/03/2004,15:02,1116.00,1116.25,1115.50,1115.75,1071,2513
12/03/2004,15:03,1116.00,1116.25,1115.75,1115.75,1762,920
12/03/2004,15:04,1115.75,1116.25,1115.75,1116.00,466,888
12/03/2004,15:05,1115.75,1116.25,1115.75,1116.00,339,345
12/03/2004,15:06,1116.00,1116.25,1115.50,1115.75,489,1449
12/03/2004,15:07,1115.75,1116.00,1115.50,1115.75,647,485
12/03/2004,15:08,1115.75,1116.00,1115.50,1115.75,848,488
12/03/2004,15:09,1115.75,1116.00,1115.50,1115.75,469,743
12/03/2004,15:10,1116.00,1116.00,1114.75,1114.75,743,2735
12/03/2004,15:11,1115.00,1115.00,1114.50,1114.75,1700,1794
12/03/2004,15:12,1114.75,1114.75,1114.25,1114.75,1423,1008
12/03/2004,15:13,1114.75,1114.75,1114.25,1114.25,222,852
12/03/2004,15:14,1114.25,1114.75,1114.00,1114.50,1668,2265
12/03/2004,15:15,1114.75,1114.75,1114.25,1114.50,2057,3182
12/03/2004,15:16,1114.25,1114.25,1114.25,1114.25,0,15
12/05/2004,17:01,1114.50,1114.75,1114.50,1114.75,212,62
12/05/2004,17:02,1114.50,1114.75,1114.25,1114.50,10,27
12/05/2004,17:03,1114.75,1114.75,1114.50,1114.50,4,11
12/05/2004,17:04,1114.50,1114.75,1114.50,1114.50,2,42
12/05/2004,17:05,1114.50,1114.75,1114.25,1114.75,5,26
12/05/2004,17:06,1114.50,1114.50,1114.25,1114.25,0,89
12/05/2004,17:07,1114.25,1114.25,1114.25,1114.25,0,47
12/05/2004,17:08,1114.00,1114.00,1114.00,1114.00,0,2
12/05/2004,17:09,1114.25,1114.50,1114.25,1114.25,13,10
12/05/2004,17:10,1114.50,1114.50,1114.50,1114.50,5,0
12/05/2004,17:13,1114.50,1114.50,1114.50,1114.50,5,0
12/05/2004,17:14,1114.50,1114.50,1114.50,1114.50,3,0
12/05/2004,17:16,1114.50,1114.50,1114.50,1114.50,4,0
12/05/2004,17:19,1114.50,1114.50,1114.50,1114.50,20,0
12/05/2004,17:20,1114.50,1114.50,1114.50,1114.50,49,0
12/05/2004,17:21,1114.50,1114.50,1114.50,1114.50,14,0
12/05/2004,17:23,1114.25,1114.25,1114.25,1114.25,0,35
12/05/2004,17:26,1114.00,1114.00,1113.75,1114.00,1,15
12/05/2004,17:27,1114.25,1114.25,1114.00,1114.00,1,50
12/05/2004,17:28,1113.75,1114.00,1113.75,1113.75,2,25
12/05/2004,17:29,1113.75,1113.75,1113.75,1113.75,0,61
12/05/2004,17:30,1113.75,1113.75,1113.25,1113.50,1,79
12/05/2004,17:31,1113.25,1113.25,1113.25,1113.25,0,29
12/05/2004,17:32,1113.50,1113.50,1113.50,1113.50,3,0
12/05/2004,17:33,1113.50,1113.50,1113.50,1113.50,3,0
12/05/2004,17:34,1113.25,1113.50,1113.25,1113.50,6,11
12/05/2004,17:35,1113.50,1113.50,1113.50,1113.50,1,0
12/05/2004,17:36,1113.50,1113.50,1113.50,1113.50,17,0
12/05/2004,17:37,1113.50,1113.50,1113.50,1113.50,4,0
12/05/2004,17:38,1113.50,1113.50,1113.50,1113.50,9,0
12/05/2004,17:39,1113.25,1113.25,1113.25,1113.25,0,1
12/05/2004,17:40,1113.50,1113.50,1113.50,1113.50,11,0
12/05/2004,17:41,1113.50,1113.50,1113.50,1113.50,1,0
12/05/2004,17:42,1113.75,1113.75,1113.75,1113.75,54,0
12/05/2004,17:43,1113.75,1114.00,1113.75,1113.75,9,15
12/05/2004,17:45,1113.75,1113.75,1113.75,1113.75,0,2
12/05/2004,17:46,1113.75,1113.75,1113.75,1113.75,0,1
12/05/2004,17:48,1113.75,1113.75,1113.75,1113.75,0,2
12/05/2004,17:50,1113.75,1113.75,1113.75,1113.75,0,1
12/05/2004,17:51,1114.00,1114.00,1114.00,1114.00,4,0
12/05/2004,17:52,1113.75,1113.75,1113.75,1113.75,0,1
12/05/2004,17:53,1113.75,1113.75,1113.75,1113.75,0,1
12/05/2004,17:54,1114.00,1114.00,1113.75,1113.75,9,15
12/05/2004,17:55,1114.00,1114.00,1114.00,1114.00,3,0
12/05/2004,17:57,1114.00,1114.25,1114.00,1114.00,8,8
12/05/2004,18:00,1113.75,1113.75,1113.75,1113.75,0,1
12/05/2004,18:01,1113.75,1113.75,1113.75,1113.75,0,3
12/05/2004,18:06,1113.75,1113.75,1113.75,1113.75,0,1
12/05/2004,18:09,1113.75,1113.75,1113.75,1113.75,0,2
12/05/2004,18:10,1113.75,1113.75,1113.75,1113.75,0,2
12/05/2004,18:12,1113.50,1113.50,1113.50,1113.50,0,8
12/05/2004,18:13,1113.50,1113.50,1113.50,1113.50,0,22
12/05/2004,18:14,1113.50,1113.50,1113.50,1113.50,0,1
12/05/2004,18:16,1113.50,1113.50,1113.50,1113.50,0,2
12/05/2004,18:17,1113.50,1113.50,1113.50,1113.50,0,5
12/05/2004,18:18,1113.50,1113.50,1113.50,1113.50,0,3
12/05/2004,18:19,1113.50,1113.50,1113.50,1113.50,0,3
12/05/2004,18:21,1113.50,1113.50,1113.50,1113.50,0,5
12/05/2004,18:22,1113.25,1113.25,1113.25,1113.25,0,143
12/05/2004,18:23,1113.00,1113.00,1113.00,1113.00,0,143
12/05/2004,18:24,1113.00,1113.25,1113.00,1113.00,5,53
12/05/2004,18:25,1113.00,1113.00,1112.75,1113.00,10,57
12/05/2004,18:26,1112.75,1112.75,1112.75,1112.75,0,1
12/05/2004,18:27,1112.75,1112.75,1112.75,1112.75,0,2
12/05/2004,18:28,1112.75,1112.75,1112.75,1112.75,0,1
12/05/2004,18:29,1112.75,1113.00,1112.50,1112.75,9,39
12/05/2004,18:30,1112.75,1112.75,1112.75,1112.75,25,0
12/05/2004,18:31,1112.75,1113.00,1112.75,1112.75,8,4
12/05/2004,18:32,1112.75,1112.75,1112.75,1112.75,0,3
12/05/2004,18:33,1113.00,1113.00,1112.75,1113.00,93,1
12/05/2004,18:34,1113.00,1113.00,1113.00,1113.00,6,0
12/05/2004,18:35,1113.00,1113.00,1112.75,1112.75,2,2
12/05/2004,18:36,1112.75,1112.75,1112.75,1112.75,0,6
12/05/2004,18:37,1112.75,1112.75,1112.75,1112.75,0,1
12/05/2004,18:38,1113.00,1113.00,1113.00,1113.00,1,0
12/05/2004,18:39,1113.00,1113.00,1113.00,1113.00,3,0
12/05/2004,18:41,1113.00,1113.00,1113.00,1113.00,3,0
12/05/2004,18:42,1113.00,1113.00,1113.00,1113.00,1,0
12/05/2004,18:43,1112.75,1112.75,1112.75,1112.75,0,1
12/05/2004,18:46,1112.75,1112.75,1112.75,1112.75,0,1
12/05/2004,18:47,1112.75,1112.75,1112.75,1112.75,0,2
12/05/2004,18:48,1112.75,1112.75,1112.75,1112.75,0,1
12/05/2004,18:49,1112.75,1112.75,1112.75,1112.75,0,1
12/05/2004,18:51,1113.00,1113.00,1112.75,1112.75,1,27
12/05/2004,18:53,1112.75,1112.75,1112.75,1112.75,0,11
12/05/2004,18:54,1112.75,1112.75,1112.75,1112.75,0,1
12/05/2004,18:56,1113.00,1113.00,1112.75,1113.00,64,5
12/05/2004,18:57,1113.00,1113.00,1113.00,1113.00,3,0
12/05/2004,18:58,1113.00,1113.00,1113.00,1113.00,1,0
12/05/2004,19:01,1113.00,1113.00,1113.00,1113.00,3,0
12/05/2004,19:02,1113.00,1113.00,1113.00,1113.00,4,0
12/05/2004,19:04,1113.25,1113.25,1113.25,1113.25,2,0
12/05/2004,19:05,1113.00,1113.00,1113.00,1113.00,0,3
12/05/2004,19:09,1113.25,1113.25,1113.25,1113.25,14,0
12/05/2004,19:10,1113.50,1113.50,1113.50,1113.50,5,0
12/05/2004,19:12,1113.25,1113.25,1113.25,1113.25,0,10
12/05/2004,19:13,1113.50,1113.50,1113.50,1113.50,14,0
12/05/2004,19:14,1113.25,1113.25,1113.00,1113.00,0,8
12/05/2004,19:15,1113.25,1113.50,1113.25,1113.50,34,0
12/05/2004,19:16,1113.50,1113.50,1113.50,1113.50,2,0
12/05/2004,19:17,1113.25,1113.50,1113.25,1113.50,20,17
12/05/2004,19:18,1113.50,1113.50,1113.50,1113.50,12,0
12/05/2004,19:20,1113.50,1113.75,1113.50,1113.75,4,0
12/05/2004,19:21,1113.75,1113.75,1113.75,1113.75,2,0
12/05/2004,19:22,1113.75,1113.75,1113.75,1113.75,5,0
12/05/2004,19:23,1113.75,1113.75,1113.75,1113.75,28,0
12/05/2004,19:24,1113.75,1113.75,1113.75,1113.75,1,0
12/05/2004,19:25,1113.75,1113.75,1113.75,1113.75,1,0
12/05/2004,19:26,1113.75,1114.00,1113.75,1114.00,2,0
12/05/2004,19:27,1114.00,1114.00,1114.00,1114.00,43,0
12/05/2004,19:28,1114.00,1114.00,1114.00,1114.00,3,0
12/05/2004,19:30,1114.00,1114.00,1114.00,1114.00,1,0
12/05/2004,19:32,1114.00,1114.00,1114.00,1114.00,1,0
12/05/2004,19:34,1114.00,1114.00,1114.00,1114.00,1,0
12/05/2004,19:35,1114.00,1114.00,1114.00,1114.00,2,0
12/05/2004,19:37,1114.25,1114.25,1114.25,1114.25,1,0
12/05/2004,19:38,1114.25,1114.25,1114.25,1114.25,100,0
12/05/2004,19:39,1114.25,1114.25,1114.25,1114.25,9,0
12/05/2004,19:40,1114.25,1114.25,1114.25,1114.25,1,0
12/05/2004,19:41,1114.25,1114.25,1114.25,1114.25,11,0
12/05/2004,19:42,1114.00,1114.00,1114.00,1114.00,0,2
12/05/2004,19:44,1114.00,1114.25,1114.00,1114.25,1,5
12/05/2004,19:45,1114.25,1114.25,1114.00,1114.00,1,1
12/05/2004,19:48,1114.25,1114.25,1114.25,1114.25,1,0
12/05/2004,19:50,1114.25,1114.25,1114.25,1114.25,2,0
12/05/2004,19:54,1114.50,1114.50,1114.50,1114.50,6,0
12/05/2004,19:57,1114.50,1114.50,1114.25,1114.25,1,1
12/05/2004,19:58,1114.50,1114.50,1114.50,1114.50,1,0
12/05/2004,19:59,1114.25,1114.25,1114.25,1114.25,0,60
12/05/2004,20:00,1114.25,1114.25,1114.25,1114.25,0,11
12/05/2004,20:01,1114.25,1114.25,1114.25,1114.25,0,2
12/05/2004,20:03,1114.25,1114.25,1114.25,1114.25,0,4
12/05/2004,20:04,1114.25,1114.25,1114.25,1114.25,0,1
12/05/2004,20:05,1114.25,1114.25,1114.25,1114.25,0,3
12/05/2004,20:09,1114.25,1114.25,1114.25,1114.25,0,1
12/05/2004,20:10,1114.50,1114.50,1114.50,1114.50,1,0
12/05/2004,20:11,1114.50,1114.50,1114.50,1114.50,1,0
12/05/2004,20:13,1114.50,1114.50,1114.50,1114.50,1,0
12/05/2004,20:14,1114.25,1114.25,1114.25,1114.25,0,1
12/05/2004,20:15,1114.50,1114.50,1114.50,1114.50,25,0
12/05/2004,20:16,1114.50,1114.75,1114.50,1114.50,2,4
12/05/2004,20:17,1114.50,1114.75,1114.50,1114.75,7,3
12/05/2004,20:19,1114.50,1115.00,1114.50,1115.00,74,1
12/05/2004,20:20,1114.75,1115.00,1114.75,1115.00,2,6
12/05/2004,20:22,1115.00,1115.00,1115.00,1115.00,1,0
12/05/2004,20:23,1115.00,1115.00,1114.75,1114.75,4,2
12/05/2004,20:24,1114.75,1114.75,1114.75,1114.75,0,1
12/05/2004,20:25,1114.75,1115.00,1114.75,1115.00,8,69
12/05/2004,20:26,1114.75,1115.00,1114.75,1114.75,25,3
12/05/2004,20:27,1114.75,1115.00,1114.75,1115.00,54,3
12/05/2004,20:28,1115.25,1115.50,1115.25,1115.25,147,2
12/05/2004,20:30,1115.25,1115.25,1115.00,1115.00,0,12
12/05/2004,20:31,1115.00,1115.00,1115.00,1115.00,0,1
12/05/2004,20:32,1115.00,1115.25,1115.00,1115.25,1,3
12/05/2004,20:33,1115.25,1115.25,1115.25,1115.25,3,0
12/05/2004,20:34,1115.25,1115.25,1115.25,1115.25,5,0
12/05/2004,20:35,1115.00,1115.00,1115.00,1115.00,0,84
12/05/2004,20:36,1115.25,1115.50,1115.25,1115.25,12,2
12/05/2004,20:38,1115.25,1115.25,1115.25,1115.25,0,4
12/05/2004,20:41,1115.00,1115.00,1115.00,1115.00,0,2
12/05/2004,20:43,1115.25,1115.25,1115.25,1115.25,1,0
12/05/2004,20:44,1115.25,1115.25,1115.25,1115.25,2,0
12/05/2004,20:45,1115.00,1115.25,1115.00,1115.25,2,1
12/05/2004,20:46,1115.25,1115.25,1115.25,1115.25,1,0
12/05/2004,20:47,1115.25,1115.25,1115.25,1115.25,9,0
12/05/2004,20:48,1115.25,1115.25,1115.25,1115.25,1,0
12/05/2004,20:49,1115.00,1115.00,1115.00,1115.00,0,1
12/05/2004,20:50,1115.25,1115.25,1115.25,1115.25,1,0
12/05/2004,20:51,1115.25,1115.25,1115.25,1115.25,1,0
12/05/2004,20:57,1115.00,1115.00,1115.00,1115.00,0,1
12/05/2004,20:59,1115.00,1115.00,1115.00,1115.00,0,2
12/05/2004,21:00,1115.00,1115.00,1115.00,1115.00,0,1
12/05/2004,21:01,1115.00,1115.00,1115.00,1115.00,0,52
12/05/2004,21:02,1115.00,1115.00,1115.00,1115.00,0,2
12/05/2004,21:04,1115.00,1115.00,1114.75,1114.75,0,19
12/05/2004,21:05,1114.75,1114.75,1114.75,1114.75,0,1
12/05/2004,21:06,1115.00,1115.00,1115.00,1115.00,2,0
12/05/2004,21:07,1115.00,1115.00,1115.00,1115.00,28,0
12/05/2004,21:08,1115.00,1115.00,1115.00,1115.00,2,0
12/05/2004,21:09,1115.00,1115.00,1115.00,1115.00,4,0
12/05/2004,21:11,1115.00,1115.00,1115.00,1115.00,8,0
12/05/2004,21:13,1115.00,1115.00,1115.00,1115.00,23,0
12/05/2004,21:14,1115.00,1115.00,1115.00,1115.00,1,0
12/05/2004,21:15,1115.00,1115.00,1115.00,1115.00,3,0
12/05/2004,21:16,1114.75,1114.75,1114.75,1114.75,0,17
12/05/2004,21:17,1114.75,1114.75,1114.75,1114.75,0,1
12/05/2004,21:20,1114.75,1114.75,1114.75,1114.75,0,5
12/05/2004,21:21,1114.75,1114.75,1114.75,1114.75,0,1
12/05/2004,21:24,1114.75,1114.75,1114.75,1114.75,0,16
12/05/2004,21:27,1114.75,1114.75,1114.75,1114.75,0,8
12/05/2004,21:29,1114.75,1114.75,1114.75,1114.75,0,1
12/05/2004,21:30,1115.00,1115.00,1115.00,1115.00,1,0
12/05/2004,21:33,1115.00,1115.00,1115.00,1115.00,1,0
12/05/2004,21:34,1114.75,1114.75,1114.75,1114.75,0,1
12/05/2004,21:36,1114.75,1114.75,1114.75,1114.75,0,1
12/05/2004,21:40,1114.75,1114.75,1114.75,1114.75,0,1
12/05/2004,21:41,1114.75,1114.75,1114.75,1114.75,0,10
12/05/2004,21:42,1114.50,1114.50,1114.50,1114.50,0,23
12/05/2004,21:43,1114.50,1114.75,1114.50,1114.75,1,1
12/05/2004,21:45,1114.75,1114.75,1114.75,1114.75,19,0
12/05/2004,21:46,1114.75,1114.75,1114.75,1114.75,1,0
12/05/2004,21:47,1114.75,1114.75,1114.50,1114.50,1,1
12/05/2004,21:49,1114.50,1114.50,1114.50,1114.50,0,2
12/05/2004,21:51,1114.75,1114.75,1114.75,1114.75,34,0
12/05/2004,21:52,1114.50,1114.50,1114.50,1114.50,0,1
12/05/2004,21:54,1115.00,1115.00,1115.00,1115.00,1,0
12/05/2004,21:57,1115.00,1115.00,1115.00,1115.00,1,0
12/05/2004,21:59,1115.00,1115.00,1115.00,1115.00,1,0
12/05/2004,22:04,1115.00,1115.00,1115.00,1115.00,1,0
12/05/2004,22:05,1114.75,1114.75,1114.75,1114.75,0,1
12/05/2004,22:06,1114.75,1114.75,1114.75,1114.75,0,14
12/05/2004,22:07,1114.75,1114.75,1114.75,1114.75,0,1
12/05/2004,22:08,1114.50,1114.50,1114.50,1114.50,0,1
12/05/2004,22:12,1114.50,1114.50,1114.50,1114.50,0,1
12/05/2004,22:18,1114.75,1114.75,1114.75,1114.75,1,0
12/05/2004,22:20,1114.50,1114.50,1114.50,1114.50,0,2
12/05/2004,22:27,1114.75,1114.75,1114.75,1114.75,1,0
12/05/2004,22:28,1114.50,1114.50,1114.50,1114.50,0,32
12/05/2004,22:30,1114.50,1114.50,1114.50,1114.50,0,6
12/05/2004,22:32,1114.50,1114.50,1114.50,1114.50,0,7
12/05/2004,22:33,1114.25,1114.25,1114.00,1114.00,0,102
12/05/2004,22:34,1114.25,1114.25,1114.25,1114.25,1,0
12/05/2004,22:35,1114.25,1114.25,1114.25,1114.25,1,0
12/05/2004,22:37,1114.25,1114.25,1114.25,1114.25,1,0
12/05/2004,22:39,1114.50,1114.50,1114.50,1114.50,1,0
12/05/2004,22:40,1114.25,1114.25,1114.25,1114.25,0,6
12/05/2004,22:42,1114.25,1114.25,1114.25,1114.25,0,9
12/05/2004,22:47,1114.25,1114.25,1114.25,1114.25,0,1
12/05/2004,22:48,1114.25,1114.25,1114.25,1114.25,0,2
12/05/2004,22:49,1114.50,1114.50,1114.00,1114.00,1,13
12/05/2004,22:50,1114.25,1114.25,1114.25,1114.25,5,0
12/05/2004,22:51,1114.25,1114.25,1114.25,1114.25,42,0
12/05/2004,22:54,1114.25,1114.25,1114.25,1114.25,2,0
12/05/2004,22:58,1114.25,1114.25,1114.25,1114.25,2,0
12/05/2004,23:02,1114.00,1114.00,1114.00,1114.00,0,50
12/05/2004,23:06,1114.00,1114.00,1113.75,1113.75,0,24
12/05/2004,23:07,1114.00,1114.00,1114.00,1114.00,3,0
12/05/2004,23:09,1114.25,1114.25,1114.00,1114.00,1,3
12/05/2004,23:10,1114.00,1114.00,1114.00,1114.00,0,2
12/05/2004,23:20,1114.00,1114.00,1114.00,1114.00,0,1
12/05/2004,23:23,1114.25,1114.25,1114.25,1114.25,6,0
12/05/2004,23:24,1114.25,1114.25,1114.25,1114.25,5,0
12/05/2004,23:25,1114.50,1114.50,1114.50,1114.50,3,0
12/05/2004,23:27,1114.25,1114.25,1114.25,1114.25,0,1
12/05/2004,23:28,1114.25,1114.25,1114.25,1114.25,0,2
12/05/2004,23:29,1114.25,1114.25,1114.25,1114.25,0,4
12/05/2004,23:34,1114.50,1114.50,1114.50,1114.50,1,0
12/05/2004,23:43,1114.50,1114.50,1114.50,1114.50,4,0
12/05/2004,23:44,1114.25,1114.50,1114.25,1114.50,1,1
12/05/2004,23:45,1114.50,1114.50,1114.25,1114.50,3,1
12/05/2004,23:47,1114.25,1114.25,1114.25,1114.25,0,4
12/05/2004,23:49,1114.25,1114.25,1114.25,1114.25,0,5
12/05/2004,23:54,1114.25,1114.25,1114.25,1114.25,0,6
12/05/2004,23:55,1114.50,1114.50,1114.50,1114.50,1,0
12/05/2004,23:56,1114.50,1114.50,1114.50,1114.50,2,0
12/05/2004,23:57,1114.25,1114.25,1114.25,1114.25,0,11
12/06/2004,00:03,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,00:08,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,00:14,1114.25,1114.25,1114.25,1114.25,6,0
12/06/2004,00:15,1114.25,1114.25,1114.25,1114.25,5,0
12/06/2004,00:18,1114.00,1114.00,1114.00,1114.00,0,30
12/06/2004,00:20,1114.00,1114.25,1114.00,1114.25,5,7
12/06/2004,00:21,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,00:23,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,00:25,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,00:26,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,00:27,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,00:28,1114.25,1114.25,1114.25,1114.25,3,0
12/06/2004,00:29,1114.25,1114.25,1114.25,1114.25,3,0
12/06/2004,00:33,1114.00,1114.00,1114.00,1114.00,0,20
12/06/2004,00:38,1113.75,1114.00,1113.75,1114.00,4,3
12/06/2004,00:39,1113.75,1113.75,1113.75,1113.75,0,1
12/06/2004,00:43,1114.00,1114.00,1114.00,1114.00,1,0
12/06/2004,00:46,1114.00,1114.00,1114.00,1114.00,2,0
12/06/2004,00:47,1114.00,1114.00,1114.00,1114.00,1,0
12/06/2004,00:50,1114.00,1114.00,1114.00,1114.00,1,0
12/06/2004,00:51,1114.00,1114.00,1114.00,1114.00,1,0
12/06/2004,01:02,1113.75,1113.75,1113.75,1113.75,0,3
12/06/2004,01:04,1114.00,1114.00,1114.00,1114.00,4,0
12/06/2004,01:05,1114.00,1114.00,1114.00,1114.00,6,0
12/06/2004,01:06,1114.00,1114.00,1114.00,1114.00,1,0
12/06/2004,01:07,1113.75,1113.75,1113.75,1113.75,0,2
12/06/2004,01:09,1114.00,1114.00,1113.75,1113.75,1,1
12/06/2004,01:13,1113.75,1113.75,1113.75,1113.75,0,5
12/06/2004,01:14,1114.00,1114.00,1114.00,1114.00,10,0
12/06/2004,01:16,1114.00,1114.00,1114.00,1114.00,1,0
12/06/2004,01:18,1114.00,1114.00,1114.00,1114.00,24,0
12/06/2004,01:19,1114.00,1114.00,1114.00,1114.00,3,0
12/06/2004,01:21,1114.00,1114.00,1114.00,1114.00,4,0
12/06/2004,01:25,1114.25,1114.50,1114.25,1114.50,27,0
12/06/2004,01:26,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,01:27,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,01:28,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,01:33,1114.25,1114.25,1114.00,1114.00,0,6
12/06/2004,01:34,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,01:36,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,01:39,1114.25,1114.25,1114.00,1114.00,1,1
12/06/2004,01:41,1114.00,1114.00,1114.00,1114.00,0,2
12/06/2004,01:42,1114.25,1114.25,1114.25,1114.25,18,0
12/06/2004,01:43,1114.25,1114.25,1114.25,1114.25,3,0
12/06/2004,01:45,1114.50,1114.50,1114.50,1114.50,4,0
12/06/2004,01:48,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,01:51,1114.50,1114.50,1114.25,1114.25,1,1
12/06/2004,01:52,1114.25,1114.25,1114.25,1114.25,0,5
12/06/2004,01:53,1114.50,1114.50,1114.50,1114.50,4,0
12/06/2004,01:55,1114.25,1114.50,1114.25,1114.50,35,15
12/06/2004,01:57,1114.50,1114.50,1114.25,1114.25,2,20
12/06/2004,01:58,1114.25,1114.50,1114.25,1114.50,5,1
12/06/2004,01:59,1114.50,1114.50,1114.25,1114.25,34,5
12/06/2004,02:01,1114.50,1114.75,1114.50,1114.50,75,15
12/06/2004,02:02,1114.50,1114.50,1114.50,1114.50,0,17
12/06/2004,02:03,1114.25,1114.50,1114.25,1114.50,5,1
12/06/2004,02:04,1114.50,1114.50,1114.50,1114.50,58,0
12/06/2004,02:05,1114.75,1114.75,1114.75,1114.75,248,0
12/06/2004,02:06,1115.00,1115.00,1115.00,1115.00,7,0
12/06/2004,02:07,1115.00,1115.00,1115.00,1115.00,79,0
12/06/2004,02:08,1115.00,1115.25,1115.00,1115.25,86,0
12/06/2004,02:09,1115.00,1115.25,1115.00,1115.25,8,86
12/06/2004,02:10,1115.25,1115.25,1115.25,1115.25,10,0
12/06/2004,02:11,1115.25,1115.25,1115.25,1115.25,5,0
12/06/2004,02:12,1115.00,1115.25,1115.00,1115.25,6,22
12/06/2004,02:13,1115.25,1115.25,1115.25,1115.25,2,0
12/06/2004,02:14,1115.25,1115.25,1115.25,1115.25,12,0
12/06/2004,02:15,1115.25,1115.25,1115.25,1115.25,90,0
12/06/2004,02:16,1115.25,1115.25,1115.25,1115.25,18,0
12/06/2004,02:17,1115.25,1115.25,1115.25,1115.25,13,0
12/06/2004,02:18,1115.25,1115.25,1115.00,1115.00,7,25
12/06/2004,02:19,1115.00,1115.25,1115.00,1115.25,2,12
12/06/2004,02:20,1115.00,1115.00,1114.75,1115.00,3,9
12/06/2004,02:21,1114.75,1115.00,1114.75,1115.00,1,7
12/06/2004,02:23,1114.75,1114.75,1114.75,1114.75,0,43
12/06/2004,02:26,1115.00,1115.00,1115.00,1115.00,18,0
12/06/2004,02:28,1114.75,1114.75,1114.75,1114.75,0,1
12/06/2004,02:29,1115.00,1115.00,1115.00,1115.00,18,0
12/06/2004,02:30,1115.00,1115.00,1115.00,1115.00,1,0
12/06/2004,02:31,1114.75,1114.75,1114.75,1114.75,0,1
12/06/2004,02:32,1115.00,1115.00,1114.75,1115.00,3,6
12/06/2004,02:33,1114.75,1114.75,1114.50,1114.50,0,33
12/06/2004,02:34,1114.50,1114.50,1114.50,1114.50,0,15
12/06/2004,02:35,1114.75,1114.75,1114.75,1114.75,23,0
12/06/2004,02:36,1115.00,1115.00,1115.00,1115.00,1,0
12/06/2004,02:38,1114.75,1114.75,1114.75,1114.75,0,46
12/06/2004,02:39,1114.75,1114.75,1114.75,1114.75,0,12
12/06/2004,02:41,1114.75,1114.75,1114.75,1114.75,0,26
12/06/2004,02:42,1114.75,1114.75,1114.75,1114.75,0,10
12/06/2004,02:43,1114.75,1114.75,1114.50,1114.50,0,6
12/06/2004,02:44,1114.50,1114.50,1114.50,1114.50,0,6
12/06/2004,02:45,1114.50,1114.50,1114.25,1114.50,2,19
12/06/2004,02:46,1114.75,1114.75,1114.75,1114.75,24,0
12/06/2004,02:48,1114.75,1114.75,1114.75,1114.75,10,0
12/06/2004,02:49,1114.50,1114.50,1114.50,1114.50,0,85
12/06/2004,02:52,1114.50,1114.50,1114.50,1114.50,0,25
12/06/2004,02:53,1114.50,1114.50,1114.25,1114.25,0,49
12/06/2004,02:54,1114.25,1114.25,1114.25,1114.25,0,4
12/06/2004,02:55,1114.25,1114.25,1114.00,1114.25,2,82
12/06/2004,02:56,1114.00,1114.00,1114.00,1114.00,0,57
12/06/2004,02:57,1113.75,1114.00,1113.75,1113.75,3,10
12/06/2004,02:58,1113.75,1113.75,1113.50,1113.50,20,200
12/06/2004,02:59,1113.50,1113.50,1113.50,1113.50,0,2
12/06/2004,03:00,1113.75,1113.75,1113.75,1113.75,53,0
12/06/2004,03:01,1113.75,1113.75,1113.75,1113.75,99,0
12/06/2004,03:02,1114.00,1114.00,1114.00,1114.00,100,0
12/06/2004,03:03,1114.00,1114.25,1114.00,1114.25,48,0
12/06/2004,03:04,1114.25,1114.25,1114.00,1114.00,5,67
12/06/2004,03:05,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,03:06,1114.00,1114.00,1114.00,1114.00,0,3
12/06/2004,03:08,1114.00,1114.00,1114.00,1114.00,0,23
12/06/2004,03:09,1114.00,1114.00,1114.00,1114.00,0,99
12/06/2004,03:10,1114.00,1114.00,1114.00,1114.00,0,6
12/06/2004,03:14,1114.00,1114.00,1114.00,1114.00,0,62
12/06/2004,03:15,1114.00,1114.00,1114.00,1114.00,0,39
12/06/2004,03:16,1114.00,1114.00,1114.00,1114.00,0,8
12/06/2004,03:17,1114.25,1114.25,1114.00,1114.00,1,18
12/06/2004,03:18,1114.00,1114.00,1113.75,1113.75,25,17
12/06/2004,03:19,1113.75,1113.75,1113.50,1113.50,47,134
12/06/2004,03:20,1113.75,1113.75,1113.50,1113.75,12,14
12/06/2004,03:21,1113.50,1113.50,1113.25,1113.25,116,175
12/06/2004,03:22,1113.50,1113.50,1113.50,1113.50,81,0
12/06/2004,03:23,1113.50,1113.50,1113.00,1113.25,102,207
12/06/2004,03:24,1113.25,1113.25,1113.00,1113.25,42,1
12/06/2004,03:25,1113.25,1113.50,1113.25,1113.50,8,0
12/06/2004,03:26,1113.50,1113.50,1113.50,1113.50,31,0
12/06/2004,03:28,1113.50,1113.50,1113.50,1113.50,54,0
12/06/2004,03:29,1113.50,1113.50,1113.50,1113.50,1,0
12/06/2004,03:30,1113.50,1113.50,1113.25,1113.25,6,3
12/06/2004,03:31,1113.50,1113.50,1113.25,1113.25,1,40
12/06/2004,03:32,1113.25,1113.25,1113.25,1113.25,0,50
12/06/2004,03:33,1113.25,1113.50,1113.25,1113.50,66,2
12/06/2004,03:34,1113.75,1114.00,1113.75,1113.75,116,1
12/06/2004,03:35,1114.00,1114.00,1114.00,1114.00,66,0
12/06/2004,03:36,1114.00,1114.00,1114.00,1114.00,8,0
12/06/2004,03:37,1114.25,1114.25,1114.25,1114.25,7,0
12/06/2004,03:38,1114.25,1114.75,1114.25,1114.75,295,1
12/06/2004,03:39,1114.50,1114.50,1114.25,1114.25,0,9
12/06/2004,03:40,1114.25,1114.25,1114.25,1114.25,0,64
12/06/2004,03:41,1114.25,1114.50,1114.25,1114.50,1,7
12/06/2004,03:42,1114.25,1114.75,1114.25,1114.50,88,29
12/06/2004,03:43,1114.50,1114.50,1114.25,1114.25,0,38
12/06/2004,03:44,1114.25,1114.25,1114.25,1114.25,0,4
12/06/2004,03:45,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,03:46,1114.25,1114.50,1114.25,1114.50,87,50
12/06/2004,03:47,1114.50,1114.50,1114.50,1114.50,109,0
12/06/2004,03:48,1114.50,1114.50,1114.50,1114.50,30,0
12/06/2004,03:50,1114.25,1114.50,1114.25,1114.25,24,109
12/06/2004,03:51,1114.25,1114.25,1114.25,1114.25,0,16
12/06/2004,03:54,1114.25,1114.25,1114.25,1114.25,0,3
12/06/2004,03:55,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,03:56,1114.25,1114.25,1114.00,1114.00,0,56
12/06/2004,03:58,1114.25,1114.25,1114.25,1114.25,10,0
12/06/2004,03:59,1114.50,1114.50,1114.50,1114.50,4,0
12/06/2004,04:00,1114.50,1114.75,1114.50,1114.75,4,0
12/06/2004,04:01,1114.75,1114.75,1114.50,1114.50,4,49
12/06/2004,04:02,1114.50,1114.50,1114.25,1114.25,0,17
12/06/2004,04:03,1114.50,1114.50,1114.25,1114.50,50,1
12/06/2004,04:04,1114.25,1114.25,1114.25,1114.25,0,40
12/06/2004,04:05,1114.25,1114.25,1114.25,1114.25,0,23
12/06/2004,04:07,1114.50,1114.75,1114.50,1114.50,35,40
12/06/2004,04:08,1114.50,1114.50,1114.50,1114.50,0,28
12/06/2004,04:09,1114.50,1114.50,1114.50,1114.50,0,20
12/06/2004,04:11,1114.50,1114.50,1114.50,1114.50,0,1
12/06/2004,04:12,1114.75,1114.75,1114.75,1114.75,180,0
12/06/2004,04:13,1114.75,1114.75,1114.75,1114.75,65,0
12/06/2004,04:14,1114.75,1114.75,1114.50,1114.50,68,1
12/06/2004,04:15,1114.75,1114.75,1114.75,1114.75,32,0
12/06/2004,04:16,1114.75,1115.00,1114.75,1114.75,3,2
12/06/2004,04:17,1115.00,1115.00,1114.75,1114.75,100,1
12/06/2004,04:18,1115.00,1115.00,1115.00,1115.00,20,0
12/06/2004,04:20,1114.75,1115.00,1114.75,1114.75,10,12
12/06/2004,04:21,1114.75,1114.75,1114.75,1114.75,0,47
12/06/2004,04:22,1114.75,1114.75,1114.75,1114.75,0,5
12/06/2004,04:26,1114.50,1114.50,1114.50,1114.50,0,10
12/06/2004,04:30,1114.50,1114.75,1114.50,1114.75,1,2
12/06/2004,04:31,1114.50,1114.50,1114.50,1114.50,0,48
12/06/2004,04:32,1114.50,1114.50,1114.25,1114.25,3,3
12/06/2004,04:33,1114.50,1114.50,1114.25,1114.25,3,1
12/06/2004,04:34,1114.50,1114.50,1114.25,1114.25,3,2
12/06/2004,04:35,1114.50,1114.50,1114.25,1114.25,1,1
12/06/2004,04:36,1114.50,1114.50,1114.50,1114.50,28,0
12/06/2004,04:37,1114.50,1114.50,1114.50,1114.50,2,0
12/06/2004,04:40,1114.50,1114.75,1114.50,1114.50,55,1
12/06/2004,04:41,1114.75,1114.75,1114.75,1114.75,23,0
12/06/2004,04:42,1114.75,1114.75,1114.75,1114.75,94,0
12/06/2004,04:43,1114.75,1114.75,1114.75,1114.75,34,0
12/06/2004,04:44,1114.75,1114.75,1114.75,1114.75,50,0
12/06/2004,04:45,1114.75,1114.75,1114.50,1114.50,11,1
12/06/2004,04:46,1114.75,1114.75,1114.75,1114.75,20,0
12/06/2004,04:48,1114.50,1114.75,1114.50,1114.75,35,1
12/06/2004,04:49,1114.75,1114.75,1114.75,1114.75,1,0
12/06/2004,04:50,1114.50,1114.50,1114.50,1114.50,0,5
12/06/2004,04:55,1114.75,1114.75,1114.75,1114.75,1,0
12/06/2004,04:56,1114.50,1114.75,1114.50,1114.75,70,1
12/06/2004,04:57,1114.50,1114.50,1114.50,1114.50,0,1
12/06/2004,04:58,1114.50,1114.50,1114.25,1114.25,0,77
12/06/2004,05:01,1114.50,1114.50,1114.50,1114.50,6,0
12/06/2004,05:02,1114.50,1114.50,1114.50,1114.50,4,0
12/06/2004,05:03,1114.50,1114.50,1114.50,1114.50,34,0
12/06/2004,05:05,1114.50,1114.50,1114.50,1114.50,2,0
12/06/2004,05:07,1114.75,1114.75,1114.75,1114.75,132,0
12/06/2004,05:08,1114.75,1114.75,1114.75,1114.75,118,0
12/06/2004,05:09,1114.75,1114.75,1114.75,1114.75,97,0
12/06/2004,05:10,1114.75,1114.75,1114.50,1114.50,49,41
12/06/2004,05:11,1114.75,1114.75,1114.75,1114.75,34,0
12/06/2004,05:12,1114.50,1114.50,1114.50,1114.50,0,68
12/06/2004,05:13,1114.50,1114.50,1114.50,1114.50,0,24
12/06/2004,05:14,1114.50,1114.50,1114.50,1114.50,0,1
12/06/2004,05:17,1114.50,1114.50,1114.50,1114.50,0,15
12/06/2004,05:18,1114.75,1114.75,1114.75,1114.75,20,0
12/06/2004,05:19,1114.50,1114.75,1114.50,1114.75,20,1
12/06/2004,05:20,1114.75,1114.75,1114.75,1114.75,1,0
12/06/2004,05:21,1114.50,1114.50,1114.50,1114.50,0,10
12/06/2004,05:22,1114.75,1114.75,1114.75,1114.75,10,0
12/06/2004,05:23,1114.50,1114.50,1114.50,1114.50,0,84
12/06/2004,05:24,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,05:25,1114.25,1114.50,1114.25,1114.25,1,3
12/06/2004,05:26,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,05:28,1114.25,1114.25,1114.25,1114.25,0,25
12/06/2004,05:31,1114.50,1114.50,1114.50,1114.50,2,0
12/06/2004,05:32,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,05:33,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,05:34,1114.25,1114.50,1114.25,1114.50,43,1
12/06/2004,05:35,1114.50,1114.50,1114.50,1114.50,13,0
12/06/2004,05:37,1114.75,1114.75,1114.75,1114.75,42,0
12/06/2004,05:38,1114.75,1115.00,1114.75,1115.00,5,0
12/06/2004,05:39,1114.75,1114.75,1114.75,1114.75,0,9
12/06/2004,05:41,1114.75,1114.75,1114.75,1114.75,0,1
12/06/2004,05:42,1114.75,1114.75,1114.75,1114.75,0,2
12/06/2004,05:46,1114.75,1114.75,1114.75,1114.75,0,16
12/06/2004,05:47,1114.75,1115.00,1114.75,1114.75,1,10
12/06/2004,05:48,1114.75,1114.75,1114.75,1114.75,0,12
12/06/2004,05:50,1114.75,1114.75,1114.75,1114.75,0,23
12/06/2004,05:51,1114.75,1114.75,1114.75,1114.75,0,1
12/06/2004,05:53,1114.75,1114.75,1114.75,1114.75,0,7
12/06/2004,05:54,1114.75,1114.75,1114.75,1114.75,0,22
12/06/2004,05:55,1114.75,1114.75,1114.75,1114.75,0,8
12/06/2004,05:56,1114.50,1114.50,1114.50,1114.50,0,1
12/06/2004,05:58,1114.75,1114.75,1114.75,1114.75,37,0
12/06/2004,05:59,1114.75,1114.75,1114.75,1114.75,2,0
12/06/2004,06:00,1114.50,1114.50,1114.50,1114.50,0,1
12/06/2004,06:02,1114.50,1114.50,1114.50,1114.50,0,1
12/06/2004,06:03,1114.50,1114.50,1114.50,1114.50,0,2
12/06/2004,06:04,1114.75,1114.75,1114.75,1114.75,2,0
12/06/2004,06:06,1114.75,1114.75,1114.50,1114.50,1,170
12/06/2004,06:07,1114.25,1114.25,1114.25,1114.25,0,75
12/06/2004,06:08,1114.25,1114.25,1114.25,1114.25,0,4
12/06/2004,06:09,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,06:12,1114.25,1114.25,1114.00,1114.25,8,55
12/06/2004,06:13,1114.00,1114.00,1114.00,1114.00,0,132
12/06/2004,06:14,1114.00,1114.00,1113.75,1113.75,0,9
12/06/2004,06:15,1114.00,1114.00,1114.00,1114.00,2,0
12/06/2004,06:16,1114.00,1114.00,1114.00,1114.00,20,0
12/06/2004,06:17,1114.00,1114.00,1114.00,1114.00,4,0
12/06/2004,06:18,1114.00,1114.00,1114.00,1114.00,24,0
12/06/2004,06:19,1114.00,1114.00,1114.00,1114.00,25,0
12/06/2004,06:20,1114.25,1114.25,1114.25,1114.25,20,0
12/06/2004,06:21,1114.00,1114.25,1114.00,1114.25,1,1
12/06/2004,06:22,1114.00,1114.00,1114.00,1114.00,0,136
12/06/2004,06:23,1114.00,1114.00,1113.75,1113.75,0,3
12/06/2004,06:24,1113.75,1114.00,1113.75,1114.00,20,1
12/06/2004,06:25,1114.00,1114.00,1114.00,1114.00,1,0
12/06/2004,06:26,1114.00,1114.00,1114.00,1114.00,32,0
12/06/2004,06:27,1114.00,1114.25,1114.00,1114.00,71,2
12/06/2004,06:28,1114.00,1114.00,1114.00,1114.00,0,60
12/06/2004,06:29,1114.00,1114.25,1113.75,1114.25,9,7
12/06/2004,06:30,1114.00,1114.00,1114.00,1114.00,0,17
12/06/2004,06:32,1114.00,1114.00,1114.00,1114.00,0,15
12/06/2004,06:33,1114.00,1114.00,1114.00,1114.00,0,21
12/06/2004,06:34,1114.00,1114.00,1114.00,1114.00,0,48
12/06/2004,06:35,1114.00,1114.00,1114.00,1114.00,0,20
12/06/2004,06:36,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,06:37,1114.00,1114.25,1114.00,1114.25,33,35
12/06/2004,06:38,1114.25,1114.25,1114.25,1114.25,45,0
12/06/2004,06:39,1114.50,1114.50,1114.50,1114.50,25,0
12/06/2004,06:40,1114.50,1114.50,1114.50,1114.50,70,0
12/06/2004,06:41,1114.50,1114.75,1114.50,1114.75,130,2
12/06/2004,06:42,1114.75,1114.75,1114.75,1114.75,37,0
12/06/2004,06:43,1114.75,1114.75,1114.75,1114.75,149,0
12/06/2004,06:44,1114.75,1114.75,1114.75,1114.75,14,0
12/06/2004,06:45,1114.75,1114.75,1114.75,1114.75,29,0
12/06/2004,06:46,1114.75,1114.75,1114.75,1114.75,2,0
12/06/2004,06:47,1114.75,1114.75,1114.50,1114.50,41,1
12/06/2004,06:48,1114.50,1114.50,1114.50,1114.50,0,1
12/06/2004,06:50,1114.75,1114.75,1114.75,1114.75,17,0
12/06/2004,06:51,1114.75,1114.75,1114.75,1114.75,31,0
12/06/2004,06:52,1114.75,1114.75,1114.50,1114.50,5,2
12/06/2004,06:54,1114.50,1114.50,1114.50,1114.50,0,5
12/06/2004,06:57,1114.75,1114.75,1114.75,1114.75,29,0
12/06/2004,06:58,1114.75,1114.75,1114.50,1114.50,38,101
12/06/2004,06:59,1114.75,1114.75,1114.50,1114.75,4,1
12/06/2004,07:00,1114.50,1114.50,1114.50,1114.50,0,49
12/06/2004,07:01,1114.50,1114.75,1114.50,1114.75,8,1
12/06/2004,07:02,1114.50,1114.75,1114.50,1114.75,1,1
12/06/2004,07:03,1114.75,1114.75,1114.50,1114.50,3,25
12/06/2004,07:04,1114.50,1114.50,1114.00,1114.25,2,282
12/06/2004,07:05,1114.25,1114.25,1114.00,1114.00,2,32
12/06/2004,07:06,1114.00,1114.00,1114.00,1114.00,0,112
12/06/2004,07:07,1114.00,1114.00,1113.75,1113.75,0,29
12/06/2004,07:08,1114.00,1114.00,1113.75,1114.00,7,5
12/06/2004,07:10,1113.75,1114.00,1113.75,1113.75,1,75
12/06/2004,07:11,1113.75,1113.75,1113.50,1113.50,0,188
12/06/2004,07:12,1113.75,1113.75,1113.50,1113.75,88,13
12/06/2004,07:13,1113.75,1113.75,1113.75,1113.75,11,0
12/06/2004,07:14,1113.75,1113.75,1113.50,1113.50,89,62
12/06/2004,07:15,1113.25,1113.50,1113.25,1113.25,2,12
12/06/2004,07:16,1113.25,1113.50,1113.25,1113.25,2,8
12/06/2004,07:17,1113.25,1113.50,1113.25,1113.50,120,11
12/06/2004,07:18,1113.25,1113.25,1113.25,1113.25,0,323
12/06/2004,07:19,1113.25,1113.25,1113.00,1113.25,28,13
12/06/2004,07:20,1113.25,1113.25,1113.00,1113.25,55,2
12/06/2004,07:21,1113.00,1113.50,1113.00,1113.50,211,45
12/06/2004,07:22,1113.25,1113.50,1113.25,1113.50,8,63
12/06/2004,07:23,1113.50,1114.00,1113.50,1113.75,118,52
12/06/2004,07:24,1113.75,1114.00,1113.50,1114.00,26,17
12/06/2004,07:25,1114.00,1114.00,1113.50,1113.50,3,102
12/06/2004,07:26,1113.25,1113.50,1113.25,1113.50,1,5
12/06/2004,07:27,1113.25,1113.25,1113.25,1113.25,0,5
12/06/2004,07:28,1113.25,1113.50,1113.25,1113.50,1,30
12/06/2004,07:29,1113.25,1113.25,1113.00,1113.25,1,33
12/06/2004,07:30,1113.25,1113.75,1113.25,1113.75,82,0
12/06/2004,07:31,1113.75,1113.75,1113.75,1113.75,53,0
12/06/2004,07:32,1113.75,1113.75,1113.75,1113.75,21,0
12/06/2004,07:33,1114.00,1114.00,1113.75,1114.00,48,17
12/06/2004,07:34,1113.75,1113.75,1113.75,1113.75,0,51
12/06/2004,07:35,1113.75,1114.00,1113.75,1114.00,4,97
12/06/2004,07:36,1114.00,1114.25,1114.00,1114.00,75,92
12/06/2004,07:37,1114.00,1114.00,1114.00,1114.00,0,78
12/06/2004,07:38,1114.00,1114.00,1113.75,1114.00,1,44
12/06/2004,07:39,1114.25,1114.25,1114.00,1114.00,21,10
12/06/2004,07:40,1114.00,1114.25,1114.00,1114.00,7,46
12/06/2004,07:41,1114.00,1114.00,1114.00,1114.00,0,27
12/06/2004,07:42,1114.25,1114.25,1114.00,1114.00,103,1
12/06/2004,07:43,1114.25,1114.25,1114.00,1114.25,141,10
12/06/2004,07:44,1114.25,1114.25,1114.00,1114.00,54,296
12/06/2004,07:45,1114.00,1114.25,1114.00,1114.25,2,6
12/06/2004,07:46,1114.25,1114.25,1114.00,1114.25,103,4
12/06/2004,07:47,1114.25,1114.25,1114.25,1114.25,140,0
12/06/2004,07:48,1114.25,1114.25,1114.25,1114.25,27,0
12/06/2004,07:49,1114.25,1114.25,1114.25,1114.25,73,0
12/06/2004,07:50,1114.25,1114.25,1114.25,1114.25,77,0
12/06/2004,07:51,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,07:52,1114.25,1114.50,1114.25,1114.50,8,1
12/06/2004,07:53,1114.50,1114.50,1114.25,1114.25,1,40
12/06/2004,07:54,1114.25,1114.25,1114.25,1114.25,0,48
12/06/2004,07:56,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,07:57,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,07:58,1114.00,1114.00,1114.00,1114.00,0,27
12/06/2004,07:59,1114.00,1114.25,1114.00,1114.00,1,36
12/06/2004,08:00,1114.00,1114.25,1114.00,1114.25,1,6
12/06/2004,08:01,1114.00,1114.25,1114.00,1114.00,3,123
12/06/2004,08:02,1114.00,1114.00,1114.00,1114.00,0,35
12/06/2004,08:03,1113.75,1114.00,1113.75,1114.00,10,4
12/06/2004,08:04,1114.00,1114.00,1114.00,1114.00,50,0
12/06/2004,08:05,1113.75,1114.00,1113.75,1114.00,69,2
12/06/2004,08:06,1114.00,1114.00,1114.00,1114.00,57,0
12/06/2004,08:07,1114.00,1114.00,1114.00,1114.00,18,0
12/06/2004,08:08,1114.00,1114.00,1114.00,1114.00,31,0
12/06/2004,08:09,1114.00,1114.25,1114.00,1114.00,62,9
12/06/2004,08:10,1114.00,1114.00,1113.75,1113.75,0,40
12/06/2004,08:11,1114.00,1114.00,1114.00,1114.00,4,0
12/06/2004,08:12,1113.75,1114.00,1113.75,1114.00,1,1
12/06/2004,08:13,1113.75,1114.00,1113.75,1114.00,26,189
12/06/2004,08:14,1114.00,1114.00,1113.75,1114.00,35,5
12/06/2004,08:15,1114.00,1114.00,1113.75,1113.75,2,43
12/06/2004,08:16,1114.00,1114.00,1114.00,1114.00,6,0
12/06/2004,08:17,1114.00,1114.00,1114.00,1114.00,51,0
12/06/2004,08:18,1114.00,1114.00,1114.00,1114.00,81,0
12/06/2004,08:19,1114.00,1114.00,1114.00,1114.00,93,0
12/06/2004,08:20,1114.00,1114.00,1114.00,1114.00,17,0
12/06/2004,08:21,1114.00,1114.25,1114.00,1114.00,3,1
12/06/2004,08:23,1114.25,1114.50,1114.00,1114.25,580,90
12/06/2004,08:24,1114.50,1114.50,1114.25,1114.25,9,6
12/06/2004,08:25,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,08:26,1114.25,1114.25,1114.00,1114.25,1,149
12/06/2004,08:27,1114.00,1114.00,1113.75,1114.00,61,162
12/06/2004,08:28,1114.00,1114.25,1113.75,1113.75,55,84
12/06/2004,08:29,1114.00,1114.25,1113.75,1113.75,62,15
12/06/2004,08:30,1114.00,1114.50,1113.75,1114.50,857,7
12/06/2004,08:31,1114.50,1114.50,1114.00,1114.25,1899,1368
12/06/2004,08:32,1114.00,1114.50,1114.00,1114.50,485,504
12/06/2004,08:33,1114.25,1114.75,1114.25,1114.50,448,585
12/06/2004,08:34,1114.50,1114.50,1113.75,1113.75,173,729
12/06/2004,08:35,1113.75,1114.00,1113.25,1113.50,724,1891
12/06/2004,08:36,1113.50,1113.75,1113.25,1113.75,688,964
12/06/2004,08:37,1113.50,1113.50,1113.00,1113.25,997,1579
12/06/2004,08:38,1113.00,1113.25,1112.50,1113.00,936,2346
12/06/2004,08:39,1113.00,1113.00,1111.75,1112.00,1724,4256
12/06/2004,08:40,1112.00,1112.25,1111.50,1111.75,1301,2478
12/06/2004,08:41,1111.75,1112.25,1111.50,1112.00,1566,552
12/06/2004,08:42,1112.00,1112.25,1111.75,1112.00,410,752
12/06/2004,08:43,1112.25,1112.25,1112.00,1112.00,386,628
12/06/2004,08:44,1112.00,1112.50,1111.75,1112.50,800,645
12/06/2004,08:45,1112.50,1112.50,1112.25,1112.25,295,1430
12/06/2004,08:46,1112.25,1112.50,1112.00,1112.25,397,372
12/06/2004,08:47,1112.25,1112.25,1111.50,1111.50,1052,1016
12/06/2004,08:48,1111.50,1111.75,1111.00,1111.75,1331,4112
12/06/2004,08:49,1111.75,1112.00,1111.25,1111.75,2139,808
12/06/2004,08:50,1111.75,1112.25,1111.50,1112.25,1898,192
12/06/2004,08:51,1112.25,1112.25,1111.25,1111.75,515,1277
12/06/2004,08:52,1111.75,1112.00,1111.25,1111.75,290,919
12/06/2004,08:53,1111.75,1111.75,1111.25,1111.50,250,622
12/06/2004,08:54,1111.25,1111.75,1111.25,1111.50,722,156
12/06/2004,08:55,1111.75,1112.75,1111.75,1112.75,2646,333
12/06/2004,08:56,1112.50,1113.00,1112.50,1112.75,883,841
12/06/2004,08:57,1112.50,1112.75,1112.25,1112.50,223,637
12/06/2004,08:58,1112.25,1112.50,1111.75,1112.25,408,1044
12/06/2004,08:59,1112.50,1113.00,1112.25,1113.00,2431,97
12/06/2004,09:00,1113.00,1113.25,1112.75,1112.75,1413,1048
12/06/2004,09:01,1112.75,1113.00,1112.25,1112.25,666,887
12/06/2004,09:02,1112.50,1112.75,1112.00,1112.75,900,1110
12/06/2004,09:03,1112.75,1113.00,1112.50,1113.00,1525,562
12/06/2004,09:04,1113.00,1113.25,1112.25,1112.50,1053,1620
12/06/2004,09:05,1112.50,1112.75,1112.50,1112.75,638,57
12/06/2004,09:06,1112.75,1113.00,1112.00,1112.25,958,1043
12/06/2004,09:07,1112.25,1112.75,1111.75,1111.75,709,1278
12/06/2004,09:08,1111.75,1112.25,1111.50,1112.00,1113,940
12/06/2004,09:09,1111.75,1112.25,1111.25,1111.50,524,933
12/06/2004,09:10,1111.50,1112.00,1111.25,1111.75,1176,1088
12/06/2004,09:11,1111.75,1112.00,1111.25,1111.25,960,1350
12/06/2004,09:12,1111.25,1112.00,1111.00,1111.50,1378,722
12/06/2004,09:13,1111.50,1112.25,1111.50,1111.75,583,470
12/06/2004,09:14,1111.50,1111.75,1110.75,1111.25,871,3071
12/06/2004,09:15,1111.00,1112.25,1111.00,1112.00,2135,339
12/06/2004,09:16,1112.25,1112.50,1111.75,1112.00,1134,1041
12/06/2004,09:17,1112.00,1112.75,1111.75,1112.25,2255,1221
12/06/2004,09:18,1112.25,1112.50,1112.00,1112.25,180,925
12/06/2004,09:19,1112.25,1112.50,1112.00,1112.00,206,702
12/06/2004,09:20,1112.00,1112.25,1111.75,1112.25,202,643
12/06/2004,09:21,1112.25,1112.25,1111.50,1111.50,503,804
12/06/2004,09:22,1111.75,1111.75,1111.00,1111.50,194,1681
12/06/2004,09:23,1111.50,1111.75,1111.25,1111.25,731,814
12/06/2004,09:24,1111.50,1112.00,1111.25,1111.50,1173,769
12/06/2004,09:25,1111.50,1112.00,1111.25,1111.25,520,1142
12/06/2004,09:26,1111.25,1111.75,1111.00,1111.75,747,438
12/06/2004,09:27,1111.50,1111.75,1111.25,1111.75,123,538
12/06/2004,09:28,1111.75,1111.75,1111.25,1111.50,405,332
12/06/2004,09:29,1111.75,1112.25,1111.50,1112.00,966,223
12/06/2004,09:30,1112.00,1112.25,1111.75,1112.00,624,164
12/06/2004,09:31,1112.00,1112.75,1112.00,1112.75,2761,280
12/06/2004,09:32,1112.75,1114.00,1112.50,1114.00,5502,1678
12/06/2004,09:33,1114.00,1114.25,1113.50,1113.75,1304,1003
12/06/2004,09:34,1113.75,1113.75,1113.25,1113.75,764,1010
12/06/2004,09:35,1113.50,1114.25,1113.50,1113.50,951,1170
12/06/2004,09:36,1113.50,1114.00,1113.50,1114.00,851,695
12/06/2004,09:37,1114.00,1114.00,1113.50,1113.75,99,406
12/06/2004,09:38,1113.75,1114.00,1113.50,1113.50,871,252
12/06/2004,09:39,1113.75,1114.50,1113.50,1114.00,2843,747
12/06/2004,09:40,1114.00,1114.25,1113.50,1113.50,458,908
12/06/2004,09:41,1113.50,1113.75,1113.25,1113.75,515,1267
12/06/2004,09:42,1113.75,1113.75,1113.25,1113.50,380,359
12/06/2004,09:43,1113.50,1114.00,1113.50,1114.00,456,17
12/06/2004,09:44,1114.00,1114.00,1113.00,1113.00,194,1787
12/06/2004,09:45,1113.00,1113.00,1112.50,1113.00,417,1393
12/06/2004,09:46,1113.00,1113.50,1112.75,1113.25,655,279
12/06/2004,09:47,1113.50,1113.50,1113.00,1113.25,84,816
12/06/2004,09:48,1113.25,1113.50,1113.00,1113.00,443,252
12/06/2004,09:49,1113.00,1113.25,1112.75,1113.25,497,270
12/06/2004,09:50,1113.25,1113.25,1112.75,1112.75,38,1033
12/06/2004,09:51,1113.00,1113.50,1112.75,1113.25,346,162
12/06/2004,09:52,1113.25,1113.50,1113.00,1113.25,342,266
12/06/2004,09:53,1113.25,1113.50,1112.75,1112.75,209,997
12/06/2004,09:54,1112.50,1113.00,1112.50,1112.75,459,672
12/06/2004,09:55,1112.50,1113.00,1112.50,1112.75,459,261
12/06/2004,09:56,1112.75,1113.25,1112.50,1113.25,343,84
12/06/2004,09:57,1113.25,1113.50,1113.00,1113.25,829,299
12/06/2004,09:58,1113.00,1113.00,1112.75,1113.00,91,353
12/06/2004,09:59,1112.75,1113.00,1112.50,1112.75,284,574
12/06/2004,10:00,1112.75,1112.75,1112.25,1112.50,683,619
12/06/2004,10:01,1112.50,1112.50,1111.75,1111.75,1134,1454
12/06/2004,10:02,1112.00,1112.50,1111.50,1111.75,633,1251
12/06/2004,10:03,1111.75,1112.00,1111.50,1111.75,407,706
12/06/2004,10:04,1111.50,1111.75,1111.25,1111.25,504,2012
12/06/2004,10:05,1111.25,1111.75,1111.00,1111.25,1139,1816
12/06/2004,10:06,1111.50,1111.50,1110.75,1111.00,668,2340
12/06/2004,10:07,1110.75,1111.25,1110.75,1111.25,996,51
12/06/2004,10:08,1111.25,1111.50,1111.00,1111.25,709,249
12/06/2004,10:09,1111.00,1111.50,1110.50,1110.50,340,2076
12/06/2004,10:10,1110.50,1111.25,1110.50,1111.25,1273,318
12/06/2004,10:11,1111.25,1111.25,1110.50,1111.25,691,862
12/06/2004,10:12,1111.00,1111.00,1110.50,1110.75,429,595
12/06/2004,10:13,1110.75,1111.25,1110.50,1111.25,1041,160
12/06/2004,10:14,1111.25,1111.50,1111.00,1111.25,548,137
12/06/2004,10:15,1111.00,1111.75,1111.00,1111.50,938,221
12/06/2004,10:16,1111.50,1111.75,1111.25,1111.50,228,548
12/06/2004,10:17,1111.75,1111.75,1111.50,1111.50,348,143
12/06/2004,10:18,1111.75,1112.00,1111.50,1111.75,603,278
12/06/2004,10:19,1111.75,1112.00,1111.50,1111.75,296,376
12/06/2004,10:20,1111.75,1112.00,1111.50,1111.75,452,459
12/06/2004,10:21,1111.50,1111.75,1111.50,1111.50,9,24
12/06/2004,10:22,1111.75,1111.75,1111.50,1111.75,199,7
12/06/2004,10:23,1111.75,1112.00,1111.50,1111.75,307,31
12/06/2004,10:24,1111.75,1112.75,1111.75,1112.75,2131,143
12/06/2004,10:25,1112.75,1112.75,1112.25,1112.25,461,962
12/06/2004,10:26,1112.50,1112.75,1112.25,1112.50,508,510
12/06/2004,10:27,1112.50,1112.75,1112.25,1112.75,272,191
12/06/2004,10:28,1112.75,1112.75,1112.50,1112.50,75,303
12/06/2004,10:29,1112.50,1113.00,1112.25,1112.50,800,392
12/06/2004,10:30,1112.50,1112.75,1112.50,1112.75,419,103
12/06/2004,10:31,1112.50,1112.75,1112.50,1112.50,75,519
12/06/2004,10:32,1112.50,1112.75,1112.25,1112.50,102,755
12/06/2004,10:33,1112.50,1112.75,1112.25,1112.25,17,359
12/06/2004,10:34,1112.25,1112.50,1112.00,1112.25,16,287
12/06/2004,10:35,1112.25,1112.25,1112.00,1112.25,813,140
12/06/2004,10:36,1112.25,1112.50,1112.25,1112.25,208,24
12/06/2004,10:37,1112.25,1112.75,1112.25,1112.50,484,114
12/06/2004,10:38,1112.50,1112.50,1112.25,1112.25,42,65
12/06/2004,10:39,1112.50,1112.75,1112.25,1112.50,87,31
12/06/2004,10:40,1112.50,1112.75,1112.50,1112.75,24,19
12/06/2004,10:41,1112.75,1113.00,1112.50,1112.75,559,249
12/06/2004,10:42,1112.75,1113.00,1112.50,1112.75,226,300
12/06/2004,10:43,1112.50,1112.75,1112.50,1112.50,11,252
12/06/2004,10:44,1112.50,1112.50,1112.25,1112.50,64,109
12/06/2004,10:45,1112.25,1112.75,1112.25,1112.75,171,10
12/06/2004,10:46,1112.75,1113.00,1112.25,1112.75,313,1351
12/06/2004,10:47,1112.75,1113.00,1112.50,1112.75,142,380
12/06/2004,10:48,1112.75,1112.75,1112.25,1112.25,41,280
12/06/2004,10:49,1112.50,1112.50,1112.25,1112.25,11,141
12/06/2004,10:50,1112.25,1112.25,1112.00,1112.25,10,533
12/06/2004,10:51,1112.00,1112.25,1111.75,1112.00,221,395
12/06/2004,10:52,1112.25,1112.25,1112.00,1112.00,29,10
12/06/2004,10:53,1112.25,1112.50,1111.75,1112.25,481,422
12/06/2004,10:54,1112.25,1112.25,1111.75,1112.00,360,173
12/06/2004,10:55,1112.00,1112.25,1111.75,1112.25,189,241
12/06/2004,10:56,1112.25,1112.25,1111.75,1112.00,281,252
12/06/2004,10:57,1112.00,1112.50,1112.00,1112.25,285,80
12/06/2004,10:58,1112.25,1112.50,1112.25,1112.25,4,333
12/06/2004,10:59,1112.25,1112.75,1112.25,1112.50,218,136
12/06/2004,11:00,1112.75,1113.00,1112.50,1113.00,413,17
12/06/2004,11:01,1113.00,1113.00,1112.75,1113.00,191,84
12/06/2004,11:02,1113.00,1113.00,1112.25,1112.50,377,320
12/06/2004,11:03,1112.50,1112.75,1112.25,1112.50,273,386
12/06/2004,11:04,1112.50,1112.75,1112.25,1112.50,113,129
12/06/2004,11:05,1112.50,1112.75,1112.50,1112.75,6,8
12/06/2004,11:06,1112.50,1112.75,1112.50,1112.75,61,16
12/06/2004,11:07,1112.75,1113.00,1112.50,1112.75,317,199
12/06/2004,11:08,1112.75,1112.75,1112.50,1112.75,5,89
12/06/2004,11:09,1112.75,1113.00,1112.75,1113.00,114,16
12/06/2004,11:10,1113.00,1113.00,1112.75,1113.00,51,3
12/06/2004,11:11,1113.00,1113.50,1112.75,1113.25,1423,608
12/06/2004,11:12,1113.25,1113.75,1113.00,1113.75,1166,124
12/06/2004,11:13,1113.75,1114.00,1113.25,1113.75,1262,169
12/06/2004,11:14,1114.00,1114.25,1113.75,1114.00,1237,432
12/06/2004,11:15,1114.00,1114.00,1113.75,1114.00,512,128
12/06/2004,11:16,1114.00,1114.50,1114.00,1114.50,1138,325
12/06/2004,11:17,1114.50,1114.50,1114.00,1114.25,442,496
12/06/2004,11:18,1114.25,1114.75,1114.00,1114.75,983,406
12/06/2004,11:19,1114.50,1115.00,1114.25,1115.00,1604,960
12/06/2004,11:20,1115.00,1115.25,1114.50,1114.75,1407,643
12/06/2004,11:21,1114.75,1115.25,1114.75,1115.00,575,483
12/06/2004,11:22,1114.75,1115.25,1114.50,1115.00,684,384
12/06/2004,11:23,1115.00,1115.00,1114.50,1114.75,484,363
12/06/2004,11:24,1115.00,1115.00,1114.75,1115.00,374,47
12/06/2004,11:25,1115.00,1115.25,1114.75,1115.00,424,160
12/06/2004,11:26,1115.00,1115.00,1114.50,1114.50,43,843
12/06/2004,11:27,1114.50,1114.75,1114.50,1114.50,31,201
12/06/2004,11:28,1114.75,1115.00,1114.50,1115.00,1001,92
12/06/2004,11:29,1114.75,1115.00,1114.75,1115.00,205,104
12/06/2004,11:30,1115.00,1115.00,1114.50,1114.75,36,257
12/06/2004,11:31,1114.75,1115.00,1114.50,1114.75,564,326
12/06/2004,11:32,1114.75,1115.25,1114.75,1115.25,658,129
12/06/2004,11:33,1115.00,1115.25,1115.00,1115.25,146,101
12/06/2004,11:34,1115.25,1115.25,1114.75,1115.00,86,414
12/06/2004,11:35,1115.00,1115.25,1115.00,1115.00,100,151
12/06/2004,11:36,1115.00,1115.25,1115.00,1115.00,5,369
12/06/2004,11:37,1115.00,1115.25,1114.75,1115.00,295,63
12/06/2004,11:38,1115.00,1115.50,1114.75,1114.75,675,691
12/06/2004,11:39,1114.75,1115.25,1114.50,1115.00,745,656
12/06/2004,11:40,1115.00,1115.50,1114.75,1115.25,595,278
12/06/2004,11:41,1115.50,1116.00,1115.25,1116.00,3466,166
12/06/2004,11:42,1116.00,1116.25,1115.75,1116.00,1453,812
12/06/2004,11:43,1116.00,1116.00,1115.75,1115.75,182,194
12/06/2004,11:44,1116.00,1116.00,1115.00,1115.00,87,1473
12/06/2004,11:45,1115.25,1115.25,1114.75,1115.00,970,722
12/06/2004,11:46,1114.75,1115.25,1114.75,1115.25,594,246
12/06/2004,11:47,1115.25,1115.25,1114.75,1115.00,67,358
12/06/2004,11:48,1115.00,1115.25,1114.75,1115.25,208,105
12/06/2004,11:49,1115.00,1115.00,1114.75,1115.00,21,121
12/06/2004,11:50,1115.00,1115.00,1114.50,1114.75,112,619
12/06/2004,11:51,1114.75,1114.75,1114.25,1114.25,10,852
12/06/2004,11:52,1114.25,1114.25,1114.00,1114.25,83,650
12/06/2004,11:53,1114.25,1114.25,1114.00,1114.25,61,46
12/06/2004,11:54,1114.25,1114.50,1114.00,1114.00,491,209
12/06/2004,11:55,1114.00,1114.50,1114.00,1114.25,475,226
12/06/2004,11:56,1114.25,1114.50,1114.25,1114.50,281,160
12/06/2004,11:57,1114.50,1114.50,1114.00,1114.00,101,517
12/06/2004,11:58,1114.00,1114.25,1114.00,1114.00,107,398
12/06/2004,11:59,1114.00,1114.25,1114.00,1114.25,1,13
12/06/2004,12:00,1114.25,1114.50,1114.00,1114.25,405,361
12/06/2004,12:01,1114.25,1114.50,1114.25,1114.50,124,226
12/06/2004,12:02,1114.50,1114.50,1114.00,1114.25,100,648
12/06/2004,12:03,1114.25,1114.50,1114.00,1114.50,164,50
12/06/2004,12:04,1114.50,1114.75,1114.00,1114.25,347,589
12/06/2004,12:05,1114.25,1114.50,1114.25,1114.25,28,108
12/06/2004,12:06,1114.50,1114.50,1114.25,1114.50,21,278
12/06/2004,12:07,1114.25,1114.50,1114.25,1114.50,8,17
12/06/2004,12:08,1114.50,1114.50,1114.25,1114.50,38,10
12/06/2004,12:09,1114.50,1114.50,1114.25,1114.25,25,33
12/06/2004,12:10,1114.25,1114.50,1114.25,1114.25,3,292
12/06/2004,12:11,1114.25,1114.50,1114.25,1114.25,64,222
12/06/2004,12:12,1114.25,1114.50,1114.00,1114.25,158,147
12/06/2004,12:13,1114.25,1114.75,1114.25,1114.50,481,185
12/06/2004,12:14,1114.50,1114.75,1114.50,1114.75,35,89
12/06/2004,12:15,1114.75,1114.75,1114.25,1114.50,267,357
12/06/2004,12:16,1114.50,1114.75,1114.25,1114.50,85,61
12/06/2004,12:17,1114.50,1114.50,1114.25,1114.50,152,4
12/06/2004,12:18,1114.50,1114.50,1114.25,1114.50,351,22
12/06/2004,12:19,1114.50,1114.75,1114.50,1114.75,110,15
12/06/2004,12:20,1114.75,1114.75,1114.25,1114.25,84,879
12/06/2004,12:21,1114.25,1114.75,1114.25,1114.25,257,979
12/06/2004,12:22,1114.25,1114.75,1114.00,1114.50,774,554
12/06/2004,12:23,1114.25,1114.25,1114.00,1114.00,22,106
12/06/2004,12:24,1114.00,1114.25,1114.00,1114.25,16,211
12/06/2004,12:25,1114.25,1114.50,1114.25,1114.50,137,3
12/06/2004,12:26,1114.50,1114.50,1114.25,1114.50,33,7
12/06/2004,12:27,1114.25,1114.50,1114.25,1114.25,24,4
12/06/2004,12:28,1114.25,1114.50,1114.25,1114.50,20,167
12/06/2004,12:29,1114.50,1114.50,1114.25,1114.50,56,87
12/06/2004,12:30,1114.25,1114.50,1114.00,1114.00,15,464
12/06/2004,12:31,1114.00,1114.50,1114.00,1114.50,259,33
12/06/2004,12:32,1114.50,1115.00,1114.50,1114.75,481,123
12/06/2004,12:33,1114.75,1114.75,1114.75,1114.75,73,0
12/06/2004,12:34,1114.75,1115.00,1114.75,1115.00,58,10
12/06/2004,12:35,1114.75,1115.75,1114.75,1115.75,1997,231
12/06/2004,12:36,1115.75,1115.75,1115.50,1115.75,772,92
12/06/2004,12:37,1115.75,1116.00,1115.50,1115.50,257,378
12/06/2004,12:38,1115.50,1115.75,1115.50,1115.75,120,17
12/06/2004,12:39,1115.50,1116.25,1115.50,1116.00,1396,79
12/06/2004,12:40,1116.00,1116.50,1116.00,1116.50,1223,174
12/06/2004,12:41,1116.50,1116.50,1116.25,1116.25,714,183
12/06/2004,12:42,1116.50,1116.50,1116.00,1116.00,140,391
12/06/2004,12:43,1116.25,1116.25,1115.75,1116.00,189,493
12/06/2004,12:44,1116.00,1116.50,1115.75,1116.50,755,77
12/06/2004,12:45,1116.50,1116.75,1116.50,1116.50,1010,204
12/06/2004,12:46,1116.50,1117.00,1116.50,1116.75,1049,502
12/06/2004,12:47,1117.00,1117.00,1116.75,1116.75,97,119
12/06/2004,12:48,1117.00,1117.00,1116.50,1116.75,25,452
12/06/2004,12:49,1116.50,1116.75,1116.50,1116.50,57,83
12/06/2004,12:50,1116.50,1116.75,1116.25,1116.25,104,738
12/06/2004,12:51,1116.25,1116.50,1116.25,1116.50,123,694
12/06/2004,12:52,1116.25,1116.50,1116.25,1116.50,516,87
12/06/2004,12:53,1116.50,1116.75,1116.25,1116.50,123,103
12/06/2004,12:54,1116.50,1116.50,1116.25,1116.50,188,6
12/06/2004,12:55,1116.50,1116.75,1116.50,1116.75,82,52
12/06/2004,12:56,1116.50,1116.75,1116.50,1116.75,47,17
12/06/2004,12:57,1116.50,1116.75,1116.50,1116.50,25,110
12/06/2004,12:58,1116.50,1116.75,1116.25,1116.50,152,521
12/06/2004,12:59,1116.50,1116.75,1116.25,1116.75,469,681
12/06/2004,13:00,1116.75,1117.00,1116.50,1117.00,537,47
12/06/2004,13:01,1117.00,1117.25,1116.50,1116.75,1278,796
12/06/2004,13:02,1116.50,1116.75,1116.50,1116.50,9,18
12/06/2004,13:03,1116.50,1116.75,1116.50,1116.50,741,16
12/06/2004,13:04,1116.50,1117.00,1116.50,1116.75,243,111
12/06/2004,13:05,1116.75,1116.75,1116.50,1116.75,110,111
12/06/2004,13:06,1116.75,1117.00,1116.75,1116.75,27,24
12/06/2004,13:07,1117.00,1117.25,1116.50,1117.00,944,489
12/06/2004,13:08,1116.75,1117.00,1116.75,1116.75,142,90
12/06/2004,13:09,1116.75,1116.75,1116.50,1116.50,237,247
12/06/2004,13:10,1116.50,1116.75,1116.50,1116.50,9,488
12/06/2004,13:11,1116.50,1116.75,1116.25,1116.50,9,290
12/06/2004,13:12,1116.25,1116.50,1116.25,1116.25,114,267
12/06/2004,13:13,1116.25,1116.75,1116.25,1116.50,253,114
12/06/2004,13:14,1116.50,1116.75,1116.25,1116.50,75,202
12/06/2004,13:15,1116.50,1116.75,1116.25,1116.75,281,29
12/06/2004,13:16,1116.75,1116.75,1116.50,1116.50,21,17
12/06/2004,13:17,1116.75,1116.75,1116.25,1116.50,685,265
12/06/2004,13:18,1116.75,1116.75,1116.50,1116.50,17,108
12/06/2004,13:19,1116.75,1116.75,1116.50,1116.75,26,67
12/06/2004,13:20,1116.50,1116.75,1116.25,1116.25,22,231
12/06/2004,13:21,1116.50,1116.50,1116.25,1116.50,30,667
12/06/2004,13:22,1116.50,1117.00,1116.25,1116.75,789,68
12/06/2004,13:23,1117.00,1117.25,1116.75,1117.25,1550,62
12/06/2004,13:24,1117.25,1117.25,1116.75,1117.00,164,419
12/06/2004,13:25,1117.00,1117.75,1116.75,1117.75,3336,601
12/06/2004,13:26,1117.75,1117.75,1117.25,1117.50,496,469
12/06/2004,13:27,1117.50,1117.75,1117.25,1117.50,580,140
12/06/2004,13:28,1117.50,1117.75,1117.50,1117.50,50,189
12/06/2004,13:29,1117.50,1117.75,1117.50,1117.50,40,237
12/06/2004,13:30,1117.50,1117.75,1117.50,1117.75,25,32
12/06/2004,13:31,1117.75,1118.25,1117.50,1118.00,1742,73
12/06/2004,13:32,1118.25,1118.50,1118.00,1118.25,1507,646
12/06/2004,13:33,1118.00,1118.25,1118.00,1118.00,296,253
12/06/2004,13:34,1118.25,1118.25,1117.75,1117.75,157,683
12/06/2004,13:35,1117.75,1118.00,1117.50,1117.50,143,661
12/06/2004,13:36,1117.50,1117.75,1117.25,1117.50,349,1542
12/06/2004,13:37,1117.50,1118.00,1117.50,1117.50,755,269
12/06/2004,13:38,1117.50,1117.75,1117.50,1117.50,30,518
12/06/2004,13:39,1117.50,1117.75,1117.50,1117.50,63,45
12/06/2004,13:40,1117.50,1117.75,1117.25,1117.75,484,204
12/06/2004,13:41,1117.50,1117.75,1117.50,1117.50,9,295
12/06/2004,13:42,1117.50,1117.50,1117.25,1117.50,190,336
12/06/2004,13:43,1117.25,1117.50,1117.25,1117.25,10,40
12/06/2004,13:44,1117.25,1117.75,1117.25,1117.50,505,428
12/06/2004,13:45,1117.75,1117.75,1117.50,1117.75,348,5
12/06/2004,13:46,1117.75,1117.75,1117.25,1117.50,30,373
12/06/2004,13:47,1117.50,1117.75,1117.25,1117.25,2,244
12/06/2004,13:48,1117.50,1117.50,1117.25,1117.50,57,2
12/06/2004,13:49,1117.25,1117.50,1117.00,1117.00,42,1035
12/06/2004,13:50,1117.00,1117.00,1116.75,1117.00,39,517
12/06/2004,13:51,1116.75,1117.00,1116.75,1117.00,841,32
12/06/2004,13:52,1117.00,1117.25,1117.00,1117.00,75,245
12/06/2004,13:53,1117.00,1117.50,1117.00,1117.25,868,113
12/06/2004,13:54,1117.50,1117.50,1117.25,1117.50,61,85
12/06/2004,13:55,1117.25,1117.50,1117.25,1117.50,7,26
12/06/2004,13:56,1117.25,1117.50,1117.25,1117.50,201,19
12/06/2004,13:57,1117.50,1117.50,1117.25,1117.50,44,5
12/06/2004,13:58,1117.50,1117.50,1117.25,1117.50,117,3
12/06/2004,13:59,1117.50,1118.25,1117.50,1118.25,2649,295
12/06/2004,14:00,1118.25,1118.25,1118.00,1118.00,368,52
12/06/2004,14:01,1118.25,1118.25,1117.75,1118.00,56,536
12/06/2004,14:02,1117.75,1118.25,1117.75,1118.00,228,286
12/06/2004,14:03,1118.00,1118.00,1117.50,1117.75,114,564
12/06/2004,14:04,1117.75,1117.75,1117.50,1117.50,27,32
12/06/2004,14:05,1117.50,1117.75,1117.50,1117.50,6,6
12/06/2004,14:06,1117.75,1117.75,1117.25,1117.25,96,915
12/06/2004,14:07,1117.25,1117.75,1117.25,1117.50,201,156
12/06/2004,14:08,1117.50,1117.75,1117.25,1117.50,82,383
12/06/2004,14:09,1117.25,1117.75,1117.25,1117.50,232,12
12/06/2004,14:10,1117.75,1117.75,1117.25,1117.50,258,430
12/06/2004,14:11,1117.50,1117.75,1117.00,1117.00,905,904
12/06/2004,14:12,1117.25,1117.25,1116.75,1117.00,183,720
12/06/2004,14:13,1117.00,1117.00,1116.75,1116.75,77,665
12/06/2004,14:14,1116.75,1117.00,1116.75,1116.75,37,18
12/06/2004,14:15,1117.00,1117.00,1116.00,1116.50,720,2977
12/06/2004,14:16,1116.25,1116.50,1116.00,1116.25,92,1091
12/06/2004,14:17,1116.25,1116.25,1115.75,1116.00,728,913
12/06/2004,14:18,1116.25,1116.50,1116.00,1116.50,1181,300
12/06/2004,14:19,1116.50,1116.50,1116.00,1116.25,425,1014
12/06/2004,14:20,1116.25,1116.50,1116.00,1116.50,292,11
12/06/2004,14:21,1116.50,1116.50,1116.25,1116.50,138,9
12/06/2004,14:22,1116.25,1116.50,1116.00,1116.25,713,606
12/06/2004,14:23,1116.25,1116.50,1115.75,1116.00,76,1193
12/06/2004,14:24,1116.25,1116.25,1115.75,1115.75,55,259
12/06/2004,14:25,1116.00,1116.25,1115.75,1116.25,1341,63
12/06/2004,14:26,1116.00,1116.50,1116.00,1116.25,281,294
12/06/2004,14:27,1116.50,1116.50,1116.00,1116.25,233,200
12/06/2004,14:28,1116.25,1116.50,1116.00,1116.00,423,171
12/06/2004,14:29,1116.00,1116.25,1116.00,1116.00,196,682
12/06/2004,14:30,1116.00,1116.00,1115.75,1116.00,38,46
12/06/2004,14:31,1116.00,1116.00,1115.75,1115.75,186,96
12/06/2004,14:32,1116.00,1116.25,1115.75,1116.00,524,690
12/06/2004,14:33,1116.00,1116.00,1115.75,1115.75,90,180
12/06/2004,14:34,1115.75,1116.00,1115.75,1115.75,34,32
12/06/2004,14:35,1115.75,1116.00,1115.75,1116.00,765,74
12/06/2004,14:36,1116.00,1116.00,1115.75,1116.00,93,22
12/06/2004,14:37,1115.75,1116.25,1115.75,1116.00,482,334
12/06/2004,14:38,1116.00,1116.00,1115.75,1115.75,147,76
12/06/2004,14:39,1115.75,1116.00,1115.75,1116.00,39,20
12/06/2004,14:40,1116.00,1116.25,1115.75,1116.00,651,49
12/06/2004,14:41,1116.25,1116.25,1115.75,1116.25,1226,334
12/06/2004,14:42,1116.25,1116.75,1116.00,1116.50,1672,565
12/06/2004,14:43,1116.75,1117.00,1116.50,1117.00,857,76
12/06/2004,14:44,1117.00,1117.75,1116.75,1117.50,4276,1250
12/06/2004,14:45,1117.50,1117.75,1117.25,1117.50,516,400
12/06/2004,14:46,1117.50,1117.50,1117.25,1117.25,301,64
12/06/2004,14:47,1117.50,1117.50,1117.00,1117.25,712,947
12/06/2004,14:48,1117.25,1117.50,1117.00,1117.25,417,369
12/06/2004,14:49,1117.25,1117.25,1117.00,1117.25,178,123
12/06/2004,14:50,1117.00,1117.50,1117.00,1117.00,313,1102
12/06/2004,14:51,1117.25,1117.50,1117.25,1117.50,172,224
12/06/2004,14:52,1117.25,1117.50,1117.00,1117.00,91,184
12/06/2004,14:53,1117.00,1117.50,1116.75,1116.75,326,1200
12/06/2004,14:54,1116.75,1117.00,1116.50,1116.75,1685,1009
12/06/2004,14:55,1116.75,1117.00,1116.25,1116.50,551,546
12/06/2004,14:56,1116.50,1116.75,1116.00,1116.50,1326,902
12/06/2004,14:57,1116.50,1116.75,1116.25,1116.50,629,492
12/06/2004,14:58,1116.25,1116.50,1116.25,1116.50,88,99
12/06/2004,14:59,1116.25,1116.50,1115.75,1116.00,46,1238
12/06/2004,15:00,1115.75,1116.25,1115.25,1115.25,778,3189
12/06/2004,15:01,1115.50,1115.50,1114.50,1114.75,2281,3686
12/06/2004,15:02,1114.50,1115.00,1114.25,1114.75,1383,2026
12/06/2004,15:03,1114.75,1115.00,1114.50,1115.00,1518,592
12/06/2004,15:04,1114.75,1115.00,1114.75,1115.00,621,84
12/06/2004,15:05,1115.00,1115.00,1114.75,1115.00,76,12
12/06/2004,15:06,1114.75,1115.00,1114.50,1114.75,961,1120
12/06/2004,15:07,1114.50,1114.75,1114.50,1114.75,196,123
12/06/2004,15:08,1114.50,1114.75,1114.00,1114.25,173,2960
12/06/2004,15:09,1114.00,1114.50,1114.00,1114.50,615,593
12/06/2004,15:10,1114.50,1114.50,1114.00,1114.25,336,776
12/06/2004,15:11,1114.25,1114.25,1113.50,1114.00,1950,2223
12/06/2004,15:12,1114.25,1114.25,1114.00,1114.00,196,66
12/06/2004,15:13,1114.25,1114.50,1114.00,1114.50,833,244
12/06/2004,15:14,1114.50,1114.50,1114.25,1114.50,200,306
12/06/2004,15:15,1114.50,1114.75,1114.25,1114.50,1937,3117
12/06/2004,15:31,1114.50,1114.75,1114.50,1114.50,167,46
12/06/2004,15:32,1114.75,1114.75,1114.50,1114.50,2,121
12/06/2004,15:33,1114.50,1114.50,1114.50,1114.50,0,163
12/06/2004,15:34,1114.50,1114.75,1114.25,1114.50,4,56
12/06/2004,15:35,1114.25,1114.50,1114.25,1114.50,1,2
12/06/2004,15:36,1114.50,1114.50,1114.50,1114.50,73,0
12/06/2004,15:37,1114.50,1114.50,1114.50,1114.50,67,0
12/06/2004,15:38,1114.50,1114.75,1114.50,1114.50,75,9
12/06/2004,15:39,1114.50,1114.50,1114.50,1114.50,0,26
12/06/2004,15:40,1114.75,1114.75,1114.50,1114.75,11,3
12/06/2004,15:41,1114.75,1114.75,1114.75,1114.75,1,0
12/06/2004,15:44,1114.75,1114.75,1114.50,1114.50,1,2
12/06/2004,15:46,1114.75,1114.75,1114.50,1114.75,26,5
12/06/2004,15:47,1114.75,1114.75,1114.50,1114.75,60,40
12/06/2004,15:48,1114.75,1114.75,1114.50,1114.50,183,56
12/06/2004,15:49,1114.75,1114.75,1114.50,1114.50,4,58
12/06/2004,15:50,1114.50,1114.50,1114.50,1114.50,0,1
12/06/2004,15:51,1114.50,1114.50,1114.50,1114.50,0,67
12/06/2004,15:52,1114.50,1114.50,1114.25,1114.50,18,3
12/06/2004,15:53,1114.50,1114.50,1114.25,1114.50,20,1
12/06/2004,15:54,1114.50,1114.75,1114.50,1114.75,53,6
12/06/2004,15:55,1114.75,1114.75,1114.75,1114.75,23,0
12/06/2004,15:56,1114.50,1114.75,1114.50,1114.75,1,20
12/06/2004,15:57,1114.50,1114.50,1114.50,1114.50,0,52
12/06/2004,15:58,1114.50,1114.50,1114.50,1114.50,0,24
12/06/2004,15:59,1114.50,1114.50,1114.25,1114.25,0,24
12/06/2004,16:00,1114.25,1114.50,1114.25,1114.50,26,1
12/06/2004,17:01,1114.50,1114.50,1114.50,1114.50,0,13
12/06/2004,17:02,1114.25,1114.50,1114.25,1114.25,1,34
12/06/2004,17:03,1114.25,1114.25,1114.25,1114.25,0,22
12/06/2004,17:04,1114.25,1114.25,1114.25,1114.25,0,18
12/06/2004,17:05,1114.25,1114.25,1114.25,1114.25,0,45
12/06/2004,17:06,1114.00,1114.25,1114.00,1114.25,2,2
12/06/2004,17:07,1114.25,1114.25,1114.25,1114.25,9,0
12/06/2004,17:09,1114.50,1114.50,1114.50,1114.50,1,0
12/06/2004,17:10,1114.50,1114.50,1114.50,1114.50,62,0
12/06/2004,17:12,1114.50,1114.50,1114.50,1114.50,1,0
12/06/2004,17:15,1114.50,1114.50,1114.50,1114.50,1,0
12/06/2004,17:16,1114.50,1114.50,1114.50,1114.50,5,0
12/06/2004,17:17,1114.75,1114.75,1114.75,1114.75,5,0
12/06/2004,17:20,1114.75,1114.75,1114.75,1114.75,2,0
12/06/2004,17:22,1114.75,1114.75,1114.75,1114.75,1,0
12/06/2004,17:26,1114.75,1114.75,1114.75,1114.75,5,0
12/06/2004,17:28,1114.50,1114.50,1114.50,1114.50,0,97
12/06/2004,17:30,1114.25,1114.25,1114.25,1114.25,0,116
12/06/2004,17:35,1114.25,1114.25,1114.25,1114.25,0,5
12/06/2004,17:36,1114.25,1114.25,1114.25,1114.25,0,62
12/06/2004,17:37,1114.25,1114.25,1114.25,1114.25,0,3
12/06/2004,17:41,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,17:43,1114.00,1114.25,1114.00,1114.25,2,1
12/06/2004,17:45,1114.00,1114.00,1114.00,1114.00,0,2
12/06/2004,17:46,1114.00,1114.25,1114.00,1114.25,8,1
12/06/2004,17:47,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,17:48,1114.25,1114.25,1114.25,1114.25,4,0
12/06/2004,17:49,1114.25,1114.25,1114.25,1114.25,6,0
12/06/2004,17:50,1114.25,1114.25,1114.25,1114.25,40,0
12/06/2004,17:53,1114.50,1114.50,1114.50,1114.50,1,0
12/06/2004,17:58,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,18:01,1114.25,1114.25,1114.25,1114.25,0,6
12/06/2004,18:06,1114.25,1114.25,1114.25,1114.25,0,5
12/06/2004,18:07,1114.25,1114.25,1114.25,1114.25,0,4
12/06/2004,18:09,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,18:11,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,18:14,1114.50,1114.50,1114.50,1114.50,2,0
12/06/2004,18:15,1114.50,1114.50,1114.50,1114.50,6,0
12/06/2004,18:16,1114.50,1114.50,1114.25,1114.25,1,8
12/06/2004,18:21,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,18:22,1114.25,1114.25,1114.25,1114.25,0,15
12/06/2004,18:23,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,18:30,1114.25,1114.25,1114.25,1114.25,0,14
12/06/2004,18:31,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,18:36,1114.25,1114.25,1114.25,1114.25,0,20
12/06/2004,18:37,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,18:38,1114.25,1114.25,1114.25,1114.25,0,3
12/06/2004,18:47,1114.25,1114.25,1114.25,1114.25,0,3
12/06/2004,18:50,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,18:51,1114.25,1114.25,1114.25,1114.25,0,4
12/06/2004,18:55,1114.25,1114.25,1114.25,1114.25,0,5
12/06/2004,18:57,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,18:58,1114.25,1114.25,1114.25,1114.25,0,3
12/06/2004,19:00,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,19:02,1114.00,1114.25,1114.00,1114.25,4,3
12/06/2004,19:06,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,19:08,1114.25,1114.25,1114.25,1114.25,15,0
12/06/2004,19:12,1114.00,1114.25,1114.00,1114.25,1,80
12/06/2004,19:13,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,19:14,1114.00,1114.00,1114.00,1114.00,0,4
12/06/2004,19:18,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,19:22,1114.25,1114.25,1114.25,1114.25,3,0
12/06/2004,19:24,1114.25,1114.25,1114.25,1114.25,5,0
12/06/2004,19:25,1114.25,1114.25,1114.25,1114.25,5,0
12/06/2004,19:27,1114.25,1114.25,1114.25,1114.25,5,0
12/06/2004,19:28,1114.25,1114.50,1114.25,1114.50,7,0
12/06/2004,19:29,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,19:30,1114.25,1114.25,1114.25,1114.25,0,7
12/06/2004,19:33,1114.00,1114.00,1114.00,1114.00,0,3
12/06/2004,19:38,1114.00,1114.00,1113.75,1114.00,6,85
12/06/2004,19:39,1114.00,1114.00,1114.00,1114.00,3,0
12/06/2004,19:43,1114.00,1114.00,1114.00,1114.00,31,0
12/06/2004,19:44,1114.25,1114.25,1114.25,1114.25,5,0
12/06/2004,19:47,1114.25,1114.25,1114.25,1114.25,4,0
12/06/2004,19:50,1114.25,1114.25,1114.25,1114.25,5,0
12/06/2004,19:51,1114.25,1114.25,1114.25,1114.25,4,0
12/06/2004,19:52,1114.25,1114.25,1114.25,1114.25,5,0
12/06/2004,19:54,1114.00,1114.00,1114.00,1114.00,0,3
12/06/2004,19:55,1114.25,1114.25,1114.00,1114.00,1,10
12/06/2004,20:03,1114.00,1114.00,1114.00,1114.00,0,50
12/06/2004,20:04,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,20:07,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,20:11,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,20:12,1114.00,1114.00,1114.00,1114.00,0,2
12/06/2004,20:13,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,20:15,1114.25,1114.25,1114.25,1114.25,15,0
12/06/2004,20:16,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,20:18,1114.25,1114.25,1114.25,1114.25,5,0
12/06/2004,20:20,1114.25,1114.25,1114.25,1114.25,2,0
12/06/2004,20:21,1114.25,1114.25,1114.25,1114.25,13,0
12/06/2004,20:23,1114.50,1114.50,1114.50,1114.50,5,0
12/06/2004,20:24,1114.50,1114.50,1114.50,1114.50,4,0
12/06/2004,20:26,1114.50,1114.50,1114.50,1114.50,1,0
12/06/2004,20:38,1114.50,1114.50,1114.50,1114.50,5,0
12/06/2004,20:43,1114.25,1114.25,1114.25,1114.25,0,10
12/06/2004,20:44,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,20:48,1114.50,1114.50,1114.50,1114.50,5,0
12/06/2004,20:51,1114.50,1114.50,1114.50,1114.50,1,0
12/06/2004,21:01,1114.50,1114.50,1114.50,1114.50,44,0
12/06/2004,21:02,1114.50,1114.50,1114.50,1114.50,2,0
12/06/2004,21:04,1114.75,1114.75,1114.75,1114.75,8,0
12/06/2004,21:10,1114.75,1114.75,1114.75,1114.75,1,0
12/06/2004,21:17,1114.75,1114.75,1114.75,1114.75,15,0
12/06/2004,21:18,1114.75,1114.75,1114.75,1114.75,20,0
12/06/2004,21:21,1114.75,1114.75,1114.50,1114.75,14,1
12/06/2004,21:27,1114.75,1114.75,1114.75,1114.75,3,0
12/06/2004,21:34,1114.50,1114.50,1114.50,1114.50,0,38
12/06/2004,21:35,1114.50,1114.50,1114.50,1114.50,0,20
12/06/2004,21:39,1114.50,1114.50,1114.50,1114.50,0,1
12/06/2004,21:40,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,21:43,1114.25,1114.25,1114.25,1114.25,0,27
12/06/2004,21:45,1114.25,1114.25,1114.25,1114.25,0,11
12/06/2004,21:46,1114.25,1114.25,1114.25,1114.25,0,6
12/06/2004,21:47,1114.25,1114.25,1114.25,1114.25,0,12
12/06/2004,21:51,1114.25,1114.25,1114.25,1114.25,0,2
12/06/2004,21:53,1114.50,1114.50,1114.50,1114.50,1,0
12/06/2004,21:54,1114.25,1114.25,1114.25,1114.25,0,4
12/06/2004,21:55,1114.25,1114.25,1114.25,1114.25,0,4
12/06/2004,21:56,1114.25,1114.25,1114.25,1114.25,0,1
12/06/2004,21:58,1114.00,1114.00,1114.00,1114.00,0,10
12/06/2004,22:01,1114.25,1114.25,1114.25,1114.25,10,0
12/06/2004,22:02,1114.25,1114.25,1114.25,1114.25,3,0
12/06/2004,22:03,1114.25,1114.25,1114.25,1114.25,2,0
12/06/2004,22:04,1114.50,1114.50,1114.00,1114.00,10,16
12/06/2004,22:05,1114.00,1114.00,1114.00,1114.00,0,4
12/06/2004,22:14,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,22:19,1114.00,1114.00,1114.00,1114.00,0,2
12/06/2004,22:21,1114.25,1114.25,1114.25,1114.25,4,0
12/06/2004,22:29,1114.25,1114.25,1114.00,1114.00,5,1
12/06/2004,22:30,1114.00,1114.25,1114.00,1114.25,2,1
12/06/2004,22:31,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,22:32,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,22:37,1114.25,1114.25,1114.25,1114.25,4,0
12/06/2004,22:38,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,22:51,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,22:54,1114.25,1114.25,1114.25,1114.25,2,0
12/06/2004,23:01,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,23:02,1114.25,1114.25,1114.25,1114.25,1,0
12/06/2004,23:04,1114.00,1114.00,1114.00,1114.00,0,10
12/06/2004,23:07,1114.00,1114.00,1114.00,1114.00,0,11
12/06/2004,23:13,1114.00,1114.00,1114.00,1114.00,0,2
12/06/2004,23:14,1114.00,1114.00,1114.00,1114.00,0,10
12/06/2004,23:15,1114.00,1114.00,1114.00,1114.00,0,6
12/06/2004,23:18,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,23:22,1114.00,1114.00,1114.00,1114.00,0,10
12/06/2004,23:23,1114.00,1114.00,1114.00,1114.00,0,4
12/06/2004,23:27,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,23:30,1114.00,1114.00,1114.00,1114.00,0,1
12/06/2004,23:35,1114.00,1114.00,1114.00,1114.00,0,10
12/06/2004,23:36,1114.00,1114.00,1114.00,1114.00,0,4
12/06/2004,23:38,1114.00,1114.00,1114.00,1114.00,0,11
12/06/2004,23:40,1114.00,1114.00,1114.00,1114.00,0,2
12/06/2004,23:42,1113.75,1114.00,1113.75,1114.00,2,1
12/06/2004,23:44,1113.75,1113.75,1113.75,1113.75,0,2
12/06/2004,23:48,1113.75,1113.75,1113.75,1113.75,0,9
12/06/2004,23:51,1113.75,1113.75,1113.75,1113.75,0,2
12/06/2004,23:54,1114.00,1114.00,1114.00,1114.00,6,0
12/06/2004,23:55,1114.00,1114.00,1114.00,1114.00,4,0
12/06/2004,23:59,1114.00,1114.00,1114.00,1114.00,3,0
12/07/2004,00:02,1113.75,1113.75,1113.75,1113.75,0,20
12/07/2004,00:04,1114.00,1114.00,1114.00,1114.00,3,0
12/07/2004,00:10,1114.00,1114.00,1114.00,1114.00,2,0
12/07/2004,00:12,1114.00,1114.00,1114.00,1114.00,3,0
12/07/2004,00:17,1114.00,1114.00,1114.00,1114.00,1,0
12/07/2004,00:23,1113.75,1113.75,1113.75,1113.75,0,31
12/07/2004,00:25,1113.75,1113.75,1113.75,1113.75,0,151
12/07/2004,00:26,1113.75,1113.75,1113.50,1113.50,0,3
12/07/2004,00:27,1113.75,1113.75,1113.75,1113.75,1,0
12/07/2004,00:30,1113.75,1113.75,1113.75,1113.75,1,0
12/07/2004,00:36,1113.75,1113.75,1113.75,1113.75,2,0
12/07/2004,00:39,1113.50,1113.50,1113.50,1113.50,0,1
12/07/2004,00:40,1113.50,1113.50,1113.50,1113.50,0,1
12/07/2004,00:42,1113.50,1113.50,1113.50,1113.50,0,5
12/07/2004,00:43,1113.75,1113.75,1113.75,1113.75,37,0
12/07/2004,00:45,1113.75,1113.75,1113.75,1113.75,1,0
12/07/2004,00:46,1113.75,1113.75,1113.75,1113.75,4,0
12/07/2004,00:50,1113.75,1113.75,1113.75,1113.75,5,0
12/07/2004,00:52,1113.75,1113.75,1113.75,1113.75,2,0
12/07/2004,00:53,1113.75,1114.00,1113.75,1114.00,14,0
12/07/2004,00:55,1113.50,1113.50,1113.50,1113.50,0,1
12/07/2004,00:56,1113.75,1113.75,1113.75,1113.75,1,0
12/07/2004,01:03,1113.75,1113.75,1113.50,1113.50,16,92
12/07/2004,01:05,1113.75,1113.75,1113.75,1113.75,5,0
12/07/2004,01:06,1113.75,1113.75,1113.75,1113.75,3,0
12/07/2004,01:13,1113.75,1113.75,1113.75,1113.75,1,0
12/07/2004,01:15,1113.75,1113.75,1113.75,1113.75,1,0
12/07/2004,01:20,1113.75,1113.75,1113.75,1113.75,5,0
12/07/2004,01:25,1113.75,1113.75,1113.25,1113.50,58,118
12/07/2004,01:27,1113.50,1113.50,1113.50,1113.50,8,0
12/07/2004,01:28,1113.50,1113.75,1113.50,1113.75,7,0
12/07/2004,01:32,1113.75,1114.25,1113.75,1114.00,100,11
12/07/2004,01:34,1114.25,1114.50,1114.25,1114.50,20,0
12/07/2004,01:36,1114.25,1114.25,1114.25,1114.25,0,2
12/07/2004,01:37,1114.25,1114.25,1114.25,1114.25,0,2
12/07/2004,01:38,1114.25,1114.25,1114.25,1114.25,0,3
12/07/2004,01:44,1114.50,1114.75,1114.25,1114.25,31,10
12/07/2004,01:46,1114.25,1114.25,1114.25,1114.25,0,16
12/07/2004,01:47,1114.25,1114.25,1114.25,1114.25,0,1
12/07/2004,01:56,1114.25,1114.25,1114.25,1114.25,0,5
12/07/2004,01:59,1114.25,1114.25,1114.25,1114.25,0,2
12/07/2004,02:00,1114.00,1114.00,1114.00,1114.00,0,30
12/07/2004,02:01,1114.00,1114.25,1113.75,1114.25,93,26
12/07/2004,02:02,1114.25,1114.50,1114.25,1114.25,32,22
12/07/2004,02:03,1114.25,1114.25,1114.25,1114.25,0,1
12/07/2004,02:04,1114.25,1114.25,1114.25,1114.25,0,25
12/07/2004,02:05,1114.00,1114.00,1114.00,1114.00,0,6
12/07/2004,02:06,1114.00,1114.00,1113.75,1113.75,2,247
12/07/2004,02:07,1113.50,1113.75,1113.50,1113.75,29,1
12/07/2004,02:08,1113.75,1113.75,1113.75,1113.75,72,0
12/07/2004,02:09,1114.00,1114.00,1114.00,1114.00,15,0
12/07/2004,02:10,1114.00,1114.00,1114.00,1114.00,3,0
12/07/2004,02:11,1114.00,1114.00,1114.00,1114.00,131,0
12/07/2004,02:12,1113.75,1114.00,1113.75,1114.00,9,3
12/07/2004,02:13,1114.00,1114.00,1114.00,1114.00,31,0
12/07/2004,02:14,1114.25,1114.25,1114.25,1114.25,53,0
12/07/2004,02:15,1114.25,1114.50,1114.25,1114.50,71,0
12/07/2004,02:16,1114.50,1114.50,1114.50,1114.50,10,0
12/07/2004,02:17,1114.50,1114.50,1114.50,1114.50,5,0
12/07/2004,02:18,1114.75,1114.75,1114.50,1114.75,115,6
12/07/2004,02:19,1115.00,1115.00,1114.75,1115.00,25,1
12/07/2004,02:20,1115.00,1115.00,1115.00,1115.00,2,0
12/07/2004,02:21,1114.75,1114.75,1114.50,1114.50,0,81
12/07/2004,02:22,1114.75,1114.75,1114.75,1114.75,5,0
12/07/2004,02:23,1114.50,1114.50,1114.25,1114.50,13,220
12/07/2004,02:24,1114.50,1114.50,1114.50,1114.50,70,0
12/07/2004,02:26,1114.50,1114.50,1114.50,1114.50,3,0
12/07/2004,02:27,1114.25,1114.25,1114.25,1114.25,0,18
12/07/2004,02:29,1114.50,1114.50,1114.50,1114.50,1,0
12/07/2004,02:30,1114.50,1114.50,1114.25,1114.50,6,26
12/07/2004,02:31,1114.25,1114.25,1114.00,1114.00,0,86
12/07/2004,02:32,1114.00,1114.00,1114.00,1114.00,0,2
12/07/2004,02:33,1114.00,1114.00,1113.75,1113.75,0,17
12/07/2004,02:34,1113.75,1114.25,1113.75,1114.25,43,1
12/07/2004,02:36,1114.25,1114.25,1114.25,1114.25,15,0
12/07/2004,02:37,1114.25,1114.25,1114.25,1114.25,11,0
12/07/2004,02:38,1114.25,1114.25,1114.25,1114.25,9,0
12/07/2004,02:39,1114.25,1114.25,1114.00,1114.00,4,37
12/07/2004,02:40,1113.75,1114.00,1113.75,1114.00,5,1
12/07/2004,02:41,1114.00,1114.00,1113.75,1113.75,2,1
12/07/2004,02:43,1114.00,1114.00,1114.00,1114.00,19,0
12/07/2004,02:44,1114.00,1114.00,1114.00,1114.00,16,0
12/07/2004,02:45,1113.75,1113.75,1113.75,1113.75,0,70
12/07/2004,02:46,1113.75,1113.75,1113.50,1113.75,50,4
12/07/2004,02:47,1113.75,1114.00,1113.75,1114.00,48,0
12/07/2004,02:48,1114.00,1114.00,1113.75,1113.75,59,2
12/07/2004,02:50,1114.00,1114.00,1114.00,1114.00,6,0
12/07/2004,02:51,1113.75,1113.75,1113.75,1113.75,0,1
12/07/2004,02:52,1114.00,1114.00,1113.75,1113.75,5,2
12/07/2004,02:53,1113.75,1113.75,1113.50,1113.50,0,208
12/07/2004,02:54,1113.50,1113.75,1113.50,1113.75,5,17
12/07/2004,02:55,1113.75,1113.75,1113.75,1113.75,36,0
12/07/2004,02:56,1113.75,1113.75,1113.75,1113.75,15,0
12/07/2004,02:57,1113.75,1113.75,1113.75,1113.75,3,0
12/07/2004,02:58,1113.75,1113.75,1113.75,1113.75,9,0
12/07/2004,02:59,1114.00,1114.00,1114.00,1114.00,23,0
12/07/2004,03:00,1114.25,1114.25,1114.25,1114.25,1,0
12/07/2004,03:01,1114.00,1114.00,1114.00,1114.00,0,32
12/07/2004,03:02,1114.00,1114.25,1114.00,1114.25,1,22
12/07/2004,03:03,1114.00,1114.25,1114.00,1114.25,1,3
12/07/2004,03:04,1114.00,1114.00,1114.00,1114.00,0,4
12/07/2004,03:05,1114.00,1114.00,1114.00,1114.00,0,37
12/07/2004,03:06,1114.00,1114.00,1114.00,1114.00,0,49
12/07/2004,03:07,1114.00,1114.00,1113.75,1113.75,0,18
12/07/2004,03:08,1113.75,1113.75,1113.75,1113.75,0,5
12/07/2004,03:10,1113.75,1114.25,1113.75,1114.25,168,9
12/07/2004,03:11,1114.25,1114.25,1114.25,1114.25,49,0
12/07/2004,03:12,1114.25,1114.25,1114.25,1114.25,52,0
12/07/2004,03:13,1114.25,1114.25,1114.25,1114.25,7,0
12/07/2004,03:14,1114.25,1114.25,1114.25,1114.25,3,0
12/07/2004,03:15,1114.25,1114.25,1114.25,1114.25,14,0
12/07/2004,03:16,1114.25,1114.25,1114.25,1114.25,2,0
12/07/2004,03:17,1114.25,1114.25,1114.25,1114.25,8,0
12/07/2004,03:18,1114.25,1114.25,1114.25,1114.25,9,0
12/07/2004,03:19,1114.50,1114.50,1114.50,1114.50,1,0
12/07/2004,03:20,1114.25,1114.25,1114.25,1114.25,0,1
12/07/2004,03:21,1114.25,1114.25,1114.25,1114.25,0,13
12/07/2004,03:22,1114.25,1114.25,1114.25,1114.25,0,1
12/07/2004,03:23,1114.25,1114.25,1114.25,1114.25,0,21
12/07/2004,03:24,1114.00,1114.00,1114.00,1114.00,0,5
12/07/2004,03:25,1114.25,1114.50,1114.25,1114.50,4,0
12/07/2004,03:26,1114.25,1114.25,1114.25,1114.25,0,3
12/07/2004,03:27,1114.25,1114.50,1114.25,1114.50,78,4
12/07/2004,03:28,1114.50,1114.50,1114.50,1114.50,15,0
12/07/2004,03:29,1114.50,1114.50,1114.50,1114.50,1,0
12/07/2004,03:30,1114.25,1114.25,1114.25,1114.25,0,1
12/07/2004,03:31,1114.50,1114.50,1114.50,1114.50,9,0
12/07/2004,03:32,1114.50,1114.75,1114.50,1114.75,11,0
12/07/2004,03:33,1114.75,1114.75,1114.75,1114.75,44,0
12/07/2004,03:34,1114.75,1115.00,1114.75,1114.75,8,13
12/07/2004,03:35,1114.50,1114.50,1114.50,1114.50,0,5
12/07/2004,03:36,1114.50,1114.50,1114.50,1114.50,0,11
12/07/2004,03:37,1114.50,1114.50,1114.50,1114.50,0,21
12/07/2004,03:38,1114.50,1114.50,1114.50,1114.50,0,11
12/07/2004,03:39,1114.50,1114.50,1114.50,1114.50,0,20
12/07/2004,03:42,1114.75,1114.75,1114.50,1114.50,31,20
12/07/2004,03:43,1114.50,1114.75,1114.50,1114.75,66,87
12/07/2004,03:44,1114.75,1115.25,1114.75,1115.00,146,13
12/07/2004,03:45,1115.00,1115.25,1115.00,1115.00,10,45
12/07/2004,03:46,1115.00,1115.25,1115.00,1115.25,11,2
12/07/2004,03:47,1115.25,1115.50,1115.25,1115.25,160,83
12/07/2004,03:48,1115.25,1115.25,1115.25,1115.25,0,22
12/07/2004,03:49,1115.25,1115.25,1115.00,1115.25,34,41
12/07/2004,03:50,1115.25,1115.25,1115.25,1115.25,113,0
12/07/2004,03:51,1115.50,1115.50,1115.50,1115.50,5,0
12/07/2004,03:52,1115.25,1115.25,1115.25,1115.25,0,5
12/07/2004,03:53,1115.50,1115.50,1115.25,1115.25,1,3
12/07/2004,03:54,1115.25,1115.25,1115.25,1115.25,0,128
12/07/2004,03:55,1115.25,1115.25,1115.25,1115.25,0,5
12/07/2004,03:56,1115.25,1115.50,1115.25,1115.25,10,17
12/07/2004,03:57,1115.25,1115.25,1115.25,1115.25,0,13
12/07/2004,03:58,1115.50,1115.50,1115.25,1115.25,4,23
12/07/2004,03:59,1115.25,1115.25,1115.25,1115.25,0,14
12/07/2004,04:00,1115.25,1115.50,1115.25,1115.25,4,64
12/07/2004,04:01,1115.25,1115.25,1115.25,1115.25,0,29
12/07/2004,04:02,1115.25,1115.25,1115.00,1115.00,0,13
12/07/2004,04:03,1115.25,1115.25,1115.25,1115.25,34,0
12/07/2004,04:04,1115.25,1115.50,1115.25,1115.25,36,29
12/07/2004,04:05,1115.25,1115.25,1115.25,1115.25,0,8
12/07/2004,04:06,1115.25,1115.25,1115.25,1115.25,0,1
12/07/2004,04:07,1115.25,1115.50,1115.25,1115.50,2,1
12/07/2004,04:08,1115.00,1115.00,1115.00,1115.00,0,3
12/07/2004,04:09,1115.25,1115.25,1115.25,1115.25,3,0
12/07/2004,04:11,1115.25,1115.25,1115.25,1115.25,2,0
12/07/2004,04:13,1115.25,1115.25,1115.25,1115.25,8,0
12/07/2004,04:14,1115.25,1115.25,1115.25,1115.25,25,0
12/07/2004,04:15,1115.25,1115.25,1115.25,1115.25,1,0
12/07/2004,04:18,1115.50,1115.50,1115.50,1115.50,54,0
12/07/2004,04:19,1115.50,1115.50,1115.50,1115.50,78,0
12/07/2004,04:22,1115.50,1115.75,1115.25,1115.25,39,1
12/07/2004,04:23,1115.50,1115.50,1115.25,1115.50,255,1
12/07/2004,04:24,1115.50,1115.50,1115.50,1115.50,26,0
12/07/2004,04:25,1115.50,1115.75,1115.50,1115.75,227,0
12/07/2004,04:26,1115.75,1116.00,1115.75,1115.75,341,106
12/07/2004,04:27,1115.75,1115.75,1115.75,1115.75,0,45
12/07/2004,04:28,1115.75,1116.00,1115.75,1116.00,28,80
12/07/2004,04:30,1115.75,1115.75,1115.75,1115.75,0,34
12/07/2004,04:31,1115.75,1115.75,1115.50,1115.50,13,43
12/07/2004,04:32,1115.75,1115.75,1115.75,1115.75,18,0
12/07/2004,04:33,1115.75,1115.75,1115.75,1115.75,5,0
12/07/2004,04:34,1116.00,1116.25,1116.00,1116.25,130,11
12/07/2004,04:35,1116.25,1116.50,1116.25,1116.50,188,0
12/07/2004,04:36,1116.25,1116.50,1116.25,1116.50,1,86
12/07/2004,04:37,1116.25,1116.50,1116.25,1116.50,469,83
12/07/2004,04:38,1116.25,1116.25,1116.25,1116.25,0,5
12/07/2004,04:39,1116.50,1116.75,1116.50,1116.50,43,12
12/07/2004,04:40,1116.25,1116.50,1116.25,1116.50,10,40
12/07/2004,04:41,1116.75,1116.75,1116.50,1116.50,4,15
12/07/2004,04:42,1116.50,1116.75,1116.50,1116.50,200,34
12/07/2004,04:43,1116.75,1117.00,1116.75,1116.75,41,12
12/07/2004,04:44,1116.50,1116.50,1116.50,1116.50,0,12
12/07/2004,04:45,1116.75,1116.75,1116.50,1116.50,2,39
12/07/2004,04:46,1116.75,1116.75,1116.50,1116.50,9,15
12/07/2004,04:47,1116.50,1116.50,1116.50,1116.50,0,47
12/07/2004,04:48,1116.50,1116.50,1116.50,1116.50,0,6
12/07/2004,04:49,1116.50,1116.50,1116.50,1116.50,0,30
12/07/2004,04:50,1116.50,1116.50,1116.50,1116.50,0,1
12/07/2004,04:51,1116.50,1116.50,1116.50,1116.50,0,15
12/07/2004,04:52,1116.50,1116.50,1116.50,1116.50,0,14
12/07/2004,04:54,1116.50,1116.50,1116.50,1116.50,0,10
12/07/2004,04:55,1116.50,1116.50,1116.50,1116.50,0,1
12/07/2004,04:56,1116.50,1116.50,1116.25,1116.25,0,124
12/07/2004,04:57,1116.25,1116.25,1116.25,1116.25,0,26
12/07/2004,04:58,1116.00,1116.25,1116.00,1116.00,1,72
12/07/2004,04:59,1116.25,1116.25,1116.25,1116.25,4,0
12/07/2004,05:00,1116.25,1116.25,1116.25,1116.25,1,0
12/07/2004,05:01,1116.25,1116.25,1116.25,1116.25,13,0
12/07/2004,05:02,1116.25,1116.25,1116.25,1116.25,10,0
12/07/2004,05:03,1116.25,1116.25,1116.25,1116.25,10,0
12/07/2004,05:04,1116.50,1116.50,1116.50,1116.50,24,0
12/07/2004,05:05,1116.50,1116.50,1116.25,1116.25,10,35
12/07/2004,05:06,1116.25,1116.25,1116.25,1116.25,0,1
12/07/2004,05:07,1116.25,1116.50,1116.25,1116.50,7,3
12/07/2004,05:08,1116.50,1116.50,1116.50,1116.50,18,0
12/07/2004,05:09,1116.25,1116.25,1116.25,1116.25,0,21
12/07/2004,05:10,1116.25,1116.25,1116.00,1116.00,0,87
12/07/2004,05:12,1115.75,1116.00,1115.75,1116.00,47,2
12/07/2004,05:15,1116.25,1116.25,1116.25,1116.25,7,0
12/07/2004,05:17,1116.00,1116.00,1115.75,1115.75,0,17
12/07/2004,05:18,1116.00,1116.00,1116.00,1116.00,2,0
12/07/2004,05:19,1116.00,1116.00,1116.00,1116.00,1,0
12/07/2004,05:21,1116.25,1116.25,1116.25,1116.25,5,0
12/07/2004,05:22,1116.25,1116.25,1116.25,1116.25,6,0
12/07/2004,05:23,1116.25,1116.25,1116.25,1116.25,1,0
12/07/2004,05:24,1116.50,1116.50,1116.50,1116.50,76,0
12/07/2004,05:25,1116.50,1116.75,1116.50,1116.75,104,0
12/07/2004,05:26,1116.75,1116.75,1116.75,1116.75,8,0
12/07/2004,05:27,1116.75,1116.75,1116.75,1116.75,1,0
12/07/2004,05:28,1116.75,1116.75,1116.75,1116.75,25,0
12/07/2004,05:29,1116.75,1117.00,1116.75,1117.00,128,1
12/07/2004,05:31,1116.75,1116.75,1116.75,1116.75,0,11
12/07/2004,05:32,1116.75,1116.75,1116.75,1116.75,0,3
12/07/2004,05:33,1116.75,1117.00,1116.75,1117.00,20,1
12/07/2004,05:34,1116.75,1116.75,1116.75,1116.75,0,2
12/07/2004,05:35,1117.00,1117.00,1117.00,1117.00,13,0
12/07/2004,05:36,1116.75,1116.75,1116.50,1116.50,0,168
12/07/2004,05:37,1116.25,1116.25,1116.25,1116.25,0,1
12/07/2004,05:38,1116.50,1116.50,1116.50,1116.50,85,0
12/07/2004,05:40,1116.50,1116.50,1116.25,1116.50,41,80
12/07/2004,05:42,1116.25,1116.25,1116.25,1116.25,0,10
12/07/2004,05:43,1116.50,1116.50,1116.50,1116.50,56,0
12/07/2004,05:44,1116.50,1116.50,1116.50,1116.50,1,0
12/07/2004,05:45,1116.25,1116.25,1116.25,1116.25,0,6
12/07/2004,05:46,1116.25,1116.25,1116.25,1116.25,0,49
12/07/2004,05:47,1116.25,1116.25,1116.25,1116.25,0,38
12/07/2004,05:48,1116.25,1116.25,1116.25,1116.25,0,21
12/07/2004,05:49,1116.25,1116.25,1116.25,1116.25,0,3
12/07/2004,05:50,1116.25,1116.25,1116.25,1116.25,0,5
12/07/2004,05:51,1116.25,1116.25,1116.25,1116.25,0,7
12/07/2004,05:52,1116.25,1116.25,1116.25,1116.25,0,18
12/07/2004,05:53,1116.25,1116.25,1116.00,1116.25,10,13
12/07/2004,05:57,1116.25,1116.25,1116.25,1116.25,21,0
12/07/2004,05:58,1116.25,1116.25,1116.25,1116.25,57,0
12/07/2004,05:59,1116.50,1116.50,1116.50,1116.50,3,0
12/07/2004,06:00,1116.50,1116.50,1116.25,1116.25,5,22
12/07/2004,06:01,1116.25,1116.25,1116.25,1116.25,0,15
12/07/2004,06:02,1116.25,1116.25,1116.25,1116.25,0,14
12/07/2004,06:03,1116.25,1116.25,1116.25,1116.25,0,1
12/07/2004,06:06,1116.00,1116.00,1116.00,1116.00,0,41
12/07/2004,06:07,1116.00,1116.00,1116.00,1116.00,0,1
12/07/2004,06:08,1116.00,1116.00,1116.00,1116.00,0,5
12/07/2004,06:09,1116.25,1116.25,1116.25,1116.25,3,0
12/07/2004,06:10,1116.25,1116.25,1116.25,1116.25,2,0
12/07/2004,06:14,1116.00,1116.00,1116.00,1116.00,0,4
12/07/2004,06:15,1116.00,1116.00,1116.00,1116.00,0,1
12/07/2004,06:17,1116.25,1116.25,1116.25,1116.25,6,0
12/07/2004,06:18,1116.25,1116.25,1116.25,1116.25,40,0
12/07/2004,06:19,1116.25,1116.25,1116.25,1116.25,81,0
12/07/2004,06:20,1116.25,1116.25,1116.25,1116.25,35,0
12/07/2004,06:22,1116.25,1116.25,1116.25,1116.25,1,0
12/07/2004,06:23,1116.25,1116.25,1116.25,1116.25,12,0
12/07/2004,06:24,1116.00,1116.00,1116.00,1116.00,0,29
12/07/2004,06:25,1116.00,1116.00,1116.00,1116.00,0,3
12/07/2004,06:26,1116.00,1116.00,1116.00,1116.00,0,11
12/07/2004,06:28,1116.00,1116.00,1116.00,1116.00,0,13
12/07/2004,06:29,1116.00,1116.00,1116.00,1116.00,0,1
12/07/2004,06:32,1116.00,1116.00,1116.00,1116.00,0,8
12/07/2004,06:33,1115.75,1115.75,1115.75,1115.75,0,2
12/07/2004,06:34,1115.75,1115.75,1115.75,1115.75,0,4
12/07/2004,06:36,1115.75,1116.00,1115.75,1115.75,12,2
12/07/2004,06:38,1115.75,1115.75,1115.75,1115.75,0,1
12/07/2004,06:41,1116.00,1116.00,1116.00,1116.00,41,0
12/07/2004,06:42,1116.00,1116.25,1116.00,1116.25,16,0
12/07/2004,06:43,1116.25,1116.25,1116.25,1116.25,12,0
12/07/2004,06:44,1116.25,1116.25,1116.00,1116.25,12,4
12/07/2004,06:45,1116.25,1116.50,1116.25,1116.50,134,0
12/07/2004,06:46,1116.50,1116.50,1116.25,1116.25,5,2
12/07/2004,06:47,1116.25,1116.25,1116.25,1116.25,0,7
12/07/2004,06:48,1116.25,1116.50,1116.25,1116.50,1,6
12/07/2004,06:50,1116.50,1116.50,1116.50,1116.50,1,0
12/07/2004,06:51,1116.50,1116.50,1116.50,1116.50,85,0
12/07/2004,06:52,1116.50,1116.75,1116.25,1116.75,119,5
12/07/2004,06:53,1116.75,1116.75,1116.75,1116.75,2,0
12/07/2004,06:54,1116.75,1116.75,1116.75,1116.75,108,0
12/07/2004,06:55,1117.00,1117.25,1117.00,1117.00,323,40
12/07/2004,06:56,1117.00,1117.00,1117.00,1117.00,0,53
12/07/2004,06:57,1117.00,1117.50,1117.00,1117.50,323,12
12/07/2004,06:58,1117.25,1117.50,1117.25,1117.25,1,27
12/07/2004,06:59,1117.25,1117.50,1117.00,1117.00,1,144
12/07/2004,07:00,1117.25,1117.25,1117.00,1117.00,1,2
12/07/2004,07:01,1117.25,1117.25,1117.00,1117.00,1,2
12/07/2004,07:02,1117.00,1117.25,1117.00,1117.25,74,1
12/07/2004,07:03,1117.25,1117.75,1117.25,1117.50,253,11
12/07/2004,07:04,1117.50,1118.25,1117.50,1118.25,472,28
12/07/2004,07:05,1118.25,1118.25,1117.75,1117.75,274,43
12/07/2004,07:06,1118.00,1118.25,1118.00,1118.00,57,11
12/07/2004,07:07,1118.00,1118.25,1118.00,1118.00,13,5
12/07/2004,07:08,1118.00,1118.50,1118.00,1118.25,405,152
12/07/2004,07:09,1118.50,1118.75,1118.50,1118.75,232,48
12/07/2004,07:10,1118.50,1118.75,1118.25,1118.25,1,374
12/07/2004,07:11,1118.25,1118.50,1118.25,1118.50,7,91
12/07/2004,07:12,1118.25,1118.25,1118.00,1118.00,43,145
12/07/2004,07:13,1118.00,1118.25,1118.00,1118.00,3,58
12/07/2004,07:14,1118.00,1118.00,1117.75,1118.00,147,38
12/07/2004,07:15,1118.00,1118.25,1118.00,1118.25,17,2
12/07/2004,07:16,1118.00,1118.25,1118.00,1118.00,5,7
12/07/2004,07:17,1118.00,1118.00,1118.00,1118.00,0,88
12/07/2004,07:18,1118.00,1118.00,1117.75,1117.75,2,7
12/07/2004,07:19,1118.00,1118.00,1117.50,1117.75,15,289
12/07/2004,07:20,1117.75,1117.75,1117.75,1117.75,38,0
12/07/2004,07:21,1118.00,1118.00,1117.75,1117.75,4,1
12/07/2004,07:22,1117.75,1118.00,1117.75,1118.00,23,5
12/07/2004,07:23,1118.00,1118.00,1117.75,1117.75,48,1
12/07/2004,07:24,1117.75,1118.00,1117.75,1117.75,2,11
12/07/2004,07:25,1118.00,1118.25,1118.00,1118.00,45,5
12/07/2004,07:26,1118.25,1118.25,1118.00,1118.00,6,105
12/07/2004,07:27,1118.00,1118.25,1118.00,1118.25,30,39
12/07/2004,07:28,1118.25,1118.25,1118.00,1118.00,17,63
12/07/2004,07:29,1118.00,1118.25,1117.75,1118.00,4,80
12/07/2004,07:30,1117.75,1118.00,1117.75,1117.75,10,13
12/07/2004,07:31,1117.75,1118.00,1117.75,1118.00,12,208
12/07/2004,07:32,1117.75,1118.00,1117.75,1118.00,62,44
12/07/2004,07:33,1117.75,1117.75,1117.75,1117.75,0,82
12/07/2004,07:34,1117.75,1117.75,1117.50,1117.75,28,65
12/07/2004,07:35,1117.50,1117.50,1117.25,1117.50,24,188
12/07/2004,07:36,1117.50,1117.75,1117.25,1117.50,24,58
12/07/2004,07:37,1117.50,1117.50,1117.25,1117.25,2,486
12/07/2004,07:38,1117.25,1117.25,1117.25,1117.25,0,63
12/07/2004,07:39,1117.25,1117.50,1117.25,1117.50,19,40
12/07/2004,07:40,1117.50,1117.50,1117.25,1117.25,11,4
12/07/2004,07:41,1117.50,1117.75,1117.50,1117.50,61,33
12/07/2004,07:42,1117.50,1117.75,1117.50,1117.50,1,23
12/07/2004,07:43,1117.50,1117.50,1117.50,1117.50,0,101
12/07/2004,07:44,1117.50,1117.50,1117.50,1117.50,0,24
12/07/2004,07:45,1117.75,1117.75,1117.50,1117.75,21,177
12/07/2004,07:46,1117.75,1117.75,1117.50,1117.50,1,12
12/07/2004,07:47,1117.50,1117.50,1117.50,1117.50,0,148
12/07/2004,07:48,1117.50,1117.75,1117.50,1117.50,2,12
12/07/2004,07:49,1117.50,1117.75,1117.50,1117.50,1,12
12/07/2004,07:50,1117.50,1117.75,1117.50,1117.75,3,52
12/07/2004,07:51,1117.75,1117.75,1117.75,1117.75,19,0
12/07/2004,07:52,1117.50,1117.50,1117.25,1117.50,25,91
12/07/2004,07:53,1117.50,1117.75,1117.50,1117.75,255,0
12/07/2004,07:54,1117.50,1117.50,1117.50,1117.50,0,21
12/07/2004,07:55,1117.50,1117.50,1117.25,1117.25,0,182
12/07/2004,07:56,1117.25,1117.75,1117.25,1117.25,45,79
12/07/2004,07:57,1117.25,1117.50,1117.25,1117.50,69,130
12/07/2004,07:58,1117.50,1117.75,1117.25,1117.50,48,7
12/07/2004,07:59,1117.75,1117.75,1117.25,1117.75,196,17
12/07/2004,08:00,1118.00,1118.00,1117.75,1117.75,4,79
12/07/2004,08:01,1117.75,1117.75,1117.50,1117.75,48,8
12/07/2004,08:02,1117.75,1118.25,1117.75,1118.00,319,37
12/07/2004,08:03,1118.00,1118.25,1117.75,1118.00,217,64
12/07/2004,08:04,1118.00,1118.25,1118.00,1118.00,2,65
12/07/2004,08:05,1118.25,1118.25,1118.25,1118.25,7,0
12/07/2004,08:06,1118.25,1118.25,1118.00,1118.00,144,62
12/07/2004,08:07,1118.00,1118.00,1117.50,1117.75,93,166
12/07/2004,08:08,1117.75,1117.75,1117.50,1117.50,12,21
12/07/2004,08:09,1117.50,1117.75,1117.50,1117.75,1,5
12/07/2004,08:10,1117.75,1117.75,1117.75,1117.75,20,0
12/07/2004,08:11,1117.75,1117.75,1117.50,1117.50,2,2
12/07/2004,08:12,1117.50,1117.75,1117.50,1117.75,3,4
12/07/2004,08:13,1117.75,1117.75,1117.25,1117.25,2,243
12/07/2004,08:14,1117.25,1117.25,1117.25,1117.25,0,6
12/07/2004,08:15,1117.25,1117.50,1117.25,1117.50,154,5
12/07/2004,08:16,1117.50,1117.75,1117.50,1117.75,91,1
12/07/2004,08:17,1117.50,1117.75,1117.50,1117.50,44,7
12/07/2004,08:18,1117.75,1118.00,1117.75,1118.00,58,1
12/07/2004,08:19,1117.75,1117.75,1117.75,1117.75,0,40
12/07/2004,08:20,1117.50,1117.75,1117.50,1117.75,47,13
12/07/2004,08:21,1117.75,1118.00,1117.75,1117.75,18,5
12/07/2004,08:22,1118.00,1118.00,1117.75,1118.00,6,64
12/07/2004,08:23,1117.75,1117.75,1117.75,1117.75,0,1
12/07/2004,08:24,1118.00,1118.25,1117.75,1117.75,214,5
12/07/2004,08:25,1117.75,1118.00,1117.75,1118.00,140,4
12/07/2004,08:26,1118.00,1118.00,1117.75,1117.75,3,156
12/07/2004,08:27,1117.75,1118.00,1117.50,1117.50,3,223
12/07/2004,08:28,1117.50,1117.75,1117.50,1117.50,202,107
12/07/2004,08:29,1117.50,1117.75,1117.25,1117.75,145,208
12/07/2004,08:30,1117.75,1117.75,1116.50,1117.00,337,1666
12/07/2004,08:31,1117.00,1117.00,1115.25,1115.75,1369,4165
12/07/2004,08:32,1115.75,1116.25,1115.75,1115.75,464,1377
12/07/2004,08:33,1116.00,1116.50,1115.75,1116.25,1190,563
12/07/2004,08:34,1116.25,1116.50,1115.75,1115.75,108,1263
12/07/2004,08:35,1115.75,1116.00,1115.50,1115.50,664,1391
12/07/2004,08:36,1115.50,1116.00,1115.00,1115.00,1221,2303
12/07/2004,08:37,1115.25,1115.25,1114.50,1115.00,2185,2561
12/07/2004,08:38,1115.00,1115.00,1114.25,1114.75,2228,3049
12/07/2004,08:39,1115.00,1115.00,1113.75,1114.50,2574,2691
12/07/2004,08:40,1114.50,1114.50,1113.75,1114.25,1166,1878
12/07/2004,08:41,1114.50,1114.75,1114.25,1114.25,968,599
12/07/2004,08:42,1114.50,1115.00,1114.25,1114.25,1205,1317
12/07/2004,08:43,1114.25,1114.75,1114.25,1114.50,1638,1137
12/07/2004,08:44,1114.25,1114.50,1114.00,1114.25,912,854
12/07/2004,08:45,1114.50,1115.00,1114.25,1115.00,1639,1428
12/07/2004,08:46,1115.00,1115.00,1114.25,1114.25,197,1455
12/07/2004,08:47,1114.25,1114.75,1114.25,1114.50,747,256
12/07/2004,08:48,1114.50,1115.25,1114.50,1115.25,1285,107
12/07/2004,08:49,1115.00,1115.75,1115.00,1115.75,2542,632
12/07/2004,08:50,1115.50,1115.50,1115.00,1115.25,183,907
12/07/2004,08:51,1115.00,1115.25,1114.50,1114.75,1098,1518
12/07/2004,08:52,1114.75,1115.50,1114.75,1115.00,611,883
12/07/2004,08:53,1115.00,1115.00,1114.75,1115.00,509,29
12/07/2004,08:54,1114.75,1115.25,1114.50,1114.75,778,885
12/07/2004,08:55,1114.75,1115.50,1114.75,1115.50,1539,290
12/07/2004,08:56,1115.25,1116.50,1115.25,1116.50,3240,681
12/07/2004,08:57,1116.50,1117.00,1116.00,1116.75,1616,1219
12/07/2004,08:58,1117.00,1117.25,1116.50,1116.75,2453,2009
12/07/2004,08:59,1116.75,1117.00,1116.25,1116.75,211,638
12/07/2004,09:00,1116.50,1117.00,1116.50,1116.75,487,919
12/07/2004,09:01,1117.00,1117.25,1116.50,1116.75,1028,996
12/07/2004,09:02,1117.00,1117.25,1116.50,1116.75,527,776
12/07/2004,09:03,1116.75,1116.75,1116.00,1116.25,599,1666
12/07/2004,09:04,1116.00,1116.75,1116.00,1116.50,463,351
12/07/2004,09:05,1116.75,1116.75,1116.25,1116.25,227,725
12/07/2004,09:06,1116.50,1117.00,1116.25,1116.25,1525,1294
12/07/2004,09:07,1116.50,1117.00,1116.25,1116.75,542,228
12/07/2004,09:08,1116.75,1117.25,1116.50,1117.25,1557,438
12/07/2004,09:09,1117.00,1118.25,1117.00,1117.50,2739,1417
12/07/2004,09:10,1117.75,1117.75,1117.25,1117.50,920,873
12/07/2004,09:11,1117.25,1117.50,1116.75,1117.00,180,787
12/07/2004,09:12,1117.00,1117.25,1116.50,1116.50,734,935
12/07/2004,09:13,1116.50,1117.00,1116.50,1116.75,342,619
12/07/2004,09:14,1116.75,1117.00,1116.75,1116.75,610,20
12/07/2004,09:15,1116.75,1117.00,1116.75,1117.00,260,12
12/07/2004,09:16,1117.00,1117.25,1116.50,1116.50,279,459
12/07/2004,09:17,1116.50,1117.25,1116.50,1116.75,948,481
12/07/2004,09:18,1117.00,1117.25,1116.75,1117.00,412,860
12/07/2004,09:19,1116.75,1117.25,1116.50,1116.50,1238,2000
12/07/2004,09:20,1116.50,1116.50,1115.75,1115.75,993,1752
12/07/2004,09:21,1116.00,1116.25,1115.50,1115.50,775,2844
12/07/2004,09:22,1115.50,1116.00,1115.00,1115.25,1193,2234
12/07/2004,09:23,1115.25,1115.75,1115.00,1115.75,1534,827
12/07/2004,09:24,1115.50,1116.00,1115.50,1115.75,590,599
12/07/2004,09:25,1115.75,1116.00,1115.75,1116.00,740,496
12/07/2004,09:26,1115.75,1116.00,1115.75,1115.75,203,336
12/07/2004,09:27,1116.00,1116.00,1115.50,1115.75,305,232
12/07/2004,09:28,1116.00,1116.00,1115.75,1116.00,710,86
12/07/2004,09:29,1115.75,1116.00,1115.75,1116.00,281,129
12/07/2004,09:30,1115.75,1116.00,1115.50,1116.00,394,265
12/07/2004,09:31,1116.00,1116.00,1115.75,1115.75,52,131
12/07/2004,09:32,1116.00,1116.75,1116.00,1116.75,2054,204
12/07/2004,09:33,1116.50,1117.00,1116.50,1116.75,2216,1232
12/07/2004,09:34,1117.00,1117.25,1116.75,1116.75,1655,507
12/07/2004,09:35,1117.00,1117.25,1116.75,1117.00,540,285
12/07/2004,09:36,1117.00,1117.25,1116.75,1117.25,1016,194
12/07/2004,09:37,1117.00,1117.25,1116.50,1116.75,680,858
12/07/2004,09:38,1116.75,1117.00,1116.50,1116.75,123,258
12/07/2004,09:39,1116.75,1116.75,1116.50,1116.50,130,705
12/07/2004,09:40,1116.50,1116.75,1116.25,1116.50,608,687
12/07/2004,09:41,1116.50,1116.75,1116.50,1116.50,42,24
12/07/2004,09:42,1116.50,1116.50,1116.00,1116.00,22,1105
12/07/2004,09:43,1116.00,1116.25,1115.75,1116.00,185,573
12/07/2004,09:44,1116.00,1116.00,1115.50,1116.00,411,1225
12/07/2004,09:45,1116.00,1116.00,1115.50,1115.50,325,484
12/07/2004,09:46,1115.50,1115.75,1115.00,1115.25,1039,1751
12/07/2004,09:47,1115.25,1115.50,1115.00,1115.25,245,873
12/07/2004,09:48,1115.50,1115.50,1115.00,1115.25,144,228
12/07/2004,09:49,1115.25,1115.50,1114.50,1114.50,633,2784
12/07/2004,09:50,1114.50,1115.00,1114.50,1114.50,898,513
12/07/2004,09:51,1114.75,1114.75,1114.25,1114.50,182,747
12/07/2004,09:52,1114.25,1115.00,1114.25,1114.75,1252,1045
12/07/2004,09:53,1114.75,1114.75,1114.50,1114.50,37,550
12/07/2004,09:54,1114.50,1114.75,1114.25,1114.50,205,583
12/07/2004,09:55,1114.50,1114.50,1114.00,1114.50,751,1039
12/07/2004,09:56,1114.50,1115.00,1114.50,1115.00,738,279
12/07/2004,09:57,1114.75,1115.00,1114.75,1115.00,128,377
12/07/2004,09:58,1115.00,1115.25,1115.00,1115.25,447,366
12/07/2004,09:59,1115.25,1116.00,1115.00,1115.75,2124,389
12/07/2004,10:00,1115.50,1115.75,1115.25,1115.75,262,464
12/07/2004,10:01,1115.50,1116.25,1115.50,1115.50,1925,570
12/07/2004,10:02,1115.50,1115.75,1115.50,1115.75,374,120
12/07/2004,10:03,1115.75,1115.75,1115.00,1115.00,299,1656
12/07/2004,10:04,1115.00,1115.25,1114.75,1115.25,302,1257
12/07/2004,10:05,1115.00,1115.25,1114.75,1114.75,531,1261
12/07/2004,10:06,1115.00,1115.00,1114.75,1115.00,138,152
12/07/2004,10:07,1115.00,1115.25,1114.75,1115.25,306,614
12/07/2004,10:08,1115.00,1115.25,1115.00,1115.00,357,334
12/07/2004,10:09,1115.00,1115.00,1114.75,1115.00,72,107
12/07/2004,10:10,1115.00,1115.75,1115.00,1115.50,1928,93
12/07/2004,10:11,1115.50,1116.00,1115.25,1115.50,683,815
12/07/2004,10:12,1115.50,1115.50,1115.00,1115.25,108,376
12/07/2004,10:13,1115.25,1115.50,1115.00,1115.00,85,343
12/07/2004,10:14,1115.25,1116.00,1115.00,1116.00,980,208
12/07/2004,10:15,1116.00,1116.25,1115.75,1115.75,391,284
12/07/2004,10:16,1116.00,1116.25,1115.75,1115.75,473,572
12/07/2004,10:17,1116.00,1116.00,1115.75,1115.75,99,403
12/07/2004,10:18,1115.75,1116.00,1115.75,1116.00,16,160
12/07/2004,10:19,1116.00,1116.00,1115.50,1115.50,146,488
12/07/2004,10:20,1115.50,1115.75,1115.50,1115.50,17,61
12/07/2004,10:21,1115.50,1115.75,1115.00,1115.00,169,791
12/07/2004,10:22,1115.00,1115.50,1115.00,1115.25,96,262
12/07/2004,10:23,1115.25,1115.50,1115.00,1115.25,611,617
12/07/2004,10:24,1115.25,1115.50,1115.00,1115.25,160,429
12/07/2004,10:25,1115.50,1115.75,1115.25,1115.75,299,152
12/07/2004,10:26,1115.75,1115.75,1115.25,1115.50,261,384
12/07/2004,10:27,1115.50,1115.75,1115.25,1115.50,323,145
12/07/2004,10:28,1115.75,1115.75,1115.50,1115.75,107,16
12/07/2004,10:29,1115.75,1116.00,1115.50,1116.00,285,50
12/07/2004,10:30,1116.00,1116.25,1115.75,1116.25,1930,471
12/07/2004,10:31,1116.00,1117.00,1116.00,1116.75,3071,850
12/07/2004,10:32,1116.50,1116.75,1116.25,1116.75,608,493
12/07/2004,10:33,1116.50,1116.75,1116.50,1116.50,17,158
12/07/2004,10:34,1116.50,1117.00,1116.50,1116.75,1099,359
12/07/2004,10:35,1116.75,1116.75,1116.25,1116.25,122,525
12/07/2004,10:36,1116.25,1116.50,1116.00,1116.50,446,428
12/07/2004,10:37,1116.25,1116.25,1116.00,1116.00,103,147
12/07/2004,10:38,1116.00,1116.50,1116.00,1116.25,394,144
12/07/2004,10:39,1116.25,1116.50,1116.00,1116.00,150,643
12/07/2004,10:40,1116.00,1116.00,1115.75,1115.75,32,144
12/07/2004,10:41,1115.75,1116.75,1115.75,1116.75,1404,624
12/07/2004,10:42,1116.75,1117.00,1116.50,1117.00,856,422
12/07/2004,10:43,1117.00,1117.25,1116.75,1117.25,1752,633
12/07/2004,10:44,1117.00,1117.25,1116.50,1116.75,130,379
12/07/2004,10:45,1116.75,1117.00,1116.50,1116.75,233,261
12/07/2004,10:46,1117.00,1117.00,1116.75,1116.75,492,30
12/07/2004,10:47,1116.75,1117.00,1116.50,1116.75,114,214
12/07/2004,10:48,1116.75,1117.00,1116.25,1116.50,627,478
12/07/2004,10:49,1116.50,1117.25,1116.50,1117.00,1214,179
12/07/2004,10:50,1117.00,1117.00,1116.25,1116.25,96,509
12/07/2004,10:51,1116.50,1116.75,1116.25,1116.25,150,236
12/07/2004,10:52,1116.25,1116.75,1116.25,1116.50,677,28
12/07/2004,10:53,1116.75,1116.75,1116.00,1116.25,16,631
12/07/2004,10:54,1116.00,1116.25,1115.75,1115.75,220,718
12/07/2004,10:55,1115.75,1116.25,1115.75,1115.75,308,140
12/07/2004,10:56,1115.75,1116.25,1115.75,1116.25,185,8
12/07/2004,10:57,1116.25,1117.00,1116.25,1116.75,1113,255
12/07/2004,10:58,1117.00,1117.25,1116.50,1117.00,947,415
12/07/2004,10:59,1117.00,1117.25,1116.25,1116.25,340,1317
12/07/2004,11:00,1116.00,1116.50,1116.00,1116.00,281,1164
12/07/2004,11:01,1116.00,1116.25,1116.00,1116.00,30,47
12/07/2004,11:02,1116.00,1116.25,1115.75,1116.00,207,473
12/07/2004,11:03,1116.00,1116.25,1115.75,1116.25,156,10
12/07/2004,11:04,1116.25,1116.25,1116.00,1116.00,17,190
12/07/2004,11:05,1116.00,1116.50,1116.00,1116.50,350,229
12/07/2004,11:06,1116.50,1116.75,1116.00,1116.50,806,211
12/07/2004,11:07,1116.50,1117.25,1116.50,1117.25,2194,203
12/07/2004,11:08,1117.00,1117.50,1117.00,1117.25,1276,1245
12/07/2004,11:09,1117.00,1117.50,1117.00,1117.50,277,656
12/07/2004,11:10,1117.25,1117.75,1117.25,1117.25,1166,1613
12/07/2004,11:11,1117.50,1117.50,1117.25,1117.25,1071,142
12/07/2004,11:12,1117.50,1117.75,1117.00,1117.50,512,464
12/07/2004,11:13,1117.50,1117.50,1117.25,1117.25,903,395
12/07/2004,11:14,1117.25,1117.50,1116.75,1116.75,112,1422
12/07/2004,11:15,1116.75,1117.00,1116.50,1117.00,377,245
12/07/2004,11:16,1116.75,1117.25,1116.75,1117.00,521,151
12/07/2004,11:17,1116.75,1117.75,1116.75,1117.50,1489,468
12/07/2004,11:18,1117.50,1117.75,1117.25,1117.25,655,228
12/07/2004,11:19,1117.50,1117.75,1117.25,1117.50,138,432
12/07/2004,11:20,1117.50,1117.50,1117.25,1117.50,292,105
12/07/2004,11:21,1117.25,1117.50,1117.25,1117.25,60,10
12/07/2004,11:22,1117.25,1117.50,1117.25,1117.50,221,620
12/07/2004,11:23,1117.50,1117.50,1116.75,1116.75,229,692
12/07/2004,11:24,1116.75,1117.00,1116.75,1116.75,21,170
12/07/2004,11:25,1116.75,1117.00,1116.25,1116.25,73,1806
12/07/2004,11:26,1116.25,1116.50,1116.25,1116.50,740,101
12/07/2004,11:27,1116.50,1116.50,1116.25,1116.50,161,40
12/07/2004,11:28,1116.50,1116.75,1116.25,1116.50,354,114
12/07/2004,11:29,1116.25,1116.50,1116.25,1116.25,111,105
12/07/2004,11:30,1116.50,1116.75,1116.25,1116.50,195,122
12/07/2004,11:31,1116.25,1116.50,1116.25,1116.25,577,38
12/07/2004,11:32,1116.50,1116.50,1116.25,1116.50,509,1
12/07/2004,11:33,1116.50,1116.50,1116.00,1116.00,44,573
12/07/2004,11:34,1116.00,1116.50,1116.00,1116.50,188,316
12/07/2004,11:35,1116.50,1116.50,1116.25,1116.25,36,34
12/07/2004,11:36,1116.50,1116.50,1116.25,1116.25,43,442
12/07/2004,11:37,1116.25,1116.25,1116.00,1116.25,24,113
12/07/2004,11:38,1116.25,1116.25,1116.00,1116.25,122,5
12/07/2004,11:39,1116.00,1116.25,1116.00,1116.25,276,2
12/07/2004,11:40,1116.00,1116.25,1116.00,1116.25,56,5
12/07/2004,11:41,1116.00,1116.25,1116.00,1116.25,33,6
12/07/2004,11:42,1116.25,1116.25,1116.00,1116.00,56,54
12/07/2004,11:43,1116.25,1116.50,1116.00,1116.50,127,27
12/07/2004,11:44,1116.50,1116.50,1116.25,1116.25,4,228
12/07/2004,11:45,1116.25,1116.25,1115.75,1116.00,185,486
12/07/2004,11:46,1115.75,1116.00,1115.50,1115.75,123,928
12/07/2004,11:47,1115.50,1116.00,1115.50,1115.50,164,96
12/07/2004,11:48,1115.50,1115.75,1115.50,1115.50,12,170
12/07/2004,11:49,1115.50,1115.75,1115.50,1115.75,12,23
12/07/2004,11:50,1115.75,1115.75,1115.50,1115.75,80,5
12/07/2004,11:51,1115.50,1115.50,1115.00,1115.00,344,1508
12/07/2004,11:52,1115.25,1115.25,1115.00,1115.25,204,209
12/07/2004,11:53,1115.00,1115.25,1114.75,1115.00,507,801
12/07/2004,11:54,1114.75,1115.00,1114.75,1114.75,183,99
12/07/2004,11:55,1114.75,1115.00,1114.50,1114.75,394,731
12/07/2004,11:56,1114.75,1114.75,1114.50,1114.50,97,553
12/07/2004,11:57,1114.75,1114.75,1114.50,1114.50,114,63
12/07/2004,11:58,1114.50,1114.75,1114.50,1114.75,129,19
12/07/2004,11:59,1114.75,1115.00,1114.50,1115.00,954,611
12/07/2004,12:00,1114.75,1115.00,1114.25,1114.25,288,1026
12/07/2004,12:01,1114.25,1114.50,1113.75,1113.75,564,3260
12/07/2004,12:02,1113.75,1114.00,1113.50,1113.75,696,1691
12/07/2004,12:03,1113.75,1114.25,1113.50,1114.00,759,230
12/07/2004,12:04,1114.00,1114.00,1113.50,1113.50,491,446
12/07/2004,12:05,1113.50,1113.50,1113.25,1113.50,469,1430
12/07/2004,12:06,1113.25,1113.75,1113.25,1113.50,824,236
12/07/2004,12:07,1113.50,1114.00,1113.00,1113.75,1239,1096
12/07/2004,12:08,1113.50,1113.75,1113.25,1113.50,499,421
12/07/2004,12:09,1113.75,1113.75,1113.00,1113.25,842,1855
12/07/2004,12:10,1113.25,1113.50,1113.00,1113.25,206,932
12/07/2004,12:11,1113.25,1113.50,1111.75,1112.25,1288,6395
12/07/2004,12:12,1112.00,1112.25,1111.50,1111.50,783,2696
12/07/2004,12:13,1111.75,1111.75,1110.75,1111.25,2944,4699
12/07/2004,12:14,1111.25,1111.25,1110.50,1110.50,1659,3939
12/07/2004,12:15,1110.50,1110.75,1110.00,1110.25,3347,2866
12/07/2004,12:16,1110.50,1110.50,1110.00,1110.00,2287,2862
12/07/2004,12:17,1110.00,1110.25,1108.50,1109.00,3756,7568
12/07/2004,12:18,1109.00,1109.50,1109.00,1109.00,2099,1545
12/07/2004,12:19,1109.25,1109.75,1109.00,1109.25,3340,1189
12/07/2004,12:20,1109.50,1110.00,1109.25,1109.75,2600,639
12/07/2004,12:21,1109.50,1109.75,1109.25,1109.50,910,1457
12/07/2004,12:22,1109.75,1109.75,1109.50,1109.75,1911,692
12/07/2004,12:23,1109.75,1109.75,1109.00,1109.50,1561,1845
12/07/2004,12:24,1109.75,1110.00,1109.50,1109.75,1832,394
12/07/2004,12:25,1110.00,1110.25,1109.75,1110.00,1516,56
12/07/2004,12:26,1110.00,1110.25,1110.00,1110.25,601,124
12/07/2004,12:27,1110.25,1110.25,1109.75,1110.00,522,1900
12/07/2004,12:28,1110.00,1110.25,1109.75,1110.00,509,916
12/07/2004,12:29,1110.00,1110.00,1109.50,1109.75,1090,2290
12/07/2004,12:30,1109.75,1110.00,1109.50,1110.00,1143,228
12/07/2004,12:31,1110.00,1110.00,1109.50,1109.75,152,854
12/07/2004,12:32,1109.75,1109.75,1109.00,1109.50,1524,2326
12/07/2004,12:33,1109.50,1109.50,1109.00,1109.25,485,565
12/07/2004,12:34,1109.00,1109.25,1107.50,1107.50,540,7747
12/07/2004,12:35,1107.75,1108.00,1107.00,1107.00,2608,4888
12/07/2004,12:36,1107.00,1107.25,1106.50,1107.25,2223,4532
12/07/2004,12:37,1107.25,1107.25,1107.00,1107.25,1646,590
12/07/2004,12:38,1107.25,1108.25,1107.25,1107.75,3090,1527
12/07/2004,12:39,1108.00,1108.00,1107.75,1107.75,613,229
12/07/2004,12:40,1107.75,1108.00,1107.75,1108.00,317,276
12/07/2004,12:41,1107.75,1108.00,1107.75,1108.00,848,1617
12/07/2004,12:42,1108.00,1108.25,1107.75,1108.25,1793,150
12/07/2004,12:43,1108.25,1108.25,1108.00,1108.00,620,948
12/07/2004,12:44,1108.00,1108.25,1107.75,1108.00,507,765
12/07/2004,12:45,1108.00,1108.25,1107.75,1107.75,776,770
12/07/2004,12:46,1108.00,1108.25,1107.75,1108.00,663,1911
12/07/2004,12:47,1108.00,1108.25,1107.75,1108.00,374,995
12/07/2004,12:48,1108.00,1108.50,1108.00,1108.50,2000,115
12/07/2004,12:49,1108.50,1109.00,1108.25,1108.75,3163,309
12/07/2004,12:50,1109.00,1109.00,1108.75,1109.00,705,641
12/07/2004,12:51,1109.00,1109.00,1108.50,1108.75,44,930
12/07/2004,12:52,1108.75,1108.75,1108.25,1108.25,148,1821
12/07/2004,12:53,1108.25,1108.25,1108.00,1108.00,312,1679
12/07/2004,12:54,1108.25,1108.50,1108.00,1108.25,639,665
12/07/2004,12:55,1108.25,1108.50,1108.00,1108.25,756,181
12/07/2004,12:56,1108.25,1108.75,1108.25,1108.75,502,157
12/07/2004,12:57,1108.50,1108.75,1108.25,1108.25,80,596
12/07/2004,12:58,1108.50,1108.75,1108.25,1108.50,329,64
12/07/2004,12:59,1108.75,1109.00,1108.50,1109.00,1870,308
12/07/2004,13:00,1108.75,1109.50,1108.75,1109.00,1740,787
12/07/2004,13:01,1109.00,1109.25,1108.75,1109.00,400,1345
12/07/2004,13:02,1109.00,1109.00,1108.75,1109.00,111,108
12/07/2004,13:03,1108.75,1109.00,1108.75,1108.75,241,187
12/07/2004,13:04,1108.75,1109.00,1108.25,1108.25,184,2303
12/07/2004,13:05,1108.25,1108.75,1108.25,1108.50,868,952
12/07/2004,13:06,1108.75,1108.75,1108.50,1108.75,1288,541
12/07/2004,13:07,1108.75,1109.00,1108.50,1108.50,1748,370
12/07/2004,13:08,1108.50,1109.00,1108.50,1108.75,559,814
12/07/2004,13:09,1108.75,1108.75,1107.75,1108.00,384,2258
12/07/2004,13:10,1108.00,1108.00,1107.25,1107.50,526,3416
12/07/2004,13:11,1107.50,1107.50,1106.50,1107.00,540,3389
12/07/2004,13:12,1107.00,1107.00,1106.25,1106.50,1234,2409
12/07/2004,13:13,1106.50,1106.75,1105.75,1106.25,2196,4027
12/07/2004,13:14,1106.00,1106.75,1106.00,1106.75,1346,1334
12/07/2004,13:15,1106.50,1107.50,1106.50,1107.50,2606,663
12/07/2004,13:16,1107.50,1107.50,1107.00,1107.25,725,482
12/07/2004,13:17,1107.25,1107.50,1107.00,1107.25,520,820
12/07/2004,13:18,1107.25,1107.75,1107.00,1107.25,923,655
12/07/2004,13:19,1107.50,1107.75,1107.25,1107.50,303,211
12/07/2004,13:20,1107.50,1108.50,1107.50,1108.50,3012,132
12/07/2004,13:21,1108.50,1109.00,1108.25,1108.50,1254,699
12/07/2004,13:22,1108.50,1108.75,1108.50,1108.50,329,432
12/07/2004,13:23,1108.75,1108.75,1108.00,1108.25,688,830
12/07/2004,13:24,1108.50,1108.75,1108.50,1108.50,660,251
12/07/2004,13:25,1108.75,1109.25,1108.50,1109.25,1056,38
12/07/2004,13:26,1109.00,1109.25,1108.75,1109.25,388,661
12/07/2004,13:27,1109.00,1109.25,1108.75,1109.00,266,894
12/07/2004,13:28,1108.75,1109.00,1108.25,1108.50,244,1087
12/07/2004,13:29,1108.50,1108.50,1108.00,1108.25,523,805
12/07/2004,13:30,1108.50,1108.50,1107.25,1107.75,531,2954
12/07/2004,13:31,1108.00,1108.00,1107.50,1107.75,525,677
12/07/2004,13:32,1107.75,1108.00,1107.50,1108.00,455,412
12/07/2004,13:33,1108.00,1108.00,1107.50,1107.75,206,751
12/07/2004,13:34,1107.75,1108.50,1107.75,1108.25,1288,384
12/07/2004,13:35,1108.25,1108.25,1108.00,1108.25,1075,2
12/07/2004,13:36,1108.25,1108.25,1107.75,1108.00,360,355
12/07/2004,13:37,1108.00,1108.25,1107.75,1108.00,230,376
12/07/2004,13:38,1108.00,1108.25,1108.00,1108.25,393,40
12/07/2004,13:39,1108.25,1108.50,1108.00,1108.25,258,312
12/07/2004,13:40,1108.00,1108.50,1107.25,1107.50,153,2656
12/07/2004,13:41,1107.50,1107.75,1107.00,1107.75,1309,973
12/07/2004,13:42,1107.75,1108.25,1107.50,1108.00,662,129
12/07/2004,13:43,1108.00,1108.25,1107.75,1108.00,52,242
12/07/2004,13:44,1108.00,1108.00,1107.75,1108.00,46,16
12/07/2004,13:45,1108.00,1108.50,1108.00,1108.00,1084,526
12/07/2004,13:46,1108.00,1108.25,1107.75,1108.00,106,272
12/07/2004,13:47,1108.25,1108.50,1108.25,1108.50,470,76
12/07/2004,13:48,1108.25,1108.50,1107.75,1108.25,234,422
12/07/2004,13:49,1108.25,1108.50,1107.75,1108.25,382,591
12/07/2004,13:50,1108.25,1108.50,1108.25,1108.50,66,66
12/07/2004,13:51,1108.50,1108.50,1108.25,1108.50,24,27
12/07/2004,13:52,1108.50,1108.50,1107.25,1107.50,108,1242
12/07/2004,13:53,1107.50,1107.75,1107.00,1107.75,1007,1268
12/07/2004,13:54,1107.75,1107.75,1106.75,1106.75,991,2057
12/07/2004,13:55,1106.75,1107.75,1106.75,1107.75,1750,182
12/07/2004,13:56,1107.75,1107.75,1107.25,1107.50,271,495
12/07/2004,13:57,1107.50,1108.00,1107.00,1107.75,1129,694
12/07/2004,13:58,1107.75,1107.75,1106.50,1106.50,331,2214
12/07/2004,13:59,1106.50,1106.75,1106.25,1106.75,1128,1407
12/07/2004,14:00,1106.75,1106.75,1105.75,1106.00,159,3670
12/07/2004,14:01,1106.25,1106.50,1105.75,1106.50,2567,1631
12/07/2004,14:02,1106.75,1106.75,1106.00,1106.50,766,1014
12/07/2004,14:03,1106.50,1106.75,1106.25,1106.75,999,223
12/07/2004,14:04,1106.75,1106.75,1106.00,1106.25,303,1115
12/07/2004,14:05,1106.25,1106.50,1106.00,1106.50,503,109
12/07/2004,14:06,1106.50,1106.50,1105.50,1106.00,2444,2775
12/07/2004,14:07,1106.00,1106.75,1106.00,1106.50,1773,664
12/07/2004,14:08,1106.50,1106.75,1106.25,1106.75,468,581
12/07/2004,14:09,1106.50,1107.00,1106.50,1106.75,1757,99
12/07/2004,14:10,1107.00,1107.25,1106.75,1106.75,919,897
12/07/2004,14:11,1107.00,1107.00,1106.75,1107.00,46,272
12/07/2004,14:12,1106.75,1107.00,1106.25,1106.50,438,807
12/07/2004,14:13,1106.25,1106.50,1106.00,1106.00,46,406
12/07/2004,14:14,1106.25,1106.50,1106.00,1106.25,183,327
12/07/2004,14:15,1106.25,1106.75,1106.25,1106.75,514,192
12/07/2004,14:16,1106.50,1106.75,1106.25,1106.50,155,506
12/07/2004,14:17,1106.75,1106.75,1106.00,1106.25,894,882
12/07/2004,14:18,1106.25,1106.75,1106.25,1106.50,462,233
12/07/2004,14:19,1106.50,1106.50,1106.00,1106.25,381,158
12/07/2004,14:20,1106.25,1106.50,1105.50,1106.00,1770,2968
12/07/2004,14:21,1105.75,1106.00,1105.50,1105.75,1625,711
12/07/2004,14:22,1105.75,1106.50,1105.75,1106.00,1985,1419
12/07/2004,14:23,1106.00,1106.25,1105.75,1106.00,913,582
12/07/2004,14:24,1106.00,1106.25,1105.75,1106.00,970,343
12/07/2004,14:25,1106.00,1106.00,1105.00,1105.75,2381,6324
12/07/2004,14:26,1105.50,1105.75,1105.00,1105.25,889,1879
12/07/2004,14:27,1105.50,1105.50,1104.00,1104.00,2893,7564
12/07/2004,14:28,1104.00,1104.75,1103.75,1104.25,1921,2707
12/07/2004,14:29,1104.25,1104.50,1104.00,1104.25,870,1597
12/07/2004,14:30,1104.50,1104.50,1104.00,1104.25,914,1796
12/07/2004,14:31,1104.00,1104.50,1104.00,1104.50,1277,1085
12/07/2004,14:32,1104.50,1105.00,1104.50,1105.00,2224,95
12/07/2004,14:33,1105.00,1105.00,1104.25,1104.50,1233,1671
12/07/2004,14:34,1104.50,1104.75,1104.25,1104.50,521,765
12/07/2004,14:35,1104.50,1104.75,1104.00,1104.75,669,963
12/07/2004,14:36,1104.75,1105.25,1104.75,1105.25,1965,64
12/07/2004,14:37,1105.25,1105.25,1104.50,1104.75,494,1801
12/07/2004,14:38,1104.75,1105.25,1104.50,1105.25,1475,72
12/07/2004,14:39,1105.25,1105.25,1105.00,1105.25,1278,225
12/07/2004,14:40,1105.25,1105.25,1104.75,1105.00,928,907
12/07/2004,14:41,1105.00,1105.25,1104.50,1104.50,704,2831
12/07/2004,14:42,1104.50,1104.50,1104.00,1104.50,815,1259
12/07/2004,14:43,1104.50,1104.50,1103.75,1103.75,440,2031
12/07/2004,14:44,1103.75,1104.25,1103.50,1104.25,1311,2340
12/07/2004,14:45,1104.00,1104.25,1103.75,1104.25,940,687
12/07/2004,14:46,1104.00,1104.25,1103.75,1104.00,260,282
12/07/2004,14:47,1104.00,1104.75,1103.50,1104.75,2386,1180
12/07/2004,14:48,1104.75,1104.75,1104.50,1104.75,1737,1522
12/07/2004,14:49,1104.75,1105.00,1104.50,1104.75,1725,674
12/07/2004,14:50,1104.75,1105.50,1104.75,1105.00,1374,373
12/07/2004,14:51,1105.00,1105.25,1105.00,1105.00,71,741
12/07/2004,14:52,1105.00,1105.25,1104.75,1104.75,23,500
12/07/2004,14:53,1105.00,1105.00,1104.50,1104.50,681,2048
12/07/2004,14:54,1104.75,1104.75,1104.00,1104.25,492,1583
12/07/2004,14:55,1104.00,1104.50,1104.00,1104.25,911,761
12/07/2004,14:56,1104.25,1104.50,1104.00,1104.25,764,769
12/07/2004,14:57,1104.25,1104.50,1103.75,1104.00,1826,2203
12/07/2004,14:58,1104.00,1104.25,1103.25,1103.75,379,5646
12/07/2004,14:59,1103.75,1103.75,1102.75,1102.75,2959,5399
12/07/2004,15:00,1103.00,1103.25,1102.25,1102.50,3257,7189
12/07/2004,15:01,1102.50,1103.25,1102.25,1103.00,4163,1951
12/07/2004,15:02,1103.00,1103.25,1102.75,1103.00,1652,1450
12/07/2004,15:03,1103.00,1103.25,1102.75,1103.00,897,1086
12/07/2004,15:04,1103.00,1103.25,1102.75,1103.00,306,831
12/07/2004,15:05,1103.00,1103.00,1102.75,1103.00,106,1060
12/07/2004,15:06,1103.00,1103.00,1102.50,1102.75,913,1598
12/07/2004,15:07,1102.75,1103.00,1102.50,1103.00,579,367
12/07/2004,15:08,1103.00,1103.00,1102.75,1102.75,195,139
12/07/2004,15:09,1103.00,1103.00,1102.50,1102.75,1017,1615
12/07/2004,15:10,1102.75,1103.25,1102.50,1103.25,2233,1930
12/07/2004,15:11,1103.00,1103.25,1102.50,1103.00,1007,2111
12/07/2004,15:12,1103.00,1103.25,1102.50,1102.75,876,1151
12/07/2004,15:13,1103.00,1103.00,1102.75,1102.75,204,265
12/07/2004,15:14,1103.00,1103.00,1102.75,1102.75,1965,528
12/07/2004,15:15,1102.75,1103.00,1102.50,1103.00,3514,2951
12/07/2004,15:16,1102.75,1102.75,1102.75,1102.75,0,200
12/07/2004,15:31,1102.50,1102.75,1102.50,1102.50,77,525
12/07/2004,15:32,1102.50,1103.00,1102.50,1103.00,231,3
12/07/2004,15:33,1103.00,1103.00,1102.50,1102.75,58,167
12/07/2004,15:34,1102.50,1103.00,1102.50,1102.75,96,22
12/07/2004,15:35,1102.75,1102.75,1102.50,1102.75,13,32
12/07/2004,15:36,1102.50,1102.75,1102.50,1102.75,113,2
12/07/2004,15:37,1102.75,1103.00,1102.75,1102.75,59,21
12/07/2004,15:39,1102.75,1103.00,1102.75,1103.00,16,6
12/07/2004,15:40,1103.00,1103.00,1102.75,1102.75,3,87
12/07/2004,15:41,1102.75,1102.75,1102.75,1102.75,0,3
12/07/2004,15:42,1102.75,1102.75,1102.75,1102.75,0,40
12/07/2004,15:43,1102.50,1102.50,1102.25,1102.25,1,136
12/07/2004,15:44,1102.25,1102.25,1102.00,1102.00,20,104
12/07/2004,15:45,1102.00,1102.25,1102.00,1102.25,25,27
12/07/2004,15:46,1102.25,1102.25,1102.00,1102.00,3,1
12/07/2004,15:47,1102.25,1102.25,1102.00,1102.00,3,6
12/07/2004,15:48,1102.00,1102.00,1101.75,1102.00,11,147
12/07/2004,15:49,1101.75,1101.75,1101.50,1101.50,62,112
12/07/2004,15:50,1101.50,1101.75,1101.50,1101.75,53,4
12/07/2004,15:51,1101.75,1101.75,1101.75,1101.75,8,0
12/07/2004,15:52,1101.75,1101.75,1101.50,1101.75,3,3
12/07/2004,15:53,1101.75,1101.75,1101.50,1101.75,9,78
12/07/2004,15:54,1101.75,1101.75,1101.50,1101.75,49,2
12/07/2004,15:55,1101.75,1102.00,1101.75,1101.75,8,22
12/07/2004,15:56,1101.75,1101.75,1101.75,1101.75,0,5
12/07/2004,15:58,1101.75,1101.75,1101.75,1101.75,0,1
12/07/2004,16:00,1102.00,1102.00,1101.75,1101.75,4,2
12/07/2004,17:01,1101.75,1101.75,1101.50,1101.50,4,15
12/07/2004,17:03,1101.75,1101.75,1101.50,1101.50,1,41
12/07/2004,17:04,1101.50,1101.75,1101.50,1101.50,2,11
12/07/2004,17:05,1101.50,1101.50,1101.50,1101.50,0,2
12/07/2004,17:06,1101.50,1101.50,1101.50,1101.50,0,26
12/07/2004,17:07,1101.50,1101.50,1101.50,1101.50,0,7
12/07/2004,17:08,1101.50,1101.50,1101.25,1101.25,0,2
12/07/2004,17:09,1101.50,1101.50,1101.50,1101.50,15,0
12/07/2004,17:10,1101.25,1101.25,1101.25,1101.25,0,65
12/07/2004,17:11,1101.25,1101.25,1101.25,1101.25,0,6
12/07/2004,17:12,1101.50,1101.50,1101.50,1101.50,15,0
12/07/2004,17:13,1101.50,1101.75,1101.50,1101.50,6,1
12/07/2004,17:14,1101.50,1101.50,1101.50,1101.50,0,1
12/07/2004,17:16,1101.75,1101.75,1101.75,1101.75,10,0
12/07/2004,17:17,1101.75,1102.00,1101.75,1102.00,33,0
12/07/2004,17:18,1102.00,1102.00,1101.75,1101.75,5,10
12/07/2004,17:21,1102.00,1102.00,1101.75,1101.75,1,1
12/07/2004,17:22,1101.75,1101.75,1101.75,1101.75,0,2
12/07/2004,17:24,1101.75,1101.75,1101.75,1101.75,0,16
12/07/2004,17:25,1102.00,1102.00,1101.75,1101.75,2,4
12/07/2004,17:26,1101.75,1101.75,1101.75,1101.75,0,10
12/07/2004,17:27,1101.75,1101.75,1101.75,1101.75,0,1
12/07/2004,17:28,1102.00,1102.00,1102.00,1102.00,1,0
12/07/2004,17:29,1101.75,1101.75,1101.75,1101.75,0,1
12/07/2004,17:30,1101.75,1101.75,1101.75,1101.75,0,16
12/07/2004,17:31,1101.75,1101.75,1101.75,1101.75,0,3
12/07/2004,17:32,1102.00,1102.00,1102.00,1102.00,11,0
12/07/2004,17:33,1101.75,1102.00,1101.75,1101.75,5,2
12/07/2004,17:34,1102.00,1102.00,1102.00,1102.00,1,0
12/07/2004,17:35,1101.75,1101.75,1101.75,1101.75,0,1
12/07/2004,17:36,1101.75,1101.75,1101.75,1101.75,0,1
12/07/2004,17:37,1101.75,1101.75,1101.75,1101.75,0,3
12/07/2004,17:38,1102.00,1102.00,1102.00,1102.00,1,0
12/07/2004,17:39,1102.00,1102.00,1102.00,1102.00,5,0
12/07/2004,17:40,1102.00,1102.00,1102.00,1102.00,1,0
12/07/2004,17:41,1101.75,1102.00,1101.75,1102.00,2,5
12/07/2004,17:42,1102.00,1102.00,1102.00,1102.00,13,0
12/07/2004,17:43,1102.00,1102.00,1102.00,1102.00,21,0
12/07/2004,17:44,1102.00,1102.00,1102.00,1102.00,1,0
12/07/2004,17:47,1102.25,1102.25,1102.25,1102.25,6,0
12/07/2004,17:49,1102.25,1102.25,1102.25,1102.25,5,0
12/07/2004,17:50,1102.25,1102.25,1102.25,1102.25,6,0
12/07/2004,17:53,1102.00,1102.25,1102.00,1102.25,12,1
12/07/2004,17:54,1102.00,1102.00,1102.00,1102.00,0,46
12/07/2004,17:55,1102.00,1102.00,1101.75,1102.00,12,11
12/07/2004,17:56,1102.00,1102.00,1102.00,1102.00,1,0
12/07/2004,17:58,1102.00,1102.00,1102.00,1102.00,32,0
12/07/2004,18:01,1102.25,1102.25,1102.25,1102.25,2,0
12/07/2004,18:07,1102.25,1102.25,1102.25,1102.25,2,0
12/07/2004,18:09,1102.25,1102.25,1102.25,1102.25,100,0
12/07/2004,18:10,1102.25,1102.25,1102.00,1102.00,1,106
12/07/2004,18:12,1102.00,1102.25,1102.00,1102.25,5,1
12/07/2004,18:14,1102.00,1102.00,1102.00,1102.00,0,63
12/07/2004,18:15,1102.00,1102.00,1102.00,1102.00,0,58
12/07/2004,18:16,1102.00,1102.00,1102.00,1102.00,0,83
12/07/2004,18:17,1102.00,1102.00,1102.00,1102.00,0,11
12/07/2004,18:18,1102.00,1102.00,1102.00,1102.00,0,2
12/07/2004,18:20,1101.75,1102.25,1101.75,1102.25,68,6
12/07/2004,18:21,1101.75,1102.00,1101.75,1102.00,21,11
12/07/2004,18:23,1102.00,1102.00,1102.00,1102.00,1,0
12/07/2004,18:25,1102.00,1102.00,1102.00,1102.00,1,0
12/07/2004,18:26,1101.75,1101.75,1101.75,1101.75,0,2
12/07/2004,18:27,1102.00,1102.00,1102.00,1102.00,2,0
12/07/2004,18:29,1102.00,1102.00,1102.00,1102.00,26,0
12/07/2004,18:32,1102.25,1102.25,1102.25,1102.25,1,0
12/07/2004,18:33,1102.25,1102.25,1102.25,1102.25,1,0
12/07/2004,18:34,1102.25,1102.25,1102.25,1102.25,20,0
12/07/2004,18:39,1102.25,1102.25,1102.25,1102.25,7,0
12/07/2004,18:41,1102.25,1102.50,1102.25,1102.50,61,0
12/07/2004,18:42,1102.25,1102.25,1102.25,1102.25,0,53
12/07/2004,18:43,1102.25,1102.25,1102.25,1102.25,0,3
12/07/2004,18:44,1102.25,1102.25,1102.25,1102.25,0,21
12/07/2004,18:45,1102.25,1102.25,1102.00,1102.00,0,3
12/07/2004,18:46,1102.25,1102.25,1102.25,1102.25,34,0
12/07/2004,18:47,1102.25,1102.25,1102.25,1102.25,8,0
12/07/2004,18:48,1102.25,1102.25,1102.25,1102.25,10,0
12/07/2004,18:49,1102.25,1102.25,1102.25,1102.25,22,0
12/07/2004,18:50,1102.25,1102.25,1102.25,1102.25,10,0
12/07/2004,18:51,1102.25,1102.25,1102.00,1102.00,1,1
12/07/2004,18:52,1102.00,1102.00,1102.00,1102.00,0,1
12/07/2004,18:53,1102.25,1102.50,1102.25,1102.50,41,0
12/07/2004,18:54,1102.25,1102.25,1102.25,1102.25,0,1
12/07/2004,18:55,1102.50,1102.50,1102.50,1102.50,1,0
12/07/2004,18:57,1102.50,1102.50,1102.50,1102.50,2,0
12/07/2004,18:59,1102.50,1102.50,1102.50,1102.50,8,0
12/07/2004,19:00,1102.50,1102.50,1102.50,1102.50,1,0
12/07/2004,19:01,1102.50,1102.50,1102.50,1102.50,5,0
12/07/2004,19:02,1102.25,1102.25,1102.25,1102.25,0,2
12/07/2004,19:03,1102.50,1102.50,1102.25,1102.50,4,1
12/07/2004,19:04,1102.25,1102.50,1102.25,1102.50,1,1
12/07/2004,19:05,1102.50,1102.50,1102.50,1102.50,1,0
12/07/2004,19:06,1102.50,1102.50,1102.50,1102.50,2,0
12/07/2004,19:07,1102.50,1102.50,1102.50,1102.50,1,0
12/07/2004,19:10,1102.25,1102.25,1102.25,1102.25,0,13
12/07/2004,19:14,1102.25,1102.25,1102.25,1102.25,0,1
12/07/2004,19:16,1102.25,1102.25,1102.25,1102.25,0,1
12/07/2004,19:18,1102.25,1102.25,1102.25,1102.25,0,10
12/07/2004,19:19,1102.00,1102.00,1102.00,1102.00,0,5
12/07/2004,19:20,1102.00,1102.00,1102.00,1102.00,0,15
12/07/2004,19:22,1102.25,1102.25,1102.25,1102.25,5,0
12/07/2004,19:23,1102.25,1102.25,1102.25,1102.25,16,0
12/07/2004,19:26,1102.25,1102.25,1102.25,1102.25,14,0
12/07/2004,19:27,1102.25,1102.25,1102.25,1102.25,2,0
12/07/2004,19:28,1102.25,1102.25,1102.25,1102.25,1,0
12/07/2004,19:29,1102.25,1102.25,1102.25,1102.25,1,0
12/07/2004,19:30,1102.25,1102.25,1102.25,1102.25,3,0
12/07/2004,19:32,1102.25,1102.25,1102.25,1102.25,2,0
12/07/2004,19:33,1102.25,1102.25,1102.25,1102.25,2,0
12/07/2004,19:34,1102.25,1102.25,1102.25,1102.25,2,0
12/07/2004,19:36,1102.25,1102.25,1102.00,1102.00,2,20
12/07/2004,19:37,1102.00,1102.00,1102.00,1102.00,0,7
12/07/2004,19:38,1102.25,1102.25,1102.25,1102.25,2,0
12/07/2004,19:39,1102.25,1102.25,1102.25,1102.25,3,0
12/07/2004,19:40,1102.00,1102.25,1102.00,1102.25,7,1
12/07/2004,19:41,1102.25,1102.25,1102.25,1102.25,11,0
12/07/2004,19:43,1102.25,1102.25,1102.25,1102.25,1,0
12/07/2004,19:45,1102.25,1102.25,1102.25,1102.25,1,0
12/07/2004,19:48,1102.25,1102.25,1102.25,1102.25,3,0
12/07/2004,19:50,1102.25,1102.25,1102.25,1102.25,2,0
12/07/2004,19:51,1102.25,1102.25,1102.25,1102.25,10,0
12/07/2004,19:53,1102.25,1102.25,1102.25,1102.25,4,0
12/07/2004,19:57,1102.50,1102.50,1102.50,1102.50,1,0
12/07/2004,19:59,1102.25,1102.25,1102.25,1102.25,0,1
12/07/2004,20:00,1102.50,1102.50,1102.50,1102.50,6,0
12/07/2004,20:03,1102.50,1102.50,1102.50,1102.50,1,0
12/07/2004,20:06,1102.50,1102.50,1102.50,1102.50,5,0
12/07/2004,20:08,1102.50,1102.50,1102.50,1102.50,28,0
12/07/2004,20:09,1102.50,1102.50,1102.50,1102.50,21,0
12/07/2004,20:10,1102.75,1102.75,1102.50,1102.50,5,5
12/07/2004,20:12,1102.50,1102.50,1102.50,1102.50,0,1
12/07/2004,20:17,1102.50,1102.50,1102.50,1102.50,0,3
12/07/2004,20:18,1102.50,1102.75,1102.50,1102.75,20,1
12/07/2004,20:20,1102.75,1102.75,1102.75,1102.75,1,0
12/07/2004,20:22,1102.75,1102.75,1102.75,1102.75,13,0
12/07/2004,20:23,1102.75,1102.75,1102.75,1102.75,30,0
12/07/2004,20:24,1102.75,1102.75,1102.75,1102.75,7,0
12/07/2004,20:25,1102.75,1102.75,1102.75,1102.75,11,0
12/07/2004,20:26,1102.50,1102.75,1102.50,1102.75,7,26
12/07/2004,20:27,1102.75,1102.75,1102.75,1102.75,2,0
12/07/2004,20:30,1102.75,1102.75,1102.75,1102.75,52,0
12/07/2004,20:32,1102.75,1102.75,1102.75,1102.75,1,0
12/07/2004,20:33,1102.75,1102.75,1102.75,1102.75,1,0
12/07/2004,20:35,1102.75,1102.75,1102.75,1102.75,3,0
12/07/2004,20:36,1102.75,1102.75,1102.75,1102.75,2,0
12/07/2004,20:37,1102.75,1102.75,1102.75,1102.75,31,0
12/07/2004,20:38,1102.75,1102.75,1102.75,1102.75,23,0
12/07/2004,20:39,1102.75,1102.75,1102.75,1102.75,1,0
12/07/2004,20:40,1102.75,1102.75,1102.75,1102.75,9,0
12/07/2004,20:41,1102.75,1102.75,1102.75,1102.75,5,0
12/07/2004,20:42,1102.75,1102.75,1102.75,1102.75,5,0
12/07/2004,20:44,1102.75,1102.75,1102.75,1102.75,2,0
12/07/2004,20:45,1102.75,1102.75,1102.75,1102.75,10,0
12/07/2004,20:46,1102.75,1102.75,1102.75,1102.75,1,0
12/07/2004,20:47,1102.75,1103.00,1102.75,1103.00,3,0
12/07/2004,20:50,1102.75,1102.75,1102.75,1102.75,0,5
12/07/2004,20:52,1102.75,1102.75,1102.75,1102.75,0,13
12/07/2004,20:54,1102.75,1102.75,1102.75,1102.75,0,20
12/07/2004,20:55,1102.75,1102.75,1102.75,1102.75,0,1
12/07/2004,20:56,1102.75,1102.75,1102.75,1102.75,0,1
12/07/2004,20:57,1102.75,1102.75,1102.75,1102.75,0,1
12/07/2004,20:59,1103.00,1103.00,1103.00,1103.00,10,0
12/07/2004,21:00,1103.00,1103.00,1103.00,1103.00,30,0
12/07/2004,21:01,1103.00,1103.00,1103.00,1103.00,9,0
12/07/2004,21:03,1102.50,1102.50,1102.50,1102.50,0,6
12/07/2004,21:04,1102.50,1102.75,1102.50,1102.75,2,5
12/07/2004,21:05,1102.50,1102.75,1102.50,1102.75,1,5
12/07/2004,21:06,1102.75,1102.75,1102.75,1102.75,10,0
12/07/2004,21:09,1102.50,1102.50,1102.50,1102.50,0,5
12/07/2004,21:10,1102.50,1102.50,1102.50,1102.50,0,10
12/07/2004,21:12,1102.50,1102.75,1102.50,1102.75,1,11
12/07/2004,21:17,1102.50,1102.50,1102.50,1102.50,0,3
12/07/2004,21:18,1102.50,1102.75,1102.50,1102.50,1,5
12/07/2004,21:20,1102.50,1102.50,1102.50,1102.50,0,3
12/07/2004,21:21,1102.75,1102.75,1102.75,1102.75,13,0
12/07/2004,21:22,1102.75,1102.75,1102.75,1102.75,8,0
12/07/2004,21:28,1102.75,1102.75,1102.75,1102.75,3,0
12/07/2004,21:29,1102.50,1102.50,1102.50,1102.50,0,1
12/07/2004,21:30,1102.50,1102.50,1102.50,1102.50,0,2
12/07/2004,21:32,1102.50,1102.50,1102.50,1102.50,0,3
12/07/2004,21:33,1102.50,1102.50,1102.50,1102.50,0,2
12/07/2004,21:34,1102.75,1102.75,1102.75,1102.75,2,0
12/07/2004,21:36,1102.75,1102.75,1102.75,1102.75,3,0
12/07/2004,21:37,1102.75,1102.75,1102.75,1102.75,6,0
12/07/2004,21:38,1102.75,1102.75,1102.75,1102.75,1,0
12/07/2004,21:39,1102.75,1102.75,1102.75,1102.75,16,0
12/07/2004,21:40,1102.75,1103.00,1102.75,1102.75,15,11
12/07/2004,21:41,1102.75,1102.75,1102.75,1102.75,0,1
12/07/2004,21:43,1102.75,1102.75,1102.75,1102.75,0,2
12/07/2004,21:44,1103.00,1103.00,1102.75,1102.75,1,10
12/07/2004,21:45,1102.75,1102.75,1102.75,1102.75,0,15
12/07/2004,21:46,1103.00,1103.00,1103.00,1103.00,24,0
12/07/2004,21:47,1103.00,1103.00,1103.00,1103.00,75,0
12/07/2004,21:48,1103.00,1103.00,1103.00,1103.00,53,0
12/07/2004,21:49,1103.25,1103.25,1103.00,1103.00,2,45
12/07/2004,21:50,1103.00,1103.00,1103.00,1103.00,0,2
12/07/2004,21:54,1103.00,1103.00,1103.00,1103.00,0,2
12/07/2004,21:55,1103.00,1103.25,1103.00,1103.25,1,25
12/07/2004,21:58,1103.00,1103.00,1103.00,1103.00,0,2
12/07/2004,21:59,1103.00,1103.25,1103.00,1103.25,1,6
12/07/2004,22:00,1103.25,1103.25,1103.25,1103.25,129,0
12/07/2004,22:01,1103.25,1103.25,1103.25,1103.25,1,0
12/07/2004,22:05,1103.25,1103.25,1103.25,1103.25,1,0
12/07/2004,22:06,1103.25,1103.25,1103.00,1103.00,1,1
12/07/2004,22:07,1103.00,1103.00,1103.00,1103.00,0,23
12/07/2004,22:08,1103.00,1103.00,1103.00,1103.00,0,5
12/07/2004,22:09,1103.00,1103.00,1103.00,1103.00,0,15
12/07/2004,22:10,1103.00,1103.00,1103.00,1103.00,0,10
12/07/2004,22:14,1102.75,1102.75,1102.75,1102.75,0,1
12/07/2004,22:19,1103.00,1103.00,1102.75,1103.00,3,5
12/07/2004,22:20,1102.75,1102.75,1102.75,1102.75,0,15
12/07/2004,22:21,1102.50,1102.50,1102.50,1102.50,0,9
12/07/2004,22:22,1102.75,1102.75,1102.75,1102.75,1,0
12/07/2004,22:23,1102.50,1102.50,1102.50,1102.50,0,1
12/07/2004,22:27,1103.00,1103.00,1102.50,1102.75,31,12
12/07/2004,22:28,1103.00,1103.00,1103.00,1103.00,1,0
12/07/2004,22:31,1103.00,1103.00,1103.00,1103.00,1,0
12/07/2004,22:32,1103.00,1103.00,1103.00,1103.00,2,0
12/07/2004,22:38,1102.75,1103.00,1102.75,1103.00,25,16
12/07/2004,22:40,1102.75,1102.75,1102.75,1102.75,0,1
12/07/2004,22:43,1103.00,1103.00,1103.00,1103.00,3,0
12/07/2004,22:45,1102.75,1102.75,1102.75,1102.75,0,24
12/07/2004,22:47,1102.75,1102.75,1102.75,1102.75,0,8
12/07/2004,22:50,1102.75,1102.75,1102.75,1102.75,0,4
12/07/2004,22:52,1102.75,1102.75,1102.75,1102.75,0,19
12/07/2004,22:55,1102.75,1102.75,1102.50,1102.75,10,11
12/07/2004,22:56,1102.75,1102.75,1102.75,1102.75,26,0
12/07/2004,22:57,1102.75,1102.75,1102.75,1102.75,31,0
12/07/2004,22:58,1102.75,1102.75,1102.75,1102.75,2,0
12/07/2004,22:59,1102.75,1102.75,1102.50,1102.50,2,75
12/07/2004,23:00,1102.50,1102.50,1102.50,1102.50,0,39
12/07/2004,23:01,1102.50,1102.75,1102.50,1102.75,30,122
12/07/2004,23:02,1103.00,1103.00,1102.75,1102.75,5,1
12/07/2004,23:03,1103.00,1103.25,1102.75,1102.75,30,2
12/07/2004,23:14,1103.00,1103.00,1103.00,1103.00,1,0
12/07/2004,23:15,1103.00,1103.00,1103.00,1103.00,1,0
12/07/2004,23:16,1103.00,1103.00,1103.00,1103.00,2,0
12/07/2004,23:19,1103.00,1103.00,1103.00,1103.00,10,0
12/07/2004,23:21,1103.00,1103.00,1103.00,1103.00,3,0
12/07/2004,23:22,1103.00,1103.00,1102.75,1102.75,1,18
12/07/2004,23:24,1102.75,1102.75,1102.75,1102.75,0,9
12/07/2004,23:25,1102.75,1102.75,1102.75,1102.75,0,2
12/07/2004,23:26,1102.50,1102.50,1102.50,1102.50,0,7
12/07/2004,23:31,1102.50,1102.50,1102.50,1102.50,0,3
12/07/2004,23:39,1102.50,1102.50,1102.50,1102.50,0,1
12/07/2004,23:41,1102.50,1102.50,1102.50,1102.50,0,54
12/07/2004,23:42,1102.50,1102.50,1102.50,1102.50,0,4
12/07/2004,23:43,1102.50,1102.50,1102.25,1102.25,0,8
12/07/2004,23:44,1102.25,1102.25,1102.25,1102.25,0,2
12/07/2004,23:45,1102.50,1102.50,1102.50,1102.50,3,0
12/07/2004,23:46,1102.75,1102.75,1102.75,1102.75,11,0
12/07/2004,23:47,1102.50,1102.50,1102.50,1102.50,0,3
12/07/2004,23:53,1102.75,1102.75,1102.75,1102.75,18,0
12/07/2004,23:55,1102.75,1102.75,1102.75,1102.75,1,0
12/07/2004,23:56,1102.75,1102.75,1102.75,1102.75,1,0
12/08/2004,00:00,1102.75,1102.75,1102.75,1102.75,6,0
12/08/2004,00:10,1102.75,1102.75,1102.75,1102.75,8,0
12/08/2004,00:11,1102.75,1102.75,1102.75,1102.75,1,0
12/08/2004,00:18,1102.75,1102.75,1102.75,1102.75,1,0
12/08/2004,00:21,1102.75,1102.75,1102.50,1102.50,10,2
12/08/2004,00:22,1102.75,1102.75,1102.75,1102.75,4,0
12/08/2004,00:23,1102.75,1102.75,1102.75,1102.75,1,0
12/08/2004,00:27,1102.75,1102.75,1102.75,1102.75,1,0
12/08/2004,00:29,1103.00,1103.00,1103.00,1103.00,1,0
12/08/2004,00:30,1102.75,1102.75,1102.75,1102.75,0,1
12/08/2004,00:31,1103.00,1103.00,1102.75,1102.75,4,5
12/08/2004,00:33,1102.75,1103.00,1102.75,1103.00,1,1
12/08/2004,00:34,1103.00,1103.00,1102.75,1102.75,1,5
12/08/2004,00:35,1102.75,1102.75,1102.50,1102.50,0,20
12/08/2004,00:37,1102.75,1102.75,1102.75,1102.75,1,0
12/08/2004,00:40,1102.75,1103.00,1102.75,1102.75,5,2
12/08/2004,00:41,1102.75,1102.75,1102.75,1102.75,0,1
12/08/2004,00:44,1102.75,1102.75,1102.75,1102.75,0,2
12/08/2004,00:47,1102.50,1102.50,1102.50,1102.50,0,8
12/08/2004,00:52,1102.75,1102.75,1102.75,1102.75,1,0
12/08/2004,00:57,1102.50,1102.50,1102.50,1102.50,0,38
12/08/2004,00:58,1102.25,1102.50,1102.25,1102.25,1,28
12/08/2004,00:59,1102.50,1102.50,1102.50,1102.50,120,0
12/08/2004,01:01,1102.50,1102.50,1102.50,1102.50,16,0
12/08/2004,01:02,1102.50,1102.50,1102.50,1102.50,2,0
12/08/2004,01:03,1102.75,1102.75,1102.50,1102.50,1,1
12/08/2004,01:04,1102.75,1102.75,1102.75,1102.75,1,0
12/08/2004,01:08,1102.50,1102.50,1102.50,1102.50,0,16
12/08/2004,01:10,1102.75,1102.75,1102.75,1102.75,2,0
12/08/2004,01:11,1102.75,1102.75,1102.50,1102.50,2,7
12/08/2004,01:14,1102.75,1102.75,1102.75,1102.75,46,0
12/08/2004,01:16,1102.75,1102.75,1102.75,1102.75,3,0
12/08/2004,01:17,1102.75,1102.75,1102.75,1102.75,3,0
12/08/2004,01:18,1102.50,1102.50,1102.50,1102.50,0,3
12/08/2004,01:19,1102.50,1102.75,1102.50,1102.75,1,4
12/08/2004,01:20,1102.50,1102.50,1102.50,1102.50,0,2
12/08/2004,01:23,1102.75,1102.75,1102.75,1102.75,1,0
12/08/2004,01:24,1102.75,1102.75,1102.50,1102.50,1,1
12/08/2004,01:25,1102.50,1102.50,1102.50,1102.50,0,20
12/08/2004,01:27,1102.25,1102.25,1102.25,1102.25,0,11
12/08/2004,01:30,1102.25,1102.25,1102.25,1102.25,0,25
12/08/2004,01:31,1102.25,1102.25,1102.25,1102.25,0,10
12/08/2004,01:32,1102.25,1102.25,1102.25,1102.25,0,1
12/08/2004,01:33,1102.25,1102.25,1102.25,1102.25,0,31
12/08/2004,01:36,1102.25,1102.25,1102.25,1102.25,0,8
12/08/2004,01:40,1102.00,1102.25,1102.00,1102.25,1,7
12/08/2004,01:41,1102.00,1102.00,1101.75,1101.75,0,50
12/08/2004,01:42,1102.00,1102.00,1102.00,1102.00,2,0
12/08/2004,01:43,1102.00,1102.00,1102.00,1102.00,12,0
12/08/2004,01:44,1101.75,1101.75,1101.75,1101.75,0,1
12/08/2004,01:46,1102.00,1102.00,1102.00,1102.00,12,0
12/08/2004,01:49,1101.75,1101.75,1101.75,1101.75,0,38
12/08/2004,01:50,1101.75,1102.00,1101.75,1101.75,1,9
12/08/2004,01:51,1102.00,1102.00,1102.00,1102.00,26,0
12/08/2004,01:52,1102.00,1102.00,1102.00,1102.00,20,0
12/08/2004,01:53,1102.00,1102.00,1102.00,1102.00,10,0
12/08/2004,01:54,1102.00,1102.00,1102.00,1102.00,13,0
12/08/2004,01:56,1102.25,1102.25,1102.00,1102.00,1,2
12/08/2004,01:57,1102.00,1102.00,1102.00,1102.00,0,17
12/08/2004,01:58,1102.00,1102.00,1102.00,1102.00,0,2
12/08/2004,01:59,1102.00,1102.00,1102.00,1102.00,0,2
12/08/2004,02:01,1102.00,1102.50,1102.00,1102.50,52,50
12/08/2004,02:02,1102.25,1102.25,1102.25,1102.25,0,146
12/08/2004,02:03,1102.00,1102.25,1102.00,1102.00,50,132
12/08/2004,02:04,1102.00,1102.25,1101.50,1101.75,122,247
12/08/2004,02:05,1101.75,1102.00,1101.75,1102.00,89,11
12/08/2004,02:06,1102.00,1102.00,1101.75,1101.75,79,224
12/08/2004,02:07,1101.75,1102.00,1101.50,1102.00,108,73
12/08/2004,02:08,1102.00,1102.25,1102.00,1102.25,62,0
12/08/2004,02:09,1102.25,1102.75,1102.25,1102.75,84,0
12/08/2004,02:10,1102.75,1103.00,1102.75,1103.00,406,12
12/08/2004,02:11,1103.00,1103.00,1102.75,1103.00,165,13
12/08/2004,02:12,1102.75,1103.00,1102.75,1103.00,56,40
12/08/2004,02:13,1103.00,1103.00,1103.00,1103.00,25,0
12/08/2004,02:14,1102.75,1103.00,1102.75,1103.00,32,20
12/08/2004,02:15,1103.00,1103.00,1103.00,1103.00,24,0
12/08/2004,02:16,1103.00,1103.25,1103.00,1103.25,4,0
12/08/2004,02:17,1103.00,1103.00,1102.75,1103.00,6,56
12/08/2004,02:18,1102.75,1102.75,1102.75,1102.75,0,26
12/08/2004,02:19,1103.00,1103.25,1103.00,1103.25,25,0
12/08/2004,02:20,1103.25,1103.25,1103.25,1103.25,4,0
12/08/2004,02:21,1103.00,1103.00,1103.00,1103.00,0,11
12/08/2004,02:22,1103.25,1103.50,1103.00,1103.50,179,31
12/08/2004,02:23,1103.50,1103.50,1103.25,1103.25,6,60
12/08/2004,02:24,1103.25,1103.25,1103.25,1103.25,0,132
12/08/2004,02:25,1103.00,1103.25,1103.00,1103.00,1,255
12/08/2004,02:26,1103.00,1103.00,1102.75,1102.75,0,138
12/08/2004,02:27,1102.75,1103.00,1102.75,1103.00,7,7
12/08/2004,02:28,1103.00,1103.00,1103.00,1103.00,2,0
12/08/2004,02:29,1103.00,1103.00,1103.00,1103.00,7,0
12/08/2004,02:30,1102.75,1103.00,1102.75,1103.00,47,5
12/08/2004,02:31,1103.00,1103.25,1103.00,1103.00,43,19
12/08/2004,02:32,1103.00,1103.00,1102.75,1103.00,9,10
12/08/2004,02:33,1103.00,1103.00,1103.00,1103.00,49,0
12/08/2004,02:34,1103.00,1103.00,1103.00,1103.00,17,0
12/08/2004,02:35,1103.25,1103.25,1103.25,1103.25,7,0
12/08/2004,02:36,1103.00,1103.00,1102.75,1102.75,1,162
12/08/2004,02:37,1102.75,1103.25,1102.75,1103.00,40,34
12/08/2004,02:38,1103.00,1103.25,1102.75,1103.25,32,5
12/08/2004,02:41,1103.25,1103.25,1103.25,1103.25,13,0
12/08/2004,02:42,1103.25,1103.50,1103.25,1103.50,21,0
12/08/2004,02:43,1103.50,1103.50,1103.50,1103.50,3,0
12/08/2004,02:44,1103.50,1103.50,1103.25,1103.25,1,26
12/08/2004,02:45,1103.50,1103.50,1103.50,1103.50,77,0
12/08/2004,02:46,1103.50,1103.75,1103.50,1103.75,40,7
12/08/2004,02:47,1103.75,1104.00,1103.75,1103.75,176,6
12/08/2004,02:48,1103.75,1103.75,1103.75,1103.75,0,1
12/08/2004,02:49,1104.00,1104.25,1103.75,1104.00,169,58
12/08/2004,02:50,1104.00,1104.25,1103.75,1104.00,27,23
12/08/2004,02:51,1104.00,1104.25,1104.00,1104.00,2,11
12/08/2004,02:52,1104.00,1104.00,1104.00,1104.00,0,10
12/08/2004,02:53,1104.00,1104.00,1104.00,1104.00,0,105
12/08/2004,02:54,1104.25,1104.25,1104.00,1104.00,23,30
12/08/2004,02:55,1104.25,1104.25,1104.25,1104.25,54,0
12/08/2004,02:56,1104.00,1104.00,1104.00,1104.00,0,50
12/08/2004,02:57,1104.00,1104.00,1104.00,1104.00,0,14
12/08/2004,02:58,1104.25,1104.25,1104.00,1104.00,25,2
12/08/2004,02:59,1104.25,1104.25,1104.00,1104.00,20,10
12/08/2004,03:00,1104.25,1104.25,1104.25,1104.25,1,0
12/08/2004,03:01,1104.00,1104.00,1104.00,1104.00,0,28
12/08/2004,03:02,1104.00,1104.00,1104.00,1104.00,0,15
12/08/2004,03:03,1104.25,1104.50,1104.25,1104.50,63,2
12/08/2004,03:04,1104.25,1104.25,1104.25,1104.25,0,30
12/08/2004,03:05,1104.25,1104.25,1104.25,1104.25,0,25
12/08/2004,03:06,1104.25,1104.25,1104.25,1104.25,0,2
12/08/2004,03:07,1104.25,1104.50,1104.25,1104.50,6,96
12/08/2004,03:08,1104.25,1104.50,1104.25,1104.50,28,50
12/08/2004,03:09,1104.25,1104.25,1104.25,1104.25,0,10
12/08/2004,03:10,1104.50,1104.75,1104.50,1104.75,89,18
12/08/2004,03:11,1104.75,1104.75,1104.50,1104.50,21,3
12/08/2004,03:12,1104.75,1104.75,1104.50,1104.50,54,21
12/08/2004,03:13,1104.50,1105.00,1104.50,1104.75,278,4
12/08/2004,03:14,1105.00,1105.00,1104.75,1104.75,150,23
12/08/2004,03:15,1104.75,1105.00,1104.75,1104.75,77,5
12/08/2004,03:16,1104.75,1104.75,1104.75,1104.75,0,70
12/08/2004,03:17,1104.75,1104.75,1104.75,1104.75,0,29
12/08/2004,03:18,1104.75,1104.75,1104.75,1104.75,0,1
12/08/2004,03:19,1104.75,1105.00,1104.75,1105.00,4,11
12/08/2004,03:21,1105.00,1105.00,1104.75,1104.75,1,2
12/08/2004,03:22,1104.75,1104.75,1104.75,1104.75,0,3
12/08/2004,03:23,1105.00,1105.00,1104.75,1104.75,2,1
12/08/2004,03:24,1104.75,1104.75,1104.75,1104.75,0,14
12/08/2004,03:28,1104.75,1104.75,1104.50,1104.50,0,58
12/08/2004,03:29,1104.75,1105.00,1104.75,1104.75,49,11
12/08/2004,03:30,1104.75,1104.75,1104.75,1104.75,0,14
12/08/2004,03:31,1105.00,1105.00,1104.75,1105.00,31,5
12/08/2004,03:32,1104.75,1104.75,1104.50,1104.50,0,106
12/08/2004,03:33,1104.50,1104.50,1104.50,1104.50,0,36
12/08/2004,03:34,1104.50,1104.50,1104.50,1104.50,0,2
12/08/2004,03:36,1104.75,1104.75,1104.50,1104.50,25,1
12/08/2004,03:37,1104.50,1104.50,1104.50,1104.50,0,56
12/08/2004,03:38,1104.50,1104.50,1104.50,1104.50,0,48
12/08/2004,03:39,1104.50,1104.50,1104.50,1104.50,0,14
12/08/2004,03:40,1104.25,1104.25,1104.25,1104.25,0,6
12/08/2004,03:41,1104.25,1104.25,1104.25,1104.25,0,1
12/08/2004,03:42,1104.25,1104.25,1104.25,1104.25,0,3
12/08/2004,03:43,1104.50,1104.75,1104.50,1104.75,22,0
12/08/2004,03:44,1104.50,1104.75,1104.50,1104.75,26,4
12/08/2004,03:45,1104.75,1104.75,1104.75,1104.75,6,0
12/08/2004,03:46,1104.50,1104.50,1104.50,1104.50,0,1
12/08/2004,03:47,1104.50,1104.75,1104.50,1104.75,104,5
12/08/2004,03:50,1104.50,1104.50,1104.50,1104.50,0,1
12/08/2004,03:51,1104.50,1104.75,1104.50,1104.75,25,1
12/08/2004,03:52,1104.75,1104.75,1104.75,1104.75,32,0
12/08/2004,03:53,1104.75,1104.75,1104.50,1104.50,18,20
12/08/2004,03:54,1104.50,1104.50,1104.50,1104.50,0,9
12/08/2004,03:55,1104.50,1104.50,1104.50,1104.50,0,44
12/08/2004,03:56,1104.50,1104.50,1104.50,1104.50,0,22
12/08/2004,03:57,1104.50,1104.50,1104.50,1104.50,0,13
12/08/2004,03:58,1104.50,1104.75,1104.25,1104.50,15,77
12/08/2004,03:59,1104.50,1104.50,1104.50,1104.50,0,30
12/08/2004,04:01,1104.25,1104.25,1104.25,1104.25,0,2
12/08/2004,04:02,1104.25,1104.25,1104.25,1104.25,0,1
12/08/2004,04:03,1104.25,1104.50,1104.25,1104.50,3,3
12/08/2004,04:04,1104.25,1104.25,1104.25,1104.25,0,2
12/08/2004,04:05,1104.50,1104.50,1104.25,1104.25,1,1
12/08/2004,04:06,1104.50,1104.50,1104.50,1104.50,81,0
12/08/2004,04:07,1104.50,1104.75,1104.50,1104.75,129,0
12/08/2004,04:09,1104.75,1104.75,1104.50,1104.75,11,1
12/08/2004,04:10,1104.75,1104.75,1104.50,1104.50,1,1
12/08/2004,04:12,1104.75,1104.75,1104.75,1104.75,10,0
12/08/2004,04:13,1104.75,1104.75,1104.75,1104.75,1,0
12/08/2004,04:14,1104.75,1104.75,1104.75,1104.75,5,0
12/08/2004,04:15,1104.50,1104.50,1104.25,1104.50,3,52
12/08/2004,04:16,1104.50,1104.50,1104.50,1104.50,1,0
12/08/2004,04:17,1104.25,1104.50,1104.25,1104.50,2,2
12/08/2004,04:18,1104.25,1104.50,1104.25,1104.50,11,3
12/08/2004,04:19,1104.25,1104.50,1104.25,1104.25,1,98
12/08/2004,04:20,1104.25,1104.25,1104.00,1104.25,1,35
12/08/2004,04:21,1104.25,1104.25,1104.25,1104.25,2,0
12/08/2004,04:22,1104.00,1104.00,1104.00,1104.00,0,2
12/08/2004,04:23,1104.00,1104.25,1104.00,1104.25,3,2
12/08/2004,04:24,1104.25,1104.25,1104.00,1104.00,3,95
12/08/2004,04:25,1104.25,1104.25,1104.00,1104.25,5,3
12/08/2004,04:26,1104.00,1104.00,1104.00,1104.00,0,3
12/08/2004,04:27,1104.25,1104.25,1104.00,1104.00,1,20
12/08/2004,04:28,1104.25,1104.25,1104.25,1104.25,6,0
12/08/2004,04:30,1104.00,1104.00,1104.00,1104.00,0,20
12/08/2004,04:31,1104.25,1104.25,1104.25,1104.25,100,0
12/08/2004,04:32,1104.50,1104.50,1104.50,1104.50,95,0
12/08/2004,04:33,1104.50,1104.75,1104.50,1104.50,3,10
12/08/2004,04:34,1104.50,1104.75,1104.50,1104.50,1,31
12/08/2004,04:35,1104.50,1104.50,1104.25,1104.50,1,6
12/08/2004,04:36,1104.50,1104.50,1104.50,1104.50,3,0
12/08/2004,04:37,1104.50,1104.75,1104.50,1104.50,22,10
12/08/2004,04:39,1104.75,1104.75,1104.50,1104.50,3,3
12/08/2004,04:40,1104.50,1104.50,1104.50,1104.50,0,1
12/08/2004,04:41,1104.50,1104.75,1104.50,1104.75,87,2
12/08/2004,04:42,1105.00,1105.00,1104.50,1104.50,1,21
12/08/2004,04:43,1104.50,1104.75,1104.50,1104.75,11,2
12/08/2004,04:44,1104.75,1104.75,1104.50,1104.50,10,3
12/08/2004,04:45,1104.75,1104.75,1104.50,1104.50,5,1
12/08/2004,04:46,1104.50,1104.75,1104.50,1104.75,2,2
12/08/2004,04:47,1104.75,1104.75,1104.50,1104.50,1,1
12/08/2004,04:48,1104.75,1104.75,1104.50,1104.75,103,2
12/08/2004,04:50,1104.75,1104.75,1104.75,1104.75,1,0
12/08/2004,04:51,1104.75,1104.75,1104.75,1104.75,50,0
12/08/2004,04:52,1104.75,1104.75,1104.75,1104.75,2,0
12/08/2004,04:53,1104.75,1104.75,1104.75,1104.75,4,0
12/08/2004,04:54,1104.50,1104.50,1104.25,1104.25,0,117
12/08/2004,04:55,1104.50,1104.50,1104.50,1104.50,28,0
12/08/2004,04:56,1104.50,1104.50,1104.50,1104.50,31,0
12/08/2004,04:57,1104.50,1104.75,1104.50,1104.50,18,27
12/08/2004,04:58,1104.50,1104.50,1104.50,1104.50,0,65
12/08/2004,04:59,1104.50,1104.50,1104.50,1104.50,0,12
12/08/2004,05:00,1104.50,1104.50,1104.25,1104.25,0,13
12/08/2004,05:01,1104.50,1104.50,1104.50,1104.50,12,0
12/08/2004,05:02,1104.50,1104.75,1104.50,1104.75,31,1
12/08/2004,05:03,1104.75,1104.75,1104.75,1104.75,75,0
12/08/2004,05:04,1104.75,1105.00,1104.75,1104.75,64,46
12/08/2004,05:05,1104.75,1104.75,1104.75,1104.75,0,15
12/08/2004,05:06,1104.50,1104.75,1104.50,1104.75,15,2
12/08/2004,05:07,1104.75,1104.75,1104.75,1104.75,4,0
12/08/2004,05:08,1104.75,1104.75,1104.50,1104.50,10,113
12/08/2004,05:09,1104.50,1104.50,1104.50,1104.50,0,3
12/08/2004,05:11,1104.50,1104.50,1104.50,1104.50,0,3
12/08/2004,05:12,1104.50,1104.50,1104.50,1104.50,0,2
12/08/2004,05:13,1104.75,1104.75,1104.50,1104.50,4,3
12/08/2004,05:14,1104.75,1104.75,1104.75,1104.75,1,0
12/08/2004,05:15,1104.75,1104.75,1104.50,1104.50,32,10
12/08/2004,05:16,1104.75,1104.75,1104.50,1104.75,42,41
12/08/2004,05:17,1104.50,1104.50,1104.50,1104.50,0,23
12/08/2004,05:18,1104.25,1104.25,1104.25,1104.25,0,4
12/08/2004,05:19,1104.25,1104.25,1104.25,1104.25,0,29
12/08/2004,05:20,1104.25,1104.25,1104.25,1104.25,0,35
12/08/2004,05:21,1104.25,1104.25,1104.25,1104.25,0,4
12/08/2004,05:23,1104.00,1104.00,1104.00,1104.00,0,1
12/08/2004,05:24,1104.00,1104.00,1104.00,1104.00,0,114
12/08/2004,05:25,1103.75,1103.75,1103.75,1103.75,0,14
12/08/2004,05:27,1103.75,1103.75,1103.75,1103.75,0,1
12/08/2004,05:28,1104.00,1104.00,1104.00,1104.00,5,0
12/08/2004,05:29,1104.00,1104.00,1104.00,1104.00,40,0
12/08/2004,05:30,1104.00,1104.00,1104.00,1104.00,3,0
12/08/2004,05:32,1104.00,1104.00,1103.75,1103.75,9,13
12/08/2004,05:33,1104.00,1104.00,1104.00,1104.00,11,0
12/08/2004,05:35,1104.25,1104.25,1104.25,1104.25,3,0
12/08/2004,05:38,1104.25,1104.25,1104.00,1104.00,3,53
12/08/2004,05:40,1103.75,1104.00,1103.75,1103.75,1,127
12/08/2004,05:41,1103.75,1103.75,1103.75,1103.75,0,25
12/08/2004,05:42,1103.75,1103.75,1103.75,1103.75,0,6
12/08/2004,05:43,1103.75,1103.75,1103.50,1103.50,0,154
12/08/2004,05:44,1103.50,1103.50,1103.50,1103.50,0,84
12/08/2004,05:45,1103.50,1103.50,1103.50,1103.50,0,172
12/08/2004,05:46,1103.50,1103.50,1103.50,1103.50,0,22
12/08/2004,05:47,1103.50,1103.50,1103.50,1103.50,0,7
12/08/2004,05:48,1103.25,1103.50,1103.00,1103.25,234,267
12/08/2004,05:50,1103.25,1103.25,1102.75,1102.75,1,153
12/08/2004,05:51,1103.00,1103.00,1102.75,1103.00,103,11
12/08/2004,05:52,1103.00,1103.00,1103.00,1103.00,3,0
12/08/2004,05:53,1103.00,1103.00,1103.00,1103.00,1,0
12/08/2004,05:54,1102.75,1102.75,1102.50,1102.50,0,255
12/08/2004,05:55,1102.50,1102.50,1102.00,1102.00,31,327
12/08/2004,05:56,1102.00,1102.50,1102.00,1102.50,223,16
12/08/2004,05:57,1102.75,1103.00,1102.75,1103.00,67,0
12/08/2004,05:58,1103.00,1103.25,1103.00,1103.25,168,0
12/08/2004,05:59,1103.00,1103.00,1103.00,1103.00,0,58
12/08/2004,06:00,1103.00,1103.00,1103.00,1103.00,0,9
12/08/2004,06:01,1103.00,1103.00,1103.00,1103.00,0,2
12/08/2004,06:03,1102.75,1102.75,1102.75,1102.75,0,1
12/08/2004,06:04,1102.75,1102.75,1102.75,1102.75,0,5
12/08/2004,06:05,1102.75,1102.75,1102.50,1102.50,0,78
12/08/2004,06:06,1102.50,1103.00,1102.50,1102.75,15,13
12/08/2004,06:07,1102.75,1102.75,1102.75,1102.75,0,2
12/08/2004,06:08,1102.50,1102.75,1102.50,1102.75,1,1
12/08/2004,06:09,1102.50,1102.50,1102.25,1102.25,0,297
12/08/2004,06:10,1102.25,1102.25,1102.25,1102.25,0,23
12/08/2004,06:11,1102.50,1102.50,1102.50,1102.50,43,0
12/08/2004,06:12,1102.50,1102.50,1102.25,1102.50,7,1
12/08/2004,06:13,1102.75,1102.75,1102.25,1102.25,2,22
12/08/2004,06:14,1102.50,1102.50,1102.25,1102.25,25,5
12/08/2004,06:15,1102.25,1102.25,1102.00,1102.25,4,105
12/08/2004,06:16,1102.25,1102.25,1102.00,1102.25,61,2
12/08/2004,06:17,1102.50,1102.50,1102.50,1102.50,5,0
12/08/2004,06:18,1102.25,1102.25,1102.25,1102.25,0,4
12/08/2004,06:19,1102.50,1102.50,1102.50,1102.50,5,0
12/08/2004,06:20,1102.50,1102.50,1102.50,1102.50,17,0
12/08/2004,06:21,1102.50,1102.75,1102.50,1102.50,7,1
12/08/2004,06:22,1102.50,1102.75,1102.50,1102.75,59,2
12/08/2004,06:23,1103.00,1103.25,1103.00,1103.00,53,17
12/08/2004,06:24,1103.00,1103.00,1103.00,1103.00,0,8
12/08/2004,06:25,1103.00,1103.00,1103.00,1103.00,0,15
12/08/2004,06:26,1103.00,1103.00,1102.75,1102.75,0,16
12/08/2004,06:27,1103.00,1103.00,1103.00,1103.00,54,0
12/08/2004,06:28,1103.00,1103.00,1103.00,1103.00,25,0
12/08/2004,06:29,1103.25,1103.25,1103.25,1103.25,109,0
12/08/2004,06:30,1103.25,1103.25,1103.25,1103.25,14,0
12/08/2004,06:31,1103.50,1103.75,1103.50,1103.50,115,36
12/08/2004,06:32,1103.50,1103.50,1103.50,1103.50,0,17
12/08/2004,06:33,1103.50,1103.50,1103.25,1103.25,25,36
12/08/2004,06:34,1103.25,1103.50,1103.25,1103.50,1,4
12/08/2004,06:35,1103.50,1103.50,1103.25,1103.25,1,70
12/08/2004,06:36,1103.25,1103.25,1103.25,1103.25,0,1
12/08/2004,06:37,1103.00,1103.25,1103.00,1103.25,28,100
12/08/2004,06:38,1103.25,1103.50,1103.25,1103.50,56,17
12/08/2004,06:40,1103.50,1103.75,1103.50,1103.50,57,37
12/08/2004,06:41,1103.50,1103.50,1103.50,1103.50,0,12
12/08/2004,06:42,1103.50,1103.75,1103.25,1103.50,4,4
12/08/2004,06:43,1103.50,1103.50,1103.25,1103.25,33,5
12/08/2004,06:44,1103.25,1103.25,1103.00,1103.00,0,52
12/08/2004,06:45,1103.00,1103.00,1103.00,1103.00,0,7
12/08/2004,06:46,1103.25,1103.25,1103.00,1103.00,103,60
12/08/2004,06:47,1103.25,1103.25,1103.00,1103.00,1,3
12/08/2004,06:48,1103.00,1103.00,1103.00,1103.00,0,2
12/08/2004,06:49,1103.00,1103.00,1103.00,1103.00,0,24
12/08/2004,06:51,1103.00,1103.25,1103.00,1103.25,10,25
12/08/2004,06:52,1103.25,1103.25,1103.25,1103.25,53,0
12/08/2004,06:53,1103.00,1103.25,1103.00,1103.25,16,3
12/08/2004,06:54,1103.25,1103.25,1102.75,1103.00,27,151
12/08/2004,06:55,1103.00,1103.00,1102.75,1102.75,59,52
12/08/2004,06:56,1102.75,1102.75,1102.75,1102.75,0,4
12/08/2004,06:57,1102.75,1102.75,1102.75,1102.75,0,2
12/08/2004,06:58,1102.75,1102.75,1102.75,1102.75,0,129
12/08/2004,06:59,1102.75,1103.00,1102.50,1102.75,68,12
12/08/2004,07:00,1103.00,1103.00,1102.75,1102.75,6,102
12/08/2004,07:01,1102.75,1102.75,1102.50,1102.75,6,12
12/08/2004,07:02,1102.75,1103.00,1102.50,1102.75,34,10
12/08/2004,07:03,1102.75,1102.75,1102.50,1102.75,42,10
12/08/2004,07:04,1102.75,1102.75,1102.75,1102.75,96,0
12/08/2004,07:05,1102.75,1103.00,1102.75,1103.00,348,0
12/08/2004,07:06,1102.75,1102.75,1102.75,1102.75,0,41
12/08/2004,07:07,1102.50,1102.75,1102.50,1102.75,4,30
12/08/2004,07:08,1102.50,1102.50,1102.50,1102.50,0,4
12/08/2004,07:09,1102.75,1102.75,1102.50,1102.75,205,2
12/08/2004,07:10,1102.75,1102.75,1102.75,1102.75,69,0
12/08/2004,07:11,1102.75,1102.75,1102.75,1102.75,31,0
12/08/2004,07:12,1103.00,1103.00,1102.75,1103.00,4,23
12/08/2004,07:13,1103.00,1103.00,1102.75,1103.00,167,15
12/08/2004,07:14,1103.00,1103.25,1103.00,1103.25,33,0
12/08/2004,07:15,1103.25,1103.25,1103.25,1103.25,121,0
12/08/2004,07:16,1103.25,1103.50,1103.25,1103.25,2,53
12/08/2004,07:17,1103.25,1103.25,1103.25,1103.25,0,98
12/08/2004,07:18,1103.25,1103.25,1103.00,1103.25,45,57
12/08/2004,07:19,1103.25,1103.25,1103.25,1103.25,58,0
12/08/2004,07:20,1103.25,1103.50,1103.25,1103.25,78,1
12/08/2004,07:21,1103.25,1104.00,1103.25,1104.00,708,47
12/08/2004,07:22,1104.00,1104.00,1104.00,1104.00,27,0
12/08/2004,07:23,1103.75,1103.75,1103.50,1103.75,81,42
12/08/2004,07:24,1103.75,1104.00,1103.75,1103.75,5,32
12/08/2004,07:25,1103.75,1104.00,1103.50,1104.00,36,64
12/08/2004,07:26,1103.75,1104.00,1103.75,1104.00,11,11
12/08/2004,07:27,1104.00,1104.00,1103.50,1103.50,1,151
12/08/2004,07:28,1103.25,1103.25,1103.00,1103.25,14,181
12/08/2004,07:29,1103.00,1103.00,1103.00,1103.00,0,189
12/08/2004,07:30,1103.00,1103.25,1103.00,1103.00,11,143
12/08/2004,07:31,1103.00,1103.25,1102.75,1103.00,51,290
12/08/2004,07:32,1103.25,1103.25,1103.25,1103.25,13,0
12/08/2004,07:33,1103.25,1103.50,1103.00,1103.50,322,1
12/08/2004,07:34,1103.75,1104.00,1103.50,1104.00,202,6
12/08/2004,07:35,1104.00,1104.00,1103.75,1103.75,34,1
12/08/2004,07:36,1104.00,1104.00,1103.50,1104.00,282,180
12/08/2004,07:37,1104.00,1104.00,1104.00,1104.00,370,0
12/08/2004,07:38,1104.00,1104.00,1103.75,1104.00,83,1
12/08/2004,07:39,1104.00,1104.25,1103.75,1104.25,387,3
12/08/2004,07:40,1104.00,1104.50,1104.00,1104.50,507,196
12/08/2004,07:41,1104.25,1104.50,1104.00,1104.50,166,11
12/08/2004,07:42,1104.25,1104.25,1102.50,1103.50,859,1184
12/08/2004,07:43,1103.50,1104.50,1103.25,1104.50,1017,488
12/08/2004,07:44,1104.50,1104.50,1104.00,1104.25,182,107
12/08/2004,07:45,1104.25,1104.25,1103.25,1103.25,195,1065
12/08/2004,07:46,1103.50,1103.50,1103.25,1103.25,186,10
12/08/2004,07:47,1103.50,1104.50,1103.25,1104.00,1242,518
12/08/2004,07:48,1104.25,1104.50,1104.00,1104.25,170,79
12/08/2004,07:49,1104.00,1104.25,1103.75,1104.00,551,238
12/08/2004,07:50,1104.00,1104.00,1103.75,1103.75,7,238
12/08/2004,07:51,1104.00,1104.00,1103.75,1104.00,79,4
12/08/2004,07:52,1103.75,1104.00,1103.75,1104.00,1,3
12/08/2004,07:53,1103.75,1103.75,1103.50,1103.75,32,53
12/08/2004,07:54,1103.75,1103.75,1103.50,1103.75,27,22
12/08/2004,07:55,1103.75,1104.00,1103.75,1104.00,99,0
12/08/2004,07:56,1103.75,1104.00,1103.50,1103.75,10,76
12/08/2004,07:57,1103.75,1103.75,1103.75,1103.75,180,0
12/08/2004,07:58,1104.00,1104.00,1103.75,1104.00,114,1
12/08/2004,07:59,1104.00,1104.00,1103.25,1103.50,667,378
12/08/2004,08:00,1103.50,1103.75,1103.25,1103.50,245,19
12/08/2004,08:01,1103.75,1103.75,1103.50,1103.50,103,55
12/08/2004,08:02,1103.75,1103.75,1103.50,1103.75,102,2
12/08/2004,08:03,1103.75,1104.25,1103.75,1104.25,144,0
12/08/2004,08:04,1104.00,1104.00,1103.75,1103.75,101,196
12/08/2004,08:05,1104.00,1104.50,1104.00,1104.25,435,490
12/08/2004,08:06,1104.25,1104.25,1104.00,1104.00,61,141
12/08/2004,08:07,1104.00,1104.25,1104.00,1104.00,10,204
12/08/2004,08:08,1104.25,1104.25,1104.00,1104.25,64,1
12/08/2004,08:09,1104.50,1104.50,1104.50,1104.50,148,0
12/08/2004,08:10,1104.50,1104.50,1104.25,1104.25,7,139
12/08/2004,08:11,1104.00,1104.25,1104.00,1104.25,39,11
12/08/2004,08:12,1104.25,1104.50,1104.25,1104.25,27,251
12/08/2004,08:13,1104.25,1104.50,1104.00,1104.50,176,176
12/08/2004,08:14,1104.50,1104.50,1104.25,1104.25,26,33
12/08/2004,08:15,1104.25,1104.50,1104.25,1104.25,2,8
12/08/2004,08:16,1104.25,1104.50,1104.25,1104.50,88,30
12/08/2004,08:17,1104.50,1104.75,1104.50,1104.75,164,50
12/08/2004,08:18,1104.75,1104.75,1104.50,1104.75,362,138
12/08/2004,08:19,1104.75,1104.75,1104.50,1104.50,106,28
12/08/2004,08:20,1104.50,1104.75,1104.50,1104.50,1,126
12/08/2004,08:21,1104.50,1104.50,1104.25,1104.25,15,145
12/08/2004,08:22,1104.25,1104.50,1104.25,1104.50,3,61
12/08/2004,08:23,1104.25,1104.25,1104.00,1104.25,89,63
12/08/2004,08:24,1104.25,1104.25,1104.00,1104.25,67,430
12/08/2004,08:25,1104.25,1104.25,1104.25,1104.25,93,0
12/08/2004,08:26,1104.00,1104.00,1103.50,1103.75,115,526
12/08/2004,08:27,1103.75,1104.00,1103.75,1104.00,16,95
12/08/2004,08:28,1104.00,1104.00,1103.50,1104.00,233,186
12/08/2004,08:29,1103.75,1104.00,1103.75,1104.00,2,76
12/08/2004,08:30,1103.75,1104.00,1103.50,1103.75,462,394
12/08/2004,08:31,1103.75,1105.00,1103.75,1105.00,3798,1253
12/08/2004,08:32,1105.00,1105.50,1104.75,1105.00,2340,1623
12/08/2004,08:33,1104.75,1105.25,1104.75,1105.00,781,1265
12/08/2004,08:34,1104.75,1105.25,1104.75,1104.75,489,774
12/08/2004,08:35,1104.75,1105.00,1104.25,1104.50,545,1145
12/08/2004,08:36,1104.75,1104.75,1104.25,1104.25,215,1211
12/08/2004,08:37,1104.25,1104.25,1103.50,1104.00,1378,1534
12/08/2004,08:38,1104.00,1104.00,1102.50,1103.00,1359,4806
12/08/2004,08:39,1102.75,1103.00,1102.75,1102.75,731,955
12/08/2004,08:40,1102.75,1103.50,1102.50,1102.50,2383,2358
12/08/2004,08:41,1102.50,1102.75,1102.25,1102.50,1100,4112
12/08/2004,08:42,1102.50,1102.50,1102.00,1102.25,1955,1028
12/08/2004,08:43,1102.50,1103.00,1102.25,1103.00,2194,1068
12/08/2004,08:44,1103.00,1103.00,1102.75,1103.00,1176,350
12/08/2004,08:45,1103.00,1103.50,1102.75,1103.50,2116,364
12/08/2004,08:46,1103.50,1103.50,1103.00,1103.25,1432,1274
12/08/2004,08:47,1103.00,1103.75,1103.00,1103.50,1360,797
12/08/2004,08:48,1103.50,1103.50,1102.75,1103.00,270,1049
12/08/2004,08:49,1102.75,1103.00,1102.50,1103.00,433,1358
12/08/2004,08:50,1102.75,1103.75,1102.75,1103.50,2055,883
12/08/2004,08:51,1103.50,1103.75,1103.25,1103.75,781,118
12/08/2004,08:52,1103.75,1104.25,1103.50,1104.00,2696,1425
12/08/2004,08:53,1104.00,1104.25,1103.50,1103.75,952,1007
12/08/2004,08:54,1103.75,1104.75,1103.50,1104.75,2812,729
12/08/2004,08:55,1104.50,1104.75,1104.25,1104.50,1487,985
12/08/2004,08:56,1104.50,1105.00,1104.25,1104.75,1152,1246
12/08/2004,08:57,1104.75,1104.75,1104.00,1104.00,271,2405
12/08/2004,08:58,1104.25,1104.25,1103.50,1103.75,956,1406
12/08/2004,08:59,1103.75,1104.25,1103.75,1104.00,637,467
12/08/2004,09:00,1104.00,1104.75,1103.75,1104.50,1038,264
12/08/2004,09:01,1104.50,1105.25,1104.50,1105.00,2145,1235
12/08/2004,09:02,1105.00,1105.25,1104.50,1104.75,1128,794
12/08/2004,09:03,1104.50,1105.75,1104.50,1105.50,2908,538
12/08/2004,09:04,1105.50,1105.50,1104.75,1105.00,282,1749
12/08/2004,09:05,1104.75,1105.00,1104.50,1104.75,479,547
12/08/2004,09:06,1104.75,1105.00,1104.50,1105.00,750,795
12/08/2004,09:07,1105.00,1105.25,1104.25,1104.25,676,1632
12/08/2004,09:08,1104.25,1104.50,1104.00,1104.25,718,755
12/08/2004,09:09,1104.25,1104.50,1104.00,1104.25,901,2133
12/08/2004,09:10,1104.25,1104.75,1104.25,1104.25,1827,774
12/08/2004,09:11,1104.25,1104.75,1104.25,1104.75,807,368
12/08/2004,09:12,1104.75,1105.00,1104.50,1104.50,849,442
12/08/2004,09:13,1104.75,1105.00,1104.25,1104.50,785,893
12/08/2004,09:14,1104.50,1104.75,1104.50,1104.50,180,345
12/08/2004,09:15,1104.50,1104.75,1104.25,1104.75,88,397
12/08/2004,09:16,1104.75,1104.75,1104.50,1104.50,125,304
12/08/2004,09:17,1104.75,1105.50,1104.50,1105.50,2638,993
12/08/2004,09:18,1105.50,1105.75,1105.00,1105.25,1724,990
12/08/2004,09:19,1105.25,1105.25,1104.75,1105.00,773,1209
12/08/2004,09:20,1105.00,1105.25,1104.75,1104.75,21,994
12/08/2004,09:21,1104.75,1105.25,1104.75,1105.25,464,556
12/08/2004,09:22,1105.25,1105.25,1105.00,1105.00,65,468
12/08/2004,09:23,1105.00,1105.25,1104.75,1104.75,1244,1971
12/08/2004,09:24,1104.75,1104.75,1104.50,1104.75,987,628
12/08/2004,09:25,1104.75,1105.25,1104.75,1105.00,268,601
12/08/2004,09:26,1104.75,1105.25,1104.75,1104.75,279,321
12/08/2004,09:27,1105.00,1105.25,1104.75,1105.00,366,336
12/08/2004,09:28,1105.25,1105.25,1104.75,1105.00,360,583
12/08/2004,09:29,1104.75,1105.25,1104.75,1104.75,1520,229
12/08/2004,09:30,1105.00,1105.50,1105.00,1105.50,1411,701
12/08/2004,09:31,1105.25,1106.25,1105.25,1105.50,4516,2758
12/08/2004,09:32,1105.25,1105.50,1104.25,1104.50,2092,2140
12/08/2004,09:33,1104.50,1104.50,1103.50,1103.75,1122,3152
12/08/2004,09:34,1103.75,1105.00,1103.50,1105.00,2770,484
12/08/2004,09:35,1105.00,1105.00,1104.50,1104.50,249,652
12/08/2004,09:36,1104.50,1105.50,1104.50,1105.25,2024,631
12/08/2004,09:37,1105.25,1106.50,1105.25,1106.50,4640,990
12/08/2004,09:38,1106.50,1107.00,1106.25,1106.25,3344,2228
12/08/2004,09:39,1106.50,1107.00,1106.25,1106.75,2430,667
12/08/2004,09:40,1106.75,1107.25,1106.50,1106.75,2662,2481
12/08/2004,09:41,1106.75,1107.25,1106.50,1106.75,1466,2949
12/08/2004,09:42,1106.75,1106.75,1106.00,1106.25,1238,2119
12/08/2004,09:43,1106.00,1106.50,1106.00,1106.50,1056,182
12/08/2004,09:44,1106.25,1106.50,1106.00,1106.25,591,1363
12/08/2004,09:45,1106.25,1106.25,1105.75,1106.00,73,992
12/08/2004,09:46,1106.00,1106.00,1105.50,1105.50,359,1210
12/08/2004,09:47,1105.50,1106.25,1105.50,1106.00,910,207
12/08/2004,09:48,1106.00,1106.00,1105.25,1105.25,700,3343
12/08/2004,09:49,1105.25,1105.50,1105.00,1105.25,745,629
12/08/2004,09:50,1105.50,1105.50,1105.25,1105.50,286,404
12/08/2004,09:51,1105.50,1105.50,1104.25,1104.50,913,3684
12/08/2004,09:52,1104.75,1104.75,1104.50,1104.50,756,1226
12/08/2004,09:53,1104.50,1104.75,1104.50,1104.75,39,126
12/08/2004,09:54,1104.50,1105.25,1104.50,1104.75,1266,466
12/08/2004,09:55,1104.75,1105.75,1104.75,1105.75,1846,441
12/08/2004,09:56,1105.75,1105.75,1104.75,1104.75,309,1587
12/08/2004,09:57,1105.00,1105.00,1104.50,1105.00,1010,1365
12/08/2004,09:58,1104.75,1104.75,1104.25,1104.50,282,1404
12/08/2004,09:59,1104.75,1104.75,1104.00,1104.75,1015,948
12/08/2004,10:00,1104.50,1104.75,1104.00,1104.00,45,1632
12/08/2004,10:01,1104.00,1104.50,1103.00,1103.00,663,3394
12/08/2004,10:02,1103.00,1103.75,1103.00,1103.25,1666,1573
12/08/2004,10:03,1103.25,1104.00,1103.25,1103.75,1844,446
12/08/2004,10:04,1104.00,1104.00,1103.50,1103.75,363,1764
12/08/2004,10:05,1104.00,1104.00,1103.75,1104.00,381,280
12/08/2004,10:06,1103.75,1104.00,1103.75,1104.00,455,114
12/08/2004,10:07,1103.75,1104.50,1103.75,1104.25,1272,477
12/08/2004,10:08,1104.50,1104.75,1104.25,1104.50,640,748
12/08/2004,10:09,1104.50,1104.75,1104.25,1104.25,174,91
12/08/2004,10:10,1104.50,1104.75,1104.25,1104.50,699,213
12/08/2004,10:11,1104.50,1104.75,1104.25,1104.50,470,94
12/08/2004,10:12,1104.50,1104.75,1104.25,1104.50,185,168
12/08/2004,10:13,1104.25,1104.75,1104.25,1104.50,638,13
12/08/2004,10:14,1104.50,1104.50,1103.75,1104.00,400,1534
12/08/2004,10:15,1104.25,1104.50,1104.00,1104.50,788,109
12/08/2004,10:16,1104.75,1104.75,1104.25,1104.50,412,595
12/08/2004,10:17,1104.50,1104.75,1104.00,1104.75,751,648
12/08/2004,10:18,1104.75,1104.75,1104.25,1104.50,262,129
12/08/2004,10:19,1104.50,1104.50,1104.25,1104.25,131,191
12/08/2004,10:20,1104.50,1104.50,1104.25,1104.50,73,20
12/08/2004,10:21,1104.50,1104.75,1104.25,1104.50,279,697
12/08/2004,10:22,1104.50,1104.75,1104.50,1104.50,531,162
12/08/2004,10:23,1104.75,1105.75,1104.50,1105.75,3286,838
12/08/2004,10:24,1105.75,1105.75,1105.25,1105.50,403,406
12/08/2004,10:25,1105.50,1106.00,1105.50,1105.50,491,180
12/08/2004,10:26,1105.50,1105.75,1105.50,1105.50,24,455
12/08/2004,10:27,1105.50,1105.75,1105.25,1105.25,399,475
12/08/2004,10:28,1105.50,1105.75,1105.25,1105.75,474,60
12/08/2004,10:29,1105.50,1106.00,1105.50,1105.75,611,215
12/08/2004,10:30,1105.75,1106.00,1105.75,1105.75,38,786
12/08/2004,10:31,1106.00,1106.00,1105.50,1105.50,18,969
12/08/2004,10:32,1105.50,1105.50,1105.25,1105.50,12,183
12/08/2004,10:33,1105.25,1106.00,1105.25,1105.75,696,148
12/08/2004,10:34,1105.75,1106.00,1105.25,1105.75,64,642
12/08/2004,10:35,1105.50,1105.75,1105.50,1105.75,13,35
12/08/2004,10:36,1105.75,1106.00,1105.75,1105.75,396,22
12/08/2004,10:37,1106.00,1106.00,1105.75,1105.75,113,224
12/08/2004,10:38,1105.75,1106.00,1105.75,1105.75,9,349
12/08/2004,10:39,1105.75,1106.50,1105.75,1106.50,2469,261
12/08/2004,10:40,1106.50,1106.50,1106.25,1106.50,958,381
12/08/2004,10:41,1106.25,1107.00,1106.25,1106.25,1239,492
12/08/2004,10:42,1106.25,1106.75,1106.25,1106.50,410,391
12/08/2004,10:43,1106.50,1106.50,1106.25,1106.50,34,183
12/08/2004,10:44,1106.50,1106.75,1106.25,1106.50,1014,126
12/08/2004,10:45,1106.75,1107.00,1106.50,1106.75,558,181
12/08/2004,10:46,1106.75,1108.00,1106.75,1108.00,5301,883
12/08/2004,10:47,1108.00,1108.25,1107.75,1108.25,2296,1244
12/08/2004,10:48,1108.25,1108.25,1107.75,1107.75,1501,1113
12/08/2004,10:49,1107.75,1108.25,1107.75,1107.75,548,1161
12/08/2004,10:50,1107.75,1108.00,1107.25,1107.75,230,1639
12/08/2004,10:51,1107.50,1107.75,1107.50,1107.50,306,654
12/08/2004,10:52,1107.50,1107.75,1107.25,1107.25,36,821
12/08/2004,10:53,1107.50,1107.75,1107.25,1107.25,674,437
12/08/2004,10:54,1107.25,1107.50,1107.25,1107.25,40,560
12/08/2004,10:55,1107.50,1108.00,1107.25,1108.00,669,805
12/08/2004,10:56,1108.00,1108.25,1107.75,1107.75,1076,413
12/08/2004,10:57,1107.75,1108.00,1107.25,1107.75,276,1169
12/08/2004,10:58,1107.75,1107.75,1106.50,1106.50,258,3767
12/08/2004,10:59,1106.50,1106.75,1106.25,1106.75,908,1492
12/08/2004,11:00,1106.50,1107.00,1106.50,1106.75,260,1044
12/08/2004,11:01,1107.00,1107.00,1106.50,1106.75,63,783
12/08/2004,11:02,1106.75,1106.75,1105.75,1106.25,480,2506
12/08/2004,11:03,1106.25,1106.25,1106.00,1106.00,94,117
12/08/2004,11:04,1106.00,1106.25,1106.00,1106.25,358,232
12/08/2004,11:05,1106.25,1107.00,1106.00,1106.75,1847,535
12/08/2004,11:06,1106.50,1106.75,1106.25,1106.75,247,417
12/08/2004,11:07,1106.50,1106.75,1106.00,1106.50,1018,711
12/08/2004,11:08,1106.50,1106.75,1106.50,1106.50,213,11
12/08/2004,11:09,1106.75,1106.75,1106.50,1106.75,270,1158
12/08/2004,11:10,1106.75,1107.00,1106.50,1106.75,691,77
12/08/2004,11:11,1106.75,1107.25,1106.75,1107.00,472,221
12/08/2004,11:12,1106.75,1107.25,1106.75,1107.00,202,30
12/08/2004,11:13,1107.00,1107.25,1107.00,1107.00,123,294
12/08/2004,11:14,1107.00,1108.00,1107.00,1107.75,2386,472
12/08/2004,11:15,1108.00,1108.00,1107.75,1108.00,1237,626
12/08/2004,11:16,1108.00,1108.25,1107.25,1107.25,593,2558
12/08/2004,11:17,1107.25,1107.75,1106.75,1106.75,822,1290
12/08/2004,11:18,1106.75,1107.00,1106.50,1107.00,583,1253
12/08/2004,11:19,1107.00,1107.00,1106.50,1106.75,787,749
12/08/2004,11:20,1106.75,1107.25,1106.50,1107.00,148,136
12/08/2004,11:21,1107.00,1107.25,1106.75,1106.75,14,329
12/08/2004,11:22,1106.75,1107.00,1106.50,1106.75,198,320
12/08/2004,11:23,1106.75,1107.50,1106.75,1107.50,1463,172
12/08/2004,11:24,1107.25,1107.50,1107.00,1107.00,20,432
12/08/2004,11:25,1107.25,1107.25,1107.00,1107.25,47,387
12/08/2004,11:26,1107.00,1107.25,1107.00,1107.00,202,344
12/08/2004,11:27,1107.00,1108.00,1106.75,1108.00,1367,206
12/08/2004,11:28,1108.00,1108.00,1107.25,1107.25,742,872
12/08/2004,11:29,1107.50,1107.50,1107.25,1107.25,238,825
12/08/2004,11:30,1107.50,1107.75,1107.00,1107.00,567,1242
12/08/2004,11:31,1107.00,1107.25,1107.00,1107.00,277,113
12/08/2004,11:32,1107.00,1107.25,1107.00,1107.00,460,93
12/08/2004,11:33,1107.25,1107.25,1107.00,1107.00,120,708
12/08/2004,11:34,1107.00,1107.25,1107.00,1107.00,38,243
12/08/2004,11:35,1107.25,1107.25,1106.75,1107.00,198,266
12/08/2004,11:36,1107.00,1107.00,1106.00,1106.50,472,1922
12/08/2004,11:37,1106.50,1106.75,1106.25,1106.50,186,403
12/08/2004,11:38,1106.50,1107.75,1106.50,1107.50,2204,263
12/08/2004,11:39,1107.50,1107.75,1106.75,1107.00,447,1092
12/08/2004,11:40,1107.00,1107.00,1106.75,1107.00,91,54
12/08/2004,11:41,1107.00,1108.00,1106.75,1108.00,2164,747
12/08/2004,11:42,1108.00,1108.25,1107.50,1108.00,2416,1394
12/08/2004,11:43,1108.00,1108.50,1108.00,1108.25,1314,650
12/08/2004,11:44,1108.25,1108.25,1107.75,1108.00,110,231
12/08/2004,11:45,1107.75,1107.75,1107.00,1107.00,595,1185
12/08/2004,11:46,1107.00,1107.25,1106.50,1106.75,80,864
12/08/2004,11:47,1106.75,1106.75,1106.50,1106.75,669,9
12/08/2004,11:48,1106.50,1107.00,1106.50,1106.75,391,556
12/08/2004,11:49,1106.75,1107.00,1106.75,1107.00,84,55
12/08/2004,11:50,1107.00,1107.75,1106.75,1107.25,1502,439
12/08/2004,11:51,1107.50,1107.50,1107.00,1107.50,376,574
12/08/2004,11:52,1107.50,1107.50,1107.00,1107.50,388,401
12/08/2004,11:53,1107.50,1108.00,1107.25,1107.75,403,160
12/08/2004,11:54,1107.50,1107.75,1107.50,1107.50,78,169
12/08/2004,11:55,1107.75,1108.00,1107.50,1107.75,541,568
12/08/2004,11:56,1107.75,1108.00,1107.50,1107.75,189,149
12/08/2004,11:57,1107.75,1108.00,1107.25,1107.75,431,619
12/08/2004,11:58,1107.75,1107.75,1107.50,1107.75,17,119
12/08/2004,11:59,1107.50,1107.75,1107.50,1107.75,275,113
12/08/2004,12:00,1108.00,1108.00,1107.50,1107.75,40,143
12/08/2004,12:01,1107.75,1107.75,1107.50,1107.75,201,20
12/08/2004,12:02,1107.75,1108.00,1107.50,1107.75,674,823
12/08/2004,12:03,1107.75,1108.00,1107.25,1107.25,96,686
12/08/2004,12:04,1107.50,1107.75,1107.25,1107.50,328,275
12/08/2004,12:05,1107.50,1107.50,1107.25,1107.50,315,17
12/08/2004,12:06,1107.25,1107.50,1107.25,1107.50,83,307
12/08/2004,12:07,1107.25,1107.50,1107.25,1107.50,23,18
12/08/2004,12:08,1107.25,1107.50,1107.25,1107.50,40,73
12/08/2004,12:09,1107.50,1108.75,1107.50,1108.50,3542,1447
12/08/2004,12:10,1108.50,1109.00,1108.25,1108.75,3228,619
12/08/2004,12:11,1108.75,1108.75,1108.25,1108.75,1575,858
12/08/2004,12:12,1108.75,1108.75,1108.25,1108.50,285,465
12/08/2004,12:13,1108.25,1108.50,1108.25,1108.25,72,109
12/08/2004,12:14,1108.25,1108.75,1108.25,1108.50,387,36
12/08/2004,12:15,1108.75,1109.50,1108.50,1109.50,3134,111
12/08/2004,12:16,1109.50,1109.50,1109.25,1109.25,2708,2154
12/08/2004,12:17,1109.25,1109.25,1109.00,1109.25,611,921
12/08/2004,12:18,1109.00,1109.25,1109.00,1109.00,130,210
12/08/2004,12:19,1109.00,1109.50,1109.00,1109.50,1046,83
12/08/2004,12:20,1109.50,1110.00,1109.50,1109.50,2742,2023
12/08/2004,12:21,1109.75,1109.75,1109.00,1109.25,399,2194
12/08/2004,12:22,1109.00,1109.25,1109.00,1109.25,37,302
12/08/2004,12:23,1109.00,1109.25,1109.00,1109.25,648,67
12/08/2004,12:24,1109.25,1109.25,1109.00,1109.00,4,301
12/08/2004,12:25,1109.00,1109.25,1109.00,1109.00,31,115
12/08/2004,12:26,1109.00,1109.50,1109.00,1109.25,708,91
12/08/2004,12:27,1109.25,1109.25,1109.00,1109.25,179,519
12/08/2004,12:28,1109.00,1109.25,1109.00,1109.25,438,23
12/08/2004,12:29,1109.25,1109.50,1109.00,1109.25,395,137
12/08/2004,12:30,1109.25,1109.50,1109.25,1109.50,819,116
12/08/2004,12:31,1109.75,1109.75,1109.50,1109.50,79,258
12/08/2004,12:32,1109.75,1109.75,1109.25,1109.50,55,280
12/08/2004,12:33,1109.50,1109.50,1108.75,1109.00,317,649
12/08/2004,12:34,1109.00,1109.00,1108.50,1108.75,510,687
12/08/2004,12:35,1108.75,1109.25,1108.75,1109.00,253,500
12/08/2004,12:36,1109.00,1109.00,1108.50,1108.75,111,509
12/08/2004,12:37,1108.75,1109.00,1108.50,1108.75,63,78
12/08/2004,12:38,1109.00,1109.50,1109.00,1109.00,559,82
12/08/2004,12:39,1109.25,1109.50,1109.00,1109.25,76,22
12/08/2004,12:40,1109.25,1109.50,1109.00,1109.25,61,335
12/08/2004,12:41,1109.25,1109.50,1109.00,1109.25,215,71
12/08/2004,12:42,1109.00,1109.00,1108.50,1108.75,201,557
12/08/2004,12:43,1108.75,1109.00,1108.00,1108.00,173,1675
12/08/2004,12:44,1108.00,1108.50,1108.00,1108.50,318,55
12/08/2004,12:45,1108.50,1108.75,1108.25,1108.25,448,120
12/08/2004,12:46,1108.50,1108.50,1108.25,1108.50,16,136
12/08/2004,12:47,1108.25,1108.50,1108.25,1108.50,136,59
12/08/2004,12:48,1108.50,1108.50,1108.25,1108.50,23,17
12/08/2004,12:49,1108.25,1108.50,1108.25,1108.50,15,7
12/08/2004,12:50,1108.25,1108.50,1108.25,1108.50,9,321
12/08/2004,12:51,1108.25,1108.50,1108.00,1108.50,248,238
12/08/2004,12:52,1108.50,1108.50,1108.25,1108.25,88,51
12/08/2004,12:53,1108.25,1108.50,1108.00,1108.25,170,334
12/08/2004,12:54,1108.00,1108.25,1107.75,1108.00,219,486
12/08/2004,12:55,1108.25,1108.50,1108.00,1108.50,308,81
12/08/2004,12:56,1108.50,1108.75,1108.25,1108.75,783,182
12/08/2004,12:57,1108.75,1109.00,1108.50,1108.75,597,238
12/08/2004,12:58,1108.75,1109.00,1108.50,1109.00,199,21
12/08/2004,12:59,1109.00,1109.50,1108.75,1109.25,1409,531
12/08/2004,13:00,1109.00,1109.50,1109.00,1109.00,731,522
12/08/2004,13:01,1109.25,1110.00,1109.00,1109.75,2035,448
12/08/2004,13:02,1109.75,1110.00,1109.50,1109.75,341,305
12/08/2004,13:03,1109.50,1109.75,1109.50,1109.50,232,46
12/08/2004,13:04,1109.75,1109.75,1108.75,1109.00,304,1259
12/08/2004,13:05,1109.00,1109.25,1108.75,1108.75,283,63
12/08/2004,13:06,1108.75,1109.00,1108.50,1108.50,88,338
12/08/2004,13:07,1108.75,1109.25,1108.50,1109.00,544,89
12/08/2004,13:08,1109.25,1109.25,1108.75,1108.75,30,264
12/08/2004,13:09,1108.75,1109.00,1108.75,1108.75,516,328
12/08/2004,13:10,1108.75,1109.00,1108.50,1109.00,184,159
12/08/2004,13:11,1108.75,1109.00,1108.75,1109.00,206,51
12/08/2004,13:12,1109.00,1109.25,1108.75,1108.75,328,224
12/08/2004,13:13,1108.75,1108.75,1108.00,1108.25,124,1203
12/08/2004,13:14,1108.00,1108.50,1108.00,1108.00,348,291
12/08/2004,13:15,1108.00,1108.50,1108.00,1108.50,821,176
12/08/2004,13:16,1108.50,1108.50,1107.00,1107.00,94,2248
12/08/2004,13:17,1107.00,1107.50,1106.75,1107.00,789,1372
12/08/2004,13:18,1107.25,1107.25,1106.75,1107.00,1079,653
12/08/2004,13:19,1107.00,1107.25,1107.00,1107.25,138,46
12/08/2004,13:20,1107.25,1107.50,1107.00,1107.25,307,342
12/08/2004,13:21,1107.25,1107.25,1106.50,1106.50,482,1148
12/08/2004,13:22,1106.50,1107.00,1106.50,1106.75,602,538
12/08/2004,13:23,1106.75,1107.25,1106.75,1107.00,707,222
12/08/2004,13:24,1107.00,1107.25,1106.75,1107.00,153,372
12/08/2004,13:25,1107.00,1107.00,1106.75,1107.00,35,563
12/08/2004,13:26,1106.75,1107.00,1106.50,1107.00,517,316
12/08/2004,13:27,1107.00,1107.50,1107.00,1107.00,799,626
12/08/2004,13:28,1107.00,1107.00,1106.50,1107.00,200,427
12/08/2004,13:29,1107.00,1107.00,1106.50,1106.75,21,464
12/08/2004,13:30,1106.75,1107.25,1106.75,1107.00,262,407
12/08/2004,13:31,1107.00,1107.00,1106.50,1107.00,724,429
12/08/2004,13:32,1107.00,1107.50,1107.00,1107.25,632,411
12/08/2004,13:33,1107.25,1107.25,1106.75,1107.00,54,483
12/08/2004,13:34,1107.00,1107.50,1107.00,1107.25,134,135
12/08/2004,13:35,1107.50,1108.25,1107.00,1108.25,2632,242
12/08/2004,13:36,1108.25,1108.50,1107.75,1107.75,1095,1472
12/08/2004,13:37,1107.75,1108.00,1107.75,1107.75,197,78
12/08/2004,13:38,1108.00,1108.00,1107.50,1107.75,609,336
12/08/2004,13:39,1108.00,1108.00,1107.25,1107.50,438,595
12/08/2004,13:40,1107.75,1108.00,1107.50,1107.50,125,118
12/08/2004,13:41,1107.75,1107.75,1107.25,1107.50,183,453
12/08/2004,13:42,1107.50,1107.75,1107.25,1107.50,155,47
12/08/2004,13:43,1107.50,1107.75,1107.25,1107.75,554,389
12/08/2004,13:44,1107.75,1107.75,1107.50,1107.75,391,9
12/08/2004,13:45,1107.75,1108.50,1107.75,1108.25,2121,552
12/08/2004,13:46,1108.25,1108.25,1107.75,1108.00,174,399
12/08/2004,13:47,1108.25,1108.50,1107.50,1108.50,836,1054
12/08/2004,13:48,1108.50,1108.50,1108.25,1108.25,344,51
12/08/2004,13:49,1108.50,1109.00,1108.25,1108.75,1206,505
12/08/2004,13:50,1108.75,1109.00,1108.50,1108.50,738,365
12/08/2004,13:51,1108.50,1108.75,1108.25,1108.50,214,317
12/08/2004,13:52,1108.50,1108.75,1108.50,1108.75,150,73
12/08/2004,13:53,1108.75,1108.75,1108.50,1108.75,754,596
12/08/2004,13:54,1108.75,1108.75,1108.25,1108.25,79,212
12/08/2004,13:55,1108.50,1108.50,1108.25,1108.50,45,101
12/08/2004,13:56,1108.50,1108.50,1108.00,1108.00,18,826
12/08/2004,13:57,1108.00,1108.25,1107.50,1108.00,753,1117
12/08/2004,13:58,1108.00,1108.00,1107.00,1107.50,281,2172
12/08/2004,13:59,1107.50,1107.50,1106.75,1106.75,168,868
12/08/2004,14:00,1107.00,1107.50,1106.75,1107.25,553,432
12/08/2004,14:01,1107.25,1107.25,1107.00,1107.25,381,352
12/08/2004,14:02,1107.00,1107.50,1107.00,1107.50,590,16
12/08/2004,14:03,1107.50,1108.00,1107.25,1107.75,823,449
12/08/2004,14:04,1107.75,1107.75,1107.25,1107.50,327,274
12/08/2004,14:05,1107.50,1108.00,1107.25,1107.50,353,302
12/08/2004,14:06,1107.25,1107.75,1107.25,1107.50,330,329
12/08/2004,14:07,1107.50,1107.75,1107.25,1107.50,204,117
12/08/2004,14:08,1107.50,1108.00,1107.50,1107.75,297,37
12/08/2004,14:09,1107.75,1108.00,1107.50,1107.50,403,286
12/08/2004,14:10,1107.75,1107.75,1107.50,1107.75,260,22
12/08/2004,14:11,1107.75,1107.75,1106.75,1107.00,353,2326
12/08/2004,14:12,1107.25,1107.25,1106.75,1106.75,51,762
12/08/2004,14:13,1106.75,1107.00,1106.75,1107.00,1211,57
12/08/2004,14:14,1107.00,1107.00,1106.25,1106.25,766,1891
12/08/2004,14:15,1106.25,1106.50,1105.75,1106.25,1191,2099
12/08/2004,14:16,1106.25,1106.50,1106.00,1106.25,560,305
12/08/2004,14:17,1106.25,1106.25,1105.50,1106.00,1384,2066
12/08/2004,14:18,1106.00,1106.25,1105.75,1106.00,521,487
12/08/2004,14:19,1105.75,1106.50,1105.75,1106.50,731,192
12/08/2004,14:20,1106.25,1106.75,1106.00,1106.50,1432,226
12/08/2004,14:21,1106.75,1106.75,1106.25,1106.50,794,572
12/08/2004,14:22,1106.50,1106.75,1106.25,1106.25,19,349
12/08/2004,14:23,1106.25,1106.50,1105.75,1105.75,50,940
12/08/2004,14:24,1105.75,1106.25,1105.75,1106.00,660,424
12/08/2004,14:25,1106.00,1106.75,1105.75,1106.50,905,449
12/08/2004,14:26,1106.50,1106.75,1106.25,1106.50,487,246
12/08/2004,14:27,1106.50,1106.50,1106.25,1106.25,133,248
12/08/2004,14:28,1106.25,1106.75,1106.00,1106.75,678,622
12/08/2004,14:29,1106.75,1107.25,1106.50,1107.00,1134,222
12/08/2004,14:30,1107.25,1107.25,1106.50,1106.50,410,882
12/08/2004,14:31,1106.50,1106.75,1106.25,1106.25,222,622
12/08/2004,14:32,1106.50,1106.50,1106.00,1106.25,400,675
12/08/2004,14:33,1106.25,1106.50,1106.00,1106.00,528,331
12/08/2004,14:34,1106.25,1106.75,1106.25,1106.50,430,597
12/08/2004,14:35,1106.50,1107.25,1106.50,1107.25,599,294
12/08/2004,14:36,1107.25,1107.25,1106.50,1106.75,146,527
12/08/2004,14:37,1106.75,1107.25,1106.50,1106.75,420,244
12/08/2004,14:38,1106.75,1106.75,1106.25,1106.50,535,632
12/08/2004,14:39,1106.50,1106.75,1106.50,1106.50,178,278
12/08/2004,14:40,1106.50,1107.00,1106.50,1106.75,268,275
12/08/2004,14:41,1107.00,1108.00,1106.75,1107.50,4370,1119
12/08/2004,14:42,1107.50,1108.25,1107.50,1108.00,1396,217
12/08/2004,14:43,1108.25,1108.25,1107.75,1107.75,975,833
12/08/2004,14:44,1108.00,1108.25,1107.50,1108.00,685,850
12/08/2004,14:45,1108.25,1108.75,1107.75,1108.50,1635,397
12/08/2004,14:46,1108.50,1109.00,1108.00,1108.00,1500,1342
12/08/2004,14:47,1108.00,1108.50,1107.75,1108.00,641,801
12/08/2004,14:48,1108.25,1108.50,1108.00,1108.25,551,301
12/08/2004,14:49,1108.25,1108.50,1108.00,1108.25,800,127
12/08/2004,14:50,1108.25,1108.75,1108.25,1108.25,1293,402
12/08/2004,14:51,1108.25,1108.75,1108.00,1108.50,1305,531
12/08/2004,14:52,1108.50,1108.50,1108.25,1108.25,45,190
12/08/2004,14:53,1108.25,1109.00,1108.25,1108.50,2524,848
12/08/2004,14:54,1108.50,1109.00,1108.50,1109.00,861,524
12/08/2004,14:55,1109.00,1109.00,1108.50,1108.50,416,635
12/08/2004,14:56,1108.75,1108.75,1108.25,1108.25,438,1361
12/08/2004,14:57,1108.50,1108.50,1108.00,1108.00,167,2012
12/08/2004,14:58,1108.00,1108.25,1108.00,1108.25,2018,528
12/08/2004,14:59,1108.25,1108.50,1108.00,1108.25,1575,164
12/08/2004,15:00,1108.25,1108.25,1107.75,1108.25,1878,3861
12/08/2004,15:01,1108.25,1108.25,1107.75,1107.75,1710,2800
12/08/2004,15:02,1107.75,1108.25,1107.75,1108.25,722,319
12/08/2004,15:03,1108.25,1108.25,1107.75,1107.75,266,854
12/08/2004,15:04,1107.75,1108.25,1107.75,1108.00,1005,443
12/08/2004,15:05,1108.00,1108.50,1108.00,1108.00,2336,643
12/08/2004,15:06,1108.00,1108.50,1108.00,1108.25,603,155
12/08/2004,15:07,1108.25,1108.50,1108.00,1108.50,1100,206
12/08/2004,15:08,1108.50,1108.75,1108.25,1108.75,468,642
12/08/2004,15:09,1108.50,1109.00,1108.50,1108.50,1150,987
12/08/2004,15:10,1108.75,1109.00,1108.75,1109.00,545,315
12/08/2004,15:11,1109.00,1109.00,1108.75,1108.75,52,216
12/08/2004,15:12,1108.75,1109.00,1108.75,1109.00,709,913
12/08/2004,15:13,1109.00,1109.50,1109.00,1109.00,2650,929
12/08/2004,15:14,1109.25,1109.25,1109.00,1109.25,847,139
12/08/2004,15:15,1109.00,1109.50,1109.00,1109.50,4108,1570
12/08/2004,15:16,1109.50,1109.75,1109.50,1109.75,41,0
12/08/2004,15:31,1108.50,1108.75,1108.50,1108.75,16,0
12/08/2004,15:32,1108.50,1108.50,1107.75,1107.75,0,3
12/08/2004,15:34,1107.50,1107.50,1107.50,1107.50,0,3
12/08/2004,15:42,1108.00,1108.00,1107.50,1107.50,3,5
12/08/2004,15:43,1107.75,1107.75,1107.75,1107.75,5,0
12/08/2004,15:48,1107.50,1107.50,1107.50,1107.50,0,1
12/08/2004,15:52,1107.00,1107.00,1107.00,1107.00,0,5
12/08/2004,15:53,1107.00,1107.00,1107.00,1107.00,0,5
12/08/2004,15:54,1106.50,1106.50,1106.50,1106.50,0,5
12/08/2004,15:55,1106.75,1107.00,1106.75,1107.00,3,0
12/08/2004,15:56,1107.00,1107.00,1107.00,1107.00,1,0
12/08/2004,16:00,1107.00,1107.00,1106.50,1106.50,1,6
12/08/2004,17:01,1107.00,1107.00,1107.00,1107.00,1,0
12/08/2004,17:02,1107.25,1107.25,1107.25,1107.25,1,0
12/08/2004,17:04,1107.25,1107.25,1107.25,1107.25,1,0
12/08/2004,17:08,1107.25,1107.25,1107.25,1107.25,1,0
12/08/2004,17:13,1107.25,1107.25,1107.25,1107.25,1,0
12/08/2004,17:33,1107.25,1107.25,1107.25,1107.25,1,0
12/08/2004,17:40,1107.25,1108.00,1107.25,1108.00,24,0
12/08/2004,17:54,1107.50,1107.75,1107.50,1107.75,23,2
12/08/2004,17:56,1107.75,1107.75,1107.75,1107.75,5,0
12/08/2004,17:58,1107.75,1107.75,1107.75,1107.75,1,0
12/08/2004,18:01,1107.25,1107.25,1107.25,1107.25,0,1
12/08/2004,18:18,1107.25,1107.25,1107.25,1107.25,0,1
12/08/2004,18:24,1107.25,1107.25,1107.25,1107.25,0,2
12/08/2004,18:28,1107.50,1107.50,1107.50,1107.50,1,0
12/08/2004,18:30,1107.50,1107.50,1107.50,1107.50,1,0
12/08/2004,18:33,1107.50,1107.50,1107.50,1107.50,49,0
12/08/2004,18:36,1107.75,1107.75,1107.75,1107.75,2,0
12/08/2004,18:51,1108.00,1108.00,1108.00,1108.00,2,0
12/08/2004,19:01,1107.75,1107.75,1107.75,1107.75,0,1
12/08/2004,19:07,1107.25,1107.25,1107.25,1107.25,0,1
12/08/2004,19:10,1107.25,1107.25,1107.25,1107.25,0,1
12/08/2004,19:11,1107.25,1107.25,1107.25,1107.25,0,11
12/08/2004,19:25,1106.75,1107.25,1106.75,1107.25,12,2
12/08/2004,19:27,1106.75,1106.75,1106.75,1106.75,0,1
12/08/2004,19:33,1106.75,1106.75,1106.75,1106.75,0,2
12/08/2004,19:34,1106.50,1106.50,1106.50,1106.50,0,1
12/08/2004,19:38,1106.75,1106.75,1106.75,1106.75,2,0
12/08/2004,19:42,1107.00,1107.00,1107.00,1107.00,2,0
12/08/2004,19:58,1106.75,1106.75,1106.75,1106.75,0,1
12/08/2004,20:00,1106.50,1106.75,1106.50,1106.75,2,2
12/08/2004,20:01,1106.50,1106.50,1106.50,1106.50,0,4
12/08/2004,20:03,1106.75,1106.75,1106.75,1106.75,1,0
12/08/2004,20:09,1106.75,1106.75,1106.75,1106.75,1,0
12/08/2004,20:18,1106.75,1106.75,1106.75,1106.75,1,0
12/08/2004,20:25,1107.00,1107.00,1107.00,1107.00,1,0
12/08/2004,20:32,1106.75,1106.75,1106.75,1106.75,0,1
12/08/2004,20:49,1107.00,1107.00,1107.00,1107.00,5,0
12/08/2004,20:50,1107.00,1107.00,1107.00,1107.00,3,0
12/08/2004,21:13,1106.75,1106.75,1106.75,1106.75,0,1
12/08/2004,21:14,1106.75,1106.75,1106.75,1106.75,0,1
12/08/2004,21:27,1106.50,1106.50,1106.50,1106.50,0,3
12/08/2004,21:35,1106.75,1106.75,1106.75,1106.75,1,0
12/08/2004,21:36,1106.50,1106.50,1106.50,1106.50,0,1
12/08/2004,21:50,1106.50,1106.50,1106.50,1106.50,0,1
12/08/2004,21:53,1106.25,1106.25,1106.25,1106.25,0,1
12/08/2004,21:56,1106.50,1106.50,1106.50,1106.50,9,0
12/08/2004,21:57,1106.75,1106.75,1106.50,1106.50,1,12
12/08/2004,22:08,1106.50,1106.50,1106.50,1106.50,0,1
12/08/2004,22:38,1106.50,1106.50,1106.50,1106.50,0,1
12/08/2004,22:42,1106.75,1106.75,1106.75,1106.75,1,0
12/08/2004,22:43,1106.75,1106.75,1106.75,1106.75,4,0
12/08/2004,23:09,1106.75,1106.75,1106.75,1106.75,1,0
12/08/2004,23:26,1106.75,1106.75,1106.75,1106.75,1,0
12/08/2004,23:56,1106.50,1106.50,1106.50,1106.50,0,1
12/08/2004,23:59,1106.25,1106.25,1106.25,1106.25,0,1
12/09/2004,00:02,1106.50,1106.50,1106.50,1106.50,1,0
12/09/2004,00:03,1106.50,1106.50,1106.50,1106.50,1,0
12/09/2004,00:06,1106.50,1106.50,1106.50,1106.50,2,0
12/09/2004,00:08,1106.75,1106.75,1106.75,1106.75,1,0
12/09/2004,00:10,1106.75,1106.75,1106.75,1106.75,3,0
12/09/2004,00:21,1106.25,1106.25,1106.25,1106.25,0,1
12/09/2004,00:22,1106.25,1106.25,1106.25,1106.25,0,1
12/09/2004,01:04,1107.00,1107.00,1107.00,1107.00,2,0
12/09/2004,01:15,1106.75,1106.75,1106.50,1106.50,0,2
12/09/2004,01:34,1106.50,1106.50,1106.50,1106.50,0,1
12/09/2004,01:42,1106.75,1106.75,1106.75,1106.75,1,0
12/09/2004,01:45,1106.75,1106.75,1106.75,1106.75,2,0
12/09/2004,01:54,1107.00,1107.00,1107.00,1107.00,2,0
12/09/2004,02:00,1106.75,1106.75,1106.75,1106.75,0,1
12/09/2004,02:06,1106.50,1106.50,1106.50,1106.50,0,2
12/09/2004,02:08,1106.25,1107.00,1106.25,1107.00,72,48
12/09/2004,02:15,1107.25,1107.50,1107.25,1107.50,3,0
12/09/2004,02:16,1107.25,1107.25,1107.25,1107.25,0,2
12/09/2004,02:19,1107.50,1107.50,1107.50,1107.50,11,0
12/09/2004,02:22,1107.25,1107.25,1107.25,1107.25,0,1
12/09/2004,02:28,1107.50,1107.50,1107.50,1107.50,2,0
12/09/2004,02:29,1107.50,1107.50,1107.50,1107.50,2,0
12/09/2004,02:33,1108.00,1108.00,1108.00,1108.00,7,0
12/09/2004,02:37,1108.00,1108.00,1108.00,1108.00,1,0
12/09/2004,02:49,1106.75,1106.75,1106.75,1106.75,0,2
12/09/2004,03:04,1107.25,1107.25,1107.25,1107.25,20,0
12/09/2004,03:05,1107.25,1107.25,1107.25,1107.25,24,0
12/09/2004,03:06,1107.50,1107.50,1107.50,1107.50,5,0
12/09/2004,03:07,1107.50,1107.50,1107.50,1107.50,6,0
12/09/2004,03:20,1107.25,1107.25,1107.25,1107.25,0,3
12/09/2004,03:25,1107.50,1107.50,1107.50,1107.50,1,0
12/09/2004,03:27,1107.25,1107.75,1107.25,1107.75,12,2
12/09/2004,03:28,1107.50,1107.50,1107.50,1107.50,0,6
12/09/2004,03:30,1107.25,1107.25,1107.25,1107.25,0,1
12/09/2004,03:42,1106.25,1106.25,1106.25,1106.25,0,6
12/09/2004,03:54,1106.00,1106.25,1106.00,1106.25,1,1
12/09/2004,03:58,1106.00,1106.00,1105.75,1105.75,0,15
12/09/2004,04:01,1105.50,1105.50,1105.50,1105.50,0,1
12/09/2004,04:02,1105.50,1105.50,1105.50,1105.50,0,4
12/09/2004,04:05,1105.75,1105.75,1105.75,1105.75,1,0
12/09/2004,04:07,1105.25,1105.25,1105.25,1105.25,0,5
12/09/2004,04:11,1105.50,1105.50,1105.50,1105.50,50,0
12/09/2004,04:13,1105.75,1105.75,1105.75,1105.75,1,0
12/09/2004,04:14,1105.75,1105.75,1105.75,1105.75,3,0
12/09/2004,04:15,1105.75,1105.75,1105.75,1105.75,2,0
12/09/2004,04:17,1106.00,1106.00,1106.00,1106.00,8,0
12/09/2004,04:18,1106.00,1106.00,1106.00,1106.00,1,0
12/09/2004,04:21,1106.00,1106.00,1106.00,1106.00,2,0
12/09/2004,04:24,1105.50,1105.50,1105.50,1105.50,0,3
12/09/2004,04:27,1105.50,1105.50,1105.50,1105.50,0,7
12/09/2004,04:30,1105.75,1105.75,1105.75,1105.75,1,0
12/09/2004,04:32,1105.75,1105.75,1105.75,1105.75,1,0
12/09/2004,04:33,1105.50,1105.50,1105.50,1105.50,0,6
12/09/2004,04:37,1105.25,1105.25,1105.25,1105.25,0,6
12/09/2004,04:39,1105.00,1105.00,1105.00,1105.00,0,10
12/09/2004,04:41,1105.50,1105.50,1105.50,1105.50,4,0
12/09/2004,04:53,1105.75,1105.75,1105.75,1105.75,4,0
12/09/2004,04:54,1105.50,1105.50,1105.50,1105.50,0,1
12/09/2004,05:05,1105.50,1105.50,1105.50,1105.50,0,1
12/09/2004,05:19,1105.50,1105.50,1105.50,1105.50,0,1
12/09/2004,05:20,1105.75,1105.75,1105.75,1105.75,17,0
12/09/2004,05:26,1106.25,1106.25,1106.25,1106.25,1,0
12/09/2004,05:30,1106.00,1106.00,1106.00,1106.00,0,2
12/09/2004,05:31,1105.50,1105.50,1105.50,1105.50,0,1
12/09/2004,05:42,1105.50,1105.50,1105.50,1105.50,0,8
12/09/2004,05:43,1105.25,1105.25,1105.25,1105.25,0,1
12/09/2004,05:45,1105.50,1105.50,1105.25,1105.25,3,10
12/09/2004,05:47,1105.00,1105.00,1105.00,1105.00,0,5
12/09/2004,05:51,1104.50,1104.50,1104.25,1104.25,0,28
12/09/2004,05:52,1104.50,1104.50,1104.50,1104.50,3,0
12/09/2004,05:53,1104.50,1104.50,1104.50,1104.50,1,0
12/09/2004,05:55,1104.50,1104.50,1104.50,1104.50,1,0
12/09/2004,05:57,1104.75,1105.00,1104.75,1105.00,7,0
12/09/2004,06:01,1105.00,1105.00,1105.00,1105.00,5,0
12/09/2004,06:02,1105.00,1105.00,1105.00,1105.00,1,0
12/09/2004,06:09,1105.25,1105.25,1105.25,1105.25,12,0
12/09/2004,06:12,1105.00,1105.00,1105.00,1105.00,0,2
12/09/2004,06:13,1104.75,1104.75,1104.75,1104.75,0,4
12/09/2004,06:18,1104.75,1104.75,1104.75,1104.75,0,1
12/09/2004,06:22,1105.00,1105.00,1105.00,1105.00,20,0
12/09/2004,06:25,1105.50,1105.50,1105.50,1105.50,1,0
12/09/2004,06:30,1105.50,1105.50,1105.50,1105.50,2,0
12/09/2004,06:32,1105.25,1105.25,1105.25,1105.25,0,6
12/09/2004,06:34,1105.25,1105.25,1105.25,1105.25,0,1
12/09/2004,06:41,1105.00,1105.00,1105.00,1105.00,0,2
12/09/2004,06:42,1105.00,1105.00,1105.00,1105.00,0,1
12/09/2004,06:44,1105.00,1105.00,1105.00,1105.00,0,1
12/09/2004,06:46,1105.25,1105.25,1105.25,1105.25,1,0
12/09/2004,06:49,1105.00,1105.00,1105.00,1105.00,0,1
12/09/2004,06:50,1104.75,1104.75,1104.50,1104.50,0,35
12/09/2004,06:51,1104.50,1104.50,1104.50,1104.50,0,15
12/09/2004,06:53,1104.75,1104.75,1104.75,1104.75,2,0
12/09/2004,06:54,1104.75,1104.75,1104.75,1104.75,3,0
12/09/2004,06:55,1104.50,1104.50,1104.50,1104.50,0,5
12/09/2004,06:57,1104.50,1104.50,1104.00,1104.00,0,42
12/09/2004,06:58,1104.00,1104.00,1104.00,1104.00,0,5
12/09/2004,06:59,1103.75,1104.00,1103.50,1104.00,17,29
12/09/2004,07:00,1103.75,1103.75,1103.75,1103.75,0,44
12/09/2004,07:01,1104.00,1104.00,1103.75,1104.00,17,10
12/09/2004,07:02,1104.00,1104.00,1104.00,1104.00,5,0
12/09/2004,07:03,1103.75,1104.00,1103.75,1104.00,5,6
12/09/2004,07:06,1104.00,1104.00,1104.00,1104.00,5,0
12/09/2004,07:07,1104.00,1104.00,1104.00,1104.00,1,0
12/09/2004,07:08,1104.25,1104.25,1104.25,1104.25,39,0
12/09/2004,07:09,1104.50,1104.50,1104.50,1104.50,3,0
12/09/2004,07:10,1104.25,1104.25,1104.25,1104.25,0,1
12/09/2004,07:11,1104.25,1104.25,1104.25,1104.25,0,10
12/09/2004,07:12,1104.50,1104.50,1104.50,1104.50,8,0
12/09/2004,07:13,1104.50,1104.50,1104.50,1104.50,2,0
12/09/2004,07:15,1104.50,1104.50,1104.50,1104.50,49,0
12/09/2004,07:16,1104.25,1104.25,1104.25,1104.25,0,2
12/09/2004,07:17,1104.50,1104.50,1104.50,1104.50,10,0
12/09/2004,07:18,1104.50,1104.50,1104.50,1104.50,9,0
12/09/2004,07:19,1104.25,1104.50,1104.25,1104.50,10,12
12/09/2004,07:20,1104.25,1104.50,1104.25,1104.50,5,54
12/09/2004,07:21,1104.25,1104.50,1104.25,1104.50,3,5
12/09/2004,07:23,1104.50,1104.50,1104.50,1104.50,4,0
12/09/2004,07:24,1104.25,1104.25,1104.25,1104.25,0,1
12/09/2004,07:25,1104.25,1104.50,1104.25,1104.25,6,16
12/09/2004,07:26,1104.00,1104.00,1104.00,1104.00,0,1
12/09/2004,07:27,1104.25,1104.25,1104.25,1104.25,5,0
12/09/2004,07:28,1104.25,1104.25,1104.25,1104.25,17,0
12/09/2004,07:29,1104.25,1104.25,1104.25,1104.25,6,0
12/09/2004,07:30,1104.25,1104.25,1104.00,1104.00,5,65
12/09/2004,07:31,1103.75,1103.75,1103.50,1103.75,9,10
12/09/2004,07:32,1103.50,1103.75,1103.50,1103.50,14,13
12/09/2004,07:33,1103.50,1103.50,1103.00,1103.50,31,175
12/09/2004,07:34,1103.50,1103.50,1103.50,1103.50,11,0
12/09/2004,07:35,1103.75,1103.75,1103.75,1103.75,20,0
12/09/2004,07:36,1103.75,1104.00,1103.75,1103.75,94,3
12/09/2004,07:37,1104.00,1104.00,1103.75,1104.00,4,14
12/09/2004,07:38,1104.00,1104.00,1103.75,1104.00,55,6
12/09/2004,07:39,1104.00,1104.00,1104.00,1104.00,1,0
12/09/2004,07:40,1104.00,1104.00,1104.00,1104.00,4,0
12/09/2004,07:41,1104.00,1104.25,1104.00,1104.00,3,5
12/09/2004,07:42,1104.00,1104.25,1104.00,1104.00,7,7
12/09/2004,07:43,1104.00,1104.00,1104.00,1104.00,0,136
12/09/2004,07:44,1104.00,1104.00,1104.00,1104.00,0,17
12/09/2004,07:45,1104.00,1104.25,1104.00,1104.25,2,11
12/09/2004,07:46,1104.00,1104.00,1103.25,1103.25,1,225
12/09/2004,07:47,1103.25,1103.25,1102.50,1102.50,0,222
12/09/2004,07:48,1102.50,1103.00,1102.50,1103.00,81,4
12/09/2004,07:49,1102.75,1103.00,1102.75,1103.00,9,3
12/09/2004,07:50,1103.00,1103.25,1103.00,1103.25,135,0
12/09/2004,07:51,1103.25,1103.25,1103.25,1103.25,118,0
12/09/2004,07:52,1103.00,1103.25,1103.00,1103.00,100,4
12/09/2004,07:53,1103.00,1103.25,1103.00,1103.25,17,40
12/09/2004,07:54,1103.25,1103.25,1103.00,1103.00,33,3
12/09/2004,07:55,1103.00,1103.00,1102.50,1102.75,25,149
12/09/2004,07:56,1102.75,1102.75,1102.75,1102.75,5,0
12/09/2004,07:57,1102.75,1102.75,1102.50,1102.50,80,153
12/09/2004,07:58,1102.50,1102.50,1102.25,1102.25,30,8
12/09/2004,07:59,1102.50,1102.50,1102.50,1102.50,1,0
12/09/2004,08:00,1102.50,1102.75,1102.50,1102.75,85,0
12/09/2004,08:01,1103.00,1103.00,1102.75,1102.75,14,3
12/09/2004,08:02,1102.75,1103.00,1102.75,1102.75,3,147
12/09/2004,08:03,1102.75,1103.25,1102.75,1103.25,404,213
12/09/2004,08:04,1103.00,1103.00,1103.00,1103.00,0,15
12/09/2004,08:05,1103.00,1103.25,1103.00,1103.25,192,1
12/09/2004,08:06,1103.25,1103.75,1103.25,1103.25,30,78
12/09/2004,08:07,1103.25,1103.25,1103.25,1103.25,0,11
12/09/2004,08:08,1103.25,1103.50,1103.25,1103.50,1,2
12/09/2004,08:09,1103.50,1103.50,1103.50,1103.50,2,0
12/09/2004,08:10,1103.50,1103.50,1103.25,1103.50,7,16
12/09/2004,08:11,1103.50,1103.50,1103.25,1103.50,32,3
12/09/2004,08:12,1103.50,1103.75,1103.50,1103.75,10,0
12/09/2004,08:13,1103.75,1103.75,1103.50,1103.50,1,78
12/09/2004,08:14,1103.75,1103.75,1103.75,1103.75,1,0
12/09/2004,08:15,1103.50,1103.50,1103.50,1103.50,0,23
12/09/2004,08:16,1103.75,1103.75,1103.75,1103.75,2,0
12/09/2004,08:17,1103.75,1103.75,1103.75,1103.75,26,0
12/09/2004,08:18,1103.75,1103.75,1103.50,1103.50,3,3
12/09/2004,08:19,1103.75,1103.75,1103.50,1103.50,7,116
12/09/2004,08:20,1103.75,1103.75,1103.50,1103.50,20,8
12/09/2004,08:21,1103.50,1103.50,1103.50,1103.50,0,8
12/09/2004,08:22,1103.50,1103.50,1103.50,1103.50,0,16
12/09/2004,08:23,1103.50,1103.75,1103.50,1103.50,1,16
12/09/2004,08:24,1103.75,1103.75,1103.50,1103.50,1,3
12/09/2004,08:25,1103.50,1103.75,1103.50,1103.50,88,18
12/09/2004,08:26,1103.50,1103.75,1103.50,1103.50,5,26
12/09/2004,08:27,1103.50,1103.50,1103.25,1103.25,0,133
12/09/2004,08:28,1103.50,1103.50,1103.25,1103.25,3,35
12/09/2004,08:29,1103.50,1103.50,1103.25,1103.25,171,54
12/09/2004,08:30,1103.50,1103.50,1103.00,1103.25,86,1222
12/09/2004,08:31,1103.00,1103.75,1102.50,1103.25,1923,2605
12/09/2004,08:32,1103.25,1103.75,1103.00,1103.50,1281,1117
12/09/2004,08:33,1103.25,1104.25,1103.25,1104.00,2256,686
12/09/2004,08:34,1104.00,1104.00,1103.75,1103.75,1095,1508
12/09/2004,08:35,1104.00,1104.00,1102.75,1103.00,688,2685
12/09/2004,08:36,1103.00,1103.50,1102.75,1103.00,1689,719
12/09/2004,08:37,1103.00,1103.25,1102.75,1103.00,890,1371
12/09/2004,08:38,1103.00,1103.25,1102.50,1102.75,330,1207
12/09/2004,08:39,1102.75,1103.00,1102.25,1103.00,2076,1175
12/09/2004,08:40,1103.00,1103.75,1102.75,1103.50,781,308
12/09/2004,08:41,1103.50,1103.50,1103.25,1103.50,544,439
12/09/2004,08:42,1103.50,1103.75,1103.00,1103.75,749,1204
12/09/2004,08:43,1103.75,1103.75,1103.50,1103.50,324,1654
12/09/2004,08:44,1103.25,1103.50,1102.75,1102.75,938,1624
12/09/2004,08:45,1102.75,1103.25,1102.75,1103.00,341,1223
12/09/2004,08:46,1102.75,1102.75,1102.25,1102.50,505,1745
12/09/2004,08:47,1102.50,1102.75,1102.25,1102.50,942,1171
12/09/2004,08:48,1102.25,1102.50,1102.00,1102.25,1350,1612
12/09/2004,08:49,1102.25,1102.50,1101.75,1102.50,1921,1876
12/09/2004,08:50,1102.50,1102.50,1102.25,1102.25,261,548
12/09/2004,08:51,1102.25,1102.75,1102.25,1102.75,855,658
12/09/2004,08:52,1102.50,1102.75,1102.00,1102.25,505,978
12/09/2004,08:53,1102.25,1103.25,1102.25,1103.00,1526,750
12/09/2004,08:54,1103.00,1103.25,1102.75,1103.25,1384,40
12/09/2004,08:55,1103.25,1104.00,1103.00,1103.75,869,1068
12/09/2004,08:56,1104.00,1104.00,1103.50,1103.75,817,458
12/09/2004,08:57,1103.75,1104.25,1103.75,1104.00,1345,597
12/09/2004,08:58,1104.00,1104.25,1103.25,1103.50,1020,998
12/09/2004,08:59,1103.50,1103.50,1103.00,1103.25,533,783
12/09/2004,09:00,1103.25,1103.50,1103.25,1103.50,15,564
12/09/2004,09:01,1103.25,1104.00,1103.00,1103.75,1567,892
12/09/2004,09:02,1104.00,1104.00,1103.25,1103.25,615,1092
12/09/2004,09:03,1103.25,1103.50,1103.00,1103.00,456,1061
12/09/2004,09:04,1103.00,1104.00,1103.00,1103.75,1177,257
12/09/2004,09:05,1103.50,1103.75,1103.00,1103.00,372,1031
12/09/2004,09:06,1103.25,1104.00,1102.75,1103.75,2633,926
12/09/2004,09:07,1103.75,1104.50,1103.00,1103.00,1548,3775
12/09/2004,09:08,1103.00,1103.00,1102.50,1102.50,241,1764
12/09/2004,09:09,1102.50,1102.50,1101.75,1102.25,989,2511
12/09/2004,09:10,1102.25,1102.75,1101.50,1101.50,3472,5463
12/09/2004,09:11,1101.75,1101.75,1101.25,1101.50,709,1500
12/09/2004,09:12,1101.50,1102.25,1101.25,1101.50,1252,1505
12/09/2004,09:13,1101.50,1101.75,1101.00,1101.25,1916,3237
12/09/2004,09:14,1101.25,1101.75,1101.00,1101.50,1069,254
12/09/2004,09:15,1101.50,1101.75,1101.00,1101.25,357,1834
12/09/2004,09:16,1101.00,1101.25,1100.00,1100.00,914,3831
12/09/2004,09:17,1100.00,1100.50,1099.25,1099.75,1898,3578
12/09/2004,09:18,1099.50,1100.25,1099.50,1100.00,1016,787
12/09/2004,09:19,1100.00,1100.25,1099.75,1099.75,440,1273
12/09/2004,09:20,1099.50,1100.25,1099.50,1100.25,1472,267
12/09/2004,09:21,1100.25,1100.75,1099.75,1100.75,2399,1041
12/09/2004,09:22,1100.50,1100.75,1100.25,1100.25,1401,1175
12/09/2004,09:23,1100.50,1100.75,1100.25,1100.25,1259,333
12/09/2004,09:24,1100.50,1100.50,1100.00,1100.25,512,790
12/09/2004,09:25,1100.25,1100.50,1100.00,1100.50,629,72
12/09/2004,09:26,1100.50,1100.50,1100.00,1100.25,465,675
12/09/2004,09:27,1100.50,1100.50,1099.75,1100.00,196,715
12/09/2004,09:28,1100.00,1100.50,1099.75,1100.00,1344,1778
12/09/2004,09:29,1100.25,1100.25,1100.00,1100.00,60,394
12/09/2004,09:30,1100.25,1100.25,1099.75,1100.00,1087,975
12/09/2004,09:31,1100.00,1100.25,1099.25,1099.50,604,1715
12/09/2004,09:32,1099.50,1100.00,1099.00,1099.75,1623,1759
12/09/2004,09:33,1099.75,1099.75,1098.75,1099.00,1257,3353
12/09/2004,09:34,1099.00,1099.50,1099.00,1099.25,847,1039
12/09/2004,09:35,1099.25,1099.50,1099.00,1099.25,624,1134
12/09/2004,09:36,1099.25,1099.75,1099.25,1099.75,783,600
12/09/2004,09:37,1099.50,1100.25,1099.50,1100.00,2380,449
12/09/2004,09:38,1100.00,1100.25,1099.75,1100.25,308,566
12/09/2004,09:39,1100.00,1100.25,1099.50,1100.00,850,3068
12/09/2004,09:40,1099.75,1100.00,1099.50,1100.00,1441,689
12/09/2004,09:41,1100.00,1100.00,1099.50,1099.75,240,411
12/09/2004,09:42,1099.75,1100.25,1099.75,1100.00,805,914
12/09/2004,09:43,1100.00,1101.00,1100.00,1100.75,2218,209
12/09/2004,09:44,1100.75,1101.25,1100.50,1101.00,2155,1169
12/09/2004,09:45,1100.75,1101.00,1100.75,1101.00,188,557
12/09/2004,09:46,1101.00,1101.25,1100.50,1101.00,1671,604
12/09/2004,09:47,1101.25,1101.50,1101.00,1101.50,1059,272
12/09/2004,09:48,1101.50,1101.50,1100.25,1100.50,2874,2730
12/09/2004,09:49,1100.50,1101.00,1100.50,1100.75,684,629
12/09/2004,09:50,1100.75,1101.00,1100.50,1101.00,594,437
12/09/2004,09:51,1101.00,1101.50,1101.00,1101.25,1033,176
12/09/2004,09:52,1101.25,1101.25,1100.75,1101.25,308,383
12/09/2004,09:53,1101.25,1101.25,1100.75,1100.75,43,225
12/09/2004,09:54,1101.00,1101.00,1100.75,1101.00,317,22
12/09/2004,09:55,1101.00,1101.00,1100.75,1100.75,55,22
12/09/2004,09:56,1100.75,1101.25,1100.75,1101.25,299,103
12/09/2004,09:57,1101.25,1101.25,1100.50,1100.50,422,2127
12/09/2004,09:58,1100.75,1101.00,1100.50,1100.75,230,48
12/09/2004,09:59,1100.75,1101.00,1100.50,1101.00,289,111
12/09/2004,10:00,1101.00,1101.00,1100.75,1101.00,38,56
12/09/2004,10:01,1101.00,1101.00,1099.75,1100.00,1800,2332
12/09/2004,10:02,1100.00,1100.25,1099.75,1100.00,1010,927
12/09/2004,10:03,1100.00,1100.50,1099.75,1100.25,827,608
12/09/2004,10:04,1100.25,1100.50,1099.75,1100.50,416,763
12/09/2004,10:05,1100.25,1100.75,1100.00,1100.50,1331,496
12/09/2004,10:06,1100.75,1101.25,1100.50,1100.75,1181,1205
12/09/2004,10:07,1100.75,1100.75,1100.50,1100.50,548,888
12/09/2004,10:08,1100.50,1101.00,1100.50,1100.75,389,93
12/09/2004,10:09,1100.75,1101.00,1100.75,1100.75,78,16
12/09/2004,10:10,1101.00,1101.25,1100.75,1101.00,170,1085
12/09/2004,10:11,1101.00,1102.00,1100.75,1101.25,4409,1176
12/09/2004,10:12,1101.50,1102.00,1101.25,1101.75,2012,526
12/09/2004,10:13,1101.75,1102.00,1101.50,1101.75,620,695
12/09/2004,10:14,1101.50,1101.75,1101.50,1101.75,48,67
12/09/2004,10:15,1101.75,1102.00,1101.50,1101.75,1171,33
12/09/2004,10:16,1102.00,1102.25,1101.25,1101.50,355,1238
12/09/2004,10:17,1101.25,1101.50,1101.00,1101.50,398,368
12/09/2004,10:18,1101.50,1101.50,1101.25,1101.25,100,367
12/09/2004,10:19,1101.00,1101.50,1101.00,1101.50,307,35
12/09/2004,10:20,1101.50,1101.50,1101.00,1101.00,199,575
12/09/2004,10:21,1101.00,1101.50,1100.75,1101.25,452,661
12/09/2004,10:22,1101.50,1101.75,1101.25,1101.50,277,52
12/09/2004,10:23,1101.75,1102.00,1101.50,1101.50,648,124
12/09/2004,10:24,1101.50,1101.75,1101.50,1101.75,395,240
12/09/2004,10:25,1101.75,1102.00,1101.75,1102.00,592,4
12/09/2004,10:26,1102.00,1102.25,1101.75,1102.00,1049,703
12/09/2004,10:27,1102.00,1102.00,1101.25,1101.50,660,1245
12/09/2004,10:28,1101.75,1101.75,1101.25,1101.50,515,273
12/09/2004,10:29,1101.25,1101.50,1100.75,1101.25,852,1514
12/09/2004,10:30,1101.00,1101.00,1100.75,1101.00,432,219
12/09/2004,10:31,1100.75,1101.25,1100.75,1100.75,354,1257
12/09/2004,10:32,1101.00,1101.00,1100.75,1100.75,57,333
12/09/2004,10:33,1101.00,1101.00,1100.25,1100.25,174,1818
12/09/2004,10:34,1100.25,1100.50,1100.25,1100.25,587,76
12/09/2004,10:35,1100.50,1101.25,1100.50,1101.00,1016,679
12/09/2004,10:36,1100.75,1101.25,1100.75,1101.00,491,261
12/09/2004,10:37,1101.00,1101.25,1101.00,1101.25,97,159
12/09/2004,10:38,1101.25,1101.25,1101.00,1101.25,292,5
12/09/2004,10:39,1101.00,1101.25,1100.75,1101.00,9,482
12/09/2004,10:40,1101.00,1101.25,1101.00,1101.00,279,214
12/09/2004,10:41,1101.00,1101.25,1100.75,1100.75,21,105
12/09/2004,10:42,1101.00,1101.00,1100.75,1100.75,161,66
12/09/2004,10:43,1101.00,1101.25,1100.75,1101.00,193,12
12/09/2004,10:44,1101.25,1101.25,1100.75,1101.00,259,645
12/09/2004,10:45,1100.75,1101.25,1100.50,1101.00,984,512
12/09/2004,10:46,1101.00,1101.50,1101.00,1101.50,1117,16
12/09/2004,10:47,1101.25,1102.00,1101.25,1101.75,1560,1727
12/09/2004,10:48,1101.75,1102.00,1101.50,1101.50,29,671
12/09/2004,10:49,1101.50,1101.75,1101.25,1101.50,88,285
12/09/2004,10:50,1101.50,1102.00,1101.50,1101.75,944,309
12/09/2004,10:51,1102.00,1102.00,1101.75,1102.00,729,499
12/09/2004,10:52,1101.75,1102.25,1101.75,1101.75,110,189
12/09/2004,10:53,1101.75,1102.00,1101.50,1102.00,164,265
12/09/2004,10:54,1101.75,1102.00,1101.50,1101.75,31,266
12/09/2004,10:55,1101.75,1101.75,1101.50,1101.75,325,95
12/09/2004,10:56,1101.75,1102.25,1101.50,1101.75,547,558
12/09/2004,10:57,1101.75,1102.00,1101.50,1101.75,195,89
12/09/2004,10:58,1101.75,1102.00,1101.50,1101.75,282,168
12/09/2004,10:59,1101.75,1101.75,1101.50,1101.75,306,281
12/09/2004,11:00,1101.75,1102.00,1101.50,1101.50,15,85
12/09/2004,11:01,1101.50,1101.75,1101.50,1101.75,252,5
12/09/2004,11:02,1101.75,1102.25,1101.75,1102.00,698,173
12/09/2004,11:03,1102.00,1102.25,1101.75,1102.00,273,76
12/09/2004,11:04,1102.00,1102.25,1102.00,1102.25,644,97
12/09/2004,11:05,1102.00,1102.25,1102.00,1102.25,28,284
12/09/2004,11:06,1102.25,1102.75,1102.00,1102.50,1440,102
12/09/2004,11:07,1102.50,1102.75,1102.25,1102.50,348,432
12/09/2004,11:08,1102.50,1102.75,1102.25,1102.50,169,60
12/09/2004,11:09,1102.50,1102.75,1102.50,1102.50,49,343
12/09/2004,11:10,1102.50,1102.50,1102.00,1102.25,65,1228
12/09/2004,11:11,1102.00,1102.25,1101.75,1101.75,65,1247
12/09/2004,11:12,1101.75,1102.00,1101.50,1101.75,418,322
12/09/2004,11:13,1101.75,1102.00,1101.75,1101.75,33,836
12/09/2004,11:14,1101.75,1102.00,1101.50,1102.00,76,217
12/09/2004,11:15,1102.00,1102.00,1101.75,1101.75,24,47
12/09/2004,11:16,1101.75,1102.25,1101.75,1102.25,969,10
12/09/2004,11:17,1102.25,1102.25,1102.00,1102.25,964,80
12/09/2004,11:18,1102.25,1102.50,1102.00,1102.50,212,614
12/09/2004,11:19,1102.50,1102.50,1102.25,1102.50,16,6
12/09/2004,11:20,1102.25,1103.00,1102.25,1103.00,2159,115
12/09/2004,11:21,1103.00,1105.00,1103.00,1104.75,7316,1564
12/09/2004,11:22,1105.00,1106.00,1104.50,1106.00,4320,1861
12/09/2004,11:23,1106.00,1106.00,1105.25,1105.25,1112,1195
12/09/2004,11:24,1105.25,1106.00,1105.25,1105.75,2338,832
12/09/2004,11:25,1105.50,1106.00,1105.25,1105.50,1018,759
12/09/2004,11:26,1105.50,1106.00,1105.25,1105.75,1146,520
12/09/2004,11:27,1106.00,1106.75,1105.25,1106.75,2012,1205
12/09/2004,11:28,1106.75,1107.50,1106.50,1106.75,2367,1636
12/09/2004,11:29,1106.75,1107.00,1106.25,1106.25,1978,1723
12/09/2004,11:30,1106.25,1106.50,1106.00,1106.00,156,2595
12/09/2004,11:31,1106.00,1106.25,1105.75,1105.75,886,370
12/09/2004,11:32,1105.75,1106.25,1105.75,1106.00,971,71
12/09/2004,11:33,1106.00,1106.25,1105.75,1105.75,296,528
12/09/2004,11:34,1105.75,1106.00,1105.75,1106.00,1700,618
12/09/2004,11:35,1105.75,1106.25,1105.75,1106.25,544,304
12/09/2004,11:36,1106.00,1106.75,1106.00,1106.50,2944,700
12/09/2004,11:37,1106.50,1106.75,1106.50,1106.50,1064,159
12/09/2004,11:38,1106.50,1107.25,1106.50,1107.00,1161,344
12/09/2004,11:39,1107.00,1107.25,1106.75,1106.75,1094,1614
12/09/2004,11:40,1106.75,1107.00,1106.50,1107.00,869,1072
12/09/2004,11:41,1106.75,1107.00,1106.75,1106.75,96,528
12/09/2004,11:42,1106.75,1107.00,1106.50,1106.50,169,1454
12/09/2004,11:43,1106.50,1106.75,1106.50,1106.75,136,853
12/09/2004,11:44,1106.75,1106.75,1106.25,1106.25,2092,1235
12/09/2004,11:45,1106.50,1106.50,1106.25,1106.25,341,194
12/09/2004,11:46,1106.25,1106.75,1106.25,1106.75,1137,213
12/09/2004,11:47,1106.75,1106.75,1106.25,1106.50,893,715
12/09/2004,11:48,1106.50,1106.50,1106.25,1106.25,91,87
12/09/2004,11:49,1106.25,1106.25,1105.75,1106.25,412,1848
12/09/2004,11:50,1106.25,1106.50,1106.00,1106.00,41,187
12/09/2004,11:51,1106.00,1106.25,1105.75,1106.00,156,362
12/09/2004,11:52,1106.00,1106.50,1106.00,1106.25,348,749
12/09/2004,11:53,1106.50,1106.50,1106.25,1106.50,394,14
12/09/2004,11:54,1106.25,1106.50,1106.00,1106.00,1342,680
12/09/2004,11:55,1106.00,1106.25,1106.00,1106.00,52,25
12/09/2004,11:56,1106.25,1106.25,1105.75,1106.00,231,567
12/09/2004,11:57,1106.00,1106.25,1106.00,1106.25,194,27
12/09/2004,11:58,1106.25,1107.00,1106.25,1106.25,1200,861
12/09/2004,11:59,1106.25,1106.75,1106.00,1106.25,729,310
12/09/2004,12:00,1106.50,1106.75,1106.25,1106.50,306,30
12/09/2004,12:01,1106.50,1106.50,1106.00,1106.00,8,745
12/09/2004,12:02,1106.25,1107.00,1106.00,1106.75,1527,161
12/09/2004,12:03,1107.00,1107.00,1106.00,1106.25,466,852
12/09/2004,12:04,1106.25,1106.50,1106.25,1106.50,1244,6
12/09/2004,12:05,1106.25,1107.00,1106.25,1106.75,1687,536
12/09/2004,12:06,1106.75,1107.50,1106.75,1107.25,1742,135
12/09/2004,12:07,1107.25,1108.25,1107.00,1108.25,3457,959
12/09/2004,12:08,1108.00,1108.25,1107.75,1108.25,513,1156
12/09/2004,12:09,1108.00,1108.50,1107.50,1107.75,1801,1575
12/09/2004,12:10,1107.75,1108.50,1107.75,1108.50,1429,77
12/09/2004,12:11,1108.50,1109.25,1108.50,1109.00,2657,792
12/09/2004,12:12,1108.75,1109.50,1108.75,1109.25,1817,1129
12/09/2004,12:13,1109.25,1110.50,1109.25,1110.25,5987,1454
12/09/2004,12:14,1110.50,1110.75,1110.00,1110.50,2123,1718
12/09/2004,12:15,1110.50,1110.75,1109.75,1110.00,680,3553
12/09/2004,12:16,1109.75,1110.00,1109.75,1110.00,611,188
12/09/2004,12:17,1110.00,1110.25,1109.75,1110.00,1276,192
12/09/2004,12:18,1110.25,1110.75,1110.00,1110.25,1723,577
12/09/2004,12:19,1110.25,1110.25,1110.00,1110.00,162,1672
12/09/2004,12:20,1110.25,1110.25,1109.75,1109.75,376,1815
12/09/2004,12:21,1109.75,1110.50,1109.75,1110.00,835,642
12/09/2004,12:22,1110.00,1110.25,1109.75,1110.00,1822,605
12/09/2004,12:23,1110.00,1110.25,1110.00,1110.25,63,69
12/09/2004,12:24,1110.25,1111.50,1110.25,1111.25,5892,1434
12/09/2004,12:25,1111.25,1111.75,1111.00,1111.25,2964,1329
12/09/2004,12:26,1111.50,1111.75,1111.25,1111.25,1805,1809
12/09/2004,12:27,1111.25,1111.50,1111.00,1111.00,935,1488
12/09/2004,12:28,1111.00,1111.50,1111.00,1111.50,484,118
12/09/2004,12:29,1111.25,1111.75,1111.25,1111.75,2010,699
12/09/2004,12:30,1111.75,1111.75,1111.00,1111.25,456,2392
12/09/2004,12:31,1111.00,1111.50,1111.00,1111.25,693,481
12/09/2004,12:32,1111.25,1111.25,1111.00,1111.25,98,763
12/09/2004,12:33,1111.25,1111.25,1111.00,1111.00,101,169
12/09/2004,12:34,1111.00,1111.50,1111.00,1111.00,1167,785
12/09/2004,12:35,1111.25,1112.00,1111.00,1112.00,1776,4
12/09/2004,12:36,1111.75,1112.25,1111.25,1111.25,744,1702
12/09/2004,12:37,1111.25,1111.50,1111.25,1111.25,296,156
12/09/2004,12:38,1111.25,1111.75,1111.25,1111.25,1078,869
12/09/2004,12:39,1111.50,1111.50,1111.25,1111.50,697,81
12/09/2004,12:40,1111.25,1111.25,1111.00,1111.00,420,1266
12/09/2004,12:41,1111.00,1111.25,1111.00,1111.25,134,510
12/09/2004,12:42,1111.00,1111.00,1110.75,1110.75,52,962
12/09/2004,12:43,1110.75,1111.00,1110.75,1110.75,284,40
12/09/2004,12:44,1110.75,1111.00,1110.50,1110.50,71,677
12/09/2004,12:45,1110.50,1110.75,1110.25,1110.25,121,571
12/09/2004,12:46,1110.25,1110.50,1110.25,1110.50,922,686
12/09/2004,12:47,1110.50,1110.75,1110.25,1110.50,365,268
12/09/2004,12:48,1110.25,1110.75,1110.25,1110.50,287,38
12/09/2004,12:49,1110.75,1110.75,1110.25,1110.25,17,496
12/09/2004,12:50,1110.50,1110.50,1109.50,1110.00,334,2264
12/09/2004,12:51,1110.00,1110.25,1109.75,1109.75,952,1031
12/09/2004,12:52,1110.00,1110.00,1109.75,1110.00,96,146
12/09/2004,12:53,1109.75,1110.25,1109.75,1110.25,909,269
12/09/2004,12:54,1110.00,1110.50,1109.75,1110.00,658,674
12/09/2004,12:55,1110.00,1110.00,1109.75,1109.75,12,46
12/09/2004,12:56,1109.75,1110.25,1109.75,1110.00,461,105
12/09/2004,12:57,1110.00,1110.50,1110.00,1110.25,272,366
12/09/2004,12:58,1110.00,1110.50,1110.00,1110.25,531,306
12/09/2004,12:59,1110.50,1110.75,1110.25,1110.50,1043,915
12/09/2004,13:00,1110.25,1110.75,1110.25,1110.75,634,125
12/09/2004,13:01,1110.75,1110.75,1110.25,1110.25,226,1540
12/09/2004,13:02,1110.25,1110.50,1109.75,1110.00,576,707
12/09/2004,13:03,1110.00,1110.25,1109.75,1110.00,473,1222
12/09/2004,13:04,1110.00,1110.25,1109.25,1109.50,91,1348
12/09/2004,13:05,1109.50,1109.50,1109.00,1109.00,536,703
12/09/2004,13:06,1109.00,1109.25,1108.50,1109.00,2044,2710
12/09/2004,13:07,1109.00,1109.50,1108.75,1109.00,1300,1014
12/09/2004,13:08,1109.00,1109.50,1109.00,1109.25,172,299
12/09/2004,13:09,1109.50,1109.50,1108.75,1109.00,221,339
12/09/2004,13:10,1109.25,1109.25,1109.00,1109.25,19,214
12/09/2004,13:11,1109.25,1109.25,1108.75,1108.75,101,268
12/09/2004,13:12,1109.00,1109.00,1108.50,1108.75,627,1747
12/09/2004,13:13,1108.75,1108.75,1108.25,1108.50,474,1240
12/09/2004,13:14,1108.50,1108.75,1107.50,1107.75,1019,3039
12/09/2004,13:15,1107.50,1107.75,1107.50,1107.50,164,1235
12/09/2004,13:16,1107.50,1107.75,1107.25,1107.75,378,1290
12/09/2004,13:17,1107.50,1108.00,1107.50,1107.75,935,1037
12/09/2004,13:18,1108.00,1108.00,1107.75,1108.00,53,100
12/09/2004,13:19,1108.00,1108.25,1107.75,1108.25,490,202
12/09/2004,13:20,1108.00,1108.25,1107.75,1108.00,69,580
12/09/2004,13:21,1107.75,1108.00,1107.75,1108.00,189,283
12/09/2004,13:22,1107.75,1108.00,1107.50,1108.00,385,273
12/09/2004,13:23,1108.00,1108.25,1107.75,1108.25,308,10
12/09/2004,13:24,1108.00,1108.25,1108.00,1108.00,42,395
12/09/2004,13:25,1108.00,1108.25,1107.75,1107.75,522,801
12/09/2004,13:26,1107.75,1108.00,1107.50,1107.75,382,1056
12/09/2004,13:27,1107.50,1108.00,1107.25,1108.00,811,331
12/09/2004,13:28,1107.75,1108.50,1107.75,1108.25,1368,60
12/09/2004,13:29,1108.25,1108.50,1107.75,1108.00,121,1152
12/09/2004,13:30,1108.00,1108.00,1107.75,1108.00,147,4
12/09/2004,13:31,1107.75,1108.00,1107.50,1107.75,115,248
12/09/2004,13:32,1107.75,1108.25,1107.25,1108.00,734,267
12/09/2004,13:33,1108.00,1108.75,1108.00,1108.50,1170,695
12/09/2004,13:34,1108.50,1109.50,1108.50,1109.00,2735,419
12/09/2004,13:35,1109.25,1109.25,1108.75,1109.00,111,530
12/09/2004,13:36,1108.75,1109.00,1108.75,1108.75,17,186
12/09/2004,13:37,1109.00,1109.00,1108.75,1109.00,700,29
12/09/2004,13:38,1109.00,1109.00,1108.75,1108.75,23,685
12/09/2004,13:39,1108.50,1108.75,1108.50,1108.75,18,12
12/09/2004,13:40,1108.75,1109.00,1108.50,1108.75,436,18
12/09/2004,13:41,1108.75,1109.00,1108.75,1108.75,1,327
12/09/2004,13:42,1109.00,1109.50,1108.75,1109.00,1028,284
12/09/2004,13:43,1109.25,1109.50,1109.25,1109.25,225,218
12/09/2004,13:44,1109.50,1110.00,1109.25,1109.75,1157,521
12/09/2004,13:45,1109.50,1110.25,1109.50,1109.75,1242,983
12/09/2004,13:46,1109.75,1110.00,1109.50,1109.50,23,264
12/09/2004,13:47,1109.50,1110.00,1109.50,1109.75,581,541
12/09/2004,13:48,1109.50,1110.00,1109.50,1109.50,69,190
12/09/2004,13:49,1109.50,1109.50,1109.00,1109.25,44,1165
12/09/2004,13:50,1109.25,1109.75,1108.75,1109.75,1084,540
12/09/2004,13:51,1109.75,1110.25,1109.75,1110.00,1007,253
12/09/2004,13:52,1110.00,1110.00,1109.25,1109.75,697,997
12/09/2004,13:53,1110.00,1110.75,1110.00,1110.50,2162,1184
12/09/2004,13:54,1110.50,1111.00,1110.25,1111.00,1334,118
12/09/2004,13:55,1110.75,1111.25,1110.75,1111.25,3708,152
12/09/2004,13:56,1111.00,1111.75,1111.00,1111.25,3326,1244
12/09/2004,13:57,1111.50,1112.00,1111.25,1112.00,1369,238
12/09/2004,13:58,1112.00,1112.25,1111.50,1111.75,2154,1012
12/09/2004,13:59,1111.75,1112.25,1111.25,1112.00,1606,943
12/09/2004,14:00,1112.25,1112.75,1112.00,1112.50,2994,1002
12/09/2004,14:01,1112.50,1113.25,1112.50,1113.00,2915,1623
12/09/2004,14:02,1113.00,1113.00,1112.25,1112.75,1389,777
12/09/2004,14:03,1112.75,1113.00,1112.50,1113.00,3114,850
12/09/2004,14:04,1113.00,1113.75,1113.00,1113.75,3641,2142
12/09/2004,14:05,1113.75,1114.00,1113.25,1113.50,2279,1756
12/09/2004,14:06,1113.50,1114.25,1113.50,1113.75,3078,1864
12/09/2004,14:07,1113.75,1113.75,1113.25,1113.25,1230,935
12/09/2004,14:08,1113.25,1113.75,1113.25,1113.25,837,532
12/09/2004,14:09,1113.25,1113.50,1113.00,1113.50,991,662
12/09/2004,14:10,1113.50,1113.50,1113.25,1113.50,20,434
12/09/2004,14:11,1113.50,1113.50,1113.00,1113.50,389,301
12/09/2004,14:12,1113.50,1113.75,1113.25,1113.50,743,310
12/09/2004,14:13,1113.50,1114.00,1113.25,1113.25,1140,605
12/09/2004,14:14,1113.25,1114.25,1113.25,1114.25,1311,385
12/09/2004,14:15,1114.25,1114.75,1113.75,1114.75,2912,1072
12/09/2004,14:16,1114.75,1115.00,1114.25,1114.75,2224,2644
12/09/2004,14:17,1114.50,1115.00,1114.50,1114.75,1676,858
12/09/2004,14:18,1114.75,1115.25,1114.50,1115.00,1700,762
12/09/2004,14:19,1114.75,1115.00,1114.50,1114.75,999,1078
12/09/2004,14:20,1114.75,1115.00,1114.50,1114.75,1417,2098
12/09/2004,14:21,1114.75,1115.00,1114.50,1114.75,423,1078
12/09/2004,14:22,1115.00,1115.00,1114.75,1114.75,28,388
12/09/2004,14:23,1114.75,1115.25,1114.25,1114.50,1213,2729
12/09/2004,14:24,1114.25,1114.50,1113.75,1113.75,740,2262
12/09/2004,14:25,1113.75,1114.00,1113.75,1114.00,692,499
12/09/2004,14:26,1114.00,1114.50,1113.75,1114.00,1144,563
12/09/2004,14:27,1114.25,1114.25,1114.00,1114.00,316,155
12/09/2004,14:28,1114.25,1114.25,1113.75,1114.00,193,268
12/09/2004,14:29,1114.00,1114.25,1114.00,1114.00,104,350
12/09/2004,14:30,1114.25,1115.00,1114.00,1114.75,2427,127
12/09/2004,14:31,1114.75,1115.00,1114.50,1114.50,684,724
12/09/2004,14:32,1114.50,1115.00,1114.50,1115.00,1243,383
12/09/2004,14:33,1115.00,1116.50,1115.00,1116.00,6146,2823
12/09/2004,14:34,1116.25,1116.50,1115.75,1115.75,1030,2065
12/09/2004,14:35,1115.75,1116.50,1115.75,1116.50,1646,503
12/09/2004,14:36,1116.25,1116.50,1115.75,1116.00,911,1044
12/09/2004,14:37,1116.25,1116.25,1115.50,1115.75,76,1040
12/09/2004,14:38,1115.50,1116.00,1115.50,1115.75,818,494
12/09/2004,14:39,1115.75,1116.00,1115.50,1115.75,200,279
12/09/2004,14:40,1115.50,1115.75,1115.00,1115.25,628,1469
12/09/2004,14:41,1115.25,1115.75,1115.00,1115.00,1021,1066
12/09/2004,14:42,1115.25,1115.50,1115.00,1115.50,716,259
12/09/2004,14:43,1115.50,1115.50,1114.50,1114.75,644,1909
12/09/2004,14:44,1114.75,1115.00,1114.50,1115.00,496,106
12/09/2004,14:45,1114.75,1115.25,1114.75,1115.00,355,417
12/09/2004,14:46,1115.00,1115.00,1114.25,1114.50,544,2130
12/09/2004,14:47,1114.50,1114.75,1114.25,1114.50,630,1124
12/09/2004,14:48,1114.50,1115.00,1114.25,1114.75,1357,689
12/09/2004,14:49,1114.75,1114.75,1114.25,1114.50,690,679
12/09/2004,14:50,1114.75,1114.75,1114.00,1114.25,514,1024
12/09/2004,14:51,1114.00,1114.25,1113.50,1114.00,1373,1498
12/09/2004,14:52,1113.75,1114.00,1113.75,1114.00,995,246
12/09/2004,14:53,1114.00,1114.25,1114.00,1114.00,283,188
12/09/2004,14:54,1114.00,1114.25,1113.75,1113.75,24,1028
12/09/2004,14:55,1114.00,1114.50,1113.75,1114.25,2017,1220
12/09/2004,14:56,1114.25,1114.50,1113.75,1114.00,615,788
12/09/2004,14:57,1114.00,1114.25,1113.75,1114.00,45,787
12/09/2004,14:58,1114.00,1114.75,1113.75,1114.75,2796,103
12/09/2004,14:59,1114.50,1114.75,1114.25,1114.25,256,1411
12/09/2004,15:00,1114.50,1115.25,1114.25,1115.25,3468,209
12/09/2004,15:01,1115.25,1115.25,1114.50,1114.75,2739,3362
12/09/2004,15:02,1114.75,1115.00,1114.75,1114.75,92,471
12/09/2004,15:03,1114.75,1115.25,1114.75,1115.00,1122,627
12/09/2004,15:04,1115.00,1115.00,1114.50,1114.75,768,1973
12/09/2004,15:05,1115.00,1115.00,1114.25,1114.75,1262,1479
12/09/2004,15:06,1114.50,1114.75,1114.50,1114.75,101,116
12/09/2004,15:07,1114.50,1114.75,1114.50,1114.75,673,453
12/09/2004,15:08,1115.00,1115.00,1114.75,1114.75,723,47
12/09/2004,15:09,1114.75,1115.00,1114.75,1114.75,57,49
12/09/2004,15:10,1114.75,1115.00,1114.75,1114.75,117,1089
12/09/2004,15:11,1114.75,1114.75,1114.25,1114.25,1121,1136
12/09/2004,15:12,1114.50,1114.50,1114.00,1114.25,615,1269
12/09/2004,15:13,1114.25,1114.50,1114.25,1114.25,55,1036
12/09/2004,15:14,1114.50,1114.50,1113.75,1113.75,721,2676
12/09/2004,15:15,1114.00,1114.00,1113.50,1113.75,2568,2943
12/09/2004,15:16,1113.50,1113.75,1113.50,1113.75,52,76
12/09/2004,15:31,1113.50,1114.00,1113.50,1113.75,128,73
12/09/2004,15:32,1113.75,1114.00,1113.75,1113.75,14,11
12/09/2004,15:33,1114.00,1114.00,1113.75,1113.75,40,2
12/09/2004,15:34,1113.75,1114.00,1113.75,1114.00,13,1
12/09/2004,15:35,1114.00,1114.00,1114.00,1114.00,27,0
12/09/2004,15:36,1114.00,1114.00,1113.75,1113.75,2,4
12/09/2004,15:37,1114.00,1114.00,1114.00,1114.00,111,0
12/09/2004,15:38,1114.25,1114.25,1114.25,1114.25,25,0
12/09/2004,15:39,1114.25,1114.25,1114.00,1114.00,95,1
12/09/2004,15:40,1114.25,1114.25,1114.25,1114.25,180,0
12/09/2004,15:41,1114.25,1114.50,1114.25,1114.50,13,0
12/09/2004,15:42,1114.25,1114.25,1114.25,1114.25,0,7
12/09/2004,15:43,1114.00,1114.25,1114.00,1114.25,2,1
12/09/2004,15:44,1114.00,1114.25,1114.00,1114.25,10,7
12/09/2004,15:45,1114.00,1114.00,1114.00,1114.00,0,1
12/09/2004,15:46,1114.00,1114.00,1114.00,1114.00,0,18
12/09/2004,15:47,1114.00,1114.00,1113.75,1113.75,0,54
12/09/2004,15:49,1114.00,1114.00,1114.00,1114.00,51,0
12/09/2004,15:50,1114.00,1114.25,1114.00,1114.00,137,4
12/09/2004,15:51,1114.00,1114.00,1114.00,1114.00,0,1
12/09/2004,15:52,1114.00,1114.25,1114.00,1114.25,18,2
12/09/2004,15:53,1114.25,1114.25,1114.00,1114.25,53,5
12/09/2004,15:54,1114.25,1114.25,1114.25,1114.25,13,0
12/09/2004,15:55,1114.25,1114.25,1114.25,1114.25,6,0
12/09/2004,15:56,1114.50,1114.50,1114.25,1114.25,2,1
12/09/2004,15:58,1114.25,1114.50,1114.25,1114.50,100,1
12/09/2004,15:59,1114.50,1114.75,1114.50,1114.75,85,11
12/09/2004,16:00,1114.50,1114.50,1114.50,1114.50,0,88
12/09/2004,17:01,1114.25,1114.25,1114.00,1114.25,3,53
12/09/2004,17:02,1114.25,1114.25,1114.00,1114.00,20,2
12/09/2004,17:03,1114.25,1114.25,1114.00,1114.00,1,3
12/09/2004,17:05,1114.00,1114.00,1113.75,1114.00,1,20
12/09/2004,17:07,1113.75,1113.75,1113.75,1113.75,0,1
12/09/2004,17:10,1114.00,1114.00,1113.75,1114.00,8,1
12/09/2004,17:12,1114.00,1114.00,1113.75,1114.00,7,2
12/09/2004,17:13,1114.00,1114.50,1113.75,1114.25,102,6
12/09/2004,17:19,1114.25,1114.50,1114.25,1114.50,12,18
12/09/2004,17:21,1114.25,1114.25,1114.25,1114.25,0,1
12/09/2004,17:22,1114.25,1114.25,1114.25,1114.25,0,2
12/09/2004,17:23,1114.25,1114.25,1114.25,1114.25,0,1
12/09/2004,17:25,1114.25,1114.25,1114.25,1114.25,0,8
12/09/2004,17:26,1114.25,1114.25,1114.00,1114.00,0,43
12/09/2004,17:27,1114.00,1114.00,1114.00,1114.00,0,5
12/09/2004,17:28,1114.00,1114.00,1114.00,1114.00,0,15
12/09/2004,17:29,1114.00,1114.00,1114.00,1114.00,0,2
12/09/2004,17:32,1114.00,1114.00,1114.00,1114.00,0,1
12/09/2004,17:34,1114.00,1114.00,1114.00,1114.00,0,2
12/09/2004,17:35,1114.00,1114.00,1114.00,1114.00,0,3
12/09/2004,17:38,1114.00,1114.00,1114.00,1114.00,0,3
12/09/2004,17:41,1114.00,1114.00,1114.00,1114.00,0,1
12/09/2004,17:42,1114.25,1114.25,1114.25,1114.25,2,0
12/09/2004,17:44,1114.25,1114.25,1114.25,1114.25,3,0
12/09/2004,17:45,1114.00,1114.00,1114.00,1114.00,0,20
12/09/2004,17:46,1114.25,1114.25,1114.00,1114.25,6,10
12/09/2004,17:49,1114.00,1114.00,1113.75,1113.75,0,65
12/09/2004,17:50,1114.00,1114.00,1114.00,1114.00,10,0
12/09/2004,17:51,1114.00,1114.00,1114.00,1114.00,3,0
12/09/2004,17:53,1114.00,1114.00,1114.00,1114.00,2,0
12/09/2004,17:56,1114.00,1114.00,1114.00,1114.00,1,0
12/09/2004,17:57,1114.00,1114.00,1114.00,1114.00,1,0
12/09/2004,17:58,1114.00,1114.00,1114.00,1114.00,1,0
12/09/2004,17:59,1114.00,1114.00,1114.00,1114.00,2,0
12/09/2004,18:02,1114.00,1114.00,1114.00,1114.00,4,0
12/09/2004,18:03,1114.00,1114.00,1113.50,1113.50,1,70
12/09/2004,18:04,1113.75,1113.75,1113.75,1113.75,14,0
12/09/2004,18:05,1113.75,1113.75,1113.75,1113.75,7,0
12/09/2004,18:06,1113.75,1113.75,1113.75,1113.75,21,0
12/09/2004,18:07,1113.75,1113.75,1113.75,1113.75,4,0
12/09/2004,18:09,1113.75,1113.75,1113.75,1113.75,1,0
12/09/2004,18:11,1113.75,1113.75,1113.75,1113.75,1,0
12/09/2004,18:12,1113.75,1113.75,1113.75,1113.75,3,0
12/09/2004,18:15,1113.75,1113.75,1113.75,1113.75,2,0
12/09/2004,18:22,1113.75,1113.75,1113.75,1113.75,1,0
12/09/2004,18:25,1113.75,1113.75,1113.75,1113.75,7,0
12/09/2004,18:29,1114.00,1114.00,1114.00,1114.00,25,0
12/09/2004,18:30,1113.75,1113.75,1113.75,1113.75,0,50
12/09/2004,18:31,1114.00,1114.00,1113.75,1113.75,1,3
12/09/2004,18:32,1113.75,1113.75,1113.75,1113.75,0,1
12/09/2004,18:33,1113.75,1113.75,1113.75,1113.75,0,2
12/09/2004,18:37,1113.75,1113.75,1113.75,1113.75,0,1
12/09/2004,18:38,1113.75,1113.75,1113.75,1113.75,0,1
12/09/2004,18:39,1113.75,1114.00,1113.75,1114.00,1,1
12/09/2004,18:40,1113.75,1113.75,1113.75,1113.75,0,1
12/09/2004,18:42,1113.75,1113.75,1113.75,1113.75,0,1
12/09/2004,18:43,1113.75,1113.75,1113.75,1113.75,0,1
12/09/2004,18:44,1113.75,1113.75,1113.75,1113.75,0,11
12/09/2004,18:46,1113.75,1113.75,1113.75,1113.75,0,2
12/09/2004,18:48,1113.75,1113.75,1113.75,1113.75,0,8
12/09/2004,18:50,1113.50,1113.50,1113.50,1113.50,0,5
12/09/2004,18:51,1113.75,1113.75,1113.75,1113.75,40,0
12/09/2004,18:52,1113.75,1113.75,1113.50,1113.50,1,2
12/09/2004,18:53,1113.50,1113.50,1113.50,1113.50,0,1
12/09/2004,19:03,1113.75,1113.75,1113.75,1113.75,18,0
12/09/2004,19:05,1113.75,1113.75,1113.75,1113.75,46,0
12/09/2004,19:06,1113.75,1113.75,1113.75,1113.75,110,0
12/09/2004,19:08,1113.75,1113.75,1113.75,1113.75,3,0
12/09/2004,19:17,1113.75,1113.75,1113.75,1113.75,3,0
12/09/2004,19:21,1113.75,1113.75,1113.75,1113.75,1,0
12/09/2004,19:22,1113.75,1113.75,1113.75,1113.75,1,0
12/09/2004,19:23,1113.50,1113.50,1113.50,1113.50,0,4
12/09/2004,19:24,1113.75,1113.75,1113.75,1113.75,26,0
12/09/2004,19:25,1113.75,1113.75,1113.75,1113.75,1,0
12/09/2004,19:26,1113.75,1113.75,1113.50,1113.50,8,10
12/09/2004,19:27,1113.50,1113.50,1113.50,1113.50,0,1
12/09/2004,19:28,1113.50,1113.50,1113.50,1113.50,0,2
12/09/2004,19:34,1113.50,1113.50,1113.50,1113.50,0,1
12/09/2004,19:36,1113.50,1113.50,1113.50,1113.50,0,4
12/09/2004,19:38,1113.50,1113.50,1113.50,1113.50,0,5
12/09/2004,19:39,1113.75,1113.75,1113.50,1113.75,4,29
12/09/2004,19:41,1113.50,1113.50,1113.50,1113.50,0,1
12/09/2004,19:42,1113.75,1113.75,1113.75,1113.75,3,0
12/09/2004,19:48,1113.75,1113.75,1113.75,1113.75,1,0
12/09/2004,19:49,1113.75,1113.75,1113.75,1113.75,5,0
12/09/2004,19:50,1113.75,1113.75,1113.75,1113.75,2,0
12/09/2004,19:54,1113.75,1113.75,1113.75,1113.75,6,0
12/09/2004,19:55,1113.75,1113.75,1113.75,1113.75,4,0
12/09/2004,20:07,1113.75,1113.75,1113.75,1113.75,1,0
12/09/2004,20:12,1113.75,1113.75,1113.75,1113.75,6,0
12/09/2004,20:13,1113.75,1114.00,1113.75,1114.00,24,0
12/09/2004,20:14,1114.00,1114.00,1114.00,1114.00,10,0
12/09/2004,20:19,1114.00,1114.00,1114.00,1114.00,1,0
12/09/2004,20:20,1114.00,1114.00,1114.00,1114.00,10,0
12/09/2004,20:24,1114.00,1114.00,1114.00,1114.00,1,0
12/09/2004,20:30,1114.00,1114.00,1113.75,1113.75,3,1
12/09/2004,20:31,1114.00,1114.00,1114.00,1114.00,1,0
12/09/2004,20:33,1113.75,1113.75,1113.75,1113.75,0,35
12/09/2004,20:34,1113.75,1113.75,1113.50,1113.50,0,43
12/09/2004,20:35,1113.75,1113.75,1113.75,1113.75,7,0
12/09/2004,20:37,1113.75,1113.75,1113.75,1113.75,8,0
12/09/2004,20:38,1113.75,1113.75,1113.75,1113.75,12,0
12/09/2004,20:44,1113.50,1113.50,1113.50,1113.50,0,27
12/09/2004,20:46,1113.25,1113.25,1113.25,1113.25,0,13
12/09/2004,20:47,1113.50,1113.50,1113.50,1113.50,21,0
12/09/2004,20:48,1113.50,1113.50,1113.50,1113.50,9,0
12/09/2004,20:49,1113.50,1113.50,1113.50,1113.50,3,0
12/09/2004,20:52,1113.50,1113.50,1113.50,1113.50,12,0
12/09/2004,20:56,1113.50,1113.50,1113.50,1113.50,1,0
12/09/2004,20:58,1113.50,1113.50,1113.50,1113.50,10,0
12/09/2004,20:59,1113.50,1113.50,1113.50,1113.50,2,0
12/09/2004,21:03,1113.25,1113.25,1113.25,1113.25,0,2
12/09/2004,21:06,1113.25,1113.25,1113.25,1113.25,0,130
12/09/2004,21:07,1113.25,1113.25,1113.25,1113.25,0,60
12/09/2004,21:09,1113.25,1113.25,1113.25,1113.25,0,40
12/09/2004,21:12,1113.50,1113.50,1113.25,1113.50,56,8
12/09/2004,21:13,1113.50,1113.50,1113.50,1113.50,11,0
12/09/2004,21:14,1113.25,1113.75,1113.25,1113.75,1,1
12/09/2004,21:15,1113.50,1113.50,1113.50,1113.50,0,4
12/09/2004,21:16,1113.50,1113.75,1113.50,1113.75,3,1
12/09/2004,21:17,1113.50,1113.50,1113.50,1113.50,0,3
12/09/2004,21:20,1113.25,1113.25,1113.25,1113.25,0,1
12/09/2004,21:24,1113.25,1113.25,1113.25,1113.25,0,13
12/09/2004,21:26,1113.25,1113.25,1113.25,1113.25,0,4
12/09/2004,21:27,1113.25,1113.25,1113.25,1113.25,0,1
12/09/2004,21:28,1113.25,1113.25,1113.25,1113.25,0,5
12/09/2004,21:30,1113.25,1113.25,1113.25,1113.25,0,26
12/09/2004,21:35,1113.25,1113.25,1113.25,1113.25,0,4
12/09/2004,21:37,1113.00,1113.00,1113.00,1113.00,0,3
12/09/2004,21:38,1113.25,1113.25,1113.25,1113.25,29,0
12/09/2004,21:39,1113.25,1113.50,1113.25,1113.25,114,12
12/09/2004,21:40,1113.50,1113.50,1113.50,1113.50,27,0
12/09/2004,21:41,1113.75,1113.75,1113.75,1113.75,3,0
12/09/2004,21:42,1113.75,1113.75,1113.75,1113.75,1,0
12/09/2004,21:43,1113.75,1113.75,1113.75,1113.75,1,0
12/09/2004,21:44,1113.50,1113.75,1113.50,1113.75,1,23
12/09/2004,21:45,1113.75,1113.75,1113.75,1113.75,50,0
12/09/2004,21:46,1113.50,1113.50,1113.50,1113.50,0,13
12/09/2004,21:47,1113.50,1113.50,1113.50,1113.50,0,7
12/09/2004,21:48,1113.25,1113.75,1113.25,1113.75,12,5
12/09/2004,21:51,1113.50,1113.50,1113.50,1113.50,0,1
12/09/2004,21:53,1113.50,1113.50,1113.50,1113.50,0,30
12/09/2004,21:54,1113.75,1113.75,1113.75,1113.75,1,0
12/09/2004,21:55,1113.75,1113.75,1113.75,1113.75,75,0
12/09/2004,21:56,1113.75,1114.00,1113.75,1113.75,23,3
12/09/2004,21:57,1113.75,1113.75,1113.75,1113.75,0,5
12/09/2004,21:58,1113.75,1113.75,1113.75,1113.75,0,25
12/09/2004,21:59,1114.00,1114.00,1114.00,1114.00,5,0
12/09/2004,22:00,1114.00,1114.00,1114.00,1114.00,1,0
12/09/2004,22:01,1113.75,1113.75,1113.75,1113.75,0,16
12/09/2004,22:02,1113.75,1113.75,1113.75,1113.75,0,54
12/09/2004,22:04,1113.75,1113.75,1113.75,1113.75,0,1
12/09/2004,22:05,1113.75,1113.75,1113.75,1113.75,0,10
12/09/2004,22:06,1113.75,1114.00,1113.75,1113.75,5,9
12/09/2004,22:07,1113.75,1113.75,1113.75,1113.75,0,10
12/09/2004,22:08,1114.00,1114.25,1113.75,1113.75,81,13
12/09/2004,22:10,1114.00,1114.00,1114.00,1114.00,1,0
12/09/2004,22:12,1114.00,1114.00,1113.75,1113.75,1,1
12/09/2004,22:13,1114.00,1114.00,1114.00,1114.00,47,0
12/09/2004,22:14,1113.75,1114.00,1113.75,1114.00,2,1
12/09/2004,22:17,1113.75,1113.75,1113.75,1113.75,0,11
12/09/2004,22:19,1113.75,1113.75,1113.75,1113.75,0,50
12/09/2004,22:20,1113.50,1113.50,1113.50,1113.50,0,31
12/09/2004,22:21,1113.50,1113.50,1113.50,1113.50,0,1
12/09/2004,22:22,1113.50,1113.50,1113.50,1113.50,0,10
12/09/2004,22:25,1113.50,1113.50,1113.50,1113.50,0,6
12/09/2004,22:28,1113.50,1113.50,1113.50,1113.50,0,2
12/09/2004,22:29,1113.50,1113.50,1113.50,1113.50,0,2
12/09/2004,22:35,1113.50,1113.50,1113.50,1113.50,0,2
12/09/2004,22:38,1113.50,1113.50,1113.50,1113.50,0,8
12/09/2004,22:39,1113.50,1113.50,1113.50,1113.50,0,1
12/09/2004,22:44,1113.50,1113.50,1113.50,1113.50,0,37
12/09/2004,22:45,1113.50,1113.50,1113.50,1113.50,0,11
12/09/2004,22:46,1113.50,1113.50,1113.50,1113.50,0,33
12/09/2004,22:47,1113.50,1113.50,1113.50,1113.50,0,5
12/09/2004,22:56,1113.25,1113.50,1113.25,1113.50,20,3
12/09/2004,23:00,1113.50,1113.50,1113.50,1113.50,15,0
12/09/2004,23:04,1113.25,1113.25,1113.25,1113.25,0,4
12/09/2004,23:06,1113.50,1113.50,1113.50,1113.50,2,0
12/09/2004,23:12,1113.25,1113.25,1113.25,1113.25,0,10
12/09/2004,23:16,1113.25,1113.25,1113.25,1113.25,0,1
12/09/2004,23:17,1113.25,1113.25,1113.25,1113.25,0,10
12/09/2004,23:18,1113.25,1113.25,1113.25,1113.25,0,2
12/09/2004,23:19,1113.25,1113.25,1113.00,1113.00,0,245
12/09/2004,23:21,1113.00,1113.00,1113.00,1113.00,0,5
12/09/2004,23:25,1113.00,1113.00,1113.00,1113.00,0,1
12/09/2004,23:30,1113.00,1113.00,1113.00,1113.00,0,5
12/09/2004,23:33,1113.00,1113.00,1113.00,1113.00,0,1
12/09/2004,23:35,1113.00,1113.00,1113.00,1113.00,0,3
12/09/2004,23:36,1113.00,1113.00,1113.00,1113.00,0,10
12/09/2004,23:37,1113.00,1113.00,1113.00,1113.00,0,2
12/09/2004,23:38,1113.25,1113.25,1113.25,1113.25,50,0
12/09/2004,23:39,1113.25,1113.25,1113.25,1113.25,50,0
12/09/2004,23:40,1113.25,1113.25,1113.25,1113.25,18,0
12/09/2004,23:41,1113.25,1113.25,1113.25,1113.25,7,0
12/09/2004,23:42,1113.50,1113.50,1113.50,1113.50,1,0
12/09/2004,23:45,1113.25,1113.25,1113.25,1113.25,0,10
12/09/2004,23:49,1113.25,1113.25,1113.25,1113.25,0,65
12/09/2004,23:50,1113.25,1113.25,1113.25,1113.25,0,1
12/09/2004,23:52,1113.00,1113.00,1113.00,1113.00,0,2
12/09/2004,23:53,1113.25,1113.25,1113.25,1113.25,1,0
12/09/2004,23:54,1113.25,1113.25,1113.00,1113.25,36,1
12/09/2004,23:55,1113.25,1113.25,1113.25,1113.25,1,0
12/09/2004,23:56,1113.25,1113.25,1113.25,1113.25,4,0
12/09/2004,23:57,1113.25,1113.25,1113.25,1113.25,1,0
12/09/2004,23:59,1113.25,1113.25,1113.25,1113.25,27,0
12/10/2004,00:02,1113.25,1113.25,1113.25,1113.25,20,0
12/10/2004,00:03,1113.50,1113.50,1113.50,1113.50,75,0
12/10/2004,00:04,1113.75,1113.75,1113.75,1113.75,3,0
12/10/2004,00:06,1113.25,1113.25,1113.00,1113.00,0,50
12/10/2004,00:07,1113.00,1113.00,1113.00,1113.00,0,2
12/10/2004,00:08,1113.00,1113.00,1113.00,1113.00,0,50
12/10/2004,00:09,1113.00,1113.00,1113.00,1113.00,0,126
12/10/2004,00:10,1113.00,1113.00,1112.50,1112.75,42,562
12/10/2004,00:11,1112.50,1112.50,1112.50,1112.50,0,1
12/10/2004,00:12,1112.50,1112.50,1112.50,1112.50,0,2
12/10/2004,00:13,1112.50,1112.50,1112.50,1112.50,0,1
12/10/2004,00:14,1112.75,1112.75,1112.75,1112.75,36,0
12/10/2004,00:15,1112.75,1112.75,1112.75,1112.75,10,0
12/10/2004,00:20,1113.00,1113.00,1113.00,1113.00,1,0
12/10/2004,00:23,1112.75,1112.75,1112.75,1112.75,0,3
12/10/2004,00:25,1112.75,1112.75,1112.75,1112.75,0,2
12/10/2004,00:28,1112.75,1112.75,1112.75,1112.75,0,5
12/10/2004,00:29,1112.75,1112.75,1112.75,1112.75,0,4
12/10/2004,00:31,1113.00,1113.25,1113.00,1113.25,80,0
12/10/2004,00:35,1113.00,1113.00,1113.00,1113.00,0,1
12/10/2004,00:36,1113.00,1113.00,1112.75,1112.75,0,3
12/10/2004,00:38,1112.75,1112.75,1112.75,1112.75,0,35
12/10/2004,00:39,1112.75,1112.75,1112.75,1112.75,0,5
12/10/2004,00:43,1112.75,1112.75,1112.75,1112.75,0,1
12/10/2004,00:47,1112.75,1112.75,1112.75,1112.75,0,1
12/10/2004,00:48,1113.00,1113.00,1113.00,1113.00,4,0
12/10/2004,00:49,1112.75,1112.75,1112.75,1112.75,0,1
12/10/2004,00:50,1112.75,1112.75,1112.75,1112.75,0,28
12/10/2004,00:52,1113.00,1113.25,1113.00,1113.25,10,0
12/10/2004,00:53,1113.00,1113.00,1113.00,1113.00,0,21
12/10/2004,00:55,1112.75,1112.75,1112.75,1112.75,0,5
12/10/2004,00:57,1112.75,1112.75,1112.75,1112.75,0,2
12/10/2004,00:59,1113.00,1113.00,1113.00,1113.00,5,0
12/10/2004,01:00,1113.00,1113.00,1113.00,1113.00,2,0
12/10/2004,01:01,1113.00,1113.00,1113.00,1113.00,3,0
12/10/2004,01:02,1112.75,1113.00,1112.75,1113.00,3,1
12/10/2004,01:03,1113.00,1113.00,1113.00,1113.00,5,0
12/10/2004,01:04,1113.00,1113.00,1113.00,1113.00,1,0
12/10/2004,01:05,1113.25,1113.25,1113.25,1113.25,6,0
12/10/2004,01:10,1113.00,1113.00,1113.00,1113.00,0,2
12/10/2004,01:14,1113.00,1113.00,1113.00,1113.00,0,1
12/10/2004,01:20,1112.75,1113.00,1112.75,1113.00,1,2
12/10/2004,01:27,1113.25,1113.25,1113.25,1113.25,3,0
12/10/2004,01:29,1113.25,1113.25,1113.25,1113.25,2,0
12/10/2004,01:31,1113.25,1113.25,1113.25,1113.25,1,0
12/10/2004,01:32,1113.00,1113.00,1113.00,1113.00,0,1
12/10/2004,01:38,1113.25,1113.25,1113.00,1113.00,47,131
12/10/2004,01:39,1113.00,1113.00,1113.00,1113.00,0,6
12/10/2004,01:40,1113.00,1113.00,1113.00,1113.00,0,11
12/10/2004,01:41,1113.00,1113.00,1113.00,1113.00,0,8
12/10/2004,01:42,1113.00,1113.50,1113.00,1113.00,31,13
12/10/2004,01:43,1113.00,1113.25,1113.00,1113.25,1,10
12/10/2004,01:44,1113.00,1113.25,1113.00,1113.00,20,16
12/10/2004,01:48,1113.00,1113.00,1113.00,1113.00,0,1
12/10/2004,01:50,1113.25,1113.25,1113.25,1113.25,3,0
12/10/2004,01:51,1113.25,1113.25,1113.25,1113.25,1,0
12/10/2004,01:54,1113.25,1113.25,1113.25,1113.25,1,0
12/10/2004,01:55,1113.25,1113.25,1113.25,1113.25,2,0
12/10/2004,01:56,1113.25,1113.25,1113.25,1113.25,20,0
12/10/2004,01:58,1113.25,1113.25,1113.25,1113.25,1,0
12/10/2004,01:59,1113.25,1113.25,1113.00,1113.00,1,2
12/10/2004,02:00,1113.25,1113.25,1113.25,1113.25,35,0
12/10/2004,02:01,1113.25,1113.25,1113.00,1113.00,21,70
12/10/2004,02:02,1113.00,1113.50,1113.00,1113.50,40,9
12/10/2004,02:03,1113.50,1113.50,1113.25,1113.50,5,2
12/10/2004,02:04,1113.25,1113.25,1113.25,1113.25,0,10
12/10/2004,02:05,1113.25,1113.25,1113.00,1113.00,0,57
12/10/2004,02:07,1113.00,1113.00,1113.00,1113.00,0,38
12/10/2004,02:08,1113.00,1113.00,1112.75,1112.75,0,113
12/10/2004,02:09,1112.75,1112.75,1112.75,1112.75,0,47
12/10/2004,02:11,1112.75,1112.75,1112.75,1112.75,0,95
12/10/2004,02:12,1112.75,1112.75,1112.50,1112.75,8,429
12/10/2004,02:13,1112.75,1112.75,1112.75,1112.75,38,0
12/10/2004,02:14,1112.75,1112.75,1112.50,1112.50,43,20
12/10/2004,02:15,1112.50,1112.50,1112.50,1112.50,0,170
12/10/2004,02:16,1112.50,1112.50,1112.25,1112.25,3,184
12/10/2004,02:17,1112.25,1112.25,1112.00,1112.25,2,56
12/10/2004,02:18,1112.50,1112.50,1112.50,1112.50,30,0
12/10/2004,02:19,1112.50,1112.50,1112.50,1112.50,17,0
12/10/2004,02:20,1112.50,1112.50,1112.50,1112.50,19,0
12/10/2004,02:21,1112.50,1112.50,1112.50,1112.50,12,0
12/10/2004,02:22,1112.50,1112.50,1112.50,1112.50,83,0
12/10/2004,02:23,1112.25,1112.25,1112.25,1112.25,0,7
12/10/2004,02:24,1112.25,1112.25,1112.25,1112.25,0,179
12/10/2004,02:25,1112.25,1112.25,1112.25,1112.25,0,206
12/10/2004,02:26,1112.25,1112.25,1112.25,1112.25,0,45
12/10/2004,02:27,1112.00,1112.25,1112.00,1112.25,22,1
12/10/2004,02:28,1112.25,1112.25,1112.00,1112.25,36,50
12/10/2004,02:29,1112.25,1112.25,1112.25,1112.25,55,0
12/10/2004,02:30,1112.25,1112.50,1112.25,1112.50,215,0
12/10/2004,02:31,1112.50,1112.75,1112.50,1112.50,120,49
12/10/2004,02:32,1112.75,1112.75,1112.25,1112.25,6,53
12/10/2004,02:33,1112.50,1112.50,1112.50,1112.50,45,0
12/10/2004,02:36,1112.25,1112.50,1112.25,1112.50,1,1
12/10/2004,02:37,1112.25,1112.25,1112.25,1112.25,0,5
12/10/2004,02:39,1112.50,1112.50,1112.50,1112.50,115,0
12/10/2004,02:41,1112.50,1112.75,1112.50,1112.75,2,0
12/10/2004,02:42,1112.75,1112.75,1112.75,1112.75,11,0
12/10/2004,02:43,1112.50,1112.75,1112.50,1112.50,20,59
12/10/2004,02:45,1112.25,1112.50,1112.25,1112.50,96,4
12/10/2004,02:46,1112.50,1112.50,1112.50,1112.50,1,0
12/10/2004,02:48,1112.25,1112.25,1112.25,1112.25,0,60
12/10/2004,02:50,1112.25,1112.25,1112.25,1112.25,0,26
12/10/2004,02:51,1112.25,1112.25,1112.25,1112.25,0,26
12/10/2004,02:52,1112.25,1112.25,1112.25,1112.25,0,52
12/10/2004,02:53,1112.25,1112.25,1112.25,1112.25,0,2
12/10/2004,02:55,1112.25,1112.25,1112.25,1112.25,0,61
12/10/2004,02:56,1112.50,1112.50,1112.25,1112.25,2,37
12/10/2004,02:58,1112.25,1112.25,1112.25,1112.25,0,2
12/10/2004,03:00,1112.25,1112.25,1112.25,1112.25,0,56
12/10/2004,03:01,1112.25,1112.25,1112.25,1112.25,0,14
12/10/2004,03:07,1112.00,1112.00,1112.00,1112.00,0,9
12/10/2004,03:08,1112.00,1112.00,1111.75,1111.75,1,620
12/10/2004,03:09,1112.00,1112.00,1112.00,1112.00,89,0
12/10/2004,03:10,1112.00,1112.00,1112.00,1112.00,3,0
12/10/2004,03:11,1112.00,1112.00,1112.00,1112.00,21,0
12/10/2004,03:12,1111.75,1111.75,1111.50,1111.50,0,27
12/10/2004,03:13,1111.75,1111.75,1111.75,1111.75,10,0
12/10/2004,03:14,1111.75,1111.75,1111.75,1111.75,94,0
12/10/2004,03:15,1111.75,1111.75,1111.75,1111.75,14,0
12/10/2004,03:16,1111.75,1111.75,1111.25,1111.25,14,217
12/10/2004,03:17,1111.25,1111.25,1111.00,1111.25,70,92
12/10/2004,03:18,1111.25,1111.50,1111.25,1111.50,127,0
12/10/2004,03:19,1111.50,1111.75,1111.50,1111.75,31,0
12/10/2004,03:20,1111.50,1111.50,1111.50,1111.50,0,8
12/10/2004,03:21,1111.50,1111.50,1111.50,1111.50,0,32
12/10/2004,03:22,1111.50,1111.50,1111.25,1111.50,196,22
12/10/2004,03:23,1111.50,1111.50,1111.50,1111.50,21,0
12/10/2004,03:24,1111.50,1111.50,1111.00,1111.00,11,158
12/10/2004,03:25,1111.00,1111.00,1110.75,1110.75,0,67
12/10/2004,03:26,1110.75,1110.75,1110.75,1110.75,0,25
12/10/2004,03:27,1111.00,1111.00,1110.75,1111.00,102,6
12/10/2004,03:28,1111.00,1111.00,1111.00,1111.00,1,0
12/10/2004,03:29,1110.75,1110.75,1110.50,1110.75,12,78
12/10/2004,03:30,1110.75,1110.75,1110.25,1110.25,30,109
12/10/2004,03:31,1110.50,1110.75,1110.50,1110.50,56,38
12/10/2004,03:32,1110.50,1110.75,1110.50,1110.75,78,16
12/10/2004,03:33,1110.75,1110.75,1110.75,1110.75,80,0
12/10/2004,03:34,1110.75,1110.75,1110.50,1110.75,8,5
12/10/2004,03:36,1110.75,1110.75,1110.75,1110.75,91,0
12/10/2004,03:37,1110.75,1111.00,1110.75,1110.75,152,1
12/10/2004,03:38,1111.00,1111.00,1110.75,1111.00,25,1
12/10/2004,03:39,1111.00,1111.00,1111.00,1111.00,22,0
12/10/2004,03:40,1111.00,1111.00,1111.00,1111.00,6,0
12/10/2004,03:41,1111.25,1111.25,1111.25,1111.25,31,0
12/10/2004,03:42,1111.25,1111.50,1111.25,1111.50,75,0
12/10/2004,03:43,1111.50,1111.50,1111.50,1111.50,110,0
12/10/2004,03:44,1111.50,1111.50,1111.50,1111.50,26,0
12/10/2004,03:45,1111.50,1111.75,1111.50,1111.50,7,10
12/10/2004,03:46,1111.50,1111.50,1111.50,1111.50,0,29
12/10/2004,03:47,1111.50,1111.75,1111.50,1111.75,1,10
12/10/2004,03:49,1111.50,1111.50,1111.25,1111.50,29,33
12/10/2004,03:50,1111.50,1111.50,1111.50,1111.50,1,0
12/10/2004,03:51,1111.25,1111.25,1111.00,1111.25,1,77
12/10/2004,03:52,1111.00,1111.00,1110.75,1110.75,0,68
12/10/2004,03:53,1111.00,1111.00,1111.00,1111.00,99,0
12/10/2004,03:54,1111.00,1111.00,1111.00,1111.00,2,0
12/10/2004,03:55,1111.25,1111.25,1111.25,1111.25,6,0
12/10/2004,03:56,1111.25,1111.25,1111.25,1111.25,60,0
12/10/2004,03:57,1111.50,1111.75,1111.50,1111.75,89,0
12/10/2004,03:58,1111.50,1111.75,1111.50,1111.50,2,30
12/10/2004,03:59,1111.50,1111.75,1111.50,1111.75,3,6
12/10/2004,04:00,1111.75,1112.25,1111.75,1112.00,229,40
12/10/2004,04:01,1112.25,1112.25,1112.00,1112.25,9,9
12/10/2004,04:02,1112.00,1112.25,1112.00,1112.25,27,4
12/10/2004,04:03,1112.00,1112.25,1112.00,1112.25,48,3
12/10/2004,04:04,1112.50,1112.50,1112.25,1112.25,3,40
12/10/2004,04:05,1112.25,1112.25,1112.25,1112.25,0,52
12/10/2004,04:06,1112.25,1112.25,1112.25,1112.25,0,151
12/10/2004,04:07,1112.25,1112.25,1112.25,1112.25,0,58
12/10/2004,04:08,1112.00,1112.00,1112.00,1112.00,0,130
12/10/2004,04:09,1112.00,1112.25,1112.00,1112.00,1,61
12/10/2004,04:10,1112.25,1112.25,1112.00,1112.00,1,62
12/10/2004,04:11,1112.00,1112.00,1111.75,1111.75,0,12
12/10/2004,04:12,1111.75,1112.00,1111.50,1111.75,5,51
12/10/2004,04:13,1111.75,1112.00,1111.75,1112.00,13,2
12/10/2004,04:14,1112.00,1112.00,1111.75,1112.00,5,8
12/10/2004,04:15,1112.00,1112.00,1112.00,1112.00,20,0
12/10/2004,04:17,1112.00,1112.00,1112.00,1112.00,1,0
12/10/2004,04:18,1111.75,1111.75,1111.75,1111.75,0,1
12/10/2004,04:19,1112.00,1112.00,1112.00,1112.00,1,0
12/10/2004,04:20,1112.00,1112.00,1112.00,1112.00,15,0
12/10/2004,04:22,1111.75,1111.75,1111.75,1111.75,0,2
12/10/2004,04:23,1112.00,1112.00,1111.75,1111.75,1,2
12/10/2004,04:24,1111.75,1111.75,1111.75,1111.75,0,1
12/10/2004,04:26,1111.75,1111.75,1111.75,1111.75,0,4
12/10/2004,04:27,1111.75,1111.75,1111.75,1111.75,0,3
12/10/2004,04:28,1111.75,1111.75,1111.75,1111.75,0,37
12/10/2004,04:29,1112.00,1112.00,1112.00,1112.00,10,0
12/10/2004,04:30,1112.00,1112.00,1112.00,1112.00,1,0
12/10/2004,04:32,1112.00,1112.00,1112.00,1112.00,3,0
12/10/2004,04:34,1111.75,1111.75,1111.75,1111.75,0,76
12/10/2004,04:35,1111.75,1111.75,1111.50,1111.75,43,9
12/10/2004,04:36,1111.75,1111.75,1111.75,1111.75,38,0
12/10/2004,04:37,1111.75,1111.75,1111.75,1111.75,28,0
12/10/2004,04:39,1111.75,1111.75,1111.75,1111.75,24,0
12/10/2004,04:40,1111.75,1111.75,1111.75,1111.75,9,0
12/10/2004,04:42,1111.50,1111.75,1111.50,1111.75,22,45
12/10/2004,04:43,1111.75,1111.75,1111.75,1111.75,3,0
12/10/2004,04:44,1111.75,1111.75,1111.75,1111.75,7,0
12/10/2004,04:45,1111.75,1111.75,1111.75,1111.75,1,0
12/10/2004,04:46,1111.75,1111.75,1111.75,1111.75,4,0
12/10/2004,04:48,1111.50,1111.75,1111.50,1111.75,4,58
12/10/2004,04:50,1111.50,1111.50,1111.50,1111.50,0,11
12/10/2004,04:51,1111.50,1111.50,1111.50,1111.50,0,26
12/10/2004,04:52,1111.50,1111.75,1111.50,1111.50,1,36
12/10/2004,04:53,1111.50,1111.50,1111.50,1111.50,0,3
12/10/2004,04:54,1111.50,1111.50,1111.50,1111.50,0,1
12/10/2004,04:55,1111.75,1111.75,1111.75,1111.75,16,0
12/10/2004,04:56,1111.75,1111.75,1111.75,1111.75,10,0
12/10/2004,04:57,1112.00,1112.00,1112.00,1112.00,8,0
12/10/2004,04:58,1111.75,1111.75,1111.75,1111.75,0,44
12/10/2004,05:00,1111.50,1111.50,1111.50,1111.50,0,120
12/10/2004,05:01,1111.50,1111.50,1111.50,1111.50,0,10
12/10/2004,05:02,1111.50,1111.50,1111.50,1111.50,0,25
12/10/2004,05:05,1111.50,1111.50,1111.50,1111.50,0,30
12/10/2004,05:06,1111.50,1111.50,1111.50,1111.50,0,4
12/10/2004,05:08,1111.50,1111.50,1111.50,1111.50,0,6
12/10/2004,05:09,1111.50,1111.50,1111.50,1111.50,0,1
12/10/2004,05:10,1111.50,1111.50,1111.50,1111.50,0,16
12/10/2004,05:11,1111.25,1111.50,1111.25,1111.50,12,1
12/10/2004,05:12,1111.25,1111.25,1111.25,1111.25,0,92
12/10/2004,05:13,1111.00,1111.00,1111.00,1111.00,0,1
12/10/2004,05:14,1111.00,1111.00,1111.00,1111.00,0,10
12/10/2004,05:15,1111.25,1111.25,1111.25,1111.25,15,0
12/10/2004,05:16,1111.25,1111.25,1111.25,1111.25,5,0
12/10/2004,05:17,1111.25,1111.25,1111.25,1111.25,3,0
12/10/2004,05:18,1111.00,1111.00,1110.75,1110.75,0,135
12/10/2004,05:19,1111.00,1111.00,1111.00,1111.00,2,0
12/10/2004,05:20,1111.00,1111.00,1111.00,1111.00,1,0
12/10/2004,05:21,1111.00,1111.00,1110.75,1110.75,10,26
12/10/2004,05:22,1110.75,1110.75,1110.50,1110.50,0,15
12/10/2004,05:23,1110.75,1111.00,1110.75,1111.00,33,0
12/10/2004,05:24,1111.00,1111.00,1111.00,1111.00,13,0
12/10/2004,05:25,1111.25,1111.25,1111.00,1111.00,5,62
12/10/2004,05:26,1111.00,1111.00,1111.00,1111.00,0,10
12/10/2004,05:28,1111.25,1111.25,1111.25,1111.25,1,0
12/10/2004,05:30,1111.25,1111.50,1111.25,1111.50,59,0
12/10/2004,05:31,1111.25,1111.25,1111.25,1111.25,0,6
12/10/2004,05:32,1111.00,1111.00,1111.00,1111.00,0,37
12/10/2004,05:33,1111.00,1111.25,1111.00,1111.00,1,8
12/10/2004,05:34,1111.00,1111.00,1111.00,1111.00,0,6
12/10/2004,05:35,1111.25,1111.25,1110.75,1110.75,2,48
12/10/2004,05:36,1111.00,1111.25,1111.00,1111.00,35,7
12/10/2004,05:38,1111.00,1111.00,1111.00,1111.00,0,55
12/10/2004,05:39,1111.00,1111.00,1111.00,1111.00,0,5
12/10/2004,05:42,1111.00,1111.50,1111.00,1111.25,60,12
12/10/2004,05:43,1111.00,1111.00,1111.00,1111.00,0,22
12/10/2004,05:44,1110.75,1110.75,1110.75,1110.75,0,1
12/10/2004,05:45,1111.00,1111.00,1111.00,1111.00,11,0
12/10/2004,05:46,1111.00,1111.50,1111.00,1111.25,29,32
12/10/2004,05:47,1111.50,1112.00,1111.25,1111.75,264,14
12/10/2004,05:48,1111.75,1112.00,1111.75,1111.75,25,59
12/10/2004,05:49,1111.50,1111.75,1111.50,1111.75,40,52
12/10/2004,05:50,1111.50,1111.50,1111.50,1111.50,0,38
12/10/2004,05:51,1111.50,1111.50,1111.50,1111.50,0,10
12/10/2004,05:52,1111.50,1111.50,1111.50,1111.50,0,18
12/10/2004,05:53,1111.75,1111.75,1111.75,1111.75,11,0
12/10/2004,05:54,1111.75,1112.00,1111.75,1112.00,45,0
12/10/2004,05:55,1112.00,1112.00,1112.00,1112.00,25,0
12/10/2004,05:56,1111.75,1112.00,1111.75,1111.75,5,45
12/10/2004,05:57,1112.00,1112.25,1112.00,1112.00,40,7
12/10/2004,05:58,1112.00,1112.00,1111.75,1111.75,0,9
12/10/2004,06:01,1111.75,1111.75,1111.50,1111.50,0,22
12/10/2004,06:02,1111.50,1111.50,1111.50,1111.50,0,13
12/10/2004,06:03,1111.50,1111.50,1111.25,1111.50,31,9
12/10/2004,06:04,1111.50,1111.50,1111.50,1111.50,2,0
12/10/2004,06:05,1111.50,1111.50,1111.50,1111.50,2,0
12/10/2004,06:06,1111.25,1111.50,1111.25,1111.50,10,16
12/10/2004,06:07,1111.50,1111.50,1111.50,1111.50,11,0
12/10/2004,06:08,1111.50,1111.50,1111.50,1111.50,2,0
12/10/2004,06:09,1111.50,1111.75,1111.50,1111.75,17,0
12/10/2004,06:10,1111.50,1111.50,1111.50,1111.50,0,13
12/10/2004,06:11,1111.50,1111.50,1111.50,1111.50,0,59
12/10/2004,06:13,1111.50,1111.50,1111.50,1111.50,0,1
12/10/2004,06:15,1111.50,1111.50,1111.00,1111.00,0,82
12/10/2004,06:16,1111.50,1111.50,1111.50,1111.50,5,0
12/10/2004,06:17,1111.25,1111.25,1111.25,1111.25,0,31
12/10/2004,06:18,1111.25,1111.25,1111.25,1111.25,0,1
12/10/2004,06:19,1111.25,1111.25,1111.25,1111.25,0,98
12/10/2004,06:20,1111.25,1111.25,1111.25,1111.25,0,8
12/10/2004,06:21,1111.25,1111.25,1111.25,1111.25,0,10
12/10/2004,06:22,1111.25,1111.25,1111.25,1111.25,0,39
12/10/2004,06:26,1111.50,1111.50,1111.25,1111.50,84,2
12/10/2004,06:27,1111.50,1111.50,1111.50,1111.50,10,0
12/10/2004,06:28,1111.50,1111.50,1111.50,1111.50,17,0
12/10/2004,06:30,1111.25,1111.25,1111.25,1111.25,0,20
12/10/2004,06:32,1111.25,1111.25,1111.25,1111.25,0,2
12/10/2004,06:34,1111.00,1111.00,1111.00,1111.00,0,1
12/10/2004,06:35,1111.00,1111.00,1111.00,1111.00,0,147
12/10/2004,06:36,1111.00,1111.00,1110.75,1111.00,16,217
12/10/2004,06:37,1111.00,1111.00,1111.00,1111.00,92,0
12/10/2004,06:38,1111.00,1111.00,1110.75,1110.75,109,1
12/10/2004,06:39,1110.75,1111.25,1110.75,1111.25,90,4
12/10/2004,06:40,1111.25,1111.25,1111.25,1111.25,10,0
12/10/2004,06:41,1111.00,1111.00,1111.00,1111.00,0,267
12/10/2004,06:42,1111.00,1111.00,1110.75,1110.75,0,3
12/10/2004,06:43,1110.75,1111.00,1110.75,1110.75,2,23
12/10/2004,06:44,1110.75,1110.75,1110.50,1110.50,0,27
12/10/2004,06:45,1110.75,1110.75,1110.75,1110.75,22,0
12/10/2004,06:46,1110.50,1110.75,1110.50,1110.75,3,2
12/10/2004,06:47,1110.75,1111.00,1110.75,1110.75,117,2
12/10/2004,06:49,1111.00,1111.00,1111.00,1111.00,7,0
12/10/2004,06:50,1110.75,1111.00,1110.75,1111.00,1,2
12/10/2004,06:51,1111.00,1111.00,1110.75,1111.00,123,3
12/10/2004,06:52,1111.00,1111.00,1111.00,1111.00,82,0
12/10/2004,06:53,1111.00,1111.00,1111.00,1111.00,68,0
12/10/2004,06:54,1111.25,1111.25,1111.00,1111.25,2,25
12/10/2004,06:55,1111.00,1111.00,1111.00,1111.00,0,7
12/10/2004,06:56,1111.00,1111.25,1111.00,1111.25,66,2
12/10/2004,06:57,1111.25,1111.25,1111.25,1111.25,19,0
12/10/2004,06:58,1111.25,1111.25,1111.00,1111.25,5,1
12/10/2004,06:59,1111.25,1111.25,1111.25,1111.25,43,0
12/10/2004,07:00,1111.25,1111.25,1111.25,1111.25,57,0
12/10/2004,07:01,1111.25,1111.50,1111.25,1111.50,12,0
12/10/2004,07:02,1111.25,1111.50,1111.25,1111.50,5,1
12/10/2004,07:03,1111.25,1111.25,1111.25,1111.25,0,10
12/10/2004,07:04,1111.25,1111.75,1111.25,1111.50,122,12
12/10/2004,07:05,1111.50,1111.50,1111.50,1111.50,0,112
12/10/2004,07:06,1111.50,1111.50,1111.50,1111.50,0,66
12/10/2004,07:07,1111.50,1111.50,1111.50,1111.50,0,17
12/10/2004,07:08,1111.50,1111.50,1111.50,1111.50,0,73
12/10/2004,07:09,1111.50,1111.75,1111.50,1111.75,31,19
12/10/2004,07:10,1111.50,1111.50,1111.50,1111.50,0,1
12/10/2004,07:11,1111.75,1111.75,1111.50,1111.75,10,1
12/10/2004,07:13,1111.75,1111.75,1111.50,1111.50,1,31
12/10/2004,07:14,1111.50,1111.50,1111.50,1111.50,0,67
12/10/2004,07:15,1111.50,1111.50,1111.50,1111.50,0,33
12/10/2004,07:16,1111.50,1111.75,1111.50,1111.75,125,1
12/10/2004,07:18,1111.75,1111.75,1111.75,1111.75,2,0
12/10/2004,07:19,1111.50,1111.50,1111.50,1111.50,0,5
12/10/2004,07:20,1111.75,1111.75,1111.75,1111.75,2,0
12/10/2004,07:21,1111.50,1111.50,1111.25,1111.25,2,157
12/10/2004,07:22,1111.25,1111.25,1111.25,1111.25,0,147
12/10/2004,07:23,1111.50,1111.50,1111.50,1111.50,1,0
12/10/2004,07:24,1111.50,1111.75,1111.25,1111.50,174,42
12/10/2004,07:25,1111.50,1111.50,1111.50,1111.50,0,10
12/10/2004,07:26,1111.50,1111.50,1111.50,1111.50,0,16
12/10/2004,07:27,1111.50,1111.50,1111.25,1111.50,1,31
12/10/2004,07:28,1111.25,1111.50,1111.25,1111.50,71,2
12/10/2004,07:29,1111.25,1111.25,1111.25,1111.25,0,129
12/10/2004,07:30,1111.25,1111.25,1110.50,1110.75,40,175
12/10/2004,07:31,1110.75,1111.25,1110.50,1111.25,321,469
12/10/2004,07:32,1111.50,1111.50,1111.25,1111.25,15,146
12/10/2004,07:33,1111.25,1111.50,1111.00,1111.50,420,76
12/10/2004,07:34,1111.50,1111.50,1111.25,1111.50,41,2
12/10/2004,07:35,1111.50,1111.50,1110.75,1111.25,73,461
12/10/2004,07:36,1111.50,1111.50,1111.00,1111.25,350,574
12/10/2004,07:37,1111.25,1111.25,1111.25,1111.25,138,0
12/10/2004,07:38,1111.00,1111.00,1111.00,1111.00,0,104
12/10/2004,07:39,1111.00,1111.25,1111.00,1111.25,123,3
12/10/2004,07:40,1111.25,1111.50,1111.25,1111.50,82,20
12/10/2004,07:41,1111.50,1111.50,1111.50,1111.50,115,0
12/10/2004,07:42,1111.50,1111.50,1111.25,1111.50,70,3
12/10/2004,07:43,1111.50,1111.50,1110.50,1110.50,12,939
12/10/2004,07:44,1110.50,1111.25,1110.00,1110.75,1318,766
12/10/2004,07:45,1111.00,1111.00,1110.75,1110.75,174,4
12/10/2004,07:46,1111.00,1111.00,1110.75,1111.00,9,1
12/10/2004,07:47,1111.00,1111.00,1111.00,1111.00,208,0
12/10/2004,07:48,1111.00,1111.00,1111.00,1111.00,62,0
12/10/2004,07:49,1111.00,1111.00,1110.75,1111.00,49,56
12/10/2004,07:50,1110.75,1110.75,1110.50,1110.50,0,398
12/10/2004,07:51,1110.50,1110.75,1110.25,1110.50,311,38
12/10/2004,07:52,1110.75,1111.00,1110.25,1111.00,618,95
12/10/2004,07:53,1111.25,1111.25,1110.25,1110.50,114,321
12/10/2004,07:54,1110.50,1111.00,1110.50,1110.75,249,31
12/10/2004,07:55,1111.00,1111.00,1110.50,1110.75,76,39
12/10/2004,07:56,1110.75,1110.75,1110.75,1110.75,24,0
12/10/2004,07:57,1110.75,1110.75,1110.75,1110.75,8,0
12/10/2004,07:58,1110.75,1110.75,1110.75,1110.75,2,0
12/10/2004,07:59,1111.00,1111.00,1110.75,1110.75,11,2
12/10/2004,08:00,1111.00,1111.00,1110.50,1110.50,34,150
12/10/2004,08:01,1110.75,1110.75,1110.50,1110.50,2,4
12/10/2004,08:02,1110.50,1110.50,1110.50,1110.50,0,35
12/10/2004,08:03,1110.75,1110.75,1110.50,1110.50,70,61
12/10/2004,08:04,1110.50,1110.75,1110.50,1110.50,21,3
12/10/2004,08:05,1110.50,1110.50,1110.50,1110.50,0,2
12/10/2004,08:06,1110.75,1110.75,1110.75,1110.75,245,0
12/10/2004,08:07,1110.75,1110.75,1110.75,1110.75,7,0
12/10/2004,08:08,1110.75,1110.75,1110.75,1110.75,53,0
12/10/2004,08:09,1110.75,1111.00,1110.75,1111.00,162,0
12/10/2004,08:10,1111.00,1111.00,1111.00,1111.00,150,0
12/10/2004,08:11,1111.00,1111.00,1111.00,1111.00,89,0
12/10/2004,08:12,1111.00,1111.00,1110.75,1111.00,108,2
12/10/2004,08:13,1111.00,1111.25,1110.75,1110.75,42,69
12/10/2004,08:14,1111.00,1111.00,1110.75,1110.75,10,110
12/10/2004,08:15,1111.00,1111.00,1111.00,1111.00,9,0
12/10/2004,08:16,1111.00,1111.00,1111.00,1111.00,68,0
12/10/2004,08:17,1111.00,1111.00,1110.75,1110.75,58,20
12/10/2004,08:18,1111.00,1111.00,1110.75,1110.75,5,30
12/10/2004,08:19,1110.75,1110.75,1110.50,1110.50,0,114
12/10/2004,08:20,1110.75,1110.75,1110.75,1110.75,252,0
12/10/2004,08:21,1110.75,1110.75,1110.50,1110.75,15,1
12/10/2004,08:22,1110.75,1110.75,1110.75,1110.75,232,0
12/10/2004,08:23,1110.75,1111.00,1110.75,1111.00,190,1
12/10/2004,08:24,1111.00,1111.00,1111.00,1111.00,32,0
12/10/2004,08:25,1111.00,1111.00,1111.00,1111.00,2,0
12/10/2004,08:26,1110.75,1110.75,1110.75,1110.75,0,2
12/10/2004,08:27,1110.75,1110.75,1110.75,1110.75,0,147
12/10/2004,08:28,1110.75,1111.00,1110.50,1111.00,28,59
12/10/2004,08:29,1110.75,1111.00,1110.75,1111.00,220,198
12/10/2004,08:30,1111.00,1111.25,1110.50,1110.50,242,483
12/10/2004,08:31,1110.75,1111.25,1110.00,1110.50,2350,2347
12/10/2004,08:32,1110.50,1111.25,1110.50,1111.00,1577,1087
12/10/2004,08:33,1111.25,1111.75,1111.00,1111.75,1674,88
12/10/2004,08:34,1111.75,1112.00,1111.50,1112.00,856,735
12/10/2004,08:35,1111.75,1112.25,1111.75,1112.00,756,524
12/10/2004,08:36,1111.75,1112.00,1111.00,1111.00,461,1654
12/10/2004,08:37,1111.00,1111.25,1110.75,1111.00,723,852
12/10/2004,08:38,1111.00,1111.25,1111.00,1111.25,106,1233
12/10/2004,08:39,1111.25,1111.50,1111.00,1111.50,840,290
12/10/2004,08:40,1111.50,1111.50,1111.00,1111.25,200,854
12/10/2004,08:41,1111.50,1112.50,1111.25,1112.25,2774,225
12/10/2004,08:42,1112.25,1112.75,1112.25,1112.50,1115,369
12/10/2004,08:43,1112.50,1112.75,1112.25,1112.50,841,443
12/10/2004,08:44,1112.50,1113.00,1112.25,1112.75,982,474
12/10/2004,08:45,1113.00,1113.25,1112.25,1113.00,965,1717
12/10/2004,08:46,1113.00,1113.25,1112.75,1112.75,378,276
12/10/2004,08:47,1112.75,1113.00,1112.50,1112.50,388,382
12/10/2004,08:48,1112.75,1113.50,1112.25,1113.50,2551,1713
12/10/2004,08:49,1113.50,1114.00,1112.75,1113.50,3478,2388
12/10/2004,08:50,1113.50,1114.00,1113.00,1113.25,1609,4007
12/10/2004,08:51,1113.00,1113.75,1113.00,1113.25,1470,1059
12/10/2004,08:52,1113.50,1113.50,1113.00,1113.25,921,380
12/10/2004,08:53,1113.25,1114.00,1112.50,1113.75,4461,2172
12/10/2004,08:54,1113.75,1114.00,1113.50,1113.50,736,748
12/10/2004,08:55,1113.50,1115.25,1113.50,1115.00,5078,2741
12/10/2004,08:56,1114.75,1115.00,1114.50,1114.50,316,1402
12/10/2004,08:57,1114.50,1115.00,1114.50,1114.75,1588,1145
12/10/2004,08:58,1114.75,1114.75,1114.50,1114.50,1393,661
12/10/2004,08:59,1114.25,1114.50,1114.25,1114.50,426,849
12/10/2004,09:00,1114.50,1114.50,1113.50,1113.50,1070,4679
12/10/2004,09:01,1113.50,1114.00,1113.25,1113.50,1030,1244
12/10/2004,09:02,1113.75,1113.75,1113.00,1113.00,198,1802
12/10/2004,09:03,1113.00,1113.25,1112.75,1112.75,1175,1365
12/10/2004,09:04,1112.75,1113.50,1112.75,1113.25,1253,995
12/10/2004,09:05,1113.00,1113.50,1113.00,1113.50,880,87
12/10/2004,09:06,1113.50,1113.75,1113.00,1113.50,768,636
12/10/2004,09:07,1113.50,1113.75,1113.25,1113.75,1266,41
12/10/2004,09:08,1113.75,1114.25,1113.50,1114.00,2243,1129
12/10/2004,09:09,1114.25,1114.25,1113.25,1113.50,478,2238
12/10/2004,09:10,1113.25,1114.00,1113.25,1114.00,1035,536
12/10/2004,09:11,1114.00,1114.00,1113.50,1113.75,954,755
12/10/2004,09:12,1113.75,1114.25,1113.50,1114.25,1032,574
12/10/2004,09:13,1114.25,1115.00,1114.00,1114.75,2674,651
12/10/2004,09:14,1114.75,1114.75,1114.00,1114.50,1076,1109
12/10/2004,09:15,1114.50,1114.75,1114.00,1114.75,516,375
12/10/2004,09:16,1114.75,1115.00,1114.50,1114.75,1658,2023
12/10/2004,09:17,1114.50,1114.75,1114.00,1114.00,171,1950
12/10/2004,09:18,1114.00,1114.25,1114.00,1114.00,976,240
12/10/2004,09:19,1114.25,1114.50,1114.00,1114.00,506,406
12/10/2004,09:20,1114.00,1114.25,1113.50,1113.50,107,2912
12/10/2004,09:21,1113.75,1114.00,1113.25,1113.50,869,686
12/10/2004,09:22,1113.50,1114.00,1113.50,1114.00,718,67
12/10/2004,09:23,1114.00,1114.50,1113.75,1114.25,2099,263
12/10/2004,09:24,1114.25,1114.25,1113.50,1113.50,191,1157
12/10/2004,09:25,1113.50,1113.75,1113.25,1113.75,808,452
12/10/2004,09:26,1113.75,1113.75,1112.75,1113.25,739,2134
12/10/2004,09:27,1113.00,1113.25,1112.00,1112.50,668,2687
12/10/2004,09:28,1112.50,1112.50,1111.50,1112.00,2671,2881
12/10/2004,09:29,1112.00,1112.25,1111.75,1112.25,565,165
12/10/2004,09:30,1112.25,1112.50,1111.50,1112.00,905,901
12/10/2004,09:31,1111.75,1112.00,1111.75,1112.00,881,474
12/10/2004,09:32,1111.75,1112.25,1111.25,1111.50,1086,1753
12/10/2004,09:33,1111.75,1111.75,1110.75,1111.00,957,3392
12/10/2004,09:34,1111.00,1111.25,1110.25,1110.75,2222,2464
12/10/2004,09:35,1111.00,1111.00,1110.50,1111.00,1455,635
12/10/2004,09:36,1111.00,1111.50,1110.75,1110.75,1291,1180
12/10/2004,09:37,1111.00,1111.00,1110.25,1110.50,751,2862
12/10/2004,09:38,1110.75,1111.00,1110.50,1111.00,1024,403
12/10/2004,09:39,1110.75,1111.25,1110.75,1111.25,1058,534
12/10/2004,09:40,1111.00,1111.00,1110.50,1110.75,163,958
12/10/2004,09:41,1110.50,1110.75,1110.25,1110.50,607,1935
12/10/2004,09:42,1110.50,1111.25,1110.50,1111.25,2225,1174
12/10/2004,09:43,1111.25,1111.25,1110.75,1111.00,645,513
12/10/2004,09:44,1111.25,1111.75,1111.00,1111.25,1201,346
12/10/2004,09:45,1111.50,1111.75,1111.25,1111.50,328,75
12/10/2004,09:46,1111.75,1111.75,1111.50,1111.50,45,512
12/10/2004,09:47,1111.75,1112.25,1111.50,1112.00,1506,85
12/10/2004,09:48,1112.00,1112.25,1111.50,1111.50,299,1326
12/10/2004,09:49,1111.50,1111.75,1111.50,1111.75,16,234
12/10/2004,09:50,1111.50,1112.00,1111.50,1111.75,335,41
12/10/2004,09:51,1111.75,1111.75,1111.00,1111.00,114,1387
12/10/2004,09:52,1111.00,1111.25,1111.00,1111.00,726,979
12/10/2004,09:53,1111.00,1111.75,1111.00,1111.75,674,55
12/10/2004,09:54,1111.50,1111.75,1111.25,1111.50,297,159
12/10/2004,09:55,1111.50,1111.75,1111.25,1111.75,368,154
12/10/2004,09:56,1111.75,1111.75,1111.50,1111.50,45,255
12/10/2004,09:57,1111.50,1111.75,1111.25,1111.75,276,18
12/10/2004,09:58,1111.75,1112.00,1111.50,1111.75,368,39
12/10/2004,09:59,1111.75,1112.00,1111.00,1111.00,52,903
12/10/2004,10:00,1111.00,1111.25,1111.00,1111.00,835,479
12/10/2004,10:01,1111.00,1111.75,1111.00,1111.50,615,24
12/10/2004,10:02,1111.75,1112.25,1111.50,1111.75,1420,435
12/10/2004,10:03,1111.75,1112.00,1111.00,1111.00,502,1264
12/10/2004,10:04,1111.25,1112.00,1111.00,1111.75,1173,799
12/10/2004,10:05,1111.50,1111.75,1111.25,1111.75,309,298
12/10/2004,10:06,1112.00,1112.50,1111.75,1112.00,2344,1028
12/10/2004,10:07,1112.00,1112.25,1111.75,1112.00,457,28
12/10/2004,10:08,1112.00,1112.25,1112.00,1112.00,23,357
12/10/2004,10:09,1112.00,1112.25,1111.75,1112.00,75,201
12/10/2004,10:10,1112.00,1112.25,1112.00,1112.00,7,24
12/10/2004,10:11,1112.00,1112.00,1111.50,1111.75,20,1105
12/10/2004,10:12,1111.75,1111.75,1111.50,1111.75,473,462
12/10/2004,10:13,1111.75,1112.00,1111.75,1111.75,837,75
12/10/2004,10:14,1112.00,1112.75,1111.75,1112.75,2059,130
12/10/2004,10:15,1112.75,1113.25,1112.50,1113.00,889,566
12/10/2004,10:16,1113.00,1113.25,1112.75,1112.75,151,1164
12/10/2004,10:17,1112.75,1113.00,1112.75,1113.00,62,134
12/10/2004,10:18,1113.00,1113.50,1112.75,1113.00,3044,1373
12/10/2004,10:19,1113.00,1113.25,1113.00,1113.25,507,580
12/10/2004,10:20,1113.00,1114.25,1113.00,1113.50,2781,1676
12/10/2004,10:21,1113.50,1114.75,1113.50,1114.25,2258,610
12/10/2004,10:22,1114.25,1114.75,1114.25,1114.25,1223,894
12/10/2004,10:23,1114.25,1114.25,1113.75,1113.75,438,833
12/10/2004,10:24,1114.00,1114.50,1114.00,1114.25,1383,2251
12/10/2004,10:25,1114.50,1114.50,1113.75,1114.00,275,511
12/10/2004,10:26,1114.00,1114.50,1113.75,1114.25,1738,507
12/10/2004,10:27,1114.50,1114.50,1114.00,1114.25,1759,241
12/10/2004,10:28,1114.25,1114.75,1114.00,1114.50,947,351
12/10/2004,10:29,1114.50,1114.50,1114.25,1114.25,147,579
12/10/2004,10:30,1114.00,1114.25,1113.75,1114.00,920,1090
12/10/2004,10:31,1113.75,1114.00,1113.50,1113.75,140,650
12/10/2004,10:32,1113.75,1113.75,1113.25,1113.25,21,823
12/10/2004,10:33,1113.25,1113.50,1112.75,1113.25,454,968
12/10/2004,10:34,1113.00,1113.25,1112.75,1113.00,195,291
12/10/2004,10:35,1113.00,1113.25,1112.75,1113.00,474,557
12/10/2004,10:36,1113.00,1113.00,1112.75,1113.00,112,9
12/10/2004,10:37,1113.00,1113.00,1112.25,1112.50,476,1637
12/10/2004,10:38,1112.50,1112.75,1112.50,1112.75,42,635
12/10/2004,10:39,1112.75,1112.75,1112.50,1112.75,788,15
12/10/2004,10:40,1112.75,1113.00,1112.50,1112.75,97,427
12/10/2004,10:41,1112.75,1113.00,1112.50,1112.50,306,132
12/10/2004,10:42,1112.50,1113.00,1112.50,1112.75,231,55
12/10/2004,10:43,1113.00,1113.25,1113.00,1113.25,767,13
12/10/2004,10:44,1113.50,1113.75,1113.25,1113.50,555,793
12/10/2004,10:45,1113.50,1113.50,1113.25,1113.50,33,223
12/10/2004,10:46,1113.50,1113.50,1112.75,1113.00,158,830
12/10/2004,10:47,1113.00,1113.50,1112.75,1113.50,952,326
12/10/2004,10:48,1113.25,1113.50,1112.75,1112.75,2,464
12/10/2004,10:49,1112.75,1112.75,1112.00,1112.50,434,1390
12/10/2004,10:50,1112.50,1112.75,1112.00,1112.50,205,576
12/10/2004,10:51,1112.25,1112.75,1112.25,1112.75,920,18
12/10/2004,10:52,1112.50,1112.75,1112.50,1112.75,51,80
12/10/2004,10:53,1112.75,1113.50,1112.50,1113.50,984,65
12/10/2004,10:54,1113.50,1113.50,1113.00,1113.00,146,561
12/10/2004,10:55,1113.00,1113.00,1112.50,1112.50,1,643
12/10/2004,10:56,1112.25,1112.50,1112.00,1112.00,174,1425
12/10/2004,10:57,1112.00,1112.25,1111.50,1111.75,381,877
12/10/2004,10:58,1111.75,1112.25,1111.75,1112.00,440,357
12/10/2004,10:59,1112.00,1112.25,1111.50,1111.75,99,860
12/10/2004,11:00,1111.75,1112.00,1111.50,1112.00,430,217
12/10/2004,11:01,1111.75,1112.00,1111.75,1112.00,252,53
12/10/2004,11:02,1112.00,1112.25,1111.50,1111.75,608,1984
12/10/2004,11:03,1111.50,1112.25,1111.50,1112.25,548,90
12/10/2004,11:04,1112.25,1112.50,1112.00,1112.25,552,94
12/10/2004,11:05,1112.25,1112.50,1111.75,1112.00,251,1451
12/10/2004,11:06,1111.75,1111.75,1111.50,1111.75,326,401
12/10/2004,11:07,1111.75,1111.75,1111.50,1111.75,229,81
12/10/2004,11:08,1111.50,1111.75,1111.50,1111.50,616,614
12/10/2004,11:09,1111.50,1112.25,1111.50,1111.75,452,376
12/10/2004,11:10,1111.75,1111.75,1111.50,1111.75,51,118
12/10/2004,11:11,1111.75,1112.00,1111.50,1112.00,419,157
12/10/2004,11:12,1112.00,1112.25,1111.75,1112.00,227,186
12/10/2004,11:13,1112.00,1112.00,1111.75,1112.00,27,38
12/10/2004,11:14,1112.00,1112.50,1111.75,1112.50,1036,18
12/10/2004,11:15,1112.50,1112.50,1112.00,1112.25,154,163
12/10/2004,11:16,1112.25,1112.50,1112.25,1112.50,42,52
12/10/2004,11:17,1112.50,1113.75,1112.25,1113.50,2607,534
12/10/2004,11:18,1113.25,1113.50,1113.00,1113.25,336,812
12/10/2004,11:19,1113.25,1114.00,1113.25,1113.50,1102,468
12/10/2004,11:20,1113.75,1113.75,1113.50,1113.75,116,450
12/10/2004,11:21,1113.75,1114.00,1113.50,1114.00,803,9
12/10/2004,11:22,1114.00,1114.00,1113.50,1113.75,117,294
12/10/2004,11:23,1113.50,1113.75,1113.25,1113.50,9,402
12/10/2004,11:24,1113.50,1113.50,1113.25,1113.25,16,304
12/10/2004,11:25,1113.25,1113.25,1112.75,1112.75,12,672
12/10/2004,11:26,1113.00,1113.50,1113.00,1113.50,637,469
12/10/2004,11:27,1113.50,1113.75,1113.25,1113.50,309,47
12/10/2004,11:28,1113.25,1113.50,1113.25,1113.25,2,20
12/10/2004,11:29,1113.25,1113.50,1113.25,1113.25,17,120
12/10/2004,11:30,1113.25,1113.50,1113.00,1113.50,103,38
12/10/2004,11:31,1113.25,1113.50,1113.25,1113.50,367,46
12/10/2004,11:32,1113.75,1113.75,1113.50,1113.75,105,126
12/10/2004,11:33,1113.75,1113.75,1113.50,1113.50,89,18
12/10/2004,11:34,1113.50,1114.00,1113.50,1113.75,260,198
12/10/2004,11:35,1113.75,1113.75,1113.50,1113.75,1498,12
12/10/2004,11:36,1113.75,1114.00,1113.00,1113.00,343,1168
12/10/2004,11:37,1113.00,1113.25,1112.75,1113.25,181,458
12/10/2004,11:38,1113.00,1113.25,1113.00,1113.00,2,30
12/10/2004,11:39,1113.25,1113.25,1113.00,1113.25,9,11
12/10/2004,11:40,1113.00,1113.50,1113.00,1113.25,284,3
12/10/2004,11:41,1113.25,1113.50,1113.25,1113.25,50,11
12/10/2004,11:42,1113.50,1113.75,1113.25,1113.75,392,8
12/10/2004,11:43,1113.75,1113.75,1113.50,1113.50,210,73
12/10/2004,11:44,1113.50,1114.00,1113.50,1113.75,398,77
12/10/2004,11:45,1113.50,1113.75,1113.25,1113.50,112,127
12/10/2004,11:46,1113.50,1114.00,1113.50,1113.75,150,57
12/10/2004,11:47,1113.50,1113.75,1113.50,1113.75,123,16
12/10/2004,11:48,1113.50,1114.00,1113.50,1114.00,67,91
12/10/2004,11:49,1114.00,1114.00,1113.50,1113.75,15,317
12/10/2004,11:50,1113.75,1114.00,1113.50,1113.75,91,82
12/10/2004,11:51,1113.75,1114.00,1113.75,1114.00,343,148
12/10/2004,11:52,1113.75,1114.00,1113.75,1113.75,16,175
12/10/2004,11:53,1113.75,1114.00,1113.50,1113.50,169,239
12/10/2004,11:54,1113.50,1113.75,1112.75,1112.75,376,2138
12/10/2004,11:55,1113.00,1113.00,1112.50,1112.75,234,577
12/10/2004,11:56,1113.00,1113.25,1112.75,1113.00,209,184
12/10/2004,11:57,1113.00,1113.50,1113.00,1113.25,688,89
12/10/2004,11:58,1113.50,1114.00,1113.25,1113.75,725,501
12/10/2004,11:59,1113.50,1113.50,1113.25,1113.25,168,203
12/10/2004,12:00,1113.50,1113.75,1113.25,1113.75,179,135
12/10/2004,12:01,1113.75,1113.75,1113.25,1113.50,294,97
12/10/2004,12:02,1113.25,1113.50,1113.00,1113.25,83,404
12/10/2004,12:03,1113.25,1113.50,1113.00,1113.25,141,66
12/10/2004,12:04,1113.25,1113.25,1113.00,1113.25,129,42
12/10/2004,12:05,1113.25,1113.50,1113.25,1113.25,253,341
12/10/2004,12:06,1113.50,1113.50,1113.25,1113.50,113,71
12/10/2004,12:07,1113.50,1114.00,1113.50,1114.00,445,561
12/10/2004,12:08,1113.75,1114.50,1113.75,1114.25,2171,492
12/10/2004,12:09,1114.50,1114.50,1114.25,1114.50,423,154
12/10/2004,12:10,1114.50,1114.50,1114.00,1114.00,45,529
12/10/2004,12:11,1114.00,1114.50,1113.50,1114.25,887,1772
12/10/2004,12:12,1114.50,1115.00,1114.00,1114.25,1782,880
12/10/2004,12:13,1114.00,1114.75,1114.00,1114.50,712,527
12/10/2004,12:14,1114.50,1114.75,1114.25,1114.50,112,81
12/10/2004,12:15,1114.25,1115.00,1114.00,1115.00,814,918
12/10/2004,12:16,1115.00,1115.00,1114.50,1114.75,846,482
12/10/2004,12:17,1115.00,1115.25,1114.50,1114.50,1373,729
12/10/2004,12:18,1114.50,1114.75,1114.25,1114.25,155,588
12/10/2004,12:19,1114.25,1114.75,1114.25,1114.75,507,7
12/10/2004,12:20,1114.75,1115.00,1114.50,1114.75,445,253
12/10/2004,12:21,1114.50,1115.25,1114.50,1114.75,1010,668
12/10/2004,12:22,1114.75,1115.25,1114.75,1115.00,1367,1461
12/10/2004,12:23,1115.00,1115.25,1115.00,1115.25,650,357
12/10/2004,12:24,1115.25,1115.50,1114.75,1115.00,1387,837
12/10/2004,12:25,1115.00,1115.00,1114.25,1114.25,778,1370
12/10/2004,12:26,1114.50,1114.50,1113.00,1113.50,1133,3998
12/10/2004,12:27,1113.75,1113.75,1113.50,1113.50,152,254
12/10/2004,12:28,1113.50,1113.75,1113.50,1113.75,546,477
12/10/2004,12:29,1113.75,1113.75,1113.50,1113.75,503,224
12/10/2004,12:30,1113.75,1114.25,1113.50,1114.25,990,18
12/10/2004,12:31,1114.25,1114.75,1114.00,1114.50,1122,210
12/10/2004,12:32,1114.25,1114.50,1114.25,1114.25,176,103
12/10/2004,12:33,1114.50,1114.50,1113.75,1113.75,271,775
12/10/2004,12:34,1114.00,1114.25,1113.75,1113.75,437,220
12/10/2004,12:35,1113.75,1113.75,1113.50,1113.75,273,671
12/10/2004,12:36,1113.75,1113.75,1113.50,1113.75,40,96
12/10/2004,12:37,1113.50,1113.75,1113.50,1113.50,216,24
12/10/2004,12:38,1113.75,1114.25,1113.50,1113.75,764,249
12/10/2004,12:39,1114.00,1114.50,1114.00,1114.25,425,245
12/10/2004,12:40,1114.25,1114.75,1114.25,1114.50,391,450
12/10/2004,12:41,1114.25,1114.50,1114.00,1114.25,298,375
12/10/2004,12:42,1114.25,1114.50,1114.25,1114.50,142,183
12/10/2004,12:43,1114.50,1114.75,1114.25,1114.75,406,312
12/10/2004,12:44,1114.75,1114.75,1114.25,1114.50,242,359
12/10/2004,12:45,1114.50,1115.25,1114.50,1115.00,994,235
12/10/2004,12:46,1114.75,1115.25,1114.75,1115.00,251,82
12/10/2004,12:47,1115.00,1115.75,1115.00,1115.75,2339,1081
12/10/2004,12:48,1115.75,1116.25,1115.75,1116.25,2916,1593
12/10/2004,12:49,1116.25,1117.00,1116.00,1117.00,4010,1228
12/10/2004,12:50,1117.00,1117.00,1116.50,1116.50,626,882
12/10/2004,12:51,1116.50,1117.25,1116.50,1116.75,1259,715
12/10/2004,12:52,1116.50,1117.00,1116.50,1116.50,241,832
12/10/2004,12:53,1116.50,1117.00,1116.00,1116.00,490,1938
12/10/2004,12:54,1116.25,1116.50,1115.75,1116.00,671,1077
12/10/2004,12:55,1116.00,1116.25,1115.75,1116.25,546,300
12/10/2004,12:56,1116.25,1116.75,1116.25,1116.25,742,269
12/10/2004,12:57,1116.25,1116.50,1115.50,1115.75,506,660
12/10/2004,12:58,1115.75,1116.25,1115.75,1116.00,312,81
12/10/2004,12:59,1116.25,1116.25,1116.00,1116.00,180,187
12/10/2004,13:00,1116.00,1116.75,1116.00,1116.75,895,57
12/10/2004,13:01,1116.50,1117.25,1116.50,1117.00,2007,929
12/10/2004,13:02,1117.00,1117.25,1116.25,1116.50,411,1036
12/10/2004,13:03,1116.75,1116.75,1116.25,1116.50,44,443
12/10/2004,13:04,1116.25,1116.50,1116.25,1116.25,191,314
12/10/2004,13:05,1116.25,1116.50,1115.75,1116.25,776,624
12/10/2004,13:06,1116.50,1116.50,1116.00,1116.25,238,265
12/10/2004,13:07,1116.25,1116.50,1116.25,1116.25,23,43
12/10/2004,13:08,1116.25,1116.50,1115.75,1116.00,40,623
12/10/2004,13:09,1116.00,1116.25,1115.75,1116.25,610,62
12/10/2004,13:10,1116.25,1116.25,1115.50,1115.50,55,681
12/10/2004,13:11,1115.75,1115.75,1115.00,1115.00,359,1733
12/10/2004,13:12,1114.75,1115.00,1114.50,1114.75,1012,1063
12/10/2004,13:13,1114.50,1114.75,1114.50,1114.75,642,72
12/10/2004,13:14,1114.75,1115.00,1114.75,1115.00,340,29
12/10/2004,13:15,1115.00,1115.00,1114.50,1114.50,46,445
12/10/2004,13:16,1114.50,1114.50,1114.25,1114.25,50,1192
12/10/2004,13:17,1114.25,1115.00,1114.25,1115.00,1281,129
12/10/2004,13:18,1114.75,1114.75,1114.50,1114.50,14,169
12/10/2004,13:19,1114.75,1115.00,1114.50,1114.75,158,72
12/10/2004,13:20,1114.75,1114.75,1114.00,1114.00,49,1560
12/10/2004,13:21,1114.25,1114.75,1114.25,1114.50,627,206
12/10/2004,13:22,1114.75,1114.75,1114.50,1114.75,41,14
12/10/2004,13:23,1114.75,1114.75,1114.75,1114.75,385,0
12/10/2004,13:24,1114.75,1115.25,1114.75,1115.25,1040,135
12/10/2004,13:25,1115.25,1115.50,1115.00,1115.50,305,405
12/10/2004,13:26,1115.50,1115.50,1114.25,1114.25,181,1208
12/10/2004,13:27,1114.25,1114.25,1113.50,1113.75,1169,2332
12/10/2004,13:28,1113.75,1114.25,1113.50,1114.25,445,1160
12/10/2004,13:29,1114.00,1114.25,1114.00,1114.00,55,58
12/10/2004,13:30,1114.25,1114.25,1113.75,1113.75,14,468
12/10/2004,13:31,1113.75,1114.25,1113.75,1114.00,341,452
12/10/2004,13:32,1114.25,1114.50,1114.00,1114.50,753,161
12/10/2004,13:33,1114.50,1114.50,1114.00,1114.25,308,215
12/10/2004,13:34,1114.25,1114.25,1114.25,1114.25,153,0
12/10/2004,13:35,1114.25,1114.50,1113.50,1114.50,536,460
12/10/2004,13:36,1114.25,1114.50,1114.25,1114.50,467,59
12/10/2004,13:37,1114.50,1114.50,1114.25,1114.25,180,49
12/10/2004,13:38,1114.50,1114.50,1114.00,1114.25,30,351
12/10/2004,13:39,1114.00,1114.25,1113.00,1113.25,863,2039
12/10/2004,13:40,1113.50,1113.50,1113.25,1113.50,975,858
12/10/2004,13:41,1113.50,1113.75,1112.75,1113.25,1207,2033
12/10/2004,13:42,1113.25,1114.00,1113.25,1113.75,832,218
12/10/2004,13:43,1113.75,1114.25,1113.75,1113.75,778,651
12/10/2004,13:44,1114.00,1114.00,1113.75,1113.75,429,36
12/10/2004,13:45,1114.00,1114.00,1113.75,1113.75,75,412
12/10/2004,13:46,1114.00,1114.00,1113.75,1114.00,276,8
12/10/2004,13:47,1114.00,1114.50,1114.00,1114.50,777,262
12/10/2004,13:48,1114.25,1115.00,1114.25,1114.75,1268,954
12/10/2004,13:49,1114.75,1114.75,1114.25,1114.25,19,160
12/10/2004,13:50,1114.50,1115.00,1114.25,1114.75,1013,729
12/10/2004,13:51,1114.75,1115.00,1114.50,1114.50,582,255
12/10/2004,13:52,1114.75,1115.50,1114.50,1114.75,1655,1370
12/10/2004,13:53,1114.75,1115.00,1114.50,1115.00,270,328
12/10/2004,13:54,1114.75,1115.00,1114.75,1114.75,3,379
12/10/2004,13:55,1114.75,1115.00,1114.75,1115.00,32,51
12/10/2004,13:56,1114.75,1115.00,1114.50,1114.75,11,133
12/10/2004,13:57,1114.75,1114.75,1114.00,1114.25,317,460
12/10/2004,13:58,1114.00,1114.50,1114.00,1114.25,182,509
12/10/2004,13:59,1114.00,1114.25,1113.50,1113.50,62,493
12/10/2004,14:00,1113.75,1114.00,1113.75,1114.00,617,636
12/10/2004,14:01,1114.00,1114.25,1113.75,1114.00,169,155
12/10/2004,14:02,1114.00,1114.25,1113.75,1114.00,94,259
12/10/2004,14:03,1113.75,1114.00,1113.50,1113.50,7,333
12/10/2004,14:04,1113.75,1114.25,1113.75,1114.25,234,20
12/10/2004,14:05,1114.25,1114.50,1114.00,1114.25,337,151
12/10/2004,14:06,1114.25,1114.50,1114.00,1114.25,111,43
12/10/2004,14:07,1114.50,1114.75,1114.25,1114.75,254,26
12/10/2004,14:08,1114.75,1115.00,1114.50,1114.75,379,90
12/10/2004,14:09,1114.50,1114.75,1114.25,1114.25,9,299
12/10/2004,14:10,1114.25,1114.50,1114.25,1114.50,34,9
12/10/2004,14:11,1114.50,1114.75,1114.25,1114.50,293,176
12/10/2004,14:12,1114.50,1114.75,1113.75,1114.25,836,864
12/10/2004,14:13,1114.25,1114.50,1114.00,1114.50,127,10
12/10/2004,14:14,1114.50,1114.75,1114.25,1114.50,275,43
12/10/2004,14:15,1114.75,1115.00,1114.50,1115.00,732,300
12/10/2004,14:16,1115.00,1115.00,1114.75,1114.75,521,211
12/10/2004,14:17,1114.50,1115.25,1114.50,1115.00,678,401
12/10/2004,14:18,1115.00,1115.25,1114.75,1115.25,358,192
12/10/2004,14:19,1115.25,1115.50,1114.75,1115.00,859,1292
12/10/2004,14:20,1115.00,1115.50,1114.75,1115.25,756,228
12/10/2004,14:21,1115.00,1115.50,1114.75,1115.00,625,1144
12/10/2004,14:22,1115.00,1115.50,1114.50,1114.50,334,869
12/10/2004,14:23,1114.50,1114.75,1114.00,1114.50,450,1982
12/10/2004,14:24,1114.50,1114.75,1114.25,1114.50,370,235
12/10/2004,14:25,1114.25,1115.00,1114.25,1114.75,622,126
12/10/2004,14:26,1114.75,1115.00,1114.75,1115.00,78,13
12/10/2004,14:27,1115.00,1115.00,1114.75,1115.00,82,14
12/10/2004,14:28,1115.00,1115.00,1114.50,1114.50,10,395
12/10/2004,14:29,1114.50,1115.00,1114.50,1114.50,88,214
12/10/2004,14:30,1114.75,1114.75,1114.50,1114.50,202,9
12/10/2004,14:31,1114.50,1114.75,1114.50,1114.50,37,71
12/10/2004,14:32,1114.75,1114.75,1114.50,1114.75,406,147
12/10/2004,14:33,1114.50,1115.00,1114.50,1115.00,448,524
12/10/2004,14:34,1115.00,1115.00,1114.50,1114.50,799,788
12/10/2004,14:35,1114.50,1115.00,1114.50,1114.75,230,67
12/10/2004,14:36,1114.75,1115.00,1114.50,1114.75,153,259
12/10/2004,14:37,1114.75,1115.00,1114.75,1115.00,137,55
12/10/2004,14:38,1115.00,1115.25,1114.50,1115.25,860,215
12/10/2004,14:39,1115.25,1115.25,1114.75,1114.75,74,520
12/10/2004,14:40,1114.75,1115.25,1114.50,1115.00,449,340
12/10/2004,14:41,1115.00,1115.50,1114.75,1114.75,676,604
12/10/2004,14:42,1115.00,1115.25,1114.75,1115.00,661,474
12/10/2004,14:43,1115.00,1115.25,1114.50,1114.75,546,1043
12/10/2004,14:44,1115.00,1115.00,1114.75,1114.75,109,97
12/10/2004,14:45,1114.75,1115.00,1114.50,1114.50,25,518
12/10/2004,14:46,1114.75,1114.75,1114.25,1114.50,848,843
12/10/2004,14:47,1114.50,1114.75,1114.25,1114.50,1065,374
12/10/2004,14:48,1114.25,1114.50,1114.00,1114.25,457,991
12/10/2004,14:49,1114.50,1114.50,1113.75,1114.00,214,726
12/10/2004,14:50,1113.75,1114.00,1113.50,1113.50,730,1471
12/10/2004,14:51,1113.75,1113.75,1113.25,1113.25,396,2569
12/10/2004,14:52,1113.25,1113.50,1113.00,1113.00,1278,1354
12/10/2004,14:53,1113.00,1113.50,1113.00,1113.50,820,83
12/10/2004,14:54,1113.50,1113.50,1112.75,1113.25,732,1748
12/10/2004,14:55,1113.25,1113.50,1112.50,1113.00,1195,1346
12/10/2004,14:56,1112.75,1113.25,1112.75,1113.25,200,686
12/10/2004,14:57,1113.00,1113.50,1112.75,1113.25,913,192
12/10/2004,14:58,1113.50,1113.75,1113.25,1113.75,1031,54
12/10/2004,14:59,1113.75,1113.75,1113.50,1113.75,977,96
12/10/2004,15:00,1113.50,1113.75,1113.00,1113.25,1038,2453
12/10/2004,15:01,1113.25,1113.50,1112.75,1113.50,2915,3325
12/10/2004,15:02,1113.50,1114.00,1113.25,1113.50,1561,838
12/10/2004,15:03,1113.75,1113.75,1113.25,1113.25,66,674
12/10/2004,15:04,1113.50,1113.75,1113.25,1113.50,950,478
12/10/2004,15:05,1113.50,1113.75,1113.00,1113.25,333,714
12/10/2004,15:06,1113.25,1113.75,1113.25,1113.25,1051,734
12/10/2004,15:07,1113.25,1114.00,1113.25,1113.75,1164,250
12/10/2004,15:08,1113.75,1114.00,1113.75,1113.75,869,488
12/10/2004,15:09,1113.75,1113.75,1113.50,1113.75,127,667
12/10/2004,15:10,1113.50,1113.75,1113.25,1113.50,431,792
12/10/2004,15:11,1113.50,1113.75,1113.25,1113.75,220,831
12/10/2004,15:12,1113.50,1113.75,1113.25,1113.75,584,351
12/10/2004,15:13,1113.75,1114.00,1113.50,1114.00,455,374
12/10/2004,15:14,1113.75,1114.75,1113.75,1114.50,2738,877
12/10/2004,15:15,1114.50,1115.50,1114.25,1115.50,4394,3235
12/12/2004,17:01,1115.00,1115.25,1114.75,1115.25,54,131
12/12/2004,17:02,1115.00,1115.50,1115.00,1115.50,61,5
12/12/2004,17:03,1115.50,1117.25,1115.50,1116.25,243,17
12/12/2004,17:04,1116.25,1117.00,1116.25,1117.00,45,5
12/12/2004,17:05,1117.00,1117.50,1117.00,1117.00,65,47
12/12/2004,17:06,1117.00,1117.25,1117.00,1117.25,5,38
12/12/2004,17:07,1117.00,1117.25,1116.75,1117.00,16,19
12/12/2004,17:08,1116.75,1117.00,1116.75,1117.00,17,22
12/12/2004,17:09,1116.75,1117.25,1116.75,1117.00,34,4
12/12/2004,17:10,1117.00,1117.25,1117.00,1117.00,2,22
12/12/2004,17:11,1117.25,1117.25,1117.00,1117.00,35,3
12/12/2004,17:12,1117.00,1117.50,1117.00,1117.50,91,4
12/12/2004,17:13,1117.50,1117.50,1117.25,1117.25,58,6
12/12/2004,17:14,1117.25,1117.25,1117.25,1117.25,0,7
12/12/2004,17:15,1117.25,1117.25,1117.00,1117.00,0,6
12/12/2004,17:16,1117.25,1117.50,1117.25,1117.50,19,0
12/12/2004,17:17,1117.50,1117.50,1117.50,1117.50,12,0
12/12/2004,17:18,1117.50,1117.75,1117.50,1117.75,35,0
12/12/2004,17:21,1117.50,1117.50,1117.50,1117.50,0,6
12/12/2004,17:23,1117.75,1117.75,1117.50,1117.50,13,2
12/12/2004,17:24,1117.50,1117.50,1117.50,1117.50,0,7
12/12/2004,17:25,1117.50,1117.50,1117.50,1117.50,0,6
12/12/2004,17:26,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,17:27,1117.50,1117.50,1117.50,1117.50,0,32
12/12/2004,17:28,1117.75,1117.75,1117.75,1117.75,6,0
12/12/2004,17:30,1117.75,1117.75,1117.75,1117.75,25,0
12/12/2004,17:31,1117.75,1117.75,1117.50,1117.75,9,4
12/12/2004,17:32,1117.75,1117.75,1117.75,1117.75,5,0
12/12/2004,17:33,1117.50,1117.75,1117.50,1117.50,16,63
12/12/2004,17:34,1117.50,1117.50,1117.50,1117.50,0,51
12/12/2004,17:35,1117.50,1117.50,1117.50,1117.50,0,12
12/12/2004,17:36,1117.50,1117.50,1117.50,1117.50,0,16
12/12/2004,17:37,1117.75,1117.75,1117.50,1117.50,11,3
12/12/2004,17:38,1117.75,1117.75,1117.75,1117.75,71,0
12/12/2004,17:39,1117.75,1117.75,1117.75,1117.75,10,0
12/12/2004,17:40,1117.75,1117.75,1117.75,1117.75,2,0
12/12/2004,17:42,1117.50,1117.50,1117.50,1117.50,0,16
12/12/2004,17:43,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,17:44,1117.50,1117.75,1117.50,1117.75,9,4
12/12/2004,17:45,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,17:49,1117.50,1117.50,1117.50,1117.50,0,4
12/12/2004,17:50,1117.75,1117.75,1117.75,1117.75,23,0
12/12/2004,17:51,1117.75,1118.00,1117.75,1117.75,15,2
12/12/2004,17:52,1117.75,1117.75,1117.75,1117.75,0,1
12/12/2004,17:53,1117.75,1117.75,1117.75,1117.75,0,3
12/12/2004,17:54,1117.75,1117.75,1117.75,1117.75,0,102
12/12/2004,17:55,1117.75,1117.75,1117.50,1117.50,0,54
12/12/2004,17:56,1117.75,1117.75,1117.75,1117.75,15,0
12/12/2004,17:57,1117.50,1117.50,1117.50,1117.50,0,3
12/12/2004,17:58,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,18:00,1117.75,1117.75,1117.75,1117.75,4,0
12/12/2004,18:01,1117.50,1117.50,1117.50,1117.50,0,12
12/12/2004,18:02,1117.50,1117.50,1117.25,1117.25,0,43
12/12/2004,18:04,1117.25,1117.25,1117.25,1117.25,0,10
12/12/2004,18:06,1117.25,1117.25,1117.25,1117.25,0,23
12/12/2004,18:07,1117.25,1117.50,1117.25,1117.25,1,9
12/12/2004,18:08,1117.50,1117.50,1117.25,1117.25,1,1
12/12/2004,18:09,1117.25,1117.25,1117.25,1117.25,0,3
12/12/2004,18:10,1117.25,1117.25,1117.25,1117.25,0,10
12/12/2004,18:11,1117.25,1117.50,1117.25,1117.50,5,20
12/12/2004,18:13,1117.50,1117.50,1117.50,1117.50,28,0
12/12/2004,18:14,1117.50,1117.50,1117.50,1117.50,1,0
12/12/2004,18:15,1117.75,1117.75,1117.50,1117.50,3,1
12/12/2004,18:16,1117.50,1117.50,1117.50,1117.50,0,3
12/12/2004,18:21,1117.75,1117.75,1117.50,1117.50,2,1
12/12/2004,18:25,1117.50,1117.50,1117.50,1117.50,0,2
12/12/2004,18:28,1117.75,1117.75,1117.75,1117.75,2,0
12/12/2004,18:31,1117.50,1117.50,1117.50,1117.50,0,5
12/12/2004,18:32,1117.50,1117.75,1117.50,1117.75,2,1
12/12/2004,18:33,1117.75,1117.75,1117.75,1117.75,4,0
12/12/2004,18:34,1117.50,1117.50,1117.50,1117.50,0,10
12/12/2004,18:35,1117.50,1117.50,1117.50,1117.50,0,79
12/12/2004,18:36,1117.25,1117.25,1117.25,1117.25,0,11
12/12/2004,18:37,1117.25,1117.25,1117.25,1117.25,0,11
12/12/2004,18:42,1117.00,1117.00,1117.00,1117.00,0,5
12/12/2004,18:43,1117.00,1117.00,1117.00,1117.00,0,15
12/12/2004,18:44,1117.00,1117.25,1117.00,1117.25,20,5
12/12/2004,18:45,1117.00,1117.00,1117.00,1117.00,0,40
12/12/2004,18:49,1117.00,1117.25,1117.00,1117.00,2,8
12/12/2004,18:50,1117.00,1117.00,1117.00,1117.00,0,18
12/12/2004,18:57,1117.00,1117.00,1117.00,1117.00,0,1
12/12/2004,18:59,1117.00,1117.00,1117.00,1117.00,0,1
12/12/2004,19:00,1117.00,1117.00,1117.00,1117.00,0,96
12/12/2004,19:02,1117.00,1117.00,1117.00,1117.00,0,2
12/12/2004,19:05,1117.00,1117.00,1117.00,1117.00,0,11
12/12/2004,19:08,1117.00,1117.00,1117.00,1117.00,0,15
12/12/2004,19:10,1117.00,1117.00,1117.00,1117.00,0,1
12/12/2004,19:12,1117.00,1117.00,1117.00,1117.00,0,5
12/12/2004,19:13,1117.00,1117.00,1116.75,1116.75,0,18
12/12/2004,19:14,1116.75,1116.75,1116.75,1116.75,0,4
12/12/2004,19:15,1116.75,1116.75,1116.75,1116.75,0,1
12/12/2004,19:17,1117.00,1117.00,1117.00,1117.00,19,0
12/12/2004,19:21,1117.00,1117.00,1116.75,1116.75,10,2
12/12/2004,19:24,1117.00,1117.00,1116.75,1116.75,10,2
12/12/2004,19:28,1117.00,1117.00,1117.00,1117.00,4,0
12/12/2004,19:29,1117.00,1117.00,1117.00,1117.00,12,0
12/12/2004,19:32,1117.00,1117.00,1117.00,1117.00,1,0
12/12/2004,19:33,1117.00,1117.00,1117.00,1117.00,2,0
12/12/2004,19:34,1117.00,1117.25,1117.00,1117.25,4,0
12/12/2004,19:35,1117.25,1117.25,1117.25,1117.25,46,0
12/12/2004,19:36,1117.25,1117.25,1117.25,1117.25,2,0
12/12/2004,19:37,1117.25,1117.50,1117.25,1117.50,52,0
12/12/2004,19:38,1117.50,1117.50,1117.50,1117.50,2,0
12/12/2004,19:39,1117.50,1117.50,1117.25,1117.25,8,1
12/12/2004,19:40,1117.75,1117.75,1117.75,1117.75,4,0
12/12/2004,19:42,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,19:43,1117.50,1117.50,1117.50,1117.50,0,52
12/12/2004,19:44,1117.75,1117.75,1117.50,1117.50,2,2
12/12/2004,19:46,1117.75,1117.75,1117.75,1117.75,2,0
12/12/2004,19:47,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,19:48,1117.50,1117.50,1117.50,1117.50,0,2
12/12/2004,19:50,1117.75,1117.75,1117.75,1117.75,1,0
12/12/2004,19:51,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,19:52,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,19:53,1117.75,1117.75,1117.75,1117.75,5,0
12/12/2004,19:55,1117.75,1117.75,1117.75,1117.75,1,0
12/12/2004,19:56,1117.75,1117.75,1117.75,1117.75,5,0
12/12/2004,19:57,1117.75,1117.75,1117.75,1117.75,50,0
12/12/2004,20:00,1117.75,1117.75,1117.75,1117.75,17,0
12/12/2004,20:02,1117.75,1117.75,1117.75,1117.75,1,0
12/12/2004,20:03,1117.75,1117.75,1117.75,1117.75,1,0
12/12/2004,20:04,1117.75,1117.75,1117.75,1117.75,2,0
12/12/2004,20:05,1117.50,1117.50,1117.50,1117.50,0,2
12/12/2004,20:07,1117.50,1117.75,1117.50,1117.75,1,1
12/12/2004,20:08,1117.75,1117.75,1117.75,1117.75,1,0
12/12/2004,20:11,1117.75,1117.75,1117.75,1117.75,1,0
12/12/2004,20:12,1117.75,1117.75,1117.50,1117.50,10,1
12/12/2004,20:13,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,20:14,1117.75,1117.75,1117.75,1117.75,10,0
12/12/2004,20:15,1117.75,1117.75,1117.75,1117.75,1,0
12/12/2004,20:16,1117.50,1117.50,1117.50,1117.50,0,61
12/12/2004,20:17,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,20:18,1117.50,1117.50,1117.25,1117.25,0,8
12/12/2004,20:19,1117.50,1117.50,1117.50,1117.50,10,0
12/12/2004,20:20,1117.50,1117.50,1117.25,1117.25,5,1
12/12/2004,20:22,1117.25,1117.25,1117.25,1117.25,0,1
12/12/2004,20:24,1117.25,1117.25,1117.25,1117.25,0,2
12/12/2004,20:25,1117.25,1117.50,1117.25,1117.50,5,1
12/12/2004,20:27,1117.50,1117.50,1117.50,1117.50,11,0
12/12/2004,20:28,1117.50,1117.50,1117.50,1117.50,3,0
12/12/2004,20:30,1117.75,1117.75,1117.75,1117.75,1,0
12/12/2004,20:34,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,20:37,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,20:42,1117.50,1117.50,1117.50,1117.50,0,10
12/12/2004,20:48,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,20:51,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,20:52,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,20:53,1117.50,1117.50,1117.50,1117.50,0,5
12/12/2004,20:57,1117.50,1117.50,1117.50,1117.50,0,1
12/12/2004,20:59,1117.50,1117.50,1117.50,1117.50,0,5
12/12/2004,21:00,1117.25,1117.25,1117.25,1117.25,0,1
12/12/2004,21:01,1117.50,1117.50,1117.25,1117.25,5,1
12/12/2004,21:05,1117.50,1117.50,1117.50,1117.50,3,0
12/12/2004,21:06,1117.25,1117.50,1117.25,1117.25,1,6
12/12/2004,21:07,1117.25,1117.25,1117.25,1117.25,0,15
12/12/2004,21:08,1117.25,1117.50,1117.25,1117.25,8,2
12/12/2004,21:10,1117.25,1117.25,1117.25,1117.25,0,1
12/12/2004,21:12,1117.25,1117.25,1117.25,1117.25,0,1
12/12/2004,21:13,1117.25,1117.25,1117.25,1117.25,0,1
12/12/2004,21:14,1117.25,1117.25,1117.25,1117.25,0,4
12/12/2004,21:15,1117.25,1117.25,1117.25,1117.25,0,1
12/12/2004,21:18,1117.25,1117.25,1117.25,1117.25,0,2
12/12/2004,21:26,1117.25,1117.25,1117.25,1117.25,0,3
12/12/2004,21:27,1117.25,1117.25,1117.25,1117.25,0,2
12/12/2004,21:29,1117.25,1117.25,1117.25,1117.25,0,3
12/12/2004,21:35,1117.25,1117.25,1117.25,1117.25,0,1
12/12/2004,21:38,1117.25,1117.25,1117.25,1117.25,0,1
12/12/2004,21:40,1117.25,1117.25,1117.25,1117.25,0,6
12/12/2004,21:49,1117.00,1117.00,1117.00,1117.00,0,10
12/12/2004,21:54,1117.00,1117.00,1117.00,1117.00,0,24
12/12/2004,21:57,1117.00,1117.00,1117.00,1117.00,0,2
12/12/2004,21:59,1116.75,1116.75,1116.75,1116.75,0,1
12/12/2004,22:00,1117.00,1117.00,1117.00,1117.00,5,0
12/12/2004,22:02,1117.00,1117.00,1117.00,1117.00,4,0
12/12/2004,22:07,1117.00,1117.00,1117.00,1117.00,29,0
12/12/2004,22:18,1116.75,1116.75,1116.75,1116.75,0,2
12/12/2004,22:22,1116.75,1116.75,1116.75,1116.75,0,45
12/12/2004,22:23,1116.75,1116.75,1116.50,1116.75,1,8
12/12/2004,22:24,1116.75,1116.75,1116.75,1116.75,4,0
12/12/2004,22:26,1116.75,1116.75,1116.75,1116.75,1,0
12/12/2004,22:27,1116.50,1116.75,1116.50,1116.75,2,1
12/12/2004,22:28,1116.50,1116.50,1116.50,1116.50,0,1
12/12/2004,22:30,1116.50,1116.50,1116.50,1116.50,0,1
12/12/2004,22:32,1116.75,1116.75,1116.75,1116.75,2,0
12/12/2004,22:34,1116.75,1116.75,1116.75,1116.75,62,0
12/12/2004,22:35,1117.00,1117.00,1116.50,1116.75,3,12
12/12/2004,22:36,1116.75,1116.75,1116.75,1116.75,1,0
12/12/2004,22:37,1116.75,1116.75,1116.75,1116.75,10,0
12/12/2004,22:39,1116.50,1116.75,1116.50,1116.75,8,1
12/12/2004,22:40,1116.75,1116.75,1116.75,1116.75,1,0
12/12/2004,22:41,1116.75,1116.75,1116.50,1116.50,5,1
12/12/2004,22:42,1116.50,1116.50,1116.50,1116.50,0,1
12/12/2004,22:45,1117.00,1117.00,1117.00,1117.00,1,0
12/12/2004,22:46,1116.75,1116.75,1116.75,1116.75,0,8
12/12/2004,22:48,1116.75,1116.75,1116.75,1116.75,0,1
12/12/2004,22:49,1116.75,1116.75,1116.75,1116.75,0,12
12/12/2004,22:51,1117.00,1117.00,1116.75,1116.75,1,20
12/12/2004,22:53,1116.50,1116.50,1116.50,1116.50,0,30
12/12/2004,22:54,1116.50,1116.50,1116.50,1116.50,0,2
12/12/2004,22:56,1116.25,1116.25,1116.25,1116.25,0,2
12/12/2004,22:57,1116.25,1116.25,1116.25,1116.25,0,50
12/12/2004,22:58,1116.50,1116.50,1116.50,1116.50,1,0
12/12/2004,22:59,1116.25,1116.25,1116.25,1116.25,0,10
12/12/2004,23:00,1116.25,1116.25,1116.00,1116.00,0,40
12/12/2004,23:01,1116.25,1116.25,1116.25,1116.25,1,0
12/12/2004,23:04,1116.25,1116.25,1116.25,1116.25,2,0
12/12/2004,23:06,1116.25,1116.25,1116.25,1116.25,2,0
12/12/2004,23:07,1116.25,1116.25,1116.25,1116.25,3,0
12/12/2004,23:09,1116.25,1116.25,1116.25,1116.25,1,0
12/12/2004,23:10,1116.25,1116.25,1116.25,1116.25,2,0
12/12/2004,23:16,1116.50,1116.50,1116.50,1116.50,10,0
12/12/2004,23:19,1116.50,1116.50,1116.50,1116.50,8,0
12/12/2004,23:21,1116.50,1116.50,1116.50,1116.50,13,0
12/12/2004,23:24,1116.25,1116.25,1116.25,1116.25,0,6
12/12/2004,23:30,1116.50,1116.50,1116.50,1116.50,10,0
12/12/2004,23:39,1116.25,1116.25,1116.25,1116.25,0,3
12/12/2004,23:46,1116.50,1116.50,1116.50,1116.50,15,0
12/12/2004,23:51,1116.75,1116.75,1116.75,1116.75,1,0
12/12/2004,23:53,1116.75,1116.75,1116.75,1116.75,1,0
12/12/2004,23:54,1116.50,1116.75,1116.50,1116.75,23,15
12/12/2004,23:57,1116.75,1116.75,1116.75,1116.75,3,0
12/12/2004,23:58,1116.50,1116.50,1116.50,1116.50,0,1
12/13/2004,00:03,1116.75,1116.75,1116.75,1116.75,1,0
12/13/2004,00:08,1116.75,1116.75,1116.75,1116.75,1,0
12/13/2004,00:09,1116.75,1116.75,1116.75,1116.75,1,0
12/13/2004,00:10,1116.50,1116.50,1116.50,1116.50,0,1
12/13/2004,00:12,1116.50,1116.50,1116.50,1116.50,0,1
12/13/2004,00:16,1116.75,1117.00,1116.75,1117.00,19,0
12/13/2004,00:18,1116.75,1116.75,1116.75,1116.75,0,10
12/13/2004,00:19,1116.75,1116.75,1116.75,1116.75,0,8
12/13/2004,00:25,1116.50,1116.50,1116.50,1116.50,0,14
12/13/2004,00:27,1116.75,1116.75,1116.75,1116.75,1,0
12/13/2004,00:28,1116.50,1116.50,1116.50,1116.50,0,3
12/13/2004,00:30,1116.50,1116.50,1116.50,1116.50,0,2
12/13/2004,00:33,1116.75,1116.75,1116.75,1116.75,1,0
12/13/2004,00:34,1116.50,1116.50,1116.50,1116.50,0,20
12/13/2004,00:42,1116.75,1116.75,1116.75,1116.75,2,0
12/13/2004,00:45,1116.75,1116.75,1116.75,1116.75,4,0
12/13/2004,00:47,1116.50,1116.50,1116.50,1116.50,0,1
12/13/2004,00:54,1116.75,1117.00,1116.75,1117.00,40,0
12/13/2004,00:55,1117.25,1117.25,1117.25,1117.25,1,0
12/13/2004,00:57,1117.00,1117.00,1117.00,1117.00,0,1
12/13/2004,00:58,1117.00,1117.00,1117.00,1117.00,0,10
12/13/2004,01:03,1116.75,1116.75,1116.75,1116.75,0,1
12/13/2004,01:06,1117.00,1117.00,1117.00,1117.00,7,0
12/13/2004,01:08,1117.00,1117.00,1116.75,1116.75,1,22
12/13/2004,01:13,1116.50,1116.50,1116.50,1116.50,0,4
12/13/2004,01:15,1116.50,1116.50,1116.50,1116.50,0,40
12/13/2004,01:16,1116.50,1116.50,1116.50,1116.50,0,33
12/13/2004,01:17,1116.50,1116.50,1116.50,1116.50,0,15
12/13/2004,01:19,1116.50,1116.50,1116.50,1116.50,0,25
12/13/2004,01:20,1116.50,1116.50,1116.50,1116.50,0,126
12/13/2004,01:21,1116.50,1116.75,1116.50,1116.75,30,1
12/13/2004,01:23,1116.75,1117.00,1116.75,1117.00,40,0
12/13/2004,01:24,1116.75,1117.00,1116.75,1117.00,8,15
12/13/2004,01:27,1116.75,1117.00,1116.75,1117.00,8,4
12/13/2004,01:29,1116.50,1116.50,1116.50,1116.50,0,1
12/13/2004,01:30,1116.50,1116.50,1116.50,1116.50,0,3
12/13/2004,01:33,1116.75,1117.00,1116.75,1117.00,13,0
12/13/2004,01:38,1117.00,1117.00,1117.00,1117.00,1,0
12/13/2004,01:39,1117.00,1117.00,1117.00,1117.00,21,0
12/13/2004,01:40,1117.00,1117.00,1117.00,1117.00,1,0
12/13/2004,01:41,1117.00,1117.00,1116.75,1116.75,1,9
12/13/2004,01:43,1116.75,1117.00,1116.75,1116.75,12,3
12/13/2004,01:45,1116.75,1116.75,1116.75,1116.75,0,1
12/13/2004,01:49,1116.75,1116.75,1116.75,1116.75,0,1
12/13/2004,01:50,1116.75,1116.75,1116.75,1116.75,0,3
12/13/2004,01:52,1116.75,1117.00,1116.75,1117.00,5,50
12/13/2004,01:54,1116.75,1116.75,1116.75,1116.75,0,5
12/13/2004,01:57,1116.75,1117.00,1116.75,1117.00,5,1
12/13/2004,01:59,1116.75,1116.75,1116.75,1116.75,0,2
12/13/2004,02:00,1116.75,1116.75,1116.75,1116.75,0,10
12/13/2004,02:01,1117.00,1117.25,1117.00,1117.25,90,0
12/13/2004,02:02,1117.25,1117.25,1117.00,1117.00,16,140
12/13/2004,02:03,1116.75,1116.75,1116.75,1116.75,0,2
12/13/2004,02:04,1116.75,1116.75,1116.75,1116.75,0,47
12/13/2004,02:05,1116.50,1116.50,1116.50,1116.50,0,15
12/13/2004,02:07,1116.50,1116.50,1116.50,1116.50,0,30
12/13/2004,02:08,1116.50,1116.50,1116.50,1116.50,0,11
12/13/2004,02:10,1116.50,1116.50,1116.50,1116.50,0,55
12/13/2004,02:11,1116.50,1116.50,1116.50,1116.50,0,19
12/13/2004,02:12,1116.25,1116.25,1116.25,1116.25,0,14
12/13/2004,02:13,1116.50,1116.50,1116.50,1116.50,41,0
12/13/2004,02:14,1116.50,1116.50,1116.50,1116.50,26,0
12/13/2004,02:16,1116.50,1116.50,1116.50,1116.50,62,0
12/13/2004,02:17,1116.50,1116.50,1116.50,1116.50,13,0
12/13/2004,02:18,1116.50,1116.75,1116.50,1116.75,85,0
12/13/2004,02:19,1116.75,1116.75,1116.75,1116.75,60,0
12/13/2004,02:20,1117.00,1117.00,1117.00,1117.00,91,0
12/13/2004,02:21,1117.00,1117.00,1117.00,1117.00,1,0
12/13/2004,02:22,1117.00,1117.00,1117.00,1117.00,3,0
12/13/2004,02:23,1117.00,1117.00,1117.00,1117.00,24,0
12/13/2004,02:24,1117.00,1117.25,1117.00,1117.25,90,0
12/13/2004,02:25,1117.50,1117.75,1117.50,1117.75,104,0
12/13/2004,02:26,1117.75,1117.75,1117.50,1117.50,4,8
12/13/2004,02:27,1117.75,1118.00,1117.75,1118.00,92,65
12/13/2004,02:28,1117.75,1117.75,1117.75,1117.75,0,61
12/13/2004,02:29,1117.75,1118.00,1117.75,1118.00,67,6
12/13/2004,02:30,1118.00,1118.50,1118.00,1118.00,192,15
12/13/2004,02:31,1118.00,1118.00,1117.75,1117.75,2,32
12/13/2004,02:32,1117.75,1117.75,1117.75,1117.75,0,18
12/13/2004,02:33,1117.50,1117.50,1117.50,1117.50,0,101
12/13/2004,02:34,1117.50,1117.50,1117.50,1117.50,0,35
12/13/2004,02:35,1117.50,1117.50,1117.50,1117.50,0,2
12/13/2004,02:36,1117.75,1117.75,1117.50,1117.50,3,1
12/13/2004,02:37,1117.50,1117.50,1117.50,1117.50,0,2
12/13/2004,02:38,1117.50,1117.50,1117.50,1117.50,0,49
12/13/2004,02:39,1117.50,1117.75,1117.50,1117.75,1,66
12/13/2004,02:41,1117.50,1117.50,1117.50,1117.50,0,4
12/13/2004,02:42,1117.50,1117.50,1117.50,1117.50,0,6
12/13/2004,02:43,1117.75,1117.75,1117.75,1117.75,5,0
12/13/2004,02:44,1117.75,1118.00,1117.50,1118.00,66,9
12/13/2004,02:46,1117.50,1117.50,1117.50,1117.50,0,26
12/13/2004,02:47,1117.50,1117.50,1117.25,1117.25,0,6
12/13/2004,02:48,1117.25,1117.25,1117.25,1117.25,0,2
12/13/2004,02:49,1117.25,1117.25,1117.25,1117.25,0,104
12/13/2004,02:50,1117.25,1117.25,1117.00,1117.00,0,6
12/13/2004,02:52,1117.00,1117.25,1117.00,1117.25,14,2
12/13/2004,02:54,1117.25,1117.25,1117.25,1117.25,39,0
12/13/2004,02:55,1117.00,1117.00,1117.00,1117.00,0,4
12/13/2004,02:56,1117.00,1117.00,1117.00,1117.00,0,28
12/13/2004,02:57,1117.00,1117.00,1117.00,1117.00,0,18
12/13/2004,02:59,1117.25,1117.25,1117.25,1117.25,20,0
12/13/2004,03:05,1117.00,1117.00,1117.00,1117.00,0,2
12/13/2004,03:06,1117.25,1117.25,1117.00,1117.00,2,34
12/13/2004,03:07,1117.00,1117.00,1117.00,1117.00,0,4
12/13/2004,03:08,1117.00,1117.25,1117.00,1117.25,102,1
12/13/2004,03:09,1117.25,1117.25,1117.25,1117.25,10,0
12/13/2004,03:10,1117.25,1117.25,1117.25,1117.25,8,0
12/13/2004,03:13,1117.25,1117.25,1117.25,1117.25,10,0
12/13/2004,03:14,1117.00,1117.00,1117.00,1117.00,0,54
12/13/2004,03:16,1117.00,1117.00,1117.00,1117.00,0,1
12/13/2004,03:19,1117.00,1117.00,1116.75,1116.75,0,7
12/13/2004,03:21,1116.75,1116.75,1116.75,1116.75,0,8
12/13/2004,03:23,1116.75,1116.75,1116.75,1116.75,0,10
12/13/2004,03:24,1116.75,1116.75,1116.75,1116.75,0,3
12/13/2004,03:25,1116.75,1116.75,1116.75,1116.75,0,2
12/13/2004,03:26,1116.75,1116.75,1116.75,1116.75,0,1
12/13/2004,03:27,1116.75,1116.75,1116.50,1116.50,4,87
12/13/2004,03:28,1116.50,1116.50,1116.50,1116.50,0,1
12/13/2004,03:29,1116.50,1116.50,1116.00,1116.00,3,323
12/13/2004,03:30,1116.00,1116.00,1116.00,1116.00,0,26
12/13/2004,03:31,1115.75,1116.00,1115.75,1116.00,1,3
12/13/2004,03:32,1116.00,1116.00,1116.00,1116.00,51,0
12/13/2004,03:33,1115.75,1116.00,1115.75,1116.00,1,5
12/13/2004,03:34,1116.00,1116.00,1116.00,1116.00,1,0
12/13/2004,03:35,1116.00,1116.00,1115.75,1115.75,2,76
12/13/2004,03:36,1115.75,1116.00,1115.50,1115.50,11,99
12/13/2004,03:37,1115.75,1115.75,1115.75,1115.75,2,0
12/13/2004,03:38,1115.75,1115.75,1115.50,1115.75,18,50
12/13/2004,03:39,1115.75,1116.00,1115.75,1115.75,3,11
12/13/2004,03:40,1115.50,1115.75,1115.50,1115.50,5,2
12/13/2004,03:42,1115.75,1115.75,1115.75,1115.75,2,0
12/13/2004,03:43,1115.50,1115.50,1115.50,1115.50,0,1
12/13/2004,03:44,1115.50,1115.50,1115.50,1115.50,0,1
12/13/2004,03:45,1115.50,1115.50,1115.25,1115.50,20,140
12/13/2004,03:46,1115.50,1115.75,1115.25,1115.25,35,2
12/13/2004,03:47,1115.25,1115.50,1115.25,1115.25,5,10
12/13/2004,03:48,1115.25,1115.50,1115.25,1115.25,1,21
12/13/2004,03:49,1115.25,1115.25,1115.25,1115.25,0,77
12/13/2004,03:50,1115.25,1115.25,1115.25,1115.25,0,20
12/13/2004,03:52,1115.50,1115.50,1115.25,1115.50,80,1
12/13/2004,03:53,1115.50,1115.50,1115.25,1115.25,10,56
12/13/2004,03:54,1115.25,1115.25,1115.00,1115.00,0,58
12/13/2004,03:55,1115.25,1115.25,1115.00,1115.00,26,3
12/13/2004,03:56,1115.25,1115.25,1115.25,1115.25,12,0
12/13/2004,03:57,1115.25,1115.25,1115.00,1115.25,105,1
12/13/2004,03:59,1115.25,1115.25,1115.25,1115.25,55,0
12/13/2004,04:00,1115.50,1115.50,1115.25,1115.25,3,43
12/13/2004,04:01,1115.25,1115.50,1115.25,1115.50,3,2
12/13/2004,04:02,1115.25,1115.50,1115.25,1115.50,5,1
12/13/2004,04:03,1115.50,1115.75,1115.50,1115.75,61,0
12/13/2004,04:04,1115.75,1115.75,1115.75,1115.75,67,0
12/13/2004,04:05,1116.00,1116.00,1116.00,1116.00,3,0
12/13/2004,04:06,1115.75,1115.75,1115.75,1115.75,0,17
12/13/2004,04:07,1115.75,1115.75,1115.75,1115.75,0,4
12/13/2004,04:08,1115.75,1115.75,1115.75,1115.75,0,20
12/13/2004,04:09,1115.75,1115.75,1115.75,1115.75,0,30
12/13/2004,04:10,1115.50,1115.50,1115.50,1115.50,0,6
12/13/2004,04:11,1115.75,1115.75,1115.75,1115.75,1,0
12/13/2004,04:12,1115.75,1115.75,1115.50,1115.50,2,15
12/13/2004,04:13,1115.50,1115.50,1115.50,1115.50,0,6
12/13/2004,04:14,1115.50,1115.50,1115.50,1115.50,0,6
12/13/2004,04:16,1115.75,1115.75,1115.75,1115.75,3,0
12/13/2004,04:17,1115.75,1115.75,1115.75,1115.75,1,0
12/13/2004,04:19,1115.50,1115.50,1115.50,1115.50,0,1
12/13/2004,04:23,1115.50,1115.50,1115.50,1115.50,0,10
12/13/2004,04:25,1115.50,1115.50,1115.50,1115.50,0,1
12/13/2004,04:27,1115.75,1115.75,1115.75,1115.75,23,0
12/13/2004,04:28,1115.75,1115.75,1115.75,1115.75,2,0
12/13/2004,04:32,1115.75,1115.75,1115.75,1115.75,1,0
12/13/2004,04:33,1115.75,1115.75,1115.75,1115.75,2,0
12/13/2004,04:37,1115.50,1115.50,1115.50,1115.50,0,15
12/13/2004,04:38,1115.50,1115.50,1115.50,1115.50,0,22
12/13/2004,04:39,1115.50,1115.50,1115.50,1115.50,0,13
12/13/2004,04:41,1115.25,1115.25,1115.25,1115.25,0,2
12/13/2004,04:44,1115.25,1115.25,1115.25,1115.25,0,20
12/13/2004,04:46,1115.25,1115.25,1115.25,1115.25,0,10
12/13/2004,04:47,1115.25,1115.25,1115.25,1115.25,0,6
12/13/2004,04:48,1115.25,1115.25,1115.25,1115.25,0,8
12/13/2004,04:49,1115.50,1115.50,1115.25,1115.25,12,36
12/13/2004,04:51,1115.50,1115.50,1115.50,1115.50,97,0
12/13/2004,04:57,1115.75,1115.75,1115.75,1115.75,1,0
12/13/2004,04:58,1115.75,1115.75,1115.75,1115.75,15,0
12/13/2004,04:59,1115.75,1115.75,1115.75,1115.75,27,0
12/13/2004,05:00,1115.75,1115.75,1115.50,1115.50,1,15
12/13/2004,05:01,1115.50,1115.50,1115.50,1115.50,0,3
12/13/2004,05:02,1115.50,1115.75,1115.25,1115.75,167,106
12/13/2004,05:03,1115.75,1115.75,1115.75,1115.75,10,0
12/13/2004,05:04,1115.75,1116.00,1115.75,1116.00,35,0
12/13/2004,05:05,1116.00,1116.00,1116.00,1116.00,38,0
12/13/2004,05:06,1116.00,1116.00,1116.00,1116.00,6,0
12/13/2004,05:09,1116.00,1116.00,1116.00,1116.00,19,0
12/13/2004,05:10,1116.25,1116.25,1116.25,1116.25,139,0
12/13/2004,05:11,1116.50,1116.50,1116.50,1116.50,2,0
12/13/2004,05:12,1116.50,1116.50,1116.50,1116.50,52,0
12/13/2004,05:13,1116.25,1116.25,1116.25,1116.25,0,43
12/13/2004,05:14,1116.25,1116.25,1116.25,1116.25,0,7
12/13/2004,05:16,1116.25,1116.50,1116.25,1116.50,49,2
12/13/2004,05:17,1116.50,1116.75,1116.50,1116.75,43,0
12/13/2004,05:18,1116.50,1116.50,1116.50,1116.50,0,2
12/13/2004,05:19,1116.50,1116.50,1116.50,1116.50,0,32
12/13/2004,05:20,1116.50,1116.50,1116.50,1116.50,0,1
12/13/2004,05:21,1116.50,1116.75,1116.50,1116.75,3,13
12/13/2004,05:22,1116.75,1117.00,1116.75,1117.00,48,0
12/13/2004,05:23,1116.75,1116.75,1116.75,1116.75,0,2
12/13/2004,05:25,1116.75,1116.75,1116.75,1116.75,0,1
12/13/2004,05:26,1116.50,1116.75,1116.50,1116.75,1,1
12/13/2004,05:27,1116.75,1117.00,1116.75,1117.00,41,0
12/13/2004,05:28,1117.00,1117.00,1116.75,1116.75,1,40
12/13/2004,05:29,1116.75,1117.00,1116.75,1117.00,1,3
12/13/2004,05:30,1116.75,1117.25,1116.75,1117.00,131,22
12/13/2004,05:31,1117.00,1117.00,1117.00,1117.00,0,5
12/13/2004,05:32,1117.00,1117.00,1117.00,1117.00,0,62
12/13/2004,05:34,1116.75,1116.75,1116.50,1116.50,2,168
12/13/2004,05:35,1116.50,1116.50,1116.50,1116.50,0,28
12/13/2004,05:36,1116.50,1116.50,1116.50,1116.50,0,2
12/13/2004,05:37,1116.50,1116.50,1116.50,1116.50,0,8
12/13/2004,05:38,1116.50,1116.50,1116.50,1116.50,0,3
12/13/2004,05:39,1116.50,1116.50,1116.50,1116.50,0,3
12/13/2004,05:40,1116.50,1116.50,1116.50,1116.50,0,1
12/13/2004,05:41,1116.50,1116.50,1116.50,1116.50,0,20
12/13/2004,05:42,1116.50,1116.50,1116.50,1116.50,0,6
12/13/2004,05:43,1116.50,1116.75,1116.50,1116.75,8,1
12/13/2004,05:44,1116.75,1116.75,1116.75,1116.75,1,0
12/13/2004,05:45,1116.75,1116.75,1116.75,1116.75,1,0
12/13/2004,05:48,1116.75,1116.75,1116.75,1116.75,2,0
12/13/2004,05:49,1116.50,1116.50,1116.50,1116.50,0,43
12/13/2004,05:50,1116.50,1116.50,1116.50,1116.50,0,21
12/13/2004,05:52,1116.50,1116.50,1116.50,1116.50,0,2
12/13/2004,05:53,1116.50,1116.50,1116.50,1116.50,0,2
12/13/2004,05:55,1116.50,1116.50,1116.25,1116.50,12,2
12/13/2004,05:58,1116.50,1116.50,1116.50,1116.50,1,0
12/13/2004,05:59,1116.50,1116.50,1116.50,1116.50,13,0
12/13/2004,06:00,1116.50,1116.75,1116.50,1116.50,11,5
12/13/2004,06:01,1116.50,1116.50,1116.50,1116.50,0,1
12/13/2004,06:02,1116.50,1116.50,1116.25,1116.25,0,52
12/13/2004,06:03,1116.50,1116.50,1116.25,1116.25,2,1
12/13/2004,06:04,1116.50,1116.50,1116.25,1116.25,1,5
12/13/2004,06:05,1116.50,1116.50,1116.50,1116.50,1,0
12/13/2004,06:06,1116.25,1116.25,1116.25,1116.25,0,1
12/13/2004,06:08,1116.25,1116.25,1116.25,1116.25,0,64
12/13/2004,06:09,1116.25,1116.25,1116.25,1116.25,0,3
12/13/2004,06:12,1116.25,1116.50,1116.25,1116.25,1,84
12/13/2004,06:16,1116.25,1116.25,1116.25,1116.25,0,1
12/13/2004,06:19,1116.50,1116.50,1116.50,1116.50,4,0
12/13/2004,06:20,1116.50,1116.50,1116.50,1116.50,51,0
12/13/2004,06:21,1116.50,1116.50,1116.50,1116.50,1,0
12/13/2004,06:22,1116.50,1116.50,1116.50,1116.50,1,0
12/13/2004,06:24,1116.25,1116.25,1116.25,1116.25,0,40
12/13/2004,06:25,1116.25,1116.50,1116.25,1116.50,126,6
12/13/2004,06:26,1116.75,1116.75,1116.75,1116.75,5,0
12/13/2004,06:27,1116.50,1116.50,1116.50,1116.50,0,90
12/13/2004,06:28,1116.50,1116.50,1116.50,1116.50,0,1
12/13/2004,06:31,1116.25,1116.25,1116.25,1116.25,0,2
12/13/2004,06:32,1116.50,1116.50,1116.50,1116.50,12,0
12/13/2004,06:33,1116.50,1116.50,1116.50,1116.50,12,0
12/13/2004,06:34,1116.50,1116.50,1116.50,1116.50,56,0
12/13/2004,06:36,1116.75,1116.75,1116.75,1116.75,27,0
12/13/2004,06:37,1116.75,1116.75,1116.50,1116.50,2,11
12/13/2004,06:38,1116.50,1116.50,1116.50,1116.50,0,2
12/13/2004,06:40,1116.25,1116.25,1116.25,1116.25,0,1
12/13/2004,06:42,1116.25,1116.25,1116.25,1116.25,0,1
12/13/2004,06:43,1116.50,1116.50,1116.50,1116.50,1,0
12/13/2004,06:45,1116.25,1116.25,1116.25,1116.25,0,4
12/13/2004,06:46,1116.50,1116.50,1116.25,1116.25,32,20
12/13/2004,06:47,1116.25,1116.50,1116.25,1116.50,2,4
12/13/2004,06:48,1116.50,1116.50,1116.25,1116.25,1,1
12/13/2004,06:49,1116.25,1116.25,1116.25,1116.25,0,1
12/13/2004,06:50,1116.25,1116.25,1116.00,1116.00,0,91
12/13/2004,06:51,1116.25,1116.25,1116.25,1116.25,1,0
12/13/2004,06:53,1116.25,1116.25,1116.25,1116.25,22,0
12/13/2004,06:54,1116.25,1116.25,1116.25,1116.25,4,0
12/13/2004,06:55,1116.25,1116.25,1116.25,1116.25,3,0
12/13/2004,06:56,1116.25,1116.25,1116.25,1116.25,2,0
12/13/2004,06:57,1116.25,1116.25,1116.25,1116.25,21,0
12/13/2004,06:58,1116.25,1116.25,1116.25,1116.25,2,0
12/13/2004,06:59,1116.25,1116.25,1116.25,1116.25,2,0
12/13/2004,07:02,1116.25,1116.25,1116.25,1116.25,1,0
12/13/2004,07:03,1116.25,1116.25,1115.75,1115.75,1,85
12/13/2004,07:04,1116.00,1116.25,1116.00,1116.00,114,2
12/13/2004,07:05,1116.25,1116.25,1116.25,1116.25,29,0
12/13/2004,07:06,1116.25,1116.25,1116.25,1116.25,49,0
12/13/2004,07:07,1116.25,1116.25,1116.25,1116.25,50,0
12/13/2004,07:08,1116.25,1116.25,1116.25,1116.25,12,0
12/13/2004,07:09,1116.00,1116.00,1116.00,1116.00,0,9
12/13/2004,07:10,1116.00,1116.00,1116.00,1116.00,0,30
12/13/2004,07:11,1116.25,1116.25,1116.00,1116.00,4,1
12/13/2004,07:12,1116.00,1116.00,1116.00,1116.00,0,4
12/13/2004,07:13,1116.25,1116.25,1116.25,1116.25,13,0
12/13/2004,07:14,1116.25,1116.25,1116.00,1116.25,92,1
12/13/2004,07:15,1116.25,1116.25,1116.25,1116.25,11,0
12/13/2004,07:16,1116.25,1116.25,1116.25,1116.25,21,0
12/13/2004,07:17,1116.50,1116.50,1116.00,1116.25,12,1
12/13/2004,07:18,1116.25,1116.25,1116.25,1116.25,1,0
12/13/2004,07:19,1116.25,1116.25,1116.25,1116.25,23,0
12/13/2004,07:20,1116.25,1116.25,1116.25,1116.25,26,0
12/13/2004,07:21,1116.25,1116.50,1116.25,1116.50,127,0
12/13/2004,07:22,1116.50,1116.50,1116.50,1116.50,59,0
12/13/2004,07:23,1116.50,1116.50,1116.50,1116.50,1,0
12/13/2004,07:24,1116.50,1116.50,1116.50,1116.50,5,0
12/13/2004,07:25,1116.50,1116.75,1116.50,1116.50,7,1
12/13/2004,07:26,1116.50,1116.50,1116.50,1116.50,0,2
12/13/2004,07:27,1116.75,1116.75,1116.50,1116.50,4,100
12/13/2004,07:28,1116.75,1117.00,1116.50,1116.75,100,129
12/13/2004,07:29,1116.75,1116.75,1116.75,1116.75,11,0
12/13/2004,07:30,1116.75,1116.75,1116.50,1116.50,7,47
12/13/2004,07:31,1116.75,1117.75,1116.75,1117.50,548,173
12/13/2004,07:32,1117.75,1118.00,1117.25,1117.50,118,67
12/13/2004,07:33,1117.50,1117.50,1117.00,1117.25,54,199
12/13/2004,07:34,1117.25,1117.25,1117.00,1117.25,91,3
12/13/2004,07:35,1117.50,1117.50,1117.25,1117.25,101,158
12/13/2004,07:36,1117.50,1117.50,1117.50,1117.50,116,0
12/13/2004,07:37,1117.50,1117.50,1117.25,1117.50,64,7
12/13/2004,07:38,1117.50,1117.50,1117.50,1117.50,2,0
12/13/2004,07:39,1117.50,1118.00,1117.50,1118.00,509,37
12/13/2004,07:40,1117.75,1118.00,1117.75,1117.75,24,18
12/13/2004,07:41,1118.00,1118.00,1117.75,1117.75,4,5
12/13/2004,07:42,1117.75,1118.25,1117.75,1118.00,165,191
12/13/2004,07:43,1118.00,1118.25,1118.00,1118.25,126,87
12/13/2004,07:44,1118.25,1118.50,1118.00,1118.25,225,64
12/13/2004,07:45,1118.25,1118.50,1118.25,1118.25,61,126
12/13/2004,07:46,1118.50,1118.50,1118.25,1118.25,3,145
12/13/2004,07:47,1118.25,1118.50,1118.00,1118.25,36,33
12/13/2004,07:48,1118.25,1118.25,1118.25,1118.25,0,2
12/13/2004,07:49,1118.25,1118.25,1118.00,1118.25,6,48
12/13/2004,07:50,1118.00,1118.00,1118.00,1118.00,0,183
12/13/2004,07:51,1118.00,1118.25,1117.75,1118.25,407,15
12/13/2004,07:52,1118.25,1118.50,1118.25,1118.25,41,36
12/13/2004,07:53,1118.25,1118.50,1118.25,1118.25,1,244
12/13/2004,07:54,1118.25,1118.75,1118.25,1118.50,365,211
12/13/2004,07:55,1118.50,1118.75,1118.50,1118.75,5,240
12/13/2004,07:56,1118.75,1118.75,1118.50,1118.50,41,18
12/13/2004,07:57,1118.50,1119.00,1118.50,1119.00,805,16
12/13/2004,07:58,1118.75,1119.00,1118.50,1118.75,55,416
12/13/2004,07:59,1118.75,1119.00,1118.75,1119.00,191,4
12/13/2004,08:00,1119.00,1119.00,1118.75,1119.00,158,26
12/13/2004,08:01,1119.00,1119.25,1118.75,1119.00,943,345
12/13/2004,08:02,1119.00,1119.00,1118.75,1119.00,109,2
12/13/2004,08:03,1119.00,1119.25,1118.75,1119.00,211,28
12/13/2004,08:04,1119.00,1119.50,1119.00,1119.50,340,42
12/13/2004,08:05,1119.50,1119.50,1119.00,1119.50,248,588
12/13/2004,08:06,1119.25,1119.50,1119.25,1119.25,28,233
12/13/2004,08:07,1119.25,1119.75,1119.25,1119.50,204,19
12/13/2004,08:08,1119.50,1119.75,1119.50,1119.50,18,38
12/13/2004,08:09,1119.50,1119.75,1119.50,1119.75,28,72
12/13/2004,08:10,1119.50,1119.75,1119.25,1119.25,15,195
12/13/2004,08:11,1119.50,1119.50,1119.25,1119.25,36,14
12/13/2004,08:12,1119.25,1119.50,1119.25,1119.25,8,49
12/13/2004,08:13,1119.25,1119.25,1119.00,1119.00,11,309
12/13/2004,08:14,1119.00,1119.25,1119.00,1119.25,88,19
12/13/2004,08:15,1119.25,1119.50,1119.25,1119.25,57,50
12/13/2004,08:16,1119.25,1119.25,1119.25,1119.25,0,77
12/13/2004,08:17,1119.25,1119.50,1119.00,1119.25,3,166
12/13/2004,08:18,1119.00,1119.25,1118.75,1119.25,95,65
12/13/2004,08:19,1119.00,1119.25,1119.00,1119.00,6,58
12/13/2004,08:20,1119.25,1119.25,1118.75,1119.00,2,41
12/13/2004,08:21,1118.75,1119.00,1118.75,1119.00,6,1
12/13/2004,08:22,1119.00,1119.00,1118.75,1119.00,157,5
12/13/2004,08:23,1119.00,1119.00,1118.75,1119.00,90,5
12/13/2004,08:24,1119.00,1119.00,1118.50,1118.75,10,99
12/13/2004,08:25,1118.75,1118.75,1118.50,1118.50,18,104
12/13/2004,08:26,1118.50,1118.75,1118.50,1118.50,1,25
12/13/2004,08:27,1118.50,1119.00,1118.50,1119.00,405,3
12/13/2004,08:28,1119.00,1119.25,1119.00,1119.00,20,61
12/13/2004,08:29,1119.25,1119.50,1119.00,1119.25,438,77
12/13/2004,08:30,1119.25,1119.50,1118.75,1119.25,1299,537
12/13/2004,08:31,1119.25,1119.50,1118.75,1119.25,2261,1471
12/13/2004,08:32,1119.25,1120.50,1119.25,1119.75,3706,1639
12/13/2004,08:33,1119.75,1120.25,1119.50,1120.00,1240,860
12/13/2004,08:34,1120.25,1120.50,1119.75,1120.25,1857,1277
12/13/2004,08:35,1120.25,1120.25,1119.75,1120.00,1386,1345
12/13/2004,08:36,1119.75,1120.00,1119.50,1119.50,361,912
12/13/2004,08:37,1119.75,1120.50,1119.50,1120.50,2038,788
12/13/2004,08:38,1120.50,1121.00,1120.25,1121.00,2761,1326
12/13/2004,08:39,1120.75,1121.00,1120.00,1120.00,338,1552
12/13/2004,08:40,1120.00,1120.25,1119.50,1119.50,537,1774
12/13/2004,08:41,1119.75,1120.25,1119.50,1120.00,1327,1029
12/13/2004,08:42,1120.00,1120.25,1119.50,1119.50,539,477
12/13/2004,08:43,1119.50,1119.75,1119.25,1119.25,113,1088
12/13/2004,08:44,1119.25,1119.50,1119.00,1119.25,1336,1177
12/13/2004,08:45,1119.25,1119.50,1118.50,1118.75,1215,2186
12/13/2004,08:46,1118.75,1119.00,1118.25,1118.50,641,1047
12/13/2004,08:47,1118.50,1118.75,1118.25,1118.25,842,558
12/13/2004,08:48,1118.25,1118.50,1118.00,1118.25,737,1552
12/13/2004,08:49,1118.25,1119.00,1118.00,1118.50,989,985
12/13/2004,08:50,1118.50,1119.25,1118.50,1118.75,1431,767
12/13/2004,08:51,1118.75,1118.75,1118.50,1118.50,89,493
12/13/2004,08:52,1118.75,1118.75,1118.00,1118.00,121,1321
12/13/2004,08:53,1118.00,1118.75,1118.00,1118.25,697,631
12/13/2004,08:54,1118.50,1118.75,1118.25,1118.75,487,105
12/13/2004,08:55,1118.75,1118.75,1117.75,1118.00,631,3273
12/13/2004,08:56,1118.00,1118.50,1117.75,1118.25,937,333
12/13/2004,08:57,1118.25,1118.50,1118.00,1118.50,443,720
12/13/2004,08:58,1118.50,1118.50,1118.25,1118.50,571,4
12/13/2004,08:59,1118.50,1118.75,1118.25,1118.75,876,246
12/13/2004,09:00,1118.75,1118.75,1118.25,1118.50,150,529
12/13/2004,09:01,1118.25,1119.25,1117.75,1117.75,1314,1549
12/13/2004,09:02,1118.00,1118.75,1117.75,1118.50,940,230
12/13/2004,09:03,1118.50,1119.25,1118.50,1119.25,1252,540
12/13/2004,09:04,1119.00,1119.50,1118.50,1118.50,1029,1292
12/13/2004,09:05,1118.50,1118.75,1118.25,1118.25,492,283
12/13/2004,09:06,1118.25,1118.75,1118.25,1118.75,533,80
12/13/2004,09:07,1118.50,1118.75,1118.50,1118.75,520,47
12/13/2004,09:08,1118.75,1119.25,1118.25,1118.50,1069,574
12/13/2004,09:09,1118.50,1118.75,1117.75,1118.75,1450,1914
12/13/2004,09:10,1118.50,1119.00,1118.25,1118.50,283,740
12/13/2004,09:11,1118.50,1119.00,1118.50,1118.50,240,342
12/13/2004,09:12,1118.50,1119.00,1118.25,1118.75,185,245
12/13/2004,09:13,1118.50,1118.75,1118.25,1118.25,141,314
12/13/2004,09:14,1118.25,1119.00,1118.25,1119.00,623,55
12/13/2004,09:15,1119.00,1119.75,1119.00,1119.75,2315,1107
12/13/2004,09:16,1119.50,1119.75,1119.25,1119.50,933,1011
12/13/2004,09:17,1119.50,1119.75,1119.25,1119.50,657,134
12/13/2004,09:18,1119.50,1120.00,1119.25,1119.50,820,460
12/13/2004,09:19,1119.50,1119.75,1119.25,1119.50,484,630
12/13/2004,09:20,1119.50,1119.75,1119.25,1119.25,263,629
12/13/2004,09:21,1119.25,1119.50,1118.75,1119.00,260,876
12/13/2004,09:22,1118.75,1119.50,1118.75,1119.25,859,515
12/13/2004,09:23,1119.25,1119.50,1118.75,1119.25,484,392
12/13/2004,09:24,1119.25,1119.75,1119.25,1119.25,972,291
12/13/2004,09:25,1119.25,1119.25,1118.75,1119.00,114,556
12/13/2004,09:26,1119.00,1119.00,1118.25,1118.25,807,1461
12/13/2004,09:27,1118.25,1118.50,1117.75,1118.25,598,2204
12/13/2004,09:28,1118.25,1118.75,1117.75,1118.00,1313,1586
12/13/2004,09:29,1118.00,1118.25,1117.75,1118.00,461,611
12/13/2004,09:30,1118.00,1118.25,1117.75,1118.00,120,1438
12/13/2004,09:31,1117.75,1118.00,1116.25,1116.75,2534,7622
12/13/2004,09:32,1116.75,1116.75,1115.50,1115.50,2446,5010
12/13/2004,09:33,1115.50,1115.75,1115.25,1115.75,3752,3298
12/13/2004,09:34,1115.75,1116.00,1115.25,1116.00,1926,963
12/13/2004,09:35,1116.00,1116.00,1115.50,1115.75,474,799
12/13/2004,09:36,1115.75,1116.00,1115.00,1115.75,2169,3524
12/13/2004,09:37,1115.50,1115.75,1115.25,1115.50,712,537
12/13/2004,09:38,1115.50,1116.25,1115.50,1116.00,1336,637
12/13/2004,09:39,1116.25,1116.25,1115.50,1116.00,919,1392
12/13/2004,09:40,1116.00,1116.00,1115.75,1115.75,639,496
12/13/2004,09:41,1115.75,1115.75,1115.50,1115.50,208,739
12/13/2004,09:42,1115.50,1116.25,1115.50,1116.00,861,423
12/13/2004,09:43,1116.00,1116.25,1115.50,1116.00,1093,134
12/13/2004,09:44,1116.00,1116.00,1115.75,1116.00,580,382
12/13/2004,09:45,1116.00,1116.50,1116.00,1116.25,984,118
12/13/2004,09:46,1116.50,1116.50,1115.75,1116.50,1768,1070
12/13/2004,09:47,1116.25,1116.50,1116.25,1116.50,184,63
12/13/2004,09:48,1116.50,1116.50,1116.00,1116.25,705,603
12/13/2004,09:49,1116.25,1116.75,1116.25,1116.50,339,344
12/13/2004,09:50,1116.50,1116.75,1116.25,1116.50,54,332
12/13/2004,09:51,1116.50,1116.50,1116.25,1116.25,72,65
12/13/2004,09:52,1116.25,1116.75,1116.25,1116.50,477,23
12/13/2004,09:53,1116.50,1117.50,1116.50,1117.00,2153,586
12/13/2004,09:54,1117.25,1117.25,1116.75,1117.00,127,299
12/13/2004,09:55,1117.00,1117.25,1116.75,1117.00,310,312
12/13/2004,09:56,1117.00,1117.25,1116.75,1116.75,117,227
12/13/2004,09:57,1116.75,1117.25,1116.75,1117.25,282,129
12/13/2004,09:58,1117.25,1117.25,1116.75,1116.75,326,502
12/13/2004,09:59,1116.75,1117.00,1116.75,1117.00,90,41
12/13/2004,10:00,1117.00,1117.25,1116.75,1117.25,227,256
12/13/2004,10:01,1117.25,1117.25,1116.75,1117.00,372,174
12/13/2004,10:02,1116.75,1117.00,1116.50,1117.00,449,1097
12/13/2004,10:03,1117.00,1117.00,1116.75,1117.00,204,65
12/13/2004,10:04,1116.75,1117.00,1116.50,1116.50,4,503
12/13/2004,10:05,1116.50,1116.75,1116.25,1116.25,90,965
12/13/2004,10:06,1116.50,1116.75,1116.25,1116.25,321,1050
12/13/2004,10:07,1116.25,1116.50,1116.00,1116.25,448,360
12/13/2004,10:08,1116.25,1116.50,1116.00,1116.25,48,732
12/13/2004,10:09,1116.25,1116.75,1116.00,1116.50,902,225
12/13/2004,10:10,1116.75,1116.75,1116.25,1116.50,249,217
12/13/2004,10:11,1116.75,1116.75,1116.50,1116.75,476,470
12/13/2004,10:12,1116.75,1116.75,1116.25,1116.50,72,156
12/13/2004,10:13,1116.50,1117.00,1116.50,1117.00,346,92
12/13/2004,10:14,1117.00,1117.00,1116.50,1116.75,290,371
12/13/2004,10:15,1116.75,1116.75,1116.25,1116.25,58,607
12/13/2004,10:16,1116.25,1116.50,1116.00,1116.25,25,273
12/13/2004,10:17,1116.25,1116.50,1115.75,1115.75,328,1768
12/13/2004,10:18,1115.75,1116.00,1115.50,1115.50,739,828
12/13/2004,10:19,1115.50,1116.00,1115.50,1115.75,518,1115
12/13/2004,10:20,1115.75,1116.00,1115.25,1115.50,376,708
12/13/2004,10:21,1115.50,1116.25,1115.50,1116.25,713,643
12/13/2004,10:22,1116.00,1116.25,1115.75,1116.25,697,584
12/13/2004,10:23,1116.25,1116.25,1116.00,1116.00,84,130
12/13/2004,10:24,1116.00,1116.25,1115.50,1115.75,100,1139
12/13/2004,10:25,1115.75,1116.00,1115.75,1116.00,332,38
12/13/2004,10:26,1116.00,1116.00,1115.50,1116.00,228,345
12/13/2004,10:27,1115.75,1116.00,1115.75,1116.00,396,26
12/13/2004,10:28,1116.00,1116.00,1115.75,1116.00,442,371
12/13/2004,10:29,1116.00,1116.00,1115.75,1116.00,53,140
12/13/2004,10:30,1116.00,1116.00,1115.50,1115.75,256,537
12/13/2004,10:31,1115.75,1116.00,1115.75,1116.00,371,9
12/13/2004,10:32,1115.75,1116.25,1115.75,1116.00,545,382
12/13/2004,10:33,1116.00,1116.50,1116.00,1116.50,676,257
12/13/2004,10:34,1116.50,1116.75,1116.25,1116.50,547,354
12/13/2004,10:35,1116.75,1117.00,1116.50,1117.00,659,42
12/13/2004,10:36,1117.00,1117.00,1116.75,1117.00,107,86
12/13/2004,10:37,1117.00,1117.00,1116.75,1116.75,158,39
12/13/2004,10:38,1116.75,1117.25,1116.75,1117.00,705,526
12/13/2004,10:39,1116.75,1117.00,1116.75,1116.75,544,89
12/13/2004,10:40,1117.00,1117.00,1116.75,1117.00,284,34
12/13/2004,10:41,1117.00,1117.25,1117.00,1117.00,78,36
12/13/2004,10:42,1117.00,1117.25,1117.00,1117.00,22,126
12/13/2004,10:43,1117.00,1117.25,1116.75,1116.75,250,714
12/13/2004,10:44,1116.75,1117.00,1116.75,1117.00,15,60
12/13/2004,10:45,1116.75,1117.25,1116.75,1117.00,401,49
12/13/2004,10:46,1117.00,1117.00,1116.50,1116.75,44,534
12/13/2004,10:47,1116.50,1117.00,1116.50,1116.75,717,157
12/13/2004,10:48,1116.75,1117.00,1116.50,1116.75,72,199
12/13/2004,10:49,1117.00,1117.25,1116.75,1117.00,211,571
12/13/2004,10:50,1116.75,1117.25,1116.75,1117.25,320,4
12/13/2004,10:51,1117.25,1117.50,1117.00,1117.25,495,379
12/13/2004,10:52,1117.25,1117.25,1116.75,1117.00,116,238
12/13/2004,10:53,1117.00,1117.25,1117.00,1117.25,151,8
12/13/2004,10:54,1117.25,1117.25,1117.00,1117.25,272,25
12/13/2004,10:55,1117.50,1117.50,1117.00,1117.25,77,135
12/13/2004,10:56,1117.25,1117.75,1117.25,1117.50,1358,324
12/13/2004,10:57,1117.50,1117.50,1117.25,1117.25,185,72
12/13/2004,10:58,1117.25,1117.75,1117.25,1117.50,284,82
12/13/2004,10:59,1117.75,1118.00,1117.50,1118.00,707,270
12/13/2004,11:00,1118.00,1118.25,1117.75,1118.00,1239,80
12/13/2004,11:01,1118.25,1118.25,1118.00,1118.00,81,365
12/13/2004,11:02,1118.25,1118.75,1117.75,1118.50,1934,741
12/13/2004,11:03,1118.50,1119.00,1118.25,1118.75,1177,696
12/13/2004,11:04,1118.75,1119.00,1118.50,1118.75,239,438
12/13/2004,11:05,1118.50,1118.75,1118.50,1118.50,24,133
12/13/2004,11:06,1118.50,1118.75,1118.25,1118.25,24,737
12/13/2004,11:07,1118.00,1118.25,1118.00,1118.00,30,108
12/13/2004,11:08,1118.25,1118.25,1118.00,1118.00,877,69
12/13/2004,11:09,1118.00,1118.00,1117.75,1117.75,78,1379
12/13/2004,11:10,1118.00,1118.00,1117.75,1117.75,443,43
12/13/2004,11:11,1117.75,1118.00,1117.50,1118.00,195,602
12/13/2004,11:12,1118.00,1118.00,1117.75,1117.75,5,11
12/13/2004,11:13,1117.75,1118.00,1117.75,1117.75,5,38
12/13/2004,11:14,1117.75,1118.25,1117.75,1118.25,776,24
12/13/2004,11:15,1118.00,1118.25,1118.00,1118.00,248,31
12/13/2004,11:16,1118.00,1118.50,1118.00,1118.25,334,38
12/13/2004,11:17,1118.25,1118.50,1118.25,1118.50,59,24
12/13/2004,11:18,1118.25,1118.50,1118.25,1118.25,83,590
12/13/2004,11:19,1118.25,1118.50,1118.25,1118.25,1,39
12/13/2004,11:20,1118.50,1118.50,1118.25,1118.50,41,26
12/13/2004,11:21,1118.25,1118.50,1118.25,1118.25,417,557
12/13/2004,11:22,1118.25,1118.50,1118.00,1118.25,331,123
12/13/2004,11:23,1118.25,1118.25,1118.00,1118.00,34,124
12/13/2004,11:24,1118.00,1118.25,1118.00,1118.00,6,5
12/13/2004,11:25,1118.00,1118.25,1118.00,1118.00,26,37
12/13/2004,11:26,1118.00,1118.25,1118.00,1118.25,454,26
12/13/2004,11:27,1118.00,1118.25,1118.00,1118.00,10,94
12/13/2004,11:28,1118.00,1118.25,1118.00,1118.00,10,19
12/13/2004,11:29,1118.00,1118.25,1118.00,1118.25,7,38
12/13/2004,11:30,1118.00,1118.25,1118.00,1118.00,41,59
12/13/2004,11:31,1118.00,1118.25,1117.75,1118.00,302,442
12/13/2004,11:32,1118.00,1118.25,1118.00,1118.00,1,83
12/13/2004,11:33,1118.00,1118.25,1117.75,1118.00,258,132
12/13/2004,11:34,1118.00,1118.25,1118.00,1118.25,5,26
12/13/2004,11:35,1118.00,1118.00,1118.00,1118.00,0,107
12/13/2004,11:36,1118.00,1118.25,1117.75,1117.75,126,174
12/13/2004,11:37,1117.75,1118.00,1117.50,1117.50,20,626
12/13/2004,11:38,1117.50,1118.00,1117.50,1117.75,115,121
12/13/2004,11:39,1117.75,1117.75,1117.50,1117.50,11,27
12/13/2004,11:40,1117.50,1117.75,1117.50,1117.50,11,137
12/13/2004,11:41,1117.50,1117.75,1117.50,1117.75,429,18
12/13/2004,11:42,1118.00,1118.00,1117.50,1117.75,80,242
12/13/2004,11:43,1117.75,1117.75,1117.50,1117.75,80,37
12/13/2004,11:44,1117.75,1117.75,1117.50,1117.50,5,11
12/13/2004,11:45,1117.50,1117.75,1117.50,1117.50,3,7
12/13/2004,11:46,1117.75,1117.75,1117.50,1117.75,167,37
12/13/2004,11:47,1117.50,1117.75,1117.50,1117.75,117,15
12/13/2004,11:48,1117.75,1117.75,1117.50,1117.50,22,27
12/13/2004,11:49,1117.50,1117.75,1117.50,1117.75,24,3
12/13/2004,11:50,1117.50,1117.75,1117.50,1117.75,23,16
12/13/2004,11:51,1117.75,1117.75,1117.25,1117.50,88,378
12/13/2004,11:52,1117.25,1117.75,1117.25,1117.75,403,94
12/13/2004,11:53,1117.50,1118.00,1117.50,1117.75,223,279
12/13/2004,11:54,1117.75,1117.75,1117.50,1117.75,5,113
12/13/2004,11:55,1117.75,1117.75,1117.50,1117.75,6,33
12/13/2004,11:56,1117.50,1117.75,1117.25,1117.75,423,133
12/13/2004,11:57,1117.75,1118.00,1117.50,1117.75,170,116
12/13/2004,11:58,1117.75,1118.00,1117.75,1118.00,379,59
12/13/2004,11:59,1118.00,1118.25,1118.00,1118.00,99,23
12/13/2004,12:00,1118.00,1118.25,1118.00,1118.25,717,65
12/13/2004,12:01,1118.25,1118.25,1118.00,1118.25,10,358
12/13/2004,12:02,1118.25,1118.25,1118.00,1118.00,4,14
12/13/2004,12:03,1118.00,1118.25,1118.00,1118.25,10,46
12/13/2004,12:04,1118.00,1118.25,1118.00,1118.25,2,5
12/13/2004,12:05,1118.25,1118.25,1118.00,1118.25,259,36
12/13/2004,12:06,1118.25,1118.25,1118.00,1118.00,34,150
12/13/2004,12:07,1118.00,1118.25,1118.00,1118.00,3,623
12/13/2004,12:08,1118.00,1118.25,1118.00,1118.00,26,52
12/13/2004,12:09,1118.00,1118.25,1118.00,1118.00,51,63
12/13/2004,12:10,1118.00,1118.25,1118.00,1118.25,71,61
12/13/2004,12:11,1118.25,1118.25,1118.00,1118.00,13,35
12/13/2004,12:12,1118.25,1118.25,1118.00,1118.00,41,107
12/13/2004,12:13,1118.00,1118.25,1118.00,1118.25,375,55
12/13/2004,12:14,1118.00,1118.25,1118.00,1118.25,1,20
12/13/2004,12:15,1118.25,1118.25,1118.00,1118.25,4,24
12/13/2004,12:16,1118.25,1118.25,1117.75,1118.00,194,622
12/13/2004,12:17,1118.00,1118.25,1118.00,1118.25,128,69
12/13/2004,12:18,1118.25,1118.50,1118.00,1118.50,516,11
12/13/2004,12:19,1118.50,1118.50,1118.25,1118.25,230,207
12/13/2004,12:20,1118.50,1118.50,1118.25,1118.25,3,283
12/13/2004,12:21,1118.25,1118.50,1118.25,1118.50,6,223
12/13/2004,12:22,1118.50,1118.50,1118.25,1118.50,68,31
12/13/2004,12:23,1118.25,1118.50,1118.25,1118.50,4,39
12/13/2004,12:24,1118.25,1118.75,1118.25,1118.75,723,95
12/13/2004,12:25,1118.50,1119.00,1118.50,1118.75,1234,628
12/13/2004,12:26,1118.75,1119.00,1118.75,1119.00,105,237
12/13/2004,12:27,1119.00,1119.00,1118.75,1119.00,117,33
12/13/2004,12:28,1118.75,1119.00,1118.75,1118.75,7,45
12/13/2004,12:29,1118.75,1119.00,1118.75,1118.75,2,36
12/13/2004,12:30,1119.00,1120.00,1118.75,1119.50,3625,716
12/13/2004,12:31,1119.75,1120.00,1119.50,1119.75,1100,292
12/13/2004,12:32,1119.75,1119.75,1119.00,1119.25,100,567
12/13/2004,12:33,1119.00,1119.50,1119.00,1119.50,346,32
12/13/2004,12:34,1119.25,1119.50,1119.25,1119.25,3,36
12/13/2004,12:35,1119.25,1119.50,1119.25,1119.25,27,19
12/13/2004,12:36,1119.25,1119.50,1119.00,1119.25,383,348
12/13/2004,12:37,1119.25,1119.50,1119.00,1119.25,239,25
12/13/2004,12:38,1119.25,1119.50,1119.25,1119.25,25,83
12/13/2004,12:39,1119.25,1119.50,1119.25,1119.50,19,32
12/13/2004,12:40,1119.25,1119.75,1119.25,1119.50,830,402
12/13/2004,12:41,1119.50,1119.75,1119.25,1119.50,274,868
12/13/2004,12:42,1119.50,1119.50,1119.25,1119.25,116,24
12/13/2004,12:43,1119.25,1119.50,1119.00,1119.25,224,344
12/13/2004,12:44,1119.50,1119.50,1119.25,1119.50,444,79
12/13/2004,12:45,1119.50,1119.75,1119.25,1119.50,194,253
12/13/2004,12:46,1119.50,1119.75,1119.25,1119.25,257,99
12/13/2004,12:47,1119.25,1119.75,1119.25,1119.25,258,145
12/13/2004,12:48,1119.25,1119.50,1119.25,1119.25,13,273
12/13/2004,12:49,1119.50,1119.50,1119.00,1119.25,12,247
12/13/2004,12:50,1119.25,1119.75,1119.00,1119.50,595,239
12/13/2004,12:51,1119.75,1120.50,1119.50,1120.25,2808,321
12/13/2004,12:52,1120.25,1120.50,1120.00,1120.50,1440,530
12/13/2004,12:53,1120.25,1120.50,1120.25,1120.50,782,160
12/13/2004,12:54,1120.50,1121.00,1120.25,1120.75,1850,414
12/13/2004,12:55,1120.75,1122.75,1120.75,1121.75,8044,3339
12/13/2004,12:56,1121.75,1123.00,1121.75,1122.50,3529,1294
12/13/2004,12:57,1122.50,1122.75,1122.25,1122.25,1358,1645
12/13/2004,12:58,1122.25,1122.50,1121.75,1122.00,872,1369
12/13/2004,12:59,1122.00,1122.00,1121.50,1121.50,223,808
12/13/2004,13:00,1121.50,1122.25,1121.50,1122.25,1421,227
12/13/2004,13:01,1122.00,1122.50,1121.50,1122.00,1187,1077
12/13/2004,13:02,1122.00,1122.50,1121.75,1122.25,1161,246
12/13/2004,13:03,1122.25,1122.50,1121.75,1122.00,1573,1700
12/13/2004,13:04,1122.25,1122.50,1121.75,1122.00,624,869
12/13/2004,13:05,1122.00,1122.00,1121.75,1121.75,98,98
12/13/2004,13:06,1121.75,1122.00,1121.50,1121.75,627,732
12/13/2004,13:07,1121.75,1121.75,1121.50,1121.50,127,201
12/13/2004,13:08,1121.75,1121.75,1121.50,1121.50,127,61
12/13/2004,13:09,1121.75,1121.75,1121.50,1121.75,112,78
12/13/2004,13:10,1121.50,1121.75,1121.00,1121.00,199,1229
12/13/2004,13:11,1121.00,1121.25,1120.75,1121.00,782,828
12/13/2004,13:12,1121.00,1121.25,1120.75,1121.25,242,291
12/13/2004,13:13,1121.00,1121.75,1121.00,1121.75,852,663
12/13/2004,13:14,1121.75,1121.75,1121.25,1121.50,238,166
12/13/2004,13:15,1121.50,1121.75,1121.25,1121.50,52,235
12/13/2004,13:16,1121.50,1121.50,1121.00,1121.25,231,411
12/13/2004,13:17,1121.25,1121.25,1120.50,1120.50,350,959
12/13/2004,13:18,1120.50,1120.75,1120.00,1120.00,676,2199
12/13/2004,13:19,1120.00,1121.00,1120.00,1120.75,2283,561
12/13/2004,13:20,1120.75,1121.25,1120.50,1121.00,672,95
12/13/2004,13:21,1120.75,1121.00,1120.50,1121.00,299,257
12/13/2004,13:22,1121.00,1121.25,1120.75,1120.75,21,120
12/13/2004,13:23,1120.75,1121.25,1120.75,1121.00,299,423
12/13/2004,13:24,1121.25,1122.00,1121.25,1121.75,1490,621
12/13/2004,13:25,1121.75,1122.00,1121.25,1122.00,662,343
12/13/2004,13:26,1121.75,1122.00,1121.50,1121.75,362,179
12/13/2004,13:27,1121.50,1122.00,1121.25,1121.75,492,314
12/13/2004,13:28,1121.75,1122.00,1121.50,1121.50,317,982
12/13/2004,13:29,1121.50,1121.75,1121.50,1121.75,437,73
12/13/2004,13:30,1121.75,1122.00,1121.50,1121.75,200,42
12/13/2004,13:31,1121.75,1122.50,1121.75,1122.25,2123,722
12/13/2004,13:32,1122.25,1122.50,1122.00,1122.50,413,129
12/13/2004,13:33,1122.50,1122.75,1122.25,1122.50,874,532
12/13/2004,13:34,1122.50,1122.50,1122.00,1122.25,362,382
12/13/2004,13:35,1122.25,1122.50,1122.00,1122.00,3,454
12/13/2004,13:36,1122.00,1122.75,1122.00,1122.25,1259,439
12/13/2004,13:37,1122.25,1122.50,1122.00,1122.25,209,237
12/13/2004,13:38,1122.25,1122.50,1122.00,1122.00,264,73
12/13/2004,13:39,1122.00,1122.25,1122.00,1122.25,25,32
12/13/2004,13:40,1122.00,1122.25,1121.50,1121.50,488,1021
12/13/2004,13:41,1121.50,1122.00,1121.50,1121.75,306,126
12/13/2004,13:42,1121.75,1122.00,1121.50,1121.75,266,273
12/13/2004,13:43,1121.75,1122.25,1121.75,1122.00,335,67
12/13/2004,13:44,1122.00,1122.75,1122.00,1122.25,1548,1254
12/13/2004,13:45,1122.50,1122.50,1122.25,1122.25,727,27
12/13/2004,13:46,1122.25,1122.50,1122.00,1122.25,264,288
12/13/2004,13:47,1122.00,1122.25,1121.50,1121.75,38,753
12/13/2004,13:48,1121.75,1122.00,1121.50,1121.75,282,66
12/13/2004,13:49,1121.75,1122.25,1121.50,1122.00,606,476
12/13/2004,13:50,1122.25,1122.25,1121.75,1121.75,404,377
12/13/2004,13:51,1122.00,1122.00,1121.75,1122.00,275,24
12/13/2004,13:52,1122.00,1122.00,1121.50,1121.75,203,217
12/13/2004,13:53,1121.75,1122.25,1121.75,1122.00,276,314
12/13/2004,13:54,1122.00,1122.25,1121.75,1122.00,64,231
12/13/2004,13:55,1122.25,1122.75,1122.00,1122.25,1061,545
12/13/2004,13:56,1122.25,1122.50,1121.75,1122.50,908,256
12/13/2004,13:57,1122.50,1123.00,1122.25,1122.75,1388,790
12/13/2004,13:58,1122.50,1123.00,1122.50,1122.75,507,860
12/13/2004,13:59,1122.75,1124.00,1122.50,1123.25,7891,3051
12/13/2004,14:00,1123.00,1124.00,1123.00,1123.25,2135,917
12/13/2004,14:01,1123.50,1124.00,1123.25,1123.50,1850,1355
12/13/2004,14:02,1123.50,1124.00,1123.25,1123.50,1287,1089
12/13/2004,14:03,1123.25,1123.75,1123.25,1123.25,678,521
12/13/2004,14:04,1123.25,1123.50,1123.00,1123.25,1092,1341
12/13/2004,14:05,1123.00,1123.50,1123.00,1123.00,339,1605
12/13/2004,14:06,1123.25,1123.25,1122.75,1123.00,698,804
12/13/2004,14:07,1123.00,1123.25,1123.00,1123.00,30,172
12/13/2004,14:08,1123.00,1123.50,1123.00,1123.25,320,418
12/13/2004,14:09,1123.25,1123.25,1122.50,1122.75,246,1259
12/13/2004,14:10,1122.75,1123.00,1122.50,1122.50,70,656
12/13/2004,14:11,1122.50,1122.50,1122.00,1122.50,741,1764
12/13/2004,14:12,1122.25,1122.50,1122.00,1122.50,311,1027
12/13/2004,14:13,1122.50,1122.75,1122.25,1122.50,1190,56
12/13/2004,14:14,1122.75,1123.00,1122.50,1123.00,1337,79
12/13/2004,14:15,1122.75,1123.00,1122.50,1122.75,535,621
12/13/2004,14:16,1122.75,1122.75,1122.50,1122.75,31,184
12/13/2004,14:17,1122.75,1122.75,1122.50,1122.50,13,475
12/13/2004,14:18,1122.50,1123.25,1122.50,1123.00,815,469
12/13/2004,14:19,1122.75,1123.00,1122.50,1122.50,56,276
12/13/2004,14:20,1122.75,1122.75,1122.00,1122.25,744,1022
12/13/2004,14:21,1122.25,1122.75,1122.25,1122.75,507,66
12/13/2004,14:22,1122.75,1122.75,1122.50,1122.50,23,178
12/13/2004,14:23,1122.50,1123.25,1122.50,1123.25,797,318
12/13/2004,14:24,1123.00,1123.50,1123.00,1123.50,853,196
12/13/2004,14:25,1123.50,1123.50,1123.00,1123.25,345,563
12/13/2004,14:26,1123.50,1123.75,1122.75,1122.75,935,1252
12/13/2004,14:27,1122.75,1123.25,1122.75,1123.00,683,47
12/13/2004,14:28,1123.00,1123.25,1123.00,1123.25,110,53
12/13/2004,14:29,1123.25,1123.25,1123.00,1123.00,26,7
12/13/2004,14:30,1123.00,1123.25,1122.50,1122.50,798,966
12/13/2004,14:31,1122.50,1123.00,1122.25,1122.50,1014,1113
12/13/2004,14:32,1122.50,1123.00,1122.50,1122.50,375,270
12/13/2004,14:33,1122.50,1123.00,1122.50,1122.75,346,58
12/13/2004,14:34,1122.75,1123.50,1122.75,1123.25,1813,279
12/13/2004,14:35,1123.25,1123.25,1123.00,1123.00,642,95
12/13/2004,14:36,1123.00,1123.50,1122.75,1123.50,1560,555
12/13/2004,14:37,1123.25,1123.50,1122.75,1123.00,253,927
12/13/2004,14:38,1123.00,1123.25,1122.75,1122.75,3,753
12/13/2004,14:39,1122.75,1123.50,1122.75,1123.50,1484,247
12/13/2004,14:40,1123.25,1123.50,1123.25,1123.25,189,172
12/13/2004,14:41,1123.50,1123.50,1123.25,1123.25,1464,70
12/13/2004,14:42,1123.25,1123.50,1123.25,1123.25,98,1200
12/13/2004,14:43,1123.50,1123.50,1123.25,1123.25,122,515
12/13/2004,14:44,1123.25,1123.75,1123.25,1123.50,586,817
12/13/2004,14:45,1123.50,1123.75,1123.25,1123.25,30,316
12/13/2004,14:46,1123.25,1123.50,1123.25,1123.25,662,19
12/13/2004,14:47,1123.50,1123.75,1123.25,1123.50,830,184
12/13/2004,14:48,1123.75,1124.00,1123.50,1123.75,2121,501
12/13/2004,14:49,1123.75,1124.50,1123.75,1124.25,4395,1383
12/13/2004,14:50,1124.25,1124.50,1124.00,1124.00,2017,580
12/13/2004,14:51,1124.25,1124.25,1124.00,1124.00,1198,994
12/13/2004,14:52,1124.25,1124.50,1124.00,1124.00,933,759
12/13/2004,14:53,1124.00,1124.25,1123.75,1124.00,882,2030
12/13/2004,14:54,1124.00,1124.00,1123.75,1124.00,375,837
12/13/2004,14:55,1124.00,1124.00,1123.75,1124.00,486,394
12/13/2004,14:56,1124.00,1124.00,1123.75,1123.75,166,382
12/13/2004,14:57,1123.75,1124.25,1123.75,1124.00,1792,1152
12/13/2004,14:58,1124.00,1124.50,1124.00,1124.00,2330,952
12/13/2004,14:59,1124.00,1124.50,1124.00,1124.50,1570,247
12/13/2004,15:00,1124.50,1124.75,1124.25,1124.50,5084,841
12/13/2004,15:01,1124.50,1125.00,1124.25,1124.50,3605,3343
12/13/2004,15:02,1124.25,1125.00,1124.25,1125.00,2773,833
12/13/2004,15:03,1125.00,1125.75,1125.00,1125.00,3577,2234
12/13/2004,15:04,1125.00,1125.00,1124.50,1124.75,562,1618
12/13/2004,15:05,1124.75,1125.00,1124.50,1124.75,1179,475
12/13/2004,15:06,1124.75,1125.00,1124.75,1124.75,362,1133
12/13/2004,15:07,1124.75,1125.00,1124.75,1124.75,108,338
12/13/2004,15:08,1124.75,1125.00,1124.50,1124.50,293,818
12/13/2004,15:09,1124.50,1125.25,1124.50,1125.00,1705,103
12/13/2004,15:10,1125.25,1125.75,1125.00,1125.25,2178,1999
12/13/2004,15:11,1125.00,1125.50,1125.00,1125.25,1805,1608
12/13/2004,15:12,1125.25,1125.75,1125.25,1125.50,842,760
12/13/2004,15:13,1125.25,1125.75,1125.25,1125.25,1207,927
12/13/2004,15:14,1125.50,1125.50,1125.00,1125.25,226,1184
12/13/2004,15:15,1125.25,1125.75,1125.00,1125.50,4380,2251
12/13/2004,15:16,1125.50,1125.50,1125.50,1125.50,0,25
12/13/2004,15:31,1125.25,1125.50,1125.00,1125.25,26,177
12/13/2004,15:32,1125.25,1125.25,1124.75,1125.00,104,178
12/13/2004,15:33,1125.00,1125.25,1125.00,1125.25,65,4
12/13/2004,15:34,1125.00,1125.00,1125.00,1125.00,0,3
12/13/2004,15:35,1125.00,1125.00,1124.75,1124.75,0,80
12/13/2004,15:36,1125.00,1125.00,1124.75,1125.00,66,1
12/13/2004,15:37,1125.00,1125.00,1124.75,1125.00,92,9
12/13/2004,15:38,1124.75,1124.75,1124.75,1124.75,0,4
12/13/2004,15:39,1124.75,1125.00,1124.75,1124.75,52,5
12/13/2004,15:40,1125.00,1125.00,1124.75,1124.75,1,1
12/13/2004,15:41,1124.75,1125.00,1124.75,1124.75,5,3
12/13/2004,15:43,1125.00,1125.00,1124.75,1124.75,6,250
12/13/2004,15:44,1124.75,1124.75,1124.75,1124.75,0,24
12/13/2004,15:45,1124.75,1124.75,1124.75,1124.75,0,5
12/13/2004,15:46,1124.75,1124.75,1124.50,1124.75,24,33
12/13/2004,15:47,1124.75,1124.75,1124.75,1124.75,7,0
12/13/2004,15:48,1124.75,1124.75,1124.75,1124.75,35,0
12/13/2004,15:49,1124.75,1124.75,1124.75,1124.75,67,0
12/13/2004,15:50,1124.75,1125.00,1124.75,1125.00,22,0
12/13/2004,15:51,1125.00,1125.00,1125.00,1125.00,21,0
12/13/2004,15:52,1124.75,1125.00,1124.75,1125.00,117,11
12/13/2004,15:53,1125.00,1125.25,1125.00,1125.25,25,0
12/13/2004,15:54,1125.00,1125.00,1125.00,1125.00,0,1
12/13/2004,15:55,1125.00,1125.00,1125.00,1125.00,0,15
12/13/2004,15:56,1125.00,1125.00,1125.00,1125.00,0,1
12/13/2004,15:58,1125.25,1125.25,1125.25,1125.25,7,0
12/13/2004,15:59,1125.25,1125.25,1125.00,1125.00,11,69
12/13/2004,16:00,1125.00,1125.00,1125.00,1125.00,0,75
12/13/2004,17:01,1124.75,1124.75,1124.75,1124.75,0,14
12/13/2004,17:02,1125.00,1125.00,1125.00,1125.00,46,0
12/13/2004,17:03,1125.00,1125.00,1125.00,1125.00,1,0
12/13/2004,17:05,1125.00,1125.00,1125.00,1125.00,2,0
12/13/2004,17:06,1125.00,1125.00,1125.00,1125.00,7,0
12/13/2004,17:07,1125.00,1125.00,1125.00,1125.00,5,0
12/13/2004,17:08,1125.00,1125.00,1125.00,1125.00,2,0
12/13/2004,17:10,1125.00,1125.00,1125.00,1125.00,1,0
12/13/2004,17:14,1124.75,1124.75,1124.75,1124.75,0,57
12/13/2004,17:15,1124.75,1124.75,1124.75,1124.75,0,4
12/13/2004,17:16,1124.75,1125.00,1124.50,1125.00,28,16
12/13/2004,17:17,1125.00,1125.00,1125.00,1125.00,1,0
12/13/2004,17:19,1124.75,1124.75,1124.75,1124.75,0,1
12/13/2004,17:21,1124.75,1124.75,1124.75,1124.75,0,2
12/13/2004,17:22,1124.75,1125.00,1124.75,1125.00,10,1
12/13/2004,17:27,1125.00,1125.00,1125.00,1125.00,1,0
12/13/2004,17:28,1125.00,1125.00,1125.00,1125.00,1,0
12/13/2004,17:32,1124.75,1124.75,1124.75,1124.75,0,1
12/13/2004,17:33,1124.75,1124.75,1124.75,1124.75,0,4
12/13/2004,17:35,1124.75,1124.75,1124.75,1124.75,0,1
12/13/2004,17:41,1124.75,1124.75,1124.75,1124.75,0,18
12/13/2004,17:42,1124.75,1124.75,1124.75,1124.75,0,11
12/13/2004,17:44,1124.75,1125.00,1124.75,1125.00,4,16
12/13/2004,17:47,1124.75,1124.75,1124.75,1124.75,0,3
12/13/2004,17:48,1124.75,1124.75,1124.75,1124.75,0,1
12/13/2004,17:50,1124.75,1124.75,1124.75,1124.75,0,1
12/13/2004,17:57,1124.75,1124.75,1124.75,1124.75,0,7
12/13/2004,17:58,1124.75,1124.75,1124.75,1124.75,0,4
12/13/2004,17:59,1124.75,1124.75,1124.75,1124.75,0,6
12/13/2004,18:01,1124.75,1124.75,1124.75,1124.75,0,1
12/13/2004,18:03,1124.75,1124.75,1124.75,1124.75,0,22
12/13/2004,18:04,1124.75,1125.00,1124.50,1125.00,2,11
12/13/2004,18:07,1124.75,1124.75,1124.75,1124.75,0,1
12/13/2004,18:13,1124.75,1124.75,1124.75,1124.75,0,1
12/13/2004,18:14,1124.75,1124.75,1124.75,1124.75,0,40
12/13/2004,18:15,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,18:16,1124.50,1124.50,1124.50,1124.50,0,100
12/13/2004,18:20,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,18:22,1124.50,1124.50,1124.50,1124.50,0,2
12/13/2004,18:24,1124.50,1124.50,1124.50,1124.50,0,98
12/13/2004,18:25,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,18:26,1124.25,1124.50,1124.25,1124.50,5,1
12/13/2004,18:27,1124.50,1124.50,1124.50,1124.50,1,0
12/13/2004,18:28,1124.75,1124.75,1124.50,1124.50,1,2
12/13/2004,18:30,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,18:34,1124.50,1124.50,1124.50,1124.50,0,5
12/13/2004,18:35,1124.50,1124.50,1124.50,1124.50,0,2
12/13/2004,18:36,1124.50,1124.50,1124.50,1124.50,0,3
12/13/2004,18:37,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,18:40,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,18:42,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,18:47,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,18:48,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,18:49,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,18:50,1124.50,1124.50,1124.50,1124.50,0,2
12/13/2004,18:51,1124.50,1124.75,1124.50,1124.50,1,6
12/13/2004,18:55,1124.50,1124.50,1124.50,1124.50,0,6
12/13/2004,18:58,1124.75,1124.75,1124.75,1124.75,20,0
12/13/2004,19:04,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,19:07,1124.50,1124.50,1124.50,1124.50,0,2
12/13/2004,19:10,1124.50,1124.50,1124.50,1124.50,0,5
12/13/2004,19:11,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,19:13,1124.50,1124.50,1124.50,1124.50,0,4
12/13/2004,19:20,1124.50,1124.50,1124.50,1124.50,0,3
12/13/2004,19:21,1124.75,1124.75,1124.75,1124.75,3,0
12/13/2004,19:26,1124.75,1124.75,1124.75,1124.75,10,0
12/13/2004,19:29,1124.50,1124.50,1124.50,1124.50,0,2
12/13/2004,19:33,1124.50,1124.50,1124.50,1124.50,0,3
12/13/2004,19:42,1124.50,1124.75,1124.25,1124.50,21,40
12/13/2004,19:43,1124.50,1124.50,1124.50,1124.50,4,0
12/13/2004,19:44,1124.50,1124.50,1124.50,1124.50,1,0
12/13/2004,19:47,1124.50,1124.50,1124.50,1124.50,1,0
12/13/2004,19:54,1124.50,1124.50,1124.25,1124.25,1,6
12/13/2004,20:02,1124.25,1124.25,1124.25,1124.25,0,8
12/13/2004,20:03,1124.50,1124.50,1124.50,1124.50,1,0
12/13/2004,20:04,1124.25,1124.50,1124.25,1124.25,2,4
12/13/2004,20:05,1124.50,1124.50,1124.50,1124.50,4,0
12/13/2004,20:06,1124.50,1124.50,1124.50,1124.50,1,0
12/13/2004,20:07,1124.50,1124.50,1124.50,1124.50,39,0
12/13/2004,20:08,1124.75,1124.75,1124.75,1124.75,22,0
12/13/2004,20:09,1124.50,1124.50,1124.50,1124.50,0,7
12/13/2004,20:10,1124.75,1124.75,1124.75,1124.75,10,0
12/13/2004,20:13,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,20:15,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,20:16,1124.75,1124.75,1124.75,1124.75,9,0
12/13/2004,20:17,1124.75,1124.75,1124.75,1124.75,11,0
12/13/2004,20:18,1124.75,1124.75,1124.75,1124.75,2,0
12/13/2004,20:20,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,20:23,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,20:26,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,20:27,1124.75,1124.75,1124.75,1124.75,3,0
12/13/2004,20:29,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,20:30,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,20:31,1125.00,1125.00,1125.00,1125.00,4,0
12/13/2004,20:32,1124.75,1124.75,1124.75,1124.75,0,1
12/13/2004,20:40,1125.00,1125.00,1125.00,1125.00,1,0
12/13/2004,20:42,1124.75,1124.75,1124.75,1124.75,0,2
12/13/2004,20:44,1124.50,1124.50,1124.50,1124.50,0,2
12/13/2004,20:45,1124.50,1124.50,1124.50,1124.50,0,37
12/13/2004,20:51,1124.75,1124.75,1124.75,1124.75,13,0
12/13/2004,20:54,1124.50,1124.50,1124.50,1124.50,0,18
12/13/2004,20:55,1124.75,1124.75,1124.50,1124.50,1,12
12/13/2004,20:56,1124.50,1124.50,1124.50,1124.50,0,5
12/13/2004,20:58,1124.50,1124.50,1124.50,1124.50,0,20
12/13/2004,21:00,1124.50,1124.50,1124.50,1124.50,0,19
12/13/2004,21:01,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,21:02,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,21:05,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,21:08,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,21:09,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,21:14,1124.75,1124.75,1124.75,1124.75,6,0
12/13/2004,21:19,1124.75,1124.75,1124.75,1124.75,8,0
12/13/2004,21:24,1125.00,1125.00,1124.75,1124.75,11,3
12/13/2004,21:29,1124.50,1124.50,1124.50,1124.50,0,40
12/13/2004,21:31,1124.50,1124.50,1124.50,1124.50,0,4
12/13/2004,21:32,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,21:34,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,21:35,1124.50,1124.50,1124.50,1124.50,0,12
12/13/2004,21:38,1124.50,1124.50,1124.50,1124.50,0,2
12/13/2004,21:47,1124.75,1124.75,1124.75,1124.75,51,0
12/13/2004,21:48,1125.00,1125.00,1125.00,1125.00,1,0
12/13/2004,21:52,1125.00,1125.00,1124.75,1124.75,1,10
12/13/2004,21:56,1125.00,1125.00,1124.75,1124.75,1,5
12/13/2004,22:00,1124.75,1124.75,1124.75,1124.75,0,6
12/13/2004,22:02,1124.50,1124.50,1124.50,1124.50,0,2
12/13/2004,22:06,1124.75,1124.75,1124.75,1124.75,6,0
12/13/2004,22:08,1124.75,1124.75,1124.75,1124.75,3,0
12/13/2004,22:10,1124.75,1124.75,1124.75,1124.75,11,0
12/13/2004,22:22,1124.50,1124.50,1124.50,1124.50,0,25
12/13/2004,22:24,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,22:25,1124.50,1124.50,1124.50,1124.50,0,8
12/13/2004,22:26,1124.50,1124.50,1124.50,1124.50,0,6
12/13/2004,22:28,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,22:31,1124.50,1124.50,1124.50,1124.50,0,2
12/13/2004,22:40,1124.25,1124.25,1124.25,1124.25,0,2
12/13/2004,22:41,1124.50,1124.50,1124.50,1124.50,6,0
12/13/2004,22:42,1124.50,1124.50,1124.50,1124.50,4,0
12/13/2004,22:43,1124.50,1124.50,1124.50,1124.50,2,0
12/13/2004,22:45,1124.75,1124.75,1124.25,1124.25,2,14
12/13/2004,22:50,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,23:00,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,23:05,1124.75,1124.75,1124.50,1124.50,25,5
12/13/2004,23:08,1124.50,1124.50,1124.50,1124.50,0,5
12/13/2004,23:10,1124.50,1124.50,1124.50,1124.50,0,1
12/13/2004,23:19,1124.75,1124.75,1124.75,1124.75,9,0
12/13/2004,23:20,1124.75,1124.75,1124.75,1124.75,8,0
12/13/2004,23:21,1124.75,1124.75,1124.75,1124.75,14,0
12/13/2004,23:23,1124.75,1124.75,1124.75,1124.75,1,0
12/13/2004,23:24,1124.75,1124.75,1124.75,1124.75,4,0
12/13/2004,23:25,1125.00,1125.00,1125.00,1125.00,1,0
12/13/2004,23:29,1124.75,1124.75,1124.75,1124.75,0,1
12/13/2004,23:32,1125.00,1125.00,1125.00,1125.00,18,0
12/13/2004,23:33,1125.00,1125.00,1125.00,1125.00,100,0
12/13/2004,23:34,1124.75,1124.75,1124.75,1124.75,0,1
12/13/2004,23:35,1124.75,1124.75,1124.25,1124.25,0,98
12/13/2004,23:37,1124.50,1124.50,1124.50,1124.50,1,0
12/13/2004,23:38,1124.50,1124.50,1124.25,1124.25,2,1
12/13/2004,23:39,1124.25,1124.25,1124.25,1124.25,0,1
12/13/2004,23:40,1124.50,1124.50,1124.50,1124.50,2,0
12/13/2004,23:43,1124.50,1124.50,1124.50,1124.50,20,0
12/13/2004,23:44,1124.25,1124.25,1124.25,1124.25,0,2
12/13/2004,23:46,1124.25,1124.25,1124.25,1124.25,0,1
12/13/2004,23:47,1124.50,1124.50,1124.25,1124.25,3,100
12/13/2004,23:48,1124.25,1124.25,1124.25,1124.25,0,48
12/13/2004,23:50,1124.25,1124.25,1124.25,1124.25,0,22
12/13/2004,23:54,1124.50,1124.50,1124.50,1124.50,1,0
12/13/2004,23:55,1124.25,1124.25,1124.25,1124.25,0,1
12/13/2004,23:56,1124.50,1124.50,1124.50,1124.50,1,0
12/13/2004,23:59,1124.25,1124.25,1124.25,1124.25,0,2
12/14/2004,00:03,1124.25,1124.25,1124.25,1124.25,0,6
12/14/2004,00:10,1124.50,1124.50,1124.50,1124.50,3,0
12/14/2004,00:11,1124.50,1124.50,1124.50,1124.50,1,0
12/14/2004,00:15,1124.25,1124.25,1124.25,1124.25,0,3
12/14/2004,00:20,1124.50,1124.50,1124.50,1124.50,2,0
12/14/2004,00:23,1124.25,1124.25,1124.25,1124.25,0,2
12/14/2004,00:30,1124.50,1124.50,1124.50,1124.50,54,0
12/14/2004,00:31,1124.50,1124.75,1124.50,1124.75,11,0
12/14/2004,00:35,1124.50,1124.50,1124.50,1124.50,0,1
12/14/2004,00:47,1124.75,1124.75,1124.75,1124.75,1,0
12/14/2004,00:50,1124.75,1124.75,1124.75,1124.75,1,0
12/14/2004,00:51,1124.75,1124.75,1124.75,1124.75,15,0
12/14/2004,00:52,1124.75,1124.75,1124.75,1124.75,14,0
12/14/2004,00:53,1124.50,1124.50,1124.50,1124.50,0,1
12/14/2004,00:54,1124.50,1124.50,1124.50,1124.50,0,1
12/14/2004,00:55,1124.50,1124.75,1124.50,1124.50,20,18
12/14/2004,00:56,1124.50,1124.50,1124.50,1124.50,0,6
12/14/2004,00:58,1124.50,1124.50,1124.50,1124.50,0,2
12/14/2004,00:59,1124.50,1124.50,1124.50,1124.50,0,8
12/14/2004,01:02,1124.25,1124.75,1124.25,1124.75,5,2
12/14/2004,01:03,1124.50,1124.50,1124.50,1124.50,0,6
12/14/2004,01:09,1124.50,1124.50,1124.50,1124.50,0,1
12/14/2004,01:12,1124.75,1124.75,1124.75,1124.75,35,0
12/14/2004,01:15,1124.75,1124.75,1124.75,1124.75,10,0
12/14/2004,01:16,1124.75,1124.75,1124.75,1124.75,10,0
12/14/2004,01:20,1124.75,1124.75,1124.75,1124.75,62,0
12/14/2004,01:21,1124.75,1124.75,1124.75,1124.75,12,0
12/14/2004,01:23,1124.75,1124.75,1124.75,1124.75,8,0
12/14/2004,01:25,1124.75,1124.75,1124.50,1124.50,2,1
12/14/2004,01:32,1124.75,1124.75,1124.75,1124.75,17,0
12/14/2004,01:35,1124.75,1124.75,1124.75,1124.75,37,0
12/14/2004,01:36,1124.75,1124.75,1124.75,1124.75,10,0
12/14/2004,01:37,1124.75,1124.75,1124.75,1124.75,2,0
12/14/2004,01:38,1124.75,1125.00,1124.75,1125.00,3,0
12/14/2004,01:39,1125.00,1125.00,1125.00,1125.00,3,0
12/14/2004,01:40,1125.00,1125.00,1124.50,1124.50,20,10
12/14/2004,01:41,1124.50,1124.50,1124.50,1124.50,0,8
12/14/2004,01:43,1124.75,1124.75,1124.75,1124.75,1,0
12/14/2004,01:44,1124.75,1124.75,1124.75,1124.75,2,0
12/14/2004,01:45,1124.50,1124.75,1124.50,1124.75,54,1
12/14/2004,01:46,1124.75,1124.75,1124.75,1124.75,8,0
12/14/2004,01:52,1125.00,1125.00,1124.75,1124.75,1,1
12/14/2004,01:54,1124.75,1124.75,1124.75,1124.75,0,1
12/14/2004,01:55,1124.75,1124.75,1124.50,1124.50,0,41
12/14/2004,01:56,1125.00,1125.00,1125.00,1125.00,2,0
12/14/2004,01:57,1124.75,1124.75,1124.75,1124.75,0,1
12/14/2004,01:58,1124.75,1124.75,1124.75,1124.75,0,7
12/14/2004,02:00,1125.00,1125.00,1125.00,1125.00,44,0
12/14/2004,02:01,1125.00,1125.00,1125.00,1125.00,66,0
12/14/2004,02:02,1125.00,1125.00,1125.00,1125.00,136,0
12/14/2004,02:03,1125.25,1125.50,1125.00,1125.25,161,53
12/14/2004,02:05,1125.00,1125.00,1125.00,1125.00,0,31
12/14/2004,02:06,1125.00,1125.25,1125.00,1125.25,31,14
12/14/2004,02:07,1125.25,1125.25,1125.25,1125.25,7,0
12/14/2004,02:08,1125.25,1125.25,1125.00,1125.00,19,23
12/14/2004,02:09,1125.00,1125.00,1124.75,1124.75,0,12
12/14/2004,02:10,1124.75,1124.75,1124.75,1124.75,0,3
12/14/2004,02:11,1124.50,1124.50,1124.50,1124.50,0,87
12/14/2004,02:12,1124.25,1124.25,1124.25,1124.25,0,50
12/14/2004,02:13,1124.25,1124.50,1124.25,1124.50,34,10
12/14/2004,02:14,1124.50,1124.50,1124.50,1124.50,42,0
12/14/2004,02:15,1124.50,1124.50,1124.25,1124.50,11,1
12/14/2004,02:16,1124.50,1124.75,1124.50,1124.50,45,5
12/14/2004,02:17,1124.75,1124.75,1124.75,1124.75,49,0
12/14/2004,02:18,1124.75,1124.75,1124.50,1124.50,1,1
12/14/2004,02:21,1124.50,1124.50,1124.50,1124.50,0,32
12/14/2004,02:22,1124.50,1124.50,1124.25,1124.25,0,6
12/14/2004,02:23,1124.50,1124.50,1124.50,1124.50,5,0
12/14/2004,02:24,1124.50,1124.50,1124.50,1124.50,21,0
12/14/2004,02:25,1124.75,1124.75,1124.50,1124.50,1,2
12/14/2004,02:26,1124.50,1124.50,1124.50,1124.50,0,59
12/14/2004,02:27,1124.50,1124.50,1124.25,1124.25,0,182
12/14/2004,02:28,1124.25,1124.25,1124.25,1124.25,0,1
12/14/2004,02:30,1124.25,1124.25,1124.00,1124.25,11,64
12/14/2004,02:31,1124.00,1124.00,1124.00,1124.00,0,113
12/14/2004,02:32,1124.25,1124.25,1124.25,1124.25,1,0
12/14/2004,02:33,1124.25,1124.25,1124.00,1124.25,16,41
12/14/2004,02:34,1124.25,1124.25,1124.25,1124.25,1,0
12/14/2004,02:35,1124.25,1124.25,1124.00,1124.00,2,5
12/14/2004,02:36,1124.25,1124.25,1124.25,1124.25,53,0
12/14/2004,02:37,1124.25,1124.25,1124.00,1124.25,21,2
12/14/2004,02:38,1124.25,1124.25,1124.25,1124.25,1,0
12/14/2004,02:39,1124.25,1124.25,1124.25,1124.25,1,0
12/14/2004,02:40,1124.25,1124.25,1124.25,1124.25,3,0
12/14/2004,02:42,1124.50,1124.75,1124.50,1124.75,188,0
12/14/2004,02:43,1124.75,1124.75,1124.50,1124.50,76,41
12/14/2004,02:44,1124.50,1124.50,1124.50,1124.50,0,19
12/14/2004,02:45,1124.50,1124.50,1124.50,1124.50,0,47
12/14/2004,02:48,1124.50,1124.50,1124.25,1124.25,0,11
12/14/2004,02:49,1124.50,1124.50,1124.50,1124.50,3,0
12/14/2004,02:50,1124.25,1124.25,1124.25,1124.25,0,1
12/14/2004,02:51,1124.25,1124.25,1124.25,1124.25,0,43
12/14/2004,02:52,1124.25,1124.25,1124.25,1124.25,0,27
12/14/2004,02:54,1124.50,1124.50,1124.25,1124.25,1,21
12/14/2004,02:55,1124.25,1124.25,1124.25,1124.25,0,4
12/14/2004,02:58,1124.50,1124.50,1124.50,1124.50,52,0
12/14/2004,02:59,1124.25,1124.25,1124.25,1124.25,0,2
12/14/2004,03:00,1124.50,1124.50,1124.50,1124.50,31,0
12/14/2004,03:01,1124.50,1124.50,1124.50,1124.50,3,0
12/14/2004,03:02,1124.50,1124.50,1124.50,1124.50,1,0
12/14/2004,03:04,1124.50,1124.50,1124.50,1124.50,66,0
12/14/2004,03:05,1124.50,1124.50,1124.50,1124.50,59,0
12/14/2004,03:06,1124.50,1124.75,1124.50,1124.75,2,0
12/14/2004,03:07,1124.50,1124.50,1124.50,1124.50,0,1
12/14/2004,03:08,1124.75,1124.75,1124.75,1124.75,6,0
12/14/2004,03:09,1124.75,1124.75,1124.75,1124.75,8,0
12/14/2004,03:10,1124.75,1124.75,1124.75,1124.75,1,0
12/14/2004,03:11,1124.50,1124.50,1124.50,1124.50,0,13
12/14/2004,03:12,1124.50,1124.50,1124.50,1124.50,0,8
12/14/2004,03:13,1124.50,1124.50,1124.50,1124.50,0,5
12/14/2004,03:15,1124.25,1124.25,1124.25,1124.25,0,162
12/14/2004,03:16,1124.25,1124.25,1124.25,1124.25,0,2
12/14/2004,03:17,1124.25,1124.25,1124.00,1124.00,0,88
12/14/2004,03:20,1124.25,1124.25,1124.25,1124.25,3,0
12/14/2004,03:22,1124.00,1124.00,1124.00,1124.00,0,8
12/14/2004,03:23,1124.00,1124.00,1123.75,1124.00,2,82
12/14/2004,03:24,1123.75,1124.00,1123.75,1123.75,1,16
12/14/2004,03:25,1123.75,1123.75,1123.75,1123.75,0,4
12/14/2004,03:26,1123.75,1123.75,1123.75,1123.75,0,15
12/14/2004,03:29,1123.75,1123.75,1123.50,1123.75,43,82
12/14/2004,03:30,1123.75,1123.75,1123.25,1123.25,6,293
12/14/2004,03:31,1123.25,1123.25,1123.25,1123.25,0,271
12/14/2004,03:32,1123.25,1123.25,1123.25,1123.25,0,4
12/14/2004,03:33,1123.25,1123.50,1123.25,1123.50,1,40
12/14/2004,03:34,1123.25,1123.25,1123.25,1123.25,0,66
12/14/2004,03:35,1123.25,1123.25,1123.00,1123.00,0,10
12/14/2004,03:36,1123.00,1123.25,1123.00,1123.00,1,179
12/14/2004,03:37,1123.00,1123.00,1122.75,1123.00,17,64
12/14/2004,03:38,1123.00,1123.00,1123.00,1123.00,46,0
12/14/2004,03:39,1122.75,1123.00,1122.75,1123.00,3,1
12/14/2004,03:40,1122.75,1123.00,1122.75,1123.00,2,20
12/14/2004,03:41,1123.00,1123.00,1122.75,1122.75,2,26
12/14/2004,03:42,1123.00,1123.25,1123.00,1123.00,131,5
12/14/2004,03:43,1123.25,1123.25,1123.25,1123.25,20,0
12/14/2004,03:44,1123.00,1123.00,1123.00,1123.00,0,4
12/14/2004,03:45,1123.00,1123.25,1123.00,1123.25,1,65
12/14/2004,03:46,1123.00,1123.00,1122.50,1122.75,19,218
12/14/2004,03:47,1122.50,1122.75,1122.50,1122.75,37,14
12/14/2004,03:48,1122.50,1122.75,1122.50,1122.50,5,401
12/14/2004,03:49,1122.50,1122.50,1122.50,1122.50,0,150
12/14/2004,03:50,1122.50,1122.50,1122.50,1122.50,0,31
12/14/2004,03:51,1122.25,1122.50,1122.25,1122.50,94,22
12/14/2004,03:52,1122.50,1122.50,1122.50,1122.50,20,0
12/14/2004,03:53,1122.50,1122.75,1122.50,1122.75,63,0
12/14/2004,03:55,1122.75,1122.75,1122.50,1122.75,64,1
12/14/2004,03:57,1122.75,1122.75,1122.75,1122.75,19,0
12/14/2004,03:58,1122.75,1122.75,1122.75,1122.75,5,0
12/14/2004,03:59,1122.75,1122.75,1122.75,1122.75,12,0
12/14/2004,04:00,1123.00,1123.00,1123.00,1123.00,83,0
12/14/2004,04:01,1123.00,1123.00,1123.00,1123.00,10,0
12/14/2004,04:02,1123.00,1123.00,1123.00,1123.00,3,0
12/14/2004,04:04,1123.00,1123.00,1123.00,1123.00,20,0
12/14/2004,04:05,1123.00,1123.00,1123.00,1123.00,2,0
12/14/2004,04:07,1123.25,1123.25,1123.25,1123.25,3,0
12/14/2004,04:08,1123.00,1123.00,1123.00,1123.00,0,50
12/14/2004,04:13,1123.00,1123.00,1123.00,1123.00,0,10
12/14/2004,04:14,1123.00,1123.00,1122.75,1122.75,0,38
12/14/2004,04:15,1123.00,1123.00,1123.00,1123.00,4,0
12/14/2004,04:16,1123.25,1123.25,1123.25,1123.25,22,0
12/14/2004,04:18,1123.25,1123.25,1123.25,1123.25,7,0
12/14/2004,04:19,1123.25,1123.25,1123.25,1123.25,4,0
12/14/2004,04:21,1123.00,1123.00,1123.00,1123.00,0,61
12/14/2004,04:22,1123.00,1123.50,1123.00,1123.25,59,51
12/14/2004,04:23,1123.25,1123.25,1123.25,1123.25,14,0
12/14/2004,04:24,1123.25,1123.25,1123.00,1123.00,16,48
12/14/2004,04:25,1123.00,1123.00,1123.00,1123.00,0,4
12/14/2004,04:27,1123.00,1123.25,1123.00,1123.25,4,10
12/14/2004,04:28,1123.25,1123.25,1123.25,1123.25,2,0
12/14/2004,04:29,1123.00,1123.00,1123.00,1123.00,0,19
12/14/2004,04:30,1123.00,1123.00,1123.00,1123.00,0,99
12/14/2004,04:31,1123.00,1123.00,1123.00,1123.00,0,2
12/14/2004,04:32,1123.00,1123.00,1123.00,1123.00,0,16
12/14/2004,04:33,1123.00,1123.00,1123.00,1123.00,0,1
12/14/2004,04:34,1123.00,1123.00,1123.00,1123.00,0,2
12/14/2004,04:35,1123.00,1123.25,1123.00,1123.00,1,10
12/14/2004,04:36,1123.00,1123.25,1123.00,1123.00,1,5
12/14/2004,04:38,1123.00,1123.00,1123.00,1123.00,0,54
12/14/2004,04:39,1123.00,1123.00,1123.00,1123.00,0,2
12/14/2004,04:41,1123.00,1123.00,1123.00,1123.00,0,8
12/14/2004,04:42,1123.00,1123.00,1123.00,1123.00,0,4
12/14/2004,04:43,1123.25,1123.25,1123.25,1123.25,1,0
12/14/2004,04:44,1123.00,1123.00,1123.00,1123.00,0,7
12/14/2004,04:51,1123.00,1123.00,1123.00,1123.00,0,16
12/14/2004,04:52,1123.25,1123.25,1123.25,1123.25,1,0
12/14/2004,04:53,1123.00,1123.00,1123.00,1123.00,0,10
12/14/2004,04:54,1123.25,1123.25,1123.00,1123.00,1,10
12/14/2004,04:56,1123.25,1123.25,1123.25,1123.25,20,0
12/14/2004,04:57,1123.25,1123.25,1123.25,1123.25,15,0
12/14/2004,04:59,1123.25,1123.25,1123.25,1123.25,15,0
12/14/2004,05:00,1123.25,1123.25,1123.00,1123.00,10,1
12/14/2004,05:01,1123.25,1123.25,1123.25,1123.25,3,0
12/14/2004,05:02,1123.25,1123.25,1123.25,1123.25,3,0
12/14/2004,05:03,1123.25,1123.25,1123.25,1123.25,1,0
12/14/2004,05:04,1123.25,1123.25,1123.25,1123.25,30,0
12/14/2004,05:05,1123.25,1123.25,1123.25,1123.25,25,0
12/14/2004,05:07,1123.25,1123.25,1123.25,1123.25,14,0
12/14/2004,05:08,1123.25,1123.25,1123.25,1123.25,1,0
12/14/2004,05:10,1123.25,1123.25,1123.25,1123.25,1,0
12/14/2004,05:11,1123.25,1123.25,1123.25,1123.25,2,0
12/14/2004,05:13,1123.00,1123.25,1123.00,1123.25,20,1
12/14/2004,05:14,1123.25,1123.25,1123.25,1123.25,3,0
12/14/2004,05:15,1123.25,1123.25,1123.25,1123.25,43,0
12/14/2004,05:16,1123.50,1123.50,1123.50,1123.50,1,0
12/14/2004,05:18,1123.50,1123.50,1123.50,1123.50,6,0
12/14/2004,05:20,1123.50,1123.50,1123.25,1123.25,1,38
12/14/2004,05:21,1123.50,1123.50,1123.00,1123.25,23,31
12/14/2004,05:22,1123.50,1123.50,1123.50,1123.50,28,0
12/14/2004,05:24,1123.50,1123.50,1123.50,1123.50,2,0
12/14/2004,05:25,1123.25,1123.50,1123.25,1123.50,1,1
12/14/2004,05:26,1123.50,1123.50,1123.50,1123.50,4,0
12/14/2004,05:29,1123.50,1123.75,1123.50,1123.75,38,2
12/14/2004,05:30,1123.50,1123.50,1123.50,1123.50,0,24
12/14/2004,05:33,1123.50,1123.50,1123.50,1123.50,0,35
12/14/2004,05:34,1123.50,1123.75,1123.50,1123.75,1,4
12/14/2004,05:35,1123.75,1123.75,1123.50,1123.50,100,1
12/14/2004,05:36,1123.75,1123.75,1123.75,1123.75,108,0
12/14/2004,05:37,1124.00,1124.00,1123.75,1124.00,97,14
12/14/2004,05:40,1123.75,1123.75,1123.75,1123.75,0,38
12/14/2004,05:41,1123.50,1123.50,1123.50,1123.50,0,100
12/14/2004,05:43,1123.75,1123.75,1123.75,1123.75,20,0
12/14/2004,05:44,1123.75,1123.75,1123.75,1123.75,11,0
12/14/2004,05:51,1123.75,1123.75,1123.75,1123.75,1,0
12/14/2004,05:52,1123.50,1123.50,1123.50,1123.50,0,1
12/14/2004,05:54,1123.75,1123.75,1123.50,1123.75,16,1
12/14/2004,05:55,1123.75,1123.75,1123.75,1123.75,27,0
12/14/2004,05:57,1123.75,1123.75,1123.75,1123.75,6,0
12/14/2004,05:59,1123.75,1124.00,1123.75,1124.00,39,0
12/14/2004,06:00,1123.75,1124.00,1123.50,1124.00,131,17
12/14/2004,06:01,1123.75,1123.75,1123.75,1123.75,0,130
12/14/2004,06:02,1123.75,1124.00,1123.75,1124.00,2,119
12/14/2004,06:03,1124.00,1124.00,1124.00,1124.00,4,0
12/14/2004,06:05,1123.75,1124.00,1123.75,1124.00,39,39
12/14/2004,06:07,1124.00,1124.25,1124.00,1124.00,98,10
12/14/2004,06:08,1124.00,1124.00,1124.00,1124.00,0,52
12/14/2004,06:09,1124.00,1124.00,1123.75,1123.75,0,47
12/14/2004,06:10,1123.75,1124.00,1123.75,1123.75,89,33
12/14/2004,06:11,1124.00,1124.00,1123.75,1123.75,8,35
12/14/2004,06:12,1123.75,1124.00,1123.75,1124.00,5,10
12/14/2004,06:14,1123.75,1124.00,1123.75,1123.75,20,24
12/14/2004,06:15,1123.75,1123.75,1123.75,1123.75,0,34
12/14/2004,06:16,1123.75,1123.75,1123.75,1123.75,0,27
12/14/2004,06:17,1124.00,1124.00,1124.00,1124.00,145,0
12/14/2004,06:18,1123.75,1123.75,1123.75,1123.75,0,4
12/14/2004,06:19,1124.00,1124.00,1124.00,1124.00,3,0
12/14/2004,06:21,1123.75,1123.75,1123.75,1123.75,0,71
12/14/2004,06:22,1123.75,1123.75,1123.75,1123.75,0,20
12/14/2004,06:23,1123.75,1123.75,1123.75,1123.75,0,32
12/14/2004,06:24,1123.75,1123.75,1123.75,1123.75,0,6
12/14/2004,06:25,1123.75,1123.75,1123.75,1123.75,0,19
12/14/2004,06:29,1123.75,1123.75,1123.75,1123.75,0,11
12/14/2004,06:30,1123.50,1123.75,1123.50,1123.75,1,3
12/14/2004,06:31,1123.75,1123.75,1123.50,1123.75,26,3
12/14/2004,06:32,1123.75,1123.75,1123.75,1123.75,16,0
12/14/2004,06:34,1123.75,1123.75,1123.75,1123.75,2,0
12/14/2004,06:35,1123.75,1123.75,1123.75,1123.75,19,0
12/14/2004,06:36,1123.75,1123.75,1123.75,1123.75,12,0
12/14/2004,06:37,1123.75,1123.75,1123.50,1123.50,14,1
12/14/2004,06:38,1123.50,1123.75,1123.50,1123.50,10,8
12/14/2004,06:40,1124.00,1124.00,1124.00,1124.00,50,0
12/14/2004,06:43,1124.00,1124.00,1124.00,1124.00,1,0
12/14/2004,06:44,1124.00,1124.00,1123.75,1123.75,20,27
12/14/2004,06:45,1123.75,1123.75,1123.75,1123.75,0,3
12/14/2004,06:46,1123.75,1124.00,1123.75,1124.00,79,12
12/14/2004,06:47,1124.00,1124.25,1124.00,1124.00,121,46
12/14/2004,06:48,1124.00,1124.00,1124.00,1124.00,0,52
12/14/2004,06:49,1124.00,1124.00,1124.00,1124.00,0,12
12/14/2004,06:50,1124.25,1124.25,1124.25,1124.25,6,0
12/14/2004,06:52,1124.25,1124.50,1124.25,1124.25,67,206
12/14/2004,06:53,1124.25,1124.25,1124.25,1124.25,0,37
12/14/2004,06:54,1124.25,1124.25,1124.25,1124.25,0,16
12/14/2004,06:55,1124.25,1124.25,1124.25,1124.25,0,28
12/14/2004,06:56,1124.25,1124.25,1124.25,1124.25,0,1
12/14/2004,06:57,1124.25,1124.25,1124.25,1124.25,0,5
12/14/2004,07:00,1124.00,1124.25,1124.00,1124.25,1,3
12/14/2004,07:01,1124.25,1124.25,1124.00,1124.25,4,1
12/14/2004,07:02,1124.25,1124.25,1124.25,1124.25,3,0
12/14/2004,07:03,1124.25,1124.25,1124.25,1124.25,68,0
12/14/2004,07:04,1124.25,1124.25,1124.25,1124.25,6,0
12/14/2004,07:06,1124.25,1124.25,1124.25,1124.25,5,0
12/14/2004,07:07,1124.50,1124.50,1124.25,1124.25,1,1
12/14/2004,07:08,1124.25,1124.25,1124.25,1124.25,0,4
12/14/2004,07:09,1124.25,1124.25,1124.25,1124.25,0,17
12/14/2004,07:10,1124.25,1124.25,1124.25,1124.25,0,1
12/14/2004,07:11,1124.25,1124.25,1124.25,1124.25,0,15
12/14/2004,07:12,1124.25,1124.25,1124.25,1124.25,0,41
12/14/2004,07:13,1124.25,1124.50,1124.00,1124.25,23,11
12/14/2004,07:14,1124.50,1124.50,1124.50,1124.50,18,0
12/14/2004,07:15,1124.50,1124.75,1124.50,1124.75,275,0
12/14/2004,07:16,1124.50,1124.75,1124.50,1124.75,3,1
12/14/2004,07:17,1124.50,1124.50,1124.50,1124.50,0,1
12/14/2004,07:18,1124.50,1124.50,1124.50,1124.50,0,10
12/14/2004,07:19,1124.75,1124.75,1124.75,1124.75,1,0
12/14/2004,07:20,1124.50,1124.75,1124.25,1124.25,2,255
12/14/2004,07:21,1124.25,1124.50,1124.00,1124.50,126,77
12/14/2004,07:22,1124.50,1124.50,1124.50,1124.50,32,0
12/14/2004,07:24,1124.25,1124.25,1124.25,1124.25,0,1
12/14/2004,07:25,1124.25,1124.25,1124.25,1124.25,0,10
12/14/2004,07:26,1124.25,1124.50,1124.25,1124.50,2,35
12/14/2004,07:27,1124.25,1124.25,1124.00,1124.00,0,159
12/14/2004,07:28,1124.00,1124.50,1124.00,1124.25,161,71
12/14/2004,07:29,1124.25,1124.50,1124.25,1124.25,16,54
12/14/2004,07:30,1124.25,1124.25,1124.00,1124.00,10,57
12/14/2004,07:31,1124.00,1124.00,1123.25,1123.25,120,303
12/14/2004,07:32,1123.25,1123.75,1123.25,1123.75,180,4
12/14/2004,07:33,1123.50,1123.75,1123.50,1123.50,11,212
12/14/2004,07:34,1123.50,1123.75,1123.50,1123.50,1,38
12/14/2004,07:35,1123.50,1123.75,1123.50,1123.75,1,27
12/14/2004,07:36,1123.75,1124.00,1123.75,1124.00,455,14
12/14/2004,07:37,1124.00,1124.25,1124.00,1124.00,47,110
12/14/2004,07:38,1124.00,1124.25,1124.00,1124.25,101,71
12/14/2004,07:39,1124.25,1124.50,1124.25,1124.50,33,2
12/14/2004,07:40,1124.25,1124.25,1124.00,1124.25,11,59
12/14/2004,07:41,1124.25,1124.25,1124.25,1124.25,34,0
12/14/2004,07:42,1124.25,1124.50,1124.00,1124.00,69,117
12/14/2004,07:43,1124.00,1124.00,1124.00,1124.00,0,1
12/14/2004,07:44,1124.00,1124.00,1124.00,1124.00,0,44
12/14/2004,07:45,1124.00,1124.00,1123.50,1123.75,39,124
12/14/2004,07:46,1123.75,1123.75,1123.75,1123.75,54,0
12/14/2004,07:47,1124.00,1124.00,1123.75,1124.00,7,1
12/14/2004,07:48,1123.75,1123.75,1123.75,1123.75,0,7
12/14/2004,07:49,1123.75,1124.00,1123.75,1124.00,4,64
12/14/2004,07:50,1123.75,1123.75,1123.75,1123.75,0,30
12/14/2004,07:51,1123.75,1123.75,1123.75,1123.75,0,3
12/14/2004,07:52,1123.75,1123.75,1123.50,1123.50,0,55
12/14/2004,07:53,1123.75,1123.75,1123.75,1123.75,5,0
12/14/2004,07:54,1123.75,1124.25,1123.75,1124.00,169,4
12/14/2004,07:55,1124.00,1124.00,1123.75,1124.00,18,57
12/14/2004,07:56,1124.00,1124.00,1124.00,1124.00,3,0
12/14/2004,07:57,1124.25,1124.25,1124.25,1124.25,66,0
12/14/2004,07:58,1124.00,1124.00,1123.75,1124.00,1,67
12/14/2004,07:59,1124.00,1124.00,1123.75,1123.75,3,10
12/14/2004,08:00,1123.75,1123.75,1123.50,1123.50,0,63
12/14/2004,08:01,1123.50,1123.75,1123.50,1123.50,2,120
12/14/2004,08:02,1123.50,1123.75,1123.50,1123.75,1,3
12/14/2004,08:03,1123.50,1123.50,1123.50,1123.50,0,2
12/14/2004,08:04,1123.50,1123.75,1123.50,1123.75,1,6
12/14/2004,08:05,1123.50,1123.75,1123.50,1123.75,1,1
12/14/2004,08:06,1123.50,1123.50,1123.50,1123.50,0,25
12/14/2004,08:07,1123.50,1123.50,1123.50,1123.50,0,144
12/14/2004,08:08,1123.50,1123.50,1123.50,1123.50,0,269
12/14/2004,08:09,1123.50,1123.75,1123.50,1123.50,1,11
12/14/2004,08:10,1123.50,1123.75,1123.50,1123.50,4,3
12/14/2004,08:11,1123.50,1123.75,1123.50,1123.75,1,6
12/14/2004,08:12,1123.75,1123.75,1123.50,1123.75,33,1
12/14/2004,08:13,1123.75,1123.75,1123.50,1123.50,1,60
12/14/2004,08:14,1123.50,1123.50,1123.50,1123.50,0,2
12/14/2004,08:15,1123.75,1123.75,1123.75,1123.75,34,0
12/14/2004,08:16,1123.75,1123.75,1123.50,1123.75,266,1
12/14/2004,08:17,1123.75,1123.75,1123.75,1123.75,45,0
12/14/2004,08:18,1123.75,1123.75,1123.50,1123.50,5,1
12/14/2004,08:19,1123.50,1123.50,1123.50,1123.50,0,7
12/14/2004,08:20,1123.50,1123.75,1123.50,1123.75,110,1
12/14/2004,08:21,1123.75,1123.75,1123.50,1123.75,157,4
12/14/2004,08:22,1123.75,1124.00,1123.75,1124.00,4,0
12/14/2004,08:23,1123.75,1124.00,1123.75,1124.00,10,2
12/14/2004,08:24,1124.00,1124.00,1123.75,1123.75,4,123
12/14/2004,08:25,1123.75,1123.75,1123.75,1123.75,0,74
12/14/2004,08:26,1123.75,1123.75,1123.75,1123.75,0,169
12/14/2004,08:27,1123.75,1123.75,1123.50,1123.50,50,191
12/14/2004,08:28,1123.50,1123.50,1123.25,1123.25,15,51
12/14/2004,08:29,1123.50,1123.50,1123.25,1123.25,89,87
12/14/2004,08:30,1123.50,1123.75,1123.25,1123.75,1199,468
12/14/2004,08:31,1123.75,1124.00,1123.25,1124.00,3216,1229
12/14/2004,08:32,1124.00,1124.25,1123.75,1124.25,2163,763
12/14/2004,08:33,1124.00,1124.50,1124.00,1124.25,1907,643
12/14/2004,08:34,1124.50,1124.75,1124.25,1124.50,1106,646
12/14/2004,08:35,1124.50,1124.75,1124.25,1124.25,626,567
12/14/2004,08:36,1124.25,1124.50,1123.75,1124.00,224,2287
12/14/2004,08:37,1124.00,1124.00,1123.50,1123.50,1488,2065
12/14/2004,08:38,1123.75,1124.00,1123.50,1123.75,465,1342
12/14/2004,08:39,1124.00,1124.25,1123.75,1124.25,1192,317
12/14/2004,08:40,1124.25,1124.50,1124.25,1124.25,1062,550
12/14/2004,08:41,1124.50,1124.50,1123.75,1124.00,605,599
12/14/2004,08:42,1124.25,1124.50,1124.00,1124.00,616,320
12/14/2004,08:43,1124.00,1124.50,1123.75,1124.25,772,312
12/14/2004,08:44,1124.25,1124.50,1124.00,1124.00,165,482
12/14/2004,08:45,1124.25,1124.75,1124.25,1124.75,522,31
12/14/2004,08:46,1124.75,1125.25,1124.50,1124.50,1738,1766
12/14/2004,08:47,1124.75,1125.25,1124.25,1124.75,1043,1088
12/14/2004,08:48,1124.75,1125.25,1124.75,1125.00,999,1046
12/14/2004,08:49,1125.00,1125.50,1125.00,1125.25,1410,835
12/14/2004,08:50,1125.50,1125.50,1124.75,1125.25,1456,1241
12/14/2004,08:51,1125.00,1125.50,1125.00,1125.50,597,643
12/14/2004,08:52,1125.50,1125.75,1125.25,1125.50,1012,846
12/14/2004,08:53,1125.25,1125.50,1124.75,1124.75,640,2291
12/14/2004,08:54,1124.75,1125.00,1124.50,1124.75,1179,1265
12/14/2004,08:55,1124.75,1125.00,1124.50,1125.00,535,314
12/14/2004,08:56,1125.00,1125.25,1124.75,1125.00,1563,557
12/14/2004,08:57,1125.00,1125.50,1125.00,1125.50,406,40
12/14/2004,08:58,1125.50,1125.75,1125.25,1125.75,1423,689
12/14/2004,08:59,1125.50,1126.00,1125.50,1125.50,1778,1279
12/14/2004,09:00,1125.50,1125.75,1125.25,1125.50,301,885
12/14/2004,09:01,1125.50,1125.50,1125.00,1125.25,900,778
12/14/2004,09:02,1125.25,1125.50,1125.00,1125.25,72,173
12/14/2004,09:03,1125.00,1125.50,1125.00,1125.25,419,526
12/14/2004,09:04,1125.00,1125.25,1125.00,1125.00,233,98
12/14/2004,09:05,1125.25,1125.25,1125.00,1125.25,525,24
12/14/2004,09:06,1125.25,1125.25,1125.00,1125.00,134,343
12/14/2004,09:07,1125.00,1125.25,1125.00,1125.00,32,232
12/14/2004,09:08,1125.00,1125.25,1124.75,1125.25,296,348
12/14/2004,09:09,1125.00,1125.50,1125.00,1125.25,567,115
12/14/2004,09:10,1125.25,1125.50,1125.00,1125.25,557,698
12/14/2004,09:11,1125.25,1125.50,1125.25,1125.25,106,312
12/14/2004,09:12,1125.25,1125.50,1125.00,1125.00,236,494
12/14/2004,09:13,1125.00,1125.25,1125.00,1125.00,32,45
12/14/2004,09:14,1125.00,1125.50,1125.00,1125.25,843,681
12/14/2004,09:15,1125.25,1125.25,1125.00,1125.25,100,101
12/14/2004,09:16,1125.00,1125.25,1125.00,1125.00,180,443
12/14/2004,09:17,1125.25,1125.50,1125.25,1125.50,981,196
12/14/2004,09:18,1125.50,1126.00,1125.25,1125.25,1380,797
12/14/2004,09:19,1125.50,1126.00,1125.25,1125.75,664,1034
12/14/2004,09:20,1125.50,1125.75,1125.25,1125.50,278,258
12/14/2004,09:21,1125.75,1125.75,1125.25,1125.25,37,297
12/14/2004,09:22,1125.50,1125.50,1125.00,1125.00,46,1513
12/14/2004,09:23,1125.00,1125.00,1124.25,1124.50,336,2220
12/14/2004,09:24,1124.50,1125.00,1124.00,1125.00,3087,1549
12/14/2004,09:25,1125.00,1125.00,1124.25,1124.50,950,973
12/14/2004,09:26,1124.50,1124.50,1124.00,1124.00,72,1153
12/14/2004,09:27,1124.25,1124.25,1123.75,1123.75,861,1541
12/14/2004,09:28,1124.00,1124.00,1123.50,1124.00,795,1523
12/14/2004,09:29,1123.75,1124.00,1123.50,1124.00,205,455
12/14/2004,09:30,1124.00,1124.25,1123.75,1124.00,1103,748
12/14/2004,09:31,1123.75,1124.25,1123.75,1124.25,580,57
12/14/2004,09:32,1124.25,1124.75,1124.00,1124.75,1603,112
12/14/2004,09:33,1124.75,1125.75,1124.75,1125.50,2137,823
12/14/2004,09:34,1125.75,1126.00,1125.50,1125.75,1400,1362
12/14/2004,09:35,1125.75,1125.75,1125.25,1125.50,684,684
12/14/2004,09:36,1125.50,1125.75,1125.25,1125.50,131,67
12/14/2004,09:37,1125.50,1125.50,1125.00,1125.00,570,820
12/14/2004,09:38,1125.25,1125.50,1125.00,1125.00,397,412
12/14/2004,09:39,1125.25,1125.25,1124.75,1125.00,37,951
12/14/2004,09:40,1125.00,1125.25,1124.75,1125.00,468,10
12/14/2004,09:41,1125.25,1125.50,1125.00,1125.00,641,490
12/14/2004,09:42,1125.25,1125.25,1124.75,1125.00,22,588
12/14/2004,09:43,1125.00,1125.00,1124.75,1124.75,171,15
12/14/2004,09:44,1125.00,1125.25,1124.75,1125.25,791,32
12/14/2004,09:45,1125.25,1125.50,1125.25,1125.50,656,76
12/14/2004,09:46,1125.50,1125.75,1125.25,1125.25,257,365
12/14/2004,09:47,1125.25,1125.75,1125.25,1125.75,555,22
12/14/2004,09:48,1125.50,1125.75,1125.50,1125.50,57,490
12/14/2004,09:49,1125.50,1125.75,1125.50,1125.50,17,102
12/14/2004,09:50,1125.50,1125.75,1125.25,1125.25,42,352
12/14/2004,09:51,1125.25,1125.50,1125.25,1125.50,231,75
12/14/2004,09:52,1125.25,1125.25,1125.00,1125.25,41,343
12/14/2004,09:53,1125.00,1125.25,1125.00,1125.25,26,6
12/14/2004,09:54,1125.00,1125.25,1125.00,1125.00,55,800
12/14/2004,09:55,1125.25,1125.25,1125.00,1125.00,7,566
12/14/2004,09:56,1125.00,1125.25,1125.00,1125.25,561,119
12/14/2004,09:57,1125.25,1125.25,1125.00,1125.25,53,13
12/14/2004,09:58,1125.00,1125.75,1125.00,1125.25,770,300
12/14/2004,09:59,1125.25,1125.75,1125.25,1125.50,345,237
12/14/2004,10:00,1125.50,1125.50,1124.75,1125.00,658,1283
12/14/2004,10:01,1125.00,1125.25,1124.50,1125.00,1028,1113
12/14/2004,10:02,1125.00,1125.25,1124.75,1125.00,218,265
12/14/2004,10:03,1124.75,1125.25,1124.75,1125.25,1717,225
12/14/2004,10:04,1125.25,1125.50,1125.25,1125.25,39,192
12/14/2004,10:05,1125.25,1125.75,1125.25,1125.50,583,543
12/14/2004,10:06,1125.25,1125.50,1125.25,1125.50,252,246
12/14/2004,10:07,1125.50,1125.50,1125.25,1125.50,319,13
12/14/2004,10:08,1125.25,1125.25,1124.75,1125.25,71,1941
12/14/2004,10:09,1125.25,1125.25,1125.00,1125.00,38,3
12/14/2004,10:10,1125.00,1125.25,1124.50,1125.00,407,702
12/14/2004,10:11,1124.75,1125.00,1124.75,1124.75,16,29
12/14/2004,10:12,1124.75,1124.75,1124.50,1124.50,65,427
12/14/2004,10:13,1124.75,1124.75,1124.50,1124.75,80,18
12/14/2004,10:14,1124.50,1124.75,1124.25,1124.50,632,1080
12/14/2004,10:15,1124.50,1124.50,1124.25,1124.50,276,29
12/14/2004,10:16,1124.50,1124.50,1124.25,1124.50,677,143
12/14/2004,10:17,1124.50,1124.50,1124.25,1124.50,102,14
12/14/2004,10:18,1124.25,1124.50,1124.25,1124.25,310,18
12/14/2004,10:19,1124.50,1124.50,1124.25,1124.50,236,15
12/14/2004,10:20,1124.50,1124.50,1124.25,1124.50,99,30
12/14/2004,10:21,1124.25,1124.50,1124.25,1124.50,114,80
12/14/2004,10:22,1124.50,1124.50,1124.25,1124.50,1257,125
12/14/2004,10:23,1124.25,1124.50,1124.25,1124.50,518,51
12/14/2004,10:24,1124.50,1124.50,1124.25,1124.50,41,9
12/14/2004,10:25,1124.50,1124.50,1124.25,1124.50,379,486
12/14/2004,10:26,1124.50,1124.75,1124.50,1124.50,788,224
12/14/2004,10:27,1124.50,1124.75,1124.50,1124.75,259,41
12/14/2004,10:28,1124.75,1125.00,1124.50,1124.75,294,145
12/14/2004,10:29,1124.75,1124.75,1124.75,1124.75,473,0
12/14/2004,10:30,1124.75,1125.00,1124.75,1124.75,90,11
12/14/2004,10:31,1125.00,1125.00,1124.75,1124.75,138,282
12/14/2004,10:32,1125.00,1125.00,1124.50,1124.75,289,873
12/14/2004,10:33,1125.00,1125.00,1124.75,1125.00,12,113
12/14/2004,10:34,1124.75,1125.00,1124.75,1124.75,5,59
12/14/2004,10:35,1124.75,1125.00,1124.75,1125.00,41,9
12/14/2004,10:36,1125.00,1125.00,1124.75,1125.00,189,74
12/14/2004,10:37,1124.75,1125.00,1124.75,1124.75,577,127
12/14/2004,10:38,1125.00,1125.00,1124.75,1124.75,26,18
12/14/2004,10:39,1124.75,1125.00,1124.75,1125.00,43,74
12/14/2004,10:40,1125.00,1125.00,1124.75,1124.75,2,51
12/14/2004,10:41,1124.75,1125.00,1124.75,1125.00,221,112
12/14/2004,10:42,1125.00,1125.25,1124.75,1125.25,704,138
12/14/2004,10:43,1125.00,1125.25,1125.00,1125.00,25,4
12/14/2004,10:44,1125.25,1125.25,1125.00,1125.25,806,70
12/14/2004,10:45,1125.25,1125.25,1125.00,1125.25,116,5
12/14/2004,10:46,1125.25,1125.50,1125.00,1125.25,364,262
12/14/2004,10:47,1125.25,1125.25,1125.00,1125.00,26,10
12/14/2004,10:48,1125.00,1125.50,1125.00,1125.25,413,263
12/14/2004,10:49,1125.25,1125.50,1125.00,1125.25,104,786
12/14/2004,10:50,1125.25,1125.50,1125.25,1125.25,290,29
12/14/2004,10:51,1125.50,1125.50,1125.25,1125.50,246,3
12/14/2004,10:52,1125.50,1125.50,1125.00,1125.25,223,271
12/14/2004,10:53,1125.25,1125.50,1125.00,1125.25,320,225
12/14/2004,10:54,1125.50,1125.50,1124.75,1124.75,30,667
12/14/2004,10:55,1124.75,1125.00,1124.50,1124.50,128,496
12/14/2004,10:56,1124.75,1124.75,1124.50,1124.75,336,81
12/14/2004,10:57,1124.50,1124.75,1124.25,1124.50,510,848
12/14/2004,10:58,1124.75,1124.75,1124.50,1124.50,12,39
12/14/2004,10:59,1124.50,1124.75,1124.50,1124.50,22,46
12/14/2004,11:00,1124.50,1125.00,1124.50,1124.75,421,213
12/14/2004,11:01,1124.75,1125.00,1124.50,1124.50,104,634
12/14/2004,11:02,1124.50,1125.00,1124.50,1124.75,72,201
12/14/2004,11:03,1124.75,1125.00,1124.75,1125.00,137,110
12/14/2004,11:04,1125.00,1125.25,1124.75,1125.00,523,79
12/14/2004,11:05,1125.00,1125.00,1124.75,1125.00,287,209
12/14/2004,11:06,1125.00,1125.25,1124.75,1125.00,246,102
12/14/2004,11:07,1125.00,1125.25,1124.75,1125.25,394,657
12/14/2004,11:08,1125.25,1125.25,1125.00,1125.25,6,84
12/14/2004,11:09,1125.25,1125.50,1125.00,1125.25,836,179
12/14/2004,11:10,1125.50,1125.75,1125.25,1125.50,1050,301
12/14/2004,11:11,1125.75,1125.75,1125.50,1125.50,102,414
12/14/2004,11:12,1125.75,1125.75,1125.50,1125.50,141,15
12/14/2004,11:13,1125.75,1126.00,1125.50,1125.75,1039,330
12/14/2004,11:14,1125.75,1126.00,1125.50,1125.75,645,511
12/14/2004,11:15,1125.75,1125.75,1125.50,1125.50,35,281
12/14/2004,11:16,1125.75,1125.75,1125.50,1125.75,112,529
12/14/2004,11:17,1125.50,1125.75,1125.50,1125.50,58,84
12/14/2004,11:18,1125.50,1125.75,1125.25,1125.75,379,458
12/14/2004,11:19,1125.75,1125.75,1125.25,1125.50,522,363
12/14/2004,11:20,1125.75,1126.50,1125.50,1126.50,3575,256
12/14/2004,11:21,1126.50,1126.75,1125.75,1126.00,1159,1041
12/14/2004,11:22,1126.00,1126.75,1126.00,1126.75,813,35
12/14/2004,11:23,1126.75,1126.75,1126.25,1126.50,32,749
12/14/2004,11:24,1126.25,1126.50,1126.25,1126.50,43,51
12/14/2004,11:25,1126.25,1126.50,1126.25,1126.25,105,270
12/14/2004,11:26,1126.25,1126.50,1126.00,1126.25,238,168
12/14/2004,11:27,1126.25,1126.50,1126.00,1126.00,337,52
12/14/2004,11:28,1126.25,1126.25,1125.75,1126.00,236,585
12/14/2004,11:29,1126.25,1126.25,1126.00,1126.00,125,104
12/14/2004,11:30,1126.00,1126.25,1125.25,1125.50,208,1438
12/14/2004,11:31,1125.50,1125.50,1125.00,1125.25,279,1147
12/14/2004,11:32,1125.25,1125.25,1124.75,1124.75,583,936
12/14/2004,11:33,1125.00,1125.00,1124.75,1125.00,141,119
12/14/2004,11:34,1124.75,1125.00,1124.75,1125.00,95,137
12/14/2004,11:35,1125.00,1125.25,1124.75,1124.75,391,238
12/14/2004,11:36,1125.00,1125.25,1124.75,1125.25,149,54
12/14/2004,11:37,1125.25,1125.25,1125.00,1125.00,20,297
12/14/2004,11:38,1124.75,1125.00,1124.75,1125.00,15,426
12/14/2004,11:39,1125.00,1125.25,1124.75,1125.00,371,3
12/14/2004,11:40,1125.00,1125.25,1125.00,1125.00,12,138
12/14/2004,11:41,1125.00,1125.25,1124.75,1125.25,143,297
12/14/2004,11:42,1125.25,1125.50,1125.00,1125.25,294,35
12/14/2004,11:43,1125.50,1125.75,1125.25,1125.50,450,25
12/14/2004,11:44,1125.75,1125.75,1125.50,1125.50,42,281
12/14/2004,11:45,1125.75,1125.75,1125.50,1125.50,11,369
12/14/2004,11:46,1125.25,1125.50,1125.25,1125.50,24,140
12/14/2004,11:47,1125.25,1125.50,1125.25,1125.50,345,68
12/14/2004,11:48,1125.50,1125.50,1125.25,1125.50,72,8
12/14/2004,11:49,1125.50,1126.00,1125.25,1125.75,727,12
12/14/2004,11:50,1125.75,1126.25,1125.75,1126.00,1069,571
12/14/2004,11:51,1126.00,1126.00,1125.75,1126.00,14,196
12/14/2004,11:52,1125.75,1126.00,1125.50,1125.75,20,236
12/14/2004,11:53,1125.50,1125.75,1125.50,1125.75,16,5
12/14/2004,11:54,1125.75,1126.00,1125.50,1125.75,170,16
12/14/2004,11:55,1125.75,1126.00,1125.75,1126.00,320,27
12/14/2004,11:56,1126.00,1126.00,1126.00,1126.00,34,0
12/14/2004,11:57,1126.00,1126.00,1125.75,1125.75,267,329
12/14/2004,11:58,1125.75,1126.00,1125.25,1125.75,292,327
12/14/2004,11:59,1125.50,1125.75,1125.50,1125.50,4,332
12/14/2004,12:00,1125.50,1126.25,1125.25,1126.00,682,428
12/14/2004,12:01,1126.25,1126.50,1125.75,1126.00,794,225
12/14/2004,12:02,1125.75,1126.25,1125.75,1125.75,217,102
12/14/2004,12:03,1126.00,1126.25,1125.75,1126.00,118,120
12/14/2004,12:04,1126.00,1126.25,1126.00,1126.25,59,78
12/14/2004,12:05,1126.25,1126.25,1126.00,1126.00,18,15
12/14/2004,12:06,1126.00,1126.25,1126.00,1126.00,6,42
12/14/2004,12:07,1126.00,1126.00,1125.75,1126.00,18,185
12/14/2004,12:08,1126.00,1126.00,1125.75,1125.75,198,392
12/14/2004,12:09,1125.75,1126.00,1125.50,1125.50,3,172
12/14/2004,12:10,1125.75,1125.75,1125.50,1125.75,18,15
12/14/2004,12:11,1125.50,1125.75,1125.50,1125.75,259,862
12/14/2004,12:12,1125.75,1126.00,1125.75,1125.75,119,186
12/14/2004,12:13,1125.75,1125.75,1125.50,1125.75,37,228
12/14/2004,12:14,1125.75,1125.75,1125.50,1125.50,158,14
12/14/2004,12:15,1125.50,1125.75,1125.50,1125.50,421,6
12/14/2004,12:16,1125.75,1125.75,1125.50,1125.50,32,64
12/14/2004,12:17,1125.75,1125.75,1125.50,1125.50,143,147
12/14/2004,12:18,1125.50,1126.00,1125.50,1126.00,145,18
12/14/2004,12:19,1125.75,1126.00,1125.50,1125.75,30,378
12/14/2004,12:20,1125.75,1126.00,1125.75,1126.00,131,29
12/14/2004,12:21,1126.00,1126.25,1126.00,1126.25,391,21
12/14/2004,12:22,1126.00,1126.50,1126.00,1126.25,378,58
12/14/2004,12:23,1126.25,1126.25,1126.00,1126.00,80,2
12/14/2004,12:24,1126.25,1126.50,1126.00,1126.25,177,66
12/14/2004,12:25,1126.25,1126.50,1126.25,1126.25,20,52
12/14/2004,12:26,1126.25,1126.50,1126.00,1126.25,231,497
12/14/2004,12:27,1126.25,1126.25,1126.00,1126.25,9,6
12/14/2004,12:28,1126.25,1126.25,1125.75,1126.00,7,239
12/14/2004,12:29,1126.00,1126.00,1125.75,1125.75,48,30
12/14/2004,12:30,1126.00,1126.00,1125.75,1126.00,15,2
12/14/2004,12:31,1125.75,1126.00,1125.75,1125.75,35,224
12/14/2004,12:32,1125.75,1126.00,1125.50,1126.00,88,313
12/14/2004,12:33,1125.75,1126.00,1125.75,1125.75,15,9
12/14/2004,12:34,1126.00,1126.00,1125.75,1126.00,20,31
12/14/2004,12:35,1126.00,1126.00,1125.75,1125.75,7,413
12/14/2004,12:36,1125.75,1125.75,1125.50,1125.75,73,504
12/14/2004,12:37,1125.50,1125.75,1125.50,1125.50,11,331
12/14/2004,12:38,1125.50,1125.50,1125.25,1125.50,297,186
12/14/2004,12:39,1125.50,1125.75,1125.50,1125.75,23,80
12/14/2004,12:40,1125.50,1125.75,1125.50,1125.75,23,118
12/14/2004,12:41,1125.75,1125.75,1125.50,1125.75,81,1
12/14/2004,12:42,1125.50,1125.75,1125.50,1125.75,11,235
12/14/2004,12:43,1125.75,1125.75,1125.50,1125.50,9,4
12/14/2004,12:44,1125.75,1125.75,1125.50,1125.50,9,16
12/14/2004,12:45,1125.75,1125.75,1125.50,1125.75,94,6
12/14/2004,12:46,1125.75,1125.75,1125.50,1125.50,28,39
12/14/2004,12:47,1125.50,1125.75,1125.50,1125.75,10,2
12/14/2004,12:48,1125.75,1125.75,1125.50,1125.75,14,19
12/14/2004,12:49,1125.75,1125.75,1125.50,1125.75,177,21
12/14/2004,12:50,1125.75,1125.75,1125.50,1125.75,12,346
12/14/2004,12:51,1125.50,1125.75,1125.50,1125.75,6,81
12/14/2004,12:52,1125.50,1125.75,1125.50,1125.50,25,126
12/14/2004,12:53,1125.50,1125.75,1125.50,1125.75,15,15
12/14/2004,12:54,1125.50,1125.75,1125.50,1125.75,28,35
12/14/2004,12:55,1125.50,1125.75,1125.50,1125.50,11,56
12/14/2004,12:56,1125.50,1125.75,1125.25,1125.50,314,321
12/14/2004,12:57,1125.50,1125.75,1125.25,1125.50,140,101
12/14/2004,12:58,1125.50,1125.75,1125.50,1125.50,26,438
12/14/2004,12:59,1125.50,1125.75,1125.25,1125.50,44,71
12/14/2004,13:00,1125.75,1125.75,1125.50,1125.50,1,208
12/14/2004,13:01,1125.75,1125.75,1125.50,1125.75,31,175
12/14/2004,13:02,1125.50,1125.75,1125.50,1125.75,24,14
12/14/2004,13:03,1125.50,1125.75,1125.50,1125.75,15,42
12/14/2004,13:04,1125.50,1125.75,1125.50,1125.50,4,138
12/14/2004,13:05,1125.75,1125.75,1125.50,1125.75,336,122
12/14/2004,13:06,1125.75,1126.00,1125.50,1126.00,493,3
12/14/2004,13:07,1126.00,1127.00,1125.75,1126.75,2526,1161
12/14/2004,13:08,1126.75,1126.75,1126.25,1126.75,847,459
12/14/2004,13:09,1126.75,1127.00,1126.50,1126.50,64,1033
12/14/2004,13:10,1126.75,1127.00,1126.50,1127.00,956,460
12/14/2004,13:11,1127.00,1127.25,1126.75,1127.00,898,426
12/14/2004,13:12,1127.25,1127.25,1126.75,1126.75,782,385
12/14/2004,13:13,1126.50,1127.25,1126.25,1127.25,1529,630
12/14/2004,13:14,1127.00,1127.50,1127.00,1127.25,931,544
12/14/2004,13:15,1127.25,1128.25,1127.25,1128.00,1602,616
12/14/2004,13:16,1128.00,1128.25,1127.00,1127.50,1927,1557
12/14/2004,13:17,1127.50,1127.75,1127.00,1127.50,891,867
12/14/2004,13:18,1127.50,1128.00,1127.25,1127.75,1522,1257
12/14/2004,13:19,1127.75,1128.75,1127.50,1128.25,2670,1613
12/14/2004,13:20,1128.25,1128.25,1127.00,1127.25,1080,2025
12/14/2004,13:21,1127.50,1127.75,1126.50,1126.50,731,2134
12/14/2004,13:22,1126.50,1126.75,1124.75,1125.50,3070,6856
12/14/2004,13:23,1125.50,1125.75,1125.00,1125.50,1660,1592
12/14/2004,13:24,1125.50,1126.75,1125.50,1126.25,2023,1537
12/14/2004,13:25,1126.25,1126.50,1125.75,1126.50,872,1135
12/14/2004,13:26,1126.50,1127.25,1126.25,1126.25,1758,966
12/14/2004,13:27,1126.50,1126.50,1125.75,1126.00,1181,1648
12/14/2004,13:28,1126.00,1127.00,1125.75,1126.50,1811,511
12/14/2004,13:29,1126.50,1127.00,1126.50,1126.50,243,417
12/14/2004,13:30,1126.50,1127.25,1126.25,1127.00,859,1257
12/14/2004,13:31,1127.25,1127.50,1126.50,1126.50,1322,1527
12/14/2004,13:32,1126.75,1127.25,1126.50,1127.25,1087,236
12/14/2004,13:33,1127.25,1127.25,1126.75,1127.00,712,403
12/14/2004,13:34,1127.00,1127.00,1126.25,1126.25,44,1041
12/14/2004,13:35,1126.25,1126.75,1126.00,1126.25,527,819
12/14/2004,13:36,1126.25,1127.00,1126.25,1126.75,1306,446
12/14/2004,13:37,1126.75,1126.75,1126.00,1126.25,338,636
12/14/2004,13:38,1126.25,1126.50,1125.25,1125.50,1861,3346
12/14/2004,13:39,1125.50,1126.00,1125.25,1125.75,1015,1379
12/14/2004,13:40,1125.75,1126.00,1125.00,1125.75,1332,1739
12/14/2004,13:41,1125.50,1126.00,1125.25,1125.25,392,1126
12/14/2004,13:42,1125.25,1126.25,1125.00,1126.25,1035,57
12/14/2004,13:43,1126.25,1126.25,1125.75,1126.00,62,681
12/14/2004,13:44,1125.75,1126.25,1125.75,1125.75,204,554
12/14/2004,13:45,1125.75,1126.00,1125.25,1126.00,1468,969
12/14/2004,13:46,1126.00,1126.50,1126.00,1126.25,996,400
12/14/2004,13:47,1126.25,1126.25,1126.00,1126.00,91,325
12/14/2004,13:48,1126.25,1126.25,1126.00,1126.00,141,107
12/14/2004,13:49,1126.00,1126.25,1125.75,1126.00,262,689
12/14/2004,13:50,1126.25,1126.25,1126.00,1126.00,7,340
12/14/2004,13:51,1126.00,1126.00,1125.25,1126.00,1456,1086
12/14/2004,13:52,1126.00,1126.25,1125.75,1126.25,930,142
12/14/2004,13:53,1126.25,1127.00,1126.00,1126.75,1307,122
12/14/2004,13:54,1127.00,1127.00,1126.50,1127.00,1117,373
12/14/2004,13:55,1127.00,1127.75,1126.25,1127.75,2648,861
12/14/2004,13:56,1127.75,1128.25,1127.25,1128.00,4079,2435
12/14/2004,13:57,1128.00,1129.25,1127.75,1129.00,5219,1786
12/14/2004,13:58,1128.75,1129.25,1128.25,1128.50,2196,2746
12/14/2004,13:59,1128.25,1128.75,1128.00,1128.50,1041,1144
12/14/2004,14:00,1128.25,1129.00,1128.00,1128.50,1187,976
12/14/2004,14:01,1128.75,1129.50,1128.50,1129.50,4301,1042
12/14/2004,14:02,1129.50,1129.75,1129.00,1129.25,2091,2646
12/14/2004,14:03,1129.25,1131.00,1129.00,1131.00,8482,3204
12/14/2004,14:04,1131.00,1131.00,1130.00,1130.25,5270,3323
12/14/2004,14:05,1130.50,1130.75,1130.00,1130.00,2075,1158
12/14/2004,14:06,1130.25,1131.00,1130.00,1130.25,1665,1375
12/14/2004,14:07,1130.25,1130.50,1130.00,1130.00,1649,1474
12/14/2004,14:08,1130.00,1130.50,1129.75,1130.25,1240,1415
12/14/2004,14:09,1130.25,1130.50,1130.00,1130.25,437,718
12/14/2004,14:10,1130.25,1131.00,1130.25,1130.25,1909,1636
12/14/2004,14:11,1130.25,1130.75,1130.00,1130.50,690,1007
12/14/2004,14:12,1130.50,1130.75,1129.75,1130.00,321,1675
12/14/2004,14:13,1130.00,1131.00,1130.00,1130.75,2176,919
12/14/2004,14:14,1130.75,1131.00,1130.00,1130.25,562,1760
12/14/2004,14:15,1130.25,1130.50,1130.25,1130.50,396,127
12/14/2004,14:16,1130.50,1130.75,1130.00,1130.50,1112,258
12/14/2004,14:17,1130.75,1131.25,1130.50,1130.75,2595,1208
12/14/2004,14:18,1130.75,1131.00,1130.75,1131.00,554,418
12/14/2004,14:19,1130.75,1131.00,1130.50,1130.75,577,255
12/14/2004,14:20,1130.75,1131.00,1130.00,1130.25,791,1577
12/14/2004,14:21,1130.25,1130.25,1129.50,1130.00,2221,2623
12/14/2004,14:22,1130.00,1130.25,1129.50,1129.75,689,1365
12/14/2004,14:23,1130.00,1130.25,1129.75,1130.00,895,428
12/14/2004,14:24,1130.00,1130.00,1129.75,1130.00,746,77
12/14/2004,14:25,1129.75,1130.25,1129.50,1129.75,1180,988
12/14/2004,14:26,1129.50,1129.75,1129.25,1129.25,353,1340
12/14/2004,14:27,1129.25,1129.75,1129.25,1129.50,678,607
12/14/2004,14:28,1129.50,1129.75,1129.25,1129.25,54,794
12/14/2004,14:29,1129.50,1129.50,1129.25,1129.50,371,466
12/14/2004,14:30,1129.50,1129.50,1129.00,1129.00,839,553
12/14/2004,14:31,1129.25,1129.75,1128.50,1128.75,1210,2769
12/14/2004,14:32,1128.75,1129.25,1128.50,1129.00,2117,517
12/14/2004,14:33,1129.00,1129.00,1128.50,1128.75,274,652
12/14/2004,14:34,1129.00,1129.00,1128.25,1128.75,656,1159
12/14/2004,14:35,1128.75,1129.00,1128.25,1128.50,192,1437
12/14/2004,14:36,1128.50,1128.75,1128.25,1128.50,928,755
12/14/2004,14:37,1128.50,1128.50,1128.25,1128.50,319,98
12/14/2004,14:38,1128.75,1129.25,1128.50,1129.25,1935,278
12/14/2004,14:39,1129.00,1129.50,1129.00,1129.50,1619,307
12/14/2004,14:40,1129.50,1129.50,1129.00,1129.50,332,580
12/14/2004,14:41,1129.25,1129.75,1128.75,1129.00,1492,1758
12/14/2004,14:42,1129.00,1129.25,1129.00,1129.00,24,1010
12/14/2004,14:43,1129.00,1129.50,1129.00,1129.25,1074,285
12/14/2004,14:44,1129.25,1129.50,1129.00,1129.25,218,286
12/14/2004,14:45,1129.00,1129.25,1129.00,1129.25,148,27
12/14/2004,14:46,1129.25,1129.25,1128.75,1129.00,629,877
12/14/2004,14:47,1129.00,1129.25,1128.75,1129.25,509,413
12/14/2004,14:48,1129.25,1129.25,1129.00,1129.25,1600,49
12/14/2004,14:49,1129.25,1129.25,1129.00,1129.00,114,102
12/14/2004,14:50,1129.00,1129.25,1129.00,1129.00,496,214
12/14/2004,14:51,1129.25,1129.25,1128.75,1129.00,41,1545
12/14/2004,14:52,1128.75,1129.00,1128.25,1128.25,1144,2216
12/14/2004,14:53,1128.25,1128.50,1128.00,1128.25,691,2858
12/14/2004,14:54,1128.25,1128.50,1128.00,1128.50,1067,1098
12/14/2004,14:55,1128.50,1128.75,1128.00,1128.50,951,1400
12/14/2004,14:56,1128.50,1128.75,1128.25,1128.50,238,668
12/14/2004,14:57,1128.50,1128.75,1128.25,1128.50,330,526
12/14/2004,14:58,1128.50,1128.75,1128.50,1128.50,617,1066
12/14/2004,14:59,1128.50,1129.00,1128.25,1128.75,2365,697
12/14/2004,15:00,1129.00,1130.00,1128.75,1129.75,6934,2316
12/14/2004,15:01,1129.75,1130.00,1129.25,1130.00,4641,3731
12/14/2004,15:02,1129.75,1130.00,1129.50,1129.75,559,1289
12/14/2004,15:03,1129.75,1130.00,1129.25,1129.50,633,2310
12/14/2004,15:04,1129.50,1129.50,1129.00,1129.25,1064,1173
12/14/2004,15:05,1129.00,1129.25,1128.75,1129.00,268,842
12/14/2004,15:06,1128.75,1129.00,1128.75,1129.00,267,990
12/14/2004,15:07,1128.75,1129.00,1128.50,1128.75,974,439
12/14/2004,15:08,1128.75,1129.00,1128.50,1128.75,359,539
12/14/2004,15:09,1129.00,1129.00,1128.75,1129.00,213,201
12/14/2004,15:10,1128.75,1129.00,1128.75,1128.75,498,484
12/14/2004,15:11,1128.75,1129.00,1128.50,1128.50,334,289
12/14/2004,15:12,1128.50,1128.75,1128.50,1128.50,75,331
12/14/2004,15:13,1128.50,1129.00,1128.50,1129.00,863,158
12/14/2004,15:14,1128.75,1129.25,1128.75,1129.00,1520,340
12/14/2004,15:15,1129.00,1130.00,1129.00,1130.00,5399,2857
12/14/2004,15:16,1129.75,1130.00,1129.75,1130.00,35,91
12/14/2004,15:31,1129.50,1129.50,1129.25,1129.25,55,229
12/14/2004,15:32,1129.25,1129.25,1128.75,1128.75,188,263
12/14/2004,15:33,1128.75,1129.00,1128.75,1128.75,10,17
12/14/2004,15:34,1129.00,1129.00,1128.75,1128.75,14,27
12/14/2004,15:35,1129.00,1129.25,1129.00,1129.25,495,40
12/14/2004,15:36,1129.25,1129.50,1129.25,1129.25,11,3
12/14/2004,15:37,1129.50,1129.50,1129.25,1129.50,169,10
12/14/2004,15:38,1129.50,1129.50,1129.50,1129.50,248,0
12/14/2004,15:39,1129.50,1129.50,1129.50,1129.50,1,0
12/14/2004,15:42,1129.50,1129.50,1129.25,1129.25,4,2
12/14/2004,15:43,1129.25,1129.25,1129.25,1129.25,0,200
12/14/2004,15:44,1129.25,1129.25,1129.25,1129.25,0,44
12/14/2004,15:45,1129.25,1129.25,1129.00,1129.00,0,110
12/14/2004,15:46,1129.25,1129.25,1129.25,1129.25,5,0
12/14/2004,15:47,1129.25,1129.25,1129.00,1129.00,1,5
12/14/2004,15:48,1129.00,1129.00,1129.00,1129.00,0,2
12/14/2004,15:49,1129.00,1129.00,1129.00,1129.00,0,4
12/14/2004,15:50,1129.25,1129.25,1129.25,1129.25,78,0
12/14/2004,15:51,1129.25,1129.25,1129.25,1129.25,2,0
12/14/2004,15:52,1129.00,1129.00,1129.00,1129.00,0,2
12/14/2004,15:53,1129.00,1129.00,1129.00,1129.00,0,55
12/14/2004,15:54,1129.00,1129.25,1129.00,1129.25,5,20
12/14/2004,15:55,1129.25,1129.25,1129.25,1129.25,2,0
12/14/2004,15:57,1129.25,1129.25,1129.25,1129.25,1,0
12/14/2004,15:58,1129.00,1129.00,1129.00,1129.00,0,89
12/14/2004,15:59,1129.00,1129.25,1129.00,1129.25,10,1
12/14/2004,16:00,1129.00,1129.25,1128.50,1128.50,23,317
12/14/2004,17:01,1128.50,1128.75,1128.50,1128.75,11,2
12/14/2004,17:02,1128.75,1128.75,1128.75,1128.75,30,0
12/14/2004,17:03,1128.75,1128.75,1128.25,1128.50,11,47
12/14/2004,17:04,1128.50,1128.50,1128.50,1128.50,62,0
12/14/2004,17:05,1128.50,1128.75,1128.50,1128.75,4,0
12/14/2004,17:08,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,17:10,1128.50,1128.75,1128.50,1128.50,3,2
12/14/2004,17:11,1128.50,1128.50,1128.25,1128.25,0,41
12/14/2004,17:12,1128.50,1128.50,1128.50,1128.50,10,0
12/14/2004,17:13,1128.50,1128.50,1128.50,1128.50,51,0
12/14/2004,17:14,1128.25,1128.25,1128.25,1128.25,0,5
12/14/2004,17:17,1128.25,1128.50,1128.25,1128.50,2,19
12/14/2004,17:21,1128.50,1128.50,1128.50,1128.50,60,0
12/14/2004,17:23,1128.50,1128.50,1128.50,1128.50,21,0
12/14/2004,17:24,1128.50,1128.50,1128.50,1128.50,54,0
12/14/2004,17:25,1128.50,1128.50,1128.50,1128.50,3,0
12/14/2004,17:26,1128.50,1128.50,1128.50,1128.50,5,0
12/14/2004,17:28,1128.50,1128.50,1128.25,1128.25,2,50
12/14/2004,17:29,1128.25,1128.25,1128.00,1128.25,4,2
12/14/2004,17:31,1128.25,1128.25,1128.00,1128.25,20,2
12/14/2004,17:32,1128.25,1128.50,1128.25,1128.50,3,0
12/14/2004,17:36,1128.50,1128.50,1128.50,1128.50,3,0
12/14/2004,17:37,1128.25,1128.50,1128.25,1128.50,61,1
12/14/2004,17:38,1128.50,1128.50,1128.50,1128.50,1,0
12/14/2004,17:39,1128.50,1128.50,1128.50,1128.50,2,0
12/14/2004,17:40,1128.50,1128.50,1128.50,1128.50,1,0
12/14/2004,17:41,1128.50,1128.50,1128.50,1128.50,1,0
12/14/2004,17:42,1128.50,1128.50,1128.50,1128.50,40,0
12/14/2004,17:44,1128.50,1128.50,1128.50,1128.50,5,0
12/14/2004,17:46,1128.50,1128.50,1128.50,1128.50,2,0
12/14/2004,17:49,1128.50,1128.50,1128.50,1128.50,26,0
12/14/2004,17:52,1128.50,1128.50,1128.50,1128.50,1,0
12/14/2004,17:56,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,17:58,1128.50,1128.50,1128.50,1128.50,0,1
12/14/2004,18:01,1128.50,1128.50,1128.50,1128.50,0,1
12/14/2004,18:05,1128.50,1128.50,1128.50,1128.50,0,1
12/14/2004,18:12,1128.50,1128.50,1128.50,1128.50,0,6
12/14/2004,18:13,1128.50,1128.50,1128.50,1128.50,0,5
12/14/2004,18:16,1128.50,1128.50,1128.50,1128.50,0,10
12/14/2004,18:18,1128.50,1128.50,1128.25,1128.25,0,36
12/14/2004,18:19,1128.50,1128.50,1128.50,1128.50,6,0
12/14/2004,18:25,1128.50,1128.50,1128.50,1128.50,5,0
12/14/2004,18:29,1128.50,1128.50,1128.50,1128.50,12,0
12/14/2004,18:30,1128.50,1128.50,1128.50,1128.50,4,0
12/14/2004,18:32,1128.50,1128.50,1128.50,1128.50,1,0
12/14/2004,18:34,1128.25,1128.50,1128.25,1128.25,1,3
12/14/2004,18:40,1128.25,1128.25,1128.25,1128.25,0,1
12/14/2004,18:41,1128.25,1128.25,1128.25,1128.25,0,2
12/14/2004,18:45,1128.50,1128.50,1128.50,1128.50,2,0
12/14/2004,18:46,1128.50,1128.50,1128.50,1128.50,45,0
12/14/2004,18:47,1128.50,1128.50,1128.50,1128.50,1,0
12/14/2004,18:48,1128.50,1128.50,1128.50,1128.50,10,0
12/14/2004,18:50,1128.50,1128.50,1128.50,1128.50,23,0
12/14/2004,18:51,1128.25,1128.50,1128.25,1128.50,5,5
12/14/2004,18:52,1128.50,1128.50,1128.50,1128.50,10,0
12/14/2004,18:54,1128.75,1128.75,1128.75,1128.75,2,0
12/14/2004,18:56,1128.50,1128.50,1128.50,1128.50,0,1
12/14/2004,19:00,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,19:01,1128.75,1128.75,1128.50,1128.50,5,7
12/14/2004,19:03,1128.50,1128.50,1128.50,1128.50,0,5
12/14/2004,19:05,1128.50,1128.50,1128.50,1128.50,0,7
12/14/2004,19:06,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,19:07,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,19:09,1128.50,1128.50,1128.50,1128.50,0,4
12/14/2004,19:10,1128.50,1128.50,1128.50,1128.50,0,3
12/14/2004,19:11,1128.50,1128.50,1128.50,1128.50,0,2
12/14/2004,19:13,1128.50,1128.50,1128.50,1128.50,0,1
12/14/2004,19:14,1128.50,1128.75,1128.50,1128.75,2,1
12/14/2004,19:16,1128.75,1128.75,1128.75,1128.75,45,0
12/14/2004,19:18,1128.75,1128.75,1128.75,1128.75,4,0
12/14/2004,19:23,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,19:28,1128.75,1128.75,1128.75,1128.75,5,0
12/14/2004,19:31,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,19:36,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,19:41,1128.50,1128.50,1128.50,1128.50,0,1
12/14/2004,19:43,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,19:46,1128.50,1128.50,1128.50,1128.50,0,2
12/14/2004,19:47,1128.50,1128.50,1128.50,1128.50,0,4
12/14/2004,19:50,1128.50,1128.50,1128.50,1128.50,0,17
12/14/2004,19:53,1128.50,1128.50,1128.50,1128.50,0,1
12/14/2004,19:54,1128.50,1128.50,1128.50,1128.50,0,21
12/14/2004,20:00,1128.25,1128.25,1128.25,1128.25,0,1
12/14/2004,20:02,1128.25,1128.50,1128.25,1128.50,14,2
12/14/2004,20:03,1128.50,1128.50,1128.50,1128.50,5,0
12/14/2004,20:04,1128.50,1128.50,1128.50,1128.50,5,0
12/14/2004,20:05,1128.50,1128.50,1128.50,1128.50,7,0
12/14/2004,20:06,1128.75,1128.75,1128.25,1128.50,2,14
12/14/2004,20:07,1128.50,1128.50,1128.50,1128.50,3,0
12/14/2004,20:10,1128.50,1128.50,1128.50,1128.50,1,0
12/14/2004,20:15,1128.50,1128.75,1128.50,1128.75,3,0
12/14/2004,20:19,1128.50,1128.50,1128.50,1128.50,0,1
12/14/2004,20:21,1128.50,1128.50,1128.25,1128.25,0,3
12/14/2004,20:28,1128.50,1128.50,1128.50,1128.50,4,0
12/14/2004,20:31,1128.50,1128.50,1128.25,1128.25,2,6
12/14/2004,20:32,1128.25,1128.25,1128.25,1128.25,0,1
12/14/2004,20:36,1128.25,1128.25,1128.25,1128.25,0,2
12/14/2004,20:38,1128.25,1128.25,1128.25,1128.25,0,17
12/14/2004,20:39,1128.25,1128.25,1128.25,1128.25,0,1
12/14/2004,20:41,1128.25,1128.25,1128.25,1128.25,0,1
12/14/2004,20:44,1128.50,1128.50,1128.50,1128.50,3,0
12/14/2004,20:54,1128.25,1128.25,1128.25,1128.25,0,10
12/14/2004,20:59,1128.25,1128.25,1128.25,1128.25,0,10
12/14/2004,21:00,1128.25,1128.25,1128.25,1128.25,0,20
12/14/2004,21:01,1128.25,1128.25,1128.00,1128.25,1,6
12/14/2004,21:02,1128.25,1128.25,1128.25,1128.25,2,0
12/14/2004,21:06,1128.25,1128.25,1128.25,1128.25,2,0
12/14/2004,21:10,1128.25,1128.25,1128.25,1128.25,2,0
12/14/2004,21:11,1128.50,1128.50,1128.50,1128.50,6,0
12/14/2004,21:15,1128.25,1128.25,1128.25,1128.25,0,5
12/14/2004,21:16,1128.25,1128.25,1128.25,1128.25,0,16
12/14/2004,21:18,1128.25,1128.25,1128.25,1128.25,0,2
12/14/2004,21:24,1128.25,1128.25,1128.25,1128.25,0,2
12/14/2004,21:25,1128.25,1128.25,1128.25,1128.25,0,19
12/14/2004,21:26,1128.25,1128.25,1128.25,1128.25,0,2
12/14/2004,21:27,1128.25,1128.25,1128.25,1128.25,0,1
12/14/2004,21:30,1128.25,1128.25,1128.25,1128.25,0,15
12/14/2004,21:33,1128.25,1128.25,1128.25,1128.25,0,5
12/14/2004,21:35,1128.25,1128.25,1128.25,1128.25,0,1
12/14/2004,21:37,1128.50,1128.50,1128.50,1128.50,1,0
12/14/2004,21:38,1128.25,1128.25,1128.00,1128.00,0,2
12/14/2004,21:40,1128.25,1128.25,1128.25,1128.25,1,0
12/14/2004,21:41,1128.25,1128.25,1128.25,1128.25,2,0
12/14/2004,21:42,1128.25,1128.25,1128.25,1128.25,25,0
12/14/2004,21:46,1128.25,1128.25,1128.25,1128.25,20,0
12/14/2004,21:55,1128.25,1128.25,1128.25,1128.25,6,0
12/14/2004,21:56,1128.25,1128.25,1128.25,1128.25,1,0
12/14/2004,21:57,1128.50,1128.50,1128.50,1128.50,1,0
12/14/2004,21:58,1128.25,1128.25,1128.25,1128.25,0,20
12/14/2004,21:59,1128.50,1128.50,1128.50,1128.50,20,0
12/14/2004,22:01,1128.50,1128.50,1128.50,1128.50,4,0
12/14/2004,22:02,1128.50,1128.50,1128.50,1128.50,41,0
12/14/2004,22:03,1128.50,1128.50,1128.50,1128.50,4,0
12/14/2004,22:04,1128.50,1128.50,1128.50,1128.50,16,0
12/14/2004,22:11,1128.50,1128.75,1128.50,1128.50,10,1
12/14/2004,22:12,1128.50,1128.50,1128.50,1128.50,0,2
12/14/2004,22:13,1128.50,1128.50,1128.50,1128.50,0,2
12/14/2004,22:14,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,22:15,1128.50,1128.50,1128.50,1128.50,0,6
12/14/2004,22:19,1128.50,1128.50,1128.50,1128.50,0,2
12/14/2004,22:20,1128.50,1128.50,1128.50,1128.50,0,2
12/14/2004,22:22,1128.75,1128.75,1128.75,1128.75,2,0
12/14/2004,22:24,1128.50,1128.50,1128.50,1128.50,0,2
12/14/2004,22:25,1128.75,1128.75,1128.75,1128.75,20,0
12/14/2004,22:27,1128.50,1128.50,1128.50,1128.50,0,5
12/14/2004,22:28,1128.75,1128.75,1128.75,1128.75,6,0
12/14/2004,22:36,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,22:37,1128.75,1128.75,1128.75,1128.75,2,0
12/14/2004,22:40,1128.75,1128.75,1128.75,1128.75,101,0
12/14/2004,22:46,1129.00,1129.00,1129.00,1129.00,5,0
12/14/2004,22:48,1129.00,1129.00,1129.00,1129.00,16,0
12/14/2004,22:49,1129.00,1129.00,1129.00,1129.00,78,0
12/14/2004,22:51,1129.00,1129.00,1129.00,1129.00,2,0
12/14/2004,22:53,1129.25,1129.25,1129.25,1129.25,5,0
12/14/2004,22:54,1129.00,1129.00,1129.00,1129.00,0,1
12/14/2004,22:55,1129.00,1129.00,1129.00,1129.00,0,4
12/14/2004,22:56,1129.25,1129.25,1129.25,1129.25,1,0
12/14/2004,22:57,1129.00,1129.00,1129.00,1129.00,0,1
12/14/2004,23:00,1129.00,1129.00,1129.00,1129.00,0,3
12/14/2004,23:01,1129.00,1129.00,1129.00,1129.00,0,7
12/14/2004,23:03,1129.00,1129.00,1129.00,1129.00,0,1
12/14/2004,23:04,1128.75,1128.75,1128.75,1128.75,0,30
12/14/2004,23:06,1128.75,1128.75,1128.75,1128.75,0,9
12/14/2004,23:07,1128.75,1128.75,1128.75,1128.75,0,5
12/14/2004,23:08,1128.75,1128.75,1128.75,1128.75,0,2
12/14/2004,23:12,1128.75,1128.75,1128.75,1128.75,0,3
12/14/2004,23:13,1128.50,1128.50,1128.50,1128.50,0,1
12/14/2004,23:15,1129.00,1129.00,1128.50,1128.50,2,1
12/14/2004,23:19,1128.75,1129.00,1128.50,1128.50,2,1
12/14/2004,23:28,1128.50,1128.50,1128.50,1128.50,0,2
12/14/2004,23:30,1128.75,1128.75,1128.75,1128.75,2,0
12/14/2004,23:33,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,23:35,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,23:41,1128.75,1128.75,1128.75,1128.75,10,0
12/14/2004,23:44,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,23:47,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,23:50,1128.75,1128.75,1128.75,1128.75,1,0
12/14/2004,23:51,1128.75,1128.75,1128.75,1128.75,2,0
12/14/2004,23:58,1128.75,1128.75,1128.75,1128.75,20,0
12/14/2004,23:59,1128.75,1128.75,1128.75,1128.75,20,0
12/15/2004,00:01,1129.00,1129.25,1129.00,1129.25,158,2
12/15/2004,00:02,1129.25,1129.25,1129.25,1129.25,41,0
12/15/2004,00:03,1129.25,1129.25,1129.25,1129.25,2,0
12/15/2004,00:04,1129.25,1129.25,1129.25,1129.25,1,0
12/15/2004,00:09,1129.25,1129.25,1129.25,1129.25,1,0
12/15/2004,00:14,1129.50,1129.50,1129.50,1129.50,5,0
12/15/2004,00:15,1129.50,1129.50,1129.50,1129.50,51,0
12/15/2004,00:26,1129.25,1129.25,1129.25,1129.25,0,5
12/15/2004,00:27,1129.25,1129.25,1129.25,1129.25,0,4
12/15/2004,00:28,1129.25,1129.25,1129.25,1129.25,0,1
12/15/2004,00:30,1129.50,1129.50,1129.50,1129.50,1,0
12/15/2004,00:37,1129.25,1129.25,1129.25,1129.25,0,1
12/15/2004,00:38,1129.25,1129.25,1129.25,1129.25,0,8
12/15/2004,00:39,1129.25,1129.25,1129.25,1129.25,0,4
12/15/2004,00:40,1129.25,1129.25,1129.25,1129.25,0,4
12/15/2004,00:44,1129.50,1129.50,1129.25,1129.25,2,100
12/15/2004,00:45,1129.00,1129.00,1129.00,1129.00,0,71
12/15/2004,00:46,1129.00,1129.00,1129.00,1129.00,0,16
12/15/2004,00:51,1129.00,1129.00,1129.00,1129.00,0,2
12/15/2004,00:57,1129.00,1129.00,1129.00,1129.00,0,1
12/15/2004,00:58,1129.00,1129.00,1129.00,1129.00,0,20
12/15/2004,01:02,1129.25,1129.25,1129.25,1129.25,1,0
12/15/2004,01:04,1129.25,1129.25,1129.25,1129.25,8,0
12/15/2004,01:08,1129.25,1129.25,1129.25,1129.25,4,0
12/15/2004,01:09,1129.25,1129.50,1129.25,1129.50,103,0
12/15/2004,01:10,1129.50,1129.50,1129.50,1129.50,120,0
12/15/2004,01:11,1129.50,1129.50,1129.50,1129.50,95,0
12/15/2004,01:13,1129.50,1129.50,1129.50,1129.50,13,0
12/15/2004,01:14,1129.50,1129.75,1129.50,1129.50,18,7
12/15/2004,01:16,1129.25,1129.25,1129.25,1129.25,0,2
12/15/2004,01:17,1129.50,1129.50,1129.25,1129.25,6,11
12/15/2004,01:21,1129.50,1129.50,1129.50,1129.50,3,0
12/15/2004,01:23,1129.25,1129.25,1129.25,1129.25,0,1
12/15/2004,01:25,1129.25,1129.25,1129.25,1129.25,0,1
12/15/2004,01:28,1129.25,1129.25,1129.25,1129.25,0,5
12/15/2004,01:33,1129.25,1129.50,1129.25,1129.50,1,26
12/15/2004,01:34,1129.25,1129.25,1129.25,1129.25,0,31
12/15/2004,01:35,1129.25,1129.50,1129.25,1129.50,1,1
12/15/2004,01:37,1129.25,1129.25,1129.25,1129.25,0,3
12/15/2004,01:41,1129.25,1129.25,1129.25,1129.25,0,2
12/15/2004,01:43,1129.25,1129.50,1129.25,1129.25,10,6
12/15/2004,01:44,1129.25,1129.25,1129.25,1129.25,0,35
12/15/2004,01:45,1129.25,1129.25,1129.25,1129.25,0,25
12/15/2004,01:47,1129.25,1129.25,1129.25,1129.25,0,24
12/15/2004,01:48,1129.25,1129.25,1129.25,1129.25,0,9
12/15/2004,01:51,1129.25,1129.25,1129.25,1129.25,0,1
12/15/2004,01:52,1129.25,1129.25,1129.25,1129.25,0,10
12/15/2004,01:53,1129.50,1129.50,1129.50,1129.50,1,0
12/15/2004,01:54,1129.25,1129.50,1129.25,1129.50,20,4
12/15/2004,01:55,1129.50,1129.50,1129.25,1129.25,11,7
12/15/2004,02:00,1129.25,1129.25,1129.25,1129.25,0,10
12/15/2004,02:01,1129.25,1129.25,1129.25,1129.25,0,121
12/15/2004,02:02,1129.00,1129.25,1129.00,1129.25,3,57
12/15/2004,02:03,1129.25,1129.25,1129.25,1129.25,28,0
12/15/2004,02:04,1129.25,1129.25,1129.25,1129.25,21,0
12/15/2004,02:05,1129.25,1129.25,1129.00,1129.00,49,6
12/15/2004,02:06,1129.25,1129.25,1129.25,1129.25,12,0
12/15/2004,02:08,1129.00,1129.00,1129.00,1129.00,0,56
12/15/2004,02:09,1129.00,1129.00,1129.00,1129.00,0,11
12/15/2004,02:10,1129.00,1129.00,1128.50,1128.50,0,113
12/15/2004,02:11,1128.50,1128.50,1128.50,1128.50,0,86
12/15/2004,02:12,1128.50,1128.50,1128.50,1128.50,0,5
12/15/2004,02:13,1128.50,1128.50,1128.50,1128.50,0,20
12/15/2004,02:14,1128.50,1128.50,1128.50,1128.50,0,48
12/15/2004,02:15,1128.50,1128.50,1128.50,1128.50,0,3
12/15/2004,02:16,1128.50,1128.75,1128.00,1128.00,14,287
12/15/2004,02:17,1128.00,1128.25,1128.00,1128.00,2,3
12/15/2004,02:18,1128.25,1128.25,1128.00,1128.00,2,1
12/15/2004,02:19,1128.25,1128.25,1128.25,1128.25,38,0
12/15/2004,02:20,1128.25,1128.50,1128.25,1128.50,72,0
12/15/2004,02:21,1128.50,1128.50,1128.50,1128.50,14,0
12/15/2004,02:23,1128.25,1128.50,1128.25,1128.25,14,80
12/15/2004,02:24,1128.50,1128.50,1128.50,1128.50,10,0
12/15/2004,02:25,1128.50,1128.50,1128.50,1128.50,5,0
12/15/2004,02:26,1128.50,1128.50,1128.50,1128.50,21,0
12/15/2004,02:28,1128.50,1128.50,1128.50,1128.50,3,0
12/15/2004,02:30,1128.50,1128.50,1128.50,1128.50,6,0
12/15/2004,02:31,1128.50,1128.50,1128.50,1128.50,9,0
12/15/2004,02:32,1128.50,1128.50,1128.50,1128.50,4,0
12/15/2004,02:33,1128.50,1128.50,1128.50,1128.50,5,0
12/15/2004,02:35,1128.50,1128.50,1128.50,1128.50,3,0
12/15/2004,02:36,1128.50,1128.50,1128.50,1128.50,1,0
12/15/2004,02:37,1128.25,1128.50,1128.25,1128.50,4,1
12/15/2004,02:38,1128.50,1128.50,1128.50,1128.50,4,0
12/15/2004,02:39,1128.25,1128.25,1128.25,1128.25,0,50
12/15/2004,02:40,1128.25,1128.25,1128.25,1128.25,0,1
12/15/2004,02:41,1128.50,1128.50,1128.25,1128.25,1,2
12/15/2004,02:42,1128.25,1128.25,1128.00,1128.00,0,25
12/15/2004,02:43,1128.25,1128.25,1128.25,1128.25,1,0
12/15/2004,02:44,1128.25,1128.25,1128.25,1128.25,5,0
12/15/2004,02:45,1128.25,1128.25,1128.25,1128.25,25,0
12/15/2004,02:46,1128.25,1128.25,1128.25,1128.25,9,0
12/15/2004,02:47,1128.00,1128.00,1128.00,1128.00,0,1
12/15/2004,02:49,1128.00,1128.00,1128.00,1128.00,0,30
12/15/2004,02:50,1128.00,1128.00,1127.75,1128.00,5,106
12/15/2004,02:51,1128.00,1128.00,1128.00,1128.00,11,0
12/15/2004,02:52,1128.00,1128.00,1128.00,1128.00,36,0
12/15/2004,02:53,1128.00,1128.00,1127.75,1128.00,4,1
12/15/2004,02:54,1128.25,1128.25,1128.25,1128.25,25,0
12/15/2004,02:56,1128.00,1128.00,1128.00,1128.00,0,33
12/15/2004,02:57,1128.25,1128.25,1128.25,1128.25,1,0
12/15/2004,02:58,1128.00,1128.00,1128.00,1128.00,0,17
12/15/2004,02:59,1128.00,1128.25,1128.00,1128.00,15,10
12/15/2004,03:00,1128.25,1128.25,1128.25,1128.25,108,0
12/15/2004,03:02,1128.25,1128.25,1128.25,1128.25,1,0
12/15/2004,03:03,1128.25,1128.25,1128.25,1128.25,6,0
12/15/2004,03:05,1128.25,1128.25,1128.25,1128.25,14,0
12/15/2004,03:06,1128.25,1128.25,1128.25,1128.25,1,0
12/15/2004,03:07,1128.50,1128.50,1128.50,1128.50,50,0
12/15/2004,03:08,1128.50,1128.50,1128.25,1128.25,13,26
12/15/2004,03:10,1128.50,1128.50,1128.50,1128.50,4,0
12/15/2004,03:12,1128.25,1128.25,1128.00,1128.00,0,91
12/15/2004,03:13,1128.00,1128.00,1127.75,1127.75,0,66
12/15/2004,03:14,1128.00,1128.00,1128.00,1128.00,7,0
12/15/2004,03:15,1128.00,1128.00,1128.00,1128.00,6,0
12/15/2004,03:16,1128.00,1128.00,1127.75,1128.00,4,5
12/15/2004,03:17,1127.75,1127.75,1127.75,1127.75,0,127
12/15/2004,03:18,1128.00,1128.00,1128.00,1128.00,25,0
12/15/2004,03:19,1128.00,1128.25,1128.00,1128.00,7,2
12/15/2004,03:20,1128.00,1128.00,1128.00,1128.00,0,63
12/15/2004,03:21,1128.00,1128.00,1128.00,1128.00,0,24
12/15/2004,03:22,1128.00,1128.00,1128.00,1128.00,0,1
12/15/2004,03:23,1128.00,1128.25,1128.00,1128.00,5,11
12/15/2004,03:24,1128.00,1128.00,1128.00,1128.00,0,32
12/15/2004,03:27,1128.00,1128.00,1127.75,1127.75,0,12
12/15/2004,03:29,1128.00,1128.00,1128.00,1128.00,1,0
12/15/2004,03:30,1128.00,1128.00,1128.00,1128.00,9,0
12/15/2004,03:31,1127.75,1127.75,1127.75,1127.75,0,1
12/15/2004,03:32,1127.75,1127.75,1127.50,1127.50,0,121
12/15/2004,03:33,1127.75,1127.75,1127.75,1127.75,2,0
12/15/2004,03:34,1127.75,1127.75,1127.75,1127.75,64,0
12/15/2004,03:35,1127.50,1127.75,1127.50,1127.75,23,1
12/15/2004,03:36,1127.75,1127.75,1127.75,1127.75,7,0
12/15/2004,03:38,1128.00,1128.00,1128.00,1128.00,1,0
12/15/2004,03:39,1128.00,1128.00,1128.00,1128.00,11,0
12/15/2004,03:40,1128.00,1128.00,1128.00,1128.00,53,0
12/15/2004,03:41,1128.00,1128.00,1128.00,1128.00,8,0
12/15/2004,03:42,1128.00,1128.00,1128.00,1128.00,29,0
12/15/2004,03:43,1128.00,1128.00,1128.00,1128.00,1,0
12/15/2004,03:44,1128.00,1128.00,1128.00,1128.00,3,0
12/15/2004,03:45,1128.00,1128.25,1128.00,1128.25,18,0
12/15/2004,03:46,1128.25,1128.25,1128.25,1128.25,21,0
12/15/2004,03:47,1128.25,1128.25,1128.00,1128.00,1,4
12/15/2004,03:48,1128.25,1128.25,1128.25,1128.25,2,0
12/15/2004,03:49,1128.25,1128.25,1128.25,1128.25,30,0
12/15/2004,03:50,1128.00,1128.00,1128.00,1128.00,0,1
12/15/2004,03:51,1128.25,1128.25,1128.25,1128.25,158,0
12/15/2004,03:52,1128.25,1128.25,1128.25,1128.25,49,0
12/15/2004,03:53,1128.25,1128.25,1128.25,1128.25,2,0
12/15/2004,03:55,1128.25,1128.25,1128.25,1128.25,21,0
12/15/2004,03:56,1128.50,1128.50,1128.50,1128.50,3,0
12/15/2004,03:57,1128.25,1128.25,1128.25,1128.25,0,11
12/15/2004,03:58,1128.25,1128.25,1128.25,1128.25,0,14
12/15/2004,03:59,1128.50,1128.50,1128.50,1128.50,100,0
12/15/2004,04:00,1128.25,1128.25,1128.25,1128.25,0,66
12/15/2004,04:01,1128.25,1128.25,1128.25,1128.25,0,4
12/15/2004,04:02,1128.25,1128.25,1128.25,1128.25,0,1
12/15/2004,04:04,1128.00,1128.00,1128.00,1128.00,0,52
12/15/2004,04:06,1128.25,1128.25,1128.25,1128.25,7,0
12/15/2004,04:07,1128.25,1128.25,1128.25,1128.25,1,0
12/15/2004,04:08,1128.25,1128.25,1128.25,1128.25,10,0
12/15/2004,04:09,1128.25,1128.25,1128.25,1128.25,3,0
12/15/2004,04:11,1128.00,1128.25,1128.00,1128.00,5,22
12/15/2004,04:12,1128.00,1128.00,1128.00,1128.00,0,1
12/15/2004,04:15,1128.25,1128.25,1128.00,1128.00,126,1
12/15/2004,04:16,1128.00,1128.00,1128.00,1128.00,0,38
12/15/2004,04:17,1128.00,1128.00,1128.00,1128.00,0,31
12/15/2004,04:18,1128.00,1128.00,1128.00,1128.00,0,1
12/15/2004,04:19,1128.00,1128.00,1128.00,1128.00,0,10
12/15/2004,04:20,1128.00,1128.00,1128.00,1128.00,0,17
12/15/2004,04:21,1128.00,1128.00,1128.00,1128.00,0,20
12/15/2004,04:22,1128.00,1128.25,1128.00,1128.00,29,11
12/15/2004,04:23,1128.25,1128.25,1128.25,1128.25,32,0
12/15/2004,04:24,1128.00,1128.00,1128.00,1128.00,0,4
12/15/2004,04:25,1128.25,1128.25,1128.00,1128.00,1,2
12/15/2004,04:26,1128.00,1128.00,1128.00,1128.00,0,8
12/15/2004,04:27,1128.00,1128.00,1128.00,1128.00,0,14
12/15/2004,04:28,1127.75,1127.75,1127.75,1127.75,0,1
12/15/2004,04:29,1128.00,1128.00,1128.00,1128.00,3,0
12/15/2004,04:32,1128.00,1128.00,1128.00,1128.00,2,0
12/15/2004,04:33,1128.00,1128.00,1128.00,1128.00,28,0
12/15/2004,04:35,1128.00,1128.00,1128.00,1128.00,15,0
12/15/2004,04:36,1128.00,1128.00,1127.50,1127.50,43,106
12/15/2004,04:37,1127.75,1128.00,1127.50,1128.00,71,58
12/15/2004,04:39,1128.00,1128.00,1128.00,1128.00,6,0
12/15/2004,04:40,1127.75,1127.75,1127.75,1127.75,0,1
12/15/2004,04:41,1128.00,1128.00,1128.00,1128.00,2,0
12/15/2004,04:42,1128.00,1128.00,1127.75,1127.75,2,1
12/15/2004,04:45,1128.00,1128.00,1128.00,1128.00,73,0
12/15/2004,04:46,1128.00,1128.00,1128.00,1128.00,7,0
12/15/2004,04:48,1128.00,1128.00,1128.00,1128.00,5,0
12/15/2004,04:49,1128.00,1128.00,1128.00,1128.00,24,0
12/15/2004,04:50,1128.25,1128.50,1128.25,1128.25,85,6
12/15/2004,04:52,1128.25,1128.25,1128.00,1128.25,3,27
12/15/2004,04:53,1128.25,1128.25,1128.25,1128.25,6,0
12/15/2004,04:54,1128.00,1128.00,1128.00,1128.00,0,9
12/15/2004,04:59,1128.00,1128.00,1128.00,1128.00,0,8
12/15/2004,05:01,1128.00,1128.00,1128.00,1128.00,0,2
12/15/2004,05:02,1128.00,1128.00,1128.00,1128.00,0,1
12/15/2004,05:03,1128.00,1128.00,1128.00,1128.00,0,1
12/15/2004,05:05,1128.00,1128.00,1128.00,1128.00,0,4
12/15/2004,05:06,1128.00,1128.00,1128.00,1128.00,0,54
12/15/2004,05:07,1128.00,1128.00,1128.00,1128.00,0,18
12/15/2004,05:08,1128.00,1128.00,1128.00,1128.00,0,6
12/15/2004,05:09,1128.00,1128.00,1128.00,1128.00,0,2
12/15/2004,05:10,1128.00,1128.00,1128.00,1128.00,0,56
12/15/2004,05:11,1128.25,1128.25,1128.25,1128.25,5,0
12/15/2004,05:12,1128.25,1128.25,1128.25,1128.25,2,0
12/15/2004,05:13,1128.00,1128.00,1128.00,1128.00,0,10
12/15/2004,05:15,1128.25,1128.25,1128.25,1128.25,1,0
12/15/2004,05:18,1128.25,1128.25,1128.25,1128.25,23,0
12/15/2004,05:19,1128.25,1128.25,1128.25,1128.25,10,0
12/15/2004,05:20,1128.25,1128.25,1128.25,1128.25,11,0
12/15/2004,05:21,1128.50,1128.50,1128.50,1128.50,1,0
12/15/2004,05:22,1128.25,1128.25,1128.25,1128.25,0,1
12/15/2004,05:23,1128.50,1128.50,1128.50,1128.50,2,0
12/15/2004,05:24,1128.50,1128.50,1128.50,1128.50,100,0
12/15/2004,05:25,1128.50,1128.75,1128.50,1128.75,58,1
12/15/2004,05:28,1128.50,1128.50,1128.50,1128.50,0,408
12/15/2004,05:29,1128.50,1128.50,1128.50,1128.50,0,23
12/15/2004,05:31,1128.75,1128.75,1128.75,1128.75,1,0
12/15/2004,05:33,1128.75,1128.75,1128.50,1128.50,5,42
12/15/2004,05:34,1128.50,1128.50,1128.50,1128.50,0,26
12/15/2004,05:36,1128.75,1128.75,1128.75,1128.75,45,0
12/15/2004,05:37,1129.00,1129.00,1128.75,1128.75,175,10
12/15/2004,05:38,1128.75,1128.75,1128.75,1128.75,0,5
12/15/2004,05:40,1128.75,1128.75,1128.75,1128.75,0,1
12/15/2004,05:41,1128.75,1128.75,1128.75,1128.75,0,10
12/15/2004,05:42,1128.75,1129.00,1128.75,1129.00,57,3
12/15/2004,05:43,1129.00,1129.25,1129.00,1129.25,4,0
12/15/2004,05:44,1129.00,1129.00,1129.00,1129.00,0,85
12/15/2004,05:45,1129.00,1129.00,1129.00,1129.00,0,1
12/15/2004,05:46,1128.75,1128.75,1128.75,1128.75,0,76
12/15/2004,05:47,1128.75,1129.00,1128.75,1128.75,3,49
12/15/2004,05:48,1129.00,1129.00,1129.00,1129.00,238,0
12/15/2004,05:50,1129.00,1129.25,1129.00,1129.25,48,0
12/15/2004,05:51,1129.25,1129.25,1129.00,1129.25,7,3
12/15/2004,05:52,1129.25,1129.25,1129.25,1129.25,146,0
12/15/2004,05:53,1129.25,1129.25,1129.25,1129.25,27,0
12/15/2004,05:54,1129.25,1129.25,1129.25,1129.25,10,0
12/15/2004,05:55,1129.00,1129.00,1129.00,1129.00,0,20
12/15/2004,05:56,1129.25,1129.25,1129.25,1129.25,1,0
12/15/2004,05:57,1129.25,1129.25,1129.25,1129.25,1,0
12/15/2004,06:01,1129.00,1129.50,1129.00,1129.50,28,4
12/15/2004,06:02,1129.25,1129.25,1129.25,1129.25,0,6
12/15/2004,06:03,1129.00,1129.25,1129.00,1129.25,10,6
12/15/2004,06:04,1129.25,1129.25,1129.25,1129.25,91,0
12/15/2004,06:05,1129.25,1129.25,1129.25,1129.25,3,0
12/15/2004,06:06,1129.25,1129.25,1129.25,1129.25,4,0
12/15/2004,06:07,1129.25,1129.25,1129.25,1129.25,11,0
12/15/2004,06:09,1129.50,1129.50,1129.25,1129.25,1,18
12/15/2004,06:10,1129.25,1129.50,1129.25,1129.25,1,7
12/15/2004,06:11,1129.25,1129.25,1129.25,1129.25,0,5
12/15/2004,06:12,1129.50,1129.50,1129.25,1129.25,218,10
12/15/2004,06:13,1129.50,1129.50,1129.50,1129.50,122,0
12/15/2004,06:14,1129.50,1129.50,1129.50,1129.50,46,0
12/15/2004,06:15,1129.50,1129.50,1129.50,1129.50,30,0
12/15/2004,06:16,1129.50,1129.75,1129.50,1129.75,6,0
12/15/2004,06:17,1129.75,1129.75,1129.50,1129.50,50,31
12/15/2004,06:18,1129.50,1129.75,1129.25,1129.25,5,26
12/15/2004,06:20,1129.50,1129.75,1129.50,1129.75,12,0
12/15/2004,06:21,1129.50,1129.50,1129.50,1129.50,0,2
12/15/2004,06:22,1129.75,1129.75,1129.75,1129.75,5,0
12/15/2004,06:23,1129.75,1129.75,1129.50,1129.75,6,2
12/15/2004,06:24,1129.75,1129.75,1129.75,1129.75,5,0
12/15/2004,06:26,1129.75,1130.00,1129.50,1129.75,69,3
12/15/2004,06:27,1129.75,1130.25,1129.75,1130.25,470,15
12/15/2004,06:28,1130.25,1130.75,1130.00,1130.50,404,250
12/15/2004,06:29,1130.50,1130.75,1130.50,1130.75,99,37
12/15/2004,06:30,1130.75,1131.00,1130.50,1130.50,314,278
12/15/2004,06:31,1130.75,1131.00,1130.25,1130.50,116,60
12/15/2004,06:32,1130.50,1130.75,1130.50,1130.50,43,43
12/15/2004,06:33,1130.50,1130.50,1130.25,1130.50,55,39
12/15/2004,06:34,1130.50,1130.50,1130.50,1130.50,74,0
12/15/2004,06:35,1130.50,1130.75,1130.50,1130.50,16,49
12/15/2004,06:36,1130.50,1131.00,1130.50,1131.00,212,4
12/15/2004,06:37,1131.00,1131.00,1130.75,1130.75,4,8
12/15/2004,06:38,1130.75,1131.00,1130.75,1130.75,7,129
12/15/2004,06:39,1130.75,1130.75,1130.50,1130.50,0,38
12/15/2004,06:40,1130.50,1130.50,1130.50,1130.50,0,103
12/15/2004,06:41,1130.50,1130.50,1130.50,1130.50,0,9
12/15/2004,06:42,1130.50,1130.75,1130.50,1130.50,13,51
12/15/2004,06:43,1130.50,1130.50,1130.50,1130.50,0,35
12/15/2004,06:44,1130.50,1130.50,1130.50,1130.50,0,8
12/15/2004,06:45,1130.75,1130.75,1130.50,1130.50,1,10
12/15/2004,06:46,1130.25,1130.75,1130.25,1130.50,45,8
12/15/2004,06:47,1130.50,1130.75,1130.00,1130.25,94,276
12/15/2004,06:48,1130.00,1130.25,1130.00,1130.00,6,86
12/15/2004,06:49,1130.25,1130.25,1129.75,1130.00,61,114
12/15/2004,06:50,1130.00,1130.00,1129.75,1129.75,3,1
12/15/2004,06:51,1130.00,1130.00,1129.75,1130.00,17,1
12/15/2004,06:52,1129.75,1130.00,1129.75,1129.75,3,120
12/15/2004,06:53,1129.75,1130.00,1129.50,1129.75,38,19
12/15/2004,06:54,1130.00,1130.00,1130.00,1130.00,1,0
12/15/2004,06:56,1129.75,1129.75,1129.75,1129.75,0,33
12/15/2004,06:57,1130.00,1130.25,1130.00,1130.25,157,0
12/15/2004,06:58,1130.25,1130.25,1130.00,1130.00,21,50
12/15/2004,06:59,1130.00,1130.25,1130.00,1130.25,5,7
12/15/2004,07:00,1130.00,1130.00,1130.00,1130.00,0,54
12/15/2004,07:01,1130.00,1130.00,1130.00,1130.00,0,20
12/15/2004,07:02,1130.25,1130.25,1130.00,1130.00,27,55
12/15/2004,07:03,1130.00,1130.50,1130.00,1130.25,125,50
12/15/2004,07:04,1130.25,1130.50,1130.25,1130.25,6,77
12/15/2004,07:05,1130.25,1130.25,1130.25,1130.25,0,22
12/15/2004,07:06,1130.00,1130.25,1130.00,1130.25,26,10
12/15/2004,07:07,1130.25,1130.25,1130.00,1130.25,87,1
12/15/2004,07:08,1130.25,1130.25,1130.25,1130.25,28,0
12/15/2004,07:09,1130.25,1130.25,1130.25,1130.25,5,0
12/15/2004,07:10,1130.25,1130.25,1130.00,1130.25,26,9
12/15/2004,07:11,1130.25,1130.25,1130.25,1130.25,3,0
12/15/2004,07:12,1130.00,1130.00,1130.00,1130.00,0,45
12/15/2004,07:13,1130.00,1130.25,1130.00,1130.25,1,24
12/15/2004,07:14,1130.00,1130.00,1130.00,1130.00,0,7
12/15/2004,07:15,1130.00,1130.25,1129.75,1130.00,116,71
12/15/2004,07:16,1130.00,1130.00,1130.00,1130.00,27,0
12/15/2004,07:17,1130.25,1130.25,1130.25,1130.25,9,0
12/15/2004,07:18,1130.25,1130.50,1130.25,1130.25,33,25
12/15/2004,07:19,1130.25,1130.50,1130.25,1130.25,1,5
12/15/2004,07:20,1130.50,1130.50,1130.00,1130.00,1,12
12/15/2004,07:21,1130.00,1130.00,1130.00,1130.00,0,84
12/15/2004,07:22,1130.00,1130.00,1130.00,1130.00,0,45
12/15/2004,07:23,1130.00,1130.00,1130.00,1130.00,0,34
12/15/2004,07:24,1130.00,1130.00,1130.00,1130.00,0,40
12/15/2004,07:25,1130.00,1130.00,1130.00,1130.00,0,22
12/15/2004,07:26,1130.00,1130.00,1130.00,1130.00,0,38
12/15/2004,07:27,1130.00,1130.00,1130.00,1130.00,0,37
12/15/2004,07:28,1130.00,1130.00,1129.75,1130.00,13,59
12/15/2004,07:29,1130.00,1130.00,1130.00,1130.00,2,0
12/15/2004,07:30,1129.75,1129.75,1129.75,1129.75,0,10
12/15/2004,07:31,1130.00,1130.50,1130.00,1130.00,253,291
12/15/2004,07:32,1130.00,1130.25,1130.00,1130.00,60,180
12/15/2004,07:33,1130.00,1130.00,1130.00,1130.00,0,86
12/15/2004,07:34,1129.75,1130.00,1129.75,1130.00,1,1
12/15/2004,07:35,1130.00,1130.00,1130.00,1130.00,7,0
12/15/2004,07:36,1129.75,1130.00,1129.75,1129.75,104,148
12/15/2004,07:37,1129.50,1129.75,1129.25,1129.25,6,369
12/15/2004,07:38,1129.50,1129.50,1129.25,1129.25,5,16
12/15/2004,07:39,1129.50,1129.50,1129.00,1129.25,17,124
12/15/2004,07:40,1129.00,1129.00,1129.00,1129.00,0,253
12/15/2004,07:41,1129.25,1129.25,1128.75,1129.00,56,253
12/15/2004,07:42,1129.00,1129.25,1129.00,1129.25,75,4
12/15/2004,07:43,1129.00,1129.00,1129.00,1129.00,0,58
12/15/2004,07:44,1129.25,1129.25,1128.75,1129.00,81,18
12/15/2004,07:45,1129.00,1129.25,1129.00,1129.00,9,57
12/15/2004,07:46,1128.75,1129.00,1128.50,1129.00,94,179
12/15/2004,07:47,1128.75,1129.00,1128.75,1129.00,17,2
12/15/2004,07:48,1129.00,1129.25,1129.00,1129.00,71,12
12/15/2004,07:49,1129.25,1129.25,1129.00,1129.00,26,3
12/15/2004,07:50,1129.25,1129.25,1129.00,1129.00,2,25
12/15/2004,07:52,1129.25,1129.25,1129.25,1129.25,86,0
12/15/2004,07:53,1129.25,1129.25,1129.25,1129.25,94,0
12/15/2004,07:54,1129.25,1129.50,1129.25,1129.50,78,0
12/15/2004,07:55,1129.50,1129.50,1129.25,1129.50,12,1
12/15/2004,07:56,1129.50,1129.50,1129.50,1129.50,3,0
12/15/2004,07:57,1129.25,1129.25,1129.00,1129.25,10,71
12/15/2004,07:58,1129.25,1129.25,1129.25,1129.25,54,0
12/15/2004,07:59,1129.25,1129.25,1129.25,1129.25,70,0
12/15/2004,08:00,1129.25,1129.25,1129.00,1129.25,24,1
12/15/2004,08:01,1129.25,1129.25,1129.00,1129.00,13,25
12/15/2004,08:02,1129.00,1129.00,1128.50,1129.00,212,379
12/15/2004,08:03,1129.00,1129.00,1129.00,1129.00,40,0
12/15/2004,08:04,1129.00,1129.00,1128.50,1128.50,71,493
12/15/2004,08:05,1128.25,1128.75,1128.25,1128.75,27,50
12/15/2004,08:06,1128.75,1128.75,1128.50,1128.50,70,57
12/15/2004,08:07,1128.50,1128.50,1128.50,1128.50,0,9
12/15/2004,08:08,1128.75,1129.00,1128.50,1129.00,141,31
12/15/2004,08:09,1128.75,1129.25,1128.75,1129.25,60,5
12/15/2004,08:10,1129.25,1129.25,1129.00,1129.00,10,290
12/15/2004,08:11,1129.00,1129.00,1129.00,1129.00,0,34
12/15/2004,08:12,1129.00,1129.00,1129.00,1129.00,0,38
12/15/2004,08:13,1129.00,1129.00,1128.75,1129.00,38,60
12/15/2004,08:14,1129.00,1129.00,1129.00,1129.00,86,0
12/15/2004,08:15,1129.00,1129.00,1129.00,1129.00,141,0
12/15/2004,08:16,1129.00,1129.00,1128.75,1129.00,61,2
12/15/2004,08:17,1129.00,1129.00,1129.00,1129.00,36,0
12/15/2004,08:18,1129.00,1129.00,1129.00,1129.00,48,0
12/15/2004,08:19,1129.00,1129.00,1129.00,1129.00,71,0
12/15/2004,08:20,1129.00,1129.00,1129.00,1129.00,55,0
12/15/2004,08:21,1128.75,1129.00,1128.75,1128.75,3,134
12/15/2004,08:22,1128.75,1128.75,1128.50,1128.75,17,147
12/15/2004,08:23,1128.75,1128.75,1128.50,1128.75,82,93
12/15/2004,08:24,1128.75,1128.75,1128.50,1128.75,3,150
12/15/2004,08:25,1128.50,1128.75,1128.50,1128.75,2,7
12/15/2004,08:26,1128.50,1128.50,1128.50,1128.50,0,171
12/15/2004,08:27,1128.50,1128.75,1128.50,1128.50,1,146
12/15/2004,08:28,1128.75,1128.75,1128.25,1128.50,26,192
12/15/2004,08:29,1128.50,1128.75,1128.25,1128.50,368,390
12/15/2004,08:30,1128.50,1128.75,1128.25,1128.75,313,85
12/15/2004,08:31,1128.50,1128.75,1128.00,1128.50,1808,1321
12/15/2004,08:32,1128.25,1128.50,1127.75,1127.75,315,1782
12/15/2004,08:33,1127.75,1128.00,1127.50,1128.00,1168,1872
12/15/2004,08:34,1128.00,1128.25,1127.50,1128.00,1482,1753
12/15/2004,08:35,1128.00,1128.00,1127.50,1127.75,317,1146
12/15/2004,08:36,1128.00,1128.50,1127.75,1128.50,1222,195
12/15/2004,08:37,1128.50,1128.75,1128.25,1128.50,1321,552
12/15/2004,08:38,1128.50,1128.75,1128.25,1128.75,589,167
12/15/2004,08:39,1128.75,1129.50,1128.50,1129.25,2479,900
12/15/2004,08:40,1129.50,1129.75,1129.00,1129.25,1165,676
12/15/2004,08:41,1129.25,1129.75,1129.25,1129.50,949,170
12/15/2004,08:42,1129.50,1130.00,1129.25,1130.00,2094,857
12/15/2004,08:43,1130.00,1130.25,1129.50,1130.00,1007,812
12/15/2004,08:44,1130.00,1130.00,1129.75,1130.00,671,265
12/15/2004,08:45,1129.75,1130.25,1129.50,1130.00,873,493
12/15/2004,08:46,1129.75,1130.75,1129.75,1130.25,2477,1371
12/15/2004,08:47,1130.25,1130.25,1129.50,1129.75,1570,1338
12/15/2004,08:48,1129.75,1130.25,1129.75,1129.75,650,1062
12/15/2004,08:49,1129.75,1130.00,1129.50,1129.50,436,1435
12/15/2004,08:50,1129.50,1129.75,1129.50,1129.75,127,920
12/15/2004,08:51,1129.50,1130.00,1129.50,1129.75,1138,842
12/15/2004,08:52,1129.50,1130.00,1129.50,1129.50,837,783
12/15/2004,08:53,1129.50,1129.75,1129.50,1129.50,30,628
12/15/2004,08:54,1129.50,1130.00,1129.50,1129.75,868,492
12/15/2004,08:55,1129.50,1129.75,1129.00,1129.00,240,2196
12/15/2004,08:56,1129.00,1129.25,1128.50,1128.50,349,2174
12/15/2004,08:57,1128.50,1128.75,1128.50,1128.50,501,1011
12/15/2004,08:58,1128.75,1128.75,1128.25,1128.50,455,575
12/15/2004,08:59,1128.50,1128.75,1128.25,1128.75,448,546
12/15/2004,09:00,1128.75,1129.00,1128.50,1129.00,709,31
12/15/2004,09:01,1128.75,1129.25,1128.75,1129.00,730,568
12/15/2004,09:02,1129.00,1129.25,1129.00,1129.00,1287,1005
12/15/2004,09:03,1129.25,1129.50,1129.00,1129.50,421,428
12/15/2004,09:04,1129.50,1129.50,1129.25,1129.25,246,170
12/15/2004,09:05,1129.25,1129.50,1129.25,1129.25,9,578
12/15/2004,09:06,1129.50,1129.75,1129.25,1129.75,724,65
12/15/2004,09:07,1129.75,1130.25,1129.75,1130.00,1106,666
12/15/2004,09:08,1130.00,1130.00,1129.50,1129.50,32,590
12/15/2004,09:09,1129.50,1130.75,1129.50,1130.75,3372,667
12/15/2004,09:10,1130.75,1131.00,1130.25,1130.75,2438,1819
12/15/2004,09:11,1130.75,1131.25,1130.50,1130.50,2554,1785
12/15/2004,09:12,1130.50,1131.25,1130.50,1130.75,1174,771
12/15/2004,09:13,1131.00,1131.25,1130.75,1131.00,2355,641
12/15/2004,09:14,1131.00,1131.75,1130.75,1131.75,3557,358
12/15/2004,09:15,1131.50,1131.75,1131.00,1131.00,1183,2081
12/15/2004,09:16,1131.25,1131.25,1130.75,1131.00,282,827
12/15/2004,09:17,1131.00,1131.00,1130.50,1130.50,378,1037
12/15/2004,09:18,1130.75,1131.00,1130.50,1131.00,827,563
12/15/2004,09:19,1130.75,1131.00,1130.50,1130.50,332,406
12/15/2004,09:20,1130.50,1130.75,1130.25,1130.50,339,1016
12/15/2004,09:21,1130.25,1131.00,1130.25,1130.75,1174,641
12/15/2004,09:22,1130.75,1131.00,1130.75,1131.00,113,155
12/15/2004,09:23,1131.00,1131.25,1130.50,1131.25,382,246
12/15/2004,09:24,1131.00,1131.50,1131.00,1131.25,857,937
12/15/2004,09:25,1131.25,1131.50,1130.75,1131.25,443,713
12/15/2004,09:26,1131.25,1131.50,1131.00,1131.25,965,334
12/15/2004,09:27,1131.25,1131.50,1131.00,1131.00,109,247
12/15/2004,09:28,1131.00,1131.50,1130.75,1131.25,566,948
12/15/2004,09:29,1131.25,1131.25,1130.75,1131.00,98,500
12/15/2004,09:30,1131.00,1131.25,1130.75,1131.25,513,591
12/15/2004,09:31,1131.25,1131.50,1130.50,1130.75,872,1797
12/15/2004,09:32,1130.50,1131.00,1130.25,1130.50,1196,2013
12/15/2004,09:33,1130.25,1130.75,1130.25,1130.25,430,1331
12/15/2004,09:34,1130.25,1130.75,1130.00,1130.00,918,1762
12/15/2004,09:35,1130.00,1130.50,1129.75,1129.75,1122,2806
12/15/2004,09:36,1129.75,1130.50,1129.75,1130.50,2620,208
12/15/2004,09:37,1130.50,1130.50,1130.00,1130.25,303,1032
12/15/2004,09:38,1130.25,1130.50,1130.00,1130.50,254,284
12/15/2004,09:39,1130.50,1130.50,1130.00,1130.00,83,545
12/15/2004,09:40,1130.00,1130.50,1129.75,1130.00,409,1183
12/15/2004,09:41,1129.75,1130.00,1129.50,1129.75,395,2025
12/15/2004,09:42,1129.50,1129.75,1129.00,1129.50,863,2422
12/15/2004,09:43,1129.50,1129.75,1129.25,1129.50,1600,510
12/15/2004,09:44,1129.50,1129.75,1129.25,1129.50,438,549
12/15/2004,09:45,1129.50,1129.75,1129.25,1129.25,431,737
12/15/2004,09:46,1129.50,1129.75,1129.25,1129.75,638,36
12/15/2004,09:47,1129.50,1129.75,1129.50,1129.75,351,631
12/15/2004,09:48,1129.50,1129.75,1129.25,1129.50,293,924
12/15/2004,09:49,1129.50,1130.00,1129.50,1129.75,657,230
12/15/2004,09:50,1129.75,1129.75,1129.25,1129.50,285,741
12/15/2004,09:51,1129.50,1129.75,1129.25,1129.75,169,927
12/15/2004,09:52,1129.75,1130.00,1129.50,1129.75,864,354
12/15/2004,09:53,1130.00,1130.00,1129.75,1130.00,685,190
12/15/2004,09:54,1130.00,1130.25,1129.75,1129.75,1231,744
12/15/2004,09:55,1130.00,1130.00,1129.75,1130.00,435,58
12/15/2004,09:56,1130.00,1130.25,1130.00,1130.00,48,220
12/15/2004,09:57,1130.00,1130.25,1129.75,1130.00,250,349
12/15/2004,09:58,1129.75,1130.00,1129.50,1129.50,175,743
12/15/2004,09:59,1129.50,1129.75,1129.25,1129.25,310,1044
12/15/2004,10:00,1129.25,1129.50,1129.00,1129.00,349,736
12/15/2004,10:01,1129.25,1129.25,1129.00,1129.00,256,399
12/15/2004,10:02,1129.25,1129.25,1128.50,1128.50,64,3333
12/15/2004,10:03,1128.50,1129.00,1128.50,1128.50,971,577
12/15/2004,10:04,1128.50,1128.75,1127.50,1128.00,1227,3536
12/15/2004,10:05,1128.00,1128.25,1128.00,1128.25,650,926
12/15/2004,10:06,1128.25,1128.25,1127.75,1127.75,112,1015
12/15/2004,10:07,1127.75,1128.00,1126.75,1126.75,1979,4857
12/15/2004,10:08,1126.75,1127.25,1126.75,1126.75,2253,4805
12/15/2004,10:09,1126.50,1127.00,1126.50,1127.00,2106,1035
12/15/2004,10:10,1126.75,1127.00,1126.25,1126.50,808,1743
12/15/2004,10:11,1126.75,1127.00,1126.50,1127.00,1382,366
12/15/2004,10:12,1127.00,1127.00,1126.25,1126.25,292,1432
12/15/2004,10:13,1126.25,1126.75,1126.25,1126.75,713,447
12/15/2004,10:14,1126.75,1127.00,1126.50,1127.00,1407,560
12/15/2004,10:15,1126.75,1127.00,1126.50,1126.50,107,472
12/15/2004,10:16,1126.50,1127.00,1126.25,1126.50,1097,1223
12/15/2004,10:17,1126.75,1127.00,1126.50,1126.75,756,686
12/15/2004,10:18,1126.75,1127.00,1126.50,1126.75,1015,9
12/15/2004,10:19,1126.75,1127.00,1126.50,1126.75,261,229
12/15/2004,10:20,1126.75,1127.25,1126.50,1126.75,1557,768
12/15/2004,10:21,1127.00,1127.00,1126.25,1126.25,68,1568
12/15/2004,10:22,1126.25,1126.25,1125.25,1125.50,1938,5856
12/15/2004,10:23,1125.50,1125.75,1125.00,1125.25,3092,2583
12/15/2004,10:24,1125.50,1125.50,1124.75,1125.25,1781,2734
12/15/2004,10:25,1125.00,1125.25,1124.75,1125.25,2135,1116
12/15/2004,10:26,1125.25,1125.25,1124.50,1125.25,2477,2603
12/15/2004,10:27,1125.25,1125.75,1125.25,1125.75,1517,302
12/15/2004,10:28,1125.50,1126.00,1125.50,1126.00,931,166
12/15/2004,10:29,1126.00,1126.00,1125.75,1125.75,212,1087
12/15/2004,10:30,1125.75,1126.00,1125.50,1125.75,262,510
12/15/2004,10:31,1125.50,1125.75,1125.50,1125.75,287,162
12/15/2004,10:32,1125.50,1125.75,1125.50,1125.75,1760,855
12/15/2004,10:33,1125.75,1126.00,1125.25,1125.50,191,926
12/15/2004,10:34,1125.50,1126.00,1125.50,1126.00,1525,745
12/15/2004,10:35,1126.00,1126.00,1125.75,1126.00,433,652
12/15/2004,10:36,1126.00,1126.25,1125.75,1126.25,1175,264
12/15/2004,10:37,1126.00,1126.25,1126.00,1126.25,273,358
12/15/2004,10:38,1126.00,1126.25,1126.00,1126.25,243,394
12/15/2004,10:39,1126.25,1127.00,1126.00,1126.75,2527,334
12/15/2004,10:40,1126.75,1127.00,1126.50,1127.00,492,1460
12/15/2004,10:41,1126.75,1127.00,1126.50,1126.50,43,1064
12/15/2004,10:42,1126.50,1126.75,1125.50,1125.50,667,2417
12/15/2004,10:43,1125.50,1126.75,1125.50,1126.75,948,57
12/15/2004,10:44,1126.50,1126.50,1126.25,1126.50,85,245
12/15/2004,10:45,1126.25,1126.50,1126.25,1126.50,276,13
12/15/2004,10:46,1126.50,1127.00,1126.25,1127.00,977,389
12/15/2004,10:47,1127.00,1127.00,1126.50,1126.75,261,359
12/15/2004,10:48,1126.75,1127.00,1126.50,1126.50,15,603
12/15/2004,10:49,1126.50,1126.75,1126.50,1126.50,60,27
12/15/2004,10:50,1126.75,1127.00,1126.50,1127.00,1601,137
12/15/2004,10:51,1127.00,1127.25,1126.75,1127.00,959,515
12/15/2004,10:52,1127.00,1127.00,1126.50,1126.50,427,534
12/15/2004,10:53,1126.75,1127.00,1126.50,1126.75,266,361
12/15/2004,10:54,1126.75,1127.00,1126.50,1126.75,20,167
12/15/2004,10:55,1126.50,1126.75,1126.25,1126.50,22,765
12/15/2004,10:56,1126.25,1126.75,1126.25,1126.50,282,29
12/15/2004,10:57,1126.50,1126.75,1126.25,1126.50,70,225
12/15/2004,10:58,1126.50,1126.75,1126.25,1126.50,175,124
12/15/2004,10:59,1126.50,1126.75,1126.25,1126.25,92,387
12/15/2004,11:00,1126.25,1126.50,1126.25,1126.50,44,104
12/15/2004,11:01,1126.25,1126.75,1126.25,1126.75,251,96
12/15/2004,11:02,1126.75,1127.75,1126.50,1127.25,3812,432
12/15/2004,11:03,1127.50,1127.50,1127.25,1127.25,191,157
12/15/2004,11:04,1127.25,1127.50,1127.25,1127.25,43,685
12/15/2004,11:05,1127.25,1127.75,1127.25,1127.75,904,353
12/15/2004,11:06,1127.75,1128.00,1127.25,1127.75,1844,454
12/15/2004,11:07,1127.75,1128.00,1127.50,1127.50,97,147
12/15/2004,11:08,1127.50,1127.75,1127.50,1127.75,862,11
12/15/2004,11:09,1127.75,1128.00,1127.50,1127.75,376,105
12/15/2004,11:10,1127.75,1128.00,1127.75,1127.75,18,726
12/15/2004,11:11,1127.75,1128.00,1127.75,1128.00,427,75
12/15/2004,11:12,1127.75,1128.00,1127.75,1127.75,112,54
12/15/2004,11:13,1128.00,1128.00,1127.75,1127.75,12,65
12/15/2004,11:14,1127.75,1128.00,1127.75,1127.75,110,222
12/15/2004,11:15,1128.00,1128.00,1127.50,1127.75,81,402
12/15/2004,11:16,1127.50,1127.75,1127.00,1127.25,117,1576
12/15/2004,11:17,1127.00,1127.25,1127.00,1127.00,37,1118
12/15/2004,11:18,1127.00,1127.25,1126.75,1127.00,354,462
12/15/2004,11:19,1127.00,1127.25,1126.75,1127.00,26,180
12/15/2004,11:20,1126.75,1127.00,1126.75,1126.75,41,71
12/15/2004,11:21,1126.75,1127.00,1126.75,1127.00,767,87
12/15/2004,11:22,1127.00,1127.00,1126.75,1127.00,22,17
12/15/2004,11:23,1127.00,1127.25,1126.75,1127.25,346,6
12/15/2004,11:24,1127.00,1127.00,1126.75,1127.00,63,258
12/15/2004,11:25,1126.75,1127.00,1126.75,1127.00,24,11
12/15/2004,11:26,1126.75,1127.00,1126.75,1127.00,192,10
12/15/2004,11:27,1126.75,1127.25,1126.75,1127.00,606,440
12/15/2004,11:28,1127.00,1127.25,1126.75,1126.75,227,68
12/15/2004,11:29,1127.00,1127.00,1126.75,1127.00,134,22
12/15/2004,11:30,1127.00,1127.00,1126.75,1127.00,20,4
12/15/2004,11:31,1127.00,1127.00,1126.75,1127.00,89,21
12/15/2004,11:32,1127.00,1127.50,1126.75,1127.50,1059,14
12/15/2004,11:33,1127.50,1127.75,1127.50,1127.75,594,37
12/15/2004,11:34,1127.50,1128.00,1127.50,1127.75,345,233
12/15/2004,11:35,1128.00,1128.00,1127.50,1127.75,582,392
12/15/2004,11:36,1127.75,1128.00,1127.75,1127.75,16,315
12/15/2004,11:37,1127.75,1128.00,1127.50,1127.75,467,941
12/15/2004,11:38,1127.75,1127.75,1127.50,1127.75,180,10
12/15/2004,11:39,1127.75,1127.75,1127.50,1127.75,20,9
12/15/2004,11:40,1127.50,1127.50,1127.00,1127.25,234,1032
12/15/2004,11:41,1127.25,1127.25,1127.00,1127.00,275,13
12/15/2004,11:42,1127.25,1127.50,1127.00,1127.25,179,188
12/15/2004,11:43,1127.25,1127.25,1126.50,1126.75,907,1391
12/15/2004,11:44,1127.00,1127.00,1126.75,1127.00,126,52
12/15/2004,11:45,1127.00,1127.25,1126.75,1126.75,199,1167
12/15/2004,11:46,1126.75,1127.00,1126.75,1127.00,11,91
12/15/2004,11:47,1127.00,1127.00,1126.75,1126.75,33,15
12/15/2004,11:48,1126.75,1127.00,1126.75,1126.75,13,283
12/15/2004,11:49,1126.75,1127.00,1126.75,1127.00,38,103
12/15/2004,11:50,1126.75,1127.25,1126.75,1127.25,518,17
12/15/2004,11:51,1127.25,1127.50,1127.25,1127.50,531,7
12/15/2004,11:52,1127.50,1127.50,1127.25,1127.25,11,462
12/15/2004,11:53,1127.25,1127.25,1127.00,1127.25,273,20
12/15/2004,11:54,1127.25,1127.50,1127.25,1127.25,7,41
12/15/2004,11:55,1127.50,1127.50,1127.50,1127.50,69,0
12/15/2004,11:56,1127.50,1127.50,1127.25,1127.50,24,7
12/15/2004,11:57,1127.50,1127.75,1127.50,1127.50,663,53
12/15/2004,11:58,1127.50,1127.75,1127.25,1127.50,167,468
12/15/2004,11:59,1127.50,1127.75,1127.50,1127.50,408,565
12/15/2004,12:00,1127.50,1127.75,1127.50,1127.50,23,70
12/15/2004,12:01,1127.50,1127.50,1127.25,1127.50,132,308
12/15/2004,12:02,1127.50,1127.50,1127.25,1127.25,309,59
12/15/2004,12:03,1127.50,1127.75,1127.25,1127.50,167,186
12/15/2004,12:04,1127.75,1127.75,1127.75,1127.75,4,0
12/15/2004,12:05,1127.75,1128.00,1127.50,1127.75,419,5
12/15/2004,12:06,1127.75,1128.00,1127.50,1127.50,477,269
12/15/2004,12:07,1127.75,1127.75,1127.50,1127.75,40,30
12/15/2004,12:08,1127.50,1127.75,1127.50,1127.75,95,16
12/15/2004,12:09,1127.75,1128.00,1127.75,1128.00,164,0
12/15/2004,12:10,1128.00,1128.00,1127.75,1127.75,17,22
12/15/2004,12:11,1127.75,1130.00,1127.75,1130.00,8107,1931
12/15/2004,12:12,1129.75,1130.50,1129.75,1130.25,2392,1176
12/15/2004,12:13,1130.25,1131.25,1130.25,1130.75,3788,1440
12/15/2004,12:14,1131.00,1131.50,1130.50,1130.50,2010,1779
12/15/2004,12:15,1130.75,1130.75,1130.00,1130.00,660,1431
12/15/2004,12:16,1130.00,1130.25,1130.00,1130.00,370,318
12/15/2004,12:17,1130.25,1131.50,1130.00,1131.25,2925,647
12/15/2004,12:18,1131.50,1131.50,1130.75,1131.00,613,746
12/15/2004,12:19,1130.75,1131.00,1130.50,1130.75,356,599
12/15/2004,12:20,1130.75,1131.00,1130.50,1130.75,746,280
12/15/2004,12:21,1130.75,1130.75,1130.25,1130.50,519,832
12/15/2004,12:22,1130.50,1130.75,1130.50,1130.50,34,152
12/15/2004,12:23,1130.50,1131.00,1130.50,1130.50,787,488
12/15/2004,12:24,1130.50,1131.00,1130.50,1130.75,182,293
12/15/2004,12:25,1130.50,1130.75,1130.25,1130.50,61,282
12/15/2004,12:26,1130.50,1130.50,1130.25,1130.25,54,943
12/15/2004,12:27,1130.25,1130.25,1129.50,1129.50,687,2267
12/15/2004,12:28,1129.50,1129.75,1129.25,1129.75,729,776
12/15/2004,12:29,1129.75,1129.75,1129.50,1129.75,158,110
12/15/2004,12:30,1129.75,1129.75,1129.50,1129.75,62,61
12/15/2004,12:31,1129.75,1129.75,1129.50,1129.75,63,75
12/15/2004,12:32,1129.75,1130.50,1129.50,1130.25,1941,486
12/15/2004,12:33,1130.50,1130.50,1130.00,1130.00,10,442
12/15/2004,12:34,1130.00,1130.25,1129.75,1130.00,54,321
12/15/2004,12:35,1130.00,1130.25,1129.75,1130.00,169,129
12/15/2004,12:36,1129.75,1130.00,1129.50,1129.75,107,350
12/15/2004,12:37,1129.75,1129.75,1129.25,1129.25,326,853
12/15/2004,12:38,1129.25,1129.75,1129.25,1129.75,327,162
12/15/2004,12:39,1129.75,1130.25,1129.50,1130.00,847,310
12/15/2004,12:40,1130.25,1130.25,1129.50,1129.50,248,317
12/15/2004,12:41,1129.75,1130.00,1129.50,1129.75,174,114
12/15/2004,12:42,1129.75,1129.75,1129.25,1129.25,161,541
12/15/2004,12:43,1129.50,1129.75,1129.25,1129.50,401,192
12/15/2004,12:44,1129.50,1129.75,1129.25,1129.75,475,263
12/15/2004,12:45,1129.75,1130.25,1129.50,1130.25,1404,133
12/15/2004,12:46,1130.25,1130.50,1130.00,1130.50,589,562
12/15/2004,12:47,1130.25,1130.75,1130.25,1130.75,1193,136
12/15/2004,12:48,1130.50,1130.75,1130.25,1130.25,21,409
12/15/2004,12:49,1130.25,1130.50,1130.25,1130.50,240,30
12/15/2004,12:50,1130.25,1130.50,1129.75,1129.75,140,657
12/15/2004,12:51,1129.75,1130.25,1129.75,1130.00,211,519
12/15/2004,12:52,1130.25,1130.50,1130.00,1130.50,851,199
12/15/2004,12:53,1130.50,1130.50,1130.25,1130.25,607,202
12/15/2004,12:54,1130.00,1130.50,1130.00,1130.00,396,349
12/15/2004,12:55,1130.00,1130.50,1130.00,1130.00,361,145
12/15/2004,12:56,1130.25,1130.25,1130.00,1130.00,13,5
12/15/2004,12:57,1130.00,1130.25,1130.00,1130.00,17,26
12/15/2004,12:58,1130.00,1130.25,1130.00,1130.25,121,16
12/15/2004,12:59,1130.00,1130.25,1129.75,1130.00,276,1053
12/15/2004,13:00,1130.25,1130.25,1129.75,1129.75,80,182
12/15/2004,13:01,1129.75,1130.00,1129.50,1129.50,227,743
12/15/2004,13:02,1129.50,1130.00,1129.50,1130.00,217,17
12/15/2004,13:03,1130.00,1130.25,1129.75,1130.00,809,179
12/15/2004,13:04,1130.00,1130.25,1129.50,1130.00,371,292
12/15/2004,13:05,1130.00,1130.25,1129.75,1130.00,139,21
12/15/2004,13:06,1130.25,1130.25,1130.00,1130.25,10,179
12/15/2004,13:07,1130.00,1130.25,1130.00,1130.00,507,42
12/15/2004,13:08,1130.00,1130.00,1129.25,1129.50,438,1861
12/15/2004,13:09,1129.50,1129.75,1129.50,1129.75,19,44
12/15/2004,13:10,1129.75,1130.25,1129.75,1130.00,439,252
12/15/2004,13:11,1130.25,1130.25,1129.75,1130.00,106,262
12/15/2004,13:12,1130.00,1130.25,1130.00,1130.00,359,266
12/15/2004,13:13,1130.25,1130.50,1130.25,1130.50,254,526
12/15/2004,13:14,1130.50,1130.75,1130.25,1130.50,1061,52
12/15/2004,13:15,1130.50,1130.50,1130.25,1130.25,205,108
12/15/2004,13:16,1130.25,1130.75,1130.25,1130.50,424,500
12/15/2004,13:17,1130.50,1131.00,1130.25,1130.50,1057,624
12/15/2004,13:18,1130.50,1130.75,1130.50,1130.50,137,49
12/15/2004,13:19,1130.50,1130.75,1130.25,1130.50,64,286
12/15/2004,13:20,1130.25,1130.50,1129.75,1130.00,310,1912
12/15/2004,13:21,1129.75,1130.25,1129.75,1130.00,1069,491
12/15/2004,13:22,1130.25,1130.25,1130.00,1130.00,17,79
12/15/2004,13:23,1130.00,1130.25,1130.00,1130.25,31,47
12/15/2004,13:24,1130.00,1130.25,1130.00,1130.25,14,492
12/15/2004,13:25,1130.00,1130.25,1129.75,1130.00,168,240
12/15/2004,13:26,1130.25,1130.50,1130.00,1130.25,774,265
12/15/2004,13:27,1130.50,1130.50,1129.75,1129.75,38,618
12/15/2004,13:28,1129.75,1130.00,1129.75,1130.00,172,16
12/15/2004,13:29,1129.75,1130.25,1129.50,1130.25,508,1133
12/15/2004,13:30,1130.00,1130.25,1129.75,1130.00,278,333
12/15/2004,13:31,1129.75,1130.00,1129.75,1129.75,4,391
12/15/2004,13:32,1129.75,1130.00,1129.50,1129.50,137,256
12/15/2004,13:33,1129.75,1129.75,1129.50,1129.75,48,295
12/15/2004,13:34,1129.75,1130.00,1129.50,1130.00,763,426
12/15/2004,13:35,1129.75,1130.00,1129.25,1129.25,580,841
12/15/2004,13:36,1129.25,1129.25,1128.25,1128.50,1640,5323
12/15/2004,13:37,1128.75,1128.75,1127.50,1128.00,1399,4033
12/15/2004,13:38,1128.00,1128.25,1127.50,1128.00,1058,1300
12/15/2004,13:39,1128.00,1128.25,1127.75,1128.25,194,345
12/15/2004,13:40,1128.25,1128.50,1128.00,1128.50,541,43
12/15/2004,13:41,1128.25,1128.50,1128.25,1128.25,380,65
12/15/2004,13:42,1128.25,1128.25,1127.75,1128.00,766,1107
12/15/2004,13:43,1128.00,1128.00,1127.25,1127.75,1232,2298
12/15/2004,13:44,1128.00,1128.25,1127.50,1127.75,1038,896
12/15/2004,13:45,1127.75,1128.25,1127.50,1128.25,352,144
12/15/2004,13:46,1128.25,1128.50,1128.00,1128.50,356,343
12/15/2004,13:47,1128.50,1128.75,1128.25,1128.50,1021,76
12/15/2004,13:48,1128.75,1129.00,1128.50,1128.75,824,502
12/15/2004,13:49,1128.75,1128.75,1128.25,1128.50,434,949
12/15/2004,13:50,1128.50,1128.75,1128.25,1128.50,458,276
12/15/2004,13:51,1128.50,1128.75,1128.25,1128.50,195,201
12/15/2004,13:52,1128.75,1129.00,1128.50,1128.50,520,150
12/15/2004,13:53,1128.50,1128.75,1128.50,1128.75,143,9
12/15/2004,13:54,1128.75,1128.75,1128.00,1128.25,176,1197
12/15/2004,13:55,1128.25,1128.50,1128.00,1128.25,203,596
12/15/2004,13:56,1128.25,1128.50,1127.75,1128.00,156,693
12/15/2004,13:57,1128.00,1128.25,1127.75,1128.00,318,408
12/15/2004,13:58,1128.00,1128.75,1128.00,1128.50,597,372
12/15/2004,13:59,1128.50,1129.00,1128.50,1128.75,739,660
12/15/2004,14:00,1128.75,1129.00,1128.50,1129.00,287,673
12/15/2004,14:01,1129.00,1129.75,1128.75,1129.75,2889,264
12/15/2004,14:02,1129.75,1130.00,1129.50,1129.50,786,634
12/15/2004,14:03,1129.50,1130.00,1129.50,1129.75,686,295
12/15/2004,14:04,1129.75,1130.00,1129.25,1129.50,223,743
12/15/2004,14:05,1129.25,1129.50,1129.25,1129.50,51,18
12/15/2004,14:06,1129.50,1130.00,1129.25,1129.50,837,484
12/15/2004,14:07,1129.50,1129.75,1129.25,1129.75,187,20
12/15/2004,14:08,1129.75,1129.75,1128.75,1129.00,562,1685
12/15/2004,14:09,1129.00,1129.25,1129.00,1129.00,82,290
12/15/2004,14:10,1129.00,1129.75,1129.00,1129.25,542,261
12/15/2004,14:11,1129.50,1130.00,1129.25,1129.50,648,825
12/15/2004,14:12,1129.50,1130.25,1129.25,1130.25,2403,613
12/15/2004,14:13,1130.25,1131.00,1130.00,1131.00,3266,1329
12/15/2004,14:14,1131.00,1131.25,1130.00,1130.50,2781,1532
12/15/2004,14:15,1130.75,1130.75,1130.50,1130.50,204,300
12/15/2004,14:16,1130.75,1131.00,1130.00,1130.25,985,1356
12/15/2004,14:17,1130.50,1131.00,1130.25,1130.50,1140,564
12/15/2004,14:18,1130.50,1130.75,1130.25,1130.25,208,274
12/15/2004,14:19,1130.50,1130.75,1130.25,1130.75,121,195
12/15/2004,14:20,1130.50,1130.75,1130.25,1130.50,105,108
12/15/2004,14:21,1130.50,1131.25,1130.50,1130.75,1578,812
12/15/2004,14:22,1130.75,1130.75,1130.25,1130.50,718,695
12/15/2004,14:23,1130.75,1130.75,1130.50,1130.75,526,32
12/15/2004,14:24,1130.75,1130.75,1130.50,1130.50,88,308
12/15/2004,14:25,1130.50,1130.50,1130.25,1130.25,126,95
12/15/2004,14:26,1130.25,1130.50,1129.75,1130.00,816,1855
12/15/2004,14:27,1130.00,1130.50,1130.00,1130.50,601,803
12/15/2004,14:28,1130.25,1130.75,1130.25,1130.75,651,366
12/15/2004,14:29,1130.50,1130.75,1130.50,1130.50,70,497
12/15/2004,14:30,1130.25,1130.75,1130.25,1130.50,223,75
12/15/2004,14:31,1130.50,1131.50,1130.50,1131.00,4579,1167
12/15/2004,14:32,1131.00,1132.00,1131.00,1131.25,2200,1548
12/15/2004,14:33,1131.25,1131.75,1131.00,1131.50,606,1355
12/15/2004,14:34,1131.50,1132.00,1131.25,1131.50,1801,1969
12/15/2004,14:35,1131.50,1132.25,1131.50,1131.75,2847,2194
12/15/2004,14:36,1132.00,1132.25,1131.75,1132.00,587,966
12/15/2004,14:37,1132.25,1132.50,1131.75,1131.75,2207,1482
12/15/2004,14:38,1131.75,1132.00,1131.50,1131.75,229,1976
12/15/2004,14:39,1131.50,1131.75,1131.00,1131.00,102,2140
12/15/2004,14:40,1131.00,1131.50,1131.00,1131.00,1528,430
12/15/2004,14:41,1131.00,1131.25,1130.50,1130.75,202,1883
12/15/2004,14:42,1130.75,1131.50,1130.75,1131.25,953,1453
12/15/2004,14:43,1131.25,1131.25,1131.00,1131.25,500,6
12/15/2004,14:44,1131.25,1131.50,1130.50,1131.50,1013,1929
12/15/2004,14:45,1131.50,1131.75,1131.25,1131.50,1131,928
12/15/2004,14:46,1131.50,1132.00,1131.50,1131.75,1044,917
12/15/2004,14:47,1131.75,1132.50,1131.75,1131.75,2501,944
12/15/2004,14:48,1132.00,1132.25,1131.75,1131.75,1177,740
12/15/2004,14:49,1132.00,1132.00,1131.50,1131.75,613,921
12/15/2004,14:50,1131.75,1132.00,1131.50,1131.75,418,334
12/15/2004,14:51,1131.75,1131.75,1131.50,1131.75,529,927
12/15/2004,14:52,1131.50,1132.25,1131.50,1132.00,1170,965
12/15/2004,14:53,1132.00,1132.25,1131.75,1132.00,177,568
12/15/2004,14:54,1132.00,1132.00,1131.50,1131.50,182,736
12/15/2004,14:55,1131.50,1131.75,1131.25,1131.50,218,1355
12/15/2004,14:56,1131.50,1131.50,1131.00,1131.25,507,1816
12/15/2004,14:57,1131.00,1131.75,1130.75,1131.50,1395,1223
12/15/2004,14:58,1131.25,1131.50,1131.25,1131.50,210,156
12/15/2004,14:59,1131.50,1131.50,1131.00,1131.25,863,544
12/15/2004,15:00,1131.25,1131.50,1131.00,1131.00,1790,1232
12/15/2004,15:01,1131.25,1131.50,1130.75,1130.75,4039,4470
12/15/2004,15:02,1130.75,1131.25,1130.75,1131.00,947,1032
12/15/2004,15:03,1131.25,1131.25,1130.50,1130.50,729,2365
12/15/2004,15:04,1130.50,1131.00,1130.50,1130.75,709,187
12/15/2004,15:05,1131.00,1131.25,1130.75,1131.00,1223,897
12/15/2004,15:06,1131.25,1131.25,1130.75,1130.75,213,1737
12/15/2004,15:07,1130.50,1131.00,1130.50,1131.00,521,1013
12/15/2004,15:08,1131.00,1131.00,1130.75,1131.00,689,83
12/15/2004,15:09,1131.00,1131.00,1130.50,1130.75,743,515
12/15/2004,15:10,1130.75,1131.00,1130.50,1130.50,108,610
12/15/2004,15:11,1130.75,1130.75,1130.25,1130.50,133,966
12/15/2004,15:12,1130.50,1130.50,1130.25,1130.50,166,1497
12/15/2004,15:13,1130.25,1130.50,1130.00,1130.25,263,1543
12/15/2004,15:14,1130.25,1130.50,1130.00,1130.50,1315,296
12/15/2004,15:15,1130.50,1130.75,1130.00,1130.00,2404,5324
12/15/2004,15:16,1130.00,1130.25,1130.00,1130.00,5,326
12/15/2004,15:31,1130.00,1130.25,1130.00,1130.25,227,102
12/15/2004,15:32,1130.25,1130.50,1130.25,1130.25,3,4
12/15/2004,15:33,1130.25,1130.50,1130.25,1130.25,136,108
12/15/2004,15:34,1130.25,1130.25,1130.00,1130.00,0,119
12/15/2004,15:35,1130.00,1130.25,1130.00,1130.25,6,243
12/15/2004,15:36,1130.25,1130.25,1130.25,1130.25,5,0
12/15/2004,15:37,1130.00,1130.25,1130.00,1130.25,95,1
12/15/2004,15:38,1130.25,1130.25,1130.00,1130.25,212,3
12/15/2004,15:39,1130.50,1130.50,1130.25,1130.25,4,62
12/15/2004,15:40,1130.25,1130.25,1130.00,1130.25,1,5
12/15/2004,15:41,1130.25,1130.25,1130.00,1130.25,57,2
12/15/2004,15:42,1130.25,1130.25,1130.00,1130.25,48,1
12/15/2004,15:43,1130.00,1130.25,1130.00,1130.25,50,1
12/15/2004,15:44,1130.00,1130.25,1130.00,1130.25,46,34
12/15/2004,15:45,1130.00,1130.25,1130.00,1130.25,6,2
12/15/2004,15:46,1130.25,1130.25,1130.00,1130.25,114,1
12/15/2004,15:47,1130.25,1130.25,1130.25,1130.25,17,0
12/15/2004,15:48,1130.25,1130.25,1130.25,1130.25,10,0
12/15/2004,15:50,1130.50,1130.50,1130.25,1130.25,1,1
12/15/2004,15:52,1130.25,1130.25,1130.25,1130.25,0,5
12/15/2004,15:53,1130.25,1130.50,1130.25,1130.50,12,1
12/15/2004,15:54,1130.25,1130.25,1130.25,1130.25,0,54
12/15/2004,15:55,1130.25,1130.25,1130.25,1130.25,0,51
12/15/2004,15:57,1130.25,1130.25,1130.25,1130.25,0,5
12/15/2004,15:58,1130.25,1130.25,1130.25,1130.25,0,33
12/15/2004,16:00,1130.25,1130.25,1130.00,1130.25,9,83
12/15/2004,17:01,1130.25,1130.50,1130.25,1130.50,2,5
12/15/2004,17:03,1130.25,1130.25,1130.25,1130.25,0,96
12/15/2004,17:04,1130.00,1130.00,1130.00,1130.00,0,1
12/15/2004,17:05,1130.00,1130.00,1130.00,1130.00,0,8
12/15/2004,17:06,1130.00,1130.00,1130.00,1130.00,0,6
12/15/2004,17:08,1130.00,1130.25,1130.00,1130.25,12,11
12/15/2004,17:09,1130.00,1130.00,1130.00,1130.00,0,1
12/15/2004,17:11,1130.00,1130.00,1130.00,1130.00,0,2
12/15/2004,17:13,1130.25,1130.25,1130.25,1130.25,1,0
12/15/2004,17:20,1130.25,1130.25,1130.25,1130.25,61,0
12/15/2004,17:24,1130.25,1130.25,1130.25,1130.25,4,0
12/15/2004,17:26,1130.25,1130.25,1130.25,1130.25,53,0
12/15/2004,17:30,1130.00,1130.00,1130.00,1130.00,0,1
12/15/2004,17:33,1130.00,1130.00,1130.00,1130.00,0,1
12/15/2004,17:34,1130.00,1130.25,1130.00,1130.25,47,1
12/15/2004,17:36,1130.25,1130.25,1130.25,1130.25,4,0
12/15/2004,17:39,1130.25,1130.25,1130.25,1130.25,1,0
12/15/2004,17:42,1130.50,1130.50,1130.50,1130.50,3,0
12/15/2004,17:44,1130.50,1130.50,1130.50,1130.50,4,0
12/15/2004,17:46,1130.25,1130.25,1130.25,1130.25,0,5
12/15/2004,17:47,1130.25,1130.25,1130.25,1130.25,0,14
12/15/2004,17:48,1130.25,1130.25,1130.25,1130.25,0,3
12/15/2004,17:49,1130.25,1130.25,1130.25,1130.25,0,43
12/15/2004,17:50,1130.25,1130.25,1130.25,1130.25,0,4
12/15/2004,17:51,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,17:52,1130.00,1130.00,1130.00,1130.00,0,105
12/15/2004,17:53,1130.00,1130.00,1130.00,1130.00,0,23
12/15/2004,17:54,1130.00,1130.00,1129.75,1130.00,1,37
12/15/2004,17:55,1130.00,1130.00,1130.00,1130.00,29,0
12/15/2004,17:56,1130.00,1130.00,1130.00,1130.00,1,0
12/15/2004,17:57,1130.25,1130.25,1130.25,1130.25,4,0
12/15/2004,17:58,1130.00,1130.00,1130.00,1130.00,0,4
12/15/2004,18:03,1130.25,1130.25,1130.25,1130.25,7,0
12/15/2004,18:05,1130.25,1130.25,1130.25,1130.25,97,0
12/15/2004,18:06,1130.25,1130.25,1130.25,1130.25,25,0
12/15/2004,18:07,1130.00,1130.25,1130.00,1130.25,9,1
12/15/2004,18:08,1130.25,1130.25,1130.25,1130.25,18,0
12/15/2004,18:09,1130.25,1130.25,1130.00,1130.25,43,2
12/15/2004,18:11,1130.00,1130.25,1130.00,1130.25,16,1
12/15/2004,18:14,1130.25,1130.25,1130.25,1130.25,42,0
12/15/2004,18:15,1130.25,1130.25,1130.25,1130.25,11,0
12/15/2004,18:16,1130.25,1130.25,1130.25,1130.25,12,0
12/15/2004,18:17,1130.25,1130.25,1130.25,1130.25,10,0
12/15/2004,18:18,1130.25,1130.25,1130.25,1130.25,5,0
12/15/2004,18:20,1130.25,1130.25,1130.25,1130.25,20,0
12/15/2004,18:23,1130.50,1130.50,1130.25,1130.25,58,58
12/15/2004,18:26,1130.25,1130.25,1130.25,1130.25,0,5
12/15/2004,18:28,1130.25,1130.25,1130.25,1130.25,0,5
12/15/2004,18:31,1130.25,1130.25,1130.25,1130.25,0,2
12/15/2004,18:32,1130.50,1130.50,1130.25,1130.25,1,2
12/15/2004,18:33,1130.25,1130.25,1130.25,1130.25,0,5
12/15/2004,18:34,1130.25,1130.50,1130.25,1130.25,3,3
12/15/2004,18:35,1130.25,1130.50,1130.25,1130.25,5,51
12/15/2004,18:36,1130.25,1130.50,1130.25,1130.25,3,7
12/15/2004,18:37,1130.25,1130.25,1130.25,1130.25,0,3
12/15/2004,18:38,1130.25,1130.25,1130.25,1130.25,0,12
12/15/2004,18:39,1130.25,1130.25,1130.25,1130.25,0,88
12/15/2004,18:40,1130.25,1130.50,1130.25,1130.25,4,22
12/15/2004,18:41,1130.25,1130.25,1130.25,1130.25,0,4
12/15/2004,18:42,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,18:44,1130.25,1130.25,1130.25,1130.25,0,6
12/15/2004,18:45,1130.25,1130.25,1130.25,1130.25,0,10
12/15/2004,18:49,1130.25,1130.25,1130.25,1130.25,0,32
12/15/2004,18:50,1130.25,1130.25,1130.25,1130.25,0,10
12/15/2004,18:53,1130.25,1130.25,1130.25,1130.25,0,9
12/15/2004,18:54,1130.25,1130.25,1130.25,1130.25,0,5
12/15/2004,18:55,1130.25,1130.25,1130.25,1130.25,0,10
12/15/2004,18:57,1130.50,1130.50,1130.25,1130.25,1,3
12/15/2004,19:01,1130.25,1130.25,1130.25,1130.25,0,6
12/15/2004,19:04,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,19:06,1130.25,1130.50,1130.25,1130.25,2,2
12/15/2004,19:10,1130.25,1130.25,1130.25,1130.25,0,4
12/15/2004,19:11,1130.25,1130.25,1130.25,1130.25,0,3
12/15/2004,19:12,1130.25,1130.25,1130.25,1130.25,0,35
12/15/2004,19:13,1130.25,1130.25,1130.25,1130.25,0,15
12/15/2004,19:14,1130.25,1130.25,1130.25,1130.25,0,6
12/15/2004,19:15,1130.25,1130.25,1130.25,1130.25,0,33
12/15/2004,19:16,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,19:19,1130.25,1130.25,1130.25,1130.25,0,4
12/15/2004,19:20,1130.25,1130.50,1130.25,1130.25,4,4
12/15/2004,19:21,1130.50,1130.50,1130.25,1130.25,4,2
12/15/2004,19:23,1130.50,1130.50,1130.25,1130.25,2,1
12/15/2004,19:25,1130.50,1130.50,1130.25,1130.25,4,3
12/15/2004,19:27,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,19:28,1130.25,1130.25,1130.25,1130.25,0,2
12/15/2004,19:31,1130.50,1130.50,1130.25,1130.25,2,1
12/15/2004,19:33,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,19:34,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,19:36,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,19:37,1130.25,1130.25,1130.25,1130.25,0,16
12/15/2004,19:38,1130.25,1130.25,1130.25,1130.25,0,2
12/15/2004,19:40,1130.25,1130.25,1130.25,1130.25,0,24
12/15/2004,19:41,1130.25,1130.25,1130.25,1130.25,0,34
12/15/2004,19:42,1130.25,1130.25,1130.25,1130.25,0,7
12/15/2004,19:45,1130.25,1130.25,1130.25,1130.25,0,28
12/15/2004,19:46,1130.25,1130.25,1130.25,1130.25,0,7
12/15/2004,19:47,1130.25,1130.25,1130.25,1130.25,0,7
12/15/2004,19:50,1130.25,1130.25,1130.25,1130.25,0,15
12/15/2004,19:54,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,19:55,1130.25,1130.25,1130.25,1130.25,0,118
12/15/2004,19:56,1130.25,1130.25,1130.25,1130.25,0,54
12/15/2004,19:57,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,19:58,1130.25,1130.25,1130.25,1130.25,0,3
12/15/2004,19:59,1130.25,1130.25,1130.25,1130.25,0,2
12/15/2004,20:03,1130.25,1130.25,1130.25,1130.25,0,2
12/15/2004,20:09,1130.25,1130.25,1130.25,1130.25,0,25
12/15/2004,20:11,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,20:14,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,20:15,1130.25,1130.25,1130.25,1130.25,0,23
12/15/2004,20:16,1130.25,1130.25,1130.25,1130.25,0,68
12/15/2004,20:17,1130.25,1130.25,1130.25,1130.25,0,51
12/15/2004,20:18,1130.25,1130.25,1130.25,1130.25,0,10
12/15/2004,20:20,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,20:26,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,20:27,1130.25,1130.25,1130.25,1130.25,0,20
12/15/2004,20:29,1130.25,1130.25,1130.25,1130.25,0,60
12/15/2004,20:30,1130.25,1130.25,1130.25,1130.25,0,15
12/15/2004,20:35,1130.50,1130.50,1130.50,1130.50,72,0
12/15/2004,20:36,1130.50,1130.50,1130.50,1130.50,6,0
12/15/2004,20:44,1130.50,1130.50,1130.50,1130.50,3,0
12/15/2004,20:45,1130.50,1130.50,1130.50,1130.50,62,0
12/15/2004,20:52,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,20:58,1130.25,1130.25,1130.25,1130.25,0,10
12/15/2004,21:00,1130.25,1130.25,1130.25,1130.25,0,30
12/15/2004,21:01,1130.25,1130.25,1130.25,1130.25,0,5
12/15/2004,21:02,1130.25,1130.25,1130.25,1130.25,0,5
12/15/2004,21:03,1130.25,1130.25,1130.25,1130.25,0,6
12/15/2004,21:04,1130.25,1130.25,1130.25,1130.25,0,3
12/15/2004,21:05,1130.25,1130.25,1130.25,1130.25,0,5
12/15/2004,21:06,1130.25,1130.25,1130.25,1130.25,0,11
12/15/2004,21:12,1130.50,1130.50,1130.50,1130.50,10,0
12/15/2004,21:14,1130.50,1130.50,1130.50,1130.50,5,0
12/15/2004,21:18,1130.50,1130.50,1130.25,1130.25,15,14
12/15/2004,21:19,1130.50,1130.50,1130.25,1130.25,14,14
12/15/2004,21:20,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,21:25,1130.50,1130.50,1130.50,1130.50,14,0
12/15/2004,21:26,1130.50,1130.50,1130.50,1130.50,27,0
12/15/2004,21:27,1130.50,1130.50,1130.50,1130.50,2,0
12/15/2004,21:30,1130.25,1130.25,1130.25,1130.25,0,15
12/15/2004,21:34,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,21:37,1130.50,1130.50,1130.50,1130.50,12,0
12/15/2004,21:42,1130.50,1130.50,1130.50,1130.50,42,0
12/15/2004,21:43,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,21:46,1130.25,1130.50,1130.25,1130.50,4,199
12/15/2004,21:49,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,22:04,1130.50,1130.50,1130.50,1130.50,4,0
12/15/2004,22:06,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,22:09,1130.50,1130.50,1130.50,1130.50,3,0
12/15/2004,22:10,1130.25,1130.25,1130.25,1130.25,0,5
12/15/2004,22:12,1130.25,1130.25,1130.25,1130.25,0,20
12/15/2004,22:13,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,22:14,1130.50,1130.50,1130.50,1130.50,5,0
12/15/2004,22:15,1130.50,1130.50,1130.50,1130.50,10,0
12/15/2004,22:16,1130.50,1130.50,1130.50,1130.50,9,0
12/15/2004,22:18,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,22:19,1130.25,1130.25,1130.25,1130.25,0,6
12/15/2004,22:20,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,22:22,1130.50,1130.50,1130.25,1130.25,5,6
12/15/2004,22:24,1130.25,1130.25,1130.25,1130.25,0,26
12/15/2004,22:25,1130.50,1130.50,1130.50,1130.50,10,0
12/15/2004,22:27,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,22:29,1130.25,1130.25,1130.25,1130.25,0,4
12/15/2004,22:44,1130.50,1130.50,1130.50,1130.50,10,0
12/15/2004,22:49,1130.25,1130.25,1130.25,1130.25,0,4
12/15/2004,22:51,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,22:53,1130.50,1130.50,1130.50,1130.50,26,0
12/15/2004,22:55,1130.25,1130.50,1130.25,1130.50,3,5
12/15/2004,22:56,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,22:58,1130.50,1130.50,1130.50,1130.50,49,0
12/15/2004,22:59,1130.25,1130.25,1130.25,1130.25,0,30
12/15/2004,23:00,1130.25,1130.25,1130.25,1130.25,0,83
12/15/2004,23:06,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,23:09,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,23:13,1130.50,1130.50,1130.50,1130.50,2,0
12/15/2004,23:16,1130.50,1130.50,1130.25,1130.50,13,1
12/15/2004,23:17,1130.25,1130.25,1130.25,1130.25,0,62
12/15/2004,23:28,1130.50,1130.50,1130.50,1130.50,5,0
12/15/2004,23:29,1130.50,1130.50,1130.50,1130.50,5,0
12/15/2004,23:39,1130.50,1130.50,1130.50,1130.50,2,0
12/15/2004,23:45,1130.50,1130.50,1130.50,1130.50,5,0
12/15/2004,23:46,1130.50,1130.50,1130.50,1130.50,1,0
12/15/2004,23:49,1130.25,1130.25,1130.25,1130.25,0,6
12/15/2004,23:50,1130.25,1130.25,1130.25,1130.25,0,1
12/15/2004,23:54,1130.50,1130.50,1130.50,1130.50,3,0
12/15/2004,23:56,1130.25,1130.25,1130.25,1130.25,0,2
12/16/2004,00:00,1130.50,1130.50,1130.50,1130.50,1,0
12/16/2004,00:05,1130.25,1130.25,1130.25,1130.25,0,1
12/16/2004,00:08,1130.25,1130.25,1130.25,1130.25,0,3
12/16/2004,00:36,1130.50,1130.50,1130.50,1130.50,4,0
12/16/2004,00:37,1130.50,1130.50,1130.25,1130.25,2,3
12/16/2004,00:39,1130.50,1130.50,1130.50,1130.50,2,0
12/16/2004,00:42,1130.25,1130.25,1130.25,1130.25,0,2
12/16/2004,00:44,1130.50,1130.50,1130.50,1130.50,1,0
12/16/2004,00:45,1130.25,1130.25,1130.25,1130.25,0,1
12/16/2004,00:50,1130.25,1130.25,1130.25,1130.25,0,4
12/16/2004,00:57,1130.25,1130.25,1130.25,1130.25,0,5
12/16/2004,00:58,1130.50,1130.50,1130.25,1130.25,1,10
12/16/2004,01:02,1130.50,1130.50,1130.25,1130.50,2,1
12/16/2004,01:03,1130.25,1130.25,1130.25,1130.25,0,2
12/16/2004,01:05,1130.25,1130.50,1130.25,1130.25,1,2
12/16/2004,01:06,1130.25,1130.25,1130.25,1130.25,0,1
12/16/2004,01:12,1130.25,1130.25,1130.25,1130.25,0,51
12/16/2004,01:13,1130.25,1130.25,1130.25,1130.25,0,5
12/16/2004,01:14,1130.25,1130.25,1130.25,1130.25,0,9
12/16/2004,01:15,1130.25,1130.25,1130.25,1130.25,0,17
12/16/2004,01:16,1130.25,1130.25,1130.25,1130.25,0,17
12/16/2004,01:19,1130.00,1130.00,1130.00,1130.00,0,2
12/16/2004,01:22,1130.25,1130.25,1130.00,1130.00,1,2
12/16/2004,01:23,1130.25,1130.25,1130.25,1130.25,6,0
12/16/2004,01:29,1130.00,1130.00,1130.00,1130.00,0,20
12/16/2004,01:33,1130.00,1130.00,1130.00,1130.00,0,20
12/16/2004,01:36,1130.00,1130.00,1130.00,1130.00,0,5
12/16/2004,01:38,1130.25,1130.25,1130.25,1130.25,5,0
12/16/2004,01:40,1130.00,1130.00,1130.00,1130.00,0,2
12/16/2004,01:41,1130.25,1130.25,1130.00,1130.00,2,25
12/16/2004,01:42,1130.00,1130.00,1130.00,1130.00,0,25
12/16/2004,01:46,1130.00,1130.00,1130.00,1130.00,0,49
12/16/2004,01:48,1130.00,1130.00,1130.00,1130.00,0,20
12/16/2004,01:54,1130.00,1130.00,1130.00,1130.00,0,8
12/16/2004,01:57,1130.00,1130.00,1130.00,1130.00,0,9
12/16/2004,01:58,1130.00,1130.00,1130.00,1130.00,0,40
12/16/2004,01:59,1130.25,1130.25,1130.00,1130.00,10,43
12/16/2004,02:01,1130.25,1130.25,1130.00,1130.00,33,64
12/16/2004,02:02,1130.00,1130.00,1130.00,1130.00,0,22
12/16/2004,02:03,1130.25,1130.25,1130.25,1130.25,10,0
12/16/2004,02:04,1130.25,1130.25,1130.25,1130.25,10,0
12/16/2004,02:05,1130.25,1130.25,1130.25,1130.25,2,0
12/16/2004,02:06,1130.25,1130.25,1130.25,1130.25,79,0
12/16/2004,02:07,1130.25,1130.25,1130.25,1130.25,22,0
12/16/2004,02:08,1130.25,1130.25,1130.00,1130.25,43,3
12/16/2004,02:09,1130.50,1130.50,1130.25,1130.25,1,1
12/16/2004,02:10,1130.50,1130.50,1130.50,1130.50,3,0
12/16/2004,02:11,1130.50,1130.50,1130.50,1130.50,3,0
12/16/2004,02:12,1130.25,1130.25,1130.00,1130.00,0,87
12/16/2004,02:14,1130.50,1130.50,1130.25,1130.25,1,51
12/16/2004,02:15,1130.25,1130.25,1130.25,1130.25,0,24
12/16/2004,02:16,1130.25,1130.50,1130.25,1130.50,3,1
12/16/2004,02:20,1130.50,1130.50,1130.50,1130.50,4,0
12/16/2004,02:21,1130.25,1130.50,1130.25,1130.50,14,3
12/16/2004,02:23,1130.25,1130.25,1130.25,1130.25,0,10
12/16/2004,02:24,1130.25,1130.25,1130.25,1130.25,0,4
12/16/2004,02:25,1130.25,1130.25,1130.25,1130.25,0,5
12/16/2004,02:26,1130.25,1130.25,1130.25,1130.25,0,5
12/16/2004,02:27,1130.25,1130.25,1130.25,1130.25,0,1
12/16/2004,02:29,1130.25,1130.25,1130.25,1130.25,0,16
12/16/2004,02:31,1130.25,1130.25,1130.25,1130.25,0,21
12/16/2004,02:32,1130.25,1130.25,1130.25,1130.25,0,67
12/16/2004,02:34,1130.00,1130.00,1130.00,1130.00,0,5
12/16/2004,02:35,1130.00,1130.00,1130.00,1130.00,0,94
12/16/2004,02:36,1130.00,1130.00,1130.00,1130.00,0,17
12/16/2004,02:37,1130.00,1130.00,1130.00,1130.00,0,6
12/16/2004,02:38,1130.00,1130.00,1130.00,1130.00,0,2
12/16/2004,02:39,1130.00,1130.00,1130.00,1130.00,0,7
12/16/2004,02:41,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,02:44,1130.00,1130.00,1130.00,1130.00,0,4
12/16/2004,02:46,1130.25,1130.25,1130.25,1130.25,76,0
12/16/2004,02:47,1130.00,1130.00,1130.00,1130.00,0,6
12/16/2004,02:49,1130.25,1130.25,1130.00,1130.00,7,6
12/16/2004,02:51,1130.00,1130.00,1130.00,1130.00,0,70
12/16/2004,02:52,1130.00,1130.00,1130.00,1130.00,0,10
12/16/2004,02:53,1130.00,1130.00,1130.00,1130.00,0,33
12/16/2004,02:54,1130.00,1130.00,1130.00,1130.00,0,3
12/16/2004,02:55,1130.00,1130.00,1130.00,1130.00,0,46
12/16/2004,02:56,1129.75,1129.75,1129.50,1129.75,56,189
12/16/2004,02:57,1129.75,1129.75,1129.75,1129.75,65,0
12/16/2004,02:58,1130.00,1130.00,1129.75,1129.75,4,9
12/16/2004,02:59,1130.00,1130.00,1130.00,1130.00,3,0
12/16/2004,03:00,1129.75,1130.00,1129.75,1129.75,22,33
12/16/2004,03:01,1130.00,1130.00,1130.00,1130.00,2,0
12/16/2004,03:05,1130.00,1130.00,1130.00,1130.00,36,0
12/16/2004,03:06,1130.00,1130.00,1130.00,1130.00,15,0
12/16/2004,03:07,1130.25,1130.25,1130.00,1130.00,12,1
12/16/2004,03:08,1130.00,1130.00,1130.00,1130.00,0,5
12/16/2004,03:09,1130.00,1130.00,1130.00,1130.00,0,8
12/16/2004,03:10,1130.00,1130.00,1130.00,1130.00,0,25
12/16/2004,03:11,1129.75,1129.75,1129.75,1129.75,0,203
12/16/2004,03:12,1129.75,1129.75,1129.75,1129.75,0,10
12/16/2004,03:13,1129.75,1129.75,1129.75,1129.75,0,8
12/16/2004,03:15,1129.75,1129.75,1129.75,1129.75,0,50
12/16/2004,03:16,1130.00,1130.00,1129.75,1129.75,18,36
12/16/2004,03:17,1130.00,1130.00,1129.75,1130.00,18,9
12/16/2004,03:18,1130.00,1130.00,1129.75,1129.75,4,9
12/16/2004,03:20,1129.75,1130.00,1129.75,1130.00,7,5
12/16/2004,03:21,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,03:23,1130.00,1130.00,1129.75,1129.75,13,21
12/16/2004,03:24,1130.00,1130.00,1129.75,1130.00,16,6
12/16/2004,03:25,1130.00,1130.00,1130.00,1130.00,5,0
12/16/2004,03:26,1130.00,1130.00,1130.00,1130.00,11,0
12/16/2004,03:27,1130.00,1130.00,1130.00,1130.00,4,0
12/16/2004,03:28,1130.00,1130.00,1130.00,1130.00,5,0
12/16/2004,03:29,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,03:30,1130.00,1130.25,1130.00,1130.25,94,0
12/16/2004,03:32,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,03:33,1130.00,1130.00,1130.00,1130.00,0,2
12/16/2004,03:36,1130.00,1130.25,1130.00,1130.25,5,1
12/16/2004,03:38,1130.00,1130.00,1130.00,1130.00,0,41
12/16/2004,03:39,1129.75,1130.00,1129.75,1130.00,121,1
12/16/2004,03:40,1130.00,1130.00,1130.00,1130.00,4,0
12/16/2004,03:42,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,03:44,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,03:45,1130.00,1130.00,1130.00,1130.00,3,0
12/16/2004,03:48,1130.25,1130.25,1130.25,1130.25,10,0
12/16/2004,03:50,1130.25,1130.25,1130.25,1130.25,10,0
12/16/2004,03:51,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,03:52,1130.25,1130.25,1130.00,1130.00,1,1
12/16/2004,03:54,1130.25,1130.25,1130.25,1130.25,5,0
12/16/2004,03:55,1130.25,1130.25,1130.25,1130.25,2,0
12/16/2004,03:56,1130.25,1130.25,1130.25,1130.25,1,0
12/16/2004,03:57,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,03:59,1130.25,1130.25,1130.25,1130.25,2,0
12/16/2004,04:00,1130.25,1130.25,1130.25,1130.25,73,0
12/16/2004,04:01,1130.25,1130.25,1130.25,1130.25,1,0
12/16/2004,04:03,1130.25,1130.25,1130.25,1130.25,3,0
12/16/2004,04:04,1130.25,1130.25,1130.00,1130.25,26,5
12/16/2004,04:05,1130.25,1130.25,1130.00,1130.00,11,4
12/16/2004,04:06,1130.00,1130.25,1130.00,1130.25,22,2
12/16/2004,04:07,1130.25,1130.25,1130.25,1130.25,40,0
12/16/2004,04:08,1130.25,1130.25,1130.00,1130.00,1,232
12/16/2004,04:09,1129.75,1129.75,1129.75,1129.75,0,210
12/16/2004,04:10,1129.75,1130.00,1129.75,1129.75,4,36
12/16/2004,04:11,1129.75,1129.75,1129.75,1129.75,0,16
12/16/2004,04:13,1129.75,1129.75,1129.75,1129.75,0,10
12/16/2004,04:15,1129.75,1129.75,1129.75,1129.75,0,48
12/16/2004,04:16,1129.75,1129.75,1129.75,1129.75,0,7
12/16/2004,04:19,1129.75,1129.75,1129.50,1129.75,5,17
12/16/2004,04:20,1129.75,1129.75,1129.75,1129.75,10,0
12/16/2004,04:23,1129.75,1129.75,1129.75,1129.75,3,0
12/16/2004,04:26,1130.00,1130.00,1130.00,1130.00,7,0
12/16/2004,04:27,1129.75,1130.00,1129.75,1130.00,5,3
12/16/2004,04:28,1130.00,1130.00,1130.00,1130.00,2,0
12/16/2004,04:29,1129.75,1129.75,1129.75,1129.75,0,13
12/16/2004,04:31,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,04:32,1129.75,1129.75,1129.75,1129.75,0,28
12/16/2004,04:33,1129.75,1129.75,1129.50,1129.50,0,49
12/16/2004,04:34,1129.75,1129.75,1129.75,1129.75,3,0
12/16/2004,04:35,1129.75,1129.75,1129.75,1129.75,1,0
12/16/2004,04:37,1129.75,1129.75,1129.75,1129.75,9,0
12/16/2004,04:38,1129.75,1129.75,1129.75,1129.75,19,0
12/16/2004,04:39,1129.75,1129.75,1129.75,1129.75,6,0
12/16/2004,04:40,1129.75,1129.75,1129.75,1129.75,2,0
12/16/2004,04:41,1129.75,1129.75,1129.75,1129.75,143,0
12/16/2004,04:42,1129.75,1129.75,1129.75,1129.75,2,0
12/16/2004,04:47,1129.75,1130.00,1129.75,1130.00,16,0
12/16/2004,04:48,1129.75,1129.75,1129.75,1129.75,0,1
12/16/2004,04:49,1129.75,1129.75,1129.75,1129.75,0,51
12/16/2004,04:50,1130.00,1130.00,1129.75,1129.75,13,62
12/16/2004,04:52,1129.75,1130.00,1129.75,1130.00,21,1
12/16/2004,04:53,1129.75,1129.75,1129.75,1129.75,0,20
12/16/2004,04:54,1130.00,1130.00,1130.00,1130.00,5,0
12/16/2004,04:55,1130.00,1130.00,1129.75,1129.75,1,30
12/16/2004,04:57,1130.00,1130.00,1130.00,1130.00,15,0
12/16/2004,04:58,1130.00,1130.00,1130.00,1130.00,31,0
12/16/2004,05:01,1130.00,1130.00,1130.00,1130.00,70,0
12/16/2004,05:04,1130.25,1130.25,1130.25,1130.25,6,0
12/16/2004,05:05,1130.25,1130.25,1130.25,1130.25,116,0
12/16/2004,05:06,1130.25,1130.25,1130.00,1130.25,11,1
12/16/2004,05:07,1130.00,1130.00,1130.00,1130.00,0,70
12/16/2004,05:08,1130.00,1130.00,1130.00,1130.00,0,22
12/16/2004,05:09,1130.00,1130.00,1130.00,1130.00,0,8
12/16/2004,05:11,1130.00,1130.00,1130.00,1130.00,0,14
12/16/2004,05:12,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,05:13,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,05:14,1130.00,1130.00,1130.00,1130.00,0,10
12/16/2004,05:16,1130.00,1130.00,1130.00,1130.00,0,3
12/16/2004,05:18,1130.00,1130.00,1130.00,1130.00,0,10
12/16/2004,05:19,1130.00,1130.00,1130.00,1130.00,0,2
12/16/2004,05:20,1130.00,1130.00,1130.00,1130.00,0,31
12/16/2004,05:24,1130.00,1130.00,1130.00,1130.00,0,3
12/16/2004,05:26,1130.00,1130.25,1130.00,1130.25,3,7
12/16/2004,05:27,1130.00,1130.00,1130.00,1130.00,0,6
12/16/2004,05:29,1130.00,1130.00,1130.00,1130.00,0,60
12/16/2004,05:30,1130.00,1130.00,1130.00,1130.00,0,2
12/16/2004,05:32,1130.25,1130.25,1130.00,1130.25,181,30
12/16/2004,05:33,1130.25,1130.25,1130.25,1130.25,7,0
12/16/2004,05:34,1130.50,1130.50,1130.50,1130.50,33,0
12/16/2004,05:35,1130.50,1130.50,1130.50,1130.50,152,0
12/16/2004,05:39,1130.25,1130.25,1130.25,1130.25,0,5
12/16/2004,05:40,1130.25,1130.25,1130.25,1130.25,0,192
12/16/2004,05:42,1130.25,1130.25,1130.00,1130.00,91,6
12/16/2004,05:43,1130.25,1130.25,1130.25,1130.25,32,0
12/16/2004,05:44,1130.25,1130.25,1130.25,1130.25,1,0
12/16/2004,05:45,1130.00,1130.00,1130.00,1130.00,0,134
12/16/2004,05:46,1130.00,1130.00,1129.75,1130.00,14,126
12/16/2004,05:47,1129.75,1129.75,1129.75,1129.75,0,4
12/16/2004,05:48,1129.75,1130.00,1129.75,1129.75,2,42
12/16/2004,05:49,1130.00,1130.00,1130.00,1130.00,40,0
12/16/2004,05:50,1129.75,1130.00,1129.75,1130.00,7,1
12/16/2004,05:51,1129.75,1129.75,1129.75,1129.75,0,1
12/16/2004,05:53,1129.75,1129.75,1129.75,1129.75,0,83
12/16/2004,05:54,1129.75,1129.75,1129.75,1129.75,0,12
12/16/2004,05:57,1130.00,1130.00,1129.50,1130.00,21,22
12/16/2004,05:59,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,06:01,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,06:02,1130.00,1130.00,1130.00,1130.00,50,0
12/16/2004,06:03,1130.00,1130.00,1129.75,1129.75,5,1
12/16/2004,06:04,1130.00,1130.00,1130.00,1130.00,7,0
12/16/2004,06:07,1130.00,1130.00,1130.00,1130.00,25,0
12/16/2004,06:08,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,06:10,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,06:14,1130.00,1130.00,1130.00,1130.00,5,0
12/16/2004,06:15,1130.25,1130.25,1130.25,1130.25,1,0
12/16/2004,06:16,1130.00,1130.00,1130.00,1130.00,0,16
12/16/2004,06:17,1130.00,1130.00,1130.00,1130.00,0,16
12/16/2004,06:18,1130.00,1130.00,1130.00,1130.00,0,2
12/16/2004,06:19,1130.00,1130.00,1130.00,1130.00,0,5
12/16/2004,06:22,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,06:25,1130.00,1130.00,1130.00,1130.00,0,2
12/16/2004,06:26,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,06:27,1130.00,1130.25,1130.00,1130.25,2,32
12/16/2004,06:29,1130.25,1130.25,1130.25,1130.25,1,0
12/16/2004,06:30,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,06:31,1130.00,1130.00,1130.00,1130.00,0,22
12/16/2004,06:32,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,06:34,1130.00,1130.00,1130.00,1130.00,0,2
12/16/2004,06:35,1130.00,1130.00,1130.00,1130.00,0,46
12/16/2004,06:36,1130.25,1130.25,1130.00,1130.00,1,3
12/16/2004,06:38,1130.00,1130.00,1130.00,1130.00,0,5
12/16/2004,06:39,1129.75,1130.00,1129.75,1130.00,6,3
12/16/2004,06:40,1130.00,1130.00,1130.00,1130.00,167,0
12/16/2004,06:41,1130.00,1130.00,1130.00,1130.00,33,0
12/16/2004,06:42,1130.00,1130.00,1130.00,1130.00,7,0
12/16/2004,06:44,1130.00,1130.25,1130.00,1130.25,168,0
12/16/2004,06:45,1130.00,1130.25,1130.00,1130.25,80,5
12/16/2004,06:46,1130.25,1130.25,1130.25,1130.25,63,0
12/16/2004,06:47,1130.25,1130.25,1130.25,1130.25,31,0
12/16/2004,06:48,1130.00,1130.00,1130.00,1130.00,0,109
12/16/2004,06:49,1129.75,1129.75,1129.75,1129.75,0,143
12/16/2004,06:50,1129.75,1129.75,1129.75,1129.75,0,39
12/16/2004,06:51,1129.75,1129.75,1129.75,1129.75,0,17
12/16/2004,06:54,1130.00,1130.00,1130.00,1130.00,58,0
12/16/2004,06:55,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,06:56,1130.00,1130.00,1130.00,1130.00,45,0
12/16/2004,06:57,1130.00,1130.00,1130.00,1130.00,9,0
12/16/2004,06:58,1130.00,1130.00,1130.00,1130.00,7,0
12/16/2004,06:59,1130.00,1130.00,1130.00,1130.00,2,0
12/16/2004,07:00,1130.00,1130.00,1130.00,1130.00,10,0
12/16/2004,07:01,1130.00,1130.00,1130.00,1130.00,13,0
12/16/2004,07:02,1130.00,1130.00,1130.00,1130.00,19,0
12/16/2004,07:03,1130.00,1130.00,1130.00,1130.00,19,0
12/16/2004,07:04,1130.00,1130.00,1129.75,1130.00,7,1
12/16/2004,07:05,1129.75,1130.25,1129.75,1130.25,30,4
12/16/2004,07:06,1130.00,1130.25,1130.00,1130.25,2,108
12/16/2004,07:07,1130.00,1130.00,1130.00,1130.00,0,101
12/16/2004,07:08,1130.00,1130.00,1130.00,1130.00,0,132
12/16/2004,07:09,1130.00,1130.00,1130.00,1130.00,0,90
12/16/2004,07:10,1129.75,1129.75,1129.75,1129.75,0,146
12/16/2004,07:11,1130.00,1130.25,1129.75,1129.75,160,23
12/16/2004,07:12,1130.00,1130.00,1130.00,1130.00,100,0
12/16/2004,07:13,1130.00,1130.25,1130.00,1130.00,17,116
12/16/2004,07:14,1130.00,1130.00,1130.00,1130.00,0,3
12/16/2004,07:15,1130.00,1130.00,1130.00,1130.00,0,3
12/16/2004,07:16,1130.00,1130.00,1130.00,1130.00,0,201
12/16/2004,07:17,1130.25,1130.25,1130.00,1130.25,19,1
12/16/2004,07:18,1130.25,1130.25,1130.00,1130.25,51,200
12/16/2004,07:19,1130.25,1130.25,1130.00,1130.25,3,202
12/16/2004,07:20,1130.00,1130.25,1130.00,1130.00,1,236
12/16/2004,07:21,1130.00,1130.00,1130.00,1130.00,0,47
12/16/2004,07:22,1130.00,1130.25,1130.00,1130.25,21,120
12/16/2004,07:23,1130.00,1130.00,1130.00,1130.00,0,127
12/16/2004,07:24,1130.00,1130.25,1130.00,1130.00,4,171
12/16/2004,07:25,1129.75,1130.00,1129.75,1129.75,20,9
12/16/2004,07:26,1130.00,1130.00,1129.75,1129.75,3,68
12/16/2004,07:27,1129.75,1130.00,1129.75,1129.75,25,9
12/16/2004,07:28,1129.75,1130.00,1129.75,1130.00,2,13
12/16/2004,07:29,1130.00,1130.00,1129.25,1129.50,100,403
12/16/2004,07:30,1129.50,1130.00,1129.50,1130.00,181,13
12/16/2004,07:31,1130.00,1130.25,1129.50,1129.75,145,486
12/16/2004,07:32,1129.75,1129.75,1129.25,1129.50,215,108
12/16/2004,07:33,1129.25,1130.00,1129.25,1130.00,621,72
12/16/2004,07:34,1130.00,1130.00,1129.75,1129.75,95,75
12/16/2004,07:35,1129.75,1129.75,1129.50,1129.50,3,230
12/16/2004,07:36,1129.50,1130.00,1129.50,1130.00,419,82
12/16/2004,07:37,1129.75,1129.75,1129.75,1129.75,0,2
12/16/2004,07:38,1129.75,1129.75,1129.25,1129.50,32,732
12/16/2004,07:39,1129.50,1129.75,1129.50,1129.75,130,60
12/16/2004,07:40,1129.75,1130.00,1129.75,1129.75,55,47
12/16/2004,07:41,1129.75,1129.75,1129.50,1129.75,31,200
12/16/2004,07:42,1129.75,1129.75,1129.75,1129.75,14,0
12/16/2004,07:43,1129.75,1129.75,1129.50,1129.50,2,202
12/16/2004,07:44,1129.50,1129.75,1129.50,1129.50,2,20
12/16/2004,07:45,1129.75,1129.75,1129.50,1129.50,44,1
12/16/2004,07:46,1129.75,1129.75,1129.50,1129.50,1,130
12/16/2004,07:47,1129.50,1129.50,1129.50,1129.50,0,119
12/16/2004,07:48,1129.50,1129.75,1129.25,1129.50,114,44
12/16/2004,07:49,1129.75,1129.75,1129.50,1129.75,2,100
12/16/2004,07:50,1129.50,1129.50,1129.50,1129.50,0,225
12/16/2004,07:51,1129.50,1129.75,1129.50,1129.50,3,11
12/16/2004,07:52,1129.50,1129.75,1129.50,1129.50,34,134
12/16/2004,07:53,1129.75,1129.75,1129.75,1129.75,2,0
12/16/2004,07:54,1129.75,1129.75,1129.75,1129.75,3,0
12/16/2004,07:55,1129.50,1129.75,1129.50,1129.75,2,2
12/16/2004,07:56,1129.50,1129.50,1129.25,1129.25,6,193
12/16/2004,07:57,1129.50,1129.50,1129.50,1129.50,35,0
12/16/2004,07:58,1129.50,1129.50,1129.50,1129.50,21,0
12/16/2004,07:59,1129.50,1129.50,1129.25,1129.50,70,85
12/16/2004,08:00,1129.25,1129.50,1129.25,1129.50,7,17
12/16/2004,08:01,1129.25,1129.50,1129.25,1129.50,57,7
12/16/2004,08:02,1129.50,1129.50,1129.50,1129.50,1,0
12/16/2004,08:03,1129.50,1129.75,1129.50,1129.75,3,0
12/16/2004,08:04,1129.50,1129.50,1129.25,1129.50,191,75
12/16/2004,08:05,1129.50,1129.50,1129.25,1129.50,111,6
12/16/2004,08:06,1129.25,1129.25,1129.25,1129.25,0,2
12/16/2004,08:07,1129.50,1129.50,1129.50,1129.50,84,0
12/16/2004,08:09,1129.50,1129.50,1129.25,1129.50,82,2
12/16/2004,08:10,1129.25,1129.50,1129.25,1129.25,2,8
12/16/2004,08:12,1129.25,1129.50,1129.00,1129.25,73,275
12/16/2004,08:13,1129.50,1129.50,1129.25,1129.25,55,206
12/16/2004,08:14,1129.25,1129.25,1129.00,1129.25,55,124
12/16/2004,08:15,1129.25,1129.25,1129.00,1129.00,30,369
12/16/2004,08:16,1129.00,1129.25,1128.75,1129.00,167,270
12/16/2004,08:17,1129.00,1129.00,1129.00,1129.00,117,0
12/16/2004,08:18,1129.00,1129.25,1129.00,1129.25,22,5
12/16/2004,08:19,1129.00,1129.50,1129.00,1129.25,210,70
12/16/2004,08:20,1129.00,1129.25,1129.00,1129.25,162,2
12/16/2004,08:21,1129.00,1129.25,1129.00,1129.25,7,23
12/16/2004,08:22,1129.25,1129.25,1129.00,1129.25,87,4
12/16/2004,08:23,1129.25,1129.25,1129.00,1129.25,49,164
12/16/2004,08:24,1129.25,1129.25,1129.00,1129.25,5,1
12/16/2004,08:25,1129.25,1129.25,1128.75,1129.00,29,56
12/16/2004,08:26,1128.75,1129.50,1128.75,1129.25,317,171
12/16/2004,08:27,1129.25,1129.25,1128.50,1129.00,645,320
12/16/2004,08:28,1129.00,1129.50,1129.00,1129.00,117,280
12/16/2004,08:29,1129.00,1129.00,1128.50,1128.75,10,884
12/16/2004,08:30,1128.50,1129.00,1128.50,1129.00,353,208
12/16/2004,08:31,1128.75,1129.25,1128.75,1129.00,1192,454
12/16/2004,08:32,1129.00,1129.25,1128.50,1128.75,92,1537
12/16/2004,08:33,1128.50,1128.75,1127.00,1127.25,844,4543
12/16/2004,08:34,1127.25,1127.50,1126.75,1126.75,2488,2841
12/16/2004,08:35,1126.75,1127.50,1126.75,1127.25,2141,1465
12/16/2004,08:36,1127.00,1127.75,1127.00,1127.75,1629,666
12/16/2004,08:37,1127.50,1128.00,1127.25,1128.00,1387,976
12/16/2004,08:38,1127.75,1128.50,1127.75,1128.50,2925,1933
12/16/2004,08:39,1128.50,1129.00,1128.25,1128.50,676,1737
12/16/2004,08:40,1128.50,1129.00,1128.25,1129.00,1184,512
12/16/2004,08:41,1128.75,1129.00,1128.25,1128.50,827,1375
12/16/2004,08:42,1128.25,1129.00,1128.25,1129.00,1793,769
12/16/2004,08:43,1129.00,1129.00,1128.25,1128.25,315,1165
12/16/2004,08:44,1128.25,1129.00,1128.25,1128.75,873,520
12/16/2004,08:45,1129.00,1130.00,1128.75,1130.00,3385,841
12/16/2004,08:46,1130.00,1130.25,1129.75,1130.00,1873,998
12/16/2004,08:47,1129.75,1130.00,1129.50,1129.50,703,1541
12/16/2004,08:48,1129.75,1129.75,1129.25,1129.25,178,907
12/16/2004,08:49,1129.25,1129.75,1128.75,1129.00,1507,2618
12/16/2004,08:50,1129.00,1129.25,1128.25,1128.25,547,2638
12/16/2004,08:51,1128.25,1128.50,1127.75,1128.25,1627,2060
12/16/2004,08:52,1128.25,1128.50,1127.75,1128.00,876,2149
12/16/2004,08:53,1128.00,1129.50,1128.00,1129.50,3327,814
12/16/2004,08:54,1129.25,1129.50,1128.75,1129.00,67,1197
12/16/2004,08:55,1128.75,1129.25,1128.75,1128.75,643,1243
12/16/2004,08:56,1128.75,1129.50,1128.75,1128.75,784,895
12/16/2004,08:57,1128.75,1129.00,1128.25,1128.25,277,964
12/16/2004,08:58,1128.25,1129.25,1128.00,1129.00,1425,986
12/16/2004,08:59,1128.75,1129.00,1128.75,1129.00,48,21
12/16/2004,09:00,1128.75,1129.50,1128.75,1129.25,1222,309
12/16/2004,09:01,1129.50,1130.00,1129.25,1129.50,1857,1343
12/16/2004,09:02,1129.50,1129.50,1128.75,1128.75,106,663
12/16/2004,09:03,1128.75,1129.25,1128.75,1129.00,721,379
12/16/2004,09:04,1129.00,1129.25,1128.50,1128.75,193,1102
12/16/2004,09:05,1128.75,1129.00,1128.00,1128.25,349,2211
12/16/2004,09:06,1128.00,1128.75,1128.00,1128.25,763,2245
12/16/2004,09:07,1128.25,1128.50,1128.25,1128.25,97,406
12/16/2004,09:08,1128.50,1128.50,1127.75,1128.00,716,1579
12/16/2004,09:09,1127.75,1128.00,1127.25,1127.50,1099,2715
12/16/2004,09:10,1127.75,1127.75,1127.50,1127.50,817,921
12/16/2004,09:11,1127.50,1127.50,1127.00,1127.00,120,749
12/16/2004,09:12,1127.00,1128.25,1127.00,1128.00,2042,1031
12/16/2004,09:13,1128.00,1128.25,1127.75,1128.25,1394,523
12/16/2004,09:14,1128.25,1128.75,1128.00,1128.75,1381,796
12/16/2004,09:15,1128.75,1128.75,1128.25,1128.50,561,967
12/16/2004,09:16,1128.50,1129.00,1128.25,1128.50,1279,1054
12/16/2004,09:17,1128.50,1128.75,1128.25,1128.50,334,135
12/16/2004,09:18,1128.50,1128.75,1128.25,1128.25,18,518
12/16/2004,09:19,1128.25,1129.00,1128.25,1129.00,650,584
12/16/2004,09:20,1129.00,1129.00,1128.50,1128.50,534,438
12/16/2004,09:21,1128.75,1128.75,1128.50,1128.75,392,74
12/16/2004,09:22,1128.75,1128.75,1128.50,1128.50,44,373
12/16/2004,09:23,1128.75,1129.50,1128.75,1129.00,3108,698
12/16/2004,09:24,1129.00,1129.50,1128.75,1129.50,755,474
12/16/2004,09:25,1129.50,1129.50,1129.00,1129.25,50,396
12/16/2004,09:26,1129.00,1129.25,1129.00,1129.00,49,725
12/16/2004,09:27,1129.00,1129.25,1129.00,1129.00,68,384
12/16/2004,09:28,1129.00,1129.50,1129.00,1129.25,287,672
12/16/2004,09:29,1129.25,1129.50,1129.25,1129.25,64,519
12/16/2004,09:30,1129.25,1129.50,1128.75,1129.00,274,605
12/16/2004,09:31,1128.75,1129.25,1128.75,1129.00,510,369
12/16/2004,09:32,1129.00,1129.25,1128.75,1128.75,280,764
12/16/2004,09:33,1128.75,1129.25,1128.50,1128.75,460,1043
12/16/2004,09:34,1128.75,1129.00,1128.25,1128.25,129,994
12/16/2004,09:35,1128.50,1128.75,1128.25,1128.50,1096,317
12/16/2004,09:36,1128.50,1129.25,1128.50,1129.25,1121,99
12/16/2004,09:37,1129.25,1129.25,1128.75,1129.00,291,417
12/16/2004,09:38,1129.00,1129.50,1128.75,1129.25,1748,71
12/16/2004,09:39,1129.50,1130.00,1129.50,1129.50,1364,1246
12/16/2004,09:40,1129.50,1130.50,1129.50,1130.00,2380,2139
12/16/2004,09:41,1130.00,1130.50,1129.75,1130.00,1193,874
12/16/2004,09:42,1130.00,1130.50,1130.00,1130.25,765,104
12/16/2004,09:43,1130.25,1130.50,1129.75,1130.00,359,985
12/16/2004,09:44,1130.25,1130.50,1129.75,1130.25,1025,990
12/16/2004,09:45,1130.25,1130.50,1129.75,1130.25,1176,714
12/16/2004,09:46,1130.00,1130.25,1129.25,1129.50,525,1849
12/16/2004,09:47,1129.75,1129.75,1129.00,1129.25,373,1165
12/16/2004,09:48,1129.50,1129.50,1129.25,1129.50,677,621
12/16/2004,09:49,1129.50,1129.75,1129.25,1129.75,824,67
12/16/2004,09:50,1129.75,1130.00,1129.50,1129.75,375,422
12/16/2004,09:51,1129.75,1130.00,1129.50,1129.75,748,162
12/16/2004,09:52,1129.75,1130.00,1129.50,1129.75,281,96
12/16/2004,09:53,1129.50,1129.75,1129.50,1129.50,350,65
12/16/2004,09:54,1129.50,1129.75,1129.50,1129.50,42,786
12/16/2004,09:55,1129.75,1130.00,1129.50,1130.00,1132,242
12/16/2004,09:56,1130.00,1130.00,1129.75,1129.75,540,485
12/16/2004,09:57,1130.00,1130.25,1129.75,1130.00,1163,269
12/16/2004,09:58,1130.00,1130.50,1130.00,1130.25,947,802
12/16/2004,09:59,1130.50,1131.50,1130.25,1131.25,4822,834
12/16/2004,10:00,1131.00,1131.75,1131.00,1131.50,2284,1733
12/16/2004,10:01,1131.50,1131.75,1130.75,1131.25,1504,2568
12/16/2004,10:02,1131.00,1131.50,1130.75,1131.00,757,883
12/16/2004,10:03,1131.00,1131.25,1130.75,1131.25,379,85
12/16/2004,10:04,1131.25,1131.25,1130.75,1131.00,263,388
12/16/2004,10:05,1131.00,1131.25,1131.00,1131.00,11,305
12/16/2004,10:06,1131.00,1131.50,1130.75,1131.25,923,159
12/16/2004,10:07,1131.25,1131.50,1130.75,1130.75,81,1050
12/16/2004,10:08,1131.00,1131.25,1130.50,1130.50,951,1185
12/16/2004,10:09,1130.75,1130.75,1130.25,1130.50,526,722
12/16/2004,10:10,1130.75,1130.75,1130.25,1130.50,66,312
12/16/2004,10:11,1130.50,1130.75,1130.25,1130.50,210,237
12/16/2004,10:12,1130.50,1130.75,1130.25,1130.75,181,294
12/16/2004,10:13,1130.75,1130.75,1130.50,1130.75,236,28
12/16/2004,10:14,1130.75,1131.00,1130.50,1131.00,398,23
12/16/2004,10:15,1131.00,1131.00,1130.50,1130.75,334,643
12/16/2004,10:16,1130.75,1131.25,1130.50,1131.00,774,745
12/16/2004,10:17,1131.00,1131.25,1130.50,1130.75,553,853
12/16/2004,10:18,1131.00,1131.25,1130.75,1131.00,735,298
12/16/2004,10:19,1131.00,1131.25,1131.00,1131.25,60,111
12/16/2004,10:20,1131.25,1131.75,1131.00,1131.75,1237,404
12/16/2004,10:21,1131.75,1132.00,1131.50,1131.75,1822,948
12/16/2004,10:22,1132.00,1132.25,1131.75,1131.75,891,592
12/16/2004,10:23,1132.00,1132.00,1131.75,1131.75,138,440
12/16/2004,10:24,1131.75,1132.00,1131.25,1131.50,276,1132
12/16/2004,10:25,1131.25,1132.00,1131.25,1131.50,910,321
12/16/2004,10:26,1131.50,1131.75,1131.25,1131.50,146,295
12/16/2004,10:27,1131.50,1131.75,1131.25,1131.50,375,157
12/16/2004,10:28,1131.50,1131.75,1131.50,1131.50,43,81
12/16/2004,10:29,1131.75,1132.00,1131.50,1131.75,525,391
12/16/2004,10:30,1131.75,1132.25,1131.75,1132.00,1163,1008
12/16/2004,10:31,1132.00,1132.50,1132.00,1132.25,1068,1378
12/16/2004,10:32,1132.25,1132.75,1132.00,1132.50,2308,534
12/16/2004,10:33,1132.50,1132.50,1132.00,1132.00,145,570
12/16/2004,10:34,1132.25,1132.50,1132.00,1132.25,450,602
12/16/2004,10:35,1132.25,1132.50,1131.50,1131.75,422,1859
12/16/2004,10:36,1131.75,1132.00,1131.50,1131.50,85,526
12/16/2004,10:37,1131.50,1132.00,1131.50,1132.00,466,404
12/16/2004,10:38,1132.00,1132.00,1131.50,1131.75,602,569
12/16/2004,10:39,1131.50,1131.75,1131.50,1131.75,218,159
12/16/2004,10:40,1131.75,1132.00,1131.75,1132.00,279,52
12/16/2004,10:41,1132.00,1132.00,1131.50,1131.75,239,295
12/16/2004,10:42,1131.50,1132.25,1131.50,1132.25,490,16
12/16/2004,10:43,1132.00,1132.25,1132.00,1132.00,115,121
12/16/2004,10:44,1132.00,1132.25,1131.75,1132.00,553,441
12/16/2004,10:45,1132.00,1132.25,1131.50,1131.75,282,655
12/16/2004,10:46,1131.75,1132.00,1131.75,1131.75,61,247
12/16/2004,10:47,1131.50,1132.00,1131.50,1131.75,394,160
12/16/2004,10:48,1132.00,1132.00,1131.50,1131.75,115,573
12/16/2004,10:49,1131.75,1132.00,1131.50,1131.75,306,333
12/16/2004,10:50,1131.75,1132.00,1131.75,1131.75,38,508
12/16/2004,10:51,1131.75,1132.00,1131.50,1131.50,103,250
12/16/2004,10:52,1131.75,1131.75,1131.50,1131.75,71,22
12/16/2004,10:53,1131.50,1131.75,1131.50,1131.75,489,64
12/16/2004,10:54,1131.50,1131.75,1131.00,1131.50,628,1175
12/16/2004,10:55,1131.50,1131.75,1131.25,1131.50,354,239
12/16/2004,10:56,1131.50,1131.75,1131.25,1131.75,271,181
12/16/2004,10:57,1131.50,1131.75,1131.25,1131.50,127,370
12/16/2004,10:58,1131.50,1132.00,1131.50,1131.75,292,54
12/16/2004,10:59,1131.75,1132.00,1131.75,1132.00,463,185
12/16/2004,11:00,1132.00,1132.00,1131.75,1132.00,55,44
12/16/2004,11:01,1132.00,1133.00,1131.75,1132.75,3961,1980
12/16/2004,11:02,1132.75,1133.75,1132.50,1133.25,5427,2797
12/16/2004,11:03,1133.25,1133.75,1132.75,1133.50,1777,1956
12/16/2004,11:04,1133.50,1133.75,1133.00,1133.25,482,1474
12/16/2004,11:05,1133.00,1133.25,1132.75,1133.00,634,606
12/16/2004,11:06,1133.00,1133.25,1132.75,1132.75,448,508
12/16/2004,11:07,1133.00,1133.00,1132.50,1132.75,120,658
12/16/2004,11:08,1132.50,1132.75,1132.50,1132.50,39,190
12/16/2004,11:09,1132.50,1132.75,1131.75,1132.00,497,2059
12/16/2004,11:10,1132.00,1132.25,1132.00,1132.00,66,985
12/16/2004,11:11,1132.25,1132.25,1132.00,1132.25,738,14
12/16/2004,11:12,1132.25,1132.50,1132.00,1132.25,694,123
12/16/2004,11:13,1132.50,1132.50,1132.00,1132.25,130,671
12/16/2004,11:14,1132.50,1132.50,1132.00,1132.25,98,358
12/16/2004,11:15,1132.25,1132.75,1132.00,1132.50,499,279
12/16/2004,11:16,1132.25,1132.25,1132.00,1132.25,187,242
12/16/2004,11:17,1132.00,1132.00,1131.75,1131.75,72,572
12/16/2004,11:18,1132.00,1132.00,1131.75,1132.00,557,20
12/16/2004,11:19,1132.00,1132.00,1131.75,1132.00,119,238
12/16/2004,11:20,1132.00,1132.00,1131.50,1131.50,187,665
12/16/2004,11:21,1131.50,1132.00,1131.50,1131.75,280,89
12/16/2004,11:22,1132.00,1132.50,1131.75,1132.25,844,236
12/16/2004,11:23,1132.25,1132.50,1132.00,1132.00,211,94
12/16/2004,11:24,1132.25,1132.50,1132.00,1132.25,366,149
12/16/2004,11:25,1132.25,1132.25,1132.25,1132.25,110,0
12/16/2004,11:26,1132.25,1132.25,1132.00,1132.00,238,55
12/16/2004,11:27,1132.25,1132.25,1131.75,1131.75,82,678
12/16/2004,11:28,1131.75,1132.00,1131.75,1132.00,272,57
12/16/2004,11:29,1132.00,1132.00,1131.75,1131.75,149,262
12/16/2004,11:30,1131.75,1132.00,1131.75,1131.75,70,10
12/16/2004,11:31,1131.75,1132.00,1131.75,1132.00,71,187
12/16/2004,11:32,1131.75,1132.00,1131.50,1131.75,128,152
12/16/2004,11:33,1131.75,1132.00,1131.75,1132.00,22,13
12/16/2004,11:34,1132.00,1132.00,1131.75,1132.00,20,2
12/16/2004,11:35,1131.75,1132.25,1131.75,1132.00,706,24
12/16/2004,11:36,1132.25,1132.25,1132.00,1132.00,20,54
12/16/2004,11:37,1132.00,1132.25,1132.00,1132.00,31,80
12/16/2004,11:38,1132.25,1132.25,1131.75,1131.75,144,428
12/16/2004,11:39,1132.00,1132.50,1131.75,1132.50,1350,18
12/16/2004,11:40,1132.50,1132.75,1132.25,1132.75,831,533
12/16/2004,11:41,1132.75,1132.75,1132.50,1132.75,161,21
12/16/2004,11:42,1132.75,1133.00,1132.50,1132.50,411,485
12/16/2004,11:43,1132.50,1132.75,1132.25,1132.50,370,403
12/16/2004,11:44,1132.50,1132.50,1132.25,1132.25,28,333
12/16/2004,11:45,1132.25,1132.50,1132.00,1132.25,307,639
12/16/2004,11:46,1132.50,1132.50,1132.00,1132.25,33,169
12/16/2004,11:47,1132.25,1132.25,1132.00,1132.25,28,15
12/16/2004,11:48,1132.00,1132.50,1132.00,1132.50,242,15
12/16/2004,11:49,1132.25,1132.50,1132.25,1132.25,10,264
12/16/2004,11:50,1132.25,1132.25,1132.00,1132.00,6,1090
12/16/2004,11:51,1132.00,1132.00,1131.75,1131.75,13,187
12/16/2004,11:52,1131.75,1132.00,1131.75,1131.75,53,73
12/16/2004,11:53,1131.75,1132.50,1131.75,1132.50,480,8
12/16/2004,11:54,1132.25,1132.50,1132.25,1132.25,47,317
12/16/2004,11:55,1132.25,1132.50,1132.25,1132.50,110,215
12/16/2004,11:56,1132.50,1132.50,1132.25,1132.25,88,361
12/16/2004,11:57,1132.50,1132.50,1132.00,1132.25,204,208
12/16/2004,11:58,1132.50,1132.50,1132.25,1132.25,41,532
12/16/2004,11:59,1132.25,1132.50,1132.00,1132.25,18,444
12/16/2004,12:00,1132.25,1132.25,1131.75,1132.00,80,734
12/16/2004,12:01,1132.00,1132.25,1131.75,1132.00,503,243
12/16/2004,12:02,1131.75,1132.00,1131.50,1131.75,200,1364
12/16/2004,12:03,1131.75,1132.00,1131.75,1132.00,60,409
12/16/2004,12:04,1131.75,1132.00,1131.50,1131.75,100,207
12/16/2004,12:05,1132.00,1132.00,1131.75,1131.75,115,40
12/16/2004,12:06,1131.75,1132.00,1131.75,1131.75,11,412
12/16/2004,12:07,1132.00,1132.00,1131.25,1131.50,40,993
12/16/2004,12:08,1131.50,1131.50,1130.25,1130.50,1851,3868
12/16/2004,12:09,1130.25,1130.75,1129.50,1129.75,1095,4118
12/16/2004,12:10,1129.50,1130.00,1129.25,1129.25,1505,3271
12/16/2004,12:11,1129.50,1129.75,1129.00,1129.50,976,1140
12/16/2004,12:12,1129.50,1129.50,1129.00,1129.50,1006,1516
12/16/2004,12:13,1129.50,1129.75,1129.50,1129.75,622,382
12/16/2004,12:14,1129.75,1129.75,1129.25,1129.50,363,589
12/16/2004,12:15,1129.25,1129.75,1129.25,1129.50,668,314
12/16/2004,12:16,1129.50,1129.75,1129.25,1129.50,382,123
12/16/2004,12:17,1129.75,1130.00,1129.25,1129.25,690,907
12/16/2004,12:18,1129.50,1129.50,1129.25,1129.50,457,215
12/16/2004,12:19,1129.50,1129.75,1129.25,1129.50,593,29
12/16/2004,12:20,1129.75,1130.00,1129.50,1130.00,399,85
12/16/2004,12:21,1130.00,1130.00,1129.75,1130.00,86,195
12/16/2004,12:22,1129.75,1130.25,1129.75,1130.00,1152,708
12/16/2004,12:23,1130.00,1130.25,1130.00,1130.25,59,44
12/16/2004,12:24,1130.00,1130.50,1130.00,1130.25,541,242
12/16/2004,12:25,1130.50,1130.75,1130.25,1130.25,763,306
12/16/2004,12:26,1130.50,1130.50,1130.00,1130.00,660,645
12/16/2004,12:27,1130.00,1130.25,1129.50,1129.75,181,1017
12/16/2004,12:28,1129.75,1129.75,1129.50,1129.50,556,134
12/16/2004,12:29,1129.50,1130.00,1129.50,1129.75,390,264
12/16/2004,12:30,1129.75,1130.00,1129.50,1129.75,278,175
12/16/2004,12:31,1130.00,1130.00,1129.25,1130.00,650,1244
12/16/2004,12:32,1129.75,1130.25,1129.75,1130.25,370,229
12/16/2004,12:33,1130.00,1130.25,1129.75,1130.00,173,346
12/16/2004,12:34,1130.00,1130.50,1130.00,1130.25,489,297
12/16/2004,12:35,1130.00,1130.25,1129.75,1129.75,24,506
12/16/2004,12:36,1130.00,1130.00,1129.50,1129.50,50,735
12/16/2004,12:37,1129.50,1130.00,1129.25,1129.75,1137,1040
12/16/2004,12:38,1129.75,1130.00,1129.50,1129.75,299,283
12/16/2004,12:39,1129.50,1129.75,1129.50,1129.50,69,144
12/16/2004,12:40,1129.50,1130.00,1129.25,1129.75,716,600
12/16/2004,12:41,1129.75,1129.75,1129.50,1129.75,172,245
12/16/2004,12:42,1129.50,1129.75,1129.25,1129.50,124,402
12/16/2004,12:43,1129.50,1129.75,1129.25,1129.75,130,177
12/16/2004,12:44,1129.75,1130.00,1129.50,1130.00,415,469
12/16/2004,12:45,1129.75,1130.00,1129.75,1129.75,14,31
12/16/2004,12:46,1130.00,1130.25,1129.75,1130.00,388,205
12/16/2004,12:47,1130.00,1130.25,1130.00,1130.00,155,299
12/16/2004,12:48,1130.00,1130.25,1129.75,1129.75,15,331
12/16/2004,12:49,1130.00,1130.00,1129.75,1129.75,8,34
12/16/2004,12:50,1129.75,1130.00,1129.50,1129.50,13,410
12/16/2004,12:51,1129.75,1130.00,1129.50,1129.75,136,20
12/16/2004,12:52,1130.00,1130.00,1129.75,1129.75,23,32
12/16/2004,12:53,1129.75,1130.25,1129.75,1130.00,397,246
12/16/2004,12:54,1130.00,1130.00,1129.75,1130.00,30,128
12/16/2004,12:55,1130.00,1130.00,1129.75,1129.75,19,315
12/16/2004,12:56,1129.75,1130.00,1129.75,1129.75,72,63
12/16/2004,12:57,1129.75,1130.00,1129.50,1129.75,25,362
12/16/2004,12:58,1129.75,1129.75,1129.25,1129.25,247,2313
12/16/2004,12:59,1129.50,1129.75,1129.25,1129.25,283,445
12/16/2004,13:00,1129.50,1129.50,1128.50,1129.00,1749,4424
12/16/2004,13:01,1128.75,1129.25,1128.50,1129.00,1546,1549
12/16/2004,13:02,1128.75,1129.00,1128.50,1128.75,684,692
12/16/2004,13:03,1128.75,1128.75,1128.00,1128.25,1018,2932
12/16/2004,13:04,1128.25,1128.50,1127.75,1128.00,1145,1431
12/16/2004,13:05,1128.00,1128.75,1127.75,1128.50,1277,680
12/16/2004,13:06,1128.50,1128.75,1128.25,1128.50,830,619
12/16/2004,13:07,1128.50,1128.75,1128.50,1128.50,77,411
12/16/2004,13:08,1128.50,1128.75,1128.50,1128.75,37,106
12/16/2004,13:09,1128.50,1129.00,1128.50,1129.00,1103,181
12/16/2004,13:10,1129.00,1129.25,1128.75,1129.25,1157,961
12/16/2004,13:11,1129.25,1129.25,1129.00,1129.00,95,648
12/16/2004,13:12,1129.25,1129.25,1128.50,1128.75,280,783
12/16/2004,13:13,1128.50,1129.00,1128.25,1128.50,501,1683
12/16/2004,13:14,1128.50,1128.75,1128.25,1128.75,206,252
12/16/2004,13:15,1128.50,1129.00,1128.50,1128.75,487,230
12/16/2004,13:16,1128.75,1129.00,1128.50,1128.75,340,126
12/16/2004,13:17,1128.75,1129.25,1128.75,1129.25,998,765
12/16/2004,13:18,1129.25,1129.50,1129.00,1129.25,574,717
12/16/2004,13:19,1129.25,1129.50,1128.75,1129.25,345,559
12/16/2004,13:20,1129.25,1129.25,1129.00,1129.25,79,70
12/16/2004,13:21,1129.00,1129.50,1128.25,1128.50,894,1720
12/16/2004,13:22,1128.50,1128.50,1127.50,1127.50,1293,3416
12/16/2004,13:23,1127.75,1127.75,1127.00,1127.00,1357,3834
12/16/2004,13:24,1127.00,1127.50,1126.50,1127.00,1745,3100
12/16/2004,13:25,1126.75,1127.00,1125.50,1126.00,2987,6924
12/16/2004,13:26,1126.00,1126.75,1125.75,1126.25,2817,3560
12/16/2004,13:27,1126.25,1126.50,1125.75,1126.00,1070,2289
12/16/2004,13:28,1126.25,1126.50,1125.50,1125.50,666,1918
12/16/2004,13:29,1125.50,1126.00,1125.25,1125.50,2139,3339
12/16/2004,13:30,1125.75,1126.00,1125.25,1125.50,845,1885
12/16/2004,13:31,1125.50,1125.75,1125.00,1125.00,3180,3589
12/16/2004,13:32,1125.00,1125.75,1124.75,1125.25,2854,2468
12/16/2004,13:33,1125.50,1126.25,1125.25,1126.00,2745,1023
12/16/2004,13:34,1126.00,1126.75,1126.00,1126.50,2284,1791
12/16/2004,13:35,1126.25,1127.00,1126.25,1126.75,1596,122
12/16/2004,13:36,1127.00,1127.25,1126.50,1126.75,1225,1199
12/16/2004,13:37,1126.50,1126.75,1126.25,1126.50,464,483
12/16/2004,13:38,1126.50,1126.50,1126.00,1126.25,751,959
12/16/2004,13:39,1126.25,1126.50,1126.25,1126.25,262,611
12/16/2004,13:40,1126.25,1126.75,1126.25,1126.50,779,878
12/16/2004,13:41,1126.50,1126.75,1126.25,1126.50,278,126
12/16/2004,13:42,1126.50,1126.75,1126.25,1126.25,102,343
12/16/2004,13:43,1126.25,1126.75,1126.00,1126.25,622,766
12/16/2004,13:44,1126.50,1126.75,1126.25,1126.75,431,679
12/16/2004,13:45,1126.50,1126.75,1126.50,1126.75,166,96
12/16/2004,13:46,1126.50,1126.75,1126.00,1126.25,529,662
12/16/2004,13:47,1126.25,1126.50,1126.00,1126.25,297,302
12/16/2004,13:48,1126.25,1126.50,1126.25,1126.25,57,566
12/16/2004,13:49,1126.25,1126.50,1126.25,1126.25,161,416
12/16/2004,13:50,1126.50,1126.50,1126.00,1126.50,441,513
12/16/2004,13:51,1126.50,1126.50,1126.25,1126.25,130,395
12/16/2004,13:52,1126.25,1126.25,1125.75,1126.00,190,2193
12/16/2004,13:53,1126.00,1126.00,1125.00,1125.00,625,3295
12/16/2004,13:54,1125.00,1126.00,1125.00,1125.50,2628,2329
12/16/2004,13:55,1125.25,1125.50,1125.25,1125.50,983,596
12/16/2004,13:56,1125.25,1125.50,1124.50,1124.75,1568,5008
12/16/2004,13:57,1124.75,1125.00,1124.50,1125.00,935,676
12/16/2004,13:58,1125.00,1125.00,1124.50,1125.00,287,916
12/16/2004,13:59,1124.75,1125.00,1124.50,1124.75,239,743
12/16/2004,14:00,1124.50,1124.75,1123.25,1123.50,1998,7073
12/16/2004,14:01,1123.25,1124.50,1123.25,1124.25,4234,2632
12/16/2004,14:02,1124.00,1124.50,1123.75,1124.25,1312,2138
12/16/2004,14:03,1124.25,1124.50,1124.00,1124.50,1703,182
12/16/2004,14:04,1124.25,1124.75,1124.25,1124.50,611,1027
12/16/2004,14:05,1124.50,1125.25,1124.25,1125.25,2367,74
12/16/2004,14:06,1125.25,1125.25,1124.75,1124.75,861,1307
12/16/2004,14:07,1125.00,1125.00,1124.75,1125.00,383,812
12/16/2004,14:08,1125.00,1125.25,1124.75,1125.25,1595,537
12/16/2004,14:09,1125.25,1125.50,1125.00,1125.25,935,444
12/16/2004,14:10,1125.25,1125.25,1125.00,1125.00,570,765
12/16/2004,14:11,1125.25,1125.25,1125.00,1125.00,95,50
12/16/2004,14:12,1125.25,1125.25,1125.00,1125.25,130,454
12/16/2004,14:13,1125.00,1125.50,1125.00,1125.00,289,590
12/16/2004,14:14,1125.00,1125.75,1125.00,1125.50,1885,459
12/16/2004,14:15,1125.50,1125.50,1125.25,1125.50,450,123
12/16/2004,14:16,1125.25,1126.00,1125.25,1126.00,1235,1055
12/16/2004,14:17,1126.00,1126.75,1125.75,1126.50,4071,1081
12/16/2004,14:18,1126.75,1127.25,1126.50,1126.75,2286,1421
12/16/2004,14:19,1126.75,1127.50,1126.75,1127.00,2467,1739
12/16/2004,14:20,1127.00,1127.75,1127.00,1127.25,1509,633
12/16/2004,14:21,1127.50,1127.50,1126.75,1126.75,512,1426
12/16/2004,14:22,1126.75,1127.50,1126.75,1127.25,1090,99
12/16/2004,14:23,1127.25,1127.50,1127.00,1127.25,579,539
12/16/2004,14:24,1127.25,1127.50,1127.00,1127.25,767,482
12/16/2004,14:25,1127.25,1127.75,1127.25,1127.75,951,311
12/16/2004,14:26,1127.75,1128.25,1127.75,1128.00,2417,468
12/16/2004,14:27,1128.00,1128.75,1128.00,1128.50,2857,664
12/16/2004,14:28,1128.50,1128.75,1128.50,1128.50,284,1781
12/16/2004,14:29,1128.50,1129.00,1128.50,1128.75,1454,1149
12/16/2004,14:30,1128.75,1129.50,1128.75,1129.00,3278,3006
12/16/2004,14:31,1129.00,1129.50,1128.75,1128.75,1277,1372
12/16/2004,14:32,1128.75,1129.00,1128.50,1128.75,114,1446
12/16/2004,14:33,1128.50,1128.75,1128.50,1128.75,741,746
12/16/2004,14:34,1128.75,1128.75,1128.25,1128.25,543,2465
12/16/2004,14:35,1128.25,1128.50,1128.25,1128.25,7,153
12/16/2004,14:36,1128.50,1128.75,1128.00,1128.75,2078,672
12/16/2004,14:37,1128.75,1128.75,1128.50,1128.75,84,32
12/16/2004,14:38,1128.75,1128.75,1128.25,1128.75,974,908
12/16/2004,14:39,1128.75,1129.25,1128.25,1128.25,894,1276
12/16/2004,14:40,1128.50,1128.75,1128.25,1128.50,840,141
12/16/2004,14:41,1128.75,1129.25,1128.50,1129.00,942,219
12/16/2004,14:42,1129.25,1129.50,1128.75,1129.50,2629,691
12/16/2004,14:43,1129.50,1130.00,1129.25,1130.00,3887,902
12/16/2004,14:44,1130.00,1130.00,1129.25,1129.25,906,2055
12/16/2004,14:45,1129.25,1129.50,1129.00,1129.25,742,1579
12/16/2004,14:46,1129.25,1129.50,1129.00,1129.25,848,522
12/16/2004,14:47,1129.25,1129.50,1129.00,1129.50,675,648
12/16/2004,14:48,1129.25,1129.50,1129.00,1129.00,839,211
12/16/2004,14:49,1129.25,1129.50,1129.00,1129.50,444,186
12/16/2004,14:50,1129.50,1129.75,1129.25,1129.75,2355,221
12/16/2004,14:51,1129.75,1129.75,1129.25,1129.50,118,1252
12/16/2004,14:52,1129.50,1129.75,1129.25,1129.75,924,809
12/16/2004,14:53,1129.75,1129.75,1129.00,1129.25,439,1491
12/16/2004,14:54,1129.25,1129.25,1129.00,1129.00,467,1785
12/16/2004,14:55,1129.00,1129.25,1128.50,1128.50,467,1573
12/16/2004,14:56,1128.75,1129.00,1128.50,1128.50,930,1498
12/16/2004,14:57,1128.75,1128.75,1128.25,1128.25,591,1929
12/16/2004,14:58,1128.50,1128.75,1128.25,1128.75,2301,855
12/16/2004,14:59,1128.75,1128.75,1128.25,1128.25,644,904
12/16/2004,15:00,1128.25,1128.75,1128.00,1128.00,2642,5785
12/16/2004,15:01,1128.00,1128.75,1127.50,1128.50,5303,3255
12/16/2004,15:02,1128.50,1128.75,1128.25,1128.50,1498,1632
12/16/2004,15:03,1128.50,1128.75,1128.25,1128.50,251,1412
12/16/2004,15:04,1128.50,1128.75,1128.25,1128.25,224,1612
12/16/2004,15:05,1128.25,1128.50,1128.00,1128.50,2286,360
12/16/2004,15:06,1128.50,1129.25,1128.25,1129.00,2140,669
12/16/2004,15:07,1129.25,1129.25,1128.75,1129.00,1152,686
12/16/2004,15:08,1129.25,1129.25,1129.00,1129.00,210,507
12/16/2004,15:09,1129.00,1129.50,1129.00,1129.25,1023,104
12/16/2004,15:10,1129.25,1129.75,1129.25,1129.50,1147,1554
12/16/2004,15:11,1129.75,1130.00,1129.50,1129.75,1768,492
12/16/2004,15:12,1129.75,1130.00,1129.50,1130.00,757,979
12/16/2004,15:13,1130.00,1130.00,1129.50,1129.75,47,562
12/16/2004,15:14,1129.75,1129.75,1129.25,1129.25,1323,1657
12/16/2004,15:15,1129.25,1130.00,1129.25,1129.75,2609,1878
12/16/2004,15:16,1130.00,1130.00,1130.00,1130.00,140,0
12/16/2004,15:31,1129.25,1129.50,1129.25,1129.25,3,427
12/16/2004,15:32,1129.25,1129.25,1129.00,1129.25,87,36
12/16/2004,15:33,1129.25,1129.25,1129.25,1129.25,9,0
12/16/2004,15:34,1129.25,1129.50,1129.25,1129.25,351,12
12/16/2004,15:35,1129.50,1129.50,1129.50,1129.50,64,0
12/16/2004,15:36,1129.25,1129.50,1129.25,1129.50,18,40
12/16/2004,15:37,1129.50,1129.50,1129.25,1129.25,5,1
12/16/2004,15:38,1129.25,1129.50,1129.25,1129.50,1,2
12/16/2004,15:39,1129.50,1129.50,1129.50,1129.50,1,0
12/16/2004,15:40,1129.50,1129.50,1129.25,1129.50,126,1
12/16/2004,15:41,1129.25,1129.25,1129.25,1129.25,0,16
12/16/2004,15:42,1129.50,1129.50,1129.50,1129.50,225,0
12/16/2004,15:44,1129.50,1129.50,1129.50,1129.50,1,0
12/16/2004,15:45,1129.50,1129.75,1129.50,1129.50,67,38
12/16/2004,15:46,1129.50,1129.50,1129.50,1129.50,0,5
12/16/2004,15:47,1129.50,1129.50,1129.50,1129.50,0,11
12/16/2004,15:48,1129.50,1129.50,1129.50,1129.50,0,20
12/16/2004,15:49,1129.50,1129.75,1129.50,1129.75,2,63
12/16/2004,15:50,1129.50,1129.50,1129.50,1129.50,0,24
12/16/2004,15:51,1129.75,1129.75,1129.50,1129.50,2,62
12/16/2004,15:52,1129.50,1129.50,1129.25,1129.50,12,11
12/16/2004,15:53,1129.50,1129.50,1129.50,1129.50,5,0
12/16/2004,15:54,1129.50,1129.50,1129.50,1129.50,51,0
12/16/2004,15:55,1129.50,1129.50,1129.50,1129.50,3,0
12/16/2004,15:56,1129.50,1129.50,1129.50,1129.50,6,0
12/16/2004,15:57,1129.50,1129.50,1129.50,1129.50,57,0
12/16/2004,15:58,1129.50,1129.50,1129.50,1129.50,1,0
12/16/2004,17:01,1129.25,1129.25,1129.25,1129.25,19,0
12/16/2004,17:02,1129.25,1129.25,1129.00,1129.00,1,30
12/16/2004,17:03,1129.25,1129.25,1129.25,1129.25,6,0
12/16/2004,17:04,1129.25,1129.25,1129.25,1129.25,48,0
12/16/2004,17:05,1129.25,1129.25,1129.25,1129.25,8,0
12/16/2004,17:06,1129.00,1129.00,1129.00,1129.00,0,1
12/16/2004,17:07,1129.00,1129.00,1129.00,1129.00,0,110
12/16/2004,17:08,1129.00,1129.25,1129.00,1129.25,15,58
12/16/2004,17:10,1129.25,1129.25,1129.25,1129.25,1,0
12/16/2004,17:11,1129.25,1129.25,1129.25,1129.25,1,0
12/16/2004,17:12,1129.00,1129.00,1129.00,1129.00,0,11
12/16/2004,17:13,1129.00,1129.25,1129.00,1129.00,5,20
12/16/2004,17:14,1129.00,1129.00,1129.00,1129.00,0,11
12/16/2004,17:15,1129.00,1129.00,1129.00,1129.00,0,11
12/16/2004,17:18,1129.00,1129.00,1129.00,1129.00,0,5
12/16/2004,17:22,1129.00,1129.00,1129.00,1129.00,0,1
12/16/2004,17:23,1129.00,1129.25,1129.00,1129.25,2,2
12/16/2004,17:24,1129.25,1129.25,1129.00,1129.00,10,1
12/16/2004,17:25,1129.00,1129.00,1129.00,1129.00,0,2
12/16/2004,17:26,1129.25,1129.25,1129.25,1129.25,2,0
12/16/2004,17:28,1129.00,1129.00,1129.00,1129.00,0,2
12/16/2004,17:29,1129.00,1129.00,1129.00,1129.00,0,2
12/16/2004,17:30,1129.00,1129.00,1129.00,1129.00,0,5
12/16/2004,17:32,1129.25,1129.25,1129.25,1129.25,1,0
12/16/2004,17:33,1129.25,1129.25,1129.00,1129.00,1,1
12/16/2004,17:35,1129.00,1129.00,1129.00,1129.00,0,20
12/16/2004,17:36,1129.00,1129.00,1129.00,1129.00,0,7
12/16/2004,17:39,1129.00,1129.00,1129.00,1129.00,0,27
12/16/2004,17:40,1129.00,1129.00,1129.00,1129.00,0,4
12/16/2004,17:41,1129.00,1129.00,1129.00,1129.00,0,2
12/16/2004,17:45,1129.00,1129.00,1129.00,1129.00,0,1
12/16/2004,17:47,1129.00,1129.00,1129.00,1129.00,0,1
12/16/2004,17:53,1129.00,1129.00,1129.00,1129.00,0,1
12/16/2004,17:58,1128.75,1129.00,1128.75,1129.00,14,12
12/16/2004,18:01,1129.00,1129.00,1129.00,1129.00,2,0
12/16/2004,18:02,1128.75,1128.75,1128.50,1128.50,0,267
12/16/2004,18:04,1128.50,1128.50,1128.25,1128.25,0,3
12/16/2004,18:05,1128.25,1128.25,1128.25,1128.25,0,30
12/16/2004,18:06,1128.50,1128.50,1128.50,1128.50,3,0
12/16/2004,18:07,1128.25,1128.50,1128.25,1128.50,4,5
12/16/2004,18:08,1128.50,1128.50,1128.50,1128.50,3,0
12/16/2004,18:09,1128.25,1128.25,1128.25,1128.25,0,1
12/16/2004,18:12,1128.25,1128.25,1128.25,1128.25,0,5
12/16/2004,18:14,1128.25,1128.25,1128.25,1128.25,0,30
12/16/2004,18:15,1128.25,1128.25,1128.25,1128.25,0,10
12/16/2004,18:20,1128.25,1128.25,1128.25,1128.25,0,3
12/16/2004,18:23,1128.25,1128.25,1128.25,1128.25,0,4
12/16/2004,18:24,1128.25,1128.25,1128.25,1128.25,0,10
12/16/2004,18:25,1128.25,1128.25,1128.25,1128.25,0,2
12/16/2004,18:26,1128.25,1128.25,1128.25,1128.25,0,4
12/16/2004,18:27,1128.25,1128.25,1128.25,1128.25,0,1
12/16/2004,18:28,1128.25,1128.25,1128.25,1128.25,0,4
12/16/2004,18:31,1128.25,1128.25,1128.25,1128.25,0,1
12/16/2004,18:34,1128.25,1128.25,1128.25,1128.25,0,2
12/16/2004,18:36,1128.25,1128.25,1128.25,1128.25,0,35
12/16/2004,18:37,1128.25,1128.25,1128.00,1128.00,0,21
12/16/2004,18:38,1128.25,1128.25,1128.25,1128.25,6,0
12/16/2004,18:42,1128.50,1128.50,1128.50,1128.50,72,0
12/16/2004,18:43,1128.50,1128.50,1128.50,1128.50,1,0
12/16/2004,18:44,1128.25,1128.50,1128.25,1128.50,1,1
12/16/2004,18:45,1128.50,1128.50,1128.50,1128.50,1,0
12/16/2004,18:47,1128.50,1128.50,1128.50,1128.50,3,0
12/16/2004,18:49,1128.50,1128.50,1128.50,1128.50,3,0
12/16/2004,18:54,1128.50,1128.50,1128.50,1128.50,1,0
12/16/2004,18:58,1128.50,1128.50,1128.50,1128.50,61,0
12/16/2004,19:00,1128.50,1128.50,1128.50,1128.50,19,0
12/16/2004,19:01,1128.50,1128.50,1128.50,1128.50,1,0
12/16/2004,19:03,1128.50,1128.50,1128.50,1128.50,3,0
12/16/2004,19:04,1128.50,1128.50,1128.50,1128.50,2,0
12/16/2004,19:05,1128.50,1128.50,1128.50,1128.50,6,0
12/16/2004,19:13,1128.50,1128.50,1128.50,1128.50,2,0
12/16/2004,19:21,1128.75,1128.75,1128.75,1128.75,87,0
12/16/2004,19:22,1129.00,1129.00,1128.75,1129.00,77,2
12/16/2004,19:23,1129.00,1129.00,1129.00,1129.00,5,0
12/16/2004,19:24,1129.25,1129.25,1129.00,1129.00,1,10
12/16/2004,19:25,1129.25,1129.25,1129.25,1129.25,1,0
12/16/2004,19:26,1128.75,1128.75,1128.75,1128.75,0,5
12/16/2004,19:29,1129.00,1129.00,1129.00,1129.00,25,0
12/16/2004,19:32,1129.00,1129.00,1129.00,1129.00,5,0
12/16/2004,19:34,1128.75,1128.75,1128.75,1128.75,0,5
12/16/2004,19:39,1128.75,1129.25,1128.75,1129.25,50,3
12/16/2004,19:40,1129.00,1129.00,1129.00,1129.00,0,3
12/16/2004,19:41,1129.00,1129.00,1129.00,1129.00,0,10
12/16/2004,19:42,1129.25,1129.25,1129.00,1129.00,17,5
12/16/2004,19:43,1129.00,1129.00,1129.00,1129.00,0,1
12/16/2004,19:44,1129.25,1129.25,1129.25,1129.25,21,0
12/16/2004,19:45,1129.25,1129.25,1129.00,1129.00,100,13
12/16/2004,19:46,1129.25,1129.50,1129.25,1129.25,152,1
12/16/2004,19:47,1129.50,1129.50,1129.50,1129.50,26,0
12/16/2004,19:48,1129.50,1129.50,1129.50,1129.50,33,0
12/16/2004,19:50,1129.75,1129.75,1129.75,1129.75,157,0
12/16/2004,19:51,1129.75,1129.75,1129.75,1129.75,8,0
12/16/2004,19:52,1129.75,1129.75,1129.75,1129.75,17,0
12/16/2004,19:53,1129.75,1129.75,1129.75,1129.75,1,0
12/16/2004,19:54,1129.75,1129.75,1129.75,1129.75,22,0
12/16/2004,19:55,1129.75,1130.00,1129.75,1129.75,57,1
12/16/2004,19:56,1129.75,1129.75,1129.75,1129.75,0,5
12/16/2004,19:57,1129.75,1129.75,1129.75,1129.75,0,12
12/16/2004,19:58,1129.75,1129.75,1129.75,1129.75,0,8
12/16/2004,19:59,1130.00,1130.00,1130.00,1130.00,100,0
12/16/2004,20:01,1130.00,1130.00,1130.00,1130.00,52,0
12/16/2004,20:02,1129.75,1129.75,1129.75,1129.75,0,10
12/16/2004,20:04,1129.75,1129.75,1129.75,1129.75,0,1
12/16/2004,20:05,1129.75,1129.75,1129.75,1129.75,0,1
12/16/2004,20:07,1129.75,1129.75,1129.75,1129.75,0,1
12/16/2004,20:08,1129.75,1129.75,1129.75,1129.75,0,1
12/16/2004,20:09,1129.75,1129.75,1129.75,1129.75,0,2
12/16/2004,20:10,1129.75,1129.75,1129.75,1129.75,0,84
12/16/2004,20:11,1129.75,1129.75,1129.75,1129.75,0,3
12/16/2004,20:12,1129.75,1129.75,1129.75,1129.75,0,6
12/16/2004,20:14,1129.75,1129.75,1129.75,1129.75,0,5
12/16/2004,20:16,1129.75,1129.75,1129.75,1129.75,0,44
12/16/2004,20:17,1129.75,1129.75,1129.75,1129.75,0,4
12/16/2004,20:18,1129.50,1130.00,1129.50,1129.50,14,2
12/16/2004,20:19,1129.75,1129.75,1129.50,1129.50,5,23
12/16/2004,20:20,1129.50,1129.50,1129.50,1129.50,0,3
12/16/2004,20:24,1129.50,1129.50,1129.50,1129.50,0,22
12/16/2004,20:26,1129.50,1129.50,1129.50,1129.50,0,2
12/16/2004,20:28,1129.50,1129.50,1129.25,1129.50,1,7
12/16/2004,20:29,1129.50,1129.50,1129.50,1129.50,10,0
12/16/2004,20:32,1129.50,1129.50,1129.50,1129.50,40,0
12/16/2004,20:33,1129.50,1130.00,1129.50,1130.00,83,0
12/16/2004,20:37,1129.75,1130.00,1129.75,1130.00,6,1
12/16/2004,20:38,1130.00,1130.00,1129.75,1129.75,1,1
12/16/2004,20:39,1130.00,1130.00,1129.75,1129.75,1,2
12/16/2004,20:43,1129.75,1129.75,1129.75,1129.75,0,1
12/16/2004,20:51,1130.00,1130.00,1130.00,1130.00,128,0
12/16/2004,20:52,1129.75,1130.50,1129.75,1129.75,209,22
12/16/2004,20:53,1130.00,1130.00,1130.00,1130.00,20,0
12/16/2004,20:54,1130.00,1130.25,1130.00,1130.25,106,1
12/16/2004,20:55,1130.25,1130.25,1130.25,1130.25,32,0
12/16/2004,20:56,1130.25,1130.25,1130.00,1130.00,36,7
12/16/2004,20:59,1130.00,1130.25,1130.00,1130.25,96,3
12/16/2004,21:00,1130.25,1130.25,1130.25,1130.25,95,0
12/16/2004,21:01,1130.25,1130.25,1130.25,1130.25,1,0
12/16/2004,21:02,1130.25,1130.25,1130.00,1130.00,1,10
12/16/2004,21:03,1130.25,1130.25,1130.00,1130.00,4,5
12/16/2004,21:04,1130.00,1130.25,1130.00,1130.25,1,8
12/16/2004,21:06,1130.00,1130.00,1130.00,1130.00,0,5
12/16/2004,21:08,1130.00,1130.00,1130.00,1130.00,0,4
12/16/2004,21:09,1130.00,1130.25,1130.00,1130.25,88,1
12/16/2004,21:10,1130.25,1130.25,1130.25,1130.25,4,0
12/16/2004,21:11,1130.25,1130.25,1130.25,1130.25,35,0
12/16/2004,21:15,1130.25,1130.25,1130.25,1130.25,106,0
12/16/2004,21:16,1130.25,1130.25,1130.25,1130.25,5,0
12/16/2004,21:18,1130.00,1130.00,1130.00,1130.00,0,11
12/16/2004,21:19,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,21:21,1130.00,1130.00,1130.00,1130.00,0,3
12/16/2004,21:22,1130.00,1130.00,1130.00,1130.00,0,2
12/16/2004,21:28,1130.25,1130.25,1130.00,1130.00,102,71
12/16/2004,21:29,1130.00,1130.00,1130.00,1130.00,0,30
12/16/2004,21:30,1129.75,1129.75,1129.75,1129.75,0,1
12/16/2004,21:31,1130.00,1130.00,1130.00,1130.00,10,0
12/16/2004,21:32,1130.00,1130.00,1129.75,1129.75,1,1
12/16/2004,21:34,1129.75,1129.75,1129.75,1129.75,0,2
12/16/2004,21:35,1129.75,1129.75,1129.75,1129.75,0,17
12/16/2004,21:36,1129.75,1129.75,1129.75,1129.75,0,1
12/16/2004,21:42,1130.00,1130.00,1130.00,1130.00,2,0
12/16/2004,21:46,1130.00,1130.00,1130.00,1130.00,20,0
12/16/2004,21:47,1130.00,1130.00,1130.00,1130.00,54,0
12/16/2004,21:48,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,21:49,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,21:50,1130.00,1130.00,1130.00,1130.00,112,0
12/16/2004,21:51,1130.25,1130.25,1130.25,1130.25,1,0
12/16/2004,21:55,1130.25,1130.25,1130.25,1130.25,1,0
12/16/2004,21:56,1130.25,1130.25,1130.25,1130.25,66,0
12/16/2004,21:57,1130.25,1130.25,1130.25,1130.25,1,0
12/16/2004,21:59,1130.50,1130.50,1130.50,1130.50,96,0
12/16/2004,22:00,1130.50,1130.50,1130.50,1130.50,100,0
12/16/2004,22:01,1130.25,1130.25,1130.25,1130.25,0,69
12/16/2004,22:02,1130.25,1130.25,1130.25,1130.25,0,50
12/16/2004,22:03,1130.25,1130.25,1130.25,1130.25,0,1
12/16/2004,22:04,1130.25,1130.25,1130.25,1130.25,0,1
12/16/2004,22:05,1130.25,1130.25,1130.25,1130.25,0,38
12/16/2004,22:06,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,22:10,1130.25,1130.25,1130.25,1130.25,34,0
12/16/2004,22:11,1130.25,1130.25,1130.25,1130.25,85,0
12/16/2004,22:15,1130.25,1130.25,1130.25,1130.25,3,0
12/16/2004,22:16,1130.25,1130.50,1130.25,1130.25,117,6
12/16/2004,22:18,1130.00,1130.25,1130.00,1130.25,10,4
12/16/2004,22:19,1130.25,1130.25,1130.25,1130.25,14,0
12/16/2004,22:21,1130.25,1130.25,1130.25,1130.25,101,0
12/16/2004,22:22,1130.00,1130.00,1130.00,1130.00,0,2
12/16/2004,22:23,1130.25,1130.25,1130.25,1130.25,2,0
12/16/2004,22:24,1130.00,1130.25,1130.00,1130.25,20,1
12/16/2004,22:27,1130.25,1130.25,1130.25,1130.25,83,0
12/16/2004,22:29,1130.50,1130.50,1130.25,1130.50,32,5
12/16/2004,22:34,1130.50,1130.50,1130.50,1130.50,101,0
12/16/2004,22:38,1130.25,1130.50,1130.25,1130.50,63,1
12/16/2004,22:39,1130.50,1130.50,1130.50,1130.50,140,0
12/16/2004,22:40,1130.50,1130.50,1130.50,1130.50,1,0
12/16/2004,22:41,1130.50,1130.75,1130.50,1130.75,114,0
12/16/2004,22:42,1130.75,1130.75,1130.50,1130.50,140,20
12/16/2004,22:43,1130.50,1130.50,1130.50,1130.50,0,3
12/16/2004,22:44,1130.75,1130.75,1130.75,1130.75,104,0
12/16/2004,22:45,1130.75,1130.75,1130.75,1130.75,15,0
12/16/2004,22:46,1130.75,1131.25,1130.75,1131.00,238,9
12/16/2004,22:47,1130.75,1130.75,1130.75,1130.75,0,1
12/16/2004,22:49,1130.75,1130.75,1130.75,1130.75,0,5
12/16/2004,22:50,1131.00,1131.00,1131.00,1131.00,2,0
12/16/2004,22:51,1130.75,1131.00,1130.75,1131.00,46,1
12/16/2004,22:52,1131.00,1131.00,1131.00,1131.00,56,0
12/16/2004,22:53,1131.00,1131.00,1130.75,1130.75,10,1
12/16/2004,22:54,1131.00,1131.25,1131.00,1131.25,90,0
12/16/2004,22:55,1131.00,1131.25,1131.00,1131.25,6,1
12/16/2004,22:56,1131.25,1131.25,1131.25,1131.25,1,0
12/16/2004,22:57,1131.25,1131.25,1131.25,1131.25,106,0
12/16/2004,22:58,1131.25,1131.25,1131.25,1131.25,4,0
12/16/2004,22:59,1131.25,1131.50,1131.25,1131.50,247,0
12/16/2004,23:00,1131.50,1132.00,1131.50,1132.00,284,16
12/16/2004,23:01,1131.75,1131.75,1131.75,1131.75,0,7
12/16/2004,23:02,1131.75,1132.00,1131.75,1132.00,180,120
12/16/2004,23:03,1131.75,1131.75,1131.50,1131.50,0,37
12/16/2004,23:04,1131.50,1131.50,1131.50,1131.50,0,121
12/16/2004,23:05,1131.50,1131.50,1131.50,1131.50,0,21
12/16/2004,23:06,1131.75,1131.75,1131.75,1131.75,3,0
12/16/2004,23:07,1131.50,1131.50,1131.25,1131.50,10,108
12/16/2004,23:08,1131.50,1131.50,1131.25,1131.25,14,1
12/16/2004,23:09,1131.25,1131.25,1131.25,1131.25,0,42
12/16/2004,23:10,1131.25,1131.25,1131.25,1131.25,0,9
12/16/2004,23:11,1131.00,1131.25,1131.00,1131.25,2,1
12/16/2004,23:12,1131.25,1131.25,1131.00,1131.25,33,1
12/16/2004,23:13,1131.00,1131.00,1131.00,1131.00,0,49
12/16/2004,23:14,1131.00,1131.00,1130.50,1130.50,0,139
12/16/2004,23:15,1130.50,1130.50,1130.50,1130.50,0,60
12/16/2004,23:16,1130.25,1130.25,1130.25,1130.25,0,76
12/16/2004,23:17,1130.50,1130.50,1130.50,1130.50,2,0
12/16/2004,23:18,1130.50,1130.50,1130.50,1130.50,2,0
12/16/2004,23:19,1130.50,1130.50,1130.50,1130.50,1,0
12/16/2004,23:20,1130.25,1130.25,1129.75,1129.75,0,82
12/16/2004,23:21,1129.75,1129.75,1129.75,1129.75,0,58
12/16/2004,23:22,1129.75,1129.75,1129.50,1129.50,0,92
12/16/2004,23:24,1129.75,1129.75,1129.75,1129.75,1,0
12/16/2004,23:25,1129.75,1129.75,1129.75,1129.75,105,0
12/16/2004,23:26,1129.75,1130.00,1129.75,1130.00,2,0
12/16/2004,23:28,1129.75,1129.75,1129.75,1129.75,0,15
12/16/2004,23:29,1129.50,1129.75,1129.50,1129.75,10,1
12/16/2004,23:30,1130.00,1130.00,1129.50,1129.50,2,4
12/16/2004,23:31,1129.75,1129.75,1129.50,1129.50,2,60
12/16/2004,23:32,1129.50,1129.50,1129.50,1129.50,0,5
12/16/2004,23:36,1129.75,1129.75,1129.75,1129.75,11,0
12/16/2004,23:37,1129.75,1129.75,1129.75,1129.75,5,0
12/16/2004,23:40,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,23:41,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,23:42,1130.00,1130.00,1130.00,1130.00,35,0
12/16/2004,23:43,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,23:44,1130.00,1130.00,1130.00,1130.00,2,0
12/16/2004,23:47,1130.00,1130.00,1130.00,1130.00,2,0
12/16/2004,23:49,1130.00,1130.00,1130.00,1130.00,1,0
12/16/2004,23:50,1130.00,1130.00,1130.00,1130.00,2,0
12/16/2004,23:51,1130.25,1130.25,1130.00,1130.00,1,3
12/16/2004,23:52,1130.00,1130.00,1130.00,1130.00,0,1
12/16/2004,23:53,1130.00,1130.00,1130.00,1130.00,0,10
12/16/2004,23:59,1130.25,1130.25,1130.25,1130.25,30,0
12/17/2004,00:00,1130.00,1130.25,1130.00,1130.25,30,5
12/17/2004,00:01,1130.00,1130.00,1130.00,1130.00,0,1
12/17/2004,00:06,1130.00,1130.00,1130.00,1130.00,0,1
12/17/2004,00:08,1130.00,1130.00,1130.00,1130.00,0,11
12/17/2004,00:09,1130.00,1130.00,1130.00,1130.00,0,1
12/17/2004,00:13,1130.00,1130.00,1130.00,1130.00,0,2
12/17/2004,00:14,1130.00,1130.00,1130.00,1130.00,0,4
12/17/2004,00:15,1130.25,1130.25,1130.25,1130.25,6,0
12/17/2004,00:17,1130.00,1130.25,1130.00,1130.25,6,1
12/17/2004,00:21,1130.25,1130.25,1130.25,1130.25,9,0
12/17/2004,00:22,1130.25,1130.25,1130.25,1130.25,20,0
12/17/2004,00:23,1130.00,1130.00,1130.00,1130.00,0,1
12/17/2004,00:30,1130.00,1130.00,1130.00,1130.00,0,1
12/17/2004,00:31,1130.25,1130.25,1130.25,1130.25,2,0
12/17/2004,00:36,1130.25,1130.25,1130.25,1130.25,1,0
12/17/2004,00:38,1130.25,1130.25,1130.25,1130.25,1,0
12/17/2004,00:40,1130.00,1130.00,1130.00,1130.00,0,1
12/17/2004,00:44,1130.25,1130.25,1130.25,1130.25,1,0
12/17/2004,00:50,1130.25,1130.25,1130.25,1130.25,2,0
12/17/2004,00:58,1130.00,1130.00,1130.00,1130.00,0,1
12/17/2004,01:00,1130.00,1130.00,1130.00,1130.00,0,2
12/17/2004,01:01,1130.00,1130.00,1130.00,1130.00,0,5
12/17/2004,01:02,1130.25,1130.25,1130.25,1130.25,1,0
12/17/2004,01:03,1130.00,1130.00,1130.00,1130.00,0,4
12/17/2004,01:04,1130.00,1130.00,1130.00,1130.00,0,1
12/17/2004,01:05,1129.75,1129.75,1129.75,1129.75,0,12
12/17/2004,01:06,1129.75,1129.75,1129.75,1129.75,0,4
12/17/2004,01:14,1129.75,1129.75,1129.75,1129.75,0,4
12/17/2004,01:16,1130.00,1130.00,1130.00,1130.00,10,0
12/17/2004,01:23,1130.00,1130.00,1130.00,1130.00,2,0
12/17/2004,01:25,1130.00,1130.00,1130.00,1130.00,1,0
12/17/2004,01:26,1130.00,1130.00,1130.00,1130.00,14,0
12/17/2004,01:28,1129.75,1129.75,1129.75,1129.75,0,4
12/17/2004,01:31,1129.75,1129.75,1129.75,1129.75,0,5
12/17/2004,01:32,1129.75,1129.75,1129.75,1129.75,0,12
12/17/2004,01:33,1129.75,1129.75,1129.75,1129.75,0,23
12/17/2004,01:34,1129.75,1129.75,1129.75,1129.75,0,2
12/17/2004,01:37,1129.75,1129.75,1129.75,1129.75,0,4
12/17/2004,01:41,1129.50,1129.50,1129.50,1129.50,0,12
12/17/2004,01:47,1129.50,1129.75,1129.50,1129.75,34,30
12/17/2004,01:49,1130.00,1130.00,1130.00,1130.00,4,0
12/17/2004,01:52,1130.00,1130.00,1130.00,1130.00,62,0
12/17/2004,01:54,1130.00,1130.00,1130.00,1130.00,27,0
12/17/2004,01:58,1129.75,1130.00,1129.75,1130.00,16,10
12/17/2004,01:59,1129.75,1129.75,1129.50,1129.50,0,31
12/17/2004,02:00,1129.50,1129.50,1129.25,1129.25,0,153
12/17/2004,02:01,1129.50,1129.75,1129.50,1129.75,63,0
12/17/2004,02:03,1130.00,1130.00,1130.00,1130.00,8,0
12/17/2004,02:04,1130.00,1130.00,1130.00,1130.00,81,0
12/17/2004,02:05,1130.00,1130.00,1130.00,1130.00,10,0
12/17/2004,02:06,1130.00,1130.25,1129.75,1130.00,41,13
12/17/2004,02:08,1130.00,1130.00,1130.00,1130.00,0,43
12/17/2004,02:09,1130.00,1130.00,1129.75,1130.00,6,48
12/17/2004,02:10,1130.00,1130.00,1129.75,1130.00,38,1
12/17/2004,02:11,1130.00,1130.25,1130.00,1130.25,21,0
12/17/2004,02:12,1130.00,1130.00,1130.00,1130.00,0,1
12/17/2004,02:13,1130.25,1130.25,1130.25,1130.25,67,0
12/17/2004,02:14,1130.25,1130.25,1130.00,1130.00,4,30
12/17/2004,02:15,1130.00,1130.00,1130.00,1130.00,0,53
12/17/2004,02:16,1130.00,1130.00,1130.00,1130.00,0,11
12/17/2004,02:17,1130.00,1130.25,1130.00,1130.25,12,21
12/17/2004,02:18,1130.00,1130.25,1130.00,1130.00,17,12
12/17/2004,02:19,1130.00,1130.00,1130.00,1130.00,0,30
12/17/2004,02:20,1130.00,1130.00,1130.00,1130.00,0,6
12/17/2004,02:21,1130.00,1130.00,1130.00,1130.00,0,10
12/17/2004,02:22,1130.00,1130.00,1130.00,1130.00,0,3
12/17/2004,02:23,1130.00,1130.25,1130.00,1130.25,1,1
12/17/2004,02:24,1130.00,1130.00,1130.00,1130.00,0,1
12/17/2004,02:25,1130.00,1130.25,1130.00,1130.25,10,12
12/17/2004,02:27,1130.25,1130.25,1130.00,1130.00,3,5
12/17/2004,02:28,1130.25,1130.25,1130.00,1130.00,6,2
12/17/2004,02:30,1130.00,1130.00,1130.00,1130.00,0,4
12/17/2004,02:31,1130.00,1130.00,1130.00,1130.00,0,12
12/17/2004,02:32,1130.00,1130.00,1130.00,1130.00,0,10
12/17/2004,02:34,1129.75,1129.75,1129.75,1129.75,0,2
12/17/2004,02:35,1130.00,1130.00,1129.75,1129.75,30,6
12/17/2004,02:36,1129.75,1129.75,1129.75,1129.75,0,1
12/17/2004,02:38,1129.75,1129.75,1129.75,1129.75,0,1
12/17/2004,02:39,1129.75,1130.00,1129.75,1129.75,10,87
12/17/2004,02:40,1129.75,1130.00,1129.75,1129.75,2,3
12/17/2004,02:41,1129.75,1129.75,1129.75,1129.75,0,2
12/17/2004,02:42,1129.75,1129.75,1129.75,1129.75,0,4
12/17/2004,02:43,1129.75,1129.75,1129.75,1129.75,0,7
12/17/2004,02:44,1129.75,1129.75,1129.50,1129.75,43,50
12/17/2004,02:45,1129.75,1129.75,1129.75,1129.75,12,0
12/17/2004,02:46,1129.75,1129.75,1129.75,1129.75,18,0
12/17/2004,02:47,1129.50,1129.50,1129.50,1129.50,0,1
12/17/2004,02:48,1129.50,1129.50,1129.50,1129.50,0,68
12/17/2004,02:50,1129.25,1129.50,1129.25,1129.25,14,11
12/17/2004,02:51,1129.25,1129.50,1129.25,1129.25,1,202
12/17/2004,02:52,1129.25,1129.25,1129.25,1129.25,0,25
12/17/2004,02:53,1129.25,1129.25,1129.25,1129.25,0,142
12/17/2004,02:54,1129.25,1129.25,1129.25,1129.25,0,54
12/17/2004,02:55,1129.25,1129.25,1129.25,1129.25,0,21
12/17/2004,02:56,1129.25,1129.25,1129.25,1129.25,0,4
12/17/2004,02:57,1129.25,1129.25,1129.25,1129.25,0,24
12/17/2004,02:59,1129.25,1129.25,1129.25,1129.25,0,59
12/17/2004,03:00,1129.25,1129.25,1129.00,1129.00,0,22
12/17/2004,03:01,1129.25,1129.25,1129.25,1129.25,45,0
12/17/2004,03:02,1129.25,1129.25,1129.25,1129.25,41,0
12/17/2004,03:03,1129.25,1129.25,1129.25,1129.25,71,0
12/17/2004,03:05,1129.25,1129.25,1129.25,1129.25,6,0
12/17/2004,03:06,1129.50,1129.50,1129.50,1129.50,4,0
12/17/2004,03:07,1129.25,1129.50,1129.25,1129.50,75,3
12/17/2004,03:08,1129.50,1129.50,1129.50,1129.50,1,0
12/17/2004,03:09,1129.50,1129.50,1129.50,1129.50,57,0
12/17/2004,03:10,1129.50,1129.50,1129.50,1129.50,14,0
12/17/2004,03:11,1129.75,1129.75,1129.50,1129.50,46,10
12/17/2004,03:12,1129.50,1129.50,1129.50,1129.50,0,15
12/17/2004,03:13,1129.50,1129.50,1129.50,1129.50,0,42
12/17/2004,03:14,1129.50,1129.50,1129.50,1129.50,0,11
12/17/2004,03:15,1129.50,1129.50,1129.50,1129.50,0,10
12/17/2004,03:16,1129.50,1129.50,1129.50,1129.50,0,20
12/17/2004,03:17,1129.50,1129.50,1129.25,1129.50,11,8
12/17/2004,03:18,1129.50,1129.50,1129.50,1129.50,12,0
12/17/2004,03:19,1129.50,1129.50,1129.50,1129.50,17,0
12/17/2004,03:20,1129.50,1129.50,1129.50,1129.50,26,0
12/17/2004,03:21,1129.25,1129.25,1129.25,1129.25,0,5
12/17/2004,03:22,1129.50,1129.50,1129.50,1129.50,34,0
12/17/2004,03:23,1129.75,1129.75,1129.50,1129.50,1,79
12/17/2004,03:24,1129.50,1129.50,1129.50,1129.50,0,19
12/17/2004,03:25,1129.50,1129.50,1129.50,1129.50,0,6
12/17/2004,03:26,1129.75,1129.75,1129.75,1129.75,7,0
12/17/2004,03:27,1129.75,1129.75,1129.50,1129.50,4,1
12/17/2004,03:28,1129.50,1129.75,1129.50,1129.50,2,39
12/17/2004,03:29,1129.50,1129.75,1129.50,1129.50,4,25
12/17/2004,03:30,1129.50,1129.50,1129.25,1129.25,0,7
12/17/2004,03:31,1129.25,1129.25,1129.00,1129.00,0,77
12/17/2004,03:32,1129.00,1129.00,1129.00,1129.00,0,174
12/17/2004,03:33,1128.75,1128.75,1128.50,1128.75,160,126
12/17/2004,03:34,1128.75,1128.75,1128.75,1128.75,61,0
12/17/2004,03:35,1128.50,1128.75,1128.50,1128.75,79,10
12/17/2004,03:39,1129.00,1129.00,1128.75,1128.75,75,2
12/17/2004,03:40,1129.00,1129.00,1128.75,1129.00,131,1
12/17/2004,03:41,1129.00,1129.00,1128.75,1129.00,8,1
12/17/2004,03:42,1129.00,1129.00,1129.00,1129.00,26,0
12/17/2004,03:45,1129.00,1129.00,1129.00,1129.00,3,0
12/17/2004,03:47,1129.00,1129.50,1129.00,1129.25,348,15
12/17/2004,03:48,1129.50,1129.50,1129.25,1129.50,46,100
12/17/2004,03:51,1129.75,1129.75,1129.75,1129.75,53,0
12/17/2004,03:52,1129.75,1129.75,1129.75,1129.75,1,0
12/17/2004,03:53,1129.50,1129.50,1129.50,1129.50,0,6
12/17/2004,03:55,1129.75,1129.75,1129.75,1129.75,9,0
12/17/2004,03:56,1130.00,1130.00,1129.75,1129.75,1,3
12/17/2004,03:57,1129.75,1130.00,1129.75,1130.00,2,3
12/17/2004,03:58,1129.75,1130.00,1129.75,1130.00,43,2
12/17/2004,03:59,1129.75,1129.75,1129.75,1129.75,0,32
12/17/2004,04:00,1129.50,1129.50,1129.25,1129.50,29,78
12/17/2004,04:01,1129.75,1129.75,1129.75,1129.75,85,0
12/17/2004,04:02,1129.75,1129.75,1129.75,1129.75,35,0
12/17/2004,04:03,1129.75,1129.75,1129.75,1129.75,69,0
12/17/2004,04:05,1130.00,1130.00,1130.00,1130.00,20,0
12/17/2004,04:06,1130.00,1130.00,1130.00,1130.00,2,0
12/17/2004,04:08,1130.00,1130.00,1129.75,1129.75,1,4
12/17/2004,04:10,1130.00,1130.00,1130.00,1130.00,143,0
12/17/2004,04:11,1130.25,1130.25,1130.00,1130.00,5,2
12/17/2004,04:13,1130.00,1130.00,1130.00,1130.00,0,113
12/17/2004,04:14,1130.00,1130.00,1130.00,1130.00,0,37
12/17/2004,04:15,1130.25,1130.25,1130.25,1130.25,1,0
12/17/2004,04:16,1130.00,1130.00,1130.00,1130.00,0,4
12/17/2004,04:17,1130.00,1130.00,1130.00,1130.00,0,2
12/17/2004,04:18,1130.00,1130.00,1130.00,1130.00,0,1
12/17/2004,04:19,1130.00,1130.00,1130.00,1130.00,0,265
12/17/2004,04:20,1130.00,1130.00,1130.00,1130.00,0,87
12/17/2004,04:21,1130.00,1130.00,1130.00,1130.00,0,118
12/17/2004,04:22,1130.00,1130.00,1129.75,1129.75,0,107
12/17/2004,04:23,1130.00,1130.00,1129.75,1129.75,33,20
12/17/2004,04:26,1130.00,1130.00,1130.00,1130.00,8,0
12/17/2004,04:27,1130.00,1130.00,1130.00,1130.00,9,0
12/17/2004,04:29,1129.75,1130.00,1129.75,1129.75,3,42
12/17/2004,04:31,1129.75,1130.00,1129.75,1130.00,24,15
12/17/2004,04:32,1130.00,1130.00,1130.00,1130.00,5,0
12/17/2004,04:36,1129.75,1129.75,1129.75,1129.75,0,5
12/17/2004,04:37,1129.75,1129.75,1129.75,1129.75,0,11
12/17/2004,04:43,1129.50,1129.50,1129.50,1129.50,0,42
12/17/2004,04:44,1129.50,1129.50,1129.50,1129.50,0,21
12/17/2004,04:45,1129.50,1129.50,1129.50,1129.50,0,55
12/17/2004,04:46,1129.50,1129.50,1129.50,1129.50,0,50
12/17/2004,04:47,1129.25,1129.50,1129.25,1129.50,11,8
12/17/2004,04:48,1129.50,1129.50,1129.50,1129.50,29,0
12/17/2004,04:49,1129.50,1129.50,1129.50,1129.50,10,0
12/17/2004,04:51,1129.25,1129.25,1129.00,1129.00,0,143
12/17/2004,04:52,1129.00,1129.00,1128.50,1128.50,0,174
12/17/2004,04:53,1128.75,1129.00,1128.50,1128.75,47,54
12/17/2004,04:54,1128.75,1129.00,1128.75,1129.00,5,34
12/17/2004,04:55,1128.75,1129.00,1128.75,1128.75,2,160
12/17/2004,04:56,1128.75,1129.25,1128.75,1129.25,288,48
12/17/2004,04:57,1129.00,1129.00,1129.00,1129.00,0,165
12/17/2004,04:58,1128.75,1128.75,1128.75,1128.75,0,34
12/17/2004,04:59,1128.75,1128.75,1128.75,1128.75,0,169
12/17/2004,05:00,1128.50,1128.75,1128.50,1128.75,10,8
12/17/2004,05:01,1128.75,1129.00,1128.75,1129.00,379,0
12/17/2004,05:03,1128.75,1128.75,1128.75,1128.75,0,33
12/17/2004,05:04,1128.75,1128.75,1128.75,1128.75,0,9
12/17/2004,05:05,1128.50,1128.75,1128.50,1128.75,5,196
12/17/2004,05:06,1128.75,1128.75,1128.75,1128.75,4,0
12/17/2004,05:07,1128.75,1128.75,1128.25,1128.25,1,119
12/17/2004,05:08,1128.25,1128.50,1128.25,1128.25,30,255
12/17/2004,05:09,1128.25,1128.25,1128.25,1128.25,0,54
12/17/2004,05:10,1128.25,1128.50,1128.25,1128.50,1,5
12/17/2004,05:11,1128.25,1128.50,1128.25,1128.50,1,10
12/17/2004,05:13,1128.50,1128.50,1128.25,1128.25,1,48
12/17/2004,05:14,1128.25,1128.25,1128.25,1128.25,0,42
12/17/2004,05:15,1128.25,1128.25,1128.00,1128.00,0,39
12/17/2004,05:16,1128.25,1128.25,1128.00,1128.00,6,1
12/17/2004,05:17,1128.00,1128.00,1128.00,1128.00,0,358
12/17/2004,05:18,1128.00,1128.00,1128.00,1128.00,0,46
12/17/2004,05:19,1128.25,1128.25,1128.25,1128.25,62,0
12/17/2004,05:20,1128.25,1128.25,1128.25,1128.25,21,0
12/17/2004,05:21,1128.25,1128.25,1128.25,1128.25,57,0
12/17/2004,05:22,1128.25,1128.25,1128.25,1128.25,10,0
12/17/2004,05:23,1128.25,1128.50,1128.25,1128.50,91,0
12/17/2004,05:24,1128.50,1128.75,1128.25,1128.25,11,61
12/17/2004,05:25,1128.50,1128.50,1128.25,1128.25,1,74
12/17/2004,05:26,1128.25,1128.25,1128.25,1128.25,0,2
12/17/2004,05:27,1128.25,1128.25,1128.25,1128.25,0,30
12/17/2004,05:28,1128.25,1128.25,1128.25,1128.25,0,9
12/17/2004,05:29,1128.25,1128.25,1128.25,1128.25,0,5
12/17/2004,05:30,1128.50,1128.50,1128.50,1128.50,71,0
12/17/2004,05:31,1128.75,1128.75,1128.75,1128.75,6,0
12/17/2004,05:32,1128.75,1128.75,1128.75,1128.75,105,0
12/17/2004,05:33,1128.75,1129.00,1128.75,1128.75,70,3
12/17/2004,05:34,1128.75,1129.00,1128.75,1128.75,1,12
12/17/2004,05:35,1128.75,1128.75,1128.75,1128.75,0,2
12/17/2004,05:37,1128.75,1128.75,1128.50,1128.50,0,19
12/17/2004,05:38,1128.50,1128.50,1128.50,1128.50,0,18
12/17/2004,05:39,1128.50,1128.50,1128.50,1128.50,0,1
12/17/2004,05:40,1128.75,1128.75,1128.75,1128.75,5,0
12/17/2004,05:41,1128.75,1128.75,1128.75,1128.75,5,0
12/17/2004,05:42,1128.50,1128.50,1128.50,1128.50,0,100
12/17/2004,05:43,1128.50,1128.75,1128.50,1128.75,2,6
12/17/2004,05:44,1128.50,1128.75,1128.25,1128.25,1,15
12/17/2004,05:45,1128.25,1128.25,1128.25,1128.25,0,7
12/17/2004,05:46,1128.50,1128.50,1128.50,1128.50,2,0
12/17/2004,05:47,1128.50,1128.50,1128.25,1128.25,1,35
12/17/2004,05:48,1128.25,1128.25,1128.25,1128.25,0,57
12/17/2004,05:49,1128.25,1128.25,1127.75,1128.00,72,215
12/17/2004,05:50,1128.00,1128.00,1127.75,1127.75,1,75
12/17/2004,05:51,1127.75,1127.75,1127.75,1127.75,0,123
12/17/2004,05:52,1127.75,1127.75,1127.50,1127.75,96,149
12/17/2004,05:53,1127.75,1127.75,1127.75,1127.75,28,0
12/17/2004,05:54,1127.75,1127.75,1127.50,1127.75,169,1
12/17/2004,05:55,1127.75,1128.00,1127.50,1128.00,62,4
12/17/2004,05:56,1128.00,1128.00,1127.75,1127.75,5,115
12/17/2004,05:57,1127.75,1127.75,1127.50,1127.75,15,12
12/17/2004,05:58,1127.75,1127.75,1127.75,1127.75,10,0
12/17/2004,05:59,1127.50,1127.50,1127.50,1127.50,0,200
12/17/2004,06:00,1127.75,1127.75,1127.50,1127.75,18,111
12/17/2004,06:01,1127.50,1127.50,1127.50,1127.50,0,7
12/17/2004,06:02,1127.50,1127.75,1127.50,1127.75,100,5
12/17/2004,06:03,1127.75,1127.75,1127.50,1127.75,107,5
12/17/2004,06:04,1127.75,1127.75,1127.75,1127.75,10,0
12/17/2004,06:05,1127.75,1127.75,1127.50,1127.50,1,34
12/17/2004,06:06,1127.50,1127.75,1127.25,1127.50,28,71
12/17/2004,06:07,1127.50,1127.75,1127.50,1127.75,2,6
12/17/2004,06:08,1127.75,1127.75,1127.75,1127.75,82,0
12/17/2004,06:09,1128.00,1128.00,1128.00,1128.00,548,0
12/17/2004,06:10,1128.00,1128.25,1128.00,1128.00,145,52
12/17/2004,06:11,1128.25,1128.25,1128.00,1128.00,16,3
12/17/2004,06:12,1128.25,1128.25,1128.25,1128.25,82,0
12/17/2004,06:13,1128.00,1128.00,1128.00,1128.00,0,27
12/17/2004,06:14,1128.00,1128.00,1127.75,1128.00,59,3
12/17/2004,06:15,1128.00,1128.00,1128.00,1128.00,6,0
12/17/2004,06:16,1128.00,1128.00,1127.75,1128.00,18,3
12/17/2004,06:17,1128.00,1128.00,1128.00,1128.00,4,0
12/17/2004,06:18,1128.00,1128.25,1128.00,1128.25,33,0
12/17/2004,06:19,1128.00,1128.00,1128.00,1128.00,0,1
12/17/2004,06:20,1128.25,1128.25,1128.25,1128.25,5,0
12/17/2004,06:21,1128.00,1128.00,1127.75,1127.75,0,196
12/17/2004,06:22,1128.00,1128.00,1128.00,1128.00,5,0
12/17/2004,06:23,1128.00,1128.00,1128.00,1128.00,11,0
12/17/2004,06:24,1128.00,1128.00,1128.00,1128.00,31,0
12/17/2004,06:27,1128.25,1128.25,1128.25,1128.25,25,0
12/17/2004,06:28,1128.25,1128.25,1128.00,1128.25,25,2
12/17/2004,06:29,1128.25,1128.25,1128.25,1128.25,3,0
12/17/2004,06:30,1128.25,1128.25,1128.25,1128.25,6,0
12/17/2004,06:31,1128.00,1128.50,1128.00,1128.50,191,1
12/17/2004,06:32,1128.25,1128.50,1128.25,1128.25,22,282
12/17/2004,06:33,1128.25,1128.50,1128.25,1128.25,10,131
12/17/2004,06:34,1128.25,1128.25,1128.00,1128.00,0,36
12/17/2004,06:35,1128.00,1128.25,1128.00,1128.25,87,3
12/17/2004,06:36,1128.00,1128.25,1128.00,1128.25,47,20
12/17/2004,06:37,1128.25,1128.25,1128.25,1128.25,72,0
12/17/2004,06:38,1128.00,1128.25,1128.00,1128.00,8,118
12/17/2004,06:39,1128.00,1128.00,1128.00,1128.00,0,120
12/17/2004,06:40,1128.25,1128.50,1128.25,1128.50,296,1
12/17/2004,06:41,1128.50,1128.50,1128.25,1128.50,12,23
12/17/2004,06:42,1128.50,1128.50,1128.50,1128.50,9,0
12/17/2004,06:43,1128.50,1128.50,1128.25,1128.25,8,262
12/17/2004,06:44,1128.25,1128.25,1128.25,1128.25,0,291
12/17/2004,06:45,1128.25,1128.25,1128.25,1128.25,0,3
12/17/2004,06:47,1128.25,1128.50,1128.25,1128.25,2,180
12/17/2004,06:48,1128.50,1128.50,1128.25,1128.25,53,11
12/17/2004,06:49,1128.25,1128.25,1128.25,1128.25,0,4
12/17/2004,06:50,1128.50,1128.50,1128.50,1128.50,330,0
12/17/2004,06:51,1128.50,1128.75,1128.25,1128.75,190,9
12/17/2004,06:52,1128.75,1128.75,1128.25,1128.25,1,46
12/17/2004,06:53,1128.50,1128.50,1128.25,1128.25,100,1
12/17/2004,06:54,1128.50,1128.50,1128.50,1128.50,5,0
12/17/2004,06:55,1128.50,1128.75,1128.25,1128.75,223,85
12/17/2004,06:56,1128.50,1128.50,1128.50,1128.50,0,228
12/17/2004,06:57,1128.50,1128.50,1128.50,1128.50,0,278
12/17/2004,06:58,1128.50,1128.50,1128.50,1128.50,0,159
12/17/2004,06:59,1128.50,1128.50,1128.50,1128.50,0,82
12/17/2004,07:00,1128.50,1128.50,1128.25,1128.50,3,31
12/17/2004,07:01,1128.50,1128.50,1128.25,1128.25,31,10
12/17/2004,07:02,1128.25,1128.50,1128.25,1128.50,175,2
12/17/2004,07:03,1128.50,1128.50,1128.25,1128.25,32,5
12/17/2004,07:04,1128.50,1128.50,1128.25,1128.25,5,11
12/17/2004,07:05,1128.25,1128.50,1128.25,1128.25,2,125
12/17/2004,07:06,1128.50,1128.50,1128.25,1128.25,10,1
12/17/2004,07:07,1128.25,1128.25,1128.00,1128.25,1,443
12/17/2004,07:08,1128.00,1128.00,1127.75,1128.00,178,73
12/17/2004,07:09,1128.00,1128.25,1127.75,1127.75,114,17
12/17/2004,07:10,1128.00,1128.25,1128.00,1128.00,65,78
12/17/2004,07:11,1128.00,1128.00,1127.75,1128.00,6,156
12/17/2004,07:12,1128.00,1128.00,1127.75,1127.75,8,9
12/17/2004,07:13,1127.75,1128.00,1127.75,1128.00,1,206
12/17/2004,07:14,1128.00,1128.00,1127.75,1127.75,35,22
12/17/2004,07:15,1127.75,1127.75,1127.50,1127.75,62,57
12/17/2004,07:16,1127.50,1127.75,1127.50,1127.75,96,50
12/17/2004,07:17,1127.75,1127.75,1127.50,1127.75,29,108
12/17/2004,07:18,1127.50,1127.75,1127.50,1127.75,11,10
12/17/2004,07:19,1127.75,1128.00,1127.75,1128.00,143,2
12/17/2004,07:20,1127.75,1128.00,1127.75,1127.75,8,2
12/17/2004,07:21,1128.00,1128.00,1127.75,1127.75,12,120
12/17/2004,07:22,1127.75,1128.00,1127.50,1127.50,2,123
12/17/2004,07:23,1127.75,1127.75,1127.50,1127.75,121,17
12/17/2004,07:24,1127.75,1128.00,1127.75,1127.75,9,1
12/17/2004,07:25,1128.00,1128.25,1128.00,1128.25,122,20
12/17/2004,07:26,1128.25,1128.25,1128.00,1128.00,17,228
12/17/2004,07:27,1128.00,1128.25,1128.00,1128.25,6,61
12/17/2004,07:28,1128.25,1128.50,1128.25,1128.25,104,69
12/17/2004,07:29,1128.25,1128.25,1127.75,1128.00,31,198
12/17/2004,07:30,1127.75,1128.00,1127.75,1128.00,113,19
12/17/2004,07:31,1128.00,1128.75,1128.00,1128.50,290,401
12/17/2004,07:32,1128.75,1129.25,1128.50,1129.00,540,340
12/17/2004,07:33,1128.75,1129.25,1128.75,1129.00,138,457
12/17/2004,07:34,1129.00,1129.25,1129.00,1129.00,6,509
12/17/2004,07:35,1128.75,1129.25,1128.75,1129.00,170,572
12/17/2004,07:36,1129.00,1129.00,1128.75,1129.00,232,316
12/17/2004,07:37,1129.00,1129.25,1129.00,1129.00,220,453
12/17/2004,07:38,1129.00,1129.25,1128.75,1129.00,202,102
12/17/2004,07:39,1129.00,1129.00,1128.75,1128.75,154,399
12/17/2004,07:40,1128.50,1129.00,1128.50,1128.75,31,87
12/17/2004,07:41,1128.75,1129.00,1128.75,1128.75,20,62
12/17/2004,07:42,1128.75,1128.75,1128.50,1128.50,0,106
12/17/2004,07:43,1128.50,1128.75,1128.50,1128.50,4,11
12/17/2004,07:44,1128.50,1128.50,1127.75,1127.75,17,597
12/17/2004,07:45,1128.00,1128.00,1127.50,1127.50,23,327
12/17/2004,07:46,1127.75,1127.75,1127.50,1127.75,66,384
12/17/2004,07:47,1127.50,1127.75,1127.25,1127.25,3,623
12/17/2004,07:48,1127.25,1127.25,1126.25,1126.75,358,1116
12/17/2004,07:49,1126.75,1127.00,1126.50,1126.75,200,457
12/17/2004,07:50,1126.75,1127.00,1126.75,1126.75,293,102
12/17/2004,07:51,1126.75,1127.00,1126.75,1127.00,5,143
12/17/2004,07:52,1127.00,1127.25,1126.75,1127.25,328,2
12/17/2004,07:53,1127.25,1127.25,1127.00,1127.00,34,212
12/17/2004,07:54,1127.00,1127.25,1127.00,1127.25,121,382
12/17/2004,07:55,1127.25,1127.25,1126.75,1126.75,267,244
12/17/2004,07:56,1127.00,1127.25,1127.00,1127.25,510,0
12/17/2004,07:57,1127.25,1127.25,1127.00,1127.00,162,3
12/17/2004,07:58,1127.00,1127.00,1127.00,1127.00,0,52
12/17/2004,07:59,1127.00,1127.00,1126.75,1126.75,2,776
12/17/2004,08:00,1126.75,1127.00,1126.75,1127.00,1,76
12/17/2004,08:01,1126.75,1127.00,1126.50,1127.00,453,321
12/17/2004,08:02,1127.00,1127.25,1126.75,1127.00,121,508
12/17/2004,08:03,1127.00,1127.25,1127.00,1127.00,124,112
12/17/2004,08:04,1127.00,1127.00,1126.75,1126.75,3,63
12/17/2004,08:05,1126.75,1126.75,1126.50,1126.75,125,687
12/17/2004,08:06,1126.50,1126.75,1126.50,1126.75,26,5
12/17/2004,08:07,1126.75,1126.75,1126.25,1126.25,40,568
12/17/2004,08:08,1126.50,1126.50,1126.25,1126.25,35,485
12/17/2004,08:09,1126.50,1126.75,1126.50,1126.50,863,126
12/17/2004,08:10,1126.50,1126.75,1126.50,1126.50,12,304
12/17/2004,08:11,1126.50,1126.50,1126.25,1126.50,8,79
12/17/2004,08:12,1126.50,1126.75,1126.50,1126.50,254,101
12/17/2004,08:13,1126.75,1127.00,1126.50,1126.50,338,557
12/17/2004,08:14,1126.50,1126.75,1126.25,1126.50,245,579
12/17/2004,08:15,1126.50,1126.50,1126.00,1126.25,132,597
12/17/2004,08:16,1126.00,1126.25,1125.25,1125.50,421,1347
12/17/2004,08:17,1125.50,1125.75,1125.25,1125.50,358,319
12/17/2004,08:18,1125.50,1126.00,1125.50,1125.75,77,209
12/17/2004,08:19,1126.00,1126.00,1125.75,1125.75,21,51
12/17/2004,08:20,1125.75,1125.75,1125.50,1125.75,27,92
12/17/2004,08:21,1125.75,1125.75,1125.25,1125.50,318,312
12/17/2004,08:22,1125.50,1125.50,1124.50,1124.75,436,2190
12/17/2004,08:23,1124.50,1124.50,1123.25,1123.25,953,3818
12/17/2004,08:24,1123.25,1123.50,1121.75,1122.00,1840,4025
12/17/2004,08:25,1121.75,1123.25,1121.25,1122.75,2283,2162
12/17/2004,08:26,1122.75,1123.00,1121.75,1122.00,893,1785
12/17/2004,08:27,1122.00,1122.00,1120.50,1120.50,1134,3702
12/17/2004,08:28,1120.50,1121.25,1120.25,1120.50,2378,2024
12/17/2004,08:29,1120.75,1120.75,1119.25,1120.25,2444,3140
12/17/2004,08:30,1120.00,1121.50,1119.50,1121.25,3528,1889
12/17/2004,08:31,1121.00,1121.50,1120.25,1120.75,4639,6362
12/17/2004,08:32,1120.75,1122.50,1120.50,1122.00,5716,3933
12/17/2004,08:33,1122.00,1123.00,1121.75,1123.00,3891,1546
12/17/2004,08:34,1122.75,1124.75,1122.75,1124.50,8405,2894
12/17/2004,08:35,1124.50,1125.25,1124.00,1124.50,3728,2694
12/17/2004,08:36,1124.50,1124.75,1123.50,1124.00,1499,2625
12/17/2004,08:37,1124.00,1124.25,1123.00,1123.00,1771,3758
12/17/2004,08:38,1123.00,1123.25,1122.25,1122.75,2234,4452
12/17/2004,08:39,1122.75,1123.75,1122.75,1123.50,3216,1080
12/17/2004,08:40,1123.50,1123.50,1123.00,1123.25,829,1407
12/17/2004,08:41,1123.25,1123.50,1122.75,1123.25,1531,1690
12/17/2004,08:42,1123.25,1123.50,1123.00,1123.50,1410,1058
12/17/2004,08:43,1123.25,1123.50,1122.75,1123.50,1459,2115
12/17/2004,08:44,1123.50,1124.50,1123.25,1124.00,4803,1601
12/17/2004,08:45,1124.25,1125.00,1123.75,1124.50,3485,1659
12/17/2004,08:46,1124.50,1125.00,1124.00,1124.75,3368,1562
12/17/2004,08:47,1125.00,1125.00,1124.00,1124.25,1155,2028
12/17/2004,08:48,1124.25,1124.25,1123.50,1123.75,997,2377
12/17/2004,08:49,1123.75,1123.75,1122.75,1122.75,959,3438
12/17/2004,08:50,1122.75,1123.25,1122.75,1123.00,732,1800
12/17/2004,08:51,1123.00,1123.50,1122.75,1123.00,1778,1239
12/17/2004,08:52,1122.75,1123.00,1122.00,1122.75,2975,3058
12/17/2004,08:53,1123.00,1123.25,1122.75,1123.00,718,613
12/17/2004,08:54,1123.25,1123.25,1122.25,1122.50,232,1506
12/17/2004,08:55,1122.50,1122.50,1121.25,1121.75,2000,5323
12/17/2004,08:56,1122.00,1122.50,1121.50,1122.50,1688,973
12/17/2004,08:57,1122.25,1122.75,1122.25,1122.50,803,442
12/17/2004,08:58,1122.50,1123.00,1122.25,1122.75,1917,601
12/17/2004,08:59,1122.50,1123.75,1122.50,1123.50,3332,1507
12/17/2004,09:00,1123.50,1124.50,1123.50,1124.00,2879,2113
12/17/2004,09:01,1123.75,1124.00,1123.00,1123.25,1011,1634
12/17/2004,09:02,1123.00,1123.50,1123.00,1123.25,220,914
12/17/2004,09:03,1123.25,1124.00,1123.25,1123.50,1518,881
12/17/2004,09:04,1123.50,1123.75,1123.25,1123.50,543,357
12/17/2004,09:05,1123.50,1123.50,1123.00,1123.00,317,694
12/17/2004,09:06,1123.00,1123.25,1122.00,1122.50,893,2571
12/17/2004,09:07,1122.25,1123.00,1122.25,1123.00,1253,1485
12/17/2004,09:08,1123.00,1123.25,1122.50,1122.75,1108,258
12/17/2004,09:09,1122.75,1123.00,1122.25,1123.00,585,730
12/17/2004,09:10,1123.00,1123.50,1122.75,1123.25,1254,749
12/17/2004,09:11,1123.25,1123.50,1123.00,1123.25,301,393
12/17/2004,09:12,1123.25,1123.50,1123.00,1123.00,455,767
12/17/2004,09:13,1123.00,1123.25,1122.50,1123.00,634,1427
12/17/2004,09:14,1122.75,1123.50,1122.75,1123.00,789,443
12/17/2004,09:15,1123.00,1123.25,1122.25,1122.25,209,1546
12/17/2004,09:16,1122.50,1122.50,1121.25,1122.25,4030,4436
12/17/2004,09:17,1122.25,1122.75,1121.75,1121.75,716,1376
12/17/2004,09:18,1122.00,1122.25,1121.75,1121.75,299,1361
12/17/2004,09:19,1122.00,1122.50,1121.50,1122.25,914,1229
12/17/2004,09:20,1122.25,1122.75,1122.25,1122.50,1184,394
12/17/2004,09:21,1122.25,1122.50,1122.00,1122.50,507,434
12/17/2004,09:22,1122.50,1123.25,1122.25,1123.25,1329,219
12/17/2004,09:23,1123.25,1124.25,1123.00,1124.00,2827,620
12/17/2004,09:24,1124.00,1124.00,1123.50,1124.00,869,1114
12/17/2004,09:25,1123.75,1124.25,1123.75,1124.25,855,957
12/17/2004,09:26,1124.25,1124.50,1124.00,1124.25,818,532
12/17/2004,09:27,1124.25,1124.75,1123.50,1123.50,1230,2398
12/17/2004,09:28,1123.50,1123.75,1123.00,1123.75,1008,1852
12/17/2004,09:29,1123.50,1123.75,1123.25,1123.50,174,298
12/17/2004,09:30,1123.25,1124.25,1123.25,1124.25,1236,606
12/17/2004,09:31,1124.25,1124.50,1124.00,1124.00,2730,883
12/17/2004,09:32,1124.00,1126.00,1124.00,1125.50,5999,2658
12/17/2004,09:33,1125.50,1125.75,1125.25,1125.50,1036,893
12/17/2004,09:34,1125.50,1125.50,1125.00,1125.50,1085,706
12/17/2004,09:35,1125.50,1125.75,1125.25,1125.25,929,685
12/17/2004,09:36,1125.50,1125.50,1125.00,1125.25,340,568
12/17/2004,09:37,1125.00,1125.25,1124.75,1125.00,554,849
12/17/2004,09:38,1125.00,1125.50,1125.00,1125.00,406,1077
12/17/2004,09:39,1125.00,1125.50,1124.75,1125.25,390,412
12/17/2004,09:40,1125.50,1126.25,1125.50,1126.00,3784,1028
12/17/2004,09:41,1125.75,1126.25,1125.50,1125.75,1369,665
12/17/2004,09:42,1125.75,1126.25,1125.50,1126.00,895,433
12/17/2004,09:43,1126.00,1126.50,1125.50,1125.50,1197,2052
12/17/2004,09:44,1125.50,1125.75,1125.00,1125.00,878,1243
12/17/2004,09:45,1125.00,1125.50,1124.50,1125.25,1479,2784
12/17/2004,09:46,1125.25,1125.50,1124.75,1125.25,495,794
12/17/2004,09:47,1125.25,1125.50,1125.00,1125.00,354,164
12/17/2004,09:48,1125.25,1125.50,1124.75,1124.75,242,558
12/17/2004,09:49,1125.00,1125.25,1124.50,1124.75,597,893
12/17/2004,09:50,1124.75,1125.00,1124.25,1124.75,593,577
12/17/2004,09:51,1124.75,1124.75,1124.00,1124.25,470,1767
12/17/2004,09:52,1124.00,1124.50,1123.50,1124.25,1619,1522
12/17/2004,09:53,1124.00,1124.25,1123.00,1123.50,759,2646
12/17/2004,09:54,1123.50,1124.25,1123.50,1124.00,1038,1253
12/17/2004,09:55,1124.00,1124.25,1123.50,1123.50,465,1311
12/17/2004,09:56,1123.50,1124.00,1123.25,1123.50,323,312
12/17/2004,09:57,1123.75,1124.00,1123.50,1124.00,511,36
12/17/2004,09:58,1124.00,1124.00,1123.50,1124.00,243,262
12/17/2004,09:59,1124.00,1124.00,1123.75,1123.75,126,261
12/17/2004,10:00,1123.75,1124.25,1123.75,1124.00,897,306
12/17/2004,10:01,1124.00,1124.25,1123.75,1124.25,585,86
12/17/2004,10:02,1124.00,1124.25,1123.75,1124.00,481,595
12/17/2004,10:03,1124.00,1124.00,1123.75,1123.75,165,54
12/17/2004,10:04,1123.75,1123.75,1123.25,1123.25,41,895
12/17/2004,10:05,1123.25,1123.50,1122.50,1122.50,689,2641
12/17/2004,10:06,1122.75,1123.00,1122.25,1123.00,984,754
12/17/2004,10:07,1123.00,1123.00,1122.50,1122.75,699,314
12/17/2004,10:08,1122.75,1122.75,1122.25,1122.25,305,1334
12/17/2004,10:09,1122.25,1122.75,1122.25,1122.25,497,471
12/17/2004,10:10,1122.50,1122.50,1122.00,1122.25,466,805
12/17/2004,10:11,1122.25,1122.50,1122.00,1122.50,959,989
12/17/2004,10:12,1122.25,1123.00,1122.25,1123.00,1306,335
12/17/2004,10:13,1122.75,1123.00,1122.00,1122.25,169,1296
12/17/2004,10:14,1122.25,1122.50,1121.75,1122.50,520,1356
12/17/2004,10:15,1122.25,1122.50,1122.00,1122.00,34,650
12/17/2004,10:16,1122.25,1122.25,1121.75,1122.25,423,543
12/17/2004,10:17,1122.00,1122.25,1122.00,1122.25,253,235
12/17/2004,10:18,1122.25,1122.25,1121.50,1122.25,1397,1249
12/17/2004,10:19,1122.00,1122.50,1121.75,1122.00,843,769
12/17/2004,10:20,1122.00,1122.00,1121.75,1122.00,327,4
12/17/2004,10:21,1122.00,1122.25,1121.50,1121.75,667,1424
12/17/2004,10:22,1122.00,1122.00,1121.00,1121.00,1191,3835
12/17/2004,10:23,1121.00,1121.00,1120.25,1120.50,1177,3154
12/17/2004,10:24,1120.75,1120.75,1120.25,1120.75,424,600
12/17/2004,10:25,1120.75,1120.75,1120.25,1120.25,587,918
12/17/2004,10:26,1120.25,1120.50,1119.75,1120.25,1575,3704
12/17/2004,10:27,1120.25,1120.75,1120.00,1120.75,1693,1982
12/17/2004,10:28,1120.50,1121.00,1120.50,1121.00,2819,226
12/17/2004,10:29,1121.00,1121.75,1120.75,1121.50,1947,86
12/17/2004,10:30,1121.75,1122.00,1121.00,1121.25,1117,1546
12/17/2004,10:31,1121.00,1121.25,1120.75,1121.00,63,776
12/17/2004,10:32,1121.00,1121.25,1120.75,1120.75,1829,688
12/17/2004,10:33,1121.00,1121.50,1120.75,1121.00,1730,1194
12/17/2004,10:34,1121.25,1121.50,1120.75,1121.00,396,659
12/17/2004,10:35,1121.00,1121.50,1120.75,1121.00,676,1005
12/17/2004,10:36,1121.00,1121.00,1120.25,1121.00,584,1333
12/17/2004,10:37,1120.75,1120.75,1120.50,1120.75,120,548
12/17/2004,10:38,1120.50,1120.75,1120.25,1120.50,451,494
12/17/2004,10:39,1120.50,1121.00,1120.25,1120.75,522,236
12/17/2004,10:40,1121.00,1121.00,1120.75,1120.75,22,293
12/17/2004,10:41,1120.75,1121.25,1120.50,1120.75,575,796
12/17/2004,10:42,1120.75,1121.00,1120.25,1120.50,281,420
12/17/2004,10:43,1120.50,1121.00,1120.50,1120.75,241,53
12/17/2004,10:44,1120.75,1120.75,1120.50,1120.75,467,333
12/17/2004,10:45,1121.00,1121.00,1120.75,1121.00,31,62
12/17/2004,10:46,1120.75,1121.00,1120.50,1120.75,295,950
12/17/2004,10:47,1120.75,1120.75,1120.00,1120.50,741,1562
12/17/2004,10:48,1120.50,1121.00,1120.25,1120.25,1011,931
12/17/2004,10:49,1120.25,1120.75,1120.00,1120.25,578,810
12/17/2004,10:50,1120.25,1120.50,1119.75,1119.75,757,2190
12/17/2004,10:51,1120.00,1120.00,1119.00,1119.00,1314,5059
12/17/2004,10:52,1119.25,1119.50,1119.00,1119.50,1977,967
12/17/2004,10:53,1119.25,1119.75,1119.00,1119.50,1323,2124
12/17/2004,10:54,1119.75,1119.75,1119.25,1119.50,583,790
12/17/2004,10:55,1119.25,1119.50,1119.00,1119.25,375,674
12/17/2004,10:56,1119.50,1119.75,1119.25,1119.25,959,477
12/17/2004,10:57,1119.50,1120.25,1119.25,1120.00,2187,606
12/17/2004,10:58,1119.75,1120.00,1119.50,1119.75,1229,950
12/17/2004,10:59,1119.75,1120.25,1119.75,1120.25,377,242
12/17/2004,11:00,1120.25,1120.25,1119.75,1119.75,1135,897
12/17/2004,11:01,1119.75,1120.00,1119.25,1119.50,404,1022
12/17/2004,11:02,1119.25,1120.00,1119.25,1119.50,627,594
12/17/2004,11:03,1119.75,1120.00,1119.25,1119.25,535,691
12/17/2004,11:04,1119.25,1119.75,1119.25,1119.75,705,94
12/17/2004,11:05,1119.50,1119.50,1119.00,1119.25,895,1058
12/17/2004,11:06,1119.25,1119.50,1118.75,1118.75,317,1684
12/17/2004,11:07,1119.00,1119.00,1118.50,1118.50,821,1537
12/17/2004,11:08,1118.50,1119.00,1118.50,1118.50,623,1439
12/17/2004,11:09,1118.50,1119.25,1118.50,1119.00,590,487
12/17/2004,11:10,1119.00,1119.50,1119.00,1119.50,848,223
12/17/2004,11:11,1119.50,1119.75,1119.25,1119.25,101,424
12/17/2004,11:12,1119.25,1120.00,1119.25,1120.00,797,151
12/17/2004,11:13,1120.00,1120.75,1119.75,1120.75,1949,172
12/17/2004,11:14,1120.50,1121.00,1120.25,1120.50,1198,1560
12/17/2004,11:15,1120.50,1120.50,1120.00,1120.25,256,419
12/17/2004,11:16,1120.00,1120.50,1120.00,1120.50,525,123
12/17/2004,11:17,1120.50,1120.75,1120.25,1120.50,380,208
12/17/2004,11:18,1120.25,1120.50,1120.25,1120.25,78,65
12/17/2004,11:19,1120.50,1120.50,1120.00,1120.25,66,477
12/17/2004,11:20,1120.25,1120.50,1120.00,1120.25,329,85
12/17/2004,11:21,1120.25,1120.50,1120.00,1120.25,215,170
12/17/2004,11:22,1120.00,1120.75,1120.00,1120.50,801,217
12/17/2004,11:23,1120.50,1120.75,1120.25,1120.75,817,307
12/17/2004,11:24,1120.50,1120.75,1120.50,1120.75,211,36
12/17/2004,11:25,1120.75,1121.25,1120.50,1121.00,1214,515
12/17/2004,11:26,1121.00,1122.00,1121.00,1121.50,1817,529
12/17/2004,11:27,1121.50,1121.75,1121.00,1121.00,392,666
12/17/2004,11:28,1121.25,1121.25,1121.00,1121.00,86,74
12/17/2004,11:29,1121.00,1121.50,1121.00,1121.25,451,202
12/17/2004,11:30,1121.25,1121.50,1121.00,1121.00,512,374
12/17/2004,11:31,1121.25,1121.25,1120.75,1120.75,178,569
12/17/2004,11:32,1120.75,1121.00,1120.50,1120.50,72,592
12/17/2004,11:33,1120.50,1120.75,1120.50,1120.75,416,48
12/17/2004,11:34,1120.75,1120.75,1120.50,1120.50,12,670
12/17/2004,11:35,1120.50,1120.75,1120.50,1120.50,300,54
12/17/2004,11:36,1120.75,1120.75,1120.50,1120.75,57,12
12/17/2004,11:37,1120.50,1120.75,1120.25,1120.50,45,429
12/17/2004,11:38,1120.50,1120.50,1120.25,1120.25,28,103
12/17/2004,11:39,1120.50,1120.50,1120.25,1120.50,327,473
12/17/2004,11:40,1120.50,1120.50,1120.25,1120.25,132,99
12/17/2004,11:41,1120.25,1120.75,1120.25,1120.75,340,6
12/17/2004,11:42,1120.50,1121.25,1120.50,1121.25,357,22
12/17/2004,11:43,1121.25,1121.25,1120.75,1120.75,312,348
12/17/2004,11:44,1121.00,1121.00,1120.75,1120.75,35,379
12/17/2004,11:45,1120.75,1121.25,1120.75,1121.00,568,147
12/17/2004,11:46,1121.00,1121.00,1120.75,1120.75,24,122
12/17/2004,11:47,1120.75,1121.00,1120.50,1120.75,352,676
12/17/2004,11:48,1120.75,1121.25,1120.75,1121.25,712,4
12/17/2004,11:49,1121.00,1121.25,1120.75,1120.75,469,323
12/17/2004,11:50,1121.00,1121.00,1120.75,1120.75,208,6
12/17/2004,11:51,1121.00,1121.00,1120.75,1121.00,30,46
12/17/2004,11:52,1121.00,1121.25,1121.00,1121.25,266,324
12/17/2004,11:53,1121.25,1121.25,1120.75,1121.00,326,239
12/17/2004,11:54,1121.00,1121.00,1120.75,1121.00,92,13
12/17/2004,11:55,1121.00,1121.50,1120.75,1120.75,488,602
12/17/2004,11:56,1120.75,1121.00,1120.25,1120.50,231,744
12/17/2004,11:57,1120.50,1120.50,1120.25,1120.50,806,799
12/17/2004,11:58,1120.25,1120.50,1120.00,1120.25,296,475
12/17/2004,11:59,1120.00,1120.50,1120.00,1120.25,287,286
12/17/2004,12:00,1120.00,1120.25,1120.00,1120.00,450,51
12/17/2004,12:01,1120.00,1120.25,1119.50,1119.50,76,1416
12/17/2004,12:02,1119.50,1119.75,1119.00,1119.00,1383,1957
12/17/2004,12:03,1119.00,1119.25,1118.75,1119.00,328,920
12/17/2004,12:04,1119.00,1119.25,1118.75,1119.00,870,566
12/17/2004,12:05,1119.00,1119.50,1119.00,1119.25,295,265
12/17/2004,12:06,1119.25,1119.50,1119.00,1119.25,344,506
12/17/2004,12:07,1119.50,1119.50,1119.25,1119.50,99,22
12/17/2004,12:08,1119.50,1119.50,1119.25,1119.50,14,608
12/17/2004,12:09,1119.25,1119.50,1119.00,1119.50,223,122
12/17/2004,12:10,1119.25,1119.50,1119.00,1119.00,250,518
12/17/2004,12:11,1119.25,1119.50,1119.25,1119.50,264,1
12/17/2004,12:12,1119.25,1119.50,1119.25,1119.50,28,122
12/17/2004,12:13,1119.50,1119.50,1119.25,1119.25,16,272
12/17/2004,12:14,1119.25,1119.50,1119.25,1119.25,258,17
12/17/2004,12:15,1119.25,1119.75,1119.25,1119.75,170,52
12/17/2004,12:16,1119.75,1119.75,1119.50,1119.75,217,8
12/17/2004,12:17,1119.75,1120.25,1119.75,1120.25,708,21
12/17/2004,12:18,1120.25,1120.25,1119.50,1119.50,123,1190
12/17/2004,12:19,1119.50,1119.75,1119.50,1119.50,11,72
12/17/2004,12:20,1119.50,1119.75,1119.25,1119.50,224,199
12/17/2004,12:21,1119.50,1120.00,1119.50,1119.50,599,274
12/17/2004,12:22,1119.50,1119.75,1119.50,1119.75,111,77
12/17/2004,12:23,1119.75,1120.00,1119.50,1120.00,127,65
12/17/2004,12:24,1119.75,1120.00,1119.75,1119.75,13,265
12/17/2004,12:25,1119.50,1120.00,1119.50,1120.00,224,7
12/17/2004,12:26,1120.00,1121.00,1119.75,1121.00,2026,194
12/17/2004,12:27,1121.00,1121.50,1120.75,1121.00,1361,821
12/17/2004,12:28,1121.00,1121.50,1120.75,1121.25,924,279
12/17/2004,12:29,1121.50,1122.00,1121.25,1121.75,1191,309
12/17/2004,12:30,1121.50,1121.75,1121.25,1121.25,612,401
12/17/2004,12:31,1121.50,1121.75,1121.25,1121.50,283,175
12/17/2004,12:32,1121.50,1121.75,1121.00,1121.00,37,630
12/17/2004,12:33,1121.00,1121.50,1120.50,1120.50,198,1105
12/17/2004,12:34,1120.75,1121.00,1120.50,1121.00,276,28
12/17/2004,12:35,1121.00,1121.00,1120.50,1120.50,39,433
12/17/2004,12:36,1120.50,1120.75,1120.00,1120.00,219,960
12/17/2004,12:37,1120.00,1120.25,1119.75,1119.75,135,759
12/17/2004,12:38,1119.75,1120.00,1119.50,1119.75,176,575
12/17/2004,12:39,1119.75,1120.25,1119.50,1119.75,1042,736
12/17/2004,12:40,1119.75,1119.75,1119.50,1119.50,135,57
12/17/2004,12:41,1119.75,1119.75,1119.50,1119.50,16,718
12/17/2004,12:42,1119.75,1120.00,1119.50,1120.00,188,19
12/17/2004,12:43,1120.00,1121.00,1120.00,1120.50,1748,1326
12/17/2004,12:44,1120.50,1120.50,1120.25,1120.25,12,18
12/17/2004,12:45,1120.50,1120.50,1120.25,1120.50,419,13
12/17/2004,12:46,1120.75,1120.75,1120.25,1120.50,98,163
12/17/2004,12:47,1120.50,1120.50,1120.25,1120.50,146,30
12/17/2004,12:48,1120.50,1120.75,1120.25,1120.75,112,7
12/17/2004,12:49,1120.50,1120.50,1119.75,1120.00,280,694
12/17/2004,12:50,1120.00,1120.25,1119.50,1119.75,166,896
12/17/2004,12:51,1119.75,1120.00,1119.50,1119.75,156,381
12/17/2004,12:52,1119.75,1119.75,1119.25,1119.25,94,1741
12/17/2004,12:53,1119.50,1119.75,1119.25,1119.50,538,245
12/17/2004,12:54,1119.50,1119.50,1118.75,1119.00,607,2841
12/17/2004,12:55,1119.00,1119.00,1118.25,1118.75,888,1924
12/17/2004,12:56,1118.50,1119.00,1118.25,1118.75,666,462
12/17/2004,12:57,1118.75,1119.50,1118.75,1119.25,1137,263
12/17/2004,12:58,1119.25,1119.50,1118.75,1119.00,79,876
12/17/2004,12:59,1119.25,1119.75,1119.00,1119.50,552,128
12/17/2004,13:00,1119.50,1120.50,1119.50,1120.50,1070,229
12/17/2004,13:01,1120.25,1120.75,1120.00,1120.00,877,1118
12/17/2004,13:02,1120.00,1120.25,1119.50,1120.00,950,909
12/17/2004,13:03,1120.25,1120.25,1119.75,1120.00,172,661
12/17/2004,13:04,1120.00,1120.50,1120.00,1120.25,297,195
12/17/2004,13:05,1120.25,1120.50,1119.75,1120.00,13,407
12/17/2004,13:06,1120.00,1120.25,1119.75,1120.00,336,291
12/17/2004,13:07,1119.75,1120.00,1119.50,1119.75,354,836
12/17/2004,13:08,1119.50,1120.00,1119.50,1119.50,322,88
12/17/2004,13:09,1119.50,1119.50,1119.00,1119.50,580,1064
12/17/2004,13:10,1119.50,1120.00,1119.50,1119.75,295,319
12/17/2004,13:11,1119.75,1120.00,1119.25,1119.75,336,633
12/17/2004,13:12,1120.00,1120.00,1119.50,1120.00,193,195
12/17/2004,13:13,1120.00,1120.25,1119.75,1120.25,718,14
12/17/2004,13:14,1120.25,1120.50,1120.00,1120.25,523,234
12/17/2004,13:15,1120.50,1120.75,1120.00,1120.25,806,887
12/17/2004,13:16,1120.25,1120.25,1120.00,1120.25,406,89
12/17/2004,13:17,1120.00,1120.00,1119.50,1119.75,451,1554
12/17/2004,13:18,1119.75,1120.00,1119.50,1120.00,203,178
12/17/2004,13:19,1119.75,1120.00,1119.75,1120.00,21,22
12/17/2004,13:20,1120.00,1120.25,1119.75,1120.00,338,131
12/17/2004,13:21,1120.00,1120.25,1119.50,1119.75,167,1005
12/17/2004,13:22,1119.75,1120.00,1119.50,1119.75,130,487
12/17/2004,13:23,1119.75,1120.00,1119.50,1119.75,383,174
12/17/2004,13:24,1119.75,1120.00,1119.75,1119.75,5,374
12/17/2004,13:25,1119.75,1119.75,1119.25,1119.50,365,1217
12/17/2004,13:26,1119.75,1120.00,1119.75,1119.75,256,440
12/17/2004,13:27,1119.75,1120.00,1119.50,1120.00,524,21
12/17/2004,13:28,1119.75,1120.25,1119.75,1120.00,270,27
12/17/2004,13:29,1120.25,1120.75,1120.00,1120.25,526,464
12/17/2004,13:30,1120.50,1121.25,1120.25,1121.25,1501,195
12/17/2004,13:31,1121.00,1121.75,1121.00,1121.25,1467,1324
12/17/2004,13:32,1121.50,1121.75,1121.00,1121.25,805,712
12/17/2004,13:33,1121.25,1121.50,1121.00,1121.00,71,236
12/17/2004,13:34,1121.00,1121.25,1121.00,1121.00,145,161
12/17/2004,13:35,1121.25,1121.25,1120.75,1121.00,700,1101
12/17/2004,13:36,1121.00,1121.25,1120.75,1121.25,537,531
12/17/2004,13:37,1121.25,1121.25,1120.50,1120.75,68,856
12/17/2004,13:38,1120.50,1120.75,1120.25,1120.25,176,1853
12/17/2004,13:39,1120.25,1121.00,1120.25,1120.75,1300,208
12/17/2004,13:40,1120.75,1120.75,1120.50,1120.75,90,170
12/17/2004,13:41,1120.50,1121.00,1120.50,1120.75,422,33
12/17/2004,13:42,1120.75,1121.00,1120.75,1121.00,658,8
12/17/2004,13:43,1121.00,1121.75,1121.00,1121.75,1146,615
12/17/2004,13:44,1121.75,1122.75,1121.50,1122.75,3996,953
12/17/2004,13:45,1122.75,1123.00,1122.25,1122.50,801,881
12/17/2004,13:46,1122.25,1123.00,1122.25,1122.50,1592,881
12/17/2004,13:47,1122.25,1122.50,1122.00,1122.00,505,714
12/17/2004,13:48,1122.00,1122.25,1121.75,1122.00,343,1164
12/17/2004,13:49,1122.00,1122.00,1121.50,1121.50,97,1436
12/17/2004,13:50,1121.50,1122.00,1121.25,1121.75,897,808
12/17/2004,13:51,1121.50,1122.00,1121.50,1121.75,662,276
12/17/2004,13:52,1121.50,1121.75,1121.50,1121.50,394,28
12/17/2004,13:53,1121.75,1121.75,1121.50,1121.75,131,13
12/17/2004,13:54,1121.75,1122.50,1121.75,1122.50,1188,144
12/17/2004,13:55,1122.50,1123.00,1122.25,1122.75,2720,836
12/17/2004,13:56,1123.00,1123.50,1122.75,1123.25,2622,1039
12/17/2004,13:57,1123.50,1123.50,1123.25,1123.50,1068,278
12/17/2004,13:58,1123.50,1124.00,1123.25,1123.75,2232,773
12/17/2004,13:59,1123.50,1123.75,1123.00,1123.25,646,1461
12/17/2004,14:00,1123.25,1123.50,1122.75,1122.75,289,1113
12/17/2004,14:01,1123.00,1123.50,1122.50,1123.50,1611,892
12/17/2004,14:02,1123.25,1123.50,1122.75,1123.00,414,862
12/17/2004,14:03,1123.00,1123.00,1122.25,1122.25,76,1488
12/17/2004,14:04,1122.25,1122.50,1122.00,1122.50,907,1224
12/17/2004,14:05,1122.50,1122.75,1122.00,1122.00,95,1484
12/17/2004,14:06,1122.00,1122.50,1122.00,1122.25,395,239
12/17/2004,14:07,1122.25,1122.25,1121.50,1121.75,311,2080
12/17/2004,14:08,1121.75,1122.25,1121.75,1121.75,682,422
12/17/2004,14:09,1121.75,1122.00,1121.50,1121.50,476,1343
12/17/2004,14:10,1121.50,1121.75,1121.25,1121.75,1116,382
12/17/2004,14:11,1121.75,1121.75,1121.50,1121.75,123,14
12/17/2004,14:12,1121.50,1121.75,1121.25,1121.50,108,264
12/17/2004,14:13,1121.50,1122.25,1121.50,1122.00,1512,855
12/17/2004,14:14,1122.25,1122.50,1122.00,1122.25,628,80
12/17/2004,14:15,1122.25,1122.25,1121.75,1122.00,310,461
12/17/2004,14:16,1122.00,1122.00,1121.50,1122.00,663,650
12/17/2004,14:17,1121.75,1122.00,1121.75,1121.75,75,32
12/17/2004,14:18,1122.00,1122.25,1121.50,1121.50,329,658
12/17/2004,14:19,1121.75,1122.25,1121.50,1122.00,386,217
12/17/2004,14:20,1122.00,1122.25,1121.75,1122.00,211,49
12/17/2004,14:21,1121.75,1122.00,1121.25,1121.50,117,761
12/17/2004,14:22,1121.50,1121.50,1120.75,1121.00,458,2156
12/17/2004,14:23,1121.00,1121.25,1120.75,1121.00,208,114
12/17/2004,14:24,1121.00,1121.25,1120.75,1121.00,411,1865
12/17/2004,14:25,1121.00,1121.50,1121.00,1121.50,879,462
12/17/2004,14:26,1121.50,1121.50,1121.00,1121.00,471,56
12/17/2004,14:27,1121.00,1121.75,1121.00,1121.50,1051,245
12/17/2004,14:28,1121.50,1121.75,1121.25,1121.50,209,137
12/17/2004,14:29,1121.50,1122.00,1121.50,1121.50,531,207
12/17/2004,14:30,1121.75,1121.75,1121.50,1121.50,44,235
12/17/2004,14:31,1121.50,1121.75,1121.25,1121.25,192,869
12/17/2004,14:32,1121.25,1121.75,1121.25,1121.50,175,298
12/17/2004,14:33,1121.50,1122.00,1121.50,1121.75,347,123
12/17/2004,14:34,1122.00,1122.50,1122.00,1122.25,1812,966
12/17/2004,14:35,1122.25,1122.50,1122.00,1122.25,645,109
12/17/2004,14:36,1122.25,1123.00,1122.25,1122.75,2388,299
12/17/2004,14:37,1122.75,1123.00,1122.50,1122.75,1521,247
12/17/2004,14:38,1122.50,1123.00,1122.50,1122.75,962,409
12/17/2004,14:39,1122.75,1123.00,1122.50,1122.75,469,1128
12/17/2004,14:40,1122.75,1123.50,1122.75,1123.25,2023,191
12/17/2004,14:41,1123.50,1123.50,1122.75,1122.75,759,2062
12/17/2004,14:42,1123.00,1123.00,1122.25,1122.50,773,1252
12/17/2004,14:43,1122.50,1122.75,1122.25,1122.25,445,1085
12/17/2004,14:44,1122.50,1122.50,1122.25,1122.25,92,514
12/17/2004,14:45,1122.50,1122.50,1122.00,1122.50,924,750
12/17/2004,14:46,1122.50,1122.50,1122.25,1122.50,573,51
12/17/2004,14:47,1122.50,1122.75,1122.25,1122.50,1415,383
12/17/2004,14:48,1122.75,1123.25,1122.50,1123.25,1455,153
12/17/2004,14:49,1123.25,1123.25,1122.75,1123.25,472,600
12/17/2004,14:50,1123.25,1123.25,1122.75,1122.75,638,579
12/17/2004,14:51,1123.00,1123.25,1122.25,1122.50,600,1929
12/17/2004,14:52,1122.25,1123.00,1122.25,1122.75,1926,1471
12/17/2004,14:53,1122.75,1123.00,1122.50,1122.50,257,788
12/17/2004,14:54,1122.75,1122.75,1122.25,1122.50,725,467
12/17/2004,14:55,1122.50,1122.75,1122.00,1122.50,1371,1816
12/17/2004,14:56,1122.50,1122.75,1122.00,1122.25,789,1744
12/17/2004,14:57,1122.25,1122.25,1121.75,1122.00,1141,2705
12/17/2004,14:58,1122.25,1122.25,1121.75,1122.00,2895,1957
12/17/2004,14:59,1121.75,1122.00,1121.00,1121.25,1482,7125
12/17/2004,15:00,1121.25,1121.25,1120.50,1120.50,5686,8814
12/17/2004,15:01,1120.50,1122.00,1120.00,1121.75,8031,6351
12/17/2004,15:02,1121.75,1122.25,1121.00,1121.50,3320,2872
12/17/2004,15:03,1121.50,1121.75,1121.00,1121.00,1735,2895
12/17/2004,15:04,1121.00,1121.25,1120.75,1121.00,929,1525
12/17/2004,15:05,1121.00,1121.50,1121.00,1121.25,1775,166
12/17/2004,15:06,1121.50,1121.50,1121.00,1121.25,348,1952
12/17/2004,15:07,1121.00,1121.25,1120.75,1121.00,1470,1290
12/17/2004,15:08,1121.25,1121.50,1121.00,1121.50,720,196
12/17/2004,15:09,1121.50,1121.50,1121.00,1121.25,1417,813
12/17/2004,15:10,1121.25,1121.50,1121.00,1121.25,850,730
12/17/2004,15:11,1121.25,1121.75,1121.25,1121.75,2862,343
12/17/2004,15:12,1121.50,1122.00,1121.25,1121.50,1256,1538
12/17/2004,15:13,1121.75,1121.75,1121.25,1121.50,1104,2101
12/17/2004,15:14,1121.50,1121.75,1121.00,1121.25,1139,982
12/17/2004,15:15,1121.50,1121.75,1121.00,1121.25,2791,2303
12/17/2004,15:16,1121.75,1121.75,1121.50,1121.50,3,46
12/19/2004,17:01,1120.50,1120.50,1120.25,1120.25,1,140
12/19/2004,17:02,1120.50,1120.75,1120.25,1120.75,192,50
12/19/2004,17:03,1120.75,1120.75,1120.75,1120.75,107,0
12/19/2004,17:04,1121.00,1121.00,1120.75,1120.75,1,4
12/19/2004,17:05,1120.75,1121.00,1120.50,1120.75,86,57
12/19/2004,17:06,1120.75,1121.00,1120.75,1121.00,39,0
12/19/2004,17:07,1120.75,1120.75,1120.75,1120.75,0,44
12/19/2004,17:08,1120.75,1120.75,1120.50,1120.50,0,106
12/19/2004,17:09,1120.25,1120.50,1120.25,1120.50,29,7
12/19/2004,17:10,1120.50,1120.50,1120.50,1120.50,40,0
12/19/2004,17:11,1120.25,1120.50,1120.25,1120.25,1,52
12/19/2004,17:12,1120.00,1120.00,1119.75,1119.75,0,116
12/19/2004,17:13,1120.00,1120.00,1120.00,1120.00,12,0
12/19/2004,17:14,1120.00,1120.00,1120.00,1120.00,6,0
12/19/2004,17:16,1119.75,1119.75,1119.75,1119.75,0,65
12/19/2004,17:17,1119.75,1119.75,1119.50,1119.50,0,7
12/19/2004,17:18,1119.50,1119.50,1119.50,1119.50,0,25
12/19/2004,17:19,1119.50,1119.50,1119.50,1119.50,0,22
12/19/2004,17:20,1119.50,1119.75,1119.50,1119.50,20,78
12/19/2004,17:21,1119.75,1119.75,1119.75,1119.75,7,0
12/19/2004,17:23,1119.75,1119.75,1119.75,1119.75,21,0
12/19/2004,17:24,1120.00,1120.00,1120.00,1120.00,10,0
12/19/2004,17:25,1120.00,1120.25,1120.00,1120.25,63,0
12/19/2004,17:26,1120.00,1120.00,1119.75,1119.75,0,32
12/19/2004,17:27,1119.75,1119.75,1119.75,1119.75,0,1
12/19/2004,17:28,1119.75,1119.75,1119.75,1119.75,0,28
12/19/2004,17:29,1119.75,1120.00,1119.75,1120.00,2,2
12/19/2004,17:31,1119.75,1119.75,1119.75,1119.75,0,1
12/19/2004,17:32,1120.00,1120.00,1120.00,1120.00,10,0
12/19/2004,17:33,1120.00,1120.00,1120.00,1120.00,3,0
12/19/2004,17:34,1120.00,1120.00,1119.75,1119.75,4,7
12/19/2004,17:35,1120.00,1120.00,1120.00,1120.00,17,0
12/19/2004,17:36,1120.00,1120.00,1120.00,1120.00,6,0
12/19/2004,17:37,1120.00,1120.00,1120.00,1120.00,5,0
12/19/2004,17:38,1119.75,1119.75,1119.75,1119.75,0,20
12/19/2004,17:39,1119.75,1119.75,1119.75,1119.75,0,20
12/19/2004,17:40,1119.75,1119.75,1119.75,1119.75,0,3
12/19/2004,17:42,1119.75,1119.75,1119.75,1119.75,0,1
12/19/2004,17:43,1120.00,1120.00,1120.00,1120.00,21,0
12/19/2004,17:44,1119.75,1120.00,1119.75,1120.00,3,1
12/19/2004,17:45,1120.00,1120.00,1119.75,1119.75,1,25
12/19/2004,17:47,1120.00,1120.00,1119.75,1120.00,8,1
12/19/2004,17:48,1120.00,1120.00,1120.00,1120.00,1,0
12/19/2004,17:49,1119.75,1119.75,1119.75,1119.75,0,2
12/19/2004,17:54,1119.75,1119.75,1119.75,1119.75,0,3
12/19/2004,17:55,1120.00,1120.00,1120.00,1120.00,14,0
12/19/2004,17:57,1120.00,1120.00,1120.00,1120.00,2,0
12/19/2004,17:58,1120.00,1120.00,1120.00,1120.00,1,0
12/19/2004,17:59,1120.00,1120.00,1120.00,1120.00,1,0
12/19/2004,18:00,1120.00,1120.00,1120.00,1120.00,3,0
12/19/2004,18:01,1120.00,1120.00,1119.75,1119.75,6,2
12/19/2004,18:02,1120.00,1120.00,1120.00,1120.00,22,0
12/19/2004,18:12,1120.25,1120.25,1120.25,1120.25,5,0
12/19/2004,18:13,1120.00,1120.00,1120.00,1120.00,0,47
12/19/2004,18:14,1120.00,1120.00,1120.00,1120.00,0,6
12/19/2004,18:15,1120.00,1120.00,1120.00,1120.00,0,2
12/19/2004,18:17,1119.75,1119.75,1119.75,1119.75,0,1
12/19/2004,18:19,1120.00,1120.00,1119.75,1119.75,5,6
12/19/2004,18:20,1120.00,1120.25,1120.00,1120.25,18,0
12/19/2004,18:22,1120.25,1120.25,1120.25,1120.25,1,0
12/19/2004,18:23,1120.00,1120.00,1120.00,1120.00,0,1
12/19/2004,18:27,1120.00,1120.00,1120.00,1120.00,0,3
12/19/2004,18:28,1120.00,1120.00,1120.00,1120.00,0,23
12/19/2004,18:29,1120.00,1120.00,1120.00,1120.00,0,1
12/19/2004,18:30,1120.25,1120.25,1120.25,1120.25,5,0
12/19/2004,18:31,1120.00,1120.00,1120.00,1120.00,0,1
12/19/2004,18:33,1120.00,1120.25,1120.00,1120.25,1,3
12/19/2004,18:35,1120.25,1120.25,1120.25,1120.25,1,0
12/19/2004,18:36,1120.25,1120.25,1120.25,1120.25,14,0
12/19/2004,18:38,1120.25,1120.25,1120.00,1120.00,6,2
12/19/2004,18:41,1120.25,1120.50,1120.25,1120.50,16,0
12/19/2004,18:42,1120.25,1120.25,1120.25,1120.25,0,18
12/19/2004,18:43,1120.25,1120.25,1120.25,1120.25,0,1
12/19/2004,18:44,1120.25,1120.50,1120.25,1120.50,1,2
12/19/2004,18:45,1120.25,1120.25,1120.25,1120.25,0,1
12/19/2004,18:48,1120.25,1120.25,1120.25,1120.25,0,4
12/19/2004,18:50,1120.00,1120.00,1120.00,1120.00,0,1
12/19/2004,18:51,1120.00,1120.00,1120.00,1120.00,0,1
12/19/2004,18:53,1120.00,1120.00,1120.00,1120.00,0,1
12/19/2004,18:54,1120.00,1120.00,1120.00,1120.00,0,4
12/19/2004,18:55,1120.00,1120.00,1120.00,1120.00,0,1
12/19/2004,18:56,1120.00,1120.00,1120.00,1120.00,0,2
12/19/2004,18:58,1120.00,1120.00,1120.00,1120.00,0,10
12/19/2004,18:59,1120.00,1120.00,1120.00,1120.00,0,12
12/19/2004,19:00,1120.25,1120.25,1120.25,1120.25,1,0
12/19/2004,19:01,1120.00,1120.00,1120.00,1120.00,0,2
12/19/2004,19:03,1120.00,1120.00,1120.00,1120.00,0,4
12/19/2004,19:05,1120.00,1120.00,1120.00,1120.00,0,10
12/19/2004,19:06,1120.00,1120.00,1120.00,1120.00,0,8
12/19/2004,19:09,1120.25,1120.25,1120.00,1120.00,3,6
12/19/2004,19:12,1120.00,1120.00,1120.00,1120.00,0,2
12/19/2004,19:13,1120.00,1120.00,1120.00,1120.00,0,3
12/19/2004,19:15,1120.25,1120.25,1120.25,1120.25,3,0
12/19/2004,19:17,1120.00,1120.00,1120.00,1120.00,0,1
12/19/2004,19:19,1120.00,1120.00,1120.00,1120.00,0,2
12/19/2004,19:20,1120.00,1120.00,1120.00,1120.00,0,2
12/19/2004,19:22,1120.25,1120.25,1120.25,1120.25,24,0
12/19/2004,19:25,1120.25,1120.25,1120.25,1120.25,6,0
12/19/2004,19:26,1120.00,1120.50,1120.00,1120.50,14,1
12/19/2004,19:27,1120.25,1120.25,1120.25,1120.25,0,1
12/19/2004,19:28,1120.25,1120.25,1120.25,1120.25,0,2
12/19/2004,19:30,1120.25,1120.25,1120.00,1120.00,0,12
12/19/2004,19:31,1120.25,1120.25,1120.25,1120.25,1,0
12/19/2004,19:34,1120.25,1120.25,1120.25,1120.25,4,0
12/19/2004,19:35,1120.25,1120.25,1120.25,1120.25,1,0
12/19/2004,19:43,1120.00,1120.00,1120.00,1120.00,0,3
12/19/2004,19:44,1120.25,1120.25,1120.25,1120.25,2,0
12/19/2004,19:45,1120.25,1120.25,1120.25,1120.25,1,0
12/19/2004,19:48,1120.50,1120.50,1120.50,1120.50,15,0
12/19/2004,19:49,1120.25,1120.25,1120.25,1120.25,0,1
12/19/2004,19:50,1120.50,1120.50,1120.50,1120.50,5,0
12/19/2004,19:51,1120.50,1120.50,1120.50,1120.50,36,0
12/19/2004,19:58,1120.50,1120.50,1120.50,1120.50,3,0
12/19/2004,20:00,1120.50,1120.50,1120.50,1120.50,10,0
12/19/2004,20:01,1120.25,1120.25,1120.25,1120.25,0,1
12/19/2004,20:02,1120.25,1120.25,1120.25,1120.25,0,2
12/19/2004,20:03,1120.25,1120.25,1120.25,1120.25,0,1
12/19/2004,20:04,1120.25,1120.25,1120.25,1120.25,0,22
12/19/2004,20:05,1120.25,1120.50,1120.25,1120.25,81,3
12/19/2004,20:06,1120.50,1120.75,1120.50,1120.50,33,14
12/19/2004,20:07,1120.50,1120.50,1120.50,1120.50,0,25
12/19/2004,20:08,1120.50,1120.50,1120.50,1120.50,0,1
12/19/2004,20:10,1120.50,1120.50,1120.50,1120.50,0,1
12/19/2004,20:12,1120.50,1120.50,1120.50,1120.50,0,2
12/19/2004,20:13,1120.25,1120.25,1120.25,1120.25,0,1
12/19/2004,20:16,1120.25,1120.25,1120.25,1120.25,0,10
12/19/2004,20:17,1120.50,1120.50,1120.50,1120.50,50,0
12/19/2004,20:18,1120.50,1120.50,1120.50,1120.50,1,0
12/19/2004,20:21,1120.50,1120.50,1120.50,1120.50,1,0
12/19/2004,20:32,1120.50,1120.50,1120.50,1120.50,2,0
12/19/2004,20:34,1120.25,1120.25,1120.25,1120.25,0,1
12/19/2004,20:43,1120.25,1120.25,1120.25,1120.25,0,10
12/19/2004,20:44,1120.25,1120.25,1120.25,1120.25,0,1
12/19/2004,20:46,1120.25,1120.25,1120.25,1120.25,0,2
12/19/2004,20:47,1120.25,1120.25,1120.25,1120.25,0,10
12/19/2004,20:51,1120.25,1120.25,1120.25,1120.25,0,10
12/19/2004,20:53,1120.50,1120.50,1120.50,1120.50,48,0
12/19/2004,20:54,1120.50,1120.50,1120.50,1120.50,6,0
12/19/2004,20:58,1120.50,1120.50,1120.50,1120.50,1,0
12/19/2004,20:59,1120.50,1120.50,1120.50,1120.50,5,0
12/19/2004,21:01,1120.50,1120.50,1120.50,1120.50,5,0
12/19/2004,21:02,1120.50,1120.50,1120.50,1120.50,2,0
12/19/2004,21:03,1120.25,1120.25,1120.25,1120.25,0,11
12/19/2004,21:09,1120.25,1120.50,1120.25,1120.50,50,1
12/19/2004,21:10,1120.25,1120.25,1120.25,1120.25,0,43
12/19/2004,21:11,1120.25,1120.25,1120.25,1120.25,0,13
12/19/2004,21:14,1120.25,1120.25,1120.25,1120.25,0,2
12/19/2004,21:15,1120.00,1120.00,1120.00,1120.00,0,39
12/19/2004,21:16,1120.25,1120.25,1120.00,1120.00,3,1
12/19/2004,21:17,1120.00,1120.00,1120.00,1120.00,0,10
12/19/2004,21:19,1120.25,1120.25,1120.25,1120.25,2,0
12/19/2004,21:27,1120.25,1120.25,1120.25,1120.25,1,0
12/19/2004,21:34,1120.25,1120.25,1120.25,1120.25,40,0
12/19/2004,21:39,1120.00,1120.00,1120.00,1120.00,0,10
12/19/2004,21:40,1120.25,1120.25,1120.25,1120.25,37,0
12/19/2004,21:42,1120.25,1120.25,1120.25,1120.25,5,0
12/19/2004,21:43,1120.00,1120.00,1120.00,1120.00,0,10
12/19/2004,21:44,1120.00,1120.00,1120.00,1120.00,0,10
12/19/2004,21:45,1120.00,1120.00,1120.00,1120.00,0,10
12/19/2004,21:46,1120.00,1120.00,1120.00,1120.00,0,20
12/19/2004,21:47,1120.00,1120.00,1120.00,1120.00,0,16
12/19/2004,21:48,1120.25,1120.25,1120.25,1120.25,1,0
12/19/2004,21:50,1120.00,1120.00,1120.00,1120.00,0,26
12/19/2004,21:59,1120.00,1120.00,1120.00,1120.00,0,7
12/19/2004,22:01,1119.75,1119.75,1119.75,1119.75,0,2
12/19/2004,22:08,1120.00,1120.25,1120.00,1120.25,21,0
12/19/2004,22:12,1120.00,1120.00,1120.00,1120.00,0,10
12/19/2004,22:13,1120.00,1120.00,1120.00,1120.00,0,10
12/19/2004,22:16,1120.25,1120.25,1120.25,1120.25,1,0
12/19/2004,22:19,1120.00,1120.00,1120.00,1120.00,0,5
12/19/2004,22:21,1120.00,1120.00,1120.00,1120.00,0,7
12/19/2004,22:22,1120.00,1120.00,1120.00,1120.00,0,3
12/19/2004,22:23,1120.25,1120.25,1120.25,1120.25,5,0
12/19/2004,22:27,1120.00,1120.00,1120.00,1120.00,0,10
12/19/2004,22:28,1120.00,1120.00,1120.00,1120.00,0,5
12/19/2004,22:30,1120.00,1120.00,1120.00,1120.00,0,9
12/19/2004,22:31,1120.00,1120.00,1120.00,1120.00,0,10
12/19/2004,22:32,1120.00,1120.25,1120.00,1120.00,1,3
12/19/2004,22:35,1119.75,1119.75,1119.75,1119.75,0,3
12/19/2004,22:37,1120.00,1120.00,1120.00,1120.00,3,0
12/19/2004,22:43,1120.00,1120.00,1120.00,1120.00,10,0
12/19/2004,22:44,1120.00,1120.00,1120.00,1120.00,20,0
12/19/2004,22:45,1120.00,1120.00,1120.00,1120.00,5,0
12/19/2004,22:53,1119.75,1119.75,1119.75,1119.75,0,75
12/19/2004,22:54,1119.75,1119.75,1119.75,1119.75,0,20
12/19/2004,22:58,1119.75,1119.75,1119.75,1119.75,0,20
12/19/2004,23:00,1119.75,1119.75,1119.75,1119.75,0,1
12/19/2004,23:01,1119.75,1119.75,1119.75,1119.75,0,5
12/19/2004,23:02,1119.75,1120.00,1119.75,1120.00,7,12
12/19/2004,23:03,1119.75,1119.75,1119.75,1119.75,0,27
12/19/2004,23:04,1119.75,1119.75,1119.75,1119.75,0,8
12/19/2004,23:05,1119.75,1119.75,1119.75,1119.75,0,17
12/19/2004,23:06,1119.75,1119.75,1119.75,1119.75,0,8
12/19/2004,23:09,1119.75,1119.75,1119.75,1119.75,0,1
12/19/2004,23:12,1119.75,1119.75,1119.75,1119.75,0,1
12/19/2004,23:13,1119.75,1119.75,1119.75,1119.75,0,10
12/19/2004,23:14,1120.00,1120.00,1119.75,1119.75,1,1
12/19/2004,23:16,1119.75,1119.75,1119.75,1119.75,0,10
12/19/2004,23:22,1119.75,1119.75,1119.75,1119.75,0,5
12/19/2004,23:23,1119.75,1119.75,1119.75,1119.75,0,7
12/19/2004,23:24,1119.75,1119.75,1119.75,1119.75,0,3
12/19/2004,23:25,1120.00,1120.00,1120.00,1120.00,1,0
12/19/2004,23:27,1119.75,1119.75,1119.75,1119.75,0,10
12/19/2004,23:29,1119.75,1119.75,1119.75,1119.75,0,2
12/19/2004,23:30,1119.75,1119.75,1119.75,1119.75,0,10
12/19/2004,23:31,1119.75,1119.75,1119.75,1119.75,0,5
12/19/2004,23:33,1119.75,1120.00,1119.75,1120.00,96,1
12/19/2004,23:35,1120.00,1120.00,1120.00,1120.00,3,0
12/19/2004,23:36,1120.00,1120.00,1120.00,1120.00,45,0
12/19/2004,23:38,1120.25,1120.25,1120.00,1120.00,1,6
12/19/2004,23:39,1120.00,1120.00,1120.00,1120.00,0,2
12/19/2004,23:40,1120.00,1120.00,1120.00,1120.00,0,2
12/19/2004,23:47,1120.00,1120.00,1120.00,1120.00,0,11
12/19/2004,23:51,1119.75,1119.75,1119.75,1119.75,0,10
12/19/2004,23:52,1120.00,1120.00,1120.00,1120.00,10,0
12/19/2004,23:54,1120.00,1120.00,1120.00,1120.00,1,0
12/19/2004,23:55,1120.00,1120.00,1120.00,1120.00,2,0
12/19/2004,23:56,1120.00,1120.00,1120.00,1120.00,7,0
12/19/2004,23:57,1120.00,1120.00,1120.00,1120.00,3,0
12/19/2004,23:58,1120.00,1120.00,1120.00,1120.00,9,0
12/19/2004,23:59,1119.75,1120.00,1119.75,1119.75,1,50
12/20/2004,00:00,1119.75,1119.75,1119.75,1119.75,0,10
12/20/2004,00:01,1119.75,1119.75,1119.75,1119.75,0,25
12/20/2004,00:03,1119.75,1119.75,1119.75,1119.75,0,10
12/20/2004,00:04,1119.75,1119.75,1119.75,1119.75,0,14
12/20/2004,00:05,1119.75,1119.75,1119.75,1119.75,0,18
12/20/2004,00:06,1119.75,1119.75,1119.75,1119.75,0,1
12/20/2004,00:09,1120.00,1120.00,1120.00,1120.00,3,0
12/20/2004,00:10,1120.00,1120.00,1120.00,1120.00,3,0
12/20/2004,00:20,1120.00,1120.00,1120.00,1120.00,29,0
12/20/2004,00:24,1120.00,1120.00,1120.00,1120.00,1,0
12/20/2004,00:39,1120.25,1120.25,1120.25,1120.25,15,0
12/20/2004,00:40,1120.25,1120.25,1120.25,1120.25,8,0
12/20/2004,00:42,1120.25,1120.25,1120.25,1120.25,1,0
12/20/2004,00:43,1120.50,1120.50,1120.50,1120.50,2,0
12/20/2004,00:44,1120.25,1120.50,1120.25,1120.50,5,1
12/20/2004,00:47,1120.50,1120.50,1120.50,1120.50,2,0
12/20/2004,00:54,1120.50,1120.50,1120.50,1120.50,2,0
12/20/2004,00:55,1120.50,1120.50,1120.50,1120.50,27,0
12/20/2004,00:57,1120.50,1120.50,1120.50,1120.50,10,0
12/20/2004,00:59,1120.75,1120.75,1120.75,1120.75,3,0
12/20/2004,01:01,1120.75,1120.75,1120.75,1120.75,1,0
12/20/2004,01:02,1120.50,1120.75,1120.50,1120.75,5,3
12/20/2004,01:05,1120.75,1120.75,1120.75,1120.75,2,0
12/20/2004,01:08,1120.75,1120.75,1120.75,1120.75,1,0
12/20/2004,01:12,1120.75,1120.75,1120.75,1120.75,10,0
12/20/2004,01:16,1120.75,1120.75,1120.75,1120.75,1,0
12/20/2004,01:18,1120.75,1120.75,1120.75,1120.75,2,0
12/20/2004,01:19,1120.75,1121.00,1120.75,1121.00,8,0
12/20/2004,01:20,1121.00,1121.00,1121.00,1121.00,50,0
12/20/2004,01:25,1121.00,1121.00,1121.00,1121.00,5,0
12/20/2004,01:26,1120.75,1120.75,1120.75,1120.75,0,10
12/20/2004,01:27,1121.00,1121.00,1121.00,1121.00,6,0
12/20/2004,01:28,1121.00,1121.00,1121.00,1121.00,3,0
12/20/2004,01:29,1121.00,1121.00,1121.00,1121.00,1,0
12/20/2004,01:30,1121.00,1121.00,1121.00,1121.00,5,0
12/20/2004,01:32,1120.75,1121.00,1120.75,1121.00,87,1
12/20/2004,01:33,1121.25,1121.25,1121.25,1121.25,2,0
12/20/2004,01:34,1121.00,1121.00,1121.00,1121.00,0,5
12/20/2004,01:35,1121.00,1121.00,1121.00,1121.00,0,3
12/20/2004,01:36,1121.00,1121.00,1121.00,1121.00,0,5
12/20/2004,01:37,1121.25,1121.25,1121.25,1121.25,1,0
12/20/2004,01:40,1121.00,1121.25,1121.00,1121.25,58,1
12/20/2004,01:42,1121.25,1121.25,1121.00,1121.00,16,9
12/20/2004,01:43,1121.00,1121.00,1121.00,1121.00,0,5
12/20/2004,01:45,1121.25,1121.25,1121.00,1121.25,16,1
12/20/2004,01:46,1121.25,1121.25,1121.25,1121.25,47,0
12/20/2004,01:49,1121.25,1121.25,1121.25,1121.25,1,0
12/20/2004,01:50,1121.25,1121.25,1121.25,1121.25,2,0
12/20/2004,01:51,1121.25,1121.25,1121.25,1121.25,1,0
12/20/2004,01:52,1121.25,1121.25,1121.25,1121.25,1,0
12/20/2004,01:53,1121.25,1121.25,1121.25,1121.25,1,0
12/20/2004,01:55,1121.25,1121.25,1121.25,1121.25,2,0
12/20/2004,01:57,1121.50,1121.50,1121.25,1121.25,54,2
12/20/2004,01:59,1121.50,1121.75,1121.50,1121.75,114,0
12/20/2004,02:00,1121.75,1121.75,1121.75,1121.75,140,0
12/20/2004,02:01,1121.75,1122.25,1121.75,1122.25,385,1
12/20/2004,02:02,1122.25,1122.50,1122.25,1122.25,42,37
12/20/2004,02:03,1122.25,1122.25,1122.25,1122.25,0,30
12/20/2004,02:04,1122.25,1122.25,1122.25,1122.25,0,26
12/20/2004,02:05,1122.25,1122.50,1122.25,1122.50,30,5
12/20/2004,02:06,1122.50,1123.00,1122.50,1123.00,308,0
12/20/2004,02:07,1123.00,1123.00,1123.00,1123.00,367,0
12/20/2004,02:08,1123.00,1123.25,1122.75,1123.25,72,10
12/20/2004,02:09,1123.00,1123.00,1123.00,1123.00,0,117
12/20/2004,02:10,1123.00,1123.25,1123.00,1123.25,64,14
12/20/2004,02:11,1123.00,1123.25,1123.00,1123.00,37,4
12/20/2004,02:12,1123.00,1123.00,1123.00,1123.00,0,55
12/20/2004,02:13,1122.75,1122.75,1122.75,1122.75,0,84
12/20/2004,02:14,1122.75,1122.75,1122.75,1122.75,0,31
12/20/2004,02:15,1122.50,1122.50,1122.50,1122.50,0,1
12/20/2004,02:16,1122.75,1122.75,1122.75,1122.75,40,0
12/20/2004,02:17,1122.50,1122.75,1122.50,1122.75,1,3
12/20/2004,02:18,1122.75,1122.75,1122.50,1122.50,106,20
12/20/2004,02:19,1122.75,1122.75,1122.75,1122.75,102,0
12/20/2004,02:20,1122.50,1122.50,1122.50,1122.50,0,1
12/20/2004,02:21,1122.75,1122.75,1122.75,1122.75,1,0
12/20/2004,02:25,1122.75,1122.75,1122.75,1122.75,15,0
12/20/2004,02:26,1122.50,1122.50,1122.25,1122.25,0,37
12/20/2004,02:27,1122.25,1122.50,1122.25,1122.50,5,5
12/20/2004,02:28,1122.50,1122.50,1122.50,1122.50,36,0
12/20/2004,02:29,1122.25,1122.25,1122.25,1122.25,0,42
12/20/2004,02:30,1122.25,1122.25,1122.25,1122.25,0,7
12/20/2004,02:31,1122.25,1122.50,1122.00,1122.25,10,68
12/20/2004,02:32,1122.25,1122.25,1122.00,1122.00,2,15
12/20/2004,02:33,1122.00,1122.25,1122.00,1122.25,1,8
12/20/2004,02:34,1122.25,1122.25,1122.25,1122.25,6,0
12/20/2004,02:35,1122.25,1122.25,1122.25,1122.25,14,0
12/20/2004,02:36,1122.25,1122.25,1122.00,1122.25,16,4
12/20/2004,02:37,1122.25,1122.25,1122.25,1122.25,12,0
12/20/2004,02:39,1122.25,1122.25,1122.25,1122.25,17,0
12/20/2004,02:41,1122.25,1122.25,1122.25,1122.25,4,0
12/20/2004,02:42,1122.25,1122.25,1122.25,1122.25,73,0
12/20/2004,02:43,1122.25,1122.25,1122.25,1122.25,9,0
12/20/2004,02:45,1122.00,1122.25,1122.00,1122.25,7,1
12/20/2004,02:46,1122.00,1122.25,1122.00,1122.00,7,25
12/20/2004,02:50,1122.25,1122.75,1122.25,1122.75,202,0
12/20/2004,02:51,1123.00,1123.00,1122.75,1123.00,14,19
12/20/2004,02:52,1122.75,1122.75,1122.75,1122.75,0,105
12/20/2004,02:53,1122.75,1123.00,1122.75,1122.75,40,38
12/20/2004,02:54,1123.00,1123.00,1123.00,1123.00,25,0
12/20/2004,02:55,1123.00,1123.00,1122.75,1122.75,1,5
12/20/2004,02:56,1122.75,1122.75,1122.75,1122.75,0,1
12/20/2004,02:57,1123.00,1123.00,1123.00,1123.00,141,0
12/20/2004,02:58,1123.00,1123.00,1123.00,1123.00,21,0
12/20/2004,02:59,1123.00,1123.00,1123.00,1123.00,1,0
12/20/2004,03:00,1123.00,1123.25,1122.75,1122.75,18,20
12/20/2004,03:01,1123.00,1123.00,1123.00,1123.00,64,0
12/20/2004,03:02,1123.25,1123.25,1123.25,1123.25,30,0
12/20/2004,03:04,1123.00,1123.25,1123.00,1123.25,2,10
12/20/2004,03:05,1123.00,1123.00,1123.00,1123.00,0,48
12/20/2004,03:06,1123.00,1123.00,1123.00,1123.00,0,15
12/20/2004,03:07,1123.00,1123.00,1123.00,1123.00,0,22
12/20/2004,03:08,1123.25,1123.25,1123.00,1123.00,10,2
12/20/2004,03:09,1123.00,1123.25,1123.00,1123.00,182,6
12/20/2004,03:10,1123.25,1123.50,1123.25,1123.50,126,4
12/20/2004,03:12,1123.50,1124.00,1123.50,1124.00,241,1
12/20/2004,03:13,1124.00,1124.25,1124.00,1124.00,63,19
12/20/2004,03:14,1124.25,1124.50,1124.25,1124.25,165,31
12/20/2004,03:15,1124.25,1124.50,1124.25,1124.25,2,4
12/20/2004,03:16,1124.50,1124.50,1124.25,1124.25,4,59
12/20/2004,03:17,1124.25,1124.25,1124.00,1124.00,0,13
12/20/2004,03:18,1124.25,1124.25,1124.25,1124.25,5,0
12/20/2004,03:19,1124.25,1124.25,1124.00,1124.00,21,175
12/20/2004,03:20,1124.25,1124.25,1124.25,1124.25,1,0
12/20/2004,03:21,1124.00,1124.00,1124.00,1124.00,0,16
12/20/2004,03:22,1124.00,1124.25,1124.00,1124.00,41,22
12/20/2004,03:23,1124.00,1124.00,1124.00,1124.00,0,41
12/20/2004,03:25,1124.00,1124.00,1124.00,1124.00,0,10
12/20/2004,03:26,1124.00,1124.00,1123.75,1123.75,0,39
12/20/2004,03:29,1123.75,1123.75,1123.75,1123.75,0,110
12/20/2004,03:30,1123.50,1123.75,1123.50,1123.50,2,7
12/20/2004,03:31,1123.75,1123.75,1123.75,1123.75,2,0
12/20/2004,03:32,1123.50,1123.50,1123.50,1123.50,0,11
12/20/2004,03:33,1123.50,1123.75,1123.50,1123.50,2,4
12/20/2004,03:35,1123.50,1123.50,1123.50,1123.50,0,136
12/20/2004,03:38,1123.50,1123.50,1123.50,1123.50,0,2
12/20/2004,03:39,1123.50,1123.50,1123.50,1123.50,0,21
12/20/2004,03:40,1123.75,1123.75,1123.75,1123.75,2,0
12/20/2004,03:41,1123.50,1123.50,1123.50,1123.50,0,2
12/20/2004,03:42,1123.75,1123.75,1123.75,1123.75,5,0
12/20/2004,03:43,1123.50,1123.50,1123.50,1123.50,0,5
12/20/2004,03:44,1123.50,1123.50,1123.50,1123.50,0,50
12/20/2004,03:45,1123.75,1123.75,1123.75,1123.75,1,0
12/20/2004,03:46,1123.75,1124.00,1123.75,1124.00,97,0
12/20/2004,03:48,1123.75,1124.00,1123.75,1124.00,2,2
12/20/2004,03:49,1123.75,1123.75,1123.75,1123.75,0,74
12/20/2004,03:50,1123.50,1123.75,1123.50,1123.75,15,41
12/20/2004,03:55,1123.75,1123.75,1123.75,1123.75,35,0
12/20/2004,03:56,1124.00,1124.00,1124.00,1124.00,4,0
12/20/2004,03:57,1123.75,1123.75,1123.75,1123.75,0,4
12/20/2004,03:58,1123.75,1123.75,1123.75,1123.75,0,35
12/20/2004,03:59,1123.75,1123.75,1123.75,1123.75,0,2
12/20/2004,04:00,1123.75,1123.75,1123.75,1123.75,0,1
12/20/2004,04:01,1123.50,1123.50,1123.50,1123.50,0,50
12/20/2004,04:02,1123.50,1123.50,1123.50,1123.50,0,100
12/20/2004,04:03,1123.50,1123.50,1123.50,1123.50,0,1
12/20/2004,04:04,1123.75,1123.75,1123.75,1123.75,50,0
12/20/2004,04:05,1123.75,1123.75,1123.75,1123.75,4,0
12/20/2004,04:06,1123.75,1123.75,1123.75,1123.75,65,0
12/20/2004,04:08,1123.75,1124.00,1123.75,1123.75,13,16
12/20/2004,04:09,1124.00,1124.50,1124.00,1124.00,75,42
12/20/2004,04:10,1124.25,1124.25,1124.25,1124.25,3,0
12/20/2004,04:11,1124.25,1124.25,1124.00,1124.25,11,1
12/20/2004,04:13,1124.25,1124.25,1124.25,1124.25,106,0
12/20/2004,04:14,1124.50,1124.50,1124.25,1124.25,19,10
12/20/2004,04:15,1124.25,1124.50,1124.25,1124.50,1,27
12/20/2004,04:16,1124.25,1124.25,1124.25,1124.25,0,1
12/20/2004,04:17,1124.25,1124.25,1124.25,1124.25,0,11
12/20/2004,04:18,1124.50,1124.50,1124.50,1124.50,462,0
12/20/2004,04:19,1124.50,1124.75,1124.50,1124.50,7,2
12/20/2004,04:20,1124.75,1124.75,1124.75,1124.75,117,0
12/20/2004,04:21,1124.75,1124.75,1124.75,1124.75,9,0
12/20/2004,04:22,1124.75,1125.00,1124.50,1124.75,122,4
12/20/2004,04:23,1125.00,1125.00,1124.75,1124.75,184,18
12/20/2004,04:24,1124.75,1124.75,1124.75,1124.75,0,6
12/20/2004,04:25,1124.75,1124.75,1124.75,1124.75,0,27
12/20/2004,04:26,1124.75,1124.75,1124.50,1124.50,0,17
12/20/2004,04:29,1124.50,1124.50,1124.50,1124.50,0,5
12/20/2004,04:31,1124.75,1124.75,1124.75,1124.75,71,0
12/20/2004,04:32,1125.00,1125.00,1125.00,1125.00,90,0
12/20/2004,04:33,1125.00,1125.25,1125.00,1125.00,122,3
12/20/2004,04:34,1125.00,1125.50,1125.00,1125.25,89,12
12/20/2004,04:35,1125.50,1125.50,1125.25,1125.25,1,2
12/20/2004,04:36,1125.50,1125.75,1125.50,1125.75,115,35
12/20/2004,04:37,1125.75,1126.25,1125.75,1126.00,233,62
12/20/2004,04:38,1126.00,1127.00,1126.00,1127.00,488,59
12/20/2004,04:39,1127.00,1127.25,1126.25,1126.25,6,104
12/20/2004,04:40,1126.25,1126.50,1126.25,1126.25,4,82
12/20/2004,04:41,1126.25,1126.25,1125.75,1126.00,28,108
12/20/2004,04:42,1126.00,1126.00,1126.00,1126.00,23,0
12/20/2004,04:43,1125.75,1126.00,1125.75,1126.00,16,5
12/20/2004,04:44,1126.25,1126.25,1126.00,1126.00,2,20
12/20/2004,04:45,1126.00,1126.25,1126.00,1126.00,1,56
12/20/2004,04:46,1126.00,1126.25,1126.00,1126.00,1,10
12/20/2004,04:47,1126.00,1126.00,1126.00,1126.00,0,58
12/20/2004,04:48,1126.00,1126.00,1125.75,1126.00,13,14
12/20/2004,04:49,1126.00,1126.25,1126.00,1126.00,75,1
12/20/2004,04:50,1126.00,1126.00,1126.00,1126.00,0,20
12/20/2004,04:51,1126.00,1126.00,1126.00,1126.00,0,33
12/20/2004,04:53,1125.75,1125.75,1125.75,1125.75,0,3
12/20/2004,04:54,1126.00,1126.00,1125.75,1125.75,22,6
12/20/2004,04:55,1125.75,1126.00,1125.75,1126.00,2,2
12/20/2004,04:56,1126.00,1126.00,1126.00,1126.00,43,0
12/20/2004,04:57,1125.75,1125.75,1125.75,1125.75,0,1
12/20/2004,04:58,1125.75,1125.75,1125.75,1125.75,0,150
12/20/2004,04:59,1125.75,1125.75,1125.75,1125.75,0,12
12/20/2004,05:00,1125.75,1125.75,1125.75,1125.75,0,8
12/20/2004,05:01,1125.50,1125.75,1125.50,1125.75,2,3
12/20/2004,05:02,1125.75,1125.75,1125.75,1125.75,5,0
12/20/2004,05:03,1125.75,1125.75,1125.75,1125.75,1,0
12/20/2004,05:04,1125.75,1125.75,1125.75,1125.75,1,0
12/20/2004,05:05,1125.75,1125.75,1125.50,1125.50,2,9
12/20/2004,05:06,1125.50,1125.50,1125.50,1125.50,0,1
12/20/2004,05:07,1125.75,1125.75,1125.75,1125.75,35,0
12/20/2004,05:08,1125.75,1125.75,1125.75,1125.75,12,0
12/20/2004,05:09,1125.75,1125.75,1125.75,1125.75,1,0
12/20/2004,05:10,1125.75,1125.75,1125.75,1125.75,9,0
12/20/2004,05:11,1126.00,1126.00,1126.00,1126.00,30,0
12/20/2004,05:12,1125.75,1126.00,1125.75,1126.00,1,15
12/20/2004,05:13,1126.00,1126.00,1125.75,1125.75,1,1
12/20/2004,05:14,1125.75,1125.75,1125.75,1125.75,0,2
12/20/2004,05:15,1126.00,1126.00,1126.00,1126.00,4,0
12/20/2004,05:17,1126.00,1126.00,1126.00,1126.00,14,0
12/20/2004,05:18,1125.75,1125.75,1125.75,1125.75,0,60
12/20/2004,05:19,1125.75,1125.75,1125.75,1125.75,0,63
12/20/2004,05:20,1125.75,1125.75,1125.50,1125.50,0,62
12/20/2004,05:21,1125.75,1125.75,1125.50,1125.50,2,1
12/20/2004,05:22,1125.75,1125.75,1125.75,1125.75,67,0
12/20/2004,05:23,1125.75,1125.75,1125.75,1125.75,6,0
12/20/2004,05:24,1125.50,1125.50,1125.50,1125.50,0,33
12/20/2004,05:26,1125.50,1125.75,1125.50,1125.75,6,10
12/20/2004,05:28,1125.75,1125.75,1125.75,1125.75,7,0
12/20/2004,05:29,1125.50,1125.50,1125.50,1125.50,0,103
12/20/2004,05:30,1125.25,1125.25,1125.25,1125.25,0,3
12/20/2004,05:31,1125.50,1125.50,1125.25,1125.25,20,1
12/20/2004,05:32,1125.50,1125.50,1125.50,1125.50,25,0
12/20/2004,05:34,1125.50,1125.50,1125.50,1125.50,1,0
12/20/2004,05:35,1125.50,1125.50,1125.50,1125.50,4,0
12/20/2004,05:36,1125.25,1125.25,1125.25,1125.25,0,2
12/20/2004,05:37,1125.25,1125.25,1125.25,1125.25,0,5
12/20/2004,05:38,1125.25,1125.25,1125.25,1125.25,0,1
12/20/2004,05:40,1125.25,1125.25,1125.25,1125.25,0,1
12/20/2004,05:42,1125.25,1125.25,1125.25,1125.25,0,95
12/20/2004,05:45,1125.00,1125.25,1125.00,1125.00,1,12
12/20/2004,05:46,1125.25,1125.25,1125.00,1125.00,4,6
12/20/2004,05:47,1125.00,1125.00,1125.00,1125.00,0,1
12/20/2004,05:48,1125.00,1125.00,1125.00,1125.00,0,140
12/20/2004,05:49,1125.00,1125.00,1125.00,1125.00,0,22
12/20/2004,05:51,1125.00,1125.00,1125.00,1125.00,0,206
12/20/2004,05:52,1125.25,1125.25,1125.25,1125.25,2,0
12/20/2004,05:53,1125.25,1125.25,1125.25,1125.25,3,0
12/20/2004,05:55,1125.25,1125.25,1125.00,1125.00,2,1
12/20/2004,05:56,1125.25,1125.25,1125.25,1125.25,23,0
12/20/2004,05:57,1125.25,1125.25,1125.25,1125.25,18,0
12/20/2004,05:58,1125.25,1125.25,1125.00,1125.00,24,6
12/20/2004,06:00,1125.00,1125.25,1125.00,1125.25,2,201
12/20/2004,06:01,1125.25,1125.25,1125.25,1125.25,17,0
12/20/2004,06:02,1125.25,1125.50,1125.25,1125.50,30,0
12/20/2004,06:04,1125.50,1125.50,1125.00,1125.00,2,67
12/20/2004,06:05,1125.25,1125.25,1125.25,1125.25,6,0
12/20/2004,06:06,1125.25,1125.50,1125.00,1125.50,17,2
12/20/2004,06:07,1125.50,1125.50,1125.50,1125.50,4,0
12/20/2004,06:08,1125.50,1125.50,1125.25,1125.25,27,1
12/20/2004,06:10,1125.25,1125.25,1125.25,1125.25,0,1
12/20/2004,06:11,1125.50,1125.50,1125.50,1125.50,9,0
12/20/2004,06:12,1125.50,1125.50,1125.50,1125.50,8,0
12/20/2004,06:13,1125.25,1125.25,1125.25,1125.25,0,1
12/20/2004,06:14,1125.50,1125.50,1125.50,1125.50,13,0
12/20/2004,06:15,1125.50,1125.75,1125.50,1125.50,113,11
12/20/2004,06:16,1125.75,1126.00,1125.50,1125.75,3,3
12/20/2004,06:17,1125.75,1125.75,1125.75,1125.75,2,0
12/20/2004,06:18,1125.75,1125.75,1125.50,1125.50,6,88
12/20/2004,06:19,1125.50,1125.75,1125.25,1125.50,87,210
12/20/2004,06:20,1125.25,1125.50,1125.25,1125.50,3,102
12/20/2004,06:22,1125.00,1125.00,1125.00,1125.00,0,1
12/20/2004,06:23,1125.25,1125.25,1125.00,1125.00,25,25
12/20/2004,06:25,1125.25,1125.25,1125.00,1125.00,34,35
12/20/2004,06:26,1125.00,1125.00,1125.00,1125.00,0,2
12/20/2004,06:27,1125.25,1125.25,1125.25,1125.25,10,0
12/20/2004,06:29,1125.25,1125.25,1125.25,1125.25,1,0
12/20/2004,06:30,1125.25,1125.25,1125.25,1125.25,26,0
12/20/2004,06:32,1125.00,1125.00,1125.00,1125.00,0,58
12/20/2004,06:33,1125.25,1125.25,1125.25,1125.25,27,0
12/20/2004,06:34,1125.25,1125.25,1125.00,1125.00,3,78
12/20/2004,06:35,1125.00,1125.25,1125.00,1125.25,1,1
12/20/2004,06:36,1125.25,1125.25,1125.25,1125.25,2,0
12/20/2004,06:37,1125.25,1125.25,1125.25,1125.25,2,0
12/20/2004,06:38,1125.00,1125.00,1125.00,1125.00,0,1
12/20/2004,06:39,1125.00,1125.00,1125.00,1125.00,0,4
12/20/2004,06:40,1125.25,1125.25,1125.00,1125.00,67,2
12/20/2004,06:43,1125.00,1125.00,1125.00,1125.00,0,2
12/20/2004,06:44,1125.00,1125.25,1125.00,1125.25,1,205
12/20/2004,06:45,1125.00,1125.00,1125.00,1125.00,0,4
12/20/2004,06:46,1125.00,1125.00,1125.00,1125.00,0,144
12/20/2004,06:47,1125.00,1125.25,1125.00,1125.00,100,204
12/20/2004,06:49,1125.25,1125.25,1125.25,1125.25,117,0
12/20/2004,06:50,1125.25,1125.25,1125.00,1125.00,16,1
12/20/2004,06:51,1125.25,1125.25,1125.25,1125.25,70,0
12/20/2004,06:52,1125.25,1125.25,1125.25,1125.25,1,0
12/20/2004,06:54,1125.25,1125.25,1125.25,1125.25,66,0
12/20/2004,06:55,1125.00,1125.25,1125.00,1125.00,1,3
12/20/2004,06:56,1125.25,1125.25,1125.25,1125.25,6,0
12/20/2004,06:57,1125.25,1125.25,1125.25,1125.25,3,0
12/20/2004,06:59,1125.25,1125.25,1125.00,1125.00,120,25
12/20/2004,07:00,1125.25,1125.25,1125.25,1125.25,25,0
12/20/2004,07:01,1125.25,1125.25,1125.25,1125.25,10,0
12/20/2004,07:02,1125.00,1125.00,1125.00,1125.00,0,2
12/20/2004,07:04,1125.25,1125.25,1125.25,1125.25,1,0
12/20/2004,07:05,1125.00,1125.00,1125.00,1125.00,0,14
12/20/2004,07:06,1125.00,1125.25,1125.00,1125.25,9,1
12/20/2004,07:08,1125.00,1125.00,1125.00,1125.00,0,5
12/20/2004,07:09,1125.00,1125.25,1125.00,1125.25,1,6
12/20/2004,07:10,1125.00,1125.00,1125.00,1125.00,0,1
12/20/2004,07:11,1125.25,1125.25,1125.00,1125.00,31,1
12/20/2004,07:13,1125.25,1125.25,1125.00,1125.00,2,25
12/20/2004,07:14,1125.00,1125.00,1125.00,1125.00,0,71
12/20/2004,07:15,1125.25,1125.25,1125.00,1125.00,6,3
12/20/2004,07:16,1125.00,1125.00,1125.00,1125.00,0,3
12/20/2004,07:17,1125.00,1125.00,1125.00,1125.00,0,1
12/20/2004,07:18,1125.25,1125.25,1125.00,1125.00,10,13
12/20/2004,07:19,1125.00,1125.00,1125.00,1125.00,0,18
12/20/2004,07:20,1125.00,1125.00,1125.00,1125.00,0,55
12/20/2004,07:21,1125.00,1125.00,1125.00,1125.00,0,10
12/20/2004,07:22,1125.00,1125.00,1125.00,1125.00,0,31
12/20/2004,07:23,1125.00,1125.25,1125.00,1125.00,2,4
12/20/2004,07:25,1125.00,1125.00,1125.00,1125.00,0,2
12/20/2004,07:26,1125.00,1125.00,1125.00,1125.00,0,60
12/20/2004,07:27,1125.00,1125.25,1125.00,1125.25,28,3
12/20/2004,07:28,1125.25,1125.25,1125.00,1125.25,256,2
12/20/2004,07:29,1125.25,1125.50,1125.25,1125.25,3,1
12/20/2004,07:30,1125.50,1125.50,1125.50,1125.50,2,0
12/20/2004,07:31,1125.50,1125.75,1125.50,1125.50,256,10
12/20/2004,07:32,1125.50,1125.75,1125.25,1125.50,30,80
12/20/2004,07:33,1125.50,1125.50,1125.25,1125.50,95,2
12/20/2004,07:34,1125.50,1125.50,1125.50,1125.50,26,0
12/20/2004,07:35,1125.25,1125.25,1125.25,1125.25,0,53
12/20/2004,07:36,1125.25,1125.50,1125.25,1125.25,73,3
12/20/2004,07:38,1125.50,1125.50,1125.25,1125.25,138,2
12/20/2004,07:39,1125.50,1125.50,1125.25,1125.25,12,40
12/20/2004,07:40,1125.50,1125.50,1125.25,1125.25,1,16
12/20/2004,07:41,1125.25,1125.50,1125.25,1125.50,4,4
12/20/2004,07:42,1125.25,1125.25,1125.25,1125.25,0,15
12/20/2004,07:43,1125.25,1125.25,1125.25,1125.25,0,20
12/20/2004,07:44,1125.50,1125.50,1125.00,1125.25,31,115
12/20/2004,07:45,1125.25,1125.50,1125.25,1125.50,51,0
12/20/2004,07:47,1125.25,1125.25,1125.25,1125.25,0,10
12/20/2004,07:48,1125.50,1125.50,1125.50,1125.50,10,0
12/20/2004,07:49,1125.25,1125.50,1125.25,1125.25,6,26
12/20/2004,07:50,1125.25,1125.25,1125.00,1125.00,0,159
12/20/2004,07:51,1125.00,1125.00,1125.00,1125.00,0,10
12/20/2004,07:52,1125.00,1125.00,1125.00,1125.00,0,15
12/20/2004,07:53,1125.25,1125.25,1124.75,1124.75,1,111
12/20/2004,07:54,1124.75,1124.75,1124.50,1124.50,0,207
12/20/2004,07:55,1124.50,1125.00,1124.50,1125.00,182,12
12/20/2004,07:56,1125.00,1125.00,1125.00,1125.00,35,0
12/20/2004,07:57,1125.00,1125.00,1124.75,1125.00,156,10
12/20/2004,07:58,1124.75,1125.00,1124.75,1125.00,31,2
12/20/2004,07:59,1125.00,1125.25,1125.00,1125.00,41,55
12/20/2004,08:01,1124.75,1125.00,1124.75,1124.75,60,12
12/20/2004,08:02,1124.75,1125.00,1124.75,1125.00,6,7
12/20/2004,08:03,1125.00,1125.00,1124.75,1124.75,4,3
12/20/2004,08:04,1125.00,1125.00,1124.75,1124.75,1,5
12/20/2004,08:05,1124.75,1125.00,1124.75,1125.00,2,2
12/20/2004,08:06,1124.75,1124.75,1124.50,1124.50,45,229
12/20/2004,08:07,1124.50,1124.50,1124.50,1124.50,0,8
12/20/2004,08:08,1124.50,1124.75,1124.25,1124.25,124,131
12/20/2004,08:09,1124.50,1124.50,1124.25,1124.50,2,57
12/20/2004,08:10,1124.25,1124.50,1124.25,1124.25,2,24
12/20/2004,08:11,1124.25,1124.50,1124.25,1124.25,2,60
12/20/2004,08:12,1124.25,1124.25,1124.25,1124.25,0,192
12/20/2004,08:13,1124.25,1124.50,1124.00,1124.50,121,33
12/20/2004,08:14,1124.50,1124.50,1124.25,1124.50,221,10
12/20/2004,08:15,1124.50,1124.50,1124.25,1124.50,165,1
12/20/2004,08:16,1124.25,1124.50,1124.25,1124.50,82,45
12/20/2004,08:17,1124.50,1124.50,1124.50,1124.50,65,0
12/20/2004,08:18,1124.50,1124.50,1124.25,1124.25,1,2
12/20/2004,08:19,1124.50,1124.50,1124.25,1124.50,45,1
12/20/2004,08:20,1124.25,1124.50,1124.25,1124.50,7,19
12/20/2004,08:21,1124.25,1124.50,1124.25,1124.50,34,120
12/20/2004,08:22,1124.25,1124.50,1124.00,1124.00,21,312
12/20/2004,08:23,1124.25,1124.25,1124.00,1124.25,86,1
12/20/2004,08:24,1124.25,1124.25,1124.00,1124.00,15,9
12/20/2004,08:25,1124.25,1124.25,1124.00,1124.00,107,1
12/20/2004,08:26,1124.25,1124.25,1124.00,1124.00,255,563
12/20/2004,08:27,1124.00,1124.50,1124.00,1124.25,38,9
12/20/2004,08:28,1124.25,1124.50,1124.25,1124.25,235,123
12/20/2004,08:29,1124.50,1124.50,1124.25,1124.50,9,96
12/20/2004,08:30,1124.25,1124.50,1123.75,1124.00,552,1117
12/20/2004,08:31,1124.00,1125.00,1123.75,1125.00,4041,2493
12/20/2004,08:32,1125.00,1126.00,1124.75,1125.75,4575,1329
12/20/2004,08:33,1126.00,1126.25,1125.50,1125.50,1661,1498
12/20/2004,08:34,1125.75,1125.75,1125.00,1125.50,724,1934
12/20/2004,08:35,1125.50,1126.00,1125.25,1125.75,1117,387
12/20/2004,08:36,1125.75,1126.00,1125.25,1125.50,363,1145
12/20/2004,08:37,1125.50,1126.25,1125.50,1125.75,1670,355
12/20/2004,08:38,1125.75,1125.75,1125.25,1125.50,337,588
12/20/2004,08:39,1125.50,1125.75,1125.25,1125.50,315,246
12/20/2004,08:40,1125.75,1126.25,1125.50,1125.75,1108,379
12/20/2004,08:41,1125.50,1126.00,1125.50,1126.00,720,166
12/20/2004,08:42,1125.75,1126.75,1125.75,1126.50,2766,631
12/20/2004,08:43,1126.50,1127.25,1126.25,1127.00,3164,1509
12/20/2004,08:44,1127.00,1127.00,1126.50,1126.50,999,1687
12/20/2004,08:45,1126.50,1126.75,1126.25,1126.50,936,842
12/20/2004,08:46,1126.75,1127.00,1126.50,1127.00,1500,257
12/20/2004,08:47,1127.00,1127.75,1127.00,1127.50,2312,1012
12/20/2004,08:48,1127.25,1128.25,1127.25,1128.00,3410,1094
12/20/2004,08:49,1128.25,1129.00,1127.75,1128.75,4000,1550
12/20/2004,08:50,1129.00,1129.50,1128.75,1129.25,3655,1955
12/20/2004,08:51,1129.25,1129.75,1128.75,1128.75,1453,2738
12/20/2004,08:52,1129.00,1129.25,1128.75,1128.75,1048,754
12/20/2004,08:53,1128.75,1129.00,1128.25,1128.50,512,1988
12/20/2004,08:54,1128.25,1128.50,1128.00,1128.00,878,942
12/20/2004,08:55,1128.00,1128.50,1127.75,1128.50,1641,968
12/20/2004,08:56,1128.50,1128.75,1128.25,1128.25,373,430
12/20/2004,08:57,1128.25,1128.75,1128.25,1128.50,494,265
12/20/2004,08:58,1128.75,1128.75,1128.25,1128.25,97,597
12/20/2004,08:59,1128.25,1128.50,1128.00,1128.25,1205,608
12/20/2004,09:00,1128.50,1128.50,1128.25,1128.25,221,230
12/20/2004,09:01,1128.25,1128.75,1128.00,1128.00,1218,865
12/20/2004,09:02,1128.25,1128.25,1127.75,1127.75,831,1702
12/20/2004,09:03,1127.75,1128.00,1127.25,1127.50,484,1005
12/20/2004,09:04,1127.25,1127.50,1127.00,1127.25,346,1226
12/20/2004,09:05,1127.50,1128.50,1127.25,1128.25,3205,867
12/20/2004,09:06,1128.25,1129.00,1128.00,1128.25,1735,1126
12/20/2004,09:07,1128.00,1128.75,1128.00,1128.25,3081,1634
12/20/2004,09:08,1128.25,1128.50,1128.25,1128.25,151,412
12/20/2004,09:09,1128.50,1128.50,1128.00,1128.00,124,528
12/20/2004,09:10,1128.00,1128.25,1127.75,1127.75,278,809
12/20/2004,09:11,1127.75,1128.00,1127.50,1127.75,452,638
12/20/2004,09:12,1128.00,1128.00,1127.50,1127.50,527,858
12/20/2004,09:13,1127.50,1127.75,1127.00,1127.00,91,1079
12/20/2004,09:14,1127.25,1127.25,1126.75,1127.00,177,1138
12/20/2004,09:15,1126.75,1127.25,1126.75,1127.00,874,703
12/20/2004,09:16,1127.00,1127.00,1126.50,1126.75,752,1185
12/20/2004,09:17,1126.50,1127.75,1126.50,1127.00,2058,687
12/20/2004,09:18,1127.00,1127.00,1126.50,1126.75,707,367
12/20/2004,09:19,1126.75,1126.75,1126.00,1126.25,218,2154
12/20/2004,09:20,1126.00,1126.50,1126.00,1126.25,637,2376
12/20/2004,09:21,1126.25,1126.50,1126.00,1126.50,328,23
12/20/2004,09:22,1126.25,1126.50,1126.00,1126.00,75,717
12/20/2004,09:23,1126.00,1126.75,1126.00,1126.75,1255,597
12/20/2004,09:24,1126.75,1126.75,1125.75,1125.75,577,1706
12/20/2004,09:25,1125.75,1126.50,1125.75,1126.50,799,95
12/20/2004,09:26,1126.50,1127.00,1126.50,1126.75,1748,469
12/20/2004,09:27,1126.75,1126.75,1126.25,1126.75,420,749
12/20/2004,09:28,1126.75,1127.00,1126.25,1127.00,384,370
12/20/2004,09:29,1127.00,1127.00,1126.50,1126.50,75,293
12/20/2004,09:30,1126.75,1127.00,1126.00,1127.00,630,604
12/20/2004,09:31,1127.00,1127.25,1126.25,1126.50,1314,824
12/20/2004,09:32,1126.50,1126.75,1126.25,1126.75,1065,464
12/20/2004,09:33,1126.75,1127.00,1126.50,1126.75,699,207
12/20/2004,09:34,1126.75,1127.00,1126.50,1126.75,246,475
12/20/2004,09:35,1126.50,1126.75,1126.25,1126.50,548,196
12/20/2004,09:36,1126.50,1126.75,1126.25,1126.75,651,6
12/20/2004,09:37,1126.75,1127.00,1126.50,1127.00,220,197
12/20/2004,09:38,1127.00,1127.75,1126.75,1127.50,1833,662
12/20/2004,09:39,1127.50,1127.75,1127.25,1127.50,714,1402
12/20/2004,09:40,1127.50,1127.50,1127.25,1127.25,1022,16
12/20/2004,09:41,1127.50,1128.00,1127.25,1128.00,2304,308
12/20/2004,09:42,1128.00,1128.25,1127.75,1128.00,1450,72
12/20/2004,09:43,1128.00,1128.00,1127.25,1127.50,188,1379
12/20/2004,09:44,1127.50,1127.50,1127.00,1127.00,444,752
12/20/2004,09:45,1127.25,1127.25,1126.50,1126.75,528,1411
12/20/2004,09:46,1126.75,1127.25,1126.75,1127.00,555,335
12/20/2004,09:47,1127.25,1127.25,1126.75,1127.00,50,268
12/20/2004,09:48,1126.75,1127.00,1126.50,1126.50,129,721
12/20/2004,09:49,1126.50,1127.00,1126.50,1126.50,157,190
12/20/2004,09:50,1126.50,1127.00,1126.50,1127.00,186,173
12/20/2004,09:51,1126.75,1127.00,1126.75,1126.75,39,334
12/20/2004,09:52,1127.00,1127.00,1126.75,1126.75,10,160
12/20/2004,09:53,1127.00,1127.00,1126.50,1126.50,121,338
12/20/2004,09:54,1126.50,1127.00,1126.25,1126.75,639,590
12/20/2004,09:55,1127.00,1127.00,1126.50,1126.75,1010,330
12/20/2004,09:56,1126.75,1127.00,1126.75,1127.00,23,27
12/20/2004,09:57,1127.00,1127.00,1126.50,1126.50,42,650
12/20/2004,09:58,1126.50,1126.75,1126.25,1126.50,93,351
12/20/2004,09:59,1126.50,1126.75,1126.25,1126.75,340,322
12/20/2004,10:00,1126.50,1127.25,1126.50,1127.00,1450,470
12/20/2004,10:01,1127.00,1127.00,1126.25,1126.25,177,1023
12/20/2004,10:02,1126.25,1126.25,1125.75,1125.75,563,692
12/20/2004,10:03,1125.75,1126.00,1125.75,1125.75,84,1215
12/20/2004,10:04,1126.00,1126.25,1123.50,1124.25,2788,9760
12/20/2004,10:05,1124.00,1124.75,1124.00,1124.25,1615,1263
12/20/2004,10:06,1124.25,1124.50,1123.75,1124.00,1077,1721
12/20/2004,10:07,1124.00,1124.25,1123.25,1123.25,920,2480
12/20/2004,10:08,1123.25,1123.75,1123.00,1123.75,2009,1413
12/20/2004,10:09,1123.75,1124.00,1123.50,1123.75,1138,303
12/20/2004,10:10,1123.75,1124.25,1123.75,1123.75,477,197
12/20/2004,10:11,1124.00,1124.50,1123.75,1124.25,1487,382
12/20/2004,10:12,1124.25,1124.50,1124.25,1124.50,816,144
12/20/2004,10:13,1124.75,1124.75,1124.25,1124.25,88,266
12/20/2004,10:14,1124.25,1124.50,1124.25,1124.25,59,423
12/20/2004,10:15,1124.25,1124.50,1124.00,1124.25,126,155
12/20/2004,10:16,1124.25,1124.75,1124.00,1124.50,614,131
12/20/2004,10:17,1124.50,1124.75,1124.00,1124.25,134,332
12/20/2004,10:18,1124.00,1124.25,1124.00,1124.25,296,164
12/20/2004,10:19,1124.50,1124.50,1124.25,1124.25,69,60
12/20/2004,10:20,1124.50,1124.50,1123.75,1123.75,1118,1019
12/20/2004,10:21,1123.75,1124.25,1123.75,1124.25,189,283
12/20/2004,10:22,1124.00,1124.25,1123.75,1124.25,410,298
12/20/2004,10:23,1124.00,1124.25,1124.00,1124.25,68,173
12/20/2004,10:24,1124.00,1124.25,1123.75,1124.00,178,633
12/20/2004,10:25,1124.00,1124.25,1123.75,1124.00,671,229
12/20/2004,10:26,1124.00,1124.50,1124.00,1124.25,151,308
12/20/2004,10:27,1124.00,1124.50,1124.00,1124.25,241,380
12/20/2004,10:28,1124.25,1124.25,1123.75,1124.00,308,475
12/20/2004,10:29,1124.00,1124.00,1123.75,1124.00,247,116
12/20/2004,10:30,1123.75,1124.00,1123.25,1123.25,256,939
12/20/2004,10:31,1123.50,1123.75,1123.25,1123.25,688,896
12/20/2004,10:32,1123.25,1123.75,1123.25,1123.75,362,238
12/20/2004,10:33,1123.75,1124.00,1123.50,1124.00,1025,69
12/20/2004,10:34,1124.00,1124.25,1123.75,1124.00,356,168
12/20/2004,10:35,1124.00,1124.00,1123.75,1124.00,128,21
12/20/2004,10:36,1124.00,1124.00,1123.75,1124.00,114,57
12/20/2004,10:37,1124.00,1124.00,1123.50,1123.75,131,421
12/20/2004,10:38,1123.75,1124.25,1123.75,1124.00,764,73
12/20/2004,10:39,1124.00,1124.25,1124.00,1124.00,198,66
12/20/2004,10:40,1124.25,1124.25,1124.00,1124.25,117,229
12/20/2004,10:41,1124.00,1124.25,1124.00,1124.25,6,413
12/20/2004,10:42,1124.00,1124.25,1124.00,1124.25,75,144
12/20/2004,10:43,1124.00,1124.25,1124.00,1124.00,188,148
12/20/2004,10:44,1123.75,1124.00,1123.50,1123.50,247,624
12/20/2004,10:45,1123.50,1124.00,1123.50,1124.00,150,179
12/20/2004,10:46,1124.00,1124.00,1123.50,1123.75,463,239
12/20/2004,10:47,1123.50,1123.75,1123.25,1123.75,883,768
12/20/2004,10:48,1123.75,1124.00,1123.75,1123.75,74,63
12/20/2004,10:49,1123.75,1124.00,1123.50,1123.75,62,262
12/20/2004,10:50,1123.75,1124.00,1123.50,1123.75,433,159
12/20/2004,10:51,1123.50,1123.75,1123.00,1123.00,70,1019
12/20/2004,10:52,1123.00,1123.25,1122.50,1122.50,984,2739
12/20/2004,10:53,1122.75,1123.00,1122.50,1122.50,597,211
12/20/2004,10:54,1122.75,1123.00,1122.50,1122.75,721,183
12/20/2004,10:55,1122.75,1123.00,1122.75,1122.75,111,184
12/20/2004,10:56,1123.00,1123.25,1122.75,1122.75,662,179
12/20/2004,10:57,1123.00,1123.00,1122.25,1122.50,627,1095
12/20/2004,10:58,1122.50,1122.50,1122.00,1122.25,475,994
12/20/2004,10:59,1122.00,1122.75,1121.75,1122.50,1147,752
12/20/2004,11:00,1122.75,1122.75,1122.25,1122.75,218,862
12/20/2004,11:01,1122.50,1123.00,1122.50,1123.00,665,285
12/20/2004,11:02,1123.00,1123.00,1122.75,1122.75,405,650
12/20/2004,11:03,1122.75,1122.75,1122.50,1122.75,195,39
12/20/2004,11:04,1122.50,1122.75,1122.50,1122.75,173,16
12/20/2004,11:05,1122.50,1122.75,1122.00,1122.00,81,1086
12/20/2004,11:06,1122.00,1122.25,1121.50,1121.75,922,3080
12/20/2004,11:07,1121.75,1121.75,1120.00,1120.00,1080,6631
12/20/2004,11:08,1120.00,1121.25,1120.00,1121.00,3074,1783
12/20/2004,11:09,1121.25,1121.25,1120.75,1120.75,863,835
12/20/2004,11:10,1121.00,1121.00,1120.50,1120.75,432,671
12/20/2004,11:11,1120.75,1121.00,1120.50,1120.75,658,38
12/20/2004,11:12,1121.00,1121.00,1120.75,1121.00,699,100
12/20/2004,11:13,1121.00,1121.25,1120.50,1121.00,817,618
12/20/2004,11:14,1121.25,1122.25,1121.25,1122.00,3247,886
12/20/2004,11:15,1122.00,1122.00,1121.75,1122.00,532,89
12/20/2004,11:16,1122.00,1122.25,1121.75,1122.25,362,76
12/20/2004,11:17,1122.25,1122.25,1122.00,1122.00,102,111
12/20/2004,11:18,1122.00,1122.25,1121.50,1121.50,164,663
12/20/2004,11:19,1121.50,1121.75,1121.50,1121.75,87,42
12/20/2004,11:20,1121.75,1121.75,1121.50,1121.50,119,18
12/20/2004,11:21,1121.50,1121.50,1121.25,1121.25,61,808
12/20/2004,11:22,1121.25,1121.50,1121.25,1121.25,89,253
12/20/2004,11:23,1121.50,1121.50,1121.25,1121.25,246,9
12/20/2004,11:24,1121.50,1121.75,1121.25,1121.50,378,35
12/20/2004,11:25,1121.50,1121.75,1121.50,1121.75,24,62
12/20/2004,11:26,1121.75,1122.00,1121.50,1122.00,656,14
12/20/2004,11:27,1122.00,1122.25,1121.75,1122.00,507,20
12/20/2004,11:28,1122.25,1122.25,1122.00,1122.25,594,95
12/20/2004,11:29,1122.25,1122.50,1122.00,1122.00,648,389
12/20/2004,11:30,1122.25,1122.25,1122.00,1122.25,655,113
12/20/2004,11:31,1122.25,1122.25,1121.75,1122.00,245,494
12/20/2004,11:32,1121.75,1122.25,1121.75,1122.00,507,110
12/20/2004,11:33,1122.25,1122.25,1122.00,1122.00,12,69
12/20/2004,11:34,1122.00,1122.00,1121.75,1121.75,10,189
12/20/2004,11:35,1122.00,1122.00,1121.50,1121.50,20,279
12/20/2004,11:36,1121.50,1121.75,1121.50,1121.50,93,236
12/20/2004,11:37,1121.50,1121.75,1121.50,1121.50,64,48
12/20/2004,11:38,1121.50,1121.75,1121.25,1121.50,556,872
12/20/2004,11:39,1121.25,1121.75,1121.25,1121.75,793,526
12/20/2004,11:40,1121.75,1121.75,1121.50,1121.75,161,27
12/20/2004,11:41,1121.50,1121.50,1121.25,1121.25,5,409
12/20/2004,11:42,1121.50,1121.75,1121.25,1121.50,740,174
12/20/2004,11:43,1121.50,1121.75,1121.50,1121.75,114,77
12/20/2004,11:44,1121.75,1121.75,1121.25,1121.75,401,790
12/20/2004,11:45,1121.50,1122.00,1121.50,1121.75,643,373
12/20/2004,11:46,1121.75,1122.00,1121.50,1122.00,406,52
12/20/2004,11:47,1122.00,1122.00,1121.50,1121.75,37,164
12/20/2004,11:48,1121.50,1121.75,1121.25,1121.50,352,424
12/20/2004,11:49,1121.75,1121.75,1121.50,1121.50,87,76
12/20/2004,11:50,1121.50,1121.75,1121.50,1121.50,68,197
12/20/2004,11:51,1121.50,1121.75,1121.50,1121.50,13,122
12/20/2004,11:52,1121.50,1122.00,1121.50,1122.00,1280,295
12/20/2004,11:53,1121.75,1122.00,1121.75,1121.75,44,192
12/20/2004,11:54,1122.00,1122.00,1121.50,1121.75,266,684
12/20/2004,11:55,1121.50,1121.75,1121.50,1121.75,54,20
12/20/2004,11:56,1121.75,1121.75,1121.50,1121.75,283,5
12/20/2004,11:57,1121.75,1122.00,1121.50,1121.75,230,9
12/20/2004,11:58,1122.00,1122.00,1121.75,1121.75,12,71
12/20/2004,11:59,1121.75,1122.00,1121.75,1121.75,15,12
12/20/2004,12:00,1122.00,1122.25,1121.75,1122.00,1154,271
12/20/2004,12:01,1122.00,1122.00,1121.75,1121.75,350,8
12/20/2004,12:02,1122.00,1122.25,1121.75,1122.00,170,3
12/20/2004,12:03,1122.25,1122.25,1121.75,1122.00,316,243
12/20/2004,12:04,1121.75,1122.00,1121.75,1121.75,38,28
12/20/2004,12:05,1122.00,1122.25,1121.75,1122.00,177,80
12/20/2004,12:06,1122.00,1122.25,1122.00,1122.00,8,58
12/20/2004,12:07,1122.25,1122.50,1122.25,1122.50,907,2
12/20/2004,12:08,1122.50,1122.75,1122.50,1122.75,274,109
12/20/2004,12:09,1122.50,1123.00,1122.50,1123.00,794,54
12/20/2004,12:10,1122.75,1123.00,1122.50,1122.75,101,475
12/20/2004,12:11,1122.50,1122.75,1122.25,1122.50,82,228
12/20/2004,12:12,1122.75,1122.75,1122.50,1122.50,26,32
12/20/2004,12:13,1122.50,1122.75,1122.50,1122.50,8,28
12/20/2004,12:14,1122.50,1122.75,1122.50,1122.50,76,43
12/20/2004,12:15,1122.50,1122.75,1122.00,1122.00,119,1112
12/20/2004,12:16,1122.00,1122.25,1121.50,1121.75,214,1097
12/20/2004,12:17,1121.50,1121.75,1121.25,1121.25,223,726
12/20/2004,12:18,1121.50,1121.50,1121.25,1121.25,35,55
12/20/2004,12:19,1121.25,1121.50,1121.00,1121.00,37,1072
12/20/2004,12:20,1121.00,1121.50,1121.00,1121.25,461,286
12/20/2004,12:21,1121.25,1121.50,1121.00,1121.25,236,395
12/20/2004,12:22,1121.25,1121.50,1121.00,1121.50,119,74
12/20/2004,12:23,1121.50,1121.75,1121.25,1121.50,462,242
12/20/2004,12:24,1121.75,1122.00,1121.50,1122.00,483,9
12/20/2004,12:25,1122.00,1122.25,1121.75,1122.25,568,21
12/20/2004,12:26,1122.00,1122.25,1122.00,1122.25,63,26
12/20/2004,12:27,1122.25,1122.25,1121.50,1121.75,189,588
12/20/2004,12:28,1121.75,1122.00,1121.50,1121.50,129,40
12/20/2004,12:29,1121.50,1121.75,1121.50,1121.75,151,15
12/20/2004,12:30,1121.75,1122.00,1121.25,1121.50,55,417
12/20/2004,12:31,1121.25,1121.50,1121.00,1121.50,531,463
12/20/2004,12:32,1121.50,1122.00,1121.50,1121.50,707,554
12/20/2004,12:33,1121.75,1121.75,1121.50,1121.50,43,254
12/20/2004,12:34,1121.75,1121.75,1121.50,1121.75,10,9
12/20/2004,12:35,1121.75,1122.00,1121.75,1121.75,288,4
12/20/2004,12:36,1121.75,1122.25,1121.75,1122.00,759,199
12/20/2004,12:37,1122.00,1122.00,1121.25,1121.50,279,761
12/20/2004,12:38,1121.50,1121.75,1121.25,1121.25,11,151
12/20/2004,12:39,1121.50,1121.75,1121.25,1121.50,104,167
12/20/2004,12:40,1121.50,1121.75,1121.50,1121.50,7,42
12/20/2004,12:41,1121.50,1121.75,1121.25,1121.50,187,78
12/20/2004,12:42,1121.50,1121.50,1121.25,1121.50,200,63
12/20/2004,12:43,1121.75,1121.75,1121.25,1121.50,632,137
12/20/2004,12:44,1121.50,1121.50,1121.00,1121.00,62,281
12/20/2004,12:45,1121.00,1121.25,1120.75,1121.00,166,569
12/20/2004,12:46,1120.75,1121.25,1120.75,1121.00,780,157
12/20/2004,12:47,1121.00,1121.25,1120.75,1121.00,374,395
12/20/2004,12:48,1120.75,1121.00,1120.50,1120.50,25,621
12/20/2004,12:49,1120.75,1121.25,1120.50,1121.00,677,250
12/20/2004,12:50,1121.25,1121.25,1120.75,1121.00,172,134
12/20/2004,12:51,1121.00,1121.25,1120.75,1121.00,224,416
12/20/2004,12:52,1121.00,1121.25,1121.00,1121.00,25,178
12/20/2004,12:53,1121.00,1121.25,1120.75,1121.00,285,282
12/20/2004,12:54,1121.00,1121.00,1120.00,1120.00,189,2445
12/20/2004,12:55,1120.00,1120.50,1119.50,1119.75,1559,3400
12/20/2004,12:56,1120.00,1120.00,1119.50,1119.75,767,1446
12/20/2004,12:57,1120.00,1120.00,1119.50,1119.75,948,610
12/20/2004,12:58,1119.75,1119.75,1119.00,1119.00,954,4202
12/20/2004,12:59,1119.00,1119.25,1118.50,1119.25,1510,3073
12/20/2004,13:00,1119.25,1119.50,1119.00,1119.50,1335,639
12/20/2004,13:01,1119.25,1119.50,1119.00,1119.00,560,1037
12/20/2004,13:02,1119.25,1119.25,1118.50,1118.75,472,1408
12/20/2004,13:03,1118.50,1119.00,1118.25,1118.75,1760,2250
12/20/2004,13:04,1118.75,1119.25,1118.75,1119.00,480,525
12/20/2004,13:05,1119.25,1119.75,1119.00,1119.75,2487,233
12/20/2004,13:06,1119.75,1119.75,1119.50,1119.75,172,409
12/20/2004,13:07,1119.75,1120.00,1119.50,1119.50,856,333
12/20/2004,13:08,1119.50,1119.75,1119.50,1119.75,235,240
12/20/2004,13:09,1119.50,1119.75,1119.50,1119.75,138,19
12/20/2004,13:10,1119.75,1119.75,1119.25,1119.50,136,594
12/20/2004,13:11,1119.75,1119.75,1119.25,1119.25,31,410
12/20/2004,13:12,1119.25,1119.75,1119.25,1119.50,295,266
12/20/2004,13:13,1119.50,1119.50,1119.25,1119.50,589,46
12/20/2004,13:14,1119.50,1119.75,1119.50,1119.75,336,125
12/20/2004,13:15,1119.75,1120.00,1119.50,1120.00,1065,90
12/20/2004,13:16,1120.00,1120.25,1119.75,1120.25,356,89
12/20/2004,13:17,1120.25,1120.50,1120.00,1120.25,1356,508
12/20/2004,13:18,1120.25,1120.25,1120.00,1120.00,55,7
12/20/2004,13:19,1120.00,1120.50,1120.00,1120.25,284,233
12/20/2004,13:20,1120.25,1120.25,1120.00,1120.25,171,285
12/20/2004,13:21,1120.25,1120.25,1120.00,1120.25,190,13
12/20/2004,13:22,1120.25,1120.50,1120.00,1120.25,110,162
12/20/2004,13:23,1120.25,1120.50,1120.00,1120.25,149,3
12/20/2004,13:24,1120.25,1120.50,1120.25,1120.25,29,41
12/20/2004,13:25,1120.50,1120.50,1120.25,1120.25,20,328
12/20/2004,13:26,1120.25,1120.25,1120.00,1120.00,248,330
12/20/2004,13:27,1120.00,1120.25,1120.00,1120.25,20,110
12/20/2004,13:28,1120.00,1120.25,1119.75,1120.00,94,440
12/20/2004,13:29,1120.00,1120.25,1119.75,1119.75,31,200
12/20/2004,13:30,1119.75,1120.00,1119.25,1119.50,47,1059
12/20/2004,13:31,1119.50,1119.75,1119.25,1119.75,715,227
12/20/2004,13:32,1119.75,1119.75,1119.50,1119.75,117,42
12/20/2004,13:33,1119.75,1119.75,1119.50,1119.75,463,57
12/20/2004,13:34,1119.75,1119.75,1119.50,1119.75,101,29
12/20/2004,13:35,1119.75,1119.75,1119.50,1119.75,182,40
12/20/2004,13:36,1119.75,1120.75,1119.75,1120.75,2855,246
12/20/2004,13:37,1120.75,1121.50,1120.75,1121.25,1989,968
12/20/2004,13:38,1121.00,1121.25,1120.50,1120.50,125,813
12/20/2004,13:39,1120.75,1120.75,1120.00,1120.50,573,922
12/20/2004,13:40,1120.50,1120.75,1120.50,1120.75,296,39
12/20/2004,13:41,1120.75,1120.75,1120.50,1120.50,75,339
12/20/2004,13:42,1120.50,1120.75,1120.25,1120.25,4,158
12/20/2004,13:43,1120.25,1120.50,1120.25,1120.50,30,7
12/20/2004,13:44,1120.25,1121.00,1120.25,1121.00,383,8
12/20/2004,13:45,1121.00,1121.25,1120.75,1121.25,443,468
12/20/2004,13:46,1121.00,1122.00,1121.00,1121.75,2290,512
12/20/2004,13:47,1121.75,1121.75,1121.25,1121.50,482,308
12/20/2004,13:48,1121.25,1121.50,1120.75,1120.75,36,622
12/20/2004,13:49,1121.00,1121.25,1120.75,1121.00,349,202
12/20/2004,13:50,1121.00,1121.00,1120.75,1120.75,56,127
12/20/2004,13:51,1120.75,1121.00,1120.50,1120.50,115,378
12/20/2004,13:52,1120.50,1120.75,1120.25,1120.25,80,689
12/20/2004,13:53,1120.50,1120.50,1119.75,1120.00,584,767
12/20/2004,13:54,1120.25,1120.25,1119.75,1120.00,201,566
12/20/2004,13:55,1119.75,1120.00,1119.25,1119.50,397,1234
12/20/2004,13:56,1119.75,1120.00,1119.50,1119.75,418,176
12/20/2004,13:57,1120.00,1121.00,1120.00,1120.75,1658,441
12/20/2004,13:58,1120.50,1121.00,1120.25,1120.25,94,632
12/20/2004,13:59,1120.25,1120.50,1120.00,1120.25,686,121
12/20/2004,14:00,1120.25,1120.50,1120.00,1120.25,273,122
12/20/2004,14:01,1120.25,1120.50,1119.75,1120.00,341,782
12/20/2004,14:02,1120.00,1120.25,1120.00,1120.25,14,360
12/20/2004,14:03,1120.00,1120.50,1120.00,1120.25,190,282
12/20/2004,14:04,1120.25,1120.50,1119.75,1120.00,192,344
12/20/2004,14:05,1120.00,1120.00,1119.75,1120.00,43,10
12/20/2004,14:06,1120.00,1120.25,1120.00,1120.25,188,23
12/20/2004,14:07,1120.25,1120.50,1119.50,1120.00,794,1190
12/20/2004,14:08,1120.00,1120.25,1119.75,1120.00,27,262
12/20/2004,14:09,1120.00,1120.00,1119.75,1120.00,43,7
12/20/2004,14:10,1120.00,1120.00,1119.75,1120.00,73,39
12/20/2004,14:11,1120.00,1120.25,1119.75,1120.25,216,4
12/20/2004,14:12,1120.25,1120.25,1120.00,1120.00,12,542
12/20/2004,14:13,1120.00,1120.00,1119.75,1120.00,54,151
12/20/2004,14:14,1120.00,1120.00,1119.75,1120.00,61,18
12/20/2004,14:15,1120.00,1120.50,1119.75,1120.25,489,279
12/20/2004,14:16,1120.25,1120.25,1120.00,1120.25,55,285
12/20/2004,14:17,1120.00,1120.25,1120.00,1120.25,236,72
12/20/2004,14:18,1120.25,1120.25,1120.00,1120.25,230,34
12/20/2004,14:19,1120.25,1120.50,1120.00,1120.50,151,6
12/20/2004,14:20,1120.50,1120.75,1120.25,1120.50,1580,500
12/20/2004,14:21,1120.50,1121.00,1120.50,1121.00,476,100
12/20/2004,14:22,1120.75,1121.00,1120.75,1120.75,97,145
12/20/2004,14:23,1120.75,1121.00,1120.50,1120.75,96,263
12/20/2004,14:24,1120.50,1120.75,1120.25,1120.50,156,492
12/20/2004,14:25,1120.50,1120.50,1119.75,1119.75,340,1234
12/20/2004,14:26,1120.00,1120.25,1119.75,1120.25,346,63
12/20/2004,14:27,1120.25,1120.50,1120.00,1120.25,153,8
12/20/2004,14:28,1120.25,1120.75,1120.25,1120.75,371,346
12/20/2004,14:29,1120.75,1120.75,1120.25,1120.50,34,386
12/20/2004,14:30,1120.50,1120.50,1120.00,1120.00,7,308
12/20/2004,14:31,1120.00,1120.25,1119.50,1119.50,333,2319
12/20/2004,14:32,1119.50,1119.75,1119.00,1119.25,606,1074
12/20/2004,14:33,1119.50,1119.50,1119.00,1119.00,125,545
12/20/2004,14:34,1119.00,1119.50,1119.00,1119.25,480,1119
12/20/2004,14:35,1119.25,1120.00,1119.25,1120.00,526,444
12/20/2004,14:36,1120.00,1120.25,1119.75,1119.75,983,779
12/20/2004,14:37,1119.75,1120.25,1119.75,1120.25,418,395
12/20/2004,14:38,1120.00,1120.25,1119.50,1119.50,186,1523
12/20/2004,14:39,1119.50,1119.75,1119.50,1119.50,21,230
12/20/2004,14:40,1119.50,1119.75,1119.50,1119.75,27,71
12/20/2004,14:41,1119.75,1120.25,1119.50,1120.00,1397,287
12/20/2004,14:42,1120.00,1120.00,1119.75,1120.00,386,297
12/20/2004,14:43,1119.75,1120.25,1119.75,1120.00,214,612
12/20/2004,14:44,1120.00,1120.25,1119.75,1120.00,265,315
12/20/2004,14:45,1120.25,1120.25,1119.50,1119.50,140,1298
12/20/2004,14:46,1119.50,1120.25,1119.25,1120.25,1695,401
12/20/2004,14:47,1120.00,1120.25,1119.50,1120.00,792,472
12/20/2004,14:48,1120.25,1120.25,1120.00,1120.00,7,162
12/20/2004,14:49,1120.25,1120.50,1120.00,1120.25,1886,205
12/20/2004,14:50,1120.00,1120.25,1120.00,1120.00,30,239
12/20/2004,14:51,1120.25,1120.25,1120.00,1120.00,41,50
12/20/2004,14:52,1120.00,1120.50,1120.00,1120.25,601,151
12/20/2004,14:53,1120.50,1120.50,1119.75,1120.00,213,628
12/20/2004,14:54,1120.00,1120.25,1119.75,1120.00,347,123
12/20/2004,14:55,1120.25,1120.25,1120.00,1120.00,167,89
12/20/2004,14:56,1120.25,1120.25,1119.75,1120.00,530,675
12/20/2004,14:57,1120.00,1120.00,1119.75,1120.00,376,81
12/20/2004,14:58,1120.00,1120.25,1119.75,1120.25,564,140
12/20/2004,14:59,1120.25,1120.25,1119.50,1119.75,2524,2619
12/20/2004,15:00,1119.75,1120.00,1119.25,1119.50,1457,2660
12/20/2004,15:01,1119.50,1120.50,1119.50,1120.25,2428,1361
12/20/2004,15:02,1120.25,1120.50,1119.75,1120.00,707,1344
12/20/2004,15:03,1120.00,1120.00,1119.50,1119.75,839,535
12/20/2004,15:04,1119.75,1119.75,1119.50,1119.50,180,1268
12/20/2004,15:05,1119.50,1119.75,1119.50,1119.50,65,875
12/20/2004,15:06,1119.75,1120.25,1119.50,1120.00,938,334
12/20/2004,15:07,1120.00,1120.25,1119.75,1120.00,371,288
12/20/2004,15:08,1119.75,1120.25,1119.75,1120.00,680,135
12/20/2004,15:09,1120.00,1120.25,1119.75,1120.00,193,196
12/20/2004,15:10,1120.00,1120.50,1119.75,1120.50,1705,330
12/20/2004,15:11,1120.50,1121.25,1120.50,1121.00,3430,1257
12/20/2004,15:12,1121.00,1121.00,1120.75,1121.00,577,119
12/20/2004,15:13,1121.00,1121.25,1120.75,1121.00,1106,690
12/20/2004,15:14,1121.00,1121.25,1120.75,1121.25,1367,482
12/20/2004,15:15,1121.00,1122.00,1121.00,1122.00,3274,808
12/20/2004,15:16,1121.75,1122.00,1121.75,1122.00,5,10
12/20/2004,15:31,1121.50,1121.50,1121.50,1121.50,0,162
12/20/2004,15:32,1121.75,1121.75,1121.50,1121.50,1,26
12/20/2004,15:33,1121.50,1121.50,1121.25,1121.50,1,84
12/20/2004,15:34,1121.50,1121.50,1121.50,1121.50,50,0
12/20/2004,15:35,1121.75,1121.75,1121.75,1121.75,1,0
12/20/2004,15:36,1121.75,1121.75,1121.50,1121.50,101,54
12/20/2004,15:37,1121.50,1121.75,1121.50,1121.75,67,3
12/20/2004,15:38,1121.75,1121.75,1121.50,1121.50,50,6
12/20/2004,15:39,1121.75,1121.75,1121.50,1121.50,55,2
12/20/2004,15:40,1121.75,1121.75,1121.75,1121.75,58,0
12/20/2004,15:41,1121.75,1122.00,1121.75,1121.75,3,1
12/20/2004,15:42,1121.75,1122.00,1121.75,1121.75,5,4
12/20/2004,15:44,1122.00,1122.00,1122.00,1122.00,4,0
12/20/2004,15:45,1122.00,1122.00,1122.00,1122.00,2,0
12/20/2004,15:46,1122.00,1122.00,1122.00,1122.00,11,0
12/20/2004,15:47,1122.00,1122.00,1121.75,1122.00,18,75
12/20/2004,15:48,1121.75,1121.75,1121.75,1121.75,0,1
12/20/2004,15:49,1121.75,1121.75,1121.75,1121.75,0,154
12/20/2004,15:50,1121.75,1121.75,1121.75,1121.75,0,60
12/20/2004,15:51,1121.75,1121.75,1121.50,1121.75,16,222
12/20/2004,15:52,1121.50,1121.50,1121.50,1121.50,0,34
12/20/2004,15:54,1121.50,1121.75,1121.50,1121.50,2,4
12/20/2004,15:56,1121.50,1121.50,1121.25,1121.25,45,173
12/20/2004,15:57,1121.50,1121.50,1121.25,1121.25,27,84
12/20/2004,15:58,1121.25,1121.25,1121.00,1121.00,27,209
12/20/2004,15:59,1121.00,1121.00,1120.75,1121.00,18,109
12/20/2004,16:00,1121.25,1121.50,1121.00,1121.50,128,1
12/20/2004,17:01,1121.75,1121.75,1121.50,1121.50,16,1
12/20/2004,17:02,1121.75,1121.75,1121.75,1121.75,10,0
12/20/2004,17:03,1121.75,1122.00,1121.75,1122.00,37,8
12/20/2004,17:04,1121.75,1121.75,1121.75,1121.75,0,2
12/20/2004,17:05,1121.75,1121.75,1121.75,1121.75,0,1
12/20/2004,17:06,1121.75,1122.00,1121.75,1122.00,50,20
12/20/2004,17:07,1122.00,1122.00,1121.75,1121.75,1,1
12/20/2004,17:08,1122.00,1122.00,1122.00,1122.00,75,0
12/20/2004,17:09,1122.00,1122.00,1122.00,1122.00,2,0
12/20/2004,17:10,1122.00,1122.00,1122.00,1122.00,1,0
12/20/2004,17:11,1122.25,1122.25,1122.25,1122.25,5,0
12/20/2004,17:13,1122.00,1122.00,1122.00,1122.00,0,2
12/20/2004,17:14,1122.25,1122.25,1122.25,1122.25,16,0
12/20/2004,17:15,1122.25,1122.25,1122.25,1122.25,56,0
12/20/2004,17:16,1122.25,1122.25,1122.00,1122.25,50,5
12/20/2004,17:17,1122.25,1122.25,1122.25,1122.25,4,0
12/20/2004,17:18,1122.25,1122.25,1122.25,1122.25,8,0
12/20/2004,17:20,1122.25,1122.25,1122.25,1122.25,1,0
12/20/2004,17:21,1122.50,1122.50,1122.50,1122.50,82,0
12/20/2004,17:22,1122.50,1122.75,1122.50,1122.50,11,14
12/20/2004,17:23,1122.50,1122.50,1122.50,1122.50,0,6
12/20/2004,17:24,1122.50,1122.50,1122.25,1122.25,0,22
12/20/2004,17:25,1122.25,1122.50,1122.25,1122.50,1,1
12/20/2004,17:26,1122.50,1122.50,1122.50,1122.50,5,0
12/20/2004,17:28,1122.50,1122.50,1122.50,1122.50,1,0
12/20/2004,17:30,1122.25,1122.25,1122.25,1122.25,0,2
12/20/2004,17:33,1122.25,1122.50,1122.25,1122.50,2,1
12/20/2004,17:34,1122.50,1122.50,1122.50,1122.50,15,0
12/20/2004,17:35,1122.50,1122.50,1122.50,1122.50,7,0
12/20/2004,17:36,1122.50,1122.50,1122.25,1122.25,2,5
12/20/2004,17:37,1122.25,1122.25,1122.25,1122.25,0,1
12/20/2004,17:38,1122.50,1122.50,1122.50,1122.50,1,0
12/20/2004,17:39,1122.25,1122.25,1122.25,1122.25,0,1
12/20/2004,17:43,1122.50,1122.50,1122.50,1122.50,1,0
12/20/2004,17:44,1122.50,1122.50,1122.50,1122.50,2,0
12/20/2004,17:45,1122.50,1122.50,1122.50,1122.50,46,0
12/20/2004,17:47,1122.75,1122.75,1122.50,1122.50,1,52
12/20/2004,17:48,1122.50,1122.50,1122.50,1122.50,0,1
12/20/2004,17:49,1122.50,1122.50,1122.50,1122.50,0,23
12/20/2004,17:50,1122.25,1122.25,1122.25,1122.25,0,50
12/20/2004,17:51,1122.25,1122.25,1122.25,1122.25,0,50
12/20/2004,17:52,1122.25,1122.25,1122.25,1122.25,0,7
12/20/2004,17:54,1122.50,1122.50,1122.25,1122.25,10,30
12/20/2004,17:55,1122.25,1122.25,1122.25,1122.25,0,1
12/20/2004,17:56,1122.25,1122.25,1122.25,1122.25,0,1
12/20/2004,18:02,1122.00,1122.00,1122.00,1122.00,0,150
12/20/2004,18:04,1122.00,1122.00,1121.75,1122.00,2,6
12/20/2004,18:05,1122.00,1122.25,1122.00,1122.00,6,1
12/20/2004,18:06,1122.25,1122.25,1122.00,1122.25,32,60
12/20/2004,18:07,1122.25,1122.25,1122.25,1122.25,10,0
12/20/2004,18:08,1122.25,1122.25,1122.25,1122.25,1,0
12/20/2004,18:09,1122.25,1122.25,1122.00,1122.25,12,62
12/20/2004,18:10,1122.00,1122.00,1122.00,1122.00,0,9
12/20/2004,18:11,1122.00,1122.00,1122.00,1122.00,0,20
12/20/2004,18:12,1122.00,1122.00,1122.00,1122.00,0,1
12/20/2004,18:13,1122.00,1122.00,1122.00,1122.00,0,5
12/20/2004,18:14,1122.00,1122.00,1122.00,1122.00,0,40
12/20/2004,18:15,1122.00,1122.00,1122.00,1122.00,0,6
12/20/2004,18:16,1122.00,1122.00,1122.00,1122.00,0,1
12/20/2004,18:17,1122.00,1122.00,1122.00,1122.00,0,4
12/20/2004,18:19,1122.00,1122.00,1122.00,1122.00,0,1
12/20/2004,18:21,1122.00,1122.00,1122.00,1122.00,0,83
12/20/2004,18:24,1122.00,1122.00,1122.00,1122.00,0,2
12/20/2004,18:26,1122.00,1122.00,1122.00,1122.00,0,114
12/20/2004,18:29,1122.00,1122.00,1122.00,1122.00,0,10
12/20/2004,18:32,1122.00,1122.00,1122.00,1122.00,0,1
12/20/2004,18:33,1122.00,1122.00,1122.00,1122.00,0,112
12/20/2004,18:34,1122.00,1122.25,1122.00,1122.00,5,6
12/20/2004,18:35,1122.00,1122.00,1122.00,1122.00,0,1
12/20/2004,18:40,1122.00,1122.00,1122.00,1122.00,0,1
12/20/2004,18:41,1122.00,1122.00,1122.00,1122.00,0,5
12/20/2004,18:42,1122.25,1122.25,1122.25,1122.25,2,0
12/20/2004,18:46,1122.25,1122.25,1122.25,1122.25,2,0
12/20/2004,18:48,1122.00,1122.00,1122.00,1122.00,0,3
12/20/2004,18:49,1122.00,1122.00,1121.75,1121.75,0,188
12/20/2004,18:50,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,18:53,1121.75,1121.75,1121.75,1121.75,6,0
12/20/2004,18:54,1121.75,1121.75,1121.75,1121.75,3,0
12/20/2004,18:56,1121.50,1121.50,1121.50,1121.50,0,5
12/20/2004,18:57,1121.50,1121.50,1121.50,1121.50,0,61
12/20/2004,18:58,1121.50,1121.50,1121.50,1121.50,0,9
12/20/2004,18:59,1121.50,1121.50,1121.50,1121.50,0,5
12/20/2004,19:00,1121.50,1121.50,1121.50,1121.50,0,37
12/20/2004,19:01,1121.25,1121.75,1121.25,1121.75,14,25
12/20/2004,19:04,1121.50,1121.50,1121.25,1121.25,0,13
12/20/2004,19:05,1121.25,1121.25,1121.25,1121.25,0,3
12/20/2004,19:06,1121.50,1121.50,1121.25,1121.25,1,1
12/20/2004,19:07,1121.25,1121.25,1121.25,1121.25,0,1
12/20/2004,19:08,1121.25,1121.25,1121.25,1121.25,0,1
12/20/2004,19:10,1121.50,1121.50,1121.50,1121.50,1,0
12/20/2004,19:11,1121.50,1121.50,1121.50,1121.50,25,0
12/20/2004,19:14,1121.50,1121.50,1121.50,1121.50,5,0
12/20/2004,19:16,1121.50,1121.50,1121.50,1121.50,8,0
12/20/2004,19:17,1121.50,1121.50,1121.50,1121.50,9,0
12/20/2004,19:18,1121.50,1121.50,1121.50,1121.50,1,0
12/20/2004,19:26,1121.50,1121.50,1121.50,1121.50,13,0
12/20/2004,19:27,1121.50,1121.50,1121.50,1121.50,9,0
12/20/2004,19:34,1121.75,1121.75,1121.75,1121.75,3,0
12/20/2004,19:36,1121.75,1121.75,1121.75,1121.75,1,0
12/20/2004,19:39,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,19:47,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,19:50,1121.50,1121.50,1121.50,1121.50,0,2
12/20/2004,19:55,1121.75,1121.75,1121.50,1121.50,5,2
12/20/2004,19:57,1121.75,1121.75,1121.75,1121.75,38,0
12/20/2004,19:58,1121.75,1121.75,1121.75,1121.75,1,0
12/20/2004,20:01,1121.75,1121.75,1121.75,1121.75,8,0
12/20/2004,20:10,1121.50,1121.50,1121.50,1121.50,0,2
12/20/2004,20:12,1121.50,1121.50,1121.50,1121.50,0,21
12/20/2004,20:17,1121.50,1121.50,1121.50,1121.50,0,2
12/20/2004,20:18,1121.75,1121.75,1121.75,1121.75,2,0
12/20/2004,20:22,1121.75,1121.75,1121.75,1121.75,50,0
12/20/2004,20:25,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,20:31,1121.75,1121.75,1121.75,1121.75,1,0
12/20/2004,20:33,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,20:38,1121.50,1121.50,1121.50,1121.50,0,10
12/20/2004,20:39,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,20:45,1121.50,1121.75,1121.50,1121.75,2,1
12/20/2004,20:46,1121.50,1121.75,1121.50,1121.75,5,1
12/20/2004,20:47,1121.75,1121.75,1121.75,1121.75,3,0
12/20/2004,20:49,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,20:50,1121.75,1121.75,1121.75,1121.75,1,0
12/20/2004,20:58,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,20:59,1121.75,1121.75,1121.50,1121.50,3,30
12/20/2004,21:00,1121.75,1121.75,1121.75,1121.75,2,0
12/20/2004,21:01,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,21:02,1121.75,1121.75,1121.75,1121.75,3,0
12/20/2004,21:03,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,21:06,1121.50,1121.50,1121.50,1121.50,0,30
12/20/2004,21:07,1121.50,1121.75,1121.25,1121.25,1,5
12/20/2004,21:08,1121.50,1121.50,1121.25,1121.25,4,1
12/20/2004,21:13,1121.50,1121.50,1121.25,1121.25,2,1
12/20/2004,21:14,1121.50,1121.50,1121.25,1121.25,18,1
12/20/2004,21:17,1121.25,1121.25,1121.25,1121.25,0,2
12/20/2004,21:20,1121.50,1121.50,1121.50,1121.50,2,0
12/20/2004,21:25,1121.50,1121.50,1121.50,1121.50,2,0
12/20/2004,21:31,1121.50,1121.50,1121.50,1121.50,5,0
12/20/2004,21:33,1121.50,1121.50,1121.50,1121.50,10,0
12/20/2004,21:34,1121.50,1121.50,1121.50,1121.50,19,0
12/20/2004,21:35,1121.25,1121.25,1121.25,1121.25,0,1
12/20/2004,21:39,1121.50,1121.50,1121.50,1121.50,3,0
12/20/2004,21:40,1121.50,1121.50,1121.50,1121.50,1,0
12/20/2004,21:49,1121.50,1121.50,1121.50,1121.50,20,0
12/20/2004,21:50,1121.50,1121.50,1121.25,1121.25,2,1
12/20/2004,21:51,1121.50,1121.50,1121.50,1121.50,13,0
12/20/2004,21:53,1121.50,1121.50,1121.50,1121.50,1,0
12/20/2004,21:54,1121.75,1121.75,1121.75,1121.75,5,0
12/20/2004,21:56,1121.75,1121.75,1121.75,1121.75,1,0
12/20/2004,22:07,1121.75,1121.75,1121.75,1121.75,4,0
12/20/2004,22:08,1121.75,1121.75,1121.75,1121.75,3,0
12/20/2004,22:09,1121.75,1121.75,1121.75,1121.75,4,0
12/20/2004,22:10,1121.75,1121.75,1121.75,1121.75,2,0
12/20/2004,22:16,1121.75,1121.75,1121.75,1121.75,13,0
12/20/2004,22:22,1121.50,1121.75,1121.50,1121.75,14,1
12/20/2004,22:24,1121.75,1121.75,1121.75,1121.75,6,0
12/20/2004,22:25,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,22:28,1121.75,1121.75,1121.75,1121.75,4,0
12/20/2004,22:32,1121.75,1121.75,1121.75,1121.75,6,0
12/20/2004,22:34,1121.75,1121.75,1121.75,1121.75,15,0
12/20/2004,22:35,1121.75,1121.75,1121.75,1121.75,21,0
12/20/2004,22:36,1121.75,1121.75,1121.75,1121.75,31,0
12/20/2004,22:38,1122.00,1122.00,1122.00,1122.00,1,0
12/20/2004,22:39,1121.75,1121.75,1121.75,1121.75,0,1
12/20/2004,22:45,1121.75,1121.75,1121.75,1121.75,0,12
12/20/2004,22:46,1121.75,1121.75,1121.75,1121.75,0,1
12/20/2004,22:47,1121.75,1121.75,1121.75,1121.75,0,10
12/20/2004,22:50,1121.75,1121.75,1121.75,1121.75,0,5
12/20/2004,22:55,1121.75,1121.75,1121.75,1121.75,0,1
12/20/2004,23:08,1121.50,1121.50,1121.50,1121.50,0,1
12/20/2004,23:11,1121.50,1121.50,1121.50,1121.50,0,20
12/20/2004,23:13,1121.75,1121.75,1121.50,1121.50,7,3
12/20/2004,23:15,1121.50,1121.50,1121.50,1121.50,0,4
12/20/2004,23:33,1121.75,1121.75,1121.75,1121.75,2,0
12/20/2004,23:34,1121.75,1121.75,1121.75,1121.75,2,0
12/20/2004,23:40,1121.75,1121.75,1121.75,1121.75,1,0
12/20/2004,23:48,1121.75,1121.75,1121.50,1121.50,2,7
12/20/2004,23:50,1121.50,1121.50,1121.50,1121.50,0,23
12/20/2004,23:56,1121.50,1121.50,1121.50,1121.50,0,2
12/21/2004,00:01,1121.50,1121.50,1121.50,1121.50,0,5
12/21/2004,00:07,1121.50,1121.50,1121.50,1121.50,0,5
12/21/2004,00:12,1121.50,1121.50,1121.50,1121.50,0,1
12/21/2004,00:13,1121.50,1121.50,1121.50,1121.50,0,1
12/21/2004,00:14,1121.50,1121.50,1121.50,1121.50,0,2
12/21/2004,00:17,1121.50,1121.75,1121.50,1121.50,1,4
12/21/2004,00:18,1121.50,1121.50,1121.50,1121.50,0,1
12/21/2004,00:19,1121.50,1121.50,1121.50,1121.50,0,3
12/21/2004,00:20,1121.50,1121.50,1121.25,1121.25,0,3
12/21/2004,00:28,1121.50,1121.50,1121.50,1121.50,2,0
12/21/2004,00:30,1121.50,1121.50,1121.50,1121.50,9,0
12/21/2004,00:31,1121.50,1121.50,1121.50,1121.50,3,0
12/21/2004,00:33,1121.50,1121.50,1121.50,1121.50,1,0
12/21/2004,00:35,1121.50,1121.50,1121.25,1121.25,2,2
12/21/2004,00:36,1121.50,1121.50,1121.50,1121.50,6,0
12/21/2004,00:40,1121.50,1121.50,1121.50,1121.50,2,0
12/21/2004,00:41,1121.50,1121.50,1121.50,1121.50,1,0
12/21/2004,00:45,1121.50,1121.50,1121.50,1121.50,6,0
12/21/2004,00:49,1121.50,1121.50,1121.50,1121.50,3,0
12/21/2004,00:54,1121.50,1121.50,1121.50,1121.50,1,0
12/21/2004,00:55,1121.50,1121.50,1121.50,1121.50,1,0
12/21/2004,00:57,1121.50,1121.50,1121.50,1121.50,6,0
12/21/2004,00:58,1121.50,1121.50,1121.50,1121.50,2,0
12/21/2004,01:01,1121.50,1121.50,1121.50,1121.50,4,0
12/21/2004,01:05,1121.25,1121.25,1121.25,1121.25,0,54
12/21/2004,01:10,1121.25,1121.25,1121.25,1121.25,0,2
12/21/2004,01:11,1121.25,1121.25,1121.25,1121.25,0,30
12/21/2004,01:12,1121.50,1121.50,1121.50,1121.50,125,0
12/21/2004,01:13,1121.50,1121.50,1121.50,1121.50,145,0
12/21/2004,01:14,1121.50,1121.50,1121.50,1121.50,22,0
12/21/2004,01:15,1121.50,1121.50,1121.50,1121.50,8,0
12/21/2004,01:19,1121.50,1121.50,1121.50,1121.50,15,0
12/21/2004,01:20,1121.75,1121.75,1121.50,1121.50,3,7
12/21/2004,01:26,1121.50,1121.50,1121.50,1121.50,0,10
12/21/2004,01:27,1121.50,1121.50,1121.50,1121.50,0,1
12/21/2004,01:28,1121.50,1121.50,1121.50,1121.50,0,2
12/21/2004,01:30,1121.25,1121.25,1121.25,1121.25,0,1
12/21/2004,01:33,1121.25,1121.25,1121.25,1121.25,0,1
12/21/2004,01:34,1121.25,1121.25,1121.25,1121.25,0,1
12/21/2004,01:35,1121.25,1121.25,1121.25,1121.25,0,25
12/21/2004,01:38,1121.00,1121.25,1121.00,1121.25,2,7
12/21/2004,01:41,1121.00,1121.25,1121.00,1121.25,14,5
12/21/2004,01:44,1121.25,1121.25,1121.25,1121.25,2,0
12/21/2004,01:47,1121.00,1121.00,1121.00,1121.00,0,1
12/21/2004,01:50,1121.25,1121.25,1121.25,1121.25,11,0
12/21/2004,01:56,1121.00,1121.00,1121.00,1121.00,0,108
12/21/2004,01:57,1121.00,1121.00,1120.75,1120.75,0,81
12/21/2004,01:58,1120.75,1120.75,1120.75,1120.75,0,51
12/21/2004,01:59,1120.75,1120.75,1120.75,1120.75,0,5
12/21/2004,02:00,1120.50,1120.50,1120.50,1120.50,0,56
12/21/2004,02:01,1120.75,1120.75,1120.50,1120.50,4,5
12/21/2004,02:02,1120.50,1120.50,1120.25,1120.50,1,124
12/21/2004,02:03,1120.50,1120.50,1120.50,1120.50,43,0
12/21/2004,02:04,1120.50,1120.50,1120.50,1120.50,57,0
12/21/2004,02:05,1120.50,1120.75,1120.50,1120.75,13,0
12/21/2004,02:06,1120.50,1120.75,1120.50,1120.50,3,42
12/21/2004,02:07,1120.75,1121.00,1120.75,1120.75,58,37
12/21/2004,02:08,1121.00,1121.00,1121.00,1121.00,20,0
12/21/2004,02:09,1121.00,1121.00,1121.00,1121.00,8,0
12/21/2004,02:10,1121.00,1121.00,1121.00,1121.00,12,0
12/21/2004,02:11,1121.00,1121.25,1121.00,1121.25,97,0
12/21/2004,02:13,1121.00,1121.00,1120.75,1121.00,19,70
12/21/2004,02:14,1121.00,1121.25,1121.00,1121.25,49,0
12/21/2004,02:15,1121.25,1121.25,1121.25,1121.25,90,0
12/21/2004,02:16,1121.25,1121.25,1121.25,1121.25,3,0
12/21/2004,02:17,1121.25,1121.25,1121.25,1121.25,97,0
12/21/2004,02:18,1121.00,1121.25,1121.00,1121.25,1,1
12/21/2004,02:19,1121.25,1121.25,1121.25,1121.25,60,0
12/21/2004,02:20,1121.25,1121.25,1121.25,1121.25,20,0
12/21/2004,02:21,1121.25,1121.25,1121.25,1121.25,5,0
12/21/2004,02:24,1121.25,1121.25,1121.25,1121.25,19,0
12/21/2004,02:25,1121.50,1121.50,1121.50,1121.50,24,0
12/21/2004,02:26,1121.50,1121.50,1121.50,1121.50,2,0
12/21/2004,02:27,1121.75,1121.75,1121.75,1121.75,54,0
12/21/2004,02:28,1122.00,1122.00,1121.75,1122.00,17,10
12/21/2004,02:29,1122.00,1122.00,1122.00,1122.00,22,0
12/21/2004,02:30,1122.00,1122.00,1122.00,1122.00,29,0
12/21/2004,02:31,1122.00,1122.00,1122.00,1122.00,5,0
12/21/2004,02:32,1122.00,1122.25,1122.00,1122.25,15,0
12/21/2004,02:33,1122.25,1122.50,1122.25,1122.25,115,21
12/21/2004,02:34,1122.25,1122.25,1122.00,1122.00,0,73
12/21/2004,02:35,1122.25,1122.25,1122.25,1122.25,12,0
12/21/2004,02:37,1122.25,1122.25,1122.25,1122.25,30,0
12/21/2004,02:38,1122.25,1122.25,1122.25,1122.25,23,0
12/21/2004,02:39,1122.25,1122.25,1122.25,1122.25,29,0
12/21/2004,02:42,1122.25,1122.50,1122.25,1122.50,8,0
12/21/2004,02:43,1122.50,1122.50,1122.50,1122.50,1,0
12/21/2004,02:44,1122.50,1122.50,1122.50,1122.50,59,0
12/21/2004,02:45,1122.50,1122.50,1122.50,1122.50,6,0
12/21/2004,02:47,1122.50,1122.50,1122.25,1122.25,5,43
12/21/2004,02:48,1122.00,1122.50,1122.00,1122.50,260,10
12/21/2004,02:49,1122.50,1122.50,1122.50,1122.50,10,0
12/21/2004,02:50,1122.50,1122.50,1122.25,1122.50,71,2
12/21/2004,02:51,1122.50,1122.50,1122.50,1122.50,10,0
12/21/2004,02:53,1122.50,1123.00,1122.50,1122.75,173,109
12/21/2004,02:54,1122.50,1122.75,1122.50,1122.75,25,1
12/21/2004,02:55,1122.75,1122.75,1122.75,1122.75,28,0
12/21/2004,02:56,1122.75,1123.00,1122.75,1123.00,241,15
12/21/2004,02:57,1123.25,1123.25,1123.00,1123.25,106,3
12/21/2004,02:58,1123.00,1123.00,1123.00,1123.00,0,74
12/21/2004,02:59,1122.75,1123.25,1122.75,1123.25,17,3
12/21/2004,03:01,1123.25,1123.25,1123.25,1123.25,1,0
12/21/2004,03:02,1123.00,1123.25,1123.00,1123.00,22,22
12/21/2004,03:03,1123.25,1123.25,1123.25,1123.25,7,0
12/21/2004,03:04,1123.25,1123.25,1123.25,1123.25,45,0
12/21/2004,03:05,1123.25,1123.25,1123.00,1123.00,1,25
12/21/2004,03:06,1123.00,1123.00,1123.00,1123.00,0,116
12/21/2004,03:07,1123.00,1123.00,1122.75,1123.00,48,16
12/21/2004,03:08,1123.00,1123.00,1123.00,1123.00,2,0
12/21/2004,03:09,1123.00,1123.00,1123.00,1123.00,1,0
12/21/2004,03:10,1123.00,1123.00,1123.00,1123.00,3,0
12/21/2004,03:11,1123.25,1123.50,1123.25,1123.50,55,0
12/21/2004,03:12,1123.50,1123.50,1123.25,1123.25,1,15
12/21/2004,03:13,1123.25,1123.25,1123.25,1123.25,0,21
12/21/2004,03:14,1123.25,1123.25,1123.25,1123.25,0,68
12/21/2004,03:15,1123.25,1123.25,1123.25,1123.25,0,4
12/21/2004,03:17,1123.00,1123.00,1123.00,1123.00,0,25
12/21/2004,03:18,1123.00,1123.00,1123.00,1123.00,0,1
12/21/2004,03:20,1123.25,1123.25,1123.25,1123.25,1,0
12/21/2004,03:21,1123.25,1123.25,1123.25,1123.25,17,0
12/21/2004,03:23,1123.00,1123.50,1123.00,1123.50,24,10
12/21/2004,03:24,1123.50,1123.50,1123.50,1123.50,4,0
12/21/2004,03:25,1123.50,1123.50,1123.50,1123.50,2,0
12/21/2004,03:26,1123.25,1123.25,1123.25,1123.25,0,1
12/21/2004,03:27,1123.50,1123.75,1123.50,1123.75,174,0
12/21/2004,03:28,1123.75,1123.75,1123.75,1123.75,6,0
12/21/2004,03:29,1123.75,1123.75,1123.75,1123.75,71,0
12/21/2004,03:30,1123.75,1124.00,1123.75,1123.75,17,12
12/21/2004,03:31,1123.75,1124.00,1123.50,1123.50,10,129
12/21/2004,03:32,1123.25,1123.50,1123.25,1123.50,66,2
12/21/2004,03:33,1123.50,1123.75,1123.50,1123.50,31,4
12/21/2004,03:34,1123.25,1123.75,1123.25,1123.50,24,28
12/21/2004,03:35,1123.50,1123.50,1123.50,1123.50,0,5
12/21/2004,03:36,1123.50,1123.50,1123.25,1123.50,5,84
12/21/2004,03:37,1123.75,1123.75,1123.50,1123.50,1,1
12/21/2004,03:38,1123.75,1123.75,1123.75,1123.75,1,0
12/21/2004,03:39,1123.50,1123.50,1123.50,1123.50,0,75
12/21/2004,03:40,1123.50,1123.50,1123.50,1123.50,0,12
12/21/2004,03:41,1123.50,1123.50,1123.50,1123.50,0,11
12/21/2004,03:43,1123.50,1123.50,1123.50,1123.50,0,27
12/21/2004,03:44,1123.50,1123.50,1123.50,1123.50,0,6
12/21/2004,03:47,1123.50,1123.50,1123.50,1123.50,0,22
12/21/2004,03:48,1123.50,1123.50,1123.50,1123.50,0,18
12/21/2004,03:49,1123.50,1123.75,1123.50,1123.75,1,68
12/21/2004,03:50,1123.50,1123.50,1123.50,1123.50,0,2
12/21/2004,03:51,1123.75,1123.75,1123.75,1123.75,90,0
12/21/2004,03:52,1124.00,1124.00,1123.75,1123.75,8,8
12/21/2004,03:53,1123.75,1123.75,1123.75,1123.75,0,5
12/21/2004,03:54,1124.00,1124.25,1124.00,1124.00,217,21
12/21/2004,03:55,1124.00,1124.00,1123.75,1124.00,65,188
12/21/2004,03:56,1123.75,1123.75,1123.75,1123.75,0,1
12/21/2004,03:58,1123.75,1123.75,1123.75,1123.75,0,29
12/21/2004,04:01,1123.50,1123.50,1123.50,1123.50,0,22
12/21/2004,04:02,1123.50,1123.50,1123.50,1123.50,0,5
12/21/2004,04:03,1123.25,1123.50,1123.25,1123.50,1,1
12/21/2004,04:04,1123.50,1123.50,1123.25,1123.25,11,6
12/21/2004,04:05,1123.50,1123.50,1123.50,1123.50,2,0
12/21/2004,04:06,1123.50,1123.50,1123.50,1123.50,4,0
12/21/2004,04:07,1123.25,1123.25,1123.25,1123.25,0,2
12/21/2004,04:08,1123.50,1123.50,1123.50,1123.50,5,0
12/21/2004,04:09,1123.50,1123.50,1123.50,1123.50,3,0
12/21/2004,04:11,1123.50,1123.50,1123.50,1123.50,15,0
12/21/2004,04:12,1123.25,1123.25,1123.25,1123.25,0,14
12/21/2004,04:13,1123.25,1123.25,1123.00,1123.00,0,64
12/21/2004,04:14,1123.00,1123.25,1123.00,1123.25,35,2
12/21/2004,04:15,1123.25,1123.25,1123.25,1123.25,3,0
12/21/2004,04:16,1123.00,1123.00,1123.00,1123.00,0,15
12/21/2004,04:18,1123.00,1123.25,1123.00,1123.25,1,5
12/21/2004,04:19,1123.25,1123.25,1123.25,1123.25,46,0
12/21/2004,04:20,1123.00,1123.00,1123.00,1123.00,0,15
12/21/2004,04:23,1123.00,1123.00,1123.00,1123.00,0,20
12/21/2004,04:24,1123.00,1123.00,1123.00,1123.00,0,7
12/21/2004,04:25,1123.00,1123.00,1123.00,1123.00,0,42
12/21/2004,04:26,1123.00,1123.00,1123.00,1123.00,0,14
12/21/2004,04:27,1122.75,1122.75,1122.75,1122.75,0,3
12/21/2004,04:28,1123.00,1123.00,1123.00,1123.00,2,0
12/21/2004,04:29,1123.00,1123.00,1123.00,1123.00,6,0
12/21/2004,04:31,1123.00,1123.00,1123.00,1123.00,1,0
12/21/2004,04:32,1122.75,1122.75,1122.50,1122.50,0,54
12/21/2004,04:33,1122.50,1122.75,1122.50,1122.75,9,2
12/21/2004,04:34,1122.75,1122.75,1122.50,1122.50,3,44
12/21/2004,04:38,1122.50,1122.50,1122.50,1122.50,0,2
12/21/2004,04:39,1122.75,1122.75,1122.75,1122.75,8,0
12/21/2004,04:40,1122.50,1122.75,1122.50,1122.75,1,4
12/21/2004,04:41,1122.75,1122.75,1122.75,1122.75,10,0
12/21/2004,04:42,1122.50,1122.50,1122.50,1122.50,0,6
12/21/2004,04:43,1122.50,1122.50,1122.50,1122.50,0,6
12/21/2004,04:44,1122.50,1122.50,1122.50,1122.50,0,24
12/21/2004,04:46,1122.50,1122.50,1122.50,1122.50,0,6
12/21/2004,04:47,1122.50,1122.50,1122.50,1122.50,0,5
12/21/2004,04:48,1122.50,1122.50,1122.25,1122.25,0,2
12/21/2004,04:49,1122.50,1122.50,1122.25,1122.25,1,1
12/21/2004,04:50,1122.25,1122.25,1122.25,1122.25,0,5
12/21/2004,04:53,1122.50,1122.50,1122.50,1122.50,2,0
12/21/2004,04:54,1122.50,1122.50,1122.50,1122.50,1,0
12/21/2004,04:55,1122.50,1122.50,1122.50,1122.50,55,0
12/21/2004,04:56,1122.50,1122.50,1122.50,1122.50,61,0
12/21/2004,04:57,1122.50,1122.50,1122.50,1122.50,19,0
12/21/2004,04:58,1122.50,1122.75,1122.50,1122.50,111,67
12/21/2004,04:59,1122.75,1122.75,1122.50,1122.50,105,6
12/21/2004,05:02,1122.50,1122.50,1122.25,1122.25,0,55
12/21/2004,05:03,1122.50,1122.50,1122.50,1122.50,4,0
12/21/2004,05:04,1122.50,1122.50,1122.50,1122.50,5,0
12/21/2004,05:05,1122.50,1122.50,1122.50,1122.50,2,0
12/21/2004,05:06,1122.50,1122.75,1122.50,1122.75,14,0
12/21/2004,05:07,1122.50,1122.50,1122.50,1122.50,0,1
12/21/2004,05:10,1122.50,1122.50,1122.50,1122.50,0,3
12/21/2004,05:12,1122.50,1122.50,1122.50,1122.50,0,41
12/21/2004,05:13,1122.50,1122.50,1122.50,1122.50,0,1
12/21/2004,05:15,1122.50,1122.50,1122.50,1122.50,0,14
12/21/2004,05:16,1122.50,1122.50,1122.50,1122.50,0,9
12/21/2004,05:18,1122.50,1122.50,1122.50,1122.50,0,15
12/21/2004,05:19,1122.50,1122.50,1122.50,1122.50,0,2
12/21/2004,05:20,1122.50,1122.50,1122.50,1122.50,0,3
12/21/2004,05:22,1122.50,1122.50,1122.50,1122.50,0,10
12/21/2004,05:23,1122.50,1122.50,1122.50,1122.50,0,8
12/21/2004,05:24,1122.50,1122.50,1122.50,1122.50,0,2
12/21/2004,05:27,1122.25,1122.25,1122.25,1122.25,0,172
12/21/2004,05:28,1122.25,1122.25,1122.25,1122.25,0,27
12/21/2004,05:31,1122.25,1122.25,1122.25,1122.25,0,1
12/21/2004,05:32,1122.25,1122.25,1122.25,1122.25,0,23
12/21/2004,05:33,1122.25,1122.25,1122.25,1122.25,0,1
12/21/2004,05:34,1122.25,1122.25,1122.25,1122.25,0,2
12/21/2004,05:35,1122.50,1122.50,1122.50,1122.50,1,0
12/21/2004,05:37,1122.50,1122.50,1122.50,1122.50,22,0
12/21/2004,05:40,1122.25,1122.25,1122.25,1122.25,0,17
12/21/2004,05:41,1122.25,1122.25,1122.25,1122.25,0,3
12/21/2004,05:42,1122.25,1122.25,1122.25,1122.25,0,19
12/21/2004,05:44,1122.25,1122.25,1122.25,1122.25,0,1
12/21/2004,05:47,1122.25,1122.25,1122.25,1122.25,0,1
12/21/2004,05:50,1122.50,1122.50,1122.50,1122.50,12,0
12/21/2004,05:51,1122.50,1122.50,1122.00,1122.00,19,68
12/21/2004,05:52,1122.25,1122.25,1122.25,1122.25,100,0
12/21/2004,05:55,1122.25,1122.25,1122.00,1122.00,8,47
12/21/2004,05:56,1122.00,1122.00,1121.75,1122.00,7,55
12/21/2004,05:57,1121.75,1122.00,1121.75,1121.75,5,3
12/21/2004,05:58,1122.00,1122.00,1122.00,1122.00,1,0
12/21/2004,06:00,1122.00,1122.00,1122.00,1122.00,52,0
12/21/2004,06:01,1122.00,1122.00,1122.00,1122.00,1,0
12/21/2004,06:03,1122.00,1122.00,1121.75,1122.00,10,1
12/21/2004,06:04,1122.00,1122.25,1122.00,1122.25,5,0
12/21/2004,06:07,1122.00,1122.00,1122.00,1122.00,0,43
12/21/2004,06:08,1122.25,1122.25,1122.25,1122.25,30,0
12/21/2004,06:09,1122.25,1122.25,1122.25,1122.25,93,0
12/21/2004,06:10,1122.50,1122.75,1122.50,1122.75,191,0
12/21/2004,06:11,1122.75,1122.75,1122.75,1122.75,72,0
12/21/2004,06:12,1122.75,1122.75,1122.75,1122.75,2,0
12/21/2004,06:13,1122.75,1122.75,1122.75,1122.75,1,0
12/21/2004,06:14,1122.75,1122.75,1122.75,1122.75,1,0
12/21/2004,06:15,1122.75,1123.00,1122.75,1123.00,4,0
12/21/2004,06:17,1123.00,1123.00,1123.00,1123.00,83,0
12/21/2004,06:18,1123.00,1123.00,1123.00,1123.00,2,0
12/21/2004,06:19,1123.25,1123.25,1123.25,1123.25,1,0
12/21/2004,06:20,1123.25,1123.25,1123.00,1123.00,2,23
12/21/2004,06:21,1123.00,1123.25,1123.00,1123.25,12,1
12/21/2004,06:22,1123.25,1123.25,1123.25,1123.25,19,0
12/21/2004,06:23,1123.25,1123.25,1123.00,1123.00,25,57
12/21/2004,06:24,1123.00,1123.00,1122.50,1122.75,2,140
12/21/2004,06:25,1122.75,1122.75,1122.50,1122.75,9,5
12/21/2004,06:27,1122.75,1122.75,1122.75,1122.75,26,0
12/21/2004,06:28,1122.75,1122.75,1122.50,1122.50,1,50
12/21/2004,06:29,1122.75,1122.75,1122.75,1122.75,20,0
12/21/2004,06:30,1122.75,1122.75,1122.75,1122.75,10,0
12/21/2004,06:31,1122.75,1122.75,1122.75,1122.75,11,0
12/21/2004,06:32,1122.75,1122.75,1122.75,1122.75,2,0
12/21/2004,06:33,1122.75,1123.00,1122.75,1122.75,49,2
12/21/2004,06:34,1122.75,1122.75,1122.75,1122.75,0,49
12/21/2004,06:35,1122.75,1123.00,1122.75,1123.00,6,2
12/21/2004,06:36,1123.00,1123.00,1123.00,1123.00,29,0
12/21/2004,06:37,1123.00,1123.00,1123.00,1123.00,14,0
12/21/2004,06:39,1123.25,1123.25,1123.00,1123.00,71,1
12/21/2004,06:40,1123.25,1123.25,1123.25,1123.25,4,0
12/21/2004,06:41,1123.25,1123.50,1123.25,1123.25,47,43
12/21/2004,06:42,1123.25,1123.25,1123.25,1123.25,0,60
12/21/2004,06:43,1123.25,1123.25,1122.75,1122.75,0,297
12/21/2004,06:44,1122.75,1122.75,1122.50,1122.50,0,13
12/21/2004,06:45,1122.75,1122.75,1122.75,1122.75,1,0
12/21/2004,06:46,1122.75,1122.75,1122.50,1122.50,20,2
12/21/2004,06:47,1122.50,1122.75,1122.25,1122.50,3,141
12/21/2004,06:48,1122.50,1122.50,1122.25,1122.50,39,80
12/21/2004,06:49,1122.50,1122.50,1122.00,1122.00,1,144
12/21/2004,06:50,1122.00,1122.00,1122.00,1122.00,0,160
12/21/2004,06:51,1122.00,1122.00,1122.00,1122.00,0,99
12/21/2004,06:52,1122.00,1122.00,1122.00,1122.00,0,43
12/21/2004,06:53,1122.00,1122.00,1122.00,1122.00,0,31
12/21/2004,06:54,1122.00,1122.00,1122.00,1122.00,0,72
12/21/2004,06:55,1121.75,1121.75,1121.75,1121.75,0,167
12/21/2004,06:56,1121.75,1122.00,1121.75,1122.00,20,30
12/21/2004,06:57,1121.75,1121.75,1121.75,1121.75,0,4
12/21/2004,07:00,1121.75,1121.75,1121.50,1121.75,1,41
12/21/2004,07:01,1121.75,1121.75,1121.50,1121.75,2,1
12/21/2004,07:02,1121.50,1121.50,1121.25,1121.25,0,215
12/21/2004,07:03,1121.50,1121.50,1121.50,1121.50,159,0
12/21/2004,07:04,1121.50,1121.50,1121.50,1121.50,14,0
12/21/2004,07:05,1121.25,1121.50,1121.25,1121.50,2,130
12/21/2004,07:06,1121.25,1121.75,1121.25,1121.75,154,1
12/21/2004,07:07,1121.75,1121.75,1121.50,1121.75,3,41
12/21/2004,07:08,1121.75,1122.00,1121.75,1121.75,187,55
12/21/2004,07:09,1122.00,1122.00,1122.00,1122.00,10,0
12/21/2004,07:10,1121.75,1121.75,1121.75,1121.75,0,50
12/21/2004,07:11,1122.00,1122.00,1121.75,1122.00,7,1
12/21/2004,07:12,1122.00,1122.25,1122.00,1122.25,177,0
12/21/2004,07:13,1122.25,1122.25,1122.25,1122.25,6,0
12/21/2004,07:14,1122.25,1122.50,1122.25,1122.25,101,121
12/21/2004,07:15,1122.00,1122.25,1122.00,1122.25,1,4
12/21/2004,07:16,1122.25,1122.25,1122.25,1122.25,20,0
12/21/2004,07:17,1122.00,1122.00,1122.00,1122.00,0,1
12/21/2004,07:18,1122.00,1122.25,1122.00,1122.25,320,67
12/21/2004,07:19,1122.25,1122.25,1122.00,1122.25,135,25
12/21/2004,07:20,1122.50,1122.50,1122.25,1122.25,2,2
12/21/2004,07:22,1122.25,1122.25,1122.25,1122.25,0,16
12/21/2004,07:23,1122.25,1122.50,1122.25,1122.50,1,1
12/21/2004,07:24,1122.50,1122.50,1122.25,1122.25,1,2
12/21/2004,07:25,1122.50,1122.50,1122.50,1122.50,5,0
12/21/2004,07:26,1122.50,1122.75,1122.50,1122.75,142,0
12/21/2004,07:27,1122.50,1122.50,1122.50,1122.50,0,59
12/21/2004,07:28,1122.25,1122.25,1122.25,1122.25,0,89
12/21/2004,07:29,1122.25,1122.25,1122.00,1122.25,66,113
12/21/2004,07:30,1122.25,1122.50,1122.00,1122.50,44,4
12/21/2004,07:31,1122.25,1122.50,1122.25,1122.25,50,67
12/21/2004,07:33,1122.50,1122.50,1122.50,1122.50,75,0
12/21/2004,07:34,1122.50,1122.75,1122.50,1122.75,10,0
12/21/2004,07:35,1122.75,1122.75,1122.50,1122.50,4,112
12/21/2004,07:36,1122.75,1122.75,1122.50,1122.50,76,30
12/21/2004,07:37,1122.50,1122.75,1122.50,1122.75,58,1
12/21/2004,07:38,1122.75,1123.00,1122.50,1122.75,21,24
12/21/2004,07:39,1122.75,1123.00,1122.75,1122.75,12,1
12/21/2004,07:40,1123.00,1123.00,1122.75,1122.75,1,2
12/21/2004,07:41,1122.75,1123.00,1122.75,1123.00,16,79
12/21/2004,07:42,1123.00,1123.25,1123.00,1123.00,130,43
12/21/2004,07:43,1123.00,1123.00,1122.75,1122.75,0,38
12/21/2004,07:44,1122.75,1122.75,1122.75,1122.75,0,80
12/21/2004,07:45,1122.75,1122.75,1122.75,1122.75,0,62
12/21/2004,07:46,1122.75,1122.75,1122.75,1122.75,0,69
12/21/2004,07:47,1122.75,1122.75,1122.50,1122.50,0,21
12/21/2004,07:48,1122.50,1122.75,1122.50,1122.75,16,3
12/21/2004,07:49,1122.50,1122.75,1122.50,1122.75,1,3
12/21/2004,07:50,1122.50,1122.50,1122.50,1122.50,0,6
12/21/2004,07:51,1122.50,1122.50,1122.50,1122.50,0,13
12/21/2004,07:52,1122.50,1122.50,1122.50,1122.50,0,1
12/21/2004,07:54,1122.50,1122.50,1122.50,1122.50,0,17
12/21/2004,07:55,1122.50,1122.50,1122.50,1122.50,0,11
12/21/2004,07:56,1122.50,1122.50,1122.25,1122.25,0,42
12/21/2004,07:57,1122.25,1122.25,1122.25,1122.25,0,16
12/21/2004,07:58,1122.25,1122.50,1122.25,1122.25,17,7
12/21/2004,07:59,1122.50,1122.50,1122.50,1122.50,3,0
12/21/2004,08:01,1122.50,1122.50,1122.50,1122.50,2,0
12/21/2004,08:02,1122.25,1122.50,1122.25,1122.50,1,1
12/21/2004,08:03,1122.50,1122.75,1122.50,1122.50,89,8
12/21/2004,08:04,1122.75,1122.75,1122.75,1122.75,3,0
12/21/2004,08:05,1122.75,1123.00,1122.75,1123.00,244,0
12/21/2004,08:06,1123.00,1123.00,1123.00,1123.00,5,0
12/21/2004,08:07,1122.75,1123.00,1122.75,1123.00,1,3
12/21/2004,08:08,1123.00,1123.00,1122.75,1122.75,2,30
12/21/2004,08:09,1123.00,1123.00,1122.75,1122.75,1,1
12/21/2004,08:10,1122.75,1123.00,1122.75,1123.00,51,4
12/21/2004,08:11,1123.00,1123.25,1122.75,1122.75,143,112
12/21/2004,08:12,1123.00,1123.25,1122.75,1123.00,137,29
12/21/2004,08:13,1123.00,1123.25,1122.75,1123.25,26,53
12/21/2004,08:14,1123.25,1123.25,1123.00,1123.00,3,3
12/21/2004,08:15,1123.25,1123.25,1123.00,1123.00,3,8
12/21/2004,08:16,1123.00,1123.00,1123.00,1123.00,0,132
12/21/2004,08:17,1123.00,1123.25,1123.00,1123.00,1,49
12/21/2004,08:18,1123.00,1123.00,1122.75,1123.00,52,7
12/21/2004,08:19,1123.00,1123.00,1123.00,1123.00,26,0
12/21/2004,08:20,1123.00,1123.25,1123.00,1123.25,62,0
12/21/2004,08:21,1123.00,1123.00,1123.00,1123.00,0,19
12/21/2004,08:22,1123.00,1123.00,1122.75,1122.75,0,26
12/21/2004,08:23,1122.75,1123.00,1122.50,1122.75,5,94
12/21/2004,08:24,1122.75,1123.00,1122.75,1122.75,31,56
12/21/2004,08:25,1122.75,1122.75,1122.50,1122.50,0,278
12/21/2004,08:26,1122.50,1122.50,1122.25,1122.50,22,238
12/21/2004,08:27,1122.50,1122.50,1122.25,1122.50,82,59
12/21/2004,08:28,1122.50,1122.50,1122.25,1122.25,106,2
12/21/2004,08:29,1122.25,1122.50,1122.00,1122.25,71,260
12/21/2004,08:30,1122.25,1122.50,1122.25,1122.50,423,169
12/21/2004,08:31,1122.50,1123.75,1122.25,1123.50,2979,2449
12/21/2004,08:32,1123.75,1124.00,1123.50,1123.50,1495,838
12/21/2004,08:33,1123.50,1124.50,1123.50,1124.50,2370,1981
12/21/2004,08:34,1124.25,1125.25,1124.25,1124.50,3074,1849
12/21/2004,08:35,1124.75,1124.75,1123.75,1124.00,1576,1641
12/21/2004,08:36,1124.00,1124.25,1123.50,1124.00,208,1182
12/21/2004,08:37,1123.75,1124.50,1123.75,1124.50,1120,421
12/21/2004,08:38,1124.50,1124.75,1124.00,1124.75,1217,1174
12/21/2004,08:39,1124.75,1125.50,1124.50,1124.75,3973,2199
12/21/2004,08:40,1125.00,1125.00,1124.50,1124.50,365,1091
12/21/2004,08:41,1124.75,1124.75,1124.25,1124.50,153,1160
12/21/2004,08:42,1124.25,1124.50,1123.75,1124.50,725,700
12/21/2004,08:43,1124.50,1124.50,1123.75,1124.00,464,1070
12/21/2004,08:44,1124.00,1124.00,1123.25,1123.50,524,846
12/21/2004,08:45,1123.50,1123.75,1123.25,1123.75,299,379
12/21/2004,08:46,1123.50,1123.75,1122.75,1123.00,492,1613
12/21/2004,08:47,1123.25,1123.75,1123.00,1123.75,1212,539
12/21/2004,08:48,1123.75,1124.00,1123.50,1124.00,884,225
12/21/2004,08:49,1124.00,1124.00,1123.25,1123.50,611,544
12/21/2004,08:50,1123.50,1123.75,1122.75,1123.00,312,1128
12/21/2004,08:51,1122.75,1123.25,1122.75,1123.00,447,910
12/21/2004,08:52,1122.75,1122.75,1122.50,1122.50,59,1776
12/21/2004,08:53,1122.75,1123.25,1122.50,1123.00,1620,937
12/21/2004,08:54,1123.00,1123.25,1122.75,1122.75,18,639
12/21/2004,08:55,1122.75,1123.50,1122.50,1123.25,1600,896
12/21/2004,08:56,1123.25,1123.25,1122.75,1123.25,1780,1028
12/21/2004,08:57,1123.00,1123.25,1122.50,1122.50,92,1766
12/21/2004,08:58,1122.50,1122.75,1122.25,1122.50,390,370
12/21/2004,08:59,1122.75,1123.25,1122.50,1123.00,1259,659
12/21/2004,09:00,1123.00,1123.50,1123.00,1123.00,1036,951
12/21/2004,09:01,1123.00,1123.25,1122.75,1123.00,442,348
12/21/2004,09:02,1122.75,1123.00,1122.25,1122.50,907,2170
12/21/2004,09:03,1122.50,1122.75,1122.25,1122.75,305,614
12/21/2004,09:04,1122.50,1122.75,1122.00,1122.50,891,793
12/21/2004,09:05,1122.75,1123.50,1122.50,1123.25,1666,102
12/21/2004,09:06,1123.50,1123.75,1123.00,1123.50,1280,1353
12/21/2004,09:07,1123.50,1123.75,1123.25,1123.50,396,336
12/21/2004,09:08,1123.50,1124.00,1123.50,1124.00,598,410
12/21/2004,09:09,1124.00,1124.00,1122.75,1122.75,229,1685
12/21/2004,09:10,1122.75,1123.00,1122.25,1122.50,1091,1586
12/21/2004,09:11,1122.50,1123.00,1122.25,1122.75,800,401
12/21/2004,09:12,1122.75,1123.00,1122.50,1122.75,64,494
12/21/2004,09:13,1122.75,1123.25,1122.75,1123.25,718,83
12/21/2004,09:14,1123.25,1123.50,1123.00,1123.25,769,140
12/21/2004,09:15,1123.50,1123.75,1123.00,1123.50,799,480
12/21/2004,09:16,1123.50,1123.50,1123.25,1123.25,151,579
12/21/2004,09:17,1123.25,1124.00,1123.25,1123.75,1287,309
12/21/2004,09:18,1123.75,1124.00,1123.50,1123.50,78,377
12/21/2004,09:19,1123.75,1124.00,1123.50,1123.75,380,68
12/21/2004,09:20,1124.00,1124.00,1122.75,1123.00,426,1343
12/21/2004,09:21,1123.25,1123.50,1123.00,1123.25,359,159
12/21/2004,09:22,1123.25,1123.50,1122.75,1123.25,375,318
12/21/2004,09:23,1123.25,1123.50,1123.25,1123.50,30,306
12/21/2004,09:24,1123.25,1123.50,1123.25,1123.50,61,215
12/21/2004,09:25,1123.25,1123.75,1123.25,1123.50,424,278
12/21/2004,09:26,1123.50,1123.75,1123.25,1123.25,20,488
12/21/2004,09:27,1123.25,1123.50,1123.25,1123.25,36,55
12/21/2004,09:28,1123.50,1123.50,1123.25,1123.25,48,77
12/21/2004,09:29,1123.25,1123.50,1123.25,1123.25,6,344
12/21/2004,09:30,1123.25,1123.50,1123.00,1123.25,201,318
12/21/2004,09:31,1123.50,1123.50,1123.25,1123.25,40,243
12/21/2004,09:32,1123.25,1123.25,1122.75,1123.00,215,785
12/21/2004,09:33,1123.00,1123.00,1122.50,1123.00,768,659
12/21/2004,09:34,1123.00,1123.25,1123.00,1123.25,716,200
12/21/2004,09:35,1123.25,1123.50,1123.00,1123.25,519,143
12/21/2004,09:36,1123.25,1123.25,1123.00,1123.00,30,115
12/21/2004,09:37,1123.00,1123.25,1123.00,1123.25,259,233
12/21/2004,09:38,1123.50,1123.50,1123.00,1123.25,193,187
12/21/2004,09:39,1123.00,1123.25,1122.75,1123.00,162,519
12/21/2004,09:40,1123.00,1123.00,1122.50,1122.75,463,554
12/21/2004,09:41,1122.75,1122.75,1122.00,1122.25,453,2222
12/21/2004,09:42,1122.25,1122.50,1122.00,1122.25,491,705
12/21/2004,09:43,1122.25,1122.50,1121.75,1122.25,916,1408
12/21/2004,09:44,1122.25,1122.50,1122.00,1122.00,95,877
12/21/2004,09:45,1122.00,1122.25,1122.00,1122.00,423,463
12/21/2004,09:46,1122.00,1122.25,1121.75,1121.75,64,972
12/21/2004,09:47,1121.75,1122.00,1121.50,1121.50,611,1019
12/21/2004,09:48,1121.50,1121.75,1121.25,1121.50,900,1363
12/21/2004,09:49,1121.75,1122.25,1121.50,1122.00,989,234
12/21/2004,09:50,1122.25,1122.50,1122.00,1122.25,498,426
12/21/2004,09:51,1122.25,1122.50,1122.00,1122.25,307,232
12/21/2004,09:52,1122.25,1122.25,1122.00,1122.00,54,368
12/21/2004,09:53,1122.00,1122.25,1122.00,1122.25,504,433
12/21/2004,09:54,1122.25,1122.50,1122.00,1122.00,167,244
12/21/2004,09:55,1122.25,1122.25,1121.50,1121.75,286,825
12/21/2004,09:56,1121.75,1122.25,1121.75,1122.00,432,264
12/21/2004,09:57,1122.00,1122.75,1121.75,1122.50,1202,93
12/21/2004,09:58,1122.75,1122.75,1122.25,1122.25,61,253
12/21/2004,09:59,1122.25,1122.50,1122.00,1122.25,312,628
12/21/2004,10:00,1122.25,1122.50,1122.00,1122.00,504,172
12/21/2004,10:01,1122.00,1122.25,1121.50,1121.75,1007,1560
12/21/2004,10:02,1121.75,1122.25,1121.75,1122.25,971,12
12/21/2004,10:03,1122.25,1122.25,1122.00,1122.25,589,4
12/21/2004,10:04,1122.25,1122.75,1122.00,1122.75,815,531
12/21/2004,10:05,1122.75,1123.25,1122.25,1123.00,1815,511
12/21/2004,10:06,1123.00,1123.25,1122.75,1123.00,275,673
12/21/2004,10:07,1123.00,1123.25,1122.75,1122.75,197,244
12/21/2004,10:08,1122.75,1123.00,1122.50,1123.00,319,361
12/21/2004,10:09,1122.75,1123.00,1122.25,1122.50,29,799
12/21/2004,10:10,1122.25,1122.75,1122.25,1122.75,376,158
12/21/2004,10:11,1122.75,1122.75,1122.50,1122.75,319,19
12/21/2004,10:12,1122.50,1123.00,1122.50,1122.75,162,164
12/21/2004,10:13,1122.75,1123.00,1122.50,1122.75,85,115
12/21/2004,10:14,1122.75,1123.00,1122.75,1123.00,538,183
12/21/2004,10:15,1123.00,1123.25,1122.75,1123.00,154,339
12/21/2004,10:16,1123.00,1123.50,1123.00,1123.50,793,247
12/21/2004,10:17,1123.50,1124.25,1123.25,1124.00,2829,1162
12/21/2004,10:18,1123.75,1124.25,1123.50,1123.75,1029,689
12/21/2004,10:19,1123.50,1123.75,1123.25,1123.25,267,627
12/21/2004,10:20,1123.25,1123.75,1123.25,1123.50,706,149
12/21/2004,10:21,1123.50,1123.75,1123.25,1123.25,55,558
12/21/2004,10:22,1123.00,1123.25,1123.00,1123.25,58,269
12/21/2004,10:23,1123.00,1123.25,1123.00,1123.00,43,26
12/21/2004,10:24,1123.25,1123.50,1123.00,1123.50,307,15
12/21/2004,10:25,1123.25,1123.50,1123.25,1123.50,127,85
12/21/2004,10:26,1123.50,1123.50,1123.00,1123.00,206,222
12/21/2004,10:27,1123.25,1123.25,1123.00,1123.25,264,14
12/21/2004,10:28,1123.25,1123.25,1122.75,1122.75,98,964
12/21/2004,10:29,1122.75,1123.50,1122.75,1123.25,694,73
12/21/2004,10:30,1123.25,1123.75,1123.00,1123.50,520,199
12/21/2004,10:31,1123.75,1124.25,1123.50,1124.25,1453,308
12/21/2004,10:32,1124.00,1124.25,1123.75,1124.00,453,171
12/21/2004,10:33,1124.00,1124.25,1123.75,1124.00,405,246
12/21/2004,10:34,1124.00,1124.00,1123.50,1123.50,95,299
12/21/2004,10:35,1123.75,1124.00,1123.50,1124.00,607,262
12/21/2004,10:36,1124.00,1124.00,1123.75,1124.00,204,243
12/21/2004,10:37,1123.75,1124.25,1123.75,1124.00,388,114
12/21/2004,10:38,1124.25,1124.25,1123.75,1123.75,190,903
12/21/2004,10:39,1124.00,1124.25,1124.00,1124.00,548,420
12/21/2004,10:40,1124.00,1124.25,1123.75,1123.75,353,517
12/21/2004,10:41,1123.75,1124.00,1123.50,1123.75,101,772
12/21/2004,10:42,1123.75,1124.00,1123.50,1123.75,406,384
12/21/2004,10:43,1123.75,1124.00,1123.50,1123.75,56,195
12/21/2004,10:44,1123.50,1123.75,1123.50,1123.50,263,41
12/21/2004,10:45,1123.75,1123.75,1123.25,1123.25,117,377
12/21/2004,10:46,1123.25,1123.50,1123.25,1123.25,20,35
12/21/2004,10:47,1123.25,1123.75,1123.25,1123.50,206,121
12/21/2004,10:48,1123.50,1123.75,1123.50,1123.50,107,85
12/21/2004,10:49,1123.50,1123.75,1123.25,1123.25,72,136
12/21/2004,10:50,1123.25,1123.50,1123.25,1123.50,279,27
12/21/2004,10:51,1123.50,1124.00,1123.50,1123.75,852,77
12/21/2004,10:52,1123.75,1124.25,1123.50,1123.75,1278,276
12/21/2004,10:53,1124.00,1124.50,1123.75,1124.25,1040,282
12/21/2004,10:54,1124.25,1124.50,1124.00,1124.25,70,476
12/21/2004,10:55,1124.25,1125.00,1124.25,1124.75,2286,553
12/21/2004,10:56,1124.75,1125.00,1124.50,1125.00,574,374
12/21/2004,10:57,1124.75,1125.50,1124.75,1125.25,1691,244
12/21/2004,10:58,1125.50,1125.75,1125.25,1125.50,3134,1238
12/21/2004,10:59,1125.50,1126.50,1125.50,1126.25,4242,1035
12/21/2004,11:00,1126.00,1126.25,1125.75,1126.00,176,1502
12/21/2004,11:01,1125.75,1126.25,1125.75,1125.75,760,630
12/21/2004,11:02,1126.00,1126.00,1125.50,1125.75,210,936
12/21/2004,11:03,1126.00,1126.25,1125.75,1126.25,873,134
12/21/2004,11:04,1126.25,1126.25,1126.00,1126.25,94,75
12/21/2004,11:05,1126.25,1126.50,1126.00,1126.00,793,627
12/21/2004,11:06,1126.00,1126.25,1125.75,1126.00,62,617
12/21/2004,11:07,1126.00,1126.00,1125.25,1125.25,312,1160
12/21/2004,11:08,1125.50,1125.75,1125.25,1125.50,374,324
12/21/2004,11:09,1125.50,1125.75,1125.25,1125.50,730,520
12/21/2004,11:10,1125.50,1125.50,1125.00,1125.50,1102,1142
12/21/2004,11:11,1125.50,1125.75,1125.25,1125.50,236,632
12/21/2004,11:12,1125.50,1125.50,1125.25,1125.50,244,95
12/21/2004,11:13,1125.50,1126.00,1125.50,1125.75,475,257
12/21/2004,11:14,1125.75,1125.75,1125.50,1125.75,263,61
12/21/2004,11:15,1125.75,1125.75,1125.50,1125.75,220,60
12/21/2004,11:16,1125.75,1125.75,1125.25,1125.25,277,395
12/21/2004,11:17,1125.25,1125.50,1125.25,1125.50,148,8
12/21/2004,11:18,1125.50,1125.50,1125.25,1125.50,456,1
12/21/2004,11:19,1125.25,1125.50,1125.25,1125.50,148,19
12/21/2004,11:20,1125.50,1125.50,1125.25,1125.25,444,930
12/21/2004,11:21,1125.25,1125.50,1125.00,1125.50,592,120
12/21/2004,11:22,1125.50,1125.50,1125.25,1125.25,13,169
12/21/2004,11:23,1125.25,1125.50,1125.00,1125.25,21,375
12/21/2004,11:24,1125.25,1125.50,1125.00,1125.25,482,19
12/21/2004,11:25,1125.25,1125.50,1125.00,1125.25,102,31
12/21/2004,11:26,1125.50,1125.50,1125.25,1125.50,108,19
12/21/2004,11:27,1125.25,1125.50,1125.25,1125.25,321,10
12/21/2004,11:28,1125.50,1125.50,1125.25,1125.50,213,424
12/21/2004,11:29,1125.50,1126.00,1125.50,1125.75,812,73
12/21/2004,11:30,1126.00,1126.00,1125.50,1125.75,304,362
12/21/2004,11:31,1126.00,1126.00,1125.50,1125.75,100,124
12/21/2004,11:32,1125.75,1126.00,1125.50,1126.00,261,57
12/21/2004,11:33,1125.75,1126.00,1125.75,1125.75,14,40
12/21/2004,11:34,1125.75,1126.25,1125.75,1125.75,406,364
12/21/2004,11:35,1125.75,1126.00,1125.50,1125.50,102,566
12/21/2004,11:36,1125.50,1125.75,1125.50,1125.75,38,25
12/21/2004,11:37,1125.50,1125.75,1125.50,1125.50,11,744
12/21/2004,11:38,1125.50,1125.50,1125.25,1125.50,308,153
12/21/2004,11:39,1125.50,1125.75,1125.25,1125.50,104,232
12/21/2004,11:40,1125.50,1125.50,1125.25,1125.25,27,464
12/21/2004,11:41,1125.25,1125.50,1125.00,1125.25,176,600
12/21/2004,11:42,1125.25,1125.50,1125.25,1125.25,23,104
12/21/2004,11:43,1125.25,1125.50,1125.25,1125.25,15,238
12/21/2004,11:44,1125.50,1125.50,1125.25,1125.25,117,369
12/21/2004,11:45,1125.50,1125.50,1125.25,1125.25,164,30
12/21/2004,11:46,1125.50,1125.50,1125.25,1125.50,52,36
12/21/2004,11:47,1125.25,1125.75,1125.25,1125.50,307,136
12/21/2004,11:48,1125.50,1125.50,1125.25,1125.50,156,7
12/21/2004,11:49,1125.50,1125.75,1125.50,1125.50,137,110
12/21/2004,11:50,1125.50,1125.75,1125.50,1125.50,5,7
12/21/2004,11:51,1125.50,1126.00,1125.50,1125.75,461,66
12/21/2004,11:52,1126.00,1126.25,1125.75,1126.25,1368,80
12/21/2004,11:53,1126.00,1126.50,1126.00,1126.25,337,439
12/21/2004,11:54,1126.25,1126.50,1126.00,1126.25,72,292
12/21/2004,11:55,1126.25,1126.50,1126.00,1126.25,129,188
12/21/2004,11:56,1126.50,1126.75,1126.25,1126.50,604,94
12/21/2004,11:57,1126.75,1127.25,1126.50,1127.00,2134,525
12/21/2004,11:58,1127.25,1127.25,1126.75,1127.00,263,520
12/21/2004,11:59,1127.00,1127.75,1127.00,1127.75,2074,439
12/21/2004,12:00,1127.50,1127.75,1127.25,1127.25,415,716
12/21/2004,12:01,1127.50,1127.50,1127.00,1127.00,54,595
12/21/2004,12:02,1127.25,1127.25,1126.75,1127.00,927,661
12/21/2004,12:03,1127.00,1127.25,1126.75,1127.00,129,419
12/21/2004,12:04,1127.00,1127.25,1126.75,1126.75,121,130
12/21/2004,12:05,1126.75,1127.00,1126.50,1126.75,76,1071
12/21/2004,12:06,1126.75,1127.00,1126.50,1126.50,28,505
12/21/2004,12:07,1126.50,1126.75,1126.50,1126.75,13,195
12/21/2004,12:08,1126.50,1126.75,1126.50,1126.75,25,42
12/21/2004,12:09,1126.75,1127.00,1126.50,1126.50,341,87
12/21/2004,12:10,1126.75,1127.00,1126.50,1126.50,135,256
12/21/2004,12:11,1126.75,1127.00,1126.50,1126.75,166,207
12/21/2004,12:12,1127.00,1127.00,1126.75,1126.75,33,59
12/21/2004,12:13,1127.00,1127.00,1126.75,1126.75,7,89
12/21/2004,12:14,1126.75,1127.00,1126.75,1127.00,704,42
12/21/2004,12:15,1127.00,1127.50,1127.00,1127.50,756,128
12/21/2004,12:16,1127.50,1127.50,1127.25,1127.25,721,221
12/21/2004,12:17,1127.25,1128.00,1127.25,1128.00,1800,246
12/21/2004,12:18,1127.75,1128.50,1127.75,1128.00,2326,565
12/21/2004,12:19,1128.00,1128.00,1127.25,1127.50,115,1140
12/21/2004,12:20,1127.25,1127.50,1127.00,1127.00,426,1476
12/21/2004,12:21,1127.00,1127.25,1126.75,1127.00,100,511
12/21/2004,12:22,1127.00,1127.25,1127.00,1127.00,28,107
12/21/2004,12:23,1127.00,1127.25,1126.75,1127.00,373,255
12/21/2004,12:24,1127.00,1127.25,1126.75,1126.75,15,400
12/21/2004,12:25,1126.75,1127.00,1126.75,1126.75,51,30
12/21/2004,12:26,1127.00,1127.50,1127.00,1127.50,627,39
12/21/2004,12:27,1127.25,1127.25,1126.75,1126.75,41,418
12/21/2004,12:28,1127.00,1127.00,1126.75,1127.00,85,127
12/21/2004,12:29,1127.00,1127.00,1126.75,1126.75,22,14
12/21/2004,12:30,1127.00,1127.00,1126.75,1126.75,19,23
12/21/2004,12:31,1127.00,1127.00,1126.75,1126.75,116,157
12/21/2004,12:32,1127.00,1127.00,1126.75,1127.00,5,38
12/21/2004,12:33,1127.00,1127.00,1126.75,1126.75,103,78
12/21/2004,12:34,1127.00,1127.00,1126.50,1126.75,131,917
12/21/2004,12:35,1126.75,1127.25,1126.75,1127.00,240,58
12/21/2004,12:36,1127.00,1127.75,1127.00,1127.50,1525,143
12/21/2004,12:37,1127.75,1127.75,1127.50,1127.75,1133,49
12/21/2004,12:38,1127.50,1127.75,1127.25,1127.25,10,294
12/21/2004,12:39,1127.50,1127.50,1127.25,1127.25,22,125
12/21/2004,12:40,1127.25,1127.25,1127.00,1127.25,7,235
12/21/2004,12:41,1127.25,1127.50,1127.25,1127.25,146,90
12/21/2004,12:42,1127.25,1127.50,1127.25,1127.50,15,89
12/21/2004,12:43,1127.25,1127.50,1127.25,1127.25,19,29
12/21/2004,12:44,1127.25,1127.50,1127.00,1127.00,83,319
12/21/2004,12:45,1127.25,1127.25,1127.00,1127.00,23,190
12/21/2004,12:46,1127.00,1127.25,1127.00,1127.25,194,79
12/21/2004,12:47,1127.25,1127.25,1126.50,1126.75,170,974
12/21/2004,12:48,1126.50,1127.00,1126.25,1126.25,324,1167
12/21/2004,12:49,1126.50,1126.75,1126.25,1126.50,288,412
12/21/2004,12:50,1126.75,1127.00,1126.50,1127.00,423,52
12/21/2004,12:51,1127.00,1127.00,1126.75,1126.75,136,27
12/21/2004,12:52,1126.75,1127.00,1126.75,1126.75,20,13
12/21/2004,12:53,1127.00,1127.25,1127.00,1127.00,479,12
12/21/2004,12:54,1127.25,1127.25,1127.00,1127.25,24,47
12/21/2004,12:55,1127.25,1127.25,1126.75,1127.00,62,302
12/21/2004,12:56,1127.00,1127.25,1126.75,1127.00,158,53
12/21/2004,12:57,1126.75,1127.25,1126.75,1127.00,320,18
12/21/2004,12:58,1127.00,1127.50,1127.00,1127.50,490,44
12/21/2004,12:59,1127.50,1127.75,1127.25,1127.50,890,335
12/21/2004,13:00,1127.50,1127.75,1127.25,1127.50,494,132
12/21/2004,13:01,1127.50,1127.75,1127.25,1127.50,347,196
12/21/2004,13:02,1127.50,1127.75,1127.50,1127.50,11,616
12/21/2004,13:03,1127.50,1127.75,1127.25,1127.25,14,111
12/21/2004,13:04,1127.50,1127.50,1127.25,1127.25,12,14
12/21/2004,13:05,1127.25,1127.75,1127.25,1127.75,570,18
12/21/2004,13:06,1127.75,1128.00,1127.50,1127.75,1294,732
12/21/2004,13:07,1127.75,1128.50,1127.50,1128.25,2720,388
12/21/2004,13:08,1128.25,1128.50,1128.00,1128.25,403,310
12/21/2004,13:09,1128.00,1128.50,1128.00,1128.25,356,236
12/21/2004,13:10,1128.25,1128.25,1127.75,1128.00,58,833
12/21/2004,13:11,1127.75,1128.00,1127.50,1127.75,539,347
12/21/2004,13:12,1127.75,1128.00,1127.50,1127.75,408,304
12/21/2004,13:13,1128.00,1128.25,1127.75,1128.00,497,55
12/21/2004,13:14,1128.25,1128.25,1128.00,1128.25,1061,91
12/21/2004,13:15,1128.25,1128.25,1127.75,1128.00,455,327
12/21/2004,13:16,1128.25,1128.75,1128.00,1128.50,1250,634
12/21/2004,13:17,1128.50,1128.75,1128.25,1128.50,428,439
12/21/2004,13:18,1128.25,1128.50,1128.25,1128.25,60,109
12/21/2004,13:19,1128.50,1129.25,1128.25,1129.00,2630,644
12/21/2004,13:20,1128.75,1129.25,1128.75,1129.00,1362,620
12/21/2004,13:21,1129.00,1129.00,1128.75,1129.00,374,47
12/21/2004,13:22,1128.75,1129.00,1128.50,1128.50,215,643
12/21/2004,13:23,1128.75,1129.00,1128.75,1128.75,467,301
12/21/2004,13:24,1129.00,1129.25,1128.75,1128.75,465,274
12/21/2004,13:25,1129.00,1129.00,1128.50,1128.75,162,536
12/21/2004,13:26,1128.75,1129.25,1128.75,1129.00,621,220
12/21/2004,13:27,1129.00,1129.00,1128.75,1128.75,17,148
12/21/2004,13:28,1129.00,1129.00,1128.75,1128.75,38,32
12/21/2004,13:29,1128.75,1129.00,1128.75,1129.00,5,21
12/21/2004,13:30,1129.00,1130.00,1128.75,1130.00,5048,568
12/21/2004,13:31,1130.00,1130.25,1129.75,1130.00,1507,1432
12/21/2004,13:32,1130.00,1131.25,1130.00,1131.00,4982,1928
12/21/2004,13:33,1130.75,1131.50,1130.75,1131.25,2561,592
12/21/2004,13:34,1131.25,1131.50,1130.75,1131.00,1543,2348
12/21/2004,13:35,1131.00,1131.25,1130.50,1130.50,176,1668
12/21/2004,13:36,1130.50,1130.75,1130.25,1130.50,805,1419
12/21/2004,13:37,1130.75,1130.75,1130.25,1130.50,44,798
12/21/2004,13:38,1130.25,1130.50,1130.25,1130.50,436,24
12/21/2004,13:39,1130.75,1130.75,1130.25,1130.50,462,477
12/21/2004,13:40,1130.75,1130.75,1130.50,1130.75,107,80
12/21/2004,13:41,1130.75,1131.00,1130.50,1131.00,710,409
12/21/2004,13:42,1130.75,1131.00,1130.50,1130.50,11,427
12/21/2004,13:43,1130.75,1130.75,1130.25,1130.50,272,828
12/21/2004,13:44,1130.50,1130.50,1130.25,1130.25,31,50
12/21/2004,13:45,1130.25,1130.50,1130.25,1130.25,576,143
12/21/2004,13:46,1130.50,1130.75,1130.25,1130.50,778,97
12/21/2004,13:47,1130.50,1130.75,1130.50,1130.75,20,89
12/21/2004,13:48,1130.75,1130.75,1130.25,1130.75,244,413
12/21/2004,13:49,1130.75,1130.75,1130.25,1130.50,76,268
12/21/2004,13:50,1130.25,1130.50,1130.25,1130.50,129,609
12/21/2004,13:51,1130.50,1130.50,1130.25,1130.50,700,5
12/21/2004,13:52,1130.50,1130.75,1130.50,1130.75,453,61
12/21/2004,13:53,1130.50,1130.75,1130.25,1130.50,162,560
12/21/2004,13:54,1130.50,1130.50,1130.25,1130.50,65,64
12/21/2004,13:55,1130.50,1130.50,1130.25,1130.50,615,3
12/21/2004,13:56,1130.75,1130.75,1130.25,1130.25,128,179
12/21/2004,13:57,1130.25,1130.75,1130.25,1130.50,870,40
12/21/2004,13:58,1130.75,1131.00,1130.50,1131.00,507,22
12/21/2004,13:59,1130.75,1131.00,1130.75,1130.75,145,56
12/21/2004,14:00,1131.00,1131.00,1130.75,1131.00,56,45
12/21/2004,14:01,1130.75,1131.25,1130.75,1131.25,1283,86
12/21/2004,14:02,1131.25,1131.25,1130.75,1131.00,333,449
12/21/2004,14:03,1130.75,1131.25,1130.75,1131.00,535,185
12/21/2004,14:04,1131.00,1131.25,1130.75,1130.75,82,375
12/21/2004,14:05,1130.75,1131.00,1130.25,1130.25,831,2168
12/21/2004,14:06,1130.50,1130.50,1129.50,1129.75,547,3348
12/21/2004,14:07,1129.75,1130.00,1129.50,1129.75,880,1284
12/21/2004,14:08,1130.00,1130.00,1129.50,1129.75,245,513
12/21/2004,14:09,1129.75,1129.75,1129.25,1129.50,957,750
12/21/2004,14:10,1129.50,1129.75,1129.00,1129.00,84,1092
12/21/2004,14:11,1129.25,1129.50,1129.00,1129.25,676,171
12/21/2004,14:12,1129.50,1130.00,1129.25,1130.00,1726,154
12/21/2004,14:13,1130.00,1130.00,1129.75,1129.75,476,59
12/21/2004,14:14,1129.75,1130.25,1129.75,1129.75,529,383
12/21/2004,14:15,1130.00,1130.00,1129.75,1129.75,99,31
12/21/2004,14:16,1129.75,1130.00,1129.75,1129.75,65,519
12/21/2004,14:17,1129.75,1130.00,1129.50,1129.75,323,191
12/21/2004,14:18,1129.75,1130.00,1129.50,1129.75,65,215
12/21/2004,14:19,1129.75,1130.00,1129.50,1129.50,254,243
12/21/2004,14:20,1129.75,1129.75,1129.50,1129.50,184,83
12/21/2004,14:21,1129.75,1130.00,1129.50,1130.00,468,225
12/21/2004,14:22,1130.00,1130.00,1129.75,1129.75,73,75
12/21/2004,14:23,1130.00,1130.25,1129.75,1130.00,589,594
12/21/2004,14:24,1130.00,1130.00,1129.75,1130.00,60,36
12/21/2004,14:25,1130.00,1130.00,1129.50,1129.50,8,436
12/21/2004,14:26,1129.50,1129.75,1129.25,1129.25,40,371
12/21/2004,14:27,1129.50,1129.75,1129.25,1129.25,614,489
12/21/2004,14:28,1129.50,1129.50,1129.25,1129.25,40,30
12/21/2004,14:29,1129.25,1129.50,1129.25,1129.50,105,75
12/21/2004,14:30,1129.25,1129.50,1129.00,1129.00,104,502
12/21/2004,14:31,1129.25,1129.25,1129.00,1129.25,133,767
12/21/2004,14:32,1129.25,1129.25,1128.75,1129.00,176,718
12/21/2004,14:33,1129.00,1129.00,1128.75,1128.75,232,315
12/21/2004,14:34,1128.75,1129.00,1128.75,1129.00,40,449
12/21/2004,14:35,1128.75,1129.00,1128.75,1129.00,1515,328
12/21/2004,14:36,1129.00,1129.00,1128.25,1128.50,273,1964
12/21/2004,14:37,1128.50,1128.50,1128.00,1128.25,321,1332
12/21/2004,14:38,1128.25,1128.50,1128.00,1128.25,359,672
12/21/2004,14:39,1128.25,1128.75,1128.25,1128.75,1056,107
12/21/2004,14:40,1128.75,1129.00,1128.50,1129.00,1068,234
12/21/2004,14:41,1128.75,1129.25,1128.75,1128.75,431,1959
12/21/2004,14:42,1129.00,1129.25,1128.75,1129.25,643,112
12/21/2004,14:43,1129.00,1129.50,1129.00,1129.25,1671,140
12/21/2004,14:44,1129.50,1129.75,1129.25,1129.75,654,211
12/21/2004,14:45,1129.50,1130.50,1129.50,1130.25,3430,209
12/21/2004,14:46,1130.50,1130.50,1130.25,1130.25,1218,76
12/21/2004,14:47,1130.25,1130.75,1130.25,1130.50,1210,1132
12/21/2004,14:48,1130.50,1130.50,1130.25,1130.50,140,236
12/21/2004,14:49,1130.50,1130.50,1130.25,1130.25,38,223
12/21/2004,14:50,1130.25,1130.50,1130.25,1130.25,5,281
12/21/2004,14:51,1130.50,1130.75,1130.25,1130.50,1225,15
12/21/2004,14:52,1130.75,1131.00,1130.50,1130.75,1372,125
12/21/2004,14:53,1131.00,1131.25,1130.75,1131.00,2728,1586
12/21/2004,14:54,1131.00,1131.25,1130.50,1130.75,272,1823
12/21/2004,14:55,1130.75,1131.00,1130.50,1130.75,409,434
12/21/2004,14:56,1130.50,1131.00,1130.50,1130.75,905,469
12/21/2004,14:57,1130.75,1131.00,1130.75,1130.75,640,89
12/21/2004,14:58,1130.75,1131.00,1130.75,1130.75,405,458
12/21/2004,14:59,1130.75,1131.00,1130.50,1130.50,998,1520
12/21/2004,15:00,1130.75,1130.75,1130.50,1130.75,940,1739
12/21/2004,15:01,1130.50,1130.75,1130.00,1130.25,1719,3823
12/21/2004,15:02,1130.25,1130.50,1130.25,1130.50,407,665
12/21/2004,15:03,1130.50,1130.50,1130.00,1130.25,914,1011
12/21/2004,15:04,1130.25,1130.50,1130.00,1130.25,746,656
12/21/2004,15:05,1130.50,1130.50,1130.25,1130.50,26,133
12/21/2004,15:06,1130.25,1130.75,1130.25,1130.75,690,277
12/21/2004,15:07,1130.75,1130.75,1130.00,1130.00,595,1500
12/21/2004,15:08,1130.00,1130.75,1130.00,1130.75,1030,334
12/21/2004,15:09,1130.75,1130.75,1130.25,1130.50,329,717
12/21/2004,15:10,1130.25,1130.50,1130.00,1130.25,650,1156
12/21/2004,15:11,1130.25,1130.50,1130.00,1130.25,522,450
12/21/2004,15:12,1130.25,1130.50,1130.00,1130.25,454,118
12/21/2004,15:13,1130.25,1130.50,1130.25,1130.25,186,559
12/21/2004,15:14,1130.50,1131.00,1130.25,1130.75,2267,1366
12/21/2004,15:15,1131.00,1131.25,1130.50,1130.75,4777,3236
12/21/2004,15:16,1130.50,1130.50,1130.50,1130.50,0,21
12/21/2004,15:31,1130.25,1130.50,1130.00,1130.25,17,173
12/21/2004,15:32,1130.25,1130.25,1130.00,1130.00,85,9
12/21/2004,15:33,1130.25,1130.25,1130.00,1130.00,5,13
12/21/2004,15:34,1130.00,1130.00,1130.00,1130.00,0,2
12/21/2004,15:35,1130.00,1130.50,1130.00,1130.50,125,13
12/21/2004,15:37,1130.25,1130.25,1130.25,1130.25,0,2
12/21/2004,15:38,1130.25,1130.25,1130.25,1130.25,0,52
12/21/2004,15:39,1130.25,1130.25,1130.25,1130.25,0,59
12/21/2004,15:40,1130.25,1130.50,1130.25,1130.50,7,1
12/21/2004,15:41,1130.50,1130.50,1130.25,1130.50,3,1
12/21/2004,15:42,1130.50,1130.50,1130.50,1130.50,3,0
12/21/2004,15:45,1130.25,1130.25,1130.25,1130.25,0,38
12/21/2004,15:46,1130.25,1130.50,1130.25,1130.25,5,17
12/21/2004,15:47,1130.25,1130.25,1130.25,1130.25,0,1
12/21/2004,15:48,1130.50,1130.50,1130.25,1130.25,1,18
12/21/2004,15:49,1130.50,1130.50,1130.50,1130.50,13,0
12/21/2004,15:51,1130.25,1130.25,1130.25,1130.25,0,20
12/21/2004,15:52,1130.25,1130.25,1130.25,1130.25,0,23
12/21/2004,15:53,1130.25,1130.25,1130.25,1130.25,0,10
12/21/2004,15:54,1130.25,1130.25,1130.25,1130.25,0,31
12/21/2004,15:55,1130.25,1130.25,1130.00,1130.00,0,13
12/21/2004,15:56,1130.50,1130.50,1130.50,1130.50,1,0
12/21/2004,15:59,1130.25,1130.25,1130.25,1130.25,0,212
12/21/2004,16:00,1130.25,1130.25,1130.25,1130.25,0,8
12/21/2004,17:01,1130.50,1130.75,1130.50,1130.75,22,0
12/21/2004,17:02,1130.75,1130.75,1130.75,1130.75,86,0
12/21/2004,17:04,1130.75,1130.75,1130.75,1130.75,14,0
12/21/2004,17:06,1130.75,1130.75,1130.75,1130.75,2,0
12/21/2004,17:07,1130.75,1130.75,1130.75,1130.75,1,0
12/21/2004,17:08,1130.50,1130.50,1130.50,1130.50,0,1
12/21/2004,17:09,1130.75,1130.75,1130.75,1130.75,6,0
12/21/2004,17:10,1131.00,1131.00,1131.00,1131.00,1,0
12/21/2004,17:11,1130.75,1130.75,1130.50,1130.50,0,2
12/21/2004,17:12,1130.50,1130.50,1130.50,1130.50,0,1
12/21/2004,17:20,1130.75,1130.75,1130.75,1130.75,3,0
12/21/2004,17:21,1130.75,1130.75,1130.75,1130.75,1,0
12/21/2004,17:22,1130.75,1130.75,1130.75,1130.75,10,0
12/21/2004,17:23,1130.75,1130.75,1130.75,1130.75,16,0
12/21/2004,17:25,1130.75,1130.75,1130.75,1130.75,22,0
12/21/2004,17:28,1130.75,1130.75,1130.75,1130.75,36,0
12/21/2004,17:29,1130.50,1130.50,1130.50,1130.50,0,1
12/21/2004,17:30,1130.75,1130.75,1130.75,1130.75,12,0
12/21/2004,17:31,1130.50,1130.50,1130.50,1130.50,0,2
12/21/2004,17:33,1130.75,1131.00,1130.75,1131.00,13,0
12/21/2004,17:34,1131.00,1131.00,1131.00,1131.00,1,0
12/21/2004,17:35,1130.75,1130.75,1130.75,1130.75,0,8
12/21/2004,17:36,1130.75,1130.75,1130.75,1130.75,0,4
12/21/2004,17:38,1130.75,1130.75,1130.75,1130.75,0,1
12/21/2004,17:39,1130.50,1130.50,1130.50,1130.50,0,4
12/21/2004,17:41,1130.50,1130.50,1130.50,1130.50,0,1
12/21/2004,17:44,1130.50,1130.50,1130.50,1130.50,0,20
12/21/2004,17:46,1130.75,1130.75,1130.75,1130.75,1,0
12/21/2004,17:47,1130.50,1130.50,1130.50,1130.50,0,10
12/21/2004,17:50,1130.50,1130.50,1130.50,1130.50,0,6
12/21/2004,17:56,1130.50,1130.50,1130.50,1130.50,0,77
12/21/2004,17:57,1130.50,1130.75,1130.50,1130.50,10,2
12/21/2004,17:58,1130.50,1130.50,1130.50,1130.50,0,10
12/21/2004,17:59,1130.50,1130.50,1130.50,1130.50,0,6
12/21/2004,18:01,1130.50,1130.50,1130.50,1130.50,0,5
12/21/2004,18:02,1130.50,1130.50,1130.50,1130.50,0,2
12/21/2004,18:03,1130.25,1130.25,1130.25,1130.25,0,1
12/21/2004,18:07,1130.25,1130.50,1130.25,1130.50,3,10
12/21/2004,18:09,1130.50,1130.75,1130.50,1130.50,2,1
12/21/2004,18:10,1130.50,1130.50,1130.50,1130.50,0,6
12/21/2004,18:11,1130.50,1130.50,1130.25,1130.25,0,16
12/21/2004,18:12,1130.25,1130.25,1130.25,1130.25,0,13
12/21/2004,18:14,1130.50,1130.50,1130.50,1130.50,22,0
12/21/2004,18:20,1130.50,1130.50,1130.50,1130.50,10,0
12/21/2004,18:22,1130.50,1130.50,1130.50,1130.50,4,0
12/21/2004,18:23,1130.50,1130.50,1130.50,1130.50,2,0
12/21/2004,18:24,1130.50,1130.50,1130.50,1130.50,3,0
12/21/2004,18:29,1130.75,1130.75,1130.50,1130.50,1,4
12/21/2004,18:33,1130.75,1130.75,1130.75,1130.75,11,0
12/21/2004,18:36,1130.75,1130.75,1130.75,1130.75,2,0
12/21/2004,18:37,1130.50,1130.50,1130.50,1130.50,0,22
12/21/2004,18:41,1130.75,1130.75,1130.50,1130.50,1,1
12/21/2004,18:48,1130.50,1130.50,1130.50,1130.50,0,32
12/21/2004,18:49,1130.50,1130.50,1130.50,1130.50,0,10
12/21/2004,18:50,1130.50,1130.50,1130.50,1130.50,0,4
12/21/2004,18:53,1130.50,1130.50,1130.50,1130.50,0,7
12/21/2004,18:56,1130.25,1130.25,1130.25,1130.25,0,94
12/21/2004,18:57,1130.25,1130.25,1130.25,1130.25,0,3
12/21/2004,18:58,1130.25,1130.25,1130.25,1130.25,0,4
12/21/2004,19:00,1130.25,1130.25,1130.25,1130.25,0,13
12/21/2004,19:01,1130.25,1130.25,1130.25,1130.25,0,2
12/21/2004,19:03,1130.25,1130.25,1130.25,1130.25,0,3
12/21/2004,19:04,1130.25,1130.25,1130.25,1130.25,0,3
12/21/2004,19:07,1130.25,1130.25,1130.25,1130.25,0,2
12/21/2004,19:10,1130.25,1130.25,1130.25,1130.25,0,2
12/21/2004,19:15,1130.25,1130.25,1130.25,1130.25,0,1
12/21/2004,19:16,1130.25,1130.25,1130.25,1130.25,0,3
12/21/2004,19:18,1130.00,1130.00,1130.00,1130.00,0,9
12/21/2004,19:19,1130.00,1130.00,1130.00,1130.00,0,5
12/21/2004,19:20,1130.00,1130.00,1130.00,1130.00,0,1
12/21/2004,19:21,1130.00,1130.25,1130.00,1130.25,50,10
12/21/2004,19:22,1130.25,1130.25,1130.00,1130.25,66,3
12/21/2004,19:23,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,19:24,1130.25,1130.25,1130.25,1130.25,59,0
12/21/2004,19:25,1130.25,1130.25,1130.25,1130.25,4,0
12/21/2004,19:26,1130.00,1130.00,1130.00,1130.00,0,2
12/21/2004,19:30,1130.00,1130.25,1130.00,1130.25,55,1
12/21/2004,19:31,1130.25,1130.25,1130.25,1130.25,17,0
12/21/2004,19:32,1130.25,1130.25,1130.25,1130.25,2,0
12/21/2004,19:36,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,19:37,1130.25,1130.25,1130.00,1130.00,24,5
12/21/2004,19:38,1130.25,1130.25,1130.25,1130.25,5,0
12/21/2004,19:40,1130.25,1130.25,1130.25,1130.25,3,0
12/21/2004,19:41,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,19:42,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,19:43,1130.25,1130.25,1130.25,1130.25,4,0
12/21/2004,19:44,1130.25,1130.50,1130.25,1130.50,44,0
12/21/2004,19:45,1130.25,1130.25,1130.25,1130.25,0,1
12/21/2004,19:46,1130.25,1130.25,1130.25,1130.25,0,5
12/21/2004,19:47,1130.25,1130.25,1130.25,1130.25,0,1
12/21/2004,19:48,1130.25,1130.25,1130.25,1130.25,0,12
12/21/2004,19:51,1130.25,1130.25,1130.25,1130.25,0,1
12/21/2004,19:53,1130.00,1130.00,1130.00,1130.00,0,1
12/21/2004,19:55,1130.25,1130.25,1130.25,1130.25,40,0
12/21/2004,19:57,1130.00,1130.00,1130.00,1130.00,0,2
12/21/2004,20:02,1130.00,1130.00,1130.00,1130.00,0,1
12/21/2004,20:10,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,20:15,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,20:16,1130.25,1130.25,1130.00,1130.00,2,275
12/21/2004,20:17,1130.00,1130.25,1129.75,1130.25,14,147
12/21/2004,20:18,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,20:19,1130.00,1130.00,1130.00,1130.00,0,2
12/21/2004,20:20,1130.00,1130.00,1130.00,1130.00,0,5
12/21/2004,20:21,1130.00,1130.00,1130.00,1130.00,0,8
12/21/2004,20:23,1130.25,1130.25,1130.25,1130.25,6,0
12/21/2004,20:24,1130.25,1130.25,1130.25,1130.25,22,0
12/21/2004,20:25,1130.00,1130.00,1130.00,1130.00,0,3
12/21/2004,20:31,1130.00,1130.00,1130.00,1130.00,0,1
12/21/2004,20:32,1130.25,1130.25,1130.25,1130.25,5,0
12/21/2004,20:37,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,20:38,1130.00,1130.00,1130.00,1130.00,0,1
12/21/2004,20:42,1130.00,1130.25,1130.00,1130.25,4,1
12/21/2004,20:49,1130.00,1130.00,1130.00,1130.00,0,8
12/21/2004,20:52,1130.00,1130.00,1130.00,1130.00,0,1
12/21/2004,20:54,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,20:56,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,20:57,1130.25,1130.25,1130.25,1130.25,2,0
12/21/2004,20:59,1130.00,1130.00,1130.00,1130.00,0,62
12/21/2004,21:00,1130.00,1130.00,1130.00,1130.00,0,1
12/21/2004,21:01,1130.00,1130.00,1130.00,1130.00,0,1
12/21/2004,21:02,1130.25,1130.25,1130.25,1130.25,6,0
12/21/2004,21:04,1130.00,1130.00,1130.00,1130.00,0,5
12/21/2004,21:05,1130.00,1130.00,1130.00,1130.00,0,1
12/21/2004,21:10,1130.00,1130.00,1130.00,1130.00,0,1
12/21/2004,21:11,1130.00,1130.00,1130.00,1130.00,0,20
12/21/2004,21:12,1130.00,1130.00,1130.00,1130.00,0,29
12/21/2004,21:13,1130.00,1130.00,1130.00,1130.00,0,41
12/21/2004,21:16,1130.00,1130.00,1130.00,1130.00,0,2
12/21/2004,21:23,1130.25,1130.25,1130.25,1130.25,50,0
12/21/2004,21:25,1130.25,1130.25,1130.25,1130.25,5,0
12/21/2004,21:26,1130.25,1130.50,1130.25,1130.50,5,0
12/21/2004,21:27,1130.25,1130.25,1130.25,1130.25,0,3
12/21/2004,21:28,1130.25,1130.25,1130.25,1130.25,0,7
12/21/2004,21:30,1130.25,1130.25,1130.25,1130.25,0,8
12/21/2004,21:36,1130.25,1130.25,1130.25,1130.25,0,5
12/21/2004,21:42,1130.25,1130.25,1130.25,1130.25,0,5
12/21/2004,21:46,1130.25,1130.25,1130.25,1130.25,0,10
12/21/2004,21:49,1130.25,1130.25,1130.25,1130.25,0,9
12/21/2004,21:51,1130.25,1130.25,1130.25,1130.25,0,1
12/21/2004,21:53,1130.50,1130.50,1130.50,1130.50,40,0
12/21/2004,21:54,1130.25,1130.25,1130.25,1130.25,0,6
12/21/2004,21:56,1130.50,1130.50,1130.50,1130.50,1,0
12/21/2004,22:01,1130.25,1130.25,1130.25,1130.25,0,4
12/21/2004,22:02,1130.50,1130.50,1130.50,1130.50,30,0
12/21/2004,22:04,1130.25,1130.25,1130.25,1130.25,0,5
12/21/2004,22:05,1130.25,1130.25,1130.25,1130.25,0,5
12/21/2004,22:06,1130.25,1130.25,1130.25,1130.25,0,1
12/21/2004,22:12,1130.25,1130.25,1130.25,1130.25,0,5
12/21/2004,22:14,1130.25,1130.25,1130.25,1130.25,0,5
12/21/2004,22:15,1130.50,1130.50,1130.25,1130.25,2,5
12/21/2004,22:16,1130.25,1130.25,1130.25,1130.25,0,1
12/21/2004,22:23,1130.25,1130.25,1130.25,1130.25,0,9
12/21/2004,22:24,1130.25,1130.25,1130.25,1130.25,0,3
12/21/2004,22:29,1130.25,1130.25,1130.25,1130.25,0,5
12/21/2004,22:30,1130.25,1130.25,1130.25,1130.25,0,5
12/21/2004,22:34,1130.50,1130.50,1130.25,1130.25,1,5
12/21/2004,22:37,1130.25,1130.25,1130.25,1130.25,0,5
12/21/2004,22:39,1130.25,1130.25,1130.25,1130.25,0,1
12/21/2004,22:46,1130.25,1130.25,1130.25,1130.25,0,6
12/21/2004,22:57,1130.25,1130.25,1130.25,1130.25,0,4
12/21/2004,23:01,1130.25,1130.25,1130.25,1130.25,0,5
12/21/2004,23:04,1130.00,1130.00,1130.00,1130.00,0,52
12/21/2004,23:14,1130.00,1130.00,1130.00,1130.00,0,3
12/21/2004,23:20,1130.00,1130.00,1130.00,1130.00,0,3
12/21/2004,23:21,1130.25,1130.25,1130.00,1130.00,1,2
12/21/2004,23:31,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,23:33,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,23:34,1130.25,1130.25,1130.25,1130.25,6,0
12/21/2004,23:37,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,23:38,1130.25,1130.25,1130.25,1130.25,1,0
12/21/2004,23:53,1130.25,1130.25,1130.25,1130.25,6,0
12/21/2004,23:55,1130.00,1130.00,1130.00,1130.00,0,1
12/22/2004,00:07,1130.25,1130.25,1130.25,1130.25,5,0
12/22/2004,00:11,1130.25,1130.25,1130.25,1130.25,1,0
12/22/2004,00:18,1130.25,1130.25,1130.25,1130.25,5,0
12/22/2004,00:19,1130.25,1130.25,1130.25,1130.25,5,0
12/22/2004,00:24,1130.25,1130.25,1130.25,1130.25,5,0
12/22/2004,00:27,1130.50,1130.50,1130.50,1130.50,2,0
12/22/2004,00:29,1130.25,1130.25,1130.25,1130.25,0,4
12/22/2004,00:32,1130.50,1130.50,1130.50,1130.50,3,0
12/22/2004,00:33,1130.25,1130.25,1130.25,1130.25,0,1
12/22/2004,00:34,1130.25,1130.25,1130.25,1130.25,0,1
12/22/2004,00:44,1130.50,1130.50,1130.50,1130.50,21,0
12/22/2004,00:46,1130.50,1130.50,1130.50,1130.50,2,0
12/22/2004,00:51,1130.50,1130.50,1130.50,1130.50,10,0
12/22/2004,00:52,1130.25,1130.25,1130.25,1130.25,0,2
12/22/2004,00:55,1130.25,1130.25,1130.25,1130.25,0,4
12/22/2004,01:00,1130.25,1130.25,1130.25,1130.25,0,3
12/22/2004,01:05,1130.25,1130.25,1130.25,1130.25,0,8
12/22/2004,01:06,1130.25,1130.50,1130.25,1130.50,22,1
12/22/2004,01:16,1130.50,1130.50,1130.50,1130.50,1,0
12/22/2004,01:19,1130.50,1130.50,1130.50,1130.50,2,0
12/22/2004,01:20,1130.50,1130.50,1130.50,1130.50,5,0
12/22/2004,01:21,1130.50,1130.50,1130.50,1130.50,3,0
12/22/2004,01:23,1130.25,1130.25,1130.25,1130.25,0,2
12/22/2004,01:25,1130.25,1130.25,1130.25,1130.25,0,2
12/22/2004,01:27,1130.50,1130.50,1130.50,1130.50,1,0
12/22/2004,01:28,1130.25,1130.25,1130.25,1130.25,0,12
12/22/2004,01:32,1130.25,1130.25,1130.25,1130.25,0,2
12/22/2004,01:33,1130.25,1130.25,1130.25,1130.25,0,16
12/22/2004,01:38,1130.50,1130.50,1130.50,1130.50,2,0
12/22/2004,01:39,1130.50,1130.50,1130.50,1130.50,2,0
12/22/2004,01:42,1130.25,1130.25,1130.00,1130.00,0,16
12/22/2004,01:46,1130.25,1130.25,1130.25,1130.25,15,0
12/22/2004,01:47,1130.25,1130.25,1130.25,1130.25,5,0
12/22/2004,01:48,1130.25,1130.25,1130.25,1130.25,10,0
12/22/2004,01:49,1130.25,1130.25,1130.25,1130.25,1,0
12/22/2004,01:50,1130.25,1130.25,1130.25,1130.25,3,0
12/22/2004,01:51,1130.25,1130.25,1130.25,1130.25,10,0
12/22/2004,01:52,1130.25,1130.25,1130.25,1130.25,50,0
12/22/2004,01:54,1130.25,1130.25,1130.25,1130.25,5,0
12/22/2004,01:59,1130.25,1130.25,1130.25,1130.25,30,0
12/22/2004,02:00,1130.50,1130.50,1130.25,1130.25,4,28
12/22/2004,02:01,1130.25,1130.25,1130.00,1130.25,30,42
12/22/2004,02:02,1130.25,1130.50,1130.00,1130.50,77,10
12/22/2004,02:03,1130.25,1130.25,1130.00,1130.25,21,29
12/22/2004,02:04,1130.25,1130.25,1130.25,1130.25,34,0
12/22/2004,02:05,1130.25,1130.25,1130.25,1130.25,51,0
12/22/2004,02:06,1130.25,1130.25,1130.25,1130.25,3,0
12/22/2004,02:07,1130.50,1130.75,1130.50,1130.50,108,22
12/22/2004,02:08,1130.50,1130.50,1130.50,1130.50,0,42
12/22/2004,02:09,1130.50,1130.50,1130.50,1130.50,0,15
12/22/2004,02:10,1130.50,1130.50,1130.50,1130.50,0,21
12/22/2004,02:11,1130.50,1130.75,1130.25,1130.75,11,8
12/22/2004,02:12,1130.50,1130.50,1130.50,1130.50,0,3
12/22/2004,02:13,1130.50,1130.50,1130.50,1130.50,0,2
12/22/2004,02:15,1130.50,1130.50,1130.50,1130.50,0,29
12/22/2004,02:18,1130.50,1130.50,1130.50,1130.50,0,26
12/22/2004,02:19,1130.50,1130.50,1130.50,1130.50,0,1
12/22/2004,02:21,1130.25,1130.25,1130.25,1130.25,0,1
12/22/2004,02:23,1130.50,1130.50,1130.50,1130.50,62,0
12/22/2004,02:24,1130.50,1130.50,1130.25,1130.25,5,1
12/22/2004,02:25,1130.50,1130.50,1130.50,1130.50,20,0
12/22/2004,02:27,1130.50,1130.50,1130.50,1130.50,25,0
12/22/2004,02:28,1130.50,1130.50,1130.50,1130.50,12,0
12/22/2004,02:29,1130.50,1130.50,1130.25,1130.25,8,1
12/22/2004,02:31,1130.25,1130.25,1130.25,1130.25,0,13
12/22/2004,02:32,1130.25,1130.25,1130.25,1130.25,0,17
12/22/2004,02:33,1130.50,1130.50,1130.50,1130.50,10,0
12/22/2004,02:36,1130.25,1130.50,1130.25,1130.50,65,1
12/22/2004,02:39,1130.50,1130.50,1130.50,1130.50,2,0
12/22/2004,02:40,1130.50,1130.50,1130.50,1130.50,1,0
12/22/2004,02:41,1130.75,1130.75,1130.75,1130.75,2,0
12/22/2004,02:42,1130.50,1130.50,1130.50,1130.50,0,5
12/22/2004,02:43,1130.50,1130.75,1130.50,1130.75,1,3
12/22/2004,02:45,1130.75,1130.75,1130.75,1130.75,3,0
12/22/2004,02:46,1130.75,1130.75,1130.75,1130.75,16,0
12/22/2004,02:47,1130.75,1130.75,1130.75,1130.75,5,0
12/22/2004,02:48,1130.75,1131.00,1130.75,1130.75,217,1
12/22/2004,02:49,1131.00,1131.25,1131.00,1131.25,354,0
12/22/2004,02:50,1131.00,1131.00,1131.00,1131.00,0,148
12/22/2004,02:51,1131.00,1131.25,1131.00,1131.00,2,102
12/22/2004,02:52,1131.25,1131.25,1131.00,1131.00,14,9
12/22/2004,02:53,1131.00,1131.25,1131.00,1131.25,5,5
12/22/2004,02:55,1131.00,1131.25,1131.00,1131.25,37,30
12/22/2004,02:56,1131.25,1131.25,1131.25,1131.25,3,0
12/22/2004,02:57,1131.25,1131.25,1131.25,1131.25,66,0
12/22/2004,02:58,1131.50,1131.50,1131.25,1131.25,106,189
12/22/2004,02:59,1131.25,1131.50,1131.25,1131.50,1,5
12/22/2004,03:00,1131.50,1131.75,1131.50,1131.75,197,1
12/22/2004,03:01,1131.75,1132.50,1131.75,1132.50,309,27
12/22/2004,03:02,1132.25,1132.25,1132.00,1132.25,4,80
12/22/2004,03:03,1132.00,1132.25,1132.00,1132.25,45,1
12/22/2004,03:04,1132.00,1132.25,1131.75,1132.25,129,93
12/22/2004,03:05,1132.25,1132.50,1132.00,1132.00,19,15
12/22/2004,03:06,1132.25,1132.50,1132.25,1132.25,52,66
12/22/2004,03:07,1132.25,1132.50,1132.25,1132.50,7,50
12/22/2004,03:08,1132.50,1132.75,1132.50,1132.50,61,1
12/22/2004,03:09,1132.25,1132.50,1132.25,1132.50,92,2
12/22/2004,03:10,1132.50,1132.50,1132.50,1132.50,49,0
12/22/2004,03:11,1132.50,1132.50,1132.25,1132.50,3,110
12/22/2004,03:12,1132.25,1132.25,1132.00,1132.00,0,126
12/22/2004,03:13,1132.25,1132.50,1132.25,1132.50,305,0
12/22/2004,03:14,1132.50,1132.50,1132.50,1132.50,3,0
12/22/2004,03:15,1132.50,1132.50,1132.50,1132.50,89,0
12/22/2004,03:16,1132.50,1132.50,1132.50,1132.50,1,0
12/22/2004,03:17,1132.50,1132.50,1132.25,1132.50,5,1
12/22/2004,03:18,1132.25,1132.25,1132.25,1132.25,0,3
12/22/2004,03:19,1132.25,1132.25,1132.25,1132.25,0,11
12/22/2004,03:21,1132.25,1132.50,1132.25,1132.50,1,27
12/22/2004,03:22,1132.50,1132.50,1132.50,1132.50,1,0
12/22/2004,03:24,1132.50,1132.50,1132.50,1132.50,100,0
12/22/2004,03:25,1132.50,1132.50,1132.50,1132.50,1,0
12/22/2004,03:27,1132.25,1132.25,1132.25,1132.25,0,10
12/22/2004,03:28,1132.25,1132.25,1132.25,1132.25,0,4
12/22/2004,03:29,1132.25,1132.25,1132.00,1132.25,50,129
12/22/2004,03:30,1132.00,1132.00,1132.00,1132.00,0,4
12/22/2004,03:31,1132.25,1132.25,1132.00,1132.00,15,2
12/22/2004,03:33,1132.00,1132.00,1131.75,1131.75,0,38
12/22/2004,03:34,1131.75,1131.75,1131.75,1131.75,0,23
12/22/2004,03:37,1132.00,1132.00,1132.00,1132.00,83,0
12/22/2004,03:38,1132.00,1132.00,1132.00,1132.00,1,0
12/22/2004,03:39,1132.00,1132.00,1132.00,1132.00,20,0
12/22/2004,03:40,1131.75,1132.00,1131.75,1132.00,1,1
12/22/2004,03:41,1132.00,1132.00,1132.00,1132.00,1,0
12/22/2004,03:42,1131.75,1131.75,1131.75,1131.75,0,5
12/22/2004,03:43,1132.00,1132.00,1132.00,1132.00,3,0
12/22/2004,03:45,1131.75,1132.00,1131.75,1132.00,13,6
12/22/2004,03:46,1132.00,1132.00,1132.00,1132.00,1,0
12/22/2004,03:48,1132.00,1132.00,1132.00,1132.00,1,0
12/22/2004,03:49,1132.00,1132.00,1132.00,1132.00,2,0
12/22/2004,03:50,1132.00,1132.00,1132.00,1132.00,49,0
12/22/2004,03:51,1132.00,1132.00,1132.00,1132.00,11,0
12/22/2004,03:52,1132.00,1132.00,1132.00,1132.00,18,0
12/22/2004,03:54,1132.00,1132.00,1132.00,1132.00,1,0
12/22/2004,03:55,1132.00,1132.00,1132.00,1132.00,1,0
12/22/2004,03:56,1132.00,1132.25,1132.00,1132.25,3,0
12/22/2004,03:57,1132.00,1132.00,1132.00,1132.00,0,12
12/22/2004,03:58,1132.00,1132.00,1132.00,1132.00,0,1
12/22/2004,03:59,1132.00,1132.00,1132.00,1132.00,0,1
12/22/2004,04:00,1132.25,1132.50,1132.25,1132.25,43,41
12/22/2004,04:01,1132.25,1132.25,1132.25,1132.25,0,2
12/22/2004,04:02,1132.25,1132.25,1132.25,1132.25,0,2
12/22/2004,04:04,1132.25,1132.25,1132.25,1132.25,0,14
12/22/2004,04:05,1132.25,1132.25,1132.25,1132.25,0,8
12/22/2004,04:06,1132.25,1132.25,1132.25,1132.25,0,4
12/22/2004,04:08,1132.50,1132.50,1132.50,1132.50,10,0
12/22/2004,04:10,1132.25,1132.25,1132.25,1132.25,0,4
12/22/2004,04:11,1132.25,1132.25,1132.25,1132.25,0,6
12/22/2004,04:13,1132.50,1132.50,1132.50,1132.50,115,0
12/22/2004,04:14,1132.75,1132.75,1132.75,1132.75,110,0
12/22/2004,04:15,1132.75,1133.00,1132.75,1132.75,34,36
12/22/2004,04:16,1133.00,1133.00,1132.75,1132.75,1,52
12/22/2004,04:17,1132.75,1133.00,1132.75,1132.75,1,6
12/22/2004,04:18,1132.75,1133.00,1132.75,1132.75,2,14
12/22/2004,04:19,1132.75,1132.75,1132.75,1132.75,0,16
12/22/2004,04:20,1133.00,1133.00,1132.75,1132.75,3,6
12/22/2004,04:21,1132.75,1133.00,1132.75,1132.75,211,3
12/22/2004,04:22,1133.00,1133.00,1132.75,1132.75,1,19
12/22/2004,04:23,1132.50,1133.00,1132.50,1132.75,72,58
12/22/2004,04:24,1132.75,1132.75,1132.75,1132.75,0,1
12/22/2004,04:25,1132.75,1133.00,1132.75,1132.75,13,5
12/22/2004,04:26,1132.75,1133.00,1132.75,1132.75,12,19
12/22/2004,04:27,1133.00,1133.00,1132.50,1132.50,1,1
12/22/2004,04:31,1132.50,1132.50,1132.50,1132.50,0,5
12/22/2004,04:32,1132.50,1132.50,1132.50,1132.50,0,1
12/22/2004,04:35,1132.50,1132.50,1132.50,1132.50,0,25
12/22/2004,04:38,1132.50,1132.50,1132.25,1132.50,9,75
12/22/2004,04:40,1132.25,1132.25,1132.25,1132.25,0,64
12/22/2004,04:41,1132.25,1132.25,1132.25,1132.25,0,19
12/22/2004,04:42,1132.25,1132.25,1132.25,1132.25,0,2
12/22/2004,04:43,1132.50,1132.50,1132.25,1132.25,2,29
12/22/2004,04:44,1132.25,1132.50,1132.25,1132.25,2,14
12/22/2004,04:45,1132.25,1132.25,1132.25,1132.25,0,14
12/22/2004,04:46,1132.25,1132.25,1132.25,1132.25,0,18
12/22/2004,04:47,1132.25,1132.25,1132.00,1132.00,0,2
12/22/2004,04:48,1132.25,1132.25,1132.25,1132.25,1,0
12/22/2004,04:49,1132.25,1132.25,1132.25,1132.25,12,0
12/22/2004,04:50,1132.25,1132.25,1132.25,1132.25,1,0
12/22/2004,04:51,1132.25,1132.25,1132.25,1132.25,3,0
12/22/2004,04:52,1132.25,1132.25,1132.25,1132.25,4,0
12/22/2004,04:54,1132.50,1132.50,1132.50,1132.50,7,0
12/22/2004,04:57,1132.25,1132.25,1132.25,1132.25,0,3
12/22/2004,04:58,1132.25,1132.50,1132.25,1132.50,40,1
12/22/2004,05:03,1132.50,1132.50,1132.25,1132.25,1,1
12/22/2004,05:04,1132.25,1132.25,1132.25,1132.25,0,1
12/22/2004,05:08,1132.50,1132.50,1132.50,1132.50,5,0
12/22/2004,05:10,1132.25,1132.25,1132.25,1132.25,0,1
12/22/2004,05:11,1132.50,1132.50,1132.50,1132.50,10,0
12/22/2004,05:12,1132.25,1132.25,1132.25,1132.25,0,1
12/22/2004,05:13,1132.50,1132.50,1132.50,1132.50,10,0
12/22/2004,05:14,1132.25,1132.25,1132.25,1132.25,0,1
12/22/2004,05:15,1132.25,1132.25,1132.25,1132.25,0,2
12/22/2004,05:16,1132.25,1132.25,1132.25,1132.25,0,1
12/22/2004,05:17,1132.50,1132.50,1132.50,1132.50,36,0
12/22/2004,05:18,1132.75,1132.75,1132.50,1132.50,1,3
12/22/2004,05:19,1132.50,1132.50,1132.50,1132.50,0,2
12/22/2004,05:20,1132.50,1132.75,1132.50,1132.75,40,2
12/22/2004,05:21,1132.50,1132.50,1132.50,1132.50,0,1
12/22/2004,05:22,1132.50,1132.50,1132.50,1132.50,0,15
12/22/2004,05:23,1132.50,1132.50,1132.50,1132.50,0,4
12/22/2004,05:24,1132.25,1132.25,1132.25,1132.25,0,4
12/22/2004,05:25,1132.25,1132.25,1132.25,1132.25,0,2
12/22/2004,05:26,1132.25,1132.25,1132.25,1132.25,0,1
12/22/2004,05:29,1132.50,1132.50,1132.25,1132.25,1,4
12/22/2004,05:30,1132.25,1132.25,1132.25,1132.25,0,25
12/22/2004,05:32,1132.25,1132.25,1132.25,1132.25,0,28
12/22/2004,05:33,1132.00,1132.25,1132.00,1132.25,1,32
12/22/2004,05:34,1132.00,1132.00,1132.00,1132.00,0,10
12/22/2004,05:36,1132.25,1132.25,1132.25,1132.25,11,0
12/22/2004,05:37,1132.25,1132.25,1132.00,1132.00,13,1
12/22/2004,05:38,1132.25,1132.25,1132.25,1132.25,28,0
12/22/2004,05:39,1132.25,1132.25,1132.25,1132.25,3,0
12/22/2004,05:40,1132.25,1132.50,1132.25,1132.50,4,0
12/22/2004,05:43,1132.25,1132.25,1132.25,1132.25,0,5
12/22/2004,05:44,1132.25,1132.25,1132.25,1132.25,0,10
12/22/2004,05:45,1132.25,1132.25,1132.25,1132.25,0,47
12/22/2004,05:46,1132.00,1132.00,1131.75,1132.00,3,66
12/22/2004,05:47,1132.00,1132.00,1132.00,1132.00,23,0
12/22/2004,05:48,1131.75,1131.75,1131.75,1131.75,0,10
12/22/2004,05:49,1131.75,1131.75,1131.75,1131.75,0,5
12/22/2004,05:50,1131.75,1131.75,1131.75,1131.75,0,20
12/22/2004,05:51,1131.75,1131.75,1131.75,1131.75,0,1
12/22/2004,05:52,1131.75,1131.75,1131.75,1131.75,0,2
12/22/2004,05:53,1131.75,1131.75,1131.75,1131.75,0,72
12/22/2004,05:54,1132.00,1132.00,1131.75,1131.75,2,1
12/22/2004,05:55,1131.75,1131.75,1131.75,1131.75,0,2
12/22/2004,05:56,1131.75,1131.75,1131.75,1131.75,0,1
12/22/2004,05:57,1131.75,1131.75,1131.75,1131.75,0,22
12/22/2004,05:58,1131.50,1131.75,1131.50,1131.75,16,21
12/22/2004,06:00,1131.50,1131.50,1131.50,1131.50,0,267
12/22/2004,06:01,1131.50,1131.50,1131.50,1131.50,0,4
12/22/2004,06:02,1131.50,1131.50,1131.50,1131.50,0,101
12/22/2004,06:03,1131.50,1131.50,1131.50,1131.50,0,10
12/22/2004,06:05,1131.75,1131.75,1131.75,1131.75,1,0
12/22/2004,06:06,1131.75,1131.75,1131.75,1131.75,165,0
12/22/2004,06:07,1131.75,1131.75,1131.75,1131.75,4,0
12/22/2004,06:09,1131.75,1131.75,1131.75,1131.75,2,0
12/22/2004,06:10,1131.75,1132.00,1131.75,1132.00,49,31
12/22/2004,06:11,1131.75,1131.75,1131.75,1131.75,0,55
12/22/2004,06:13,1131.75,1131.75,1131.75,1131.75,0,74
12/22/2004,06:14,1131.75,1131.75,1131.50,1131.50,0,6
12/22/2004,06:15,1131.50,1131.50,1131.50,1131.50,0,85
12/22/2004,06:16,1131.25,1131.50,1131.25,1131.50,2,10
12/22/2004,06:17,1131.50,1131.50,1131.50,1131.50,1,0
12/22/2004,06:18,1131.50,1131.50,1131.25,1131.25,22,63
12/22/2004,06:19,1131.25,1131.25,1131.25,1131.25,0,2
12/22/2004,06:20,1131.50,1131.50,1131.25,1131.25,1,6
12/22/2004,06:21,1131.25,1131.25,1131.25,1131.25,0,10
12/22/2004,06:22,1131.25,1131.50,1131.25,1131.25,10,8
12/22/2004,06:23,1131.50,1131.50,1131.50,1131.50,14,0
12/22/2004,06:24,1131.25,1131.25,1131.00,1131.00,0,26
12/22/2004,06:25,1131.25,1131.25,1131.25,1131.25,1,0
12/22/2004,06:26,1131.25,1131.25,1131.25,1131.25,52,0
12/22/2004,06:27,1131.25,1131.25,1131.00,1131.25,82,1
12/22/2004,06:29,1131.50,1131.50,1131.25,1131.25,2,2
12/22/2004,06:30,1131.50,1131.50,1131.50,1131.50,9,0
12/22/2004,06:31,1131.50,1131.50,1131.50,1131.50,19,0
12/22/2004,06:32,1131.50,1131.50,1131.25,1131.25,16,19
12/22/2004,06:33,1131.25,1131.25,1131.25,1131.25,0,32
12/22/2004,06:34,1131.25,1131.50,1131.25,1131.25,1,77
12/22/2004,06:36,1131.50,1131.50,1131.50,1131.50,1,0
12/22/2004,06:37,1131.50,1131.50,1131.50,1131.50,5,0
12/22/2004,06:39,1131.25,1131.25,1131.25,1131.25,0,15
12/22/2004,06:41,1131.25,1131.25,1131.25,1131.25,0,1
12/22/2004,06:42,1131.50,1131.50,1131.25,1131.25,10,1
12/22/2004,06:43,1131.25,1131.25,1131.25,1131.25,0,8
12/22/2004,06:44,1131.25,1131.25,1131.25,1131.25,0,20
12/22/2004,06:45,1131.25,1131.25,1131.25,1131.25,0,32
12/22/2004,06:46,1131.25,1131.25,1131.25,1131.25,0,10
12/22/2004,06:47,1131.50,1131.50,1131.25,1131.25,1,13
12/22/2004,06:48,1131.25,1131.25,1131.25,1131.25,0,1
12/22/2004,06:49,1131.25,1131.50,1131.25,1131.50,1,45
12/22/2004,06:50,1131.25,1131.50,1131.25,1131.50,10,5
12/22/2004,06:51,1131.25,1131.25,1131.25,1131.25,0,7
12/22/2004,06:52,1131.25,1131.25,1131.25,1131.25,0,1
12/22/2004,06:53,1131.50,1131.50,1131.50,1131.50,4,0
12/22/2004,06:54,1131.25,1131.50,1131.25,1131.50,1,1
12/22/2004,06:56,1131.50,1131.50,1131.50,1131.50,141,0
12/22/2004,06:57,1131.50,1131.50,1131.50,1131.50,3,0
12/22/2004,06:59,1131.50,1131.50,1131.50,1131.50,4,0
12/22/2004,07:00,1131.50,1131.50,1131.50,1131.50,3,0
12/22/2004,07:02,1131.25,1131.25,1131.25,1131.25,0,1
12/22/2004,07:04,1131.50,1131.50,1131.25,1131.25,2,1
12/22/2004,07:05,1131.50,1131.50,1131.50,1131.50,58,0
12/22/2004,07:06,1131.50,1131.75,1131.25,1131.50,26,76
12/22/2004,07:07,1131.25,1131.25,1131.25,1131.25,0,1
12/22/2004,07:08,1131.50,1131.50,1131.50,1131.50,1,0
12/22/2004,07:10,1131.50,1131.50,1131.50,1131.50,4,0
12/22/2004,07:11,1131.50,1131.50,1131.50,1131.50,54,0
12/22/2004,07:12,1131.50,1131.50,1131.50,1131.50,25,0
12/22/2004,07:13,1131.75,1131.75,1131.75,1131.75,1,0
12/22/2004,07:14,1131.75,1131.75,1131.75,1131.75,2,0
12/22/2004,07:15,1131.75,1131.75,1131.75,1131.75,1,0
12/22/2004,07:16,1131.75,1132.00,1131.75,1132.00,77,0
12/22/2004,07:17,1131.75,1132.00,1131.75,1132.00,1,6
12/22/2004,07:18,1132.00,1132.00,1131.75,1131.75,13,1
12/22/2004,07:19,1132.00,1132.00,1132.00,1132.00,15,0
12/22/2004,07:20,1132.00,1132.00,1131.75,1132.00,177,1
12/22/2004,07:21,1132.00,1132.00,1132.00,1132.00,126,0
12/22/2004,07:22,1132.00,1132.25,1131.75,1131.75,5,60
12/22/2004,07:23,1131.75,1131.75,1131.75,1131.75,0,2
12/22/2004,07:24,1132.00,1132.25,1132.00,1132.00,81,8
12/22/2004,07:25,1132.25,1132.25,1132.00,1132.00,1,1
12/22/2004,07:26,1132.00,1132.00,1132.00,1132.00,0,48
12/22/2004,07:27,1132.00,1132.50,1132.00,1132.25,254,52
12/22/2004,07:28,1132.50,1132.50,1132.25,1132.50,6,22
12/22/2004,07:29,1132.50,1132.50,1132.25,1132.25,46,139
12/22/2004,07:30,1132.25,1132.50,1132.00,1132.00,63,37
12/22/2004,07:31,1132.50,1132.50,1132.25,1132.50,190,8
12/22/2004,07:32,1132.50,1132.50,1131.25,1131.75,322,379
12/22/2004,07:33,1131.75,1131.75,1131.50,1131.75,79,101
12/22/2004,07:34,1131.50,1131.75,1131.50,1131.75,42,22
12/22/2004,07:35,1132.00,1132.00,1131.50,1131.75,72,63
12/22/2004,07:36,1132.00,1132.00,1131.75,1132.00,209,4
12/22/2004,07:37,1132.00,1132.25,1131.75,1132.00,62,15
12/22/2004,07:38,1131.75,1131.75,1131.75,1131.75,0,28
12/22/2004,07:39,1132.00,1132.25,1131.75,1131.75,77,26
12/22/2004,07:40,1131.75,1131.75,1131.25,1131.25,1,218
12/22/2004,07:41,1131.50,1131.75,1131.25,1131.50,50,17
12/22/2004,07:42,1131.50,1131.50,1131.25,1131.50,125,10
12/22/2004,07:43,1131.25,1131.50,1131.00,1131.25,14,259
12/22/2004,07:44,1131.25,1131.25,1131.25,1131.25,0,68
12/22/2004,07:45,1131.25,1131.50,1131.25,1131.50,1,65
12/22/2004,07:46,1131.25,1131.50,1131.25,1131.50,3,43
12/22/2004,07:47,1131.25,1131.25,1131.25,1131.25,0,1
12/22/2004,07:48,1131.25,1131.50,1131.25,1131.50,74,2
12/22/2004,07:50,1131.25,1131.50,1131.25,1131.50,1,1
12/22/2004,07:51,1131.50,1131.50,1131.25,1131.25,3,4
12/22/2004,07:52,1131.25,1131.50,1131.25,1131.50,1,5
12/22/2004,07:53,1131.50,1131.50,1131.50,1131.50,2,0
12/22/2004,07:54,1131.50,1131.50,1131.25,1131.50,3,2
12/22/2004,07:55,1131.25,1131.25,1131.25,1131.25,0,8
12/22/2004,07:56,1131.50,1131.75,1131.50,1131.75,217,0
12/22/2004,07:57,1131.50,1131.75,1131.50,1131.50,3,74
12/22/2004,07:58,1131.50,1131.50,1131.25,1131.25,0,52
12/22/2004,07:59,1131.25,1131.25,1131.00,1131.25,2,84
12/22/2004,08:00,1131.00,1131.25,1131.00,1131.00,1,5
12/22/2004,08:01,1131.00,1131.00,1131.00,1131.00,0,32
12/22/2004,08:02,1131.25,1131.25,1131.25,1131.25,20,0
12/22/2004,08:03,1131.25,1131.50,1131.25,1131.50,244,26
12/22/2004,08:04,1131.50,1131.50,1131.50,1131.50,10,0
12/22/2004,08:06,1131.25,1131.25,1131.25,1131.25,0,16
12/22/2004,08:07,1131.50,1131.50,1131.50,1131.50,1,0
12/22/2004,08:08,1131.25,1131.50,1131.25,1131.25,1,33
12/22/2004,08:09,1131.25,1131.50,1131.25,1131.50,4,170
12/22/2004,08:10,1131.50,1131.50,1131.25,1131.25,98,1
12/22/2004,08:11,1131.50,1131.50,1131.25,1131.50,77,2
12/22/2004,08:12,1131.50,1131.50,1131.50,1131.50,11,0
12/22/2004,08:14,1131.50,1131.50,1131.25,1131.25,28,1
12/22/2004,08:15,1131.25,1131.25,1131.25,1131.25,0,141
12/22/2004,08:16,1131.25,1131.50,1131.00,1131.25,14,27
12/22/2004,08:17,1131.25,1131.25,1131.00,1131.00,6,2
12/22/2004,08:18,1131.25,1131.25,1131.00,1131.00,40,1
12/22/2004,08:19,1131.25,1131.25,1131.00,1131.00,4,88
12/22/2004,08:20,1131.25,1131.25,1130.75,1130.75,2,152
12/22/2004,08:21,1130.75,1130.75,1130.75,1130.75,0,38
12/22/2004,08:22,1130.75,1131.00,1130.75,1131.00,2,3
12/22/2004,08:23,1130.75,1130.75,1130.75,1130.75,0,5
12/22/2004,08:24,1130.75,1130.75,1130.50,1130.75,12,175
12/22/2004,08:25,1130.75,1130.75,1130.75,1130.75,9,0
12/22/2004,08:26,1130.50,1130.75,1130.50,1130.50,6,160
12/22/2004,08:27,1130.50,1130.50,1130.25,1130.25,60,248
12/22/2004,08:28,1130.25,1130.50,1130.00,1130.25,134,542
12/22/2004,08:29,1130.25,1130.50,1130.00,1130.25,81,82
12/22/2004,08:30,1130.25,1130.75,1130.00,1130.25,359,386
12/22/2004,08:31,1130.25,1130.75,1129.75,1129.75,1742,1571
12/22/2004,08:32,1130.00,1130.50,1129.75,1130.25,1061,865
12/22/2004,08:33,1130.25,1130.50,1130.25,1130.50,878,160
12/22/2004,08:34,1130.50,1131.00,1130.25,1131.00,1581,137
12/22/2004,08:35,1131.00,1132.00,1130.75,1131.75,3136,1457
12/22/2004,08:36,1131.75,1132.00,1131.25,1131.25,509,672
12/22/2004,08:37,1131.25,1132.00,1131.25,1131.25,666,486
12/22/2004,08:38,1131.25,1131.25,1130.75,1131.25,466,1161
12/22/2004,08:39,1131.25,1131.50,1131.00,1131.25,389,341
12/22/2004,08:40,1131.25,1131.50,1131.00,1131.50,240,665
12/22/2004,08:41,1131.50,1132.00,1131.25,1132.00,1177,182
12/22/2004,08:42,1132.00,1132.50,1132.00,1132.00,1837,1061
12/22/2004,08:43,1132.00,1132.25,1131.50,1131.75,591,853
12/22/2004,08:44,1131.75,1132.00,1131.50,1132.00,470,564
12/22/2004,08:45,1132.00,1132.00,1131.00,1131.00,289,1689
12/22/2004,08:46,1131.00,1131.25,1130.50,1130.50,430,1322
12/22/2004,08:47,1130.75,1131.00,1130.25,1130.50,707,1469
12/22/2004,08:48,1130.25,1131.00,1130.25,1131.00,1333,90
12/22/2004,08:49,1131.00,1131.25,1130.75,1131.00,682,404
12/22/2004,08:50,1131.00,1131.50,1131.00,1131.50,629,222
12/22/2004,08:51,1131.25,1131.75,1131.00,1131.25,471,710
12/22/2004,08:52,1131.00,1131.25,1130.75,1131.00,194,225
12/22/2004,08:53,1131.00,1131.25,1130.25,1130.50,456,1265
12/22/2004,08:54,1130.50,1130.75,1130.00,1130.75,2249,1285
12/22/2004,08:55,1130.75,1131.25,1130.75,1131.00,662,643
12/22/2004,08:56,1131.00,1131.00,1130.50,1130.50,192,657
12/22/2004,08:57,1130.50,1130.50,1130.00,1130.50,511,1098
12/22/2004,08:58,1130.50,1131.00,1130.50,1130.75,220,220
12/22/2004,08:59,1130.75,1131.00,1130.25,1130.25,81,643
12/22/2004,09:00,1130.25,1131.00,1130.25,1131.00,363,24
12/22/2004,09:01,1131.00,1131.00,1130.75,1130.75,93,170
12/22/2004,09:02,1130.75,1131.25,1130.50,1131.25,1048,350
12/22/2004,09:03,1131.25,1131.50,1130.75,1131.00,645,481
12/22/2004,09:04,1131.00,1131.00,1130.25,1130.50,243,482
12/22/2004,09:05,1130.50,1130.75,1130.25,1130.50,459,432
12/22/2004,09:06,1130.50,1130.50,1130.00,1130.25,75,963
12/22/2004,09:07,1130.25,1130.75,1130.25,1130.50,265,131
12/22/2004,09:08,1130.25,1130.75,1130.25,1130.50,308,470
12/22/2004,09:09,1130.50,1130.75,1130.25,1130.50,362,715
12/22/2004,09:10,1130.50,1130.75,1130.25,1130.50,262,151
12/22/2004,09:11,1130.50,1131.25,1130.50,1131.00,1382,328
12/22/2004,09:12,1131.00,1131.00,1130.75,1130.75,222,247
12/22/2004,09:13,1130.75,1130.75,1130.50,1130.75,237,54
12/22/2004,09:14,1130.75,1130.75,1130.50,1130.75,342,25
12/22/2004,09:15,1130.75,1131.50,1130.75,1131.25,766,479
12/22/2004,09:16,1131.50,1132.00,1131.25,1131.75,1879,1000
12/22/2004,09:17,1131.75,1132.25,1131.75,1132.00,1431,1686
12/22/2004,09:18,1132.00,1132.00,1131.50,1131.75,332,657
12/22/2004,09:19,1131.50,1132.00,1131.50,1131.75,406,70
12/22/2004,09:20,1131.75,1132.25,1131.75,1132.25,301,103
12/22/2004,09:21,1132.00,1132.25,1131.75,1131.75,92,513
12/22/2004,09:22,1131.75,1132.00,1131.75,1132.00,343,129
12/22/2004,09:23,1132.00,1132.25,1131.75,1131.75,341,117
12/22/2004,09:24,1132.00,1132.25,1132.00,1132.25,585,101
12/22/2004,09:25,1132.25,1132.25,1131.75,1131.75,89,256
12/22/2004,09:26,1131.75,1132.25,1131.75,1132.00,245,625
12/22/2004,09:27,1132.00,1132.25,1132.00,1132.25,83,407
12/22/2004,09:28,1132.25,1132.50,1132.00,1132.00,621,530
12/22/2004,09:29,1132.00,1132.50,1132.00,1132.25,118,76
12/22/2004,09:30,1132.25,1132.25,1131.75,1132.00,406,442
12/22/2004,09:31,1131.75,1133.00,1131.75,1132.50,3314,875
12/22/2004,09:32,1132.50,1133.50,1132.50,1133.50,2362,475
12/22/2004,09:33,1133.50,1134.25,1133.25,1134.25,4084,854
12/22/2004,09:34,1134.25,1135.00,1134.00,1134.75,4890,2362
12/22/2004,09:35,1134.75,1135.50,1134.50,1135.00,3480,1633
12/22/2004,09:36,1135.25,1136.50,1135.00,1136.25,7247,3405
12/22/2004,09:37,1136.00,1136.25,1135.50,1135.50,1663,1974
12/22/2004,09:38,1135.50,1135.75,1135.50,1135.50,811,1799
12/22/2004,09:39,1135.50,1136.00,1135.50,1136.00,721,705
12/22/2004,09:40,1135.75,1136.25,1135.75,1136.25,2223,2181
12/22/2004,09:41,1136.25,1136.50,1135.75,1135.75,1153,1128
12/22/2004,09:42,1135.75,1136.00,1135.25,1135.25,114,2592
12/22/2004,09:43,1135.25,1135.50,1135.00,1135.25,584,656
12/22/2004,09:44,1135.25,1135.50,1135.25,1135.25,564,220
12/22/2004,09:45,1135.25,1136.25,1135.00,1136.00,3737,664
12/22/2004,09:46,1136.25,1136.50,1136.00,1136.25,1613,806
12/22/2004,09:47,1136.00,1136.25,1135.75,1135.75,129,1173
12/22/2004,09:48,1136.00,1136.00,1135.25,1135.50,62,1014
12/22/2004,09:49,1135.25,1135.75,1135.25,1135.50,762,328
12/22/2004,09:50,1135.50,1136.00,1135.50,1135.75,284,796
12/22/2004,09:51,1136.00,1136.00,1135.75,1136.00,479,751
12/22/2004,09:52,1135.75,1137.00,1135.75,1137.00,3982,286
12/22/2004,09:53,1137.00,1137.25,1136.50,1136.50,2530,2194
12/22/2004,09:54,1136.75,1136.75,1136.25,1136.50,505,642
12/22/2004,09:55,1136.50,1136.75,1136.25,1136.50,1407,338
12/22/2004,09:56,1136.75,1136.75,1136.25,1136.25,85,960
12/22/2004,09:57,1136.25,1136.50,1135.75,1135.75,90,1239
12/22/2004,09:58,1135.75,1136.00,1135.50,1136.00,1313,1121
12/22/2004,09:59,1136.00,1136.00,1135.75,1135.75,311,274
12/22/2004,10:00,1136.00,1136.00,1135.50,1135.75,333,214
12/22/2004,10:01,1135.75,1136.50,1135.50,1135.75,1171,435
12/22/2004,10:02,1136.00,1136.00,1135.50,1136.00,301,682
12/22/2004,10:03,1136.00,1136.00,1135.50,1136.00,309,253
12/22/2004,10:04,1136.00,1136.25,1135.50,1135.50,415,244
12/22/2004,10:05,1135.75,1135.75,1135.25,1135.50,892,823
12/22/2004,10:06,1135.50,1135.75,1135.25,1135.25,16,586
12/22/2004,10:07,1135.50,1135.50,1135.00,1135.25,285,1307
12/22/2004,10:08,1135.25,1135.75,1135.25,1135.50,523,101
12/22/2004,10:09,1135.50,1135.75,1135.50,1135.75,483,511
12/22/2004,10:10,1135.75,1135.75,1135.00,1135.00,196,1385
12/22/2004,10:11,1135.00,1136.25,1135.00,1136.25,2304,360
12/22/2004,10:12,1136.25,1136.25,1135.75,1135.75,64,367
12/22/2004,10:13,1135.75,1136.00,1135.75,1136.00,411,65
12/22/2004,10:14,1136.00,1136.00,1135.75,1136.00,103,34
12/22/2004,10:15,1136.00,1136.00,1135.75,1136.00,181,360
12/22/2004,10:16,1136.00,1136.00,1135.50,1135.50,269,690
12/22/2004,10:17,1135.50,1135.75,1135.25,1135.50,1064,476
12/22/2004,10:18,1135.25,1135.50,1135.00,1135.00,150,1427
12/22/2004,10:19,1135.00,1135.75,1135.00,1135.25,1056,1134
12/22/2004,10:20,1135.25,1135.50,1135.00,1135.25,206,366
12/22/2004,10:21,1135.25,1135.50,1135.00,1135.25,74,413
12/22/2004,10:22,1135.25,1135.25,1134.75,1134.75,116,611
12/22/2004,10:23,1135.00,1135.00,1134.50,1134.75,702,1086
12/22/2004,10:24,1134.50,1134.75,1134.50,1134.50,758,160
12/22/2004,10:25,1134.75,1135.00,1134.50,1134.75,498,196
12/22/2004,10:26,1134.75,1135.00,1134.75,1135.00,535,148
12/22/2004,10:27,1135.00,1135.00,1134.75,1134.75,229,24
12/22/2004,10:28,1134.75,1135.25,1134.50,1135.25,667,863
12/22/2004,10:29,1135.25,1135.25,1134.75,1134.75,257,644
12/22/2004,10:30,1134.75,1135.25,1134.50,1135.00,773,321
12/22/2004,10:31,1134.75,1135.25,1134.75,1135.00,128,243
12/22/2004,10:32,1135.00,1135.50,1134.75,1135.25,569,508
12/22/2004,10:33,1135.25,1135.50,1135.00,1135.50,1031,4
12/22/2004,10:34,1135.50,1135.75,1135.25,1135.75,370,71
12/22/2004,10:35,1135.50,1135.75,1135.25,1135.50,64,471
12/22/2004,10:36,1135.50,1135.75,1134.75,1134.75,52,944
12/22/2004,10:37,1134.75,1135.25,1134.75,1135.00,190,466
12/22/2004,10:38,1135.00,1135.25,1134.75,1135.00,147,194
12/22/2004,10:39,1135.00,1135.00,1134.75,1134.75,8,77
12/22/2004,10:40,1135.00,1135.25,1134.75,1135.25,635,5
12/22/2004,10:41,1135.00,1135.25,1134.75,1135.00,133,171
12/22/2004,10:42,1135.00,1135.00,1134.75,1135.00,144,146
12/22/2004,10:43,1135.00,1135.25,1134.75,1135.25,303,5
12/22/2004,10:44,1135.25,1135.25,1135.00,1135.25,50,53
12/22/2004,10:45,1135.25,1135.25,1134.75,1135.00,212,270
12/22/2004,10:46,1134.75,1135.25,1134.75,1135.25,127,462
12/22/2004,10:47,1135.00,1135.00,1134.75,1135.00,39,181
12/22/2004,10:48,1135.00,1135.00,1134.75,1135.00,52,35
12/22/2004,10:49,1135.00,1135.00,1134.75,1134.75,46,59
12/22/2004,10:50,1134.75,1135.00,1134.00,1134.00,243,1917
12/22/2004,10:51,1134.00,1134.25,1133.75,1133.75,1265,1086
12/22/2004,10:52,1133.75,1134.00,1133.75,1134.00,122,674
12/22/2004,10:53,1133.75,1134.00,1133.75,1133.75,778,65
12/22/2004,10:54,1133.75,1134.25,1133.75,1134.00,242,81
12/22/2004,10:55,1134.00,1134.25,1134.00,1134.25,412,59
12/22/2004,10:56,1134.00,1134.50,1134.00,1134.25,383,23
12/22/2004,10:57,1134.25,1134.50,1134.25,1134.25,126,575
12/22/2004,10:58,1134.25,1134.75,1134.25,1134.75,443,107
12/22/2004,10:59,1134.50,1135.00,1134.50,1134.75,690,457
12/22/2004,11:00,1134.75,1135.25,1134.75,1134.75,769,110
12/22/2004,11:01,1135.00,1135.00,1134.75,1134.75,286,30
12/22/2004,11:02,1134.75,1135.25,1134.75,1135.25,409,242
12/22/2004,11:03,1135.25,1135.25,1135.00,1135.25,39,271
12/22/2004,11:04,1135.00,1135.25,1135.00,1135.25,118,35
12/22/2004,11:05,1135.25,1135.25,1135.00,1135.00,15,81
12/22/2004,11:06,1135.25,1135.50,1135.00,1135.50,1437,27
12/22/2004,11:07,1135.50,1135.50,1135.00,1135.25,364,274
12/22/2004,11:08,1135.25,1135.25,1135.00,1135.25,156,21
12/22/2004,11:09,1135.00,1135.25,1135.00,1135.00,75,16
12/22/2004,11:10,1135.25,1135.50,1135.00,1135.25,341,104
12/22/2004,11:11,1135.25,1135.25,1134.75,1135.00,476,252
12/22/2004,11:12,1135.00,1135.25,1135.00,1135.25,103,103
12/22/2004,11:13,1135.25,1135.50,1135.00,1135.50,568,28
12/22/2004,11:14,1135.50,1135.50,1135.25,1135.50,40,53
12/22/2004,11:15,1135.25,1135.75,1135.25,1135.75,277,31
12/22/2004,11:16,1135.75,1135.75,1135.00,1135.00,306,541
12/22/2004,11:17,1135.25,1135.25,1135.00,1135.00,308,29
12/22/2004,11:18,1135.25,1135.25,1135.00,1135.25,213,38
12/22/2004,11:19,1135.00,1135.25,1135.00,1135.25,45,13
12/22/2004,11:20,1135.00,1135.25,1134.25,1134.75,129,1506
12/22/2004,11:21,1134.50,1135.00,1134.50,1135.00,256,21
12/22/2004,11:22,1135.00,1135.00,1134.75,1135.00,12,12
12/22/2004,11:23,1135.00,1135.25,1134.75,1135.00,356,198
12/22/2004,11:24,1134.75,1135.00,1134.75,1135.00,16,3
12/22/2004,11:25,1134.75,1135.00,1134.50,1134.75,141,176
12/22/2004,11:26,1135.00,1135.25,1134.75,1134.75,319,179
12/22/2004,11:27,1135.00,1135.00,1134.50,1135.00,372,162
12/22/2004,11:28,1134.75,1135.00,1134.75,1135.00,114,10
12/22/2004,11:29,1135.00,1135.00,1134.75,1135.00,13,6
12/22/2004,11:30,1135.00,1135.00,1134.50,1134.75,130,274
12/22/2004,11:31,1134.50,1134.75,1134.50,1134.75,297,49
12/22/2004,11:32,1134.75,1135.00,1134.50,1134.75,298,42
12/22/2004,11:33,1134.75,1134.75,1134.00,1134.00,121,1108
12/22/2004,11:34,1134.00,1134.50,1134.00,1134.50,660,150
12/22/2004,11:35,1134.50,1134.75,1134.25,1134.25,256,541
12/22/2004,11:36,1134.25,1134.50,1134.00,1134.25,213,646
12/22/2004,11:37,1134.00,1134.25,1134.00,1134.25,32,131
12/22/2004,11:38,1134.25,1134.50,1134.25,1134.25,370,161
12/22/2004,11:39,1134.50,1134.50,1134.00,1134.25,11,223
12/22/2004,11:40,1134.00,1134.75,1134.00,1134.75,484,135
12/22/2004,11:41,1134.50,1134.75,1134.50,1134.75,81,348
12/22/2004,11:42,1134.75,1135.00,1134.50,1134.75,658,94
12/22/2004,11:43,1134.75,1135.25,1134.75,1135.25,432,64
12/22/2004,11:44,1135.00,1135.25,1135.00,1135.25,522,65
12/22/2004,11:45,1135.25,1135.25,1134.75,1135.00,15,321
12/22/2004,11:46,1134.75,1135.25,1134.75,1135.25,193,84
12/22/2004,11:47,1135.00,1135.25,1134.75,1135.00,14,180
12/22/2004,11:48,1135.00,1135.00,1135.00,1135.00,91,0
12/22/2004,11:49,1135.00,1135.00,1134.75,1135.00,153,139
12/22/2004,11:50,1135.00,1135.25,1134.75,1135.00,192,278
12/22/2004,11:51,1135.00,1135.25,1135.00,1135.25,11,437
12/22/2004,11:52,1135.25,1135.25,1135.00,1135.25,37,51
12/22/2004,11:53,1135.25,1135.25,1135.00,1135.25,18,4
12/22/2004,11:54,1135.25,1135.50,1135.00,1135.25,537,102
12/22/2004,11:55,1135.50,1135.50,1135.00,1135.25,16,136
12/22/2004,11:56,1135.25,1135.75,1135.00,1135.50,942,40
12/22/2004,11:57,1135.75,1135.75,1135.50,1135.50,314,100
12/22/2004,11:58,1135.75,1135.75,1135.50,1135.50,766,36
12/22/2004,11:59,1135.75,1135.75,1135.50,1135.50,103,304
12/22/2004,12:00,1135.50,1135.75,1135.25,1135.50,238,228
12/22/2004,12:01,1135.75,1135.75,1135.25,1135.25,167,218
12/22/2004,12:02,1135.25,1135.50,1135.25,1135.25,2,76
12/22/2004,12:03,1135.25,1135.50,1135.25,1135.50,5,51
12/22/2004,12:04,1135.25,1135.50,1135.25,1135.50,97,15
12/22/2004,12:05,1135.25,1135.50,1135.00,1135.25,182,254
12/22/2004,12:06,1135.25,1135.50,1134.75,1134.75,97,628
12/22/2004,12:07,1134.75,1135.00,1134.75,1135.00,8,276
12/22/2004,12:08,1134.75,1135.00,1134.75,1134.75,32,250
12/22/2004,12:09,1134.50,1135.00,1134.25,1135.00,569,872
12/22/2004,12:10,1135.00,1135.00,1134.75,1135.00,435,7
12/22/2004,12:11,1135.00,1135.25,1134.75,1135.00,171,117
12/22/2004,12:12,1135.00,1135.25,1135.00,1135.25,14,40
12/22/2004,12:13,1135.25,1135.25,1135.00,1135.25,11,9
12/22/2004,12:14,1135.00,1135.25,1135.00,1135.00,105,325
12/22/2004,12:15,1135.00,1135.00,1134.50,1134.75,35,312
12/22/2004,12:16,1134.50,1134.75,1134.50,1134.75,137,111
12/22/2004,12:17,1134.75,1134.75,1134.75,1134.75,59,0
12/22/2004,12:18,1134.75,1135.00,1134.50,1134.75,217,52
12/22/2004,12:19,1134.75,1135.00,1134.75,1135.00,45,60
12/22/2004,12:20,1135.00,1135.00,1134.50,1134.50,41,351
12/22/2004,12:21,1134.75,1134.75,1134.25,1134.50,271,334
12/22/2004,12:22,1134.75,1134.75,1134.00,1134.25,282,870
12/22/2004,12:23,1134.50,1134.50,1134.25,1134.50,48,2
12/22/2004,12:24,1134.50,1134.75,1134.25,1134.75,237,27
12/22/2004,12:25,1134.75,1134.75,1134.50,1134.75,162,17
12/22/2004,12:26,1134.75,1134.75,1134.50,1134.75,39,4
12/22/2004,12:27,1134.75,1134.75,1134.25,1134.50,46,520
12/22/2004,12:28,1134.50,1134.75,1134.25,1134.75,55,160
12/22/2004,12:29,1134.75,1134.75,1134.25,1134.25,33,469
12/22/2004,12:30,1134.25,1134.75,1134.25,1134.50,198,410
12/22/2004,12:31,1134.50,1135.00,1134.50,1134.75,355,230
12/22/2004,12:32,1134.75,1135.00,1134.75,1135.00,86,0
12/22/2004,12:33,1134.75,1135.00,1134.75,1134.75,35,154
12/22/2004,12:34,1134.75,1134.75,1134.75,1134.75,0,304
12/22/2004,12:35,1135.00,1135.00,1134.75,1134.75,2,59
12/22/2004,12:36,1135.00,1135.00,1134.50,1134.50,1,69
12/22/2004,12:37,1134.50,1134.75,1134.50,1134.75,8,66
12/22/2004,12:38,1134.50,1134.75,1134.50,1134.75,26,9
12/22/2004,12:39,1134.50,1134.75,1134.50,1134.50,1,35
12/22/2004,12:40,1134.50,1134.75,1134.25,1134.50,112,168
12/22/2004,12:41,1134.50,1134.75,1134.25,1134.50,251,128
12/22/2004,12:42,1134.50,1134.75,1134.25,1134.75,112,7
12/22/2004,12:43,1134.75,1134.75,1134.50,1134.50,17,263
12/22/2004,12:44,1134.25,1134.50,1134.25,1134.25,34,77
12/22/2004,12:45,1134.25,1134.50,1134.25,1134.50,38,18
12/22/2004,12:46,1134.25,1134.50,1134.25,1134.50,258,24
12/22/2004,12:47,1134.75,1134.75,1134.00,1134.00,11,739
12/22/2004,12:48,1134.00,1134.25,1133.75,1134.00,190,235
12/22/2004,12:49,1134.00,1134.00,1133.50,1133.50,510,1068
12/22/2004,12:50,1133.75,1133.75,1132.25,1132.25,769,5112
12/22/2004,12:51,1132.25,1132.75,1132.00,1132.50,1149,572
12/22/2004,12:52,1132.50,1132.75,1132.50,1132.75,332,142
12/22/2004,12:53,1132.75,1133.25,1132.50,1133.00,885,1417
12/22/2004,12:54,1132.75,1133.00,1132.50,1133.00,436,453
12/22/2004,12:55,1132.75,1133.00,1132.50,1132.75,106,192
12/22/2004,12:56,1132.75,1133.00,1132.50,1133.00,399,27
12/22/2004,12:57,1133.00,1133.00,1132.50,1132.75,416,485
12/22/2004,12:58,1132.75,1133.00,1132.50,1133.00,68,295
12/22/2004,12:59,1133.00,1133.00,1132.50,1132.75,28,190
12/22/2004,13:00,1132.75,1132.75,1132.50,1132.75,374,183
12/22/2004,13:01,1132.75,1133.00,1132.50,1132.75,409,202
12/22/2004,13:02,1133.00,1133.75,1132.75,1133.75,1615,55
12/22/2004,13:03,1133.50,1134.00,1133.50,1133.75,496,740
12/22/2004,13:04,1133.75,1133.75,1133.50,1133.75,60,195
12/22/2004,13:05,1133.50,1133.75,1133.50,1133.50,25,481
12/22/2004,13:06,1133.50,1133.75,1133.50,1133.75,15,429
12/22/2004,13:07,1133.50,1133.75,1133.50,1133.50,8,80
12/22/2004,13:08,1133.75,1133.75,1133.25,1133.50,79,518
12/22/2004,13:09,1133.75,1133.75,1133.25,1133.25,18,113
12/22/2004,13:10,1133.50,1133.75,1133.25,1133.50,167,50
12/22/2004,13:11,1133.50,1133.75,1133.25,1133.75,205,438
12/22/2004,13:12,1133.50,1133.75,1133.50,1133.75,16,34
12/22/2004,13:13,1133.75,1133.75,1133.50,1133.75,11,67
12/22/2004,13:14,1133.50,1133.75,1133.50,1133.75,734,233
12/22/2004,13:15,1133.75,1134.50,1133.75,1134.25,1459,817
12/22/2004,13:16,1134.00,1134.25,1133.75,1134.00,195,216
12/22/2004,13:17,1134.00,1134.25,1134.00,1134.00,94,78
12/22/2004,13:18,1134.25,1134.50,1134.00,1134.25,562,137
12/22/2004,13:19,1134.00,1134.25,1133.75,1133.75,178,363
12/22/2004,13:20,1134.00,1134.00,1133.75,1133.75,121,223
12/22/2004,13:21,1133.50,1133.75,1133.50,1133.50,36,167
12/22/2004,13:22,1133.75,1133.75,1133.25,1133.50,237,400
12/22/2004,13:23,1133.50,1133.75,1133.50,1133.75,269,30
12/22/2004,13:24,1133.75,1133.75,1133.50,1133.75,339,14
12/22/2004,13:25,1133.50,1133.75,1133.50,1133.50,18,12
12/22/2004,13:26,1133.50,1133.75,1133.25,1133.25,51,239
12/22/2004,13:27,1133.50,1134.00,1133.25,1134.00,559,29
12/22/2004,13:28,1134.00,1134.25,1133.75,1134.00,294,220
12/22/2004,13:29,1134.00,1134.00,1133.50,1133.75,140,162
12/22/2004,13:30,1133.75,1134.00,1133.50,1133.75,106,102
12/22/2004,13:31,1133.75,1134.00,1133.25,1133.25,247,640
12/22/2004,13:32,1133.25,1133.50,1133.00,1133.50,502,309
12/22/2004,13:33,1133.50,1133.50,1133.25,1133.50,65,13
12/22/2004,13:34,1133.50,1133.50,1132.75,1132.75,34,678
12/22/2004,13:35,1132.75,1133.00,1132.50,1132.75,434,1259
12/22/2004,13:36,1132.75,1133.00,1132.25,1132.75,499,941
12/22/2004,13:37,1132.75,1133.00,1132.50,1132.75,282,51
12/22/2004,13:38,1132.50,1133.25,1132.25,1133.25,889,302
12/22/2004,13:39,1133.25,1133.25,1133.00,1133.00,72,13
12/22/2004,13:40,1133.00,1133.25,1133.00,1133.25,38,18
12/22/2004,13:41,1133.25,1133.25,1132.50,1132.75,156,582
12/22/2004,13:42,1132.75,1133.25,1132.75,1133.00,204,13
12/22/2004,13:43,1133.25,1133.25,1132.75,1133.00,46,94
12/22/2004,13:44,1133.00,1133.25,1132.75,1133.00,119,41
12/22/2004,13:45,1133.00,1133.50,1132.75,1133.25,705,25
12/22/2004,13:46,1133.25,1133.50,1133.25,1133.50,30,196
12/22/2004,13:47,1133.25,1133.75,1133.25,1133.75,727,40
12/22/2004,13:48,1133.75,1133.75,1133.50,1133.50,72,359
12/22/2004,13:49,1133.50,1133.50,1133.25,1133.25,392,27
12/22/2004,13:50,1133.25,1133.75,1133.25,1133.50,233,114
12/22/2004,13:51,1133.50,1133.75,1133.25,1133.50,3,248
12/22/2004,13:52,1133.25,1133.50,1133.00,1133.00,13,292
12/22/2004,13:53,1133.00,1133.00,1132.25,1132.75,621,1102
12/22/2004,13:54,1132.75,1133.25,1132.75,1133.25,395,88
12/22/2004,13:55,1133.25,1133.50,1133.00,1133.00,400,124
12/22/2004,13:56,1133.00,1133.50,1133.00,1133.50,168,34
12/22/2004,13:57,1133.25,1133.50,1133.25,1133.25,95,412
12/22/2004,13:58,1133.25,1133.50,1133.25,1133.50,45,194
12/22/2004,13:59,1133.50,1133.75,1133.25,1133.25,544,183
12/22/2004,14:00,1133.50,1133.50,1133.25,1133.50,126,29
12/22/2004,14:01,1133.25,1133.75,1133.25,1133.50,156,138
12/22/2004,14:02,1133.50,1134.25,1133.50,1134.00,1522,54
12/22/2004,14:03,1134.25,1134.75,1134.00,1134.25,1253,737
12/22/2004,14:04,1134.50,1134.50,1133.50,1133.75,441,1204
12/22/2004,14:05,1133.75,1134.00,1133.50,1134.00,108,180
12/22/2004,14:06,1133.75,1134.00,1133.75,1134.00,55,6
12/22/2004,14:07,1134.00,1134.00,1133.50,1133.50,31,312
12/22/2004,14:08,1133.50,1133.75,1133.50,1133.75,24,10
12/22/2004,14:09,1133.75,1134.00,1133.75,1134.00,267,50
12/22/2004,14:10,1134.00,1134.25,1133.75,1134.00,471,17
12/22/2004,14:11,1133.75,1134.50,1133.75,1134.25,782,199
12/22/2004,14:12,1134.50,1134.50,1134.00,1134.00,250,632
12/22/2004,14:13,1134.00,1134.25,1133.75,1134.25,246,62
12/22/2004,14:14,1134.00,1134.50,1134.00,1134.25,171,21
12/22/2004,14:15,1134.25,1134.50,1134.00,1134.25,96,130
12/22/2004,14:16,1134.25,1134.25,1133.50,1134.00,334,416
12/22/2004,14:17,1134.00,1134.50,1134.00,1134.50,628,54
12/22/2004,14:18,1134.25,1134.50,1133.75,1134.00,196,392
12/22/2004,14:19,1133.75,1134.00,1133.75,1134.00,36,98
12/22/2004,14:20,1134.00,1134.00,1133.75,1134.00,54,9
12/22/2004,14:21,1133.75,1134.25,1133.75,1134.25,216,11
12/22/2004,14:22,1134.00,1134.50,1134.00,1134.25,303,163
12/22/2004,14:23,1134.25,1134.50,1134.00,1134.25,21,386
12/22/2004,14:24,1134.25,1134.25,1133.75,1133.75,148,457
12/22/2004,14:25,1134.00,1134.25,1133.75,1134.25,383,28
12/22/2004,14:26,1134.25,1135.00,1134.00,1134.75,1731,436
12/22/2004,14:27,1134.75,1134.75,1134.50,1134.50,404,12
12/22/2004,14:28,1134.75,1135.00,1134.50,1135.00,1221,72
12/22/2004,14:29,1135.00,1135.25,1134.50,1134.75,542,1280
12/22/2004,14:30,1134.75,1134.75,1134.25,1134.50,169,488
12/22/2004,14:31,1134.50,1134.75,1134.50,1134.50,313,34
12/22/2004,14:32,1134.50,1134.75,1134.50,1134.75,56,47
12/22/2004,14:33,1134.75,1134.75,1134.25,1134.50,196,266
12/22/2004,14:34,1134.75,1134.75,1134.25,1134.75,229,327
12/22/2004,14:35,1134.50,1135.00,1134.50,1134.50,806,145
12/22/2004,14:36,1134.50,1134.50,1134.00,1134.25,116,738
12/22/2004,14:37,1134.00,1134.50,1134.00,1134.25,741,272
12/22/2004,14:38,1134.25,1134.25,1134.00,1134.25,74,95
12/22/2004,14:39,1134.00,1134.25,1134.00,1134.25,143,262
12/22/2004,14:40,1134.00,1134.50,1134.00,1134.50,174,224
12/22/2004,14:41,1134.50,1135.25,1134.25,1135.25,2798,199
12/22/2004,14:42,1135.25,1135.75,1135.00,1135.25,2635,1174
12/22/2004,14:43,1135.25,1135.75,1135.25,1135.50,1000,556
12/22/2004,14:44,1135.50,1135.50,1135.25,1135.25,602,74
12/22/2004,14:45,1135.50,1135.50,1135.00,1135.25,517,801
12/22/2004,14:46,1135.25,1135.25,1134.75,1134.75,386,368
12/22/2004,14:47,1135.00,1135.00,1134.75,1135.00,412,73
12/22/2004,14:48,1135.00,1135.25,1134.75,1135.25,751,15
12/22/2004,14:49,1135.25,1135.25,1135.00,1135.25,70,108
12/22/2004,14:50,1135.00,1135.25,1134.75,1135.00,468,397
12/22/2004,14:51,1135.00,1135.00,1134.75,1135.00,131,28
12/22/2004,14:52,1135.00,1135.25,1134.50,1135.00,963,692
12/22/2004,14:53,1135.00,1135.50,1135.00,1135.50,1639,68
12/22/2004,14:54,1135.75,1136.00,1135.25,1135.25,1427,866
12/22/2004,14:55,1135.50,1135.50,1135.00,1135.00,591,787
12/22/2004,14:56,1135.00,1135.50,1135.00,1135.25,993,69
12/22/2004,14:57,1135.25,1135.50,1135.25,1135.50,296,131
12/22/2004,14:58,1135.50,1135.75,1135.25,1135.25,839,475
12/22/2004,14:59,1135.25,1135.50,1135.25,1135.50,786,44
12/22/2004,15:00,1135.50,1136.00,1135.50,1135.75,1691,698
12/22/2004,15:01,1135.75,1136.25,1135.50,1136.00,2914,2195
12/22/2004,15:02,1135.75,1136.00,1135.50,1135.50,184,925
12/22/2004,15:03,1135.50,1135.75,1135.50,1135.50,1676,292
12/22/2004,15:04,1135.75,1135.75,1135.50,1135.75,3249,263
12/22/2004,15:05,1135.75,1136.00,1135.50,1135.75,772,971
12/22/2004,15:06,1135.75,1136.00,1135.50,1135.50,47,577
12/22/2004,15:07,1135.75,1135.75,1135.25,1135.25,25,2297
12/22/2004,15:08,1135.25,1135.50,1135.00,1135.00,320,1229
12/22/2004,15:09,1135.00,1135.25,1134.75,1135.00,101,1371
12/22/2004,15:10,1135.00,1135.25,1134.75,1134.75,442,899
12/22/2004,15:11,1134.75,1134.75,1134.25,1134.50,875,2675
12/22/2004,15:12,1134.50,1134.75,1134.25,1134.50,56,294
12/22/2004,15:13,1134.50,1134.50,1134.00,1134.25,921,1100
12/22/2004,15:14,1134.00,1134.50,1134.00,1134.25,112,469
12/22/2004,15:15,1134.25,1134.25,1133.50,1133.50,2109,3524
12/22/2004,15:16,1133.50,1133.50,1133.50,1133.50,0,7
12/22/2004,15:31,1133.75,1134.00,1133.75,1133.75,159,37
12/22/2004,15:32,1133.75,1133.75,1133.75,1133.75,0,39
12/22/2004,15:33,1133.75,1133.75,1133.75,1133.75,0,6
12/22/2004,15:34,1134.00,1134.00,1134.00,1134.00,62,0
12/22/2004,15:35,1134.00,1134.00,1133.75,1134.00,10,3
12/22/2004,15:36,1133.75,1134.00,1133.75,1134.00,6,13
12/22/2004,15:37,1133.75,1133.75,1133.75,1133.75,0,39
12/22/2004,15:38,1133.75,1133.75,1133.75,1133.75,0,5
12/22/2004,15:39,1133.75,1133.75,1133.75,1133.75,0,42
12/22/2004,15:40,1133.75,1134.00,1133.75,1134.00,1,29
12/22/2004,15:41,1134.00,1134.00,1133.75,1133.75,2,4
12/22/2004,15:42,1133.75,1134.00,1133.50,1134.00,9,6
12/22/2004,15:44,1133.75,1133.75,1133.75,1133.75,0,10
12/22/2004,15:45,1134.00,1134.00,1134.00,1134.00,10,0
12/22/2004,15:47,1133.75,1133.75,1133.75,1133.75,0,7
12/22/2004,15:48,1133.75,1133.75,1133.75,1133.75,0,1
12/22/2004,15:49,1133.75,1133.75,1133.75,1133.75,0,24
12/22/2004,15:50,1133.75,1133.75,1133.75,1133.75,0,4
12/22/2004,15:51,1133.50,1133.75,1133.50,1133.75,65,1
12/22/2004,15:52,1133.75,1133.75,1133.50,1133.50,39,1
12/22/2004,15:53,1133.50,1133.75,1133.50,1133.75,26,13
12/22/2004,15:54,1133.50,1133.50,1133.50,1133.50,0,2
12/22/2004,15:55,1133.75,1133.75,1133.50,1133.50,30,1
12/22/2004,15:56,1133.75,1133.75,1133.75,1133.75,18,0
12/22/2004,15:58,1133.75,1133.75,1133.75,1133.75,6,0
12/22/2004,15:59,1133.75,1133.75,1133.75,1133.75,21,0
12/22/2004,16:00,1133.75,1134.00,1133.75,1134.00,21,0
12/22/2004,17:01,1134.00,1134.50,1134.00,1134.00,15,12
12/22/2004,17:02,1134.00,1134.25,1134.00,1134.25,1,6
12/22/2004,17:08,1134.00,1134.00,1134.00,1134.00,0,1
12/22/2004,17:11,1134.25,1134.25,1134.25,1134.25,17,0
12/22/2004,17:12,1134.00,1134.00,1134.00,1134.00,0,2
12/22/2004,17:15,1134.00,1134.25,1134.00,1134.25,2,10
12/22/2004,17:18,1134.25,1134.25,1134.25,1134.25,30,0
12/22/2004,17:20,1134.00,1134.00,1134.00,1134.00,0,6
12/22/2004,17:23,1134.25,1134.25,1134.25,1134.25,1,0
12/22/2004,17:26,1134.00,1134.00,1134.00,1134.00,0,5
12/22/2004,17:27,1134.00,1134.25,1134.00,1134.25,2,20
12/22/2004,17:29,1134.25,1134.25,1134.25,1134.25,24,0
12/22/2004,17:31,1134.25,1134.25,1134.25,1134.25,10,0
12/22/2004,17:34,1134.25,1134.25,1134.25,1134.25,4,0
12/22/2004,17:40,1134.00,1134.00,1134.00,1134.00,0,1
12/22/2004,17:42,1134.00,1134.00,1134.00,1134.00,0,1
12/22/2004,17:44,1134.00,1134.00,1134.00,1134.00,0,6
12/22/2004,17:48,1134.00,1134.00,1134.00,1134.00,0,3
12/22/2004,17:55,1134.00,1134.00,1134.00,1134.00,0,1
12/22/2004,18:01,1134.00,1134.00,1134.00,1134.00,0,1
12/22/2004,18:03,1134.00,1134.00,1134.00,1134.00,0,1
12/22/2004,18:07,1134.25,1134.25,1134.25,1134.25,1,0
12/22/2004,18:10,1134.00,1134.00,1133.75,1133.75,0,156
12/22/2004,18:11,1133.50,1133.50,1133.50,1133.50,0,190
12/22/2004,18:13,1133.75,1133.75,1133.75,1133.75,2,0
12/22/2004,18:14,1133.75,1133.75,1133.75,1133.75,11,0
12/22/2004,18:16,1133.50,1133.50,1133.25,1133.50,5,196
12/22/2004,18:17,1133.50,1133.50,1133.50,1133.50,15,0
12/22/2004,18:18,1133.50,1133.50,1133.50,1133.50,16,0
12/22/2004,18:20,1133.25,1133.25,1133.25,1133.25,0,2
12/22/2004,18:22,1133.25,1133.25,1133.25,1133.25,0,2
12/22/2004,18:23,1133.50,1133.50,1133.50,1133.50,24,0
12/22/2004,18:25,1133.50,1133.50,1133.50,1133.50,6,0
12/22/2004,18:29,1133.50,1133.50,1133.50,1133.50,1,0
12/22/2004,18:31,1133.75,1133.75,1133.75,1133.75,1,0
12/22/2004,18:34,1133.50,1133.50,1133.25,1133.25,0,10
12/22/2004,18:35,1133.50,1133.50,1133.25,1133.25,12,67
12/22/2004,18:36,1133.25,1133.25,1133.25,1133.25,0,3
12/22/2004,18:43,1133.50,1133.50,1133.25,1133.25,4,14
12/22/2004,18:45,1133.50,1133.50,1133.50,1133.50,2,0
12/22/2004,18:47,1133.50,1133.50,1133.50,1133.50,1,0
12/22/2004,18:52,1133.50,1133.50,1133.50,1133.50,12,0
12/22/2004,18:53,1133.50,1133.50,1133.50,1133.50,12,0
12/22/2004,18:54,1133.50,1133.50,1133.50,1133.50,2,0
12/22/2004,18:55,1133.50,1133.50,1133.50,1133.50,1,0
12/22/2004,18:56,1133.50,1133.50,1133.50,1133.50,9,0
12/22/2004,18:57,1133.25,1133.25,1133.25,1133.25,0,1
12/22/2004,19:06,1133.25,1133.25,1133.25,1133.25,0,20
12/22/2004,19:07,1133.50,1133.50,1133.25,1133.25,2,1
12/22/2004,19:08,1133.50,1133.50,1133.50,1133.50,2,0
12/22/2004,19:09,1133.50,1133.50,1133.25,1133.25,3,34
12/22/2004,19:10,1133.25,1133.25,1133.00,1133.00,0,2
12/22/2004,19:12,1133.00,1133.00,1133.00,1133.00,0,3
12/22/2004,19:13,1133.25,1133.50,1133.25,1133.50,6,0
12/22/2004,19:16,1133.50,1133.50,1133.50,1133.50,11,0
12/22/2004,19:18,1133.50,1133.50,1133.50,1133.50,1,0
12/22/2004,19:22,1133.25,1133.25,1133.25,1133.25,0,1
12/22/2004,19:24,1133.50,1133.75,1133.50,1133.75,31,0
12/22/2004,19:25,1133.50,1133.50,1133.50,1133.50,0,1
12/22/2004,19:26,1133.50,1133.50,1133.50,1133.50,0,1
12/22/2004,19:27,1133.50,1133.50,1133.50,1133.50,0,2
12/22/2004,19:31,1133.50,1133.50,1133.50,1133.50,0,2
12/22/2004,19:36,1133.50,1133.50,1133.50,1133.50,0,1
12/22/2004,19:37,1133.50,1133.50,1133.50,1133.50,0,1
12/22/2004,19:38,1133.50,1133.50,1133.50,1133.50,0,3
12/22/2004,19:41,1133.50,1133.50,1133.50,1133.50,0,5
12/22/2004,19:50,1133.50,1133.75,1133.50,1133.75,1,1
12/22/2004,19:56,1133.50,1133.50,1133.50,1133.50,0,7
12/22/2004,20:01,1133.50,1133.50,1133.50,1133.50,0,13
12/22/2004,20:02,1133.75,1133.75,1133.50,1133.50,1,2
12/22/2004,20:03,1133.50,1133.50,1133.50,1133.50,0,30
12/22/2004,20:08,1133.25,1133.25,1133.25,1133.25,0,1
12/22/2004,20:09,1133.50,1133.50,1133.50,1133.50,1,0
12/22/2004,20:10,1133.50,1133.75,1133.50,1133.75,4,0
12/22/2004,20:12,1133.50,1133.75,1133.50,1133.75,14,1
12/22/2004,20:13,1133.50,1133.50,1133.50,1133.50,0,4
12/22/2004,20:14,1133.25,1133.25,1133.25,1133.25,0,96
12/22/2004,20:15,1133.50,1133.50,1133.25,1133.25,5,6
12/22/2004,20:21,1133.25,1133.25,1133.25,1133.25,0,2
12/22/2004,20:24,1133.00,1133.00,1133.00,1133.00,0,2
12/22/2004,20:26,1133.00,1133.00,1133.00,1133.00,0,3
12/22/2004,20:35,1133.00,1133.00,1133.00,1133.00,0,5
12/22/2004,20:37,1133.00,1133.00,1133.00,1133.00,0,1
12/22/2004,20:38,1133.00,1133.00,1133.00,1133.00,0,1
12/22/2004,20:39,1133.00,1133.00,1133.00,1133.00,0,2
12/22/2004,20:43,1133.25,1133.25,1133.25,1133.25,10,0
12/22/2004,20:47,1133.25,1133.25,1133.25,1133.25,1,0
12/22/2004,20:48,1133.25,1133.25,1133.25,1133.25,1,0
12/22/2004,20:50,1133.25,1133.25,1133.25,1133.25,2,0
12/22/2004,20:52,1133.50,1133.50,1133.50,1133.50,3,0
12/22/2004,20:54,1133.25,1133.25,1133.25,1133.25,0,1
12/22/2004,20:56,1133.25,1133.25,1133.25,1133.25,0,6
12/22/2004,20:58,1133.00,1133.25,1133.00,1133.25,15,51
12/22/2004,21:01,1133.00,1133.00,1133.00,1133.00,0,10
12/22/2004,21:02,1133.00,1133.00,1133.00,1133.00,0,5
12/22/2004,21:06,1133.00,1133.00,1133.00,1133.00,0,13
12/22/2004,21:08,1133.00,1133.00,1133.00,1133.00,0,2
12/22/2004,21:09,1133.00,1133.00,1133.00,1133.00,0,6
12/22/2004,21:10,1133.00,1133.00,1132.50,1132.75,13,139
12/22/2004,21:11,1132.75,1132.75,1132.75,1132.75,6,0
12/22/2004,21:12,1132.50,1132.50,1132.50,1132.50,0,116
12/22/2004,21:13,1132.50,1132.50,1132.50,1132.50,0,11
12/22/2004,21:18,1132.75,1132.75,1132.75,1132.75,1,0
12/22/2004,21:19,1132.75,1132.75,1132.75,1132.75,1,0
12/22/2004,21:20,1132.75,1132.75,1132.50,1132.50,11,1
12/22/2004,21:21,1132.50,1132.50,1132.50,1132.50,0,10
12/22/2004,21:24,1132.50,1132.50,1132.50,1132.50,0,45
12/22/2004,21:25,1132.50,1132.50,1132.25,1132.50,7,4
12/22/2004,21:26,1132.50,1132.50,1132.50,1132.50,1,0
12/22/2004,21:28,1132.50,1132.50,1132.50,1132.50,33,0
12/22/2004,21:29,1132.50,1132.50,1132.25,1132.50,13,2
12/22/2004,21:30,1132.50,1132.50,1132.50,1132.50,2,0
12/22/2004,21:31,1132.50,1132.50,1132.50,1132.50,6,0
12/22/2004,21:34,1132.50,1132.75,1132.50,1132.75,30,0
12/22/2004,21:37,1132.75,1132.75,1132.75,1132.75,2,0
12/22/2004,21:39,1132.75,1132.75,1132.75,1132.75,1,0
12/22/2004,21:40,1132.50,1132.75,1132.50,1132.75,1,20
12/22/2004,21:43,1132.50,1132.75,1132.50,1132.50,1,40
12/22/2004,21:46,1132.75,1132.75,1132.75,1132.75,2,0
12/22/2004,21:47,1132.75,1132.75,1132.75,1132.75,2,0
12/22/2004,21:49,1132.75,1132.75,1132.75,1132.75,13,0
12/22/2004,21:50,1132.50,1132.75,1132.50,1132.75,1,1
12/22/2004,21:51,1132.50,1132.50,1132.50,1132.50,0,14
12/22/2004,21:52,1132.50,1132.50,1132.50,1132.50,0,11
12/22/2004,21:53,1132.75,1132.75,1132.50,1132.50,1,1
12/22/2004,21:55,1132.50,1132.50,1132.50,1132.50,0,2
12/22/2004,21:56,1132.75,1132.75,1132.75,1132.75,1,0
12/22/2004,22:00,1132.50,1132.50,1132.50,1132.50,0,1
12/22/2004,22:05,1132.75,1132.75,1132.75,1132.75,3,0
12/22/2004,22:06,1132.50,1132.50,1132.50,1132.50,0,1
12/22/2004,22:09,1132.75,1132.75,1132.75,1132.75,3,0
12/22/2004,22:20,1132.50,1132.50,1132.25,1132.50,2,98
12/22/2004,22:24,1132.50,1132.50,1132.50,1132.50,1,0
12/22/2004,22:32,1132.75,1132.75,1132.75,1132.75,1,0
12/22/2004,22:34,1132.50,1132.50,1132.50,1132.50,0,1
12/22/2004,22:35,1132.50,1132.75,1132.50,1132.75,5,8
12/22/2004,22:36,1132.75,1132.75,1132.75,1132.75,5,0
12/22/2004,22:37,1132.75,1132.75,1132.75,1132.75,1,0
12/22/2004,22:45,1132.75,1132.75,1132.75,1132.75,1,0
12/22/2004,22:47,1132.75,1132.75,1132.75,1132.75,10,0
12/22/2004,22:49,1132.75,1132.75,1132.75,1132.75,1,0
12/22/2004,22:50,1132.75,1132.75,1132.75,1132.75,11,0
12/22/2004,22:58,1132.75,1132.75,1132.75,1132.75,1,0
12/22/2004,23:08,1132.75,1132.75,1132.75,1132.75,1,0
12/22/2004,23:18,1132.50,1132.50,1132.50,1132.50,0,21
12/22/2004,23:19,1132.50,1132.75,1132.50,1132.75,19,5
12/22/2004,23:20,1132.75,1132.75,1132.75,1132.75,5,0
12/22/2004,23:23,1132.75,1132.75,1132.75,1132.75,5,0
12/22/2004,23:29,1132.75,1132.75,1132.75,1132.75,1,0
12/22/2004,23:31,1133.00,1133.00,1133.00,1133.00,15,0
12/22/2004,23:36,1133.00,1133.00,1133.00,1133.00,3,0
12/22/2004,23:37,1132.75,1133.00,1132.50,1133.00,14,14
12/22/2004,23:43,1132.75,1132.75,1132.75,1132.75,0,18
12/22/2004,23:44,1132.75,1132.75,1132.75,1132.75,0,1
12/22/2004,23:45,1132.75,1132.75,1132.50,1132.50,0,34
12/22/2004,23:46,1132.50,1132.50,1132.25,1132.25,0,101
12/22/2004,23:49,1132.25,1132.25,1132.00,1132.00,0,21
12/22/2004,23:50,1132.00,1132.25,1132.00,1132.25,1,46
12/22/2004,23:51,1132.50,1132.50,1132.50,1132.50,10,0
12/22/2004,23:52,1132.50,1132.50,1132.50,1132.50,2,0
12/22/2004,23:53,1132.25,1132.25,1132.25,1132.25,0,6
12/22/2004,23:57,1132.50,1132.50,1132.50,1132.50,5,0
12/22/2004,23:58,1132.50,1132.50,1132.50,1132.50,1,0
12/22/2004,23:59,1132.50,1132.50,1132.50,1132.50,1,0
12/23/2004,00:00,1132.50,1132.50,1132.50,1132.50,10,0
12/23/2004,00:01,1132.25,1132.25,1132.25,1132.25,0,10
12/23/2004,00:02,1132.50,1132.50,1132.50,1132.50,1,0
12/23/2004,00:04,1132.50,1132.50,1132.50,1132.50,2,0
12/23/2004,00:05,1132.50,1132.50,1132.50,1132.50,3,0
12/23/2004,00:09,1132.50,1132.50,1132.50,1132.50,1,0
12/23/2004,00:10,1132.50,1132.50,1132.50,1132.50,1,0
12/23/2004,00:14,1132.50,1132.50,1132.50,1132.50,1,0
12/23/2004,00:17,1132.50,1132.50,1132.50,1132.50,1,0
12/23/2004,00:18,1132.75,1132.75,1132.75,1132.75,3,0
12/23/2004,00:19,1132.75,1132.75,1132.75,1132.75,3,0
12/23/2004,00:23,1132.50,1132.50,1132.50,1132.50,0,2
12/23/2004,00:29,1132.25,1132.25,1132.25,1132.25,0,1
12/23/2004,00:32,1132.50,1132.50,1132.50,1132.50,1,0
12/23/2004,00:38,1132.25,1132.25,1132.25,1132.25,0,14
12/23/2004,00:39,1132.25,1132.25,1132.25,1132.25,0,3
12/23/2004,00:40,1132.50,1132.50,1132.50,1132.50,12,0
12/23/2004,00:43,1132.75,1132.75,1132.75,1132.75,15,0
12/23/2004,00:44,1132.75,1132.75,1132.75,1132.75,10,0
12/23/2004,00:46,1132.75,1132.75,1132.75,1132.75,13,0
12/23/2004,00:54,1132.50,1132.50,1132.50,1132.50,0,6
12/23/2004,00:55,1132.75,1132.75,1132.75,1132.75,2,0
12/23/2004,00:59,1132.75,1132.75,1132.75,1132.75,5,0
12/23/2004,01:00,1132.50,1132.50,1132.50,1132.50,0,10
12/23/2004,01:02,1133.00,1133.00,1133.00,1133.00,2,0
12/23/2004,01:03,1132.75,1132.75,1132.75,1132.75,0,1
12/23/2004,01:04,1132.75,1132.75,1132.75,1132.75,0,4
12/23/2004,01:05,1132.75,1132.75,1132.75,1132.75,0,1
12/23/2004,01:06,1132.75,1132.75,1132.75,1132.75,0,11
12/23/2004,01:07,1132.50,1132.50,1132.50,1132.50,0,20
12/23/2004,01:18,1132.75,1132.75,1132.75,1132.75,1,0
12/23/2004,01:23,1132.50,1132.50,1132.50,1132.50,0,2
12/23/2004,01:26,1132.75,1132.75,1132.75,1132.75,1,0
12/23/2004,01:32,1132.50,1132.50,1132.50,1132.50,0,10
12/23/2004,01:36,1132.50,1132.50,1132.50,1132.50,0,14
12/23/2004,01:37,1132.75,1132.75,1132.75,1132.75,33,0
12/23/2004,01:39,1132.75,1132.75,1132.75,1132.75,2,0
12/23/2004,01:41,1133.00,1133.50,1133.00,1133.25,113,17
12/23/2004,01:43,1133.00,1133.00,1133.00,1133.00,0,7
12/23/2004,01:44,1133.00,1133.00,1133.00,1133.00,0,2
12/23/2004,01:45,1133.00,1133.00,1133.00,1133.00,0,3
12/23/2004,01:46,1133.25,1133.25,1133.25,1133.25,3,0
12/23/2004,01:50,1133.00,1133.00,1133.00,1133.00,0,6
12/23/2004,01:54,1133.25,1133.25,1133.25,1133.25,9,0
12/23/2004,01:55,1133.25,1133.25,1133.25,1133.25,10,0
12/23/2004,01:56,1133.25,1133.25,1133.25,1133.25,10,0
12/23/2004,01:57,1133.25,1133.50,1133.25,1133.50,5,0
12/23/2004,01:58,1133.50,1133.50,1133.50,1133.50,46,0
12/23/2004,01:59,1133.50,1133.50,1133.50,1133.50,4,0
12/23/2004,02:00,1133.50,1133.50,1133.50,1133.50,2,0
12/23/2004,02:01,1133.75,1134.00,1133.75,1134.00,118,0
12/23/2004,02:02,1133.75,1134.00,1133.75,1134.00,122,79
12/23/2004,02:03,1134.00,1134.25,1134.00,1134.00,30,2
12/23/2004,02:04,1134.00,1134.25,1134.00,1134.25,5,22
12/23/2004,02:05,1134.00,1134.25,1134.00,1134.25,24,4
12/23/2004,02:06,1134.25,1134.25,1134.00,1134.25,34,1
12/23/2004,02:07,1134.25,1134.25,1134.25,1134.25,52,0
12/23/2004,02:08,1134.00,1134.25,1134.00,1134.25,31,18
12/23/2004,02:09,1134.25,1134.25,1134.00,1134.00,3,170
12/23/2004,02:10,1134.00,1134.00,1134.00,1134.00,0,54
12/23/2004,02:11,1134.00,1134.00,1133.75,1134.00,11,11
12/23/2004,02:12,1133.75,1133.75,1133.75,1133.75,0,1
12/23/2004,02:13,1133.75,1133.75,1133.75,1133.75,0,40
12/23/2004,02:14,1133.75,1134.00,1133.75,1134.00,24,20
12/23/2004,02:15,1133.75,1133.75,1133.75,1133.75,0,5
12/23/2004,02:17,1133.75,1133.75,1133.75,1133.75,0,35
12/23/2004,02:19,1133.75,1133.75,1133.75,1133.75,0,14
12/23/2004,02:20,1133.75,1133.75,1133.75,1133.75,0,20
12/23/2004,02:21,1134.00,1134.00,1134.00,1134.00,28,0
12/23/2004,02:22,1134.00,1134.00,1134.00,1134.00,4,0
12/23/2004,02:23,1134.00,1134.00,1134.00,1134.00,29,0
12/23/2004,02:25,1133.75,1133.75,1133.50,1133.75,9,13
12/23/2004,02:26,1133.75,1134.00,1133.75,1133.75,16,1
12/23/2004,02:27,1133.75,1134.00,1133.75,1134.00,38,2
12/23/2004,02:28,1134.00,1134.00,1134.00,1134.00,14,0
12/23/2004,02:29,1134.00,1134.25,1134.00,1134.25,98,0
12/23/2004,02:30,1134.25,1134.50,1134.25,1134.50,23,0
12/23/2004,02:31,1134.25,1134.25,1134.00,1134.25,26,45
12/23/2004,02:32,1134.25,1134.50,1134.25,1134.50,20,0
12/23/2004,02:33,1134.25,1134.50,1134.25,1134.50,34,5
12/23/2004,02:34,1134.50,1134.50,1134.25,1134.25,48,6
12/23/2004,02:35,1134.50,1134.50,1134.25,1134.25,7,47
12/23/2004,02:36,1134.25,1134.50,1134.00,1134.00,45,39
12/23/2004,02:37,1134.00,1134.00,1134.00,1134.00,0,43
12/23/2004,02:38,1134.00,1134.00,1134.00,1134.00,0,4
12/23/2004,02:41,1134.25,1134.50,1134.25,1134.25,35,32
12/23/2004,02:42,1134.00,1134.25,1134.00,1134.25,8,2
12/23/2004,02:43,1134.25,1134.25,1134.25,1134.25,5,0
12/23/2004,02:44,1134.25,1134.25,1134.25,1134.25,13,0
12/23/2004,02:45,1134.25,1134.50,1134.25,1134.50,50,1
12/23/2004,02:46,1134.50,1134.50,1134.50,1134.50,45,0
12/23/2004,02:47,1134.50,1134.50,1134.50,1134.50,2,0
12/23/2004,02:49,1134.25,1134.25,1134.25,1134.25,0,46
12/23/2004,02:50,1134.25,1134.25,1134.00,1134.00,0,35
12/23/2004,02:51,1134.25,1134.25,1134.25,1134.25,9,0
12/23/2004,02:52,1134.25,1134.25,1134.25,1134.25,10,0
12/23/2004,02:53,1134.50,1134.50,1134.50,1134.50,69,0
12/23/2004,02:54,1134.75,1134.75,1134.50,1134.50,211,4
12/23/2004,02:55,1134.50,1134.50,1134.50,1134.50,0,13
12/23/2004,02:56,1134.25,1134.25,1134.00,1134.00,0,62
12/23/2004,02:57,1134.25,1134.25,1134.25,1134.25,25,0
12/23/2004,02:59,1134.25,1134.25,1134.25,1134.25,15,0
12/23/2004,03:00,1134.00,1134.00,1134.00,1134.00,0,20
12/23/2004,03:01,1134.00,1134.00,1134.00,1134.00,0,72
12/23/2004,03:02,1133.75,1133.75,1133.75,1133.75,0,3
12/23/2004,03:03,1133.75,1133.75,1133.75,1133.75,0,1
12/23/2004,03:04,1133.75,1133.75,1133.75,1133.75,0,49
12/23/2004,03:05,1133.75,1133.75,1133.75,1133.75,0,14
12/23/2004,03:06,1133.75,1133.75,1133.75,1133.75,0,6
12/23/2004,03:07,1133.50,1133.50,1133.50,1133.50,0,107
12/23/2004,03:08,1133.25,1133.50,1133.25,1133.50,7,60
12/23/2004,03:09,1133.25,1133.25,1133.00,1133.25,3,77
12/23/2004,03:10,1133.25,1133.25,1133.00,1133.25,3,76
12/23/2004,03:11,1133.25,1133.25,1133.25,1133.25,18,0
12/23/2004,03:12,1133.00,1133.50,1133.00,1133.25,222,13
12/23/2004,03:13,1133.25,1133.50,1133.25,1133.25,14,15
12/23/2004,03:15,1133.00,1133.00,1133.00,1133.00,0,68
12/23/2004,03:16,1133.00,1133.00,1133.00,1133.00,0,17
12/23/2004,03:17,1132.75,1132.75,1132.75,1132.75,0,57
12/23/2004,03:18,1132.75,1132.75,1132.75,1132.75,0,87
12/23/2004,03:19,1132.75,1132.75,1132.50,1132.50,0,54
12/23/2004,03:20,1132.50,1132.50,1132.25,1132.25,0,131
12/23/2004,03:21,1132.25,1132.50,1132.00,1132.50,4,51
12/23/2004,03:22,1132.50,1132.50,1132.50,1132.50,32,0
12/23/2004,03:23,1132.50,1132.75,1132.50,1132.75,81,0
12/23/2004,03:24,1132.75,1132.75,1132.75,1132.75,66,0
12/23/2004,03:25,1132.75,1132.75,1132.75,1132.75,4,0
12/23/2004,03:26,1133.00,1133.00,1133.00,1133.00,52,0
12/23/2004,03:27,1133.00,1133.00,1133.00,1133.00,1,0
12/23/2004,03:28,1133.00,1133.00,1133.00,1133.00,27,0
12/23/2004,03:29,1133.25,1133.50,1133.25,1133.25,53,1
12/23/2004,03:30,1133.50,1133.75,1133.50,1133.75,37,0
12/23/2004,03:31,1133.50,1133.75,1133.50,1133.50,1,23
12/23/2004,03:32,1133.50,1133.50,1133.50,1133.50,0,13
12/23/2004,03:33,1133.75,1133.75,1133.75,1133.75,1,0
12/23/2004,03:34,1133.75,1133.75,1133.75,1133.75,47,0
12/23/2004,03:35,1133.75,1133.75,1133.75,1133.75,8,0
12/23/2004,03:36,1134.00,1134.00,1134.00,1134.00,46,0
12/23/2004,03:37,1134.00,1134.00,1134.00,1134.00,20,0
12/23/2004,03:38,1134.00,1134.00,1134.00,1134.00,3,0
12/23/2004,03:39,1134.00,1134.00,1134.00,1134.00,3,0
12/23/2004,03:40,1134.00,1134.00,1134.00,1134.00,2,0
12/23/2004,03:41,1134.00,1134.00,1134.00,1134.00,1,0
12/23/2004,03:43,1134.25,1134.25,1134.25,1134.25,55,0
12/23/2004,03:44,1134.25,1134.25,1134.25,1134.25,3,0
12/23/2004,03:45,1134.25,1134.25,1134.25,1134.25,4,0
12/23/2004,03:46,1134.25,1134.25,1134.25,1134.25,2,0
12/23/2004,03:47,1134.50,1134.50,1134.50,1134.50,18,0
12/23/2004,03:48,1134.50,1134.50,1134.50,1134.50,35,0
12/23/2004,03:49,1134.50,1134.50,1134.50,1134.50,24,0
12/23/2004,03:50,1134.50,1134.50,1134.50,1134.50,4,0
12/23/2004,03:51,1134.50,1134.75,1134.50,1134.50,52,1
12/23/2004,03:52,1134.75,1134.75,1134.75,1134.75,1,0
12/23/2004,03:53,1134.75,1134.75,1134.75,1134.75,2,0
12/23/2004,03:54,1134.75,1134.75,1134.75,1134.75,55,0
12/23/2004,03:55,1134.75,1134.75,1134.50,1134.50,5,15
12/23/2004,03:58,1134.75,1134.75,1134.75,1134.75,1,0
12/23/2004,04:00,1134.75,1134.75,1134.75,1134.75,1,0
12/23/2004,04:03,1134.75,1134.75,1134.50,1134.75,31,12
12/23/2004,04:04,1134.50,1134.50,1134.25,1134.25,0,56
12/23/2004,04:07,1134.25,1134.25,1134.25,1134.25,0,17
12/23/2004,04:09,1134.25,1134.25,1134.25,1134.25,0,1
12/23/2004,04:10,1134.25,1134.50,1134.25,1134.50,2,3
12/23/2004,04:13,1134.50,1134.50,1134.50,1134.50,19,0
12/23/2004,04:14,1134.75,1134.75,1134.50,1134.50,1,3
12/23/2004,04:15,1134.50,1134.50,1134.50,1134.50,0,1
12/23/2004,04:22,1134.50,1134.50,1134.50,1134.50,0,10
12/23/2004,04:27,1134.50,1134.50,1134.50,1134.50,0,2
12/23/2004,04:28,1134.50,1134.50,1134.50,1134.50,0,1
12/23/2004,04:30,1134.25,1134.25,1134.25,1134.25,0,4
12/23/2004,04:32,1134.50,1134.50,1134.50,1134.50,69,0
12/23/2004,04:33,1134.50,1134.50,1134.50,1134.50,10,0
12/23/2004,04:38,1134.25,1134.25,1134.25,1134.25,0,1
12/23/2004,04:41,1134.50,1134.50,1134.50,1134.50,12,0
12/23/2004,04:45,1134.50,1134.50,1134.50,1134.50,2,0
12/23/2004,04:46,1134.25,1134.50,1134.25,1134.50,49,3
12/23/2004,04:47,1134.50,1134.50,1134.50,1134.50,2,0
12/23/2004,04:51,1134.25,1134.25,1134.25,1134.25,0,1
12/23/2004,04:54,1134.25,1134.25,1134.25,1134.25,0,4
12/23/2004,04:56,1134.50,1134.50,1134.50,1134.50,3,0
12/23/2004,05:01,1134.50,1134.50,1134.50,1134.50,16,0
12/23/2004,05:02,1134.50,1134.50,1134.50,1134.50,6,0
12/23/2004,05:03,1134.50,1134.50,1134.50,1134.50,3,0
12/23/2004,05:04,1134.50,1134.75,1134.50,1134.75,17,0
12/23/2004,05:05,1134.75,1134.75,1134.75,1134.75,38,0
12/23/2004,05:06,1134.75,1134.75,1134.75,1134.75,5,0
12/23/2004,05:09,1134.75,1134.75,1134.75,1134.75,88,0
12/23/2004,05:10,1134.75,1134.75,1134.75,1134.75,11,0
12/23/2004,05:11,1134.75,1134.75,1134.75,1134.75,38,0
12/23/2004,05:12,1134.50,1134.50,1134.50,1134.50,0,1
12/23/2004,05:15,1134.50,1134.50,1134.50,1134.50,0,1
12/23/2004,05:16,1134.50,1134.50,1134.50,1134.50,0,1
12/23/2004,05:17,1134.50,1134.50,1134.50,1134.50,0,10
12/23/2004,05:18,1134.50,1134.50,1134.50,1134.50,0,20
12/23/2004,05:19,1134.50,1134.50,1134.50,1134.50,0,5
12/23/2004,05:21,1134.50,1134.50,1134.50,1134.50,0,45
12/23/2004,05:22,1134.25,1134.50,1134.25,1134.50,1,6
12/23/2004,05:23,1134.50,1134.50,1134.50,1134.50,59,0
12/23/2004,05:24,1134.50,1134.50,1134.50,1134.50,4,0
12/23/2004,05:25,1134.50,1134.50,1134.50,1134.50,5,0
12/23/2004,05:26,1134.50,1134.50,1134.50,1134.50,14,0
12/23/2004,05:29,1134.50,1134.50,1134.50,1134.50,2,0
12/23/2004,05:30,1134.75,1134.75,1134.75,1134.75,80,0
12/23/2004,05:31,1134.50,1134.50,1134.50,1134.50,0,25
12/23/2004,05:32,1134.75,1134.75,1134.75,1134.75,110,0
12/23/2004,05:34,1134.75,1134.75,1134.75,1134.75,5,0
12/23/2004,05:35,1134.75,1134.75,1134.50,1134.50,2,15
12/23/2004,05:36,1134.50,1134.50,1134.50,1134.50,0,5
12/23/2004,05:37,1134.50,1134.50,1134.50,1134.50,0,9
12/23/2004,05:38,1134.50,1134.50,1134.50,1134.50,0,3
12/23/2004,05:39,1134.50,1134.50,1134.50,1134.50,0,14
12/23/2004,05:41,1134.25,1134.25,1134.25,1134.25,0,2
12/23/2004,05:42,1134.25,1134.25,1134.25,1134.25,0,1
12/23/2004,05:43,1134.50,1134.50,1134.50,1134.50,18,0
12/23/2004,05:44,1134.50,1134.50,1134.50,1134.50,7,0
12/23/2004,05:45,1134.50,1134.75,1134.50,1134.50,7,2
12/23/2004,05:46,1134.50,1134.50,1134.50,1134.50,0,1
12/23/2004,05:47,1134.50,1134.50,1134.50,1134.50,0,5
12/23/2004,05:48,1134.50,1134.50,1134.50,1134.50,0,3
12/23/2004,05:49,1134.50,1134.75,1134.50,1134.75,6,3
12/23/2004,05:51,1134.50,1134.75,1134.50,1134.75,2,4
12/23/2004,05:52,1134.25,1134.50,1134.25,1134.50,3,1
12/23/2004,05:53,1134.25,1134.25,1134.25,1134.25,0,2
12/23/2004,05:54,1134.50,1134.50,1134.50,1134.50,3,0
12/23/2004,05:55,1134.50,1134.75,1134.50,1134.75,4,0
12/23/2004,05:56,1134.75,1134.75,1134.75,1134.75,3,0
12/23/2004,05:57,1134.75,1134.75,1134.75,1134.75,47,0
12/23/2004,05:58,1135.00,1135.00,1135.00,1135.00,10,0
12/23/2004,05:59,1135.00,1135.00,1135.00,1135.00,1,0
12/23/2004,06:00,1135.00,1135.00,1135.00,1135.00,7,0
12/23/2004,06:01,1134.75,1134.75,1134.75,1134.75,0,1
12/23/2004,06:02,1134.75,1134.75,1134.75,1134.75,0,1
12/23/2004,06:06,1134.75,1134.75,1134.75,1134.75,0,5
12/23/2004,06:07,1134.75,1134.75,1134.75,1134.75,0,3
12/23/2004,06:08,1134.75,1134.75,1134.75,1134.75,0,12
12/23/2004,06:09,1135.00,1135.00,1134.75,1134.75,10,15
12/23/2004,06:10,1134.75,1135.00,1134.75,1135.00,1,1
12/23/2004,06:11,1134.75,1135.00,1134.75,1134.75,1,2
12/23/2004,06:13,1134.75,1135.00,1134.75,1134.75,6,12
12/23/2004,06:15,1134.75,1134.75,1134.75,1134.75,0,4
12/23/2004,06:16,1134.75,1134.75,1134.75,1134.75,0,2
12/23/2004,06:17,1135.00,1135.00,1135.00,1135.00,2,0
12/23/2004,06:19,1134.75,1134.75,1134.75,1134.75,0,9
12/23/2004,06:20,1134.75,1134.75,1134.75,1134.75,0,2
12/23/2004,06:21,1134.75,1134.75,1134.75,1134.75,0,1
12/23/2004,06:23,1134.75,1134.75,1134.75,1134.75,0,2
12/23/2004,06:25,1134.75,1134.75,1134.75,1134.75,0,20
12/23/2004,06:26,1134.75,1134.75,1134.75,1134.75,0,1
12/23/2004,06:28,1134.75,1134.75,1134.75,1134.75,0,15
12/23/2004,06:30,1134.75,1134.75,1134.75,1134.75,0,31
12/23/2004,06:31,1134.75,1134.75,1134.75,1134.75,0,18
12/23/2004,06:32,1134.75,1134.75,1134.75,1134.75,0,11
12/23/2004,06:33,1134.75,1134.75,1134.75,1134.75,0,20
12/23/2004,06:34,1134.75,1134.75,1134.75,1134.75,0,21
12/23/2004,06:35,1134.75,1134.75,1134.75,1134.75,0,44
12/23/2004,06:36,1134.75,1134.75,1134.75,1134.75,0,35
12/23/2004,06:37,1134.75,1134.75,1134.75,1134.75,0,1
12/23/2004,06:38,1134.75,1134.75,1134.75,1134.75,0,3
12/23/2004,06:39,1134.75,1134.75,1134.75,1134.75,0,74
12/23/2004,06:40,1134.75,1134.75,1134.50,1134.50,0,5
12/23/2004,06:42,1134.50,1134.50,1134.50,1134.50,0,12
12/23/2004,06:43,1134.75,1134.75,1134.50,1134.50,1,3
12/23/2004,06:46,1134.50,1134.50,1134.50,1134.50,0,5
12/23/2004,06:47,1134.50,1134.50,1134.50,1134.50,0,2
12/23/2004,06:50,1134.50,1134.50,1134.50,1134.50,0,10
12/23/2004,06:51,1134.75,1134.75,1134.75,1134.75,1,0
12/23/2004,06:52,1134.50,1134.50,1134.50,1134.50,0,1
12/23/2004,06:55,1134.75,1134.75,1134.75,1134.75,1,0
12/23/2004,06:56,1134.50,1134.50,1134.50,1134.50,0,1
12/23/2004,06:57,1134.75,1134.75,1134.50,1134.50,3,2
12/23/2004,06:59,1134.50,1134.50,1134.50,1134.50,0,57
12/23/2004,07:02,1134.50,1134.50,1134.50,1134.50,0,2
12/23/2004,07:03,1134.75,1134.75,1134.75,1134.75,4,0
12/23/2004,07:04,1134.50,1134.75,1134.50,1134.75,1,1
12/23/2004,07:06,1134.75,1134.75,1134.75,1134.75,130,0
12/23/2004,07:07,1134.75,1134.75,1134.50,1134.50,52,14
12/23/2004,07:09,1134.50,1134.75,1134.50,1134.75,5,1
12/23/2004,07:11,1134.50,1134.50,1134.50,1134.50,0,2
12/23/2004,07:12,1134.50,1134.75,1134.50,1134.50,1,23
12/23/2004,07:15,1134.50,1134.50,1134.50,1134.50,0,65
12/23/2004,07:16,1134.50,1134.50,1134.50,1134.50,0,18
12/23/2004,07:17,1134.50,1134.75,1134.50,1134.75,1,7
12/23/2004,07:18,1134.50,1134.50,1134.50,1134.50,0,16
12/23/2004,07:19,1134.50,1134.50,1134.50,1134.50,0,6
12/23/2004,07:20,1134.50,1134.50,1134.50,1134.50,0,10
12/23/2004,07:21,1134.50,1134.50,1134.50,1134.50,0,1
12/23/2004,07:22,1134.50,1134.75,1134.50,1134.75,4,2
12/23/2004,07:23,1134.75,1134.75,1134.75,1134.75,13,0
12/23/2004,07:24,1134.75,1135.00,1134.75,1135.00,233,0
12/23/2004,07:26,1135.00,1135.00,1135.00,1135.00,10,0
12/23/2004,07:27,1135.00,1135.25,1135.00,1135.00,106,119
12/23/2004,07:28,1134.75,1135.00,1134.75,1135.00,79,13
12/23/2004,07:29,1134.75,1135.00,1134.75,1135.00,8,3
12/23/2004,07:30,1135.00,1135.00,1134.75,1135.00,26,11
12/23/2004,07:31,1135.00,1135.25,1134.50,1134.50,102,235
12/23/2004,07:32,1134.50,1134.50,1134.25,1134.25,88,217
12/23/2004,07:33,1134.25,1134.50,1134.25,1134.50,99,44
12/23/2004,07:34,1134.50,1134.75,1134.50,1134.75,85,0
12/23/2004,07:35,1134.75,1135.00,1134.75,1135.00,188,30
12/23/2004,07:36,1135.00,1135.25,1135.00,1135.25,162,1
12/23/2004,07:37,1135.25,1135.50,1135.25,1135.50,189,1
12/23/2004,07:38,1135.50,1135.75,1135.25,1135.25,33,137
12/23/2004,07:39,1135.25,1135.25,1135.25,1135.25,0,16
12/23/2004,07:40,1135.50,1136.00,1135.50,1135.75,574,54
12/23/2004,07:41,1135.75,1136.25,1135.75,1136.00,149,93
12/23/2004,07:42,1135.75,1136.00,1135.75,1135.75,6,12
12/23/2004,07:43,1135.75,1136.00,1135.75,1135.75,6,15
12/23/2004,07:44,1135.75,1136.00,1135.75,1136.00,58,10
12/23/2004,07:45,1136.00,1136.25,1136.00,1136.00,39,76
12/23/2004,07:46,1136.00,1136.00,1135.75,1135.75,53,32
12/23/2004,07:47,1135.75,1136.00,1135.75,1135.75,15,18
12/23/2004,07:48,1135.75,1135.75,1135.75,1135.75,0,197
12/23/2004,07:49,1136.00,1136.00,1135.75,1135.75,2,6
12/23/2004,07:50,1136.00,1136.00,1136.00,1136.00,2,0
12/23/2004,07:51,1135.75,1136.00,1135.75,1135.75,17,12
12/23/2004,07:52,1135.75,1136.00,1135.75,1135.75,2,11
12/23/2004,07:53,1135.75,1135.75,1135.75,1135.75,0,262
12/23/2004,07:54,1135.75,1135.75,1135.75,1135.75,0,105
12/23/2004,07:55,1135.75,1135.75,1135.50,1135.75,3,102
12/23/2004,07:56,1135.50,1135.75,1135.50,1135.75,4,2
12/23/2004,07:57,1135.50,1135.50,1135.25,1135.25,6,127
12/23/2004,07:58,1135.25,1135.50,1135.25,1135.50,189,1
12/23/2004,07:59,1135.50,1135.50,1135.50,1135.50,49,0
12/23/2004,08:00,1135.25,1135.25,1135.25,1135.25,0,7
12/23/2004,08:01,1135.50,1135.50,1135.25,1135.50,5,1
12/23/2004,08:02,1135.25,1135.25,1135.25,1135.25,0,5
12/23/2004,08:03,1135.50,1135.50,1135.50,1135.50,11,0
12/23/2004,08:04,1135.25,1135.25,1135.25,1135.25,0,5
12/23/2004,08:05,1135.50,1135.75,1135.50,1135.75,147,0
12/23/2004,08:06,1135.50,1135.50,1135.50,1135.50,0,18
12/23/2004,08:07,1135.50,1135.75,1135.50,1135.75,321,2
12/23/2004,08:08,1135.50,1135.75,1135.50,1135.75,79,50
12/23/2004,08:09,1135.75,1135.75,1135.75,1135.75,52,0
12/23/2004,08:10,1135.75,1135.75,1135.75,1135.75,30,0
12/23/2004,08:11,1135.75,1135.75,1135.75,1135.75,1,0
12/23/2004,08:12,1135.75,1135.75,1135.50,1135.75,2,10
12/23/2004,08:13,1135.50,1135.75,1135.50,1135.75,36,2
12/23/2004,08:14,1135.50,1135.50,1135.50,1135.50,0,2
12/23/2004,08:15,1135.50,1135.50,1135.50,1135.50,0,5
12/23/2004,08:16,1135.50,1135.75,1135.50,1135.75,2,6
12/23/2004,08:17,1135.75,1135.75,1135.50,1135.75,3,2
12/23/2004,08:18,1135.75,1135.75,1135.50,1135.75,322,1
12/23/2004,08:19,1135.75,1135.75,1135.50,1135.50,2,5
12/23/2004,08:20,1135.50,1135.50,1135.50,1135.50,0,262
12/23/2004,08:21,1135.25,1135.50,1135.00,1135.25,121,470
12/23/2004,08:22,1135.25,1135.50,1135.00,1135.25,230,61
12/23/2004,08:23,1135.50,1135.50,1135.00,1135.00,1,27
12/23/2004,08:24,1135.25,1135.25,1135.00,1135.25,6,8
12/23/2004,08:25,1135.25,1135.25,1135.00,1135.00,12,3
12/23/2004,08:26,1135.25,1135.25,1135.00,1135.00,3,51
12/23/2004,08:27,1135.25,1135.25,1135.00,1135.25,275,29
12/23/2004,08:28,1135.25,1135.25,1135.00,1135.00,6,287
12/23/2004,08:29,1135.00,1135.25,1135.00,1135.00,27,35
12/23/2004,08:30,1135.00,1135.25,1135.00,1135.25,86,145
12/23/2004,08:31,1135.25,1135.75,1134.75,1134.75,1845,2294
12/23/2004,08:32,1134.75,1136.25,1134.50,1136.25,1998,251
12/23/2004,08:33,1136.25,1136.50,1135.75,1136.00,1466,1197
12/23/2004,08:34,1136.00,1136.25,1135.50,1136.00,878,818
12/23/2004,08:35,1136.00,1136.50,1135.75,1136.25,818,292
12/23/2004,08:36,1136.25,1137.00,1136.00,1136.75,2667,1064
12/23/2004,08:37,1136.75,1136.75,1136.00,1136.00,291,755
12/23/2004,08:38,1136.00,1136.50,1136.00,1136.25,208,137
12/23/2004,08:39,1136.25,1136.25,1135.75,1136.25,289,752
12/23/2004,08:40,1136.25,1136.75,1136.00,1136.25,830,459
12/23/2004,08:41,1136.25,1136.75,1136.25,1136.50,1208,99
12/23/2004,08:42,1136.75,1136.75,1136.25,1136.50,381,252
12/23/2004,08:43,1136.25,1136.25,1135.75,1135.75,163,762
12/23/2004,08:44,1136.00,1136.00,1135.75,1135.75,443,507
12/23/2004,08:45,1136.00,1136.00,1135.75,1135.75,320,115
12/23/2004,08:46,1135.75,1136.50,1135.75,1136.00,359,188
12/23/2004,08:47,1136.00,1136.50,1135.75,1136.25,1005,368
12/23/2004,08:48,1136.50,1137.00,1136.25,1137.00,864,240
12/23/2004,08:49,1136.75,1137.00,1136.25,1136.50,359,632
12/23/2004,08:50,1136.50,1137.00,1136.50,1136.75,379,70
12/23/2004,08:51,1136.75,1137.25,1136.75,1137.00,1327,670
12/23/2004,08:52,1137.00,1137.25,1136.75,1136.75,78,533
12/23/2004,08:53,1136.75,1137.00,1136.50,1136.75,486,754
12/23/2004,08:54,1136.50,1136.75,1136.00,1136.00,189,1536
12/23/2004,08:55,1136.00,1137.00,1136.00,1136.75,960,533
12/23/2004,08:56,1136.75,1136.75,1136.50,1136.75,73,186
12/23/2004,08:57,1136.50,1137.25,1136.50,1137.25,941,624
12/23/2004,08:58,1137.25,1137.25,1136.00,1136.00,91,1415
12/23/2004,08:59,1136.00,1136.25,1135.75,1136.25,268,267
12/23/2004,09:00,1136.25,1136.50,1136.00,1136.50,128,148
12/23/2004,09:01,1136.25,1136.50,1135.00,1135.75,965,2675
12/23/2004,09:02,1135.75,1136.00,1135.50,1135.75,373,541
12/23/2004,09:03,1135.75,1135.75,1135.25,1135.50,113,580
12/23/2004,09:04,1135.50,1135.75,1135.25,1135.50,419,174
12/23/2004,09:05,1135.75,1135.75,1135.50,1135.75,105,89
12/23/2004,09:06,1135.75,1136.25,1135.50,1136.00,1169,239
12/23/2004,09:07,1136.00,1136.00,1135.75,1135.75,107,361
12/23/2004,09:08,1136.00,1136.00,1135.75,1135.75,42,83
12/23/2004,09:09,1135.75,1136.00,1135.50,1135.75,137,80
12/23/2004,09:10,1135.75,1136.25,1135.75,1136.00,692,59
12/23/2004,09:11,1136.00,1136.75,1135.75,1136.50,2178,622
12/23/2004,09:12,1136.25,1136.75,1136.25,1136.50,506,526
12/23/2004,09:13,1136.25,1136.50,1136.00,1136.25,171,256
12/23/2004,09:14,1136.25,1136.25,1136.00,1136.25,279,18
12/23/2004,09:15,1136.25,1136.75,1136.25,1136.50,152,98
12/23/2004,09:16,1136.50,1137.75,1136.50,1137.75,3772,242
12/23/2004,09:17,1137.75,1138.25,1137.50,1138.00,2849,1356
12/23/2004,09:18,1138.25,1138.50,1137.75,1137.75,1030,1930
12/23/2004,09:19,1138.00,1138.00,1137.50,1137.50,497,559
12/23/2004,09:20,1137.75,1138.00,1137.50,1137.75,584,361
12/23/2004,09:21,1137.75,1138.00,1137.50,1137.50,47,613
12/23/2004,09:22,1137.50,1137.75,1137.50,1137.75,19,56
12/23/2004,09:23,1137.75,1138.00,1137.50,1138.00,1315,203
12/23/2004,09:24,1138.00,1138.50,1137.75,1138.25,848,443
12/23/2004,09:25,1138.25,1139.00,1138.00,1138.50,2372,591
12/23/2004,09:26,1138.25,1138.50,1137.75,1137.75,203,1120
12/23/2004,09:27,1137.75,1138.25,1137.75,1138.25,1058,778
12/23/2004,09:28,1138.25,1138.75,1138.00,1138.25,1144,396
12/23/2004,09:29,1138.25,1138.50,1138.00,1138.25,278,595
12/23/2004,09:30,1138.25,1138.25,1137.75,1138.25,154,304
12/23/2004,09:31,1138.25,1138.50,1138.00,1138.25,336,392
12/23/2004,09:32,1138.00,1138.25,1137.50,1137.50,63,1337
12/23/2004,09:33,1137.75,1137.75,1137.25,1137.50,759,1052
12/23/2004,09:34,1137.25,1137.50,1137.00,1137.50,501,986
12/23/2004,09:35,1137.25,1137.75,1137.25,1137.75,306,125
12/23/2004,09:36,1137.50,1138.25,1137.50,1138.25,1774,21
12/23/2004,09:37,1138.25,1139.00,1138.00,1139.00,1419,203
12/23/2004,09:38,1139.00,1139.00,1138.50,1138.75,906,820
12/23/2004,09:39,1138.75,1138.75,1138.25,1138.25,48,464
12/23/2004,09:40,1138.50,1138.50,1138.25,1138.50,326,152
12/23/2004,09:41,1138.25,1138.50,1138.00,1138.25,353,304
12/23/2004,09:42,1138.25,1139.50,1138.25,1139.25,3802,353
12/23/2004,09:43,1139.25,1139.50,1138.50,1138.75,808,1007
12/23/2004,09:44,1138.75,1138.75,1138.25,1138.25,150,704
12/23/2004,09:45,1138.50,1138.50,1138.00,1138.00,85,562
12/23/2004,09:46,1138.25,1138.25,1137.75,1137.75,142,759
12/23/2004,09:47,1137.75,1138.25,1137.75,1138.25,657,89
12/23/2004,09:48,1138.25,1138.25,1137.75,1138.00,38,287
12/23/2004,09:49,1138.25,1138.25,1138.00,1138.00,15,150
12/23/2004,09:50,1138.00,1138.00,1137.75,1138.00,27,74
12/23/2004,09:51,1137.75,1138.00,1137.75,1138.00,146,29
12/23/2004,09:52,1138.00,1138.25,1137.75,1137.75,240,213
12/23/2004,09:53,1137.75,1138.00,1137.75,1138.00,196,57
12/23/2004,09:54,1138.00,1138.00,1137.75,1138.00,179,32
12/23/2004,09:55,1138.00,1138.00,1137.75,1137.75,60,502
12/23/2004,09:56,1138.00,1138.00,1137.75,1137.75,27,13
12/23/2004,09:57,1137.75,1138.00,1137.75,1138.00,7,307
12/23/2004,09:58,1137.75,1138.00,1137.50,1138.00,246,259
12/23/2004,09:59,1137.75,1137.75,1137.50,1137.75,47,257
12/23/2004,10:00,1137.75,1137.75,1137.50,1137.75,200,29
12/23/2004,10:01,1137.50,1137.75,1137.50,1137.50,635,8
12/23/2004,10:02,1137.50,1137.75,1137.50,1137.75,246,8
12/23/2004,10:03,1137.75,1138.25,1137.50,1137.75,634,434
12/23/2004,10:04,1137.75,1138.00,1137.50,1137.75,287,75
12/23/2004,10:05,1138.00,1138.25,1137.75,1138.25,537,373
12/23/2004,10:06,1138.25,1138.25,1137.75,1137.75,88,103
12/23/2004,10:07,1138.00,1138.25,1137.75,1138.00,699,292
12/23/2004,10:08,1138.00,1138.25,1137.75,1138.25,459,22
12/23/2004,10:09,1138.25,1138.50,1137.75,1138.50,582,104
12/23/2004,10:10,1138.50,1138.50,1138.00,1138.25,684,319
12/23/2004,10:11,1138.25,1138.25,1138.00,1138.00,159,16
12/23/2004,10:12,1138.25,1138.50,1138.00,1138.25,455,26
12/23/2004,10:13,1138.50,1138.50,1138.00,1138.00,385,391
12/23/2004,10:14,1138.25,1138.50,1138.00,1138.50,422,7
12/23/2004,10:15,1138.25,1138.25,1137.75,1137.75,44,696
12/23/2004,10:16,1137.75,1138.25,1137.75,1138.25,539,46
12/23/2004,10:17,1138.00,1138.25,1138.00,1138.25,263,16
12/23/2004,10:18,1138.25,1138.75,1138.25,1138.75,962,433
12/23/2004,10:19,1138.50,1138.75,1138.25,1138.25,184,236
12/23/2004,10:20,1138.50,1138.50,1137.75,1138.00,12,762
12/23/2004,10:21,1137.75,1138.25,1137.75,1137.75,265,204
12/23/2004,10:22,1138.00,1138.00,1137.25,1137.50,149,1805
12/23/2004,10:23,1137.25,1137.50,1137.00,1137.25,376,739
12/23/2004,10:24,1137.25,1137.50,1137.00,1137.25,314,165
12/23/2004,10:25,1137.25,1137.75,1137.25,1137.75,420,7
12/23/2004,10:26,1137.75,1137.75,1137.50,1137.75,604,3
12/23/2004,10:27,1137.75,1137.75,1137.25,1137.50,725,260
12/23/2004,10:28,1137.50,1137.50,1137.25,1137.25,41,10
12/23/2004,10:29,1137.25,1137.50,1137.00,1137.25,17,793
12/23/2004,10:30,1137.25,1138.00,1137.25,1137.75,587,59
12/23/2004,10:31,1137.75,1138.00,1137.50,1137.75,275,94
12/23/2004,10:32,1137.75,1138.00,1137.75,1137.75,6,10
12/23/2004,10:33,1137.75,1138.00,1137.75,1138.00,25,34
12/23/2004,10:34,1138.00,1138.00,1137.75,1137.75,114,127
12/23/2004,10:35,1137.75,1138.00,1137.75,1137.75,59,367
12/23/2004,10:36,1137.75,1138.00,1137.75,1138.00,30,27
12/23/2004,10:37,1137.75,1138.00,1137.75,1137.75,4,320
12/23/2004,10:38,1137.75,1137.75,1137.50,1137.50,365,32
12/23/2004,10:39,1137.50,1137.75,1137.50,1137.50,28,26
12/23/2004,10:40,1137.75,1137.75,1137.50,1137.50,8,14
12/23/2004,10:41,1137.50,1137.75,1137.50,1137.75,14,27
12/23/2004,10:42,1137.75,1137.75,1137.25,1137.50,27,624
12/23/2004,10:43,1137.25,1138.00,1137.25,1137.75,1047,70
12/23/2004,10:44,1137.75,1138.00,1137.50,1137.75,10,73
12/23/2004,10:45,1137.50,1137.75,1137.50,1137.50,6,184
12/23/2004,10:46,1137.50,1137.75,1137.25,1137.75,184,273
12/23/2004,10:47,1137.50,1137.75,1137.50,1137.50,2,101
12/23/2004,10:48,1137.50,1137.75,1137.25,1137.50,40,140
12/23/2004,10:49,1137.75,1137.75,1137.50,1137.75,230,10
12/23/2004,10:50,1137.75,1137.75,1137.25,1137.25,12,120
12/23/2004,10:51,1137.25,1137.50,1137.25,1137.50,15,24
12/23/2004,10:52,1137.50,1137.50,1137.00,1137.25,231,731
12/23/2004,10:53,1137.25,1137.50,1137.25,1137.25,171,253
12/23/2004,10:54,1137.25,1137.50,1137.00,1137.25,166,222
12/23/2004,10:55,1137.25,1137.50,1137.25,1137.25,68,186
12/23/2004,10:56,1137.50,1137.50,1137.25,1137.25,12,73
12/23/2004,10:57,1137.25,1137.50,1137.25,1137.50,11,39
12/23/2004,10:58,1137.50,1137.50,1137.25,1137.25,5,618
12/23/2004,10:59,1137.00,1137.50,1137.00,1137.25,155,18
12/23/2004,11:00,1137.25,1137.25,1137.00,1137.25,26,103
12/23/2004,11:01,1137.25,1137.25,1137.00,1137.00,37,76
12/23/2004,11:02,1137.25,1137.25,1137.00,1137.00,11,56
12/23/2004,11:03,1137.00,1137.25,1137.00,1137.25,1241,114
12/23/2004,11:04,1137.25,1137.25,1137.00,1137.25,58,5
12/23/2004,11:05,1137.00,1137.25,1137.00,1137.25,292,32
12/23/2004,11:06,1137.00,1137.25,1137.00,1137.25,38,55
12/23/2004,11:07,1137.00,1137.25,1136.75,1137.00,24,760
12/23/2004,11:08,1136.75,1137.00,1136.00,1136.25,164,2742
12/23/2004,11:09,1136.50,1136.50,1136.00,1136.00,1014,767
12/23/2004,11:10,1136.00,1136.25,1136.00,1136.00,39,930
12/23/2004,11:11,1136.00,1136.25,1136.00,1136.25,99,62
12/23/2004,11:12,1136.25,1136.50,1136.00,1136.25,681,240
12/23/2004,11:13,1136.25,1136.50,1136.00,1136.50,89,415
12/23/2004,11:14,1136.25,1136.75,1136.25,1136.50,569,204
12/23/2004,11:15,1136.50,1136.75,1136.25,1136.50,289,238
12/23/2004,11:16,1136.50,1136.75,1136.50,1136.50,11,169
12/23/2004,11:17,1136.50,1136.75,1136.25,1136.50,48,321
12/23/2004,11:18,1136.25,1136.75,1136.25,1136.75,439,11
12/23/2004,11:19,1136.75,1136.75,1136.50,1136.50,4,11
12/23/2004,11:20,1136.75,1136.75,1136.50,1136.50,24,7
12/23/2004,11:21,1136.50,1136.75,1136.50,1136.75,40,24
12/23/2004,11:22,1136.50,1136.75,1136.25,1136.50,31,225
12/23/2004,11:23,1136.50,1136.75,1136.25,1136.75,233,5
12/23/2004,11:24,1136.75,1137.00,1136.50,1137.00,268,3
12/23/2004,11:25,1137.00,1137.00,1136.50,1136.75,261,159
12/23/2004,11:26,1136.75,1136.75,1136.50,1136.50,75,8
12/23/2004,11:27,1136.50,1136.75,1136.50,1136.75,214,6
12/23/2004,11:28,1136.75,1137.00,1136.75,1137.00,63,1
12/23/2004,11:29,1136.75,1137.00,1136.75,1136.75,14,123
12/23/2004,11:30,1136.75,1136.75,1136.50,1136.75,164,55
12/23/2004,11:31,1136.50,1136.75,1136.50,1136.50,53,22
12/23/2004,11:32,1136.50,1137.00,1136.50,1137.00,191,56
12/23/2004,11:33,1136.75,1137.00,1136.75,1137.00,38,39
12/23/2004,11:34,1137.00,1137.00,1136.75,1137.00,43,7
12/23/2004,11:35,1136.75,1137.00,1136.75,1137.00,576,25
12/23/2004,11:36,1136.75,1137.00,1136.50,1136.50,41,359
12/23/2004,11:37,1136.50,1136.75,1136.25,1136.50,105,470
12/23/2004,11:38,1136.25,1136.75,1136.25,1136.75,636,109
12/23/2004,11:39,1136.50,1136.75,1136.25,1136.75,104,167
12/23/2004,11:40,1136.75,1136.75,1136.50,1136.75,9,1
12/23/2004,11:41,1136.50,1137.00,1136.25,1136.75,203,135
12/23/2004,11:42,1136.75,1137.00,1136.50,1136.75,101,114
12/23/2004,11:43,1136.75,1136.75,1136.50,1136.50,27,333
12/23/2004,11:44,1136.75,1136.75,1136.50,1136.50,35,107
12/23/2004,11:45,1136.75,1137.00,1136.50,1136.75,191,76
12/23/2004,11:46,1136.75,1137.00,1136.50,1136.75,48,153
12/23/2004,11:47,1136.75,1137.00,1136.50,1136.75,457,456
12/23/2004,11:48,1136.50,1136.75,1136.50,1136.75,309,27
12/23/2004,11:49,1136.75,1137.00,1136.50,1136.75,31,25
12/23/2004,11:50,1136.75,1137.00,1136.75,1137.00,255,61
12/23/2004,11:51,1137.00,1137.00,1137.00,1137.00,46,0
12/23/2004,11:52,1136.75,1137.00,1136.75,1136.75,255,108
12/23/2004,11:53,1136.75,1136.75,1136.50,1136.50,160,182
12/23/2004,11:54,1136.50,1136.75,1136.50,1136.50,8,249
12/23/2004,11:55,1136.50,1136.75,1136.25,1136.75,330,137
12/23/2004,11:56,1136.50,1136.75,1136.00,1136.00,26,967
12/23/2004,11:57,1136.00,1136.25,1135.75,1136.00,124,327
12/23/2004,11:58,1135.75,1136.25,1135.75,1136.25,640,42
12/23/2004,11:59,1136.25,1136.25,1136.00,1136.00,29,123
12/23/2004,12:00,1136.00,1136.25,1136.00,1136.25,212,68
12/23/2004,12:01,1136.00,1136.25,1135.75,1135.75,65,469
12/23/2004,12:02,1135.75,1136.25,1135.75,1136.00,376,73
12/23/2004,12:03,1136.00,1136.00,1135.75,1135.75,56,173
12/23/2004,12:04,1136.00,1136.00,1135.50,1135.75,209,437
12/23/2004,12:05,1136.00,1136.00,1135.50,1135.50,21,138
12/23/2004,12:06,1135.75,1135.75,1135.25,1135.50,137,719
12/23/2004,12:07,1135.50,1135.50,1135.25,1135.50,196,24
12/23/2004,12:08,1135.50,1135.75,1135.25,1135.75,569,8
12/23/2004,12:09,1135.75,1136.50,1135.75,1136.25,825,300
12/23/2004,12:10,1136.25,1136.75,1136.25,1136.50,342,174
12/23/2004,12:11,1136.50,1136.50,1136.25,1136.25,70,69
12/23/2004,12:12,1136.25,1136.50,1136.25,1136.25,13,256
12/23/2004,12:13,1136.25,1136.50,1136.00,1136.25,39,47
12/23/2004,12:14,1136.25,1136.50,1136.00,1136.00,112,181
12/23/2004,12:15,1136.25,1136.25,1136.00,1136.00,11,29
12/23/2004,12:16,1136.00,1136.25,1136.00,1136.25,12,19
12/23/2004,12:17,1136.25,1136.25,1136.00,1136.25,9,7
12/23/2004,12:18,1136.25,1136.50,1136.00,1136.50,485,2
12/23/2004,12:19,1136.25,1136.50,1136.25,1136.25,13,185
12/23/2004,12:20,1136.50,1136.75,1136.25,1136.50,416,35
12/23/2004,12:21,1136.50,1136.75,1136.50,1136.75,7,22
12/23/2004,12:22,1136.50,1136.75,1136.50,1136.50,8,134
12/23/2004,12:23,1136.75,1136.75,1136.50,1136.50,1,32
12/23/2004,12:24,1136.50,1136.75,1136.50,1136.75,1,15
12/23/2004,12:25,1136.50,1136.75,1136.50,1136.75,52,30
12/23/2004,12:26,1136.50,1136.75,1136.50,1136.50,6,95
12/23/2004,12:27,1136.75,1136.75,1136.50,1136.75,112,15
12/23/2004,12:28,1136.75,1136.75,1136.25,1136.50,52,172
12/23/2004,12:29,1136.25,1136.50,1136.25,1136.25,31,31
12/23/2004,12:30,1136.50,1136.75,1136.25,1136.50,370,14
12/23/2004,12:31,1136.75,1136.75,1136.50,1136.50,60,89
12/23/2004,12:32,1136.50,1136.75,1136.50,1136.75,215,12
12/23/2004,12:33,1136.75,1136.75,1136.50,1136.75,65,3
12/23/2004,12:34,1136.75,1136.75,1136.50,1136.75,10,235
12/23/2004,12:35,1136.75,1137.00,1136.50,1137.00,1072,4
12/23/2004,12:36,1137.00,1137.50,1137.00,1137.50,1636,55
12/23/2004,12:37,1137.25,1137.50,1137.00,1137.50,248,309
12/23/2004,12:38,1137.25,1137.50,1137.25,1137.25,472,19
12/23/2004,12:39,1137.50,1137.50,1137.25,1137.25,5,18
12/23/2004,12:40,1137.25,1137.50,1137.25,1137.50,7,30
12/23/2004,12:41,1137.50,1137.50,1137.25,1137.50,32,37
12/23/2004,12:42,1137.25,1137.50,1137.00,1137.50,108,235
12/23/2004,12:43,1137.25,1137.50,1137.25,1137.50,221,35
12/23/2004,12:44,1137.25,1137.50,1137.25,1137.25,58,33
12/23/2004,12:45,1137.25,1137.50,1137.25,1137.25,1,26
12/23/2004,12:46,1137.25,1137.50,1137.25,1137.25,33,147
12/23/2004,12:47,1137.25,1137.25,1136.75,1137.00,58,238
12/23/2004,12:48,1137.00,1137.25,1137.00,1137.00,70,25
12/23/2004,12:49,1137.25,1137.25,1137.00,1137.00,6,114
12/23/2004,12:50,1137.25,1137.25,1137.00,1137.25,5,12
12/23/2004,12:51,1137.25,1137.25,1136.75,1136.75,14,351
12/23/2004,12:52,1137.00,1137.00,1136.75,1136.75,8,13
12/23/2004,12:53,1137.00,1137.00,1136.75,1136.75,271,6
12/23/2004,12:54,1137.00,1137.00,1136.50,1136.75,47,344
12/23/2004,12:55,1136.75,1136.75,1136.50,1136.50,5,548
12/23/2004,12:56,1136.50,1136.50,1136.50,1136.50,0,36
12/23/2004,12:57,1136.75,1136.75,1136.50,1136.75,13,9
12/23/2004,12:58,1136.50,1136.75,1136.50,1136.50,11,739
12/23/2004,12:59,1136.50,1136.75,1136.50,1136.50,97,242
12/23/2004,13:00,1136.75,1137.00,1136.50,1137.00,251,3
12/23/2004,13:01,1136.75,1137.00,1136.75,1137.00,63,137
12/23/2004,13:02,1137.00,1137.00,1136.75,1137.00,7,11
12/23/2004,13:03,1137.00,1137.00,1136.75,1136.75,5,25
12/23/2004,13:04,1136.75,1136.75,1136.75,1136.75,0,12
12/23/2004,13:05,1136.75,1137.25,1136.75,1137.25,592,6
12/23/2004,13:06,1137.25,1137.50,1137.00,1137.25,392,451
12/23/2004,13:07,1137.00,1137.25,1137.00,1137.25,2,67
12/23/2004,13:08,1137.00,1137.25,1137.00,1137.25,266,3
12/23/2004,13:09,1137.00,1137.25,1137.00,1137.25,248,33
12/23/2004,13:10,1137.00,1137.50,1137.00,1137.25,291,6
12/23/2004,13:11,1137.50,1137.50,1137.00,1137.00,11,219
12/23/2004,13:12,1137.25,1137.25,1137.00,1137.25,2,2
12/23/2004,13:13,1137.25,1137.25,1137.00,1137.00,11,6
12/23/2004,13:14,1137.00,1137.25,1137.00,1137.00,5,68
12/23/2004,13:15,1137.25,1137.25,1137.00,1137.25,5,1
12/23/2004,13:16,1137.00,1137.25,1137.00,1137.00,3,7
12/23/2004,13:17,1137.00,1137.00,1136.75,1137.00,463,568
12/23/2004,13:18,1137.00,1137.00,1136.75,1137.00,25,11
12/23/2004,13:19,1137.00,1137.00,1136.75,1136.75,4,50
12/23/2004,13:20,1137.00,1137.00,1136.75,1136.75,5,35
12/23/2004,13:21,1136.75,1136.75,1136.50,1136.50,9,597
12/23/2004,13:22,1136.75,1136.75,1136.25,1136.25,110,792
12/23/2004,13:23,1136.25,1136.50,1136.00,1136.00,271,1400
12/23/2004,13:24,1136.00,1136.25,1136.00,1136.00,1,172
12/23/2004,13:25,1136.25,1136.50,1136.00,1136.50,480,81
12/23/2004,13:26,1136.50,1136.50,1136.00,1136.25,23,248
12/23/2004,13:27,1136.25,1136.50,1136.00,1136.25,264,46
12/23/2004,13:28,1136.50,1136.50,1136.00,1136.25,90,111
12/23/2004,13:29,1136.25,1136.50,1136.25,1136.25,9,42
12/23/2004,13:30,1136.25,1136.25,1136.00,1136.25,8,325
12/23/2004,13:31,1136.00,1136.25,1136.00,1136.25,315,48
12/23/2004,13:32,1136.25,1136.25,1135.75,1135.75,363,308
12/23/2004,13:33,1136.00,1136.25,1135.75,1136.00,622,70
12/23/2004,13:34,1136.00,1136.00,1135.50,1135.50,35,1216
12/23/2004,13:35,1135.75,1135.75,1135.50,1135.50,29,500
12/23/2004,13:36,1135.50,1136.25,1135.50,1136.00,625,437
12/23/2004,13:37,1136.00,1136.50,1135.75,1136.25,489,506
12/23/2004,13:38,1136.25,1136.50,1136.00,1136.00,299,260
12/23/2004,13:39,1136.25,1136.25,1136.00,1136.25,187,122
12/23/2004,13:40,1136.25,1136.25,1136.00,1136.25,259,6
12/23/2004,13:41,1136.00,1136.25,1136.00,1136.00,29,36
12/23/2004,13:42,1136.00,1136.25,1136.00,1136.25,57,29
12/23/2004,13:43,1136.25,1136.50,1136.00,1136.25,130,181
12/23/2004,13:44,1136.25,1136.25,1136.00,1136.25,75,6
12/23/2004,13:45,1136.00,1136.25,1136.00,1136.25,216,3
12/23/2004,13:46,1136.25,1136.25,1135.75,1135.75,111,695
12/23/2004,13:47,1136.00,1136.25,1135.75,1136.00,307,63
12/23/2004,13:48,1136.00,1136.25,1135.75,1135.75,78,56
12/23/2004,13:49,1136.00,1136.00,1135.75,1135.75,9,11
12/23/2004,13:50,1136.00,1136.00,1135.75,1136.00,48,122
12/23/2004,13:51,1135.75,1136.00,1135.50,1135.50,3,749
12/23/2004,13:52,1135.50,1135.75,1135.25,1135.50,405,923
12/23/2004,13:53,1135.50,1135.75,1135.25,1135.25,43,810
12/23/2004,13:54,1135.25,1135.25,1134.50,1134.75,285,2223
12/23/2004,13:55,1134.75,1135.25,1134.75,1135.25,198,323
12/23/2004,13:56,1135.25,1135.25,1134.75,1134.75,350,258
12/23/2004,13:57,1134.75,1135.50,1134.75,1135.50,456,55
12/23/2004,13:58,1135.50,1135.75,1135.25,1135.75,700,134
12/23/2004,13:59,1135.75,1135.75,1135.25,1135.50,140,165
12/23/2004,14:00,1135.50,1135.75,1135.25,1135.50,117,180
12/23/2004,14:01,1135.50,1135.75,1135.25,1135.25,59,65
12/23/2004,14:02,1135.50,1135.50,1135.25,1135.25,10,145
12/23/2004,14:03,1135.50,1135.75,1135.25,1135.50,255,116
12/23/2004,14:04,1135.50,1136.00,1135.25,1135.75,762,82
12/23/2004,14:05,1136.00,1136.25,1135.75,1136.25,1142,121
12/23/2004,14:06,1136.25,1136.50,1136.00,1136.25,448,399
12/23/2004,14:07,1136.25,1136.25,1136.00,1136.25,12,3
12/23/2004,14:08,1136.25,1136.25,1136.00,1136.00,33,11
12/23/2004,14:09,1136.00,1136.25,1135.75,1136.00,18,510
12/23/2004,14:10,1135.75,1136.00,1135.75,1135.75,6,749
12/23/2004,14:11,1136.00,1136.25,1135.75,1136.25,235,26
12/23/2004,14:12,1136.00,1136.25,1136.00,1136.25,7,31
12/23/2004,14:13,1136.25,1136.50,1136.00,1136.50,393,14
12/23/2004,14:14,1136.50,1136.75,1136.25,1136.25,669,299
12/23/2004,14:15,1136.25,1136.50,1136.00,1136.00,146,454
12/23/2004,14:16,1136.00,1136.50,1135.75,1136.00,202,508
12/23/2004,14:17,1136.00,1136.25,1136.00,1136.00,7,42
12/23/2004,14:18,1136.00,1136.25,1135.75,1136.00,57,481
12/23/2004,14:19,1135.75,1136.00,1135.75,1135.75,12,514
12/23/2004,14:20,1135.75,1136.00,1135.75,1135.75,4,98
12/23/2004,14:21,1135.75,1136.00,1135.50,1135.75,223,57
12/23/2004,14:22,1136.00,1136.25,1136.00,1136.25,96,6
12/23/2004,14:23,1136.00,1136.25,1136.00,1136.00,29,293
12/23/2004,14:24,1136.25,1136.25,1136.00,1136.00,19,193
12/23/2004,14:25,1136.00,1136.00,1135.50,1135.50,4,226
12/23/2004,14:26,1135.75,1135.75,1135.50,1135.75,54,20
12/23/2004,14:27,1135.50,1136.00,1135.50,1135.75,255,55
12/23/2004,14:28,1135.75,1136.00,1135.25,1135.25,1,736
12/23/2004,14:29,1135.25,1135.50,1135.00,1135.00,76,1124
12/23/2004,14:30,1135.25,1135.25,1134.75,1135.00,204,242
12/23/2004,14:31,1135.25,1135.75,1135.25,1135.75,382,14
12/23/2004,14:32,1135.50,1135.75,1135.50,1135.50,25,39
12/23/2004,14:33,1135.75,1136.00,1135.50,1135.75,951,43
12/23/2004,14:34,1136.00,1136.25,1135.75,1136.00,320,219
12/23/2004,14:35,1136.00,1136.75,1136.00,1136.50,1117,165
12/23/2004,14:36,1136.50,1136.75,1136.25,1136.50,136,108
12/23/2004,14:37,1136.50,1136.75,1136.50,1136.50,201,336
12/23/2004,14:38,1136.50,1136.50,1136.25,1136.50,20,112
12/23/2004,14:39,1136.25,1136.50,1136.00,1136.00,24,391
12/23/2004,14:40,1136.00,1136.25,1136.00,1136.00,103,24
12/23/2004,14:41,1136.25,1136.25,1135.50,1135.75,252,1131
12/23/2004,14:42,1135.50,1135.75,1135.50,1135.50,176,69
12/23/2004,14:43,1135.50,1136.25,1135.50,1136.25,376,11
12/23/2004,14:44,1136.00,1136.25,1135.75,1135.75,57,209
12/23/2004,14:45,1136.00,1136.25,1135.75,1136.25,147,105
12/23/2004,14:46,1136.25,1136.25,1135.75,1136.25,43,119
12/23/2004,14:47,1136.25,1136.50,1136.00,1136.25,424,108
12/23/2004,14:48,1136.25,1136.50,1136.25,1136.50,7,55
12/23/2004,14:49,1136.25,1136.50,1136.00,1136.00,410,109
12/23/2004,14:50,1136.25,1136.25,1136.00,1136.25,118,3
12/23/2004,14:51,1136.25,1136.25,1136.00,1136.25,341,80
12/23/2004,14:52,1136.00,1136.25,1136.00,1136.25,55,20
12/23/2004,14:53,1136.00,1136.25,1136.00,1136.25,18,13
12/23/2004,14:54,1136.25,1136.25,1136.00,1136.00,30,592
12/23/2004,14:55,1136.25,1136.25,1136.00,1136.00,56,228
12/23/2004,14:56,1136.00,1136.25,1136.00,1136.00,1074,96
12/23/2004,14:57,1136.00,1136.25,1136.00,1136.25,380,241
12/23/2004,14:58,1136.25,1136.50,1136.00,1136.25,592,188
12/23/2004,14:59,1136.00,1136.50,1136.00,1136.50,653,296
12/23/2004,15:00,1136.50,1136.75,1136.25,1136.25,1378,477
12/23/2004,15:01,1136.50,1136.50,1135.75,1135.75,1327,1959
12/23/2004,15:02,1136.00,1136.00,1135.25,1135.50,485,1321
12/23/2004,15:03,1135.50,1135.75,1135.00,1135.00,598,1272
12/23/2004,15:04,1135.25,1135.25,1134.75,1135.00,335,1139
12/23/2004,15:05,1134.75,1135.25,1134.75,1135.00,523,70
12/23/2004,15:06,1135.25,1135.25,1135.00,1135.25,364,142
12/23/2004,15:07,1135.25,1135.25,1134.75,1135.00,58,368
12/23/2004,15:08,1134.75,1135.00,1134.50,1134.75,205,562
12/23/2004,15:09,1134.75,1134.75,1134.50,1134.75,448,350
12/23/2004,15:10,1134.75,1135.00,1134.25,1134.75,611,1081
12/23/2004,15:11,1134.75,1134.75,1134.00,1134.50,532,807
12/23/2004,15:12,1134.25,1134.75,1134.25,1134.50,147,449
12/23/2004,15:13,1134.50,1134.75,1134.25,1134.50,145,379
12/23/2004,15:14,1134.50,1134.75,1134.00,1134.25,94,486
12/23/2004,15:15,1134.00,1135.00,1134.00,1134.75,2322,1612
12/26/2004,17:01,1135.25,1135.50,1135.00,1135.00,72,67
12/26/2004,17:02,1135.25,1135.25,1135.25,1135.25,29,0
12/26/2004,17:03,1135.25,1135.50,1135.25,1135.25,7,1
12/26/2004,17:04,1135.50,1135.50,1135.25,1135.25,5,2
12/26/2004,17:05,1135.00,1135.25,1135.00,1135.25,12,5
12/26/2004,17:06,1135.00,1135.50,1135.00,1135.50,15,1
12/26/2004,17:07,1135.50,1135.50,1135.50,1135.50,20,0
12/26/2004,17:08,1135.75,1135.75,1135.75,1135.75,36,0
12/26/2004,17:09,1135.75,1136.00,1135.50,1135.75,21,1
12/26/2004,17:10,1135.75,1135.75,1135.75,1135.75,26,0
12/26/2004,17:11,1135.75,1136.25,1135.75,1136.25,53,5
12/26/2004,17:12,1136.00,1136.25,1136.00,1136.25,99,17
12/26/2004,17:13,1136.00,1136.25,1136.00,1136.25,32,7
12/26/2004,17:14,1136.25,1136.25,1136.25,1136.25,11,0
12/26/2004,17:15,1136.25,1136.25,1136.00,1136.25,5,1
12/26/2004,17:16,1136.00,1136.00,1136.00,1136.00,0,26
12/26/2004,17:17,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,17:18,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,17:20,1136.25,1136.25,1136.25,1136.25,32,0
12/26/2004,17:21,1136.25,1136.25,1136.25,1136.25,4,0
12/26/2004,17:22,1136.50,1136.50,1136.25,1136.25,20,5
12/26/2004,17:23,1136.25,1136.25,1136.25,1136.25,0,43
12/26/2004,17:24,1136.25,1136.25,1136.25,1136.25,0,1
12/26/2004,17:25,1136.25,1136.25,1136.25,1136.25,0,1
12/26/2004,17:27,1136.50,1136.50,1136.25,1136.25,1,5
12/26/2004,17:28,1136.00,1136.50,1136.00,1136.25,5,3
12/26/2004,17:30,1136.00,1136.00,1136.00,1136.00,0,30
12/26/2004,17:31,1136.00,1136.00,1135.75,1135.75,0,32
12/26/2004,17:32,1136.00,1136.00,1135.75,1135.75,6,3
12/26/2004,17:33,1135.75,1136.25,1135.75,1136.25,2,1
12/26/2004,17:34,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,17:39,1136.25,1136.25,1136.25,1136.25,3,0
12/26/2004,17:42,1136.00,1136.00,1136.00,1136.00,0,3
12/26/2004,17:43,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,17:44,1136.25,1136.25,1136.00,1136.00,4,5
12/26/2004,17:45,1136.00,1136.00,1136.00,1136.00,0,3
12/26/2004,17:46,1136.00,1136.25,1136.00,1136.25,26,1
12/26/2004,17:47,1136.50,1136.50,1136.25,1136.25,10,6
12/26/2004,17:49,1136.00,1136.50,1136.00,1136.50,1,1
12/26/2004,17:53,1136.25,1136.25,1136.25,1136.25,0,2
12/26/2004,17:54,1136.25,1136.25,1136.25,1136.25,0,2
12/26/2004,17:55,1136.25,1136.25,1136.25,1136.25,0,1
12/26/2004,17:56,1136.25,1136.25,1136.25,1136.25,0,5
12/26/2004,17:59,1136.00,1136.00,1136.00,1136.00,0,4
12/26/2004,18:00,1136.25,1136.25,1136.25,1136.25,12,0
12/26/2004,18:01,1136.00,1136.00,1136.00,1136.00,0,2
12/26/2004,18:02,1136.25,1136.50,1136.25,1136.50,20,0
12/26/2004,18:03,1136.25,1136.25,1136.25,1136.25,0,4
12/26/2004,18:04,1136.25,1136.25,1136.25,1136.25,0,4
12/26/2004,18:05,1136.25,1136.25,1136.00,1136.00,0,17
12/26/2004,18:07,1136.25,1136.25,1136.00,1136.00,20,7
12/26/2004,18:08,1136.00,1136.00,1136.00,1136.00,0,12
12/26/2004,18:09,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,18:10,1136.25,1136.25,1136.25,1136.25,3,0
12/26/2004,18:11,1136.25,1136.25,1136.25,1136.25,7,0
12/26/2004,18:12,1136.25,1136.50,1136.25,1136.50,116,0
12/26/2004,18:13,1136.50,1136.75,1136.25,1136.25,5,11
12/26/2004,18:14,1136.50,1136.50,1136.25,1136.25,12,1
12/26/2004,18:18,1136.25,1136.25,1136.25,1136.25,0,41
12/26/2004,18:19,1136.00,1136.00,1136.00,1136.00,0,11
12/26/2004,18:21,1136.00,1136.00,1136.00,1136.00,0,22
12/26/2004,18:22,1136.00,1136.00,1136.00,1136.00,0,21
12/26/2004,18:23,1136.00,1136.00,1136.00,1136.00,0,2
12/26/2004,18:24,1136.00,1136.00,1136.00,1136.00,0,7
12/26/2004,18:25,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,18:26,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,18:28,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,18:30,1136.00,1136.00,1136.00,1136.00,0,2
12/26/2004,18:31,1135.75,1136.00,1135.75,1136.00,23,1
12/26/2004,18:32,1136.00,1136.00,1136.00,1136.00,5,0
12/26/2004,18:33,1135.75,1135.75,1135.75,1135.75,0,5
12/26/2004,18:36,1136.00,1136.00,1136.00,1136.00,1,0
12/26/2004,18:43,1136.00,1136.00,1136.00,1136.00,1,0
12/26/2004,18:46,1135.75,1135.75,1135.75,1135.75,0,1
12/26/2004,18:52,1135.75,1135.75,1135.75,1135.75,0,1
12/26/2004,19:00,1135.75,1135.75,1135.50,1135.75,5,49
12/26/2004,19:02,1135.75,1135.75,1135.75,1135.75,10,0
12/26/2004,19:03,1135.75,1135.75,1135.75,1135.75,1,0
12/26/2004,19:05,1135.75,1135.75,1135.75,1135.75,13,0
12/26/2004,19:06,1135.75,1135.75,1135.50,1135.75,8,1
12/26/2004,19:07,1135.75,1135.75,1135.75,1135.75,1,0
12/26/2004,19:11,1136.00,1136.00,1136.00,1136.00,2,0
12/26/2004,19:12,1135.75,1135.75,1135.75,1135.75,0,1
12/26/2004,19:16,1136.00,1136.00,1135.75,1135.75,2,28
12/26/2004,19:17,1135.75,1135.75,1135.75,1135.75,0,5
12/26/2004,19:19,1135.50,1135.50,1135.50,1135.50,0,7
12/26/2004,19:23,1135.75,1135.75,1135.75,1135.75,5,0
12/26/2004,19:24,1136.00,1136.00,1136.00,1136.00,31,0
12/26/2004,19:25,1136.00,1136.00,1136.00,1136.00,3,0
12/26/2004,19:27,1136.00,1136.00,1136.00,1136.00,1,0
12/26/2004,19:30,1136.00,1136.00,1136.00,1136.00,1,0
12/26/2004,19:31,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,19:32,1136.00,1136.00,1136.00,1136.00,0,3
12/26/2004,19:33,1136.25,1136.25,1136.00,1136.25,42,1
12/26/2004,19:34,1136.25,1136.25,1136.25,1136.25,10,0
12/26/2004,19:35,1136.25,1136.25,1136.25,1136.25,5,0
12/26/2004,19:36,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,19:37,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,19:38,1136.25,1136.25,1136.25,1136.25,59,0
12/26/2004,19:39,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,19:40,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,19:41,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,19:42,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,19:43,1136.25,1136.25,1136.25,1136.25,2,0
12/26/2004,19:44,1136.25,1136.50,1136.25,1136.25,5,6
12/26/2004,19:45,1136.25,1136.25,1136.25,1136.25,0,3
12/26/2004,19:47,1136.25,1136.25,1136.00,1136.25,19,16
12/26/2004,19:48,1136.25,1136.25,1136.25,1136.25,11,0
12/26/2004,19:49,1136.25,1136.25,1136.25,1136.25,5,0
12/26/2004,19:50,1136.25,1136.25,1136.25,1136.25,5,0
12/26/2004,19:51,1136.25,1136.50,1136.25,1136.25,6,1
12/26/2004,19:52,1136.25,1136.25,1136.25,1136.25,0,5
12/26/2004,19:53,1136.25,1136.25,1136.25,1136.25,0,1
12/26/2004,19:54,1136.25,1136.50,1136.25,1136.50,3,1
12/26/2004,19:55,1136.25,1136.50,1136.25,1136.25,1,6
12/26/2004,19:56,1136.50,1136.50,1136.50,1136.50,2,0
12/26/2004,19:57,1136.50,1136.50,1136.50,1136.50,1,0
12/26/2004,19:58,1136.25,1136.25,1136.25,1136.25,0,2
12/26/2004,20:01,1136.50,1136.50,1136.25,1136.25,2,5
12/26/2004,20:02,1136.25,1136.25,1136.25,1136.25,0,4
12/26/2004,20:03,1136.25,1136.25,1136.25,1136.25,0,4
12/26/2004,20:04,1136.25,1136.25,1136.25,1136.25,0,7
12/26/2004,20:05,1136.25,1136.50,1136.25,1136.25,2,4
12/26/2004,20:09,1136.25,1136.25,1136.25,1136.25,0,1
12/26/2004,20:12,1136.00,1136.00,1136.00,1136.00,0,21
12/26/2004,20:22,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,20:23,1136.25,1136.25,1136.25,1136.25,14,0
12/26/2004,20:24,1136.25,1136.25,1136.25,1136.25,3,0
12/26/2004,20:25,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,20:31,1136.00,1136.00,1136.00,1136.00,0,2
12/26/2004,20:32,1136.00,1136.25,1136.00,1136.25,1,2
12/26/2004,20:35,1136.25,1136.25,1136.25,1136.25,25,0
12/26/2004,20:36,1136.25,1136.25,1136.25,1136.25,7,0
12/26/2004,20:37,1136.50,1136.50,1136.50,1136.50,1,0
12/26/2004,20:38,1136.25,1136.25,1136.25,1136.25,0,3
12/26/2004,20:44,1136.25,1136.25,1136.25,1136.25,0,1
12/26/2004,20:45,1136.25,1136.25,1136.25,1136.25,0,2
12/26/2004,20:46,1136.25,1136.25,1136.25,1136.25,0,26
12/26/2004,20:47,1136.25,1136.25,1136.25,1136.25,0,4
12/26/2004,20:48,1136.25,1136.25,1136.25,1136.25,0,26
12/26/2004,20:49,1136.25,1136.25,1136.25,1136.25,0,5
12/26/2004,20:50,1136.25,1136.25,1136.25,1136.25,0,7
12/26/2004,20:51,1136.25,1136.25,1136.25,1136.25,0,4
12/26/2004,20:52,1136.25,1136.25,1136.25,1136.25,0,8
12/26/2004,20:53,1136.25,1136.25,1136.25,1136.25,0,1
12/26/2004,20:56,1136.25,1136.25,1136.25,1136.25,0,5
12/26/2004,20:57,1136.25,1136.25,1136.25,1136.25,0,3
12/26/2004,20:58,1136.50,1136.50,1136.25,1136.50,2,1
12/26/2004,20:59,1136.25,1136.25,1136.25,1136.25,0,1
12/26/2004,21:00,1136.25,1136.25,1136.25,1136.25,0,2
12/26/2004,21:01,1136.00,1136.25,1136.00,1136.25,4,1
12/26/2004,21:02,1136.25,1136.25,1136.25,1136.25,4,0
12/26/2004,21:05,1136.25,1136.25,1136.25,1136.25,2,0
12/26/2004,21:06,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,21:08,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,21:10,1136.25,1136.25,1136.25,1136.25,10,0
12/26/2004,21:13,1136.25,1136.25,1136.25,1136.25,2,0
12/26/2004,21:14,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,21:32,1136.00,1136.00,1136.00,1136.00,0,3
12/26/2004,21:33,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,21:35,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,21:37,1136.00,1136.00,1136.00,1136.00,0,11
12/26/2004,21:43,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,21:45,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,21:48,1136.25,1136.25,1136.25,1136.25,2,0
12/26/2004,21:50,1136.25,1136.25,1136.25,1136.25,4,0
12/26/2004,21:55,1136.25,1136.25,1136.25,1136.25,36,0
12/26/2004,21:56,1136.25,1136.50,1136.25,1136.50,2,0
12/26/2004,21:57,1136.25,1136.25,1136.25,1136.25,0,11
12/26/2004,21:58,1136.25,1136.25,1136.25,1136.25,0,10
12/26/2004,21:59,1136.25,1136.25,1136.25,1136.25,0,1
12/26/2004,22:02,1136.25,1136.50,1136.25,1136.25,1,21
12/26/2004,22:03,1136.25,1136.25,1136.25,1136.25,0,18
12/26/2004,22:07,1136.25,1136.25,1136.00,1136.00,0,4
12/26/2004,22:08,1136.25,1136.25,1136.25,1136.25,5,0
12/26/2004,22:09,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,22:13,1136.25,1136.25,1136.00,1136.00,11,5
12/26/2004,22:17,1136.00,1136.00,1136.00,1136.00,0,5
12/26/2004,22:22,1136.25,1136.25,1136.25,1136.25,3,0
12/26/2004,22:24,1136.25,1136.25,1136.25,1136.25,5,0
12/26/2004,22:25,1136.25,1136.25,1136.25,1136.25,2,0
12/26/2004,22:26,1136.25,1136.25,1136.25,1136.25,5,0
12/26/2004,22:31,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,22:32,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,22:36,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,22:40,1136.25,1136.25,1136.25,1136.25,1,0
12/26/2004,22:41,1136.00,1136.00,1136.00,1136.00,0,2
12/26/2004,22:44,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,22:51,1136.00,1136.00,1136.00,1136.00,0,10
12/26/2004,22:53,1136.00,1136.00,1136.00,1136.00,0,5
12/26/2004,22:57,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,22:59,1136.25,1136.25,1136.25,1136.25,10,0
12/26/2004,23:01,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,23:03,1136.25,1136.25,1136.00,1136.00,1,1
12/26/2004,23:05,1136.00,1136.00,1136.00,1136.00,0,48
12/26/2004,23:13,1136.00,1136.00,1136.00,1136.00,0,1
12/26/2004,23:16,1135.75,1135.75,1135.75,1135.75,0,5
12/26/2004,23:51,1135.75,1135.75,1135.75,1135.75,0,3
12/26/2004,23:52,1135.75,1135.75,1135.75,1135.75,0,2
12/26/2004,23:55,1135.75,1136.00,1135.75,1136.00,2,4
12/27/2004,00:03,1135.75,1135.75,1135.75,1135.75,0,2
12/27/2004,00:15,1136.00,1136.00,1136.00,1136.00,12,0
12/27/2004,00:17,1136.00,1136.00,1136.00,1136.00,1,0
12/27/2004,00:21,1136.00,1136.00,1136.00,1136.00,25,0
12/27/2004,00:22,1136.00,1136.00,1136.00,1136.00,2,0
12/27/2004,00:23,1136.00,1136.00,1136.00,1136.00,12,0
12/27/2004,00:27,1136.25,1136.25,1136.25,1136.25,5,0
12/27/2004,00:32,1136.25,1136.25,1136.25,1136.25,1,0
12/27/2004,00:33,1136.25,1136.25,1136.25,1136.25,1,0
12/27/2004,00:36,1136.25,1136.25,1136.25,1136.25,3,0
12/27/2004,00:37,1136.25,1136.25,1136.00,1136.00,1,1
12/27/2004,00:39,1136.00,1136.00,1136.00,1136.00,0,1
12/27/2004,00:40,1136.25,1136.25,1136.25,1136.25,2,0
12/27/2004,00:44,1136.00,1136.00,1136.00,1136.00,0,1
12/27/2004,00:47,1136.00,1136.00,1136.00,1136.00,0,4
12/27/2004,00:50,1136.00,1136.00,1136.00,1136.00,0,2
12/27/2004,01:02,1136.00,1136.00,1136.00,1136.00,0,17
12/27/2004,01:04,1136.00,1136.00,1136.00,1136.00,0,5
12/27/2004,01:06,1136.00,1136.00,1136.00,1136.00,0,2
12/27/2004,01:09,1136.00,1136.00,1136.00,1136.00,0,1
12/27/2004,01:10,1136.00,1136.00,1136.00,1136.00,0,3
12/27/2004,01:14,1136.00,1136.00,1136.00,1136.00,0,3
12/27/2004,01:16,1136.00,1136.00,1136.00,1136.00,0,1
12/27/2004,01:21,1136.00,1136.00,1136.00,1136.00,0,4
12/27/2004,01:23,1136.00,1136.00,1136.00,1136.00,0,3
12/27/2004,01:26,1136.25,1136.25,1136.25,1136.25,3,0
12/27/2004,01:28,1136.25,1136.25,1136.25,1136.25,6,0
12/27/2004,01:31,1136.25,1136.50,1136.00,1136.00,7,10
12/27/2004,01:32,1136.00,1136.00,1136.00,1136.00,0,1
12/27/2004,01:49,1136.00,1136.00,1136.00,1136.00,0,4
12/27/2004,01:50,1136.25,1136.25,1136.25,1136.25,18,0
12/27/2004,01:51,1136.25,1136.25,1136.25,1136.25,5,0
12/27/2004,01:53,1136.00,1136.00,1136.00,1136.00,0,1
12/27/2004,02:00,1136.25,1136.25,1136.25,1136.25,25,0
12/27/2004,02:01,1136.50,1136.50,1136.50,1136.50,23,0
12/27/2004,02:02,1136.50,1136.50,1136.50,1136.50,103,0
12/27/2004,02:03,1136.50,1136.75,1136.50,1136.75,130,0
12/27/2004,02:04,1136.75,1136.75,1136.75,1136.75,46,0
12/27/2004,02:05,1136.75,1137.00,1136.75,1136.75,18,26
12/27/2004,02:06,1136.75,1136.75,1136.50,1136.50,0,15
12/27/2004,02:07,1136.50,1136.50,1136.50,1136.50,0,27
12/27/2004,02:09,1136.75,1136.75,1136.75,1136.75,32,0
12/27/2004,02:10,1136.75,1136.75,1136.75,1136.75,1,0
12/27/2004,02:11,1136.75,1137.00,1136.75,1136.75,2,1
12/27/2004,02:12,1136.75,1137.00,1136.75,1137.00,7,2
12/27/2004,02:13,1136.75,1136.75,1136.75,1136.75,0,1
12/27/2004,02:14,1136.75,1136.75,1136.75,1136.75,0,1
12/27/2004,02:16,1136.75,1136.75,1136.75,1136.75,0,1
12/27/2004,02:17,1136.75,1136.75,1136.75,1136.75,0,6
12/27/2004,02:18,1136.75,1136.75,1136.75,1136.75,0,12
12/27/2004,02:19,1136.75,1136.75,1136.75,1136.75,0,1
12/27/2004,02:20,1136.75,1136.75,1136.75,1136.75,0,7
12/27/2004,02:21,1136.75,1136.75,1136.75,1136.75,0,49
12/27/2004,02:22,1136.75,1136.75,1136.75,1136.75,0,6
12/27/2004,02:23,1136.50,1136.50,1136.50,1136.50,0,3
12/27/2004,02:25,1136.75,1136.75,1136.75,1136.75,10,0
12/27/2004,02:26,1136.75,1136.75,1136.75,1136.75,8,0
12/27/2004,02:29,1136.75,1136.75,1136.75,1136.75,1,0
12/27/2004,02:30,1136.75,1136.75,1136.75,1136.75,1,0
12/27/2004,02:31,1136.50,1136.50,1136.50,1136.50,0,3
12/27/2004,02:33,1136.50,1136.50,1136.50,1136.50,0,10
12/27/2004,02:34,1136.75,1136.75,1136.75,1136.75,2,0
12/27/2004,02:35,1136.50,1136.50,1136.50,1136.50,0,10
12/27/2004,02:36,1136.75,1136.75,1136.50,1136.50,1,1
12/27/2004,02:37,1136.50,1136.50,1136.50,1136.50,0,17
12/27/2004,02:38,1136.50,1136.50,1136.50,1136.50,0,2
12/27/2004,02:41,1136.50,1136.50,1136.50,1136.50,0,4
12/27/2004,02:42,1136.50,1136.50,1136.50,1136.50,0,7
12/27/2004,02:45,1136.50,1136.50,1136.50,1136.50,0,4
12/27/2004,02:48,1136.50,1136.50,1136.50,1136.50,0,21
12/27/2004,02:56,1136.25,1136.25,1136.25,1136.25,0,1
12/27/2004,02:59,1136.25,1136.25,1136.25,1136.25,0,1
12/27/2004,03:01,1136.50,1136.50,1136.50,1136.50,37,0
12/27/2004,03:02,1136.50,1136.50,1136.50,1136.50,1,0
12/27/2004,03:03,1136.50,1136.50,1136.50,1136.50,2,0
12/27/2004,03:04,1136.50,1136.50,1136.50,1136.50,2,0
12/27/2004,03:11,1136.75,1136.75,1136.75,1136.75,7,0
12/27/2004,03:19,1136.50,1136.50,1136.50,1136.50,0,2
12/27/2004,03:20,1136.50,1136.50,1136.50,1136.50,0,1
12/27/2004,03:23,1136.75,1136.75,1136.75,1136.75,2,0
12/27/2004,03:24,1136.75,1136.75,1136.75,1136.75,54,0
12/27/2004,03:25,1136.50,1136.75,1136.50,1136.75,8,1
12/27/2004,03:26,1136.50,1137.00,1136.50,1137.00,2,2
12/27/2004,03:27,1136.75,1136.75,1136.75,1136.75,0,3
12/27/2004,03:29,1136.75,1136.75,1136.75,1136.75,0,5
12/27/2004,03:36,1136.75,1136.75,1136.75,1136.75,0,4
12/27/2004,03:37,1136.75,1136.75,1136.75,1136.75,0,20
12/27/2004,03:40,1137.00,1137.25,1137.00,1137.25,142,0
12/27/2004,03:42,1137.25,1137.25,1137.25,1137.25,1,0
12/27/2004,03:43,1137.25,1137.25,1137.25,1137.25,7,0
12/27/2004,03:44,1137.25,1137.50,1137.25,1137.25,75,8
12/27/2004,03:45,1137.25,1137.25,1137.25,1137.25,0,5
12/27/2004,03:46,1137.25,1137.25,1137.25,1137.25,0,7
12/27/2004,03:47,1137.25,1137.25,1137.25,1137.25,0,12
12/27/2004,03:48,1137.25,1137.25,1137.25,1137.25,0,6
12/27/2004,03:49,1137.25,1137.25,1137.25,1137.25,0,9
12/27/2004,03:50,1137.25,1137.25,1137.25,1137.25,0,5
12/27/2004,03:51,1137.25,1137.25,1137.25,1137.25,0,4
12/27/2004,03:52,1137.50,1137.50,1137.50,1137.50,1,0
12/27/2004,03:53,1137.25,1137.50,1137.25,1137.50,39,1
12/27/2004,03:54,1137.25,1137.25,1137.25,1137.25,0,1
12/27/2004,03:55,1137.50,1137.50,1137.50,1137.50,1,0
12/27/2004,03:56,1137.50,1137.50,1137.25,1137.25,4,1
12/27/2004,03:57,1137.50,1137.50,1137.25,1137.25,1,1
12/27/2004,03:59,1137.25,1137.25,1137.25,1137.25,0,4
12/27/2004,04:03,1137.25,1137.25,1137.25,1137.25,0,53
12/27/2004,04:06,1137.25,1137.25,1137.25,1137.25,0,10
12/27/2004,04:07,1137.25,1137.25,1137.25,1137.25,0,1
12/27/2004,04:08,1137.25,1137.25,1137.25,1137.25,0,1
12/27/2004,04:12,1137.25,1137.25,1137.25,1137.25,0,5
12/27/2004,04:13,1137.25,1137.25,1137.25,1137.25,0,1
12/27/2004,04:14,1137.25,1137.25,1137.25,1137.25,0,7
12/27/2004,04:16,1137.50,1137.50,1137.50,1137.50,48,0
12/27/2004,04:17,1137.50,1137.50,1137.50,1137.50,25,0
12/27/2004,04:22,1137.50,1137.50,1137.50,1137.50,1,0
12/27/2004,04:23,1137.25,1137.25,1137.25,1137.25,0,1
12/27/2004,04:28,1137.25,1137.50,1137.25,1137.50,1,1
12/27/2004,04:33,1137.25,1137.25,1137.25,1137.25,0,4
12/27/2004,04:34,1137.25,1137.25,1137.25,1137.25,0,1
12/27/2004,04:35,1137.25,1137.25,1137.25,1137.25,0,1
12/27/2004,04:36,1137.25,1137.25,1137.25,1137.25,0,5
12/27/2004,04:37,1137.50,1137.50,1137.50,1137.50,2,0
12/27/2004,04:39,1137.50,1137.50,1137.25,1137.25,15,2
12/27/2004,04:40,1137.25,1137.25,1137.25,1137.25,0,1
12/27/2004,04:42,1137.25,1137.25,1137.25,1137.25,0,3
12/27/2004,04:43,1137.25,1137.25,1137.25,1137.25,0,4
12/27/2004,04:44,1137.50,1137.50,1137.50,1137.50,39,0
12/27/2004,04:45,1137.50,1137.50,1137.50,1137.50,1,0
12/27/2004,04:46,1137.75,1137.75,1137.75,1137.75,3,0
12/27/2004,04:47,1137.75,1137.75,1137.75,1137.75,1,0
12/27/2004,04:48,1137.75,1137.75,1137.75,1137.75,172,0
12/27/2004,04:49,1137.75,1137.75,1137.75,1137.75,3,0
12/27/2004,04:50,1138.00,1138.00,1138.00,1138.00,7,0
12/27/2004,04:53,1138.00,1138.00,1138.00,1138.00,1,0
12/27/2004,04:54,1138.00,1138.00,1138.00,1138.00,127,0
12/27/2004,04:55,1138.00,1138.00,1138.00,1138.00,63,0
12/27/2004,04:57,1138.00,1138.00,1137.75,1137.75,2,55
12/27/2004,04:58,1137.75,1137.75,1137.75,1137.75,0,4
12/27/2004,04:59,1137.75,1137.75,1137.75,1137.75,0,10
12/27/2004,05:00,1137.75,1137.75,1137.75,1137.75,0,3
12/27/2004,05:02,1137.50,1137.50,1137.50,1137.50,0,1
12/27/2004,05:03,1137.50,1137.50,1137.50,1137.50,0,1
12/27/2004,05:04,1137.75,1137.75,1137.75,1137.75,3,0
12/27/2004,05:05,1137.75,1137.75,1137.75,1137.75,2,0
12/27/2004,05:07,1137.50,1137.50,1137.50,1137.50,0,14
12/27/2004,05:08,1137.50,1137.50,1137.50,1137.50,0,59
12/27/2004,05:09,1137.50,1137.75,1137.50,1137.75,1,50
12/27/2004,05:10,1137.50,1137.50,1137.50,1137.50,0,13
12/27/2004,05:12,1137.75,1137.75,1137.75,1137.75,8,0
12/27/2004,05:13,1137.50,1137.75,1137.50,1137.75,1,2
12/27/2004,05:14,1137.75,1137.75,1137.75,1137.75,8,0
12/27/2004,05:15,1137.75,1137.75,1137.75,1137.75,1,0
12/27/2004,05:22,1137.50,1137.50,1137.50,1137.50,0,2
12/27/2004,05:24,1137.75,1137.75,1137.50,1137.75,2,3
12/27/2004,05:26,1137.50,1137.75,1137.50,1137.75,1,1
12/27/2004,05:29,1137.75,1137.75,1137.75,1137.75,3,0
12/27/2004,05:31,1137.75,1137.75,1137.75,1137.75,39,0
12/27/2004,05:34,1138.00,1138.00,1138.00,1138.00,1,0
12/27/2004,05:35,1137.75,1138.00,1137.75,1138.00,1,2
12/27/2004,05:36,1137.75,1138.00,1137.75,1138.00,7,2
12/27/2004,05:37,1138.00,1138.00,1138.00,1138.00,1,0
12/27/2004,05:38,1138.00,1138.00,1137.75,1137.75,1,2
12/27/2004,05:42,1137.75,1137.75,1137.75,1137.75,0,1
12/27/2004,05:43,1137.75,1137.75,1137.75,1137.75,0,1
12/27/2004,05:46,1137.75,1137.75,1137.75,1137.75,0,6
12/27/2004,05:48,1137.75,1138.00,1137.75,1138.00,4,1
12/27/2004,05:50,1137.75,1137.75,1137.75,1137.75,0,2
12/27/2004,05:51,1138.00,1138.00,1137.75,1137.75,1,1
12/27/2004,05:52,1137.75,1137.75,1137.75,1137.75,0,1
12/27/2004,05:53,1137.75,1137.75,1137.75,1137.75,0,46
12/27/2004,06:05,1137.50,1137.50,1137.50,1137.50,0,10
12/27/2004,06:06,1137.50,1137.50,1137.50,1137.50,0,4
12/27/2004,06:07,1137.50,1137.50,1137.50,1137.50,0,130
12/27/2004,06:11,1137.50,1137.50,1137.50,1137.50,0,6
12/27/2004,06:12,1137.50,1137.50,1137.50,1137.50,0,2
12/27/2004,06:14,1137.50,1137.50,1137.50,1137.50,0,13
12/27/2004,06:15,1137.50,1137.50,1137.50,1137.50,0,9
12/27/2004,06:16,1137.50,1137.50,1137.50,1137.50,0,7
12/27/2004,06:17,1137.50,1137.50,1137.50,1137.50,0,4
12/27/2004,06:18,1137.50,1137.50,1137.50,1137.50,0,1
12/27/2004,06:26,1137.50,1137.50,1137.50,1137.50,0,22
12/27/2004,06:27,1137.50,1137.50,1137.50,1137.50,0,2
12/27/2004,06:28,1137.50,1137.75,1137.50,1137.75,44,3
12/27/2004,06:29,1138.00,1138.00,1138.00,1138.00,1,0
12/27/2004,06:31,1137.75,1137.75,1137.75,1137.75,0,2
12/27/2004,06:32,1137.75,1137.75,1137.75,1137.75,0,1
12/27/2004,06:33,1137.75,1137.75,1137.75,1137.75,0,1
12/27/2004,06:37,1137.75,1137.75,1137.75,1137.75,0,9
12/27/2004,06:38,1137.75,1137.75,1137.75,1137.75,0,30
12/27/2004,06:39,1137.75,1137.75,1137.75,1137.75,0,4
12/27/2004,06:40,1137.75,1138.00,1137.75,1138.00,1,3
12/27/2004,06:41,1138.00,1138.25,1138.00,1138.25,100,0
12/27/2004,06:42,1138.25,1138.50,1138.25,1138.25,78,8
12/27/2004,06:43,1138.50,1138.50,1138.25,1138.25,3,24
12/27/2004,06:44,1138.25,1138.25,1138.25,1138.25,0,56
12/27/2004,06:45,1138.25,1138.25,1138.25,1138.25,0,95
12/27/2004,06:46,1138.00,1138.25,1138.00,1138.25,6,5
12/27/2004,06:47,1138.25,1138.50,1138.25,1138.25,25,3
12/27/2004,06:48,1138.25,1138.25,1138.25,1138.25,0,28
12/27/2004,06:49,1138.25,1138.25,1138.25,1138.25,0,21
12/27/2004,06:50,1138.25,1138.25,1138.25,1138.25,0,21
12/27/2004,06:51,1138.25,1138.25,1138.25,1138.25,0,5
12/27/2004,06:52,1138.00,1138.25,1138.00,1138.25,22,3
12/27/2004,06:53,1138.25,1138.25,1138.25,1138.25,7,0
12/27/2004,06:54,1138.50,1138.50,1138.50,1138.50,110,0
12/27/2004,06:55,1138.50,1138.75,1138.25,1138.50,185,97
12/27/2004,06:56,1138.25,1138.25,1138.25,1138.25,0,56
12/27/2004,06:57,1138.25,1138.25,1138.25,1138.25,0,1
12/27/2004,06:58,1138.50,1138.50,1138.25,1138.50,56,3
12/27/2004,06:59,1138.50,1138.50,1138.25,1138.25,27,5
12/27/2004,07:00,1138.25,1138.50,1138.25,1138.50,114,2
12/27/2004,07:01,1138.50,1138.50,1138.50,1138.50,112,0
12/27/2004,07:02,1138.50,1138.50,1138.50,1138.50,50,0
12/27/2004,07:03,1138.50,1138.75,1138.50,1138.75,223,1
12/27/2004,07:04,1138.75,1138.75,1138.50,1138.50,1,1
12/27/2004,07:06,1138.75,1139.00,1138.75,1138.75,178,28
12/27/2004,07:07,1138.75,1138.75,1138.50,1138.50,1,96
12/27/2004,07:08,1138.50,1138.50,1138.50,1138.50,0,1
12/27/2004,07:09,1138.50,1138.50,1138.50,1138.50,0,2
12/27/2004,07:10,1138.75,1138.75,1138.50,1138.50,22,1
12/27/2004,07:11,1138.75,1138.75,1138.75,1138.75,80,0
12/27/2004,07:12,1138.75,1138.75,1138.75,1138.75,54,0
12/27/2004,07:13,1138.75,1139.00,1138.50,1138.75,88,14
12/27/2004,07:14,1138.75,1138.75,1138.75,1138.75,0,47
12/27/2004,07:15,1138.75,1138.75,1138.75,1138.75,0,5
12/27/2004,07:16,1138.75,1138.75,1138.75,1138.75,0,12
12/27/2004,07:17,1138.75,1139.00,1138.75,1139.00,6,1
12/27/2004,07:18,1138.75,1138.75,1138.75,1138.75,0,13
12/27/2004,07:19,1138.75,1138.75,1138.75,1138.75,0,7
12/27/2004,07:20,1139.00,1139.00,1138.75,1138.75,40,47
12/27/2004,07:21,1138.75,1139.00,1138.75,1138.75,2,17
12/27/2004,07:22,1138.75,1139.00,1138.75,1138.75,1,19
12/27/2004,07:23,1139.00,1139.00,1138.50,1138.50,2,17
12/27/2004,07:24,1138.50,1138.50,1138.50,1138.50,0,5
12/27/2004,07:25,1138.50,1138.50,1138.50,1138.50,0,3
12/27/2004,07:26,1138.50,1138.75,1138.50,1138.50,26,3
12/27/2004,07:27,1138.75,1138.75,1138.50,1138.75,11,5
12/27/2004,07:28,1138.50,1138.75,1138.50,1138.75,25,1
12/27/2004,07:29,1138.50,1138.50,1138.50,1138.50,0,1
12/27/2004,07:31,1138.50,1138.75,1138.50,1138.75,5,52
12/27/2004,07:32,1138.75,1138.75,1138.75,1138.75,2,0
12/27/2004,07:33,1138.75,1138.75,1138.75,1138.75,11,0
12/27/2004,07:34,1138.50,1138.75,1138.50,1138.50,5,9
12/27/2004,07:35,1138.50,1138.75,1138.50,1138.75,16,40
12/27/2004,07:36,1138.75,1139.00,1138.75,1138.75,85,5
12/27/2004,07:37,1138.75,1139.00,1138.75,1139.00,2,7
12/27/2004,07:38,1139.00,1139.00,1139.00,1139.00,4,0
12/27/2004,07:39,1138.75,1138.75,1138.75,1138.75,0,16
12/27/2004,07:40,1138.75,1139.00,1138.75,1139.00,1,2
12/27/2004,07:41,1138.75,1138.75,1138.50,1138.75,2,129
12/27/2004,07:42,1138.50,1138.75,1138.50,1138.50,3,21
12/27/2004,07:43,1138.75,1138.75,1138.50,1138.75,13,2
12/27/2004,07:44,1138.75,1138.75,1138.50,1138.50,8,2
12/27/2004,07:45,1138.50,1138.75,1138.50,1138.75,12,3
12/27/2004,07:46,1138.50,1138.50,1138.50,1138.50,0,47
12/27/2004,07:47,1138.50,1138.50,1138.50,1138.50,0,5
12/27/2004,07:48,1138.75,1138.75,1138.75,1138.75,49,0
12/27/2004,07:49,1138.50,1138.75,1138.50,1138.50,5,27
12/27/2004,07:50,1138.75,1138.75,1138.50,1138.50,10,6
12/27/2004,07:51,1138.50,1138.75,1138.50,1138.50,2,21
12/27/2004,07:52,1138.50,1138.50,1138.50,1138.50,0,84
12/27/2004,07:54,1138.25,1138.50,1138.25,1138.25,5,56
12/27/2004,07:55,1138.25,1138.50,1138.25,1138.25,1,2
12/27/2004,07:56,1138.50,1138.50,1138.50,1138.50,51,0
12/27/2004,07:57,1138.50,1138.50,1138.50,1138.50,107,0
12/27/2004,07:58,1138.75,1138.75,1138.50,1138.50,7,25
12/27/2004,07:59,1138.50,1138.75,1138.50,1138.75,1,4
12/27/2004,08:00,1138.75,1138.75,1138.50,1138.50,159,43
12/27/2004,08:01,1138.50,1138.50,1138.50,1138.50,0,108
12/27/2004,08:02,1138.50,1138.50,1138.50,1138.50,0,7
12/27/2004,08:03,1138.50,1138.75,1138.50,1138.50,1,101
12/27/2004,08:04,1138.50,1138.50,1138.50,1138.50,0,104
12/27/2004,08:05,1138.75,1138.75,1138.75,1138.75,5,0
12/27/2004,08:06,1138.50,1138.75,1138.50,1138.75,4,1
12/27/2004,08:07,1138.75,1138.75,1138.75,1138.75,5,0
12/27/2004,08:08,1138.75,1138.75,1138.50,1138.50,34,1
12/27/2004,08:09,1138.50,1138.75,1138.50,1138.75,391,10
12/27/2004,08:10,1138.75,1139.00,1138.75,1138.75,32,8
12/27/2004,08:11,1139.00,1139.00,1138.75,1138.75,2,20
12/27/2004,08:12,1138.75,1139.00,1138.75,1138.75,2,9
12/27/2004,08:13,1139.00,1139.00,1138.75,1138.75,34,41
12/27/2004,08:14,1139.00,1139.00,1138.75,1138.75,4,5
12/27/2004,08:15,1138.75,1139.00,1138.75,1139.00,15,35
12/27/2004,08:16,1139.00,1139.25,1139.00,1139.25,416,0
12/27/2004,08:17,1139.00,1139.25,1139.00,1139.00,88,41
12/27/2004,08:18,1139.00,1139.00,1139.00,1139.00,0,196
12/27/2004,08:19,1139.00,1139.25,1138.75,1139.00,8,38
12/27/2004,08:20,1139.25,1139.25,1138.75,1138.75,4,143
12/27/2004,08:21,1139.00,1139.00,1138.75,1139.00,115,1
12/27/2004,08:22,1139.00,1139.25,1139.00,1139.00,33,6
12/27/2004,08:23,1139.25,1139.25,1139.00,1139.00,4,26
12/27/2004,08:24,1139.25,1139.25,1139.00,1139.00,11,3
12/27/2004,08:25,1139.25,1139.25,1139.00,1139.00,7,28
12/27/2004,08:26,1139.00,1139.25,1139.00,1139.25,31,23
12/27/2004,08:27,1139.00,1139.00,1139.00,1139.00,0,67
12/27/2004,08:28,1139.00,1139.00,1139.00,1139.00,0,18
12/27/2004,08:29,1139.00,1139.00,1138.75,1139.00,301,393
12/27/2004,08:30,1139.00,1139.00,1138.50,1138.75,168,358
12/27/2004,08:31,1138.75,1139.25,1138.50,1138.50,1525,1458
12/27/2004,08:32,1138.50,1138.75,1138.50,1138.50,412,520
12/27/2004,08:33,1138.50,1139.00,1138.50,1138.75,322,220
12/27/2004,08:34,1139.00,1139.50,1138.75,1139.25,1119,472
12/27/2004,08:35,1139.00,1139.75,1139.00,1139.75,1688,337
12/27/2004,08:36,1139.75,1140.00,1139.50,1139.50,1511,1428
12/27/2004,08:37,1139.75,1139.75,1139.25,1139.50,351,432
12/27/2004,08:38,1139.50,1139.75,1139.00,1139.00,189,884
12/27/2004,08:39,1139.25,1139.50,1139.00,1139.25,544,144
12/27/2004,08:40,1139.25,1139.25,1138.50,1138.75,328,1159
12/27/2004,08:41,1138.50,1138.75,1138.00,1138.25,433,1644
12/27/2004,08:42,1138.25,1138.50,1138.25,1138.50,68,249
12/27/2004,08:43,1138.50,1138.50,1138.00,1138.25,692,512
12/27/2004,08:44,1138.25,1138.25,1138.00,1138.25,45,569
12/27/2004,08:45,1138.25,1138.50,1138.00,1138.50,535,347
12/27/2004,08:46,1138.50,1138.50,1138.00,1138.25,178,409
12/27/2004,08:47,1138.50,1138.50,1138.00,1138.00,34,454
12/27/2004,08:48,1138.00,1138.75,1138.00,1138.75,670,119
12/27/2004,08:49,1138.75,1138.75,1138.50,1138.50,64,36
12/27/2004,08:50,1138.50,1138.75,1138.25,1138.25,39,433
12/27/2004,08:51,1138.25,1138.50,1138.25,1138.50,142,28
12/27/2004,08:52,1138.25,1138.50,1138.00,1138.50,336,376
12/27/2004,08:53,1138.50,1138.50,1138.00,1138.25,364,113
12/27/2004,08:54,1138.50,1138.50,1138.00,1138.25,58,202
12/27/2004,08:55,1138.25,1139.00,1138.00,1139.00,1149,51
12/27/2004,08:56,1138.75,1139.00,1138.75,1138.75,195,260
12/27/2004,08:57,1138.75,1138.75,1138.50,1138.50,31,60
12/27/2004,08:58,1138.50,1138.75,1138.50,1138.50,42,20
12/27/2004,08:59,1138.75,1139.00,1138.50,1138.75,524,93
12/27/2004,09:00,1138.75,1138.75,1138.50,1138.75,47,5
12/27/2004,09:01,1138.75,1138.75,1138.25,1138.25,289,847
12/27/2004,09:02,1138.25,1138.25,1136.50,1136.75,573,4371
12/27/2004,09:03,1137.00,1137.25,1136.50,1136.75,1221,1395
12/27/2004,09:04,1136.75,1136.75,1136.00,1136.25,1262,2350
12/27/2004,09:05,1136.25,1136.50,1136.00,1136.25,318,485
12/27/2004,09:06,1136.25,1136.75,1136.25,1136.50,952,312
12/27/2004,09:07,1136.50,1136.75,1136.25,1136.25,303,276
12/27/2004,09:08,1136.25,1136.50,1135.75,1136.25,715,2373
12/27/2004,09:09,1136.25,1136.50,1135.25,1135.50,297,2084
12/27/2004,09:10,1135.50,1136.25,1135.50,1136.00,675,1046
12/27/2004,09:11,1135.75,1136.00,1135.50,1135.50,189,415
12/27/2004,09:12,1135.75,1136.00,1135.75,1135.75,85,50
12/27/2004,09:13,1136.00,1136.25,1135.75,1136.25,387,539
12/27/2004,09:14,1136.25,1136.50,1136.00,1136.25,835,676
12/27/2004,09:15,1136.00,1136.50,1135.75,1136.00,332,562
12/27/2004,09:16,1136.00,1136.25,1135.25,1135.50,568,1380
12/27/2004,09:17,1135.50,1136.00,1135.50,1136.00,653,592
12/27/2004,09:18,1136.00,1136.00,1135.50,1135.50,83,1012
12/27/2004,09:19,1135.50,1136.00,1135.50,1136.00,1217,445
12/27/2004,09:20,1136.00,1136.25,1135.50,1135.75,482,691
12/27/2004,09:21,1135.75,1136.00,1135.50,1135.75,429,47
12/27/2004,09:22,1135.75,1136.00,1135.50,1136.00,156,235
12/27/2004,09:23,1136.00,1136.50,1135.75,1136.25,1332,93
12/27/2004,09:24,1136.25,1137.00,1136.25,1136.75,1505,362
12/27/2004,09:25,1136.75,1137.00,1136.75,1137.00,635,62
12/27/2004,09:26,1137.00,1137.00,1136.75,1136.75,298,25
12/27/2004,09:27,1136.75,1137.25,1136.75,1137.00,173,35
12/27/2004,09:28,1137.00,1137.25,1136.75,1136.75,52,481
12/27/2004,09:29,1137.00,1137.25,1136.75,1137.25,508,83
12/27/2004,09:30,1137.00,1137.50,1136.75,1137.25,653,438
12/27/2004,09:31,1137.25,1137.75,1137.25,1137.50,881,199
12/27/2004,09:32,1137.75,1138.25,1137.50,1138.25,2427,721
12/27/2004,09:33,1138.25,1138.75,1138.00,1138.50,1619,612
12/27/2004,09:34,1138.25,1138.50,1138.25,1138.25,88,110
12/27/2004,09:35,1138.25,1138.50,1138.25,1138.50,886,63
12/27/2004,09:36,1138.50,1138.75,1138.50,1138.50,921,87
12/27/2004,09:37,1138.50,1138.75,1138.25,1138.25,142,446
12/27/2004,09:38,1138.25,1138.50,1138.25,1138.25,251,61
12/27/2004,09:39,1138.50,1138.75,1138.25,1138.50,215,78
12/27/2004,09:40,1138.50,1138.75,1138.50,1138.50,12,300
12/27/2004,09:41,1138.50,1138.75,1138.25,1138.25,54,643
12/27/2004,09:42,1138.25,1138.50,1138.25,1138.25,22,324
12/27/2004,09:43,1138.25,1138.50,1138.00,1138.25,474,446
12/27/2004,09:44,1138.25,1138.50,1138.25,1138.25,277,318
12/27/2004,09:45,1138.25,1138.50,1138.00,1138.50,301,95
12/27/2004,09:46,1138.25,1138.50,1138.25,1138.25,7,38
12/27/2004,09:47,1138.50,1138.50,1138.25,1138.25,220,22
12/27/2004,09:48,1138.25,1138.50,1138.00,1138.00,135,411
12/27/2004,09:49,1138.00,1138.00,1137.75,1138.00,544,1278
12/27/2004,09:50,1138.00,1138.25,1137.75,1138.00,150,328
12/27/2004,09:51,1138.00,1138.00,1137.75,1138.00,233,113
12/27/2004,09:52,1138.00,1138.25,1138.00,1138.25,27,8
12/27/2004,09:53,1138.25,1138.25,1138.00,1138.00,13,96
12/27/2004,09:54,1138.25,1138.25,1138.00,1138.00,6,4
12/27/2004,09:55,1138.00,1138.25,1137.75,1138.00,15,244
12/27/2004,09:56,1138.00,1138.00,1137.75,1138.00,179,28
12/27/2004,09:57,1138.00,1138.00,1137.75,1137.75,312,34
12/27/2004,09:58,1137.75,1138.00,1137.75,1137.75,326,183
12/27/2004,09:59,1137.75,1137.75,1137.25,1137.50,99,616
12/27/2004,10:00,1137.50,1137.75,1137.50,1137.50,217,13
12/27/2004,10:01,1137.50,1138.25,1137.50,1138.00,450,83
12/27/2004,10:02,1138.25,1138.25,1137.50,1137.75,119,273
12/27/2004,10:03,1137.50,1137.75,1137.50,1137.50,28,38
12/27/2004,10:04,1137.75,1138.00,1137.75,1137.75,102,253
12/27/2004,10:05,1137.75,1137.75,1137.50,1137.50,7,375
12/27/2004,10:06,1137.50,1138.00,1137.50,1137.75,277,322
12/27/2004,10:07,1137.75,1138.00,1137.75,1138.00,17,81
12/27/2004,10:08,1137.75,1138.00,1137.75,1137.75,3,14
12/27/2004,10:09,1137.75,1138.00,1137.75,1137.75,2,14
12/27/2004,10:10,1138.00,1138.00,1137.75,1138.00,7,3
12/27/2004,10:11,1138.00,1138.00,1137.50,1137.75,36,436
12/27/2004,10:12,1137.50,1137.75,1137.25,1137.25,128,383
12/27/2004,10:13,1137.25,1137.50,1137.25,1137.25,14,20
12/27/2004,10:14,1137.25,1137.50,1137.00,1137.00,44,483
12/27/2004,10:15,1137.00,1137.25,1136.75,1136.75,7,764
12/27/2004,10:16,1136.75,1137.25,1136.75,1136.75,396,893
12/27/2004,10:17,1136.75,1137.00,1136.75,1136.75,9,137
12/27/2004,10:18,1136.75,1136.75,1136.25,1136.75,373,678
12/27/2004,10:19,1136.50,1136.75,1136.25,1136.50,77,291
12/27/2004,10:20,1136.25,1136.50,1135.25,1135.25,218,2387
12/27/2004,10:21,1135.50,1135.50,1134.75,1135.25,810,2028
12/27/2004,10:22,1135.50,1135.50,1135.00,1135.25,454,345
12/27/2004,10:23,1135.50,1135.50,1134.25,1134.50,924,2185
12/27/2004,10:24,1134.50,1134.75,1134.25,1134.50,1745,695
12/27/2004,10:25,1134.75,1135.00,1134.25,1134.50,570,902
12/27/2004,10:26,1134.50,1134.75,1134.25,1134.75,674,436
12/27/2004,10:27,1134.75,1134.75,1134.00,1134.00,639,1722
12/27/2004,10:28,1134.00,1134.50,1133.50,1134.25,920,2261
12/27/2004,10:29,1134.25,1134.75,1134.25,1134.50,597,580
12/27/2004,10:30,1134.25,1134.75,1134.25,1134.50,409,211
12/27/2004,10:31,1134.50,1134.50,1133.50,1133.50,338,2143
12/27/2004,10:32,1133.75,1133.75,1132.50,1132.50,858,2843
12/27/2004,10:33,1132.50,1133.25,1132.50,1132.75,813,778
12/27/2004,10:34,1133.00,1133.25,1132.75,1133.00,256,465
12/27/2004,10:35,1133.00,1133.25,1131.00,1131.25,914,4083
12/27/2004,10:36,1131.25,1131.75,1131.00,1131.50,1440,594
12/27/2004,10:37,1131.75,1131.75,1131.50,1131.75,753,58
12/27/2004,10:38,1131.75,1132.00,1131.50,1132.00,750,543
12/27/2004,10:39,1131.75,1132.25,1131.75,1132.00,954,629
12/27/2004,10:40,1132.25,1132.25,1132.00,1132.25,662,222
12/27/2004,10:41,1132.25,1132.50,1132.00,1132.50,653,114
12/27/2004,10:42,1132.25,1132.50,1132.25,1132.25,100,100
12/27/2004,10:43,1132.25,1132.50,1132.00,1132.00,206,998
12/27/2004,10:44,1132.25,1132.25,1132.00,1132.25,493,194
12/27/2004,10:45,1132.25,1132.50,1132.25,1132.25,53,582
12/27/2004,10:46,1132.25,1132.50,1132.00,1132.25,261,286
12/27/2004,10:47,1132.50,1132.50,1131.25,1131.25,263,2142
12/27/2004,10:48,1131.25,1131.75,1131.25,1131.75,709,301
12/27/2004,10:49,1131.75,1132.25,1131.50,1132.25,467,71
12/27/2004,10:50,1132.00,1132.50,1132.00,1132.50,458,192
12/27/2004,10:51,1132.25,1132.50,1132.00,1132.00,174,675
12/27/2004,10:52,1132.00,1132.25,1131.75,1132.00,47,521
12/27/2004,10:53,1132.00,1132.00,1131.50,1132.00,320,870
12/27/2004,10:54,1132.00,1132.25,1131.75,1132.00,291,83
12/27/2004,10:55,1132.00,1132.50,1132.00,1132.50,360,71
12/27/2004,10:56,1132.50,1132.75,1132.25,1132.75,393,140
12/27/2004,10:57,1132.75,1133.00,1132.50,1133.00,575,79
12/27/2004,10:58,1133.00,1133.00,1132.50,1132.75,199,184
12/27/2004,10:59,1132.75,1133.00,1132.75,1133.00,131,128
12/27/2004,11:00,1132.75,1133.00,1132.75,1132.75,9,463
12/27/2004,11:01,1132.75,1133.25,1132.75,1133.00,529,400
12/27/2004,11:02,1133.25,1133.25,1132.75,1133.00,117,489
12/27/2004,11:03,1133.00,1133.00,1132.75,1132.75,25,84
12/27/2004,11:04,1133.00,1133.25,1132.75,1133.00,330,158
12/27/2004,11:05,1133.00,1133.50,1132.75,1133.25,334,274
12/27/2004,11:06,1133.50,1134.50,1133.25,1134.25,2495,536
12/27/2004,11:07,1134.25,1134.50,1134.00,1134.25,173,429
12/27/2004,11:08,1134.25,1134.25,1134.00,1134.00,320,290
12/27/2004,11:09,1134.25,1134.50,1134.00,1134.25,383,82
12/27/2004,11:10,1134.00,1134.25,1134.00,1134.00,18,111
12/27/2004,11:11,1134.25,1134.25,1133.75,1134.00,153,424
12/27/2004,11:12,1133.75,1134.00,1133.75,1134.00,426,36
12/27/2004,11:13,1134.25,1134.50,1134.00,1134.50,331,56
12/27/2004,11:14,1134.25,1134.50,1134.25,1134.50,128,171
12/27/2004,11:15,1134.50,1134.50,1134.25,1134.25,18,57
12/27/2004,11:16,1134.25,1134.50,1134.25,1134.25,33,158
12/27/2004,11:17,1134.25,1134.50,1134.25,1134.25,8,108
12/27/2004,11:18,1134.25,1134.50,1134.25,1134.25,24,105
12/27/2004,11:19,1134.25,1134.50,1134.00,1134.25,315,329
12/27/2004,11:20,1134.25,1134.50,1134.00,1134.00,69,108
12/27/2004,11:21,1134.25,1134.25,1134.00,1134.00,5,14
12/27/2004,11:22,1134.25,1134.25,1133.50,1133.50,57,846
12/27/2004,11:23,1133.50,1133.75,1133.50,1133.50,12,50
12/27/2004,11:24,1133.50,1133.75,1133.25,1133.25,36,437
12/27/2004,11:25,1133.25,1133.50,1133.25,1133.50,378,31
12/27/2004,11:26,1133.50,1133.75,1133.25,1133.50,67,41
12/27/2004,11:27,1133.50,1133.75,1133.50,1133.75,38,123
12/27/2004,11:28,1133.75,1133.75,1133.50,1133.50,331,54
12/27/2004,11:29,1133.75,1134.00,1133.50,1134.00,154,7
12/27/2004,11:30,1134.00,1134.00,1133.75,1134.00,16,15
12/27/2004,11:31,1133.75,1134.00,1133.50,1133.50,9,592
12/27/2004,11:32,1133.25,1133.50,1133.25,1133.50,17,14
12/27/2004,11:33,1133.50,1133.50,1133.25,1133.25,136,14
12/27/2004,11:34,1133.50,1133.75,1133.25,1133.75,111,47
12/27/2004,11:35,1133.50,1133.75,1133.50,1133.75,20,5
12/27/2004,11:36,1133.75,1133.75,1133.50,1133.75,482,2
12/27/2004,11:37,1133.75,1134.00,1133.75,1133.75,13,3
12/27/2004,11:38,1134.00,1134.00,1133.75,1133.75,41,10
12/27/2004,11:39,1134.00,1134.00,1133.75,1133.75,156,23
12/27/2004,11:40,1133.75,1134.00,1133.75,1134.00,4,5
12/27/2004,11:41,1134.00,1134.00,1133.75,1134.00,98,5
12/27/2004,11:42,1134.00,1134.00,1133.50,1133.75,6,208
12/27/2004,11:43,1133.75,1133.75,1133.25,1133.25,7,551
12/27/2004,11:44,1133.25,1133.50,1133.00,1133.00,26,567
12/27/2004,11:45,1133.00,1133.25,1132.75,1133.00,488,535
12/27/2004,11:46,1133.00,1133.25,1132.75,1133.00,12,162
12/27/2004,11:47,1133.00,1133.25,1132.75,1132.75,86,658
12/27/2004,11:48,1132.75,1133.00,1132.50,1133.00,200,324
12/27/2004,11:49,1133.00,1133.00,1132.75,1132.75,15,55
12/27/2004,11:50,1132.75,1133.00,1132.50,1133.00,183,577
12/27/2004,11:51,1133.00,1133.25,1133.00,1133.25,340,1
12/27/2004,11:52,1133.25,1133.25,1133.00,1133.25,146,2
12/27/2004,11:53,1133.00,1133.00,1132.75,1132.75,43,621
12/27/2004,11:54,1132.75,1133.00,1132.50,1132.75,113,221
12/27/2004,11:55,1132.75,1133.00,1132.75,1132.75,51,46
12/27/2004,11:56,1133.00,1133.00,1132.50,1133.00,144,97
12/27/2004,11:57,1133.00,1133.00,1132.75,1133.00,26,10
12/27/2004,11:58,1133.00,1133.25,1132.75,1133.25,368,1
12/27/2004,11:59,1133.00,1133.25,1133.00,1133.25,72,9
12/27/2004,12:00,1133.25,1133.25,1133.00,1133.00,49,131
12/27/2004,12:01,1133.00,1133.25,1133.00,1133.25,23,187
12/27/2004,12:02,1133.00,1133.25,1133.00,1133.00,11,60
12/27/2004,12:03,1133.00,1133.00,1132.75,1132.75,12,357
12/27/2004,12:04,1132.75,1133.00,1132.50,1133.00,325,21
12/27/2004,12:05,1133.00,1133.00,1132.50,1133.00,94,264
12/27/2004,12:06,1133.00,1133.00,1132.75,1133.00,10,83
12/27/2004,12:07,1132.75,1132.75,1132.00,1132.00,70,1230
12/27/2004,12:08,1132.00,1132.50,1132.00,1132.25,243,164
12/27/2004,12:09,1132.25,1132.75,1132.25,1132.50,280,253
12/27/2004,12:10,1132.50,1132.75,1132.50,1132.50,6,104
12/27/2004,12:11,1132.50,1132.75,1132.50,1132.50,2,27
12/27/2004,12:12,1132.50,1132.75,1132.25,1132.50,81,151
12/27/2004,12:13,1132.75,1132.75,1132.50,1132.50,13,130
12/27/2004,12:14,1132.75,1132.75,1132.25,1132.25,2,89
12/27/2004,12:15,1132.25,1132.50,1132.00,1132.50,118,113
12/27/2004,12:16,1132.50,1132.50,1132.25,1132.50,129,7
12/27/2004,12:17,1132.75,1132.75,1132.50,1132.75,9,7
12/27/2004,12:18,1132.50,1132.75,1132.50,1132.75,15,181
12/27/2004,12:19,1132.50,1132.75,1132.50,1132.75,3,2
12/27/2004,12:20,1132.50,1132.50,1132.25,1132.50,227,105
12/27/2004,12:21,1132.75,1132.75,1132.50,1132.75,16,15
12/27/2004,12:22,1132.75,1133.00,1132.50,1132.75,349,20
12/27/2004,12:23,1133.00,1133.25,1132.50,1133.00,550,393
12/27/2004,12:24,1132.75,1133.00,1132.50,1133.00,99,45
12/27/2004,12:25,1133.00,1133.00,1132.75,1133.00,160,8
12/27/2004,12:26,1133.00,1133.25,1133.00,1133.00,52,53
12/27/2004,12:27,1133.25,1133.25,1133.00,1133.25,258,8
12/27/2004,12:28,1133.25,1133.25,1133.00,1133.25,24,8
12/27/2004,12:29,1133.00,1133.25,1132.75,1133.00,29,184
12/27/2004,12:30,1133.00,1133.25,1132.75,1133.00,253,40
12/27/2004,12:31,1133.00,1133.25,1133.00,1133.00,162,11
12/27/2004,12:32,1133.00,1133.00,1133.00,1133.00,0,16
12/27/2004,12:33,1133.25,1133.25,1133.00,1133.25,11,26
12/27/2004,12:34,1133.00,1133.25,1133.00,1133.00,6,19
12/27/2004,12:35,1133.25,1133.25,1133.00,1133.25,7,4
12/27/2004,12:36,1133.25,1133.25,1132.75,1133.00,203,228
12/27/2004,12:37,1133.00,1133.25,1133.00,1133.00,43,13
12/27/2004,12:38,1133.00,1133.25,1133.00,1133.00,2,11
12/27/2004,12:39,1133.00,1133.25,1133.00,1133.00,3,95
12/27/2004,12:40,1133.00,1133.25,1133.00,1133.00,65,28
12/27/2004,12:41,1133.25,1133.25,1132.75,1133.00,205,189
12/27/2004,12:42,1133.00,1133.00,1132.50,1132.75,55,192
12/27/2004,12:43,1132.75,1133.00,1132.50,1133.00,330,14
12/27/2004,12:44,1132.75,1133.00,1132.50,1132.75,48,100
12/27/2004,12:45,1132.50,1132.75,1132.50,1132.50,17,5
12/27/2004,12:46,1132.75,1132.75,1132.50,1132.50,41,57
12/27/2004,12:47,1132.75,1132.75,1132.50,1132.75,73,10
12/27/2004,12:48,1132.75,1132.75,1132.50,1132.50,100,3
12/27/2004,12:49,1132.75,1132.75,1132.50,1132.50,8,376
12/27/2004,12:50,1132.50,1132.75,1132.50,1132.75,35,4
12/27/2004,12:51,1132.75,1132.75,1132.50,1132.75,236,7
12/27/2004,12:52,1132.75,1132.75,1132.50,1132.50,33,7
12/27/2004,12:53,1132.50,1132.75,1132.50,1132.75,28,5
12/27/2004,12:54,1132.50,1132.75,1132.50,1132.50,12,12
12/27/2004,12:55,1132.50,1132.75,1132.50,1132.50,39,8
12/27/2004,12:56,1132.50,1132.75,1132.50,1132.50,1,11
12/27/2004,12:57,1132.75,1132.75,1132.50,1132.75,44,13
12/27/2004,12:58,1132.75,1133.25,1132.75,1133.00,586,74
12/27/2004,12:59,1133.00,1134.50,1133.00,1134.00,2317,257
12/27/2004,13:00,1134.00,1134.50,1134.00,1134.25,490,99
12/27/2004,13:01,1134.00,1134.25,1133.75,1133.75,74,349
12/27/2004,13:02,1133.75,1134.00,1133.75,1134.00,7,11
12/27/2004,13:03,1133.75,1134.25,1133.75,1134.00,249,67
12/27/2004,13:04,1134.00,1134.25,1134.00,1134.25,24,26
12/27/2004,13:05,1134.00,1134.50,1134.00,1134.25,379,447
12/27/2004,13:06,1134.25,1134.25,1133.75,1133.75,18,208
12/27/2004,13:07,1133.75,1134.00,1133.75,1133.75,38,14
12/27/2004,13:08,1133.75,1134.00,1133.75,1134.00,364,12
12/27/2004,13:09,1134.00,1134.25,1134.00,1134.00,16,39
12/27/2004,13:10,1134.00,1134.25,1134.00,1134.25,302,36
12/27/2004,13:11,1134.50,1135.00,1134.25,1135.00,1290,401
12/27/2004,13:12,1135.00,1135.00,1134.50,1134.75,117,626
12/27/2004,13:13,1134.75,1134.75,1133.75,1133.75,325,1320
12/27/2004,13:14,1134.00,1134.00,1133.75,1134.00,89,235
12/27/2004,13:15,1133.75,1134.00,1133.75,1133.75,19,63
12/27/2004,13:16,1133.75,1134.00,1133.25,1133.25,18,990
12/27/2004,13:17,1133.25,1133.50,1132.75,1133.25,488,1480
12/27/2004,13:18,1133.00,1133.00,1132.75,1132.75,101,789
12/27/2004,13:19,1132.50,1133.00,1132.50,1133.00,470,950
12/27/2004,13:20,1132.75,1133.00,1132.50,1132.75,60,194
12/27/2004,13:21,1132.50,1133.00,1132.50,1132.75,166,148
12/27/2004,13:22,1132.75,1133.00,1132.75,1133.00,79,33
12/27/2004,13:23,1132.75,1133.75,1132.75,1133.75,1409,42
12/27/2004,13:24,1133.75,1133.75,1133.50,1133.50,154,271
12/27/2004,13:25,1133.50,1133.75,1133.50,1133.50,60,153
12/27/2004,13:26,1133.50,1133.75,1133.50,1133.50,1,213
12/27/2004,13:27,1133.50,1133.50,1133.00,1133.25,215,236
12/27/2004,13:28,1133.00,1133.25,1133.00,1133.25,57,76
12/27/2004,13:29,1133.25,1133.50,1133.00,1133.25,87,68
12/27/2004,13:30,1133.50,1133.50,1133.25,1133.50,114,4
12/27/2004,13:31,1133.50,1133.50,1133.25,1133.50,63,13
12/27/2004,13:32,1133.25,1133.25,1133.00,1133.00,246,184
12/27/2004,13:33,1133.25,1133.25,1133.00,1133.25,311,14
12/27/2004,13:34,1133.25,1133.50,1133.25,1133.50,417,1
12/27/2004,13:35,1133.75,1134.00,1133.50,1134.00,330,20
12/27/2004,13:36,1134.00,1134.00,1133.50,1133.75,55,139
12/27/2004,13:37,1134.00,1134.00,1133.75,1134.00,69,8
12/27/2004,13:38,1134.00,1134.00,1133.75,1133.75,3,3
12/27/2004,13:39,1133.75,1134.00,1133.75,1133.75,6,86
12/27/2004,13:40,1133.75,1134.00,1133.75,1134.00,61,25
12/27/2004,13:41,1133.75,1134.00,1133.25,1133.50,60,528
12/27/2004,13:42,1133.25,1133.50,1133.25,1133.25,11,32
12/27/2004,13:43,1133.25,1133.50,1133.25,1133.50,120,41
12/27/2004,13:44,1133.50,1133.75,1133.50,1133.75,191,4
12/27/2004,13:45,1133.75,1133.75,1133.50,1133.75,709,31
12/27/2004,13:46,1133.75,1134.25,1133.50,1133.75,508,149
12/27/2004,13:47,1134.00,1134.00,1133.75,1134.00,52,7
12/27/2004,13:48,1134.00,1134.00,1133.75,1133.75,77,12
12/27/2004,13:49,1133.75,1133.75,1132.50,1133.00,420,1456
12/27/2004,13:50,1132.75,1133.25,1132.75,1133.00,108,20
12/27/2004,13:51,1133.00,1133.50,1133.00,1133.50,630,62
12/27/2004,13:52,1133.50,1133.75,1133.25,1133.25,490,326
12/27/2004,13:53,1133.25,1134.50,1133.25,1134.25,1497,170
12/27/2004,13:54,1134.25,1134.25,1134.00,1134.25,143,45
12/27/2004,13:55,1134.25,1134.75,1134.00,1134.50,877,495
12/27/2004,13:56,1134.50,1134.50,1134.25,1134.50,144,77
12/27/2004,13:57,1134.50,1134.75,1134.25,1134.25,181,137
12/27/2004,13:58,1134.25,1134.50,1134.25,1134.25,108,31
12/27/2004,13:59,1134.25,1134.25,1134.25,1134.25,0,65
12/27/2004,14:00,1134.25,1134.50,1134.00,1134.00,4,628
12/27/2004,14:01,1134.00,1134.00,1133.75,1133.75,73,160
12/27/2004,14:02,1134.00,1134.00,1133.75,1133.75,80,134
12/27/2004,14:03,1133.75,1134.00,1133.50,1134.00,39,69
12/27/2004,14:04,1133.75,1134.25,1133.75,1134.00,93,24
12/27/2004,14:05,1134.00,1134.00,1133.25,1133.25,181,217
12/27/2004,14:06,1133.25,1133.50,1133.00,1133.50,183,172
12/27/2004,14:07,1133.25,1133.25,1133.00,1133.00,88,432
12/27/2004,14:08,1133.00,1133.25,1132.75,1132.75,90,336
12/27/2004,14:09,1132.75,1133.00,1132.50,1132.75,392,670
12/27/2004,14:10,1132.75,1133.50,1132.75,1133.50,791,174
12/27/2004,14:11,1133.50,1133.50,1133.25,1133.50,49,106
12/27/2004,14:12,1133.50,1133.50,1132.75,1133.00,130,391
12/27/2004,14:13,1133.00,1133.25,1133.00,1133.25,247,100
12/27/2004,14:14,1133.25,1133.50,1133.00,1133.25,84,5
12/27/2004,14:15,1133.50,1133.50,1132.75,1133.25,120,563
12/27/2004,14:16,1133.00,1133.50,1133.00,1133.50,316,95
12/27/2004,14:17,1133.50,1133.50,1133.25,1133.50,12,59
12/27/2004,14:18,1133.25,1133.50,1133.25,1133.25,87,37
12/27/2004,14:19,1133.50,1133.75,1133.25,1133.75,290,140
12/27/2004,14:20,1133.75,1133.75,1133.50,1133.50,13,17
12/27/2004,14:21,1133.50,1134.00,1133.50,1133.75,766,218
12/27/2004,14:22,1134.00,1134.50,1133.75,1134.50,693,92
12/27/2004,14:23,1134.25,1134.50,1134.25,1134.50,236,522
12/27/2004,14:24,1134.25,1134.75,1134.00,1134.25,1182,726
12/27/2004,14:25,1134.25,1134.25,1134.00,1134.25,618,948
12/27/2004,14:26,1134.25,1134.50,1134.25,1134.50,25,127
12/27/2004,14:27,1134.25,1134.50,1134.25,1134.25,32,33
12/27/2004,14:28,1134.25,1134.25,1133.75,1133.75,32,336
12/27/2004,14:29,1133.75,1134.00,1133.50,1133.50,65,325
12/27/2004,14:30,1133.75,1133.75,1133.50,1133.50,35,123
12/27/2004,14:31,1133.50,1133.75,1132.75,1133.00,174,1308
12/27/2004,14:32,1133.25,1133.50,1133.00,1133.25,334,455
12/27/2004,14:33,1133.25,1133.50,1132.50,1133.00,839,1021
12/27/2004,14:34,1133.00,1133.50,1133.00,1133.25,414,26
12/27/2004,14:35,1133.25,1133.75,1133.25,1133.75,968,154
12/27/2004,14:36,1133.75,1134.00,1133.25,1133.25,188,660
12/27/2004,14:37,1133.25,1133.75,1133.25,1133.50,102,134
12/27/2004,14:38,1133.50,1133.75,1133.25,1133.50,97,64
12/27/2004,14:39,1133.50,1133.50,1133.25,1133.25,175,344
12/27/2004,14:40,1133.00,1133.25,1133.00,1133.25,84,27
12/27/2004,14:41,1133.00,1133.25,1131.75,1131.75,547,3605
12/27/2004,14:42,1131.75,1132.50,1131.75,1132.50,730,101
12/27/2004,14:43,1132.25,1132.50,1132.00,1132.00,62,145
12/27/2004,14:44,1132.00,1132.25,1132.00,1132.00,82,66
12/27/2004,14:45,1132.25,1132.50,1132.00,1132.25,337,72
12/27/2004,14:46,1132.25,1132.50,1132.00,1132.00,118,977
12/27/2004,14:47,1132.25,1132.50,1132.00,1132.25,247,409
12/27/2004,14:48,1132.25,1132.50,1132.00,1132.25,258,134
12/27/2004,14:49,1132.25,1132.50,1132.00,1132.25,72,344
12/27/2004,14:50,1132.25,1132.50,1132.00,1132.00,111,133
12/27/2004,14:51,1132.00,1132.25,1131.25,1131.75,342,1987
12/27/2004,14:52,1132.00,1132.00,1131.75,1132.00,110,123
12/27/2004,14:53,1132.00,1132.00,1131.50,1131.75,431,459
12/27/2004,14:54,1131.75,1131.75,1131.50,1131.75,43,35
12/27/2004,14:55,1131.50,1131.50,1131.00,1131.00,240,2185
12/27/2004,14:56,1131.00,1131.50,1131.00,1131.50,788,298
12/27/2004,14:57,1131.50,1131.75,1131.25,1131.75,698,140
12/27/2004,14:58,1131.75,1131.75,1131.50,1131.50,228,494
12/27/2004,14:59,1131.50,1131.75,1131.00,1131.00,1011,991
12/27/2004,15:00,1131.00,1131.25,1130.50,1130.75,1906,3297
12/27/2004,15:01,1130.75,1131.75,1130.75,1131.50,1959,1375
12/27/2004,15:02,1131.50,1131.75,1130.50,1130.50,542,1636
12/27/2004,15:03,1130.75,1131.00,1130.25,1130.75,682,1054
12/27/2004,15:04,1130.75,1131.00,1130.50,1130.50,92,523
12/27/2004,15:05,1130.50,1130.75,1130.25,1130.50,189,913
12/27/2004,15:06,1130.50,1130.75,1130.25,1130.50,424,537
12/27/2004,15:07,1130.75,1130.75,1130.50,1130.50,637,120
12/27/2004,15:08,1130.50,1130.75,1130.50,1130.75,242,170
12/27/2004,15:09,1130.75,1131.00,1130.50,1130.75,389,908
12/27/2004,15:10,1130.75,1130.75,1130.25,1130.75,592,373
12/27/2004,15:11,1130.75,1131.25,1130.50,1131.00,2040,104
12/27/2004,15:12,1131.25,1131.50,1131.00,1131.25,331,261
12/27/2004,15:13,1131.25,1131.50,1131.00,1131.50,233,215
12/27/2004,15:14,1131.25,1132.00,1131.25,1131.50,865,708
12/27/2004,15:15,1131.50,1131.75,1131.00,1131.50,1046,963
12/27/2004,15:16,1131.75,1131.75,1131.50,1131.50,2,1
12/27/2004,15:31,1131.50,1131.75,1131.50,1131.50,1,141
12/27/2004,15:32,1131.50,1131.50,1131.25,1131.50,6,42
12/27/2004,15:33,1131.25,1131.50,1131.25,1131.50,15,12
12/27/2004,15:34,1131.50,1131.50,1131.50,1131.50,3,0
12/27/2004,15:35,1131.50,1131.50,1131.50,1131.50,46,0
12/27/2004,15:36,1131.50,1131.50,1131.50,1131.50,40,0
12/27/2004,15:37,1131.50,1131.50,1131.25,1131.50,38,3
12/27/2004,15:38,1131.25,1131.25,1131.00,1131.25,79,91
12/27/2004,15:39,1131.25,1131.50,1131.00,1131.50,122,1
12/27/2004,15:40,1131.25,1131.25,1131.25,1131.25,0,9
12/27/2004,15:41,1131.25,1131.25,1131.00,1131.25,20,6
12/27/2004,15:42,1131.25,1131.25,1131.25,1131.25,3,0
12/27/2004,15:43,1131.00,1131.25,1131.00,1131.25,20,1
12/27/2004,15:44,1131.25,1131.50,1131.25,1131.25,77,15
12/27/2004,15:45,1131.50,1131.50,1131.50,1131.50,2,0
12/27/2004,15:46,1131.25,1131.50,1131.25,1131.50,1,1
12/27/2004,15:47,1131.25,1131.25,1131.25,1131.25,0,6
12/27/2004,15:48,1131.25,1131.25,1131.25,1131.25,0,1
12/27/2004,15:49,1131.25,1131.25,1131.25,1131.25,0,10
12/27/2004,15:50,1131.25,1131.25,1131.25,1131.25,0,3
12/27/2004,15:51,1131.25,1131.25,1131.00,1131.00,0,8
12/27/2004,15:53,1131.25,1131.25,1131.00,1131.25,31,1
12/27/2004,15:54,1131.25,1131.25,1131.25,1131.25,18,0
12/27/2004,15:56,1131.25,1131.25,1131.25,1131.25,13,0
12/27/2004,15:58,1131.00,1131.25,1131.00,1131.25,1,7
12/27/2004,15:59,1131.00,1131.00,1131.00,1131.00,0,5
12/27/2004,16:00,1131.25,1131.25,1131.00,1131.00,6,3
12/27/2004,17:01,1131.25,1131.50,1131.25,1131.25,1,45
12/27/2004,17:02,1131.50,1131.50,1131.50,1131.50,25,0
12/27/2004,17:04,1131.50,1131.50,1131.50,1131.50,5,0
12/27/2004,17:05,1131.50,1131.50,1131.50,1131.50,11,0
12/27/2004,17:06,1131.50,1131.50,1131.50,1131.50,20,0
12/27/2004,17:07,1131.50,1131.50,1131.25,1131.50,15,14
12/27/2004,17:08,1131.50,1131.50,1131.50,1131.50,7,0
12/27/2004,17:09,1131.25,1131.25,1131.25,1131.25,0,5
12/27/2004,17:10,1131.50,1131.50,1131.50,1131.50,10,0
12/27/2004,17:11,1131.50,1131.50,1131.50,1131.50,4,0
12/27/2004,17:13,1131.25,1131.25,1131.25,1131.25,0,3
12/27/2004,17:15,1131.25,1131.25,1131.25,1131.25,0,1
12/27/2004,17:22,1131.25,1131.25,1131.25,1131.25,0,1
12/27/2004,17:26,1131.50,1131.50,1131.50,1131.50,1,0
12/27/2004,17:27,1131.50,1131.50,1131.50,1131.50,31,0
12/27/2004,17:28,1131.50,1131.50,1131.50,1131.50,3,0
12/27/2004,17:29,1131.50,1131.50,1131.50,1131.50,4,0
12/27/2004,17:30,1131.50,1131.50,1131.50,1131.50,3,0
12/27/2004,17:31,1131.50,1131.50,1131.50,1131.50,59,0
12/27/2004,17:33,1131.50,1131.50,1131.50,1131.50,2,0
12/27/2004,17:34,1131.50,1131.50,1131.50,1131.50,5,0
12/27/2004,17:35,1131.50,1131.50,1131.50,1131.50,45,0
12/27/2004,17:37,1131.50,1131.50,1131.50,1131.50,1,0
12/27/2004,17:38,1131.25,1131.50,1131.25,1131.50,5,4
12/27/2004,17:39,1131.25,1131.50,1131.25,1131.50,1,1
12/27/2004,17:41,1131.50,1131.50,1131.50,1131.50,2,0
12/27/2004,17:43,1131.50,1131.50,1131.50,1131.50,3,0
12/27/2004,17:47,1131.50,1131.75,1131.50,1131.75,13,0
12/27/2004,17:49,1131.50,1131.50,1131.50,1131.50,0,45
12/27/2004,17:50,1131.50,1131.50,1131.50,1131.50,0,1
12/27/2004,17:51,1131.50,1131.50,1131.50,1131.50,0,1
12/27/2004,17:53,1131.50,1131.50,1131.50,1131.50,0,1
12/27/2004,17:55,1131.75,1131.75,1131.75,1131.75,1,0
12/27/2004,17:57,1131.75,1131.75,1131.75,1131.75,1,0
12/27/2004,18:00,1131.75,1131.75,1131.75,1131.75,7,0
12/27/2004,18:02,1131.75,1131.75,1131.75,1131.75,3,0
12/27/2004,18:03,1131.50,1131.50,1131.50,1131.50,0,1
12/27/2004,18:05,1131.50,1131.50,1131.50,1131.50,0,5
12/27/2004,18:09,1131.50,1131.50,1131.50,1131.50,0,1
12/27/2004,18:11,1131.50,1131.75,1131.50,1131.75,3,1
12/27/2004,18:13,1131.50,1131.50,1131.50,1131.50,0,28
12/27/2004,18:16,1131.50,1131.50,1131.50,1131.50,0,1
12/27/2004,18:25,1131.75,1131.75,1131.75,1131.75,20,0
12/27/2004,18:28,1131.75,1131.75,1131.75,1131.75,20,0
12/27/2004,18:31,1131.75,1131.75,1131.75,1131.75,5,0
12/27/2004,18:32,1131.75,1131.75,1131.75,1131.75,6,0
12/27/2004,18:34,1131.75,1131.75,1131.75,1131.75,1,0
12/27/2004,18:35,1131.75,1131.75,1131.75,1131.75,5,0
12/27/2004,18:39,1131.75,1131.75,1131.75,1131.75,6,0
12/27/2004,18:40,1131.75,1131.75,1131.75,1131.75,1,0
12/27/2004,18:41,1131.75,1131.75,1131.75,1131.75,3,0
12/27/2004,18:43,1132.00,1132.00,1132.00,1132.00,179,0
12/27/2004,18:44,1132.25,1132.25,1132.25,1132.25,9,0
12/27/2004,18:46,1132.00,1132.00,1132.00,1132.00,0,6
12/27/2004,18:47,1132.00,1132.00,1132.00,1132.00,0,4
12/27/2004,18:49,1132.25,1132.25,1132.25,1132.25,28,0
12/27/2004,18:50,1132.25,1132.50,1132.25,1132.50,14,0
12/27/2004,18:51,1132.25,1132.25,1132.25,1132.25,0,2
12/27/2004,18:52,1132.25,1132.25,1132.25,1132.25,0,2
12/27/2004,18:53,1132.50,1132.50,1132.50,1132.50,3,0
12/27/2004,18:54,1132.50,1132.50,1132.50,1132.50,26,0
12/27/2004,18:55,1132.50,1132.50,1132.50,1132.50,25,0
12/27/2004,18:56,1132.50,1132.50,1132.50,1132.50,10,0
12/27/2004,18:57,1132.25,1132.25,1132.25,1132.25,0,4
12/27/2004,18:58,1132.50,1132.50,1132.50,1132.50,52,0
12/27/2004,19:01,1132.50,1132.50,1132.50,1132.50,1,0
12/27/2004,19:02,1132.25,1132.25,1132.25,1132.25,0,1
12/27/2004,19:03,1132.50,1132.50,1132.50,1132.50,1,0
12/27/2004,19:04,1132.25,1132.25,1132.25,1132.25,0,5
12/27/2004,19:07,1132.25,1132.25,1132.25,1132.25,0,2
12/27/2004,19:10,1132.50,1132.50,1132.50,1132.50,4,0
12/27/2004,19:11,1132.50,1132.50,1132.25,1132.25,4,19
12/27/2004,19:12,1132.25,1132.25,1132.00,1132.00,0,51
12/27/2004,19:16,1132.00,1132.00,1132.00,1132.00,0,22
12/27/2004,19:17,1132.00,1132.00,1132.00,1132.00,0,5
12/27/2004,19:18,1132.00,1132.00,1132.00,1132.00,0,1
12/27/2004,19:20,1132.00,1132.00,1132.00,1132.00,0,8
12/27/2004,19:25,1132.25,1132.25,1132.25,1132.25,2,0
12/27/2004,19:26,1132.25,1132.25,1132.25,1132.25,4,0
12/27/2004,19:27,1132.25,1132.25,1132.25,1132.25,2,0
12/27/2004,19:30,1132.25,1132.25,1132.25,1132.25,20,0
12/27/2004,19:31,1132.25,1132.25,1132.25,1132.25,1,0
12/27/2004,19:35,1132.25,1132.25,1132.25,1132.25,13,0
12/27/2004,19:37,1132.25,1132.25,1132.25,1132.25,1,0
12/27/2004,19:38,1132.25,1132.25,1132.25,1132.25,5,0
12/27/2004,19:41,1132.25,1132.25,1132.25,1132.25,1,0
12/27/2004,19:48,1132.25,1132.25,1132.25,1132.25,1,0
12/27/2004,19:53,1132.25,1132.25,1132.25,1132.25,4,0
12/27/2004,19:55,1132.25,1132.25,1132.25,1132.25,11,0
12/27/2004,20:02,1132.25,1132.25,1132.25,1132.25,1,0
12/27/2004,20:03,1132.50,1132.50,1132.50,1132.50,76,0
12/27/2004,20:09,1132.50,1132.50,1132.50,1132.50,2,0
12/27/2004,20:10,1132.25,1132.50,1132.25,1132.50,5,1
12/27/2004,20:11,1132.50,1132.50,1132.25,1132.25,2,1
12/27/2004,20:12,1132.50,1132.50,1132.50,1132.50,54,0
12/27/2004,20:14,1132.50,1132.50,1132.50,1132.50,1,0
12/27/2004,20:17,1132.50,1132.50,1132.50,1132.50,1,0
12/27/2004,20:19,1132.25,1132.50,1132.25,1132.50,2,10
12/27/2004,20:23,1132.50,1132.50,1132.50,1132.50,24,0
12/27/2004,20:24,1132.50,1132.50,1132.50,1132.50,25,0
12/27/2004,20:31,1132.25,1132.25,1132.25,1132.25,0,2
12/27/2004,20:34,1132.50,1132.50,1132.50,1132.50,1,0
12/27/2004,20:35,1132.25,1132.50,1132.25,1132.50,5,4
12/27/2004,20:38,1132.50,1132.50,1132.50,1132.50,1,0
12/27/2004,20:40,1132.25,1132.25,1132.25,1132.25,0,2
12/27/2004,20:43,1132.25,1132.25,1132.25,1132.25,0,5
12/27/2004,20:47,1132.25,1132.25,1132.25,1132.25,0,3
12/27/2004,20:52,1132.50,1132.50,1132.50,1132.50,37,0
12/27/2004,20:54,1132.75,1132.75,1132.75,1132.75,2,0
12/27/2004,20:59,1132.50,1132.50,1132.50,1132.50,0,2
12/27/2004,21:04,1132.75,1132.75,1132.75,1132.75,12,0
12/27/2004,21:05,1132.75,1132.75,1132.75,1132.75,2,0
12/27/2004,21:06,1132.75,1132.75,1132.75,1132.75,1,0
12/27/2004,21:09,1132.75,1132.75,1132.75,1132.75,4,0
12/27/2004,21:10,1132.50,1132.50,1132.50,1132.50,0,1
12/27/2004,21:19,1132.50,1132.50,1132.50,1132.50,0,1
12/27/2004,21:21,1132.50,1132.50,1132.50,1132.50,0,10
12/27/2004,21:24,1132.75,1132.75,1132.75,1132.75,52,0
12/27/2004,21:25,1133.00,1133.00,1132.75,1132.75,1,2
12/27/2004,21:31,1132.75,1132.75,1132.75,1132.75,0,1
12/27/2004,21:32,1132.75,1132.75,1132.75,1132.75,0,9
12/27/2004,21:34,1132.75,1132.75,1132.75,1132.75,0,1
12/27/2004,21:35,1132.75,1132.75,1132.50,1132.50,0,21
12/27/2004,21:37,1132.50,1132.75,1132.50,1132.75,13,6
12/27/2004,21:38,1132.75,1132.75,1132.75,1132.75,2,0
12/27/2004,21:40,1132.75,1133.00,1132.75,1133.00,9,0
12/27/2004,21:41,1132.75,1132.75,1132.75,1132.75,0,4
12/27/2004,21:42,1132.50,1132.75,1132.50,1132.75,5,1
12/27/2004,21:44,1132.75,1132.75,1132.75,1132.75,5,0
12/27/2004,21:45,1132.75,1132.75,1132.75,1132.75,4,0
12/27/2004,21:46,1132.75,1132.75,1132.75,1132.75,2,0
12/27/2004,21:47,1132.75,1132.75,1132.75,1132.75,9,0
12/27/2004,21:50,1132.75,1132.75,1132.75,1132.75,4,0
12/27/2004,21:51,1132.75,1132.75,1132.75,1132.75,1,0
12/27/2004,21:53,1132.75,1132.75,1132.75,1132.75,1,0
12/27/2004,22:00,1132.75,1132.75,1132.75,1132.75,2,0
12/27/2004,22:01,1132.75,1132.75,1132.75,1132.75,1,0
12/27/2004,22:02,1132.50,1132.50,1132.50,1132.50,0,3
12/27/2004,22:03,1132.75,1132.75,1132.75,1132.75,3,0
12/27/2004,22:04,1132.50,1132.50,1132.50,1132.50,0,2
12/27/2004,22:05,1132.75,1132.75,1132.75,1132.75,1,0
12/27/2004,22:08,1132.50,1132.50,1132.50,1132.50,0,1
12/27/2004,22:12,1132.75,1132.75,1132.75,1132.75,5,0
12/27/2004,22:13,1132.75,1132.75,1132.75,1132.75,3,0
12/27/2004,22:16,1132.75,1132.75,1132.75,1132.75,5,0
12/27/2004,22:17,1132.75,1133.00,1132.75,1133.00,104,0
12/27/2004,22:22,1132.75,1132.75,1132.75,1132.75,0,11
12/27/2004,22:23,1132.75,1132.75,1132.75,1132.75,0,7
12/27/2004,22:27,1133.00,1133.00,1133.00,1133.00,1,0
12/27/2004,22:31,1133.00,1133.00,1132.75,1132.75,1,2
12/27/2004,22:33,1132.75,1132.75,1132.75,1132.75,0,1
12/27/2004,22:36,1132.75,1132.75,1132.75,1132.75,0,2
12/27/2004,22:38,1132.75,1132.75,1132.50,1132.50,0,7
12/27/2004,22:40,1132.75,1132.75,1132.75,1132.75,15,0
12/27/2004,22:42,1132.75,1132.75,1132.50,1132.50,1,5
12/27/2004,22:43,1132.50,1132.50,1132.50,1132.50,0,16
12/27/2004,22:45,1132.50,1132.50,1132.50,1132.50,0,10
12/27/2004,22:47,1132.50,1132.50,1132.50,1132.50,0,1
12/27/2004,22:49,1132.50,1132.50,1132.50,1132.50,0,2
12/27/2004,22:59,1132.50,1132.50,1132.50,1132.50,0,2
12/27/2004,23:01,1132.75,1132.75,1132.75,1132.75,1,0
12/27/2004,23:09,1132.75,1132.75,1132.75,1132.75,4,0
12/27/2004,23:13,1132.75,1133.00,1132.75,1133.00,2,0
12/27/2004,23:15,1132.75,1132.75,1132.75,1132.75,0,1
12/27/2004,23:19,1132.50,1132.50,1132.50,1132.50,0,2
12/27/2004,23:25,1132.50,1132.50,1132.50,1132.50,0,1
12/27/2004,23:28,1132.75,1132.75,1132.75,1132.75,10,0
12/27/2004,23:40,1132.75,1132.75,1132.75,1132.75,3,0
12/27/2004,23:43,1132.75,1132.75,1132.75,1132.75,5,0
12/27/2004,23:47,1132.50,1132.50,1132.50,1132.50,0,1
12/27/2004,23:52,1132.50,1132.50,1132.50,1132.50,0,4
12/27/2004,23:56,1132.75,1132.75,1132.75,1132.75,1,0
12/27/2004,23:57,1132.50,1132.50,1132.50,1132.50,0,1
12/28/2004,00:01,1132.75,1132.75,1132.75,1132.75,6,0
12/28/2004,00:03,1132.75,1132.75,1132.75,1132.75,5,0
12/28/2004,00:09,1132.75,1132.75,1132.75,1132.75,5,0
12/28/2004,00:11,1132.75,1132.75,1132.75,1132.75,2,0
12/28/2004,00:12,1132.75,1132.75,1132.75,1132.75,2,0
12/28/2004,00:13,1133.00,1133.00,1133.00,1133.00,1,0
12/28/2004,00:16,1132.75,1133.00,1132.75,1133.00,13,1
12/28/2004,00:17,1133.00,1133.00,1133.00,1133.00,10,0
12/28/2004,00:18,1133.00,1133.00,1133.00,1133.00,11,0
12/28/2004,00:21,1132.75,1132.75,1132.75,1132.75,0,10
12/28/2004,00:25,1133.00,1133.00,1133.00,1133.00,14,0
12/28/2004,00:26,1133.00,1133.00,1133.00,1133.00,5,0
12/28/2004,00:29,1133.00,1133.00,1133.00,1133.00,5,0
12/28/2004,00:30,1133.25,1133.25,1133.25,1133.25,5,0
12/28/2004,00:39,1133.25,1133.25,1133.25,1133.25,3,0
12/28/2004,00:46,1133.25,1133.25,1133.25,1133.25,4,0
12/28/2004,00:53,1133.25,1133.25,1133.25,1133.25,40,0
12/28/2004,00:54,1133.25,1133.25,1133.25,1133.25,1,0
12/28/2004,00:55,1133.25,1133.25,1133.25,1133.25,5,0
12/28/2004,01:02,1133.25,1133.25,1133.25,1133.25,36,0
12/28/2004,01:03,1133.25,1133.25,1133.25,1133.25,2,0
12/28/2004,01:05,1133.50,1133.50,1133.25,1133.25,5,1
12/28/2004,01:06,1133.25,1133.25,1133.25,1133.25,0,1
12/28/2004,01:11,1133.25,1133.25,1133.00,1133.00,0,3
12/28/2004,01:15,1133.25,1133.25,1133.25,1133.25,55,0
12/28/2004,01:19,1133.25,1133.25,1133.25,1133.25,1,0
12/28/2004,01:22,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,01:23,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,01:24,1133.25,1133.25,1133.25,1133.25,54,0
12/28/2004,01:25,1133.25,1133.25,1133.25,1133.25,15,0
12/28/2004,01:27,1133.25,1133.25,1133.25,1133.25,2,0
12/28/2004,01:28,1133.25,1133.25,1133.25,1133.25,1,0
12/28/2004,01:29,1133.25,1133.25,1133.25,1133.25,1,0
12/28/2004,01:31,1133.25,1133.25,1133.25,1133.25,17,0
12/28/2004,01:33,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,01:39,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,01:42,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,01:44,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,01:47,1133.00,1133.25,1133.00,1133.25,2,1
12/28/2004,01:48,1133.25,1133.25,1133.25,1133.25,1,0
12/28/2004,01:49,1133.25,1133.25,1133.25,1133.25,16,0
12/28/2004,01:55,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,01:56,1133.00,1133.25,1133.00,1133.25,1,1
12/28/2004,01:57,1133.00,1133.00,1133.00,1133.00,0,36
12/28/2004,01:59,1133.00,1133.00,1132.75,1132.75,0,2
12/28/2004,02:00,1133.00,1133.00,1133.00,1133.00,2,0
12/28/2004,02:01,1133.25,1133.50,1133.25,1133.50,81,16
12/28/2004,02:02,1133.25,1133.50,1133.25,1133.25,6,7
12/28/2004,02:04,1133.25,1133.50,1133.25,1133.25,3,72
12/28/2004,02:05,1133.25,1133.25,1133.00,1133.00,0,22
12/28/2004,02:06,1133.25,1133.25,1133.00,1133.00,2,14
12/28/2004,02:07,1133.00,1133.00,1132.75,1133.00,6,6
12/28/2004,02:08,1133.00,1133.00,1133.00,1133.00,50,0
12/28/2004,02:09,1133.00,1133.00,1133.00,1133.00,29,0
12/28/2004,02:10,1133.00,1133.00,1133.00,1133.00,16,0
12/28/2004,02:11,1133.00,1133.00,1133.00,1133.00,40,0
12/28/2004,02:12,1133.25,1133.25,1133.25,1133.25,1,0
12/28/2004,02:13,1133.25,1133.25,1133.25,1133.25,4,0
12/28/2004,02:14,1133.25,1133.25,1133.00,1133.00,4,1
12/28/2004,02:15,1133.25,1133.25,1133.00,1133.00,3,18
12/28/2004,02:16,1133.00,1133.00,1133.00,1133.00,0,10
12/28/2004,02:17,1133.00,1133.00,1133.00,1133.00,0,5
12/28/2004,02:19,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,02:20,1133.00,1133.00,1133.00,1133.00,0,2
12/28/2004,02:21,1133.00,1133.00,1133.00,1133.00,0,2
12/28/2004,02:22,1133.00,1133.00,1133.00,1133.00,0,14
12/28/2004,02:24,1133.00,1133.00,1133.00,1133.00,0,30
12/28/2004,02:25,1133.00,1133.00,1132.75,1133.00,2,36
12/28/2004,02:28,1133.25,1133.25,1133.25,1133.25,65,0
12/28/2004,02:29,1133.50,1133.50,1133.50,1133.50,50,0
12/28/2004,02:30,1133.25,1133.25,1133.25,1133.25,0,20
12/28/2004,02:31,1133.25,1133.25,1133.00,1133.00,0,8
12/28/2004,02:32,1133.00,1133.00,1133.00,1133.00,0,5
12/28/2004,02:33,1133.00,1133.00,1133.00,1133.00,0,18
12/28/2004,02:34,1133.25,1133.25,1133.00,1133.00,1,13
12/28/2004,02:35,1132.75,1133.00,1132.75,1133.00,5,1
12/28/2004,02:36,1133.00,1133.00,1133.00,1133.00,17,0
12/28/2004,02:38,1133.00,1133.00,1133.00,1133.00,1,0
12/28/2004,02:40,1133.25,1133.25,1133.00,1133.00,1,34
12/28/2004,02:41,1133.00,1133.00,1133.00,1133.00,0,18
12/28/2004,02:42,1133.25,1133.25,1133.00,1133.00,1,9
12/28/2004,02:43,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,02:44,1133.00,1133.00,1133.00,1133.00,0,18
12/28/2004,02:45,1133.00,1133.25,1133.00,1133.25,1,1
12/28/2004,02:46,1133.00,1133.00,1133.00,1133.00,0,18
12/28/2004,02:48,1133.00,1133.00,1133.00,1133.00,0,30
12/28/2004,02:50,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,02:51,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,02:52,1133.25,1133.25,1133.25,1133.25,3,0
12/28/2004,02:57,1133.00,1133.00,1133.00,1133.00,0,32
12/28/2004,02:58,1133.25,1133.25,1133.25,1133.25,71,0
12/28/2004,02:59,1133.25,1133.25,1133.25,1133.25,24,0
12/28/2004,03:06,1133.25,1133.25,1133.25,1133.25,8,0
12/28/2004,03:10,1133.25,1133.25,1133.25,1133.25,21,0
12/28/2004,03:14,1133.25,1133.25,1133.25,1133.25,1,0
12/28/2004,03:20,1133.25,1133.50,1133.25,1133.50,27,0
12/28/2004,03:21,1133.25,1133.25,1133.25,1133.25,0,23
12/28/2004,03:22,1133.25,1133.25,1133.25,1133.25,0,5
12/28/2004,03:23,1133.00,1133.25,1133.00,1133.25,1,1
12/28/2004,03:31,1133.25,1133.25,1133.25,1133.25,2,0
12/28/2004,03:32,1133.25,1133.50,1133.25,1133.25,146,1
12/28/2004,03:33,1133.50,1133.50,1133.50,1133.50,1,0
12/28/2004,03:34,1133.50,1133.50,1133.50,1133.50,2,0
12/28/2004,03:36,1133.50,1133.50,1133.50,1133.50,1,0
12/28/2004,03:37,1133.50,1133.50,1133.25,1133.25,2,10
12/28/2004,03:39,1133.25,1133.25,1133.25,1133.25,0,2
12/28/2004,03:40,1133.25,1133.25,1133.25,1133.25,0,31
12/28/2004,03:41,1133.25,1133.25,1133.25,1133.25,0,3
12/28/2004,03:42,1133.25,1133.25,1133.25,1133.25,0,2
12/28/2004,03:43,1133.25,1133.25,1133.25,1133.25,0,6
12/28/2004,03:45,1133.25,1133.25,1133.25,1133.25,0,1
12/28/2004,03:46,1133.25,1133.25,1133.25,1133.25,0,4
12/28/2004,03:50,1133.25,1133.25,1133.25,1133.25,0,1
12/28/2004,03:53,1133.50,1133.50,1133.50,1133.50,45,0
12/28/2004,03:54,1133.50,1133.50,1133.50,1133.50,7,0
12/28/2004,03:58,1133.50,1133.50,1133.50,1133.50,4,0
12/28/2004,04:06,1133.25,1133.25,1133.25,1133.25,0,26
12/28/2004,04:07,1133.25,1133.50,1133.25,1133.50,1,6
12/28/2004,04:08,1133.25,1133.25,1133.25,1133.25,0,1
12/28/2004,04:09,1133.25,1133.25,1133.25,1133.25,0,45
12/28/2004,04:10,1133.00,1133.00,1133.00,1133.00,0,11
12/28/2004,04:11,1133.25,1133.25,1133.25,1133.25,2,0
12/28/2004,04:12,1133.00,1133.00,1133.00,1133.00,0,30
12/28/2004,04:14,1133.00,1133.00,1133.00,1133.00,0,9
12/28/2004,04:19,1133.25,1133.25,1133.25,1133.25,2,0
12/28/2004,04:25,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,04:29,1133.00,1133.25,1133.00,1133.25,12,8
12/28/2004,04:30,1133.25,1133.25,1133.25,1133.25,4,0
12/28/2004,04:32,1133.25,1133.25,1133.25,1133.25,3,0
12/28/2004,04:33,1133.25,1133.25,1133.25,1133.25,2,0
12/28/2004,04:35,1133.25,1133.25,1133.25,1133.25,1,0
12/28/2004,04:36,1133.25,1133.25,1133.00,1133.00,18,16
12/28/2004,04:37,1133.00,1133.00,1133.00,1133.00,0,7
12/28/2004,04:38,1133.00,1133.00,1133.00,1133.00,0,4
12/28/2004,04:48,1133.00,1133.00,1133.00,1133.00,0,7
12/28/2004,04:49,1132.75,1132.75,1132.75,1132.75,0,2
12/28/2004,04:50,1133.00,1133.00,1133.00,1133.00,35,0
12/28/2004,04:51,1133.00,1133.00,1133.00,1133.00,16,0
12/28/2004,04:54,1133.00,1133.00,1133.00,1133.00,1,0
12/28/2004,04:55,1133.25,1133.25,1133.25,1133.25,3,0
12/28/2004,04:59,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,05:00,1133.00,1133.00,1133.00,1133.00,0,1
12/28/2004,05:02,1133.00,1133.00,1133.00,1133.00,0,5
12/28/2004,05:03,1132.75,1132.75,1132.75,1132.75,0,3
12/28/2004,05:04,1133.00,1133.00,1133.00,1133.00,5,0
12/28/2004,05:06,1133.00,1133.00,1133.00,1133.00,1,0
12/28/2004,05:08,1132.75,1132.75,1132.75,1132.75,0,3
12/28/2004,05:09,1133.00,1133.00,1133.00,1133.00,8,0
12/28/2004,05:10,1133.00,1133.00,1133.00,1133.00,2,0
12/28/2004,05:12,1133.00,1133.00,1133.00,1133.00,1,0
12/28/2004,05:13,1132.75,1133.00,1132.75,1133.00,10,2
12/28/2004,05:18,1132.75,1132.75,1132.75,1132.75,0,1
12/28/2004,05:19,1133.00,1133.00,1133.00,1133.00,2,0
12/28/2004,05:20,1133.00,1133.00,1133.00,1133.00,3,0
12/28/2004,05:22,1133.00,1133.00,1133.00,1133.00,1,0
12/28/2004,05:23,1133.00,1133.00,1133.00,1133.00,1,0
12/28/2004,05:27,1132.75,1132.75,1132.75,1132.75,0,1
12/28/2004,05:30,1132.75,1132.75,1132.75,1132.75,0,5
12/28/2004,05:33,1133.00,1133.00,1132.75,1133.00,4,2
12/28/2004,05:34,1132.75,1133.00,1132.75,1132.75,1,75
12/28/2004,05:35,1132.75,1132.75,1132.75,1132.75,0,3
12/28/2004,05:36,1132.50,1132.50,1132.25,1132.25,0,163
12/28/2004,05:38,1132.00,1132.00,1131.75,1132.00,9,150
12/28/2004,05:39,1132.00,1132.00,1131.75,1132.00,20,87
12/28/2004,05:40,1132.00,1132.00,1132.00,1132.00,30,0
12/28/2004,05:42,1132.00,1132.00,1132.00,1132.00,6,0
12/28/2004,05:43,1132.00,1132.00,1132.00,1132.00,16,0
12/28/2004,05:44,1132.00,1132.00,1132.00,1132.00,1,0
12/28/2004,05:45,1132.00,1132.00,1132.00,1132.00,1,0
12/28/2004,05:46,1132.00,1132.00,1132.00,1132.00,4,0
12/28/2004,05:50,1132.25,1132.25,1132.25,1132.25,5,0
12/28/2004,05:51,1132.25,1132.25,1132.00,1132.25,3,1
12/28/2004,05:52,1132.25,1132.25,1132.25,1132.25,7,0
12/28/2004,05:53,1132.25,1132.50,1132.25,1132.50,3,0
12/28/2004,05:56,1132.25,1132.25,1132.25,1132.25,0,33
12/28/2004,05:57,1132.25,1132.25,1131.75,1131.75,0,34
12/28/2004,05:58,1131.75,1131.75,1131.50,1131.75,39,31
12/28/2004,05:59,1131.75,1132.00,1131.75,1132.00,5,0
12/28/2004,06:02,1132.00,1132.00,1132.00,1132.00,51,0
12/28/2004,06:03,1132.00,1132.00,1132.00,1132.00,32,0
12/28/2004,06:04,1131.75,1131.75,1131.75,1131.75,0,28
12/28/2004,06:06,1131.75,1131.75,1131.75,1131.75,0,1
12/28/2004,06:07,1131.75,1132.00,1131.75,1131.75,1,51
12/28/2004,06:08,1131.75,1131.75,1131.75,1131.75,0,22
12/28/2004,06:09,1132.00,1132.00,1131.75,1131.75,5,1
12/28/2004,06:10,1131.75,1132.00,1131.75,1132.00,52,1
12/28/2004,06:11,1131.75,1131.75,1131.75,1131.75,0,1
12/28/2004,06:13,1131.75,1131.75,1131.75,1131.75,0,1
12/28/2004,06:14,1132.00,1132.00,1132.00,1132.00,6,0
12/28/2004,06:19,1131.75,1131.75,1131.75,1131.75,0,8
12/28/2004,06:20,1132.00,1132.00,1132.00,1132.00,2,0
12/28/2004,06:22,1132.00,1132.00,1132.00,1132.00,10,0
12/28/2004,06:23,1132.00,1132.00,1132.00,1132.00,3,0
12/28/2004,06:24,1132.00,1132.00,1132.00,1132.00,13,0
12/28/2004,06:26,1132.00,1132.00,1132.00,1132.00,7,0
12/28/2004,06:28,1132.00,1132.00,1131.75,1132.00,7,1
12/28/2004,06:29,1131.75,1131.75,1131.50,1131.50,0,77
12/28/2004,06:31,1131.75,1131.75,1131.75,1131.75,5,0
12/28/2004,06:32,1131.75,1131.75,1131.75,1131.75,16,0
12/28/2004,06:33,1131.75,1131.75,1131.75,1131.75,23,0
12/28/2004,06:37,1131.50,1131.50,1131.50,1131.50,0,1
12/28/2004,06:38,1131.75,1131.75,1131.75,1131.75,1,0
12/28/2004,06:39,1131.75,1131.75,1131.50,1131.75,2,3
12/28/2004,06:40,1131.50,1131.50,1131.50,1131.50,0,3
12/28/2004,06:42,1131.75,1131.75,1131.75,1131.75,7,0
12/28/2004,06:43,1131.75,1131.75,1131.50,1131.50,1,2
12/28/2004,06:44,1131.75,1131.75,1131.75,1131.75,31,0
12/28/2004,06:45,1131.75,1131.75,1131.75,1131.75,17,0
12/28/2004,06:46,1131.75,1131.75,1131.75,1131.75,4,0
12/28/2004,06:47,1131.75,1131.75,1131.75,1131.75,2,0
12/28/2004,06:49,1131.75,1131.75,1131.75,1131.75,21,0
12/28/2004,06:50,1132.00,1132.00,1131.75,1131.75,5,5
12/28/2004,06:52,1131.75,1131.75,1131.75,1131.75,0,32
12/28/2004,06:53,1131.75,1131.75,1131.75,1131.75,0,1
12/28/2004,06:57,1132.00,1132.00,1132.00,1132.00,39,0
12/28/2004,06:58,1132.00,1132.25,1132.00,1132.00,34,3
12/28/2004,06:59,1132.00,1132.00,1132.00,1132.00,0,2
12/28/2004,07:00,1132.00,1132.25,1132.00,1132.25,31,3
12/28/2004,07:02,1132.25,1132.25,1132.25,1132.25,30,0
12/28/2004,07:04,1132.25,1132.25,1132.25,1132.25,2,0
12/28/2004,07:05,1132.50,1132.75,1132.50,1132.75,87,0
12/28/2004,07:06,1132.50,1132.75,1132.50,1132.50,7,33
12/28/2004,07:07,1132.50,1132.75,1132.50,1132.50,50,15
12/28/2004,07:08,1132.50,1132.50,1132.50,1132.50,0,20
12/28/2004,07:09,1132.50,1132.50,1132.50,1132.50,0,33
12/28/2004,07:10,1132.50,1132.50,1132.50,1132.50,0,34
12/28/2004,07:11,1132.50,1132.50,1132.50,1132.50,0,21
12/28/2004,07:12,1132.50,1132.50,1132.50,1132.50,0,2
12/28/2004,07:13,1132.50,1132.50,1132.50,1132.50,0,89
12/28/2004,07:15,1132.75,1132.75,1132.50,1132.50,4,1
12/28/2004,07:16,1132.75,1132.75,1132.75,1132.75,3,0
12/28/2004,07:17,1132.50,1132.50,1132.50,1132.50,0,1
12/28/2004,07:18,1132.50,1132.50,1132.50,1132.50,0,1
12/28/2004,07:19,1132.50,1132.50,1132.50,1132.50,0,7
12/28/2004,07:20,1132.50,1132.50,1132.50,1132.50,0,18
12/28/2004,07:21,1132.25,1132.50,1132.25,1132.25,10,104
12/28/2004,07:22,1132.25,1132.25,1132.25,1132.25,0,67
12/28/2004,07:23,1132.25,1132.25,1132.25,1132.25,0,2
12/28/2004,07:24,1132.25,1132.25,1132.25,1132.25,0,1
12/28/2004,07:25,1132.00,1132.25,1132.00,1132.25,1,4
12/28/2004,07:26,1132.00,1132.25,1132.00,1132.25,1,7
12/28/2004,07:27,1132.25,1132.50,1132.25,1132.50,53,0
12/28/2004,07:28,1132.25,1132.25,1132.25,1132.25,0,1
12/28/2004,07:29,1132.25,1132.25,1132.25,1132.25,0,13
12/28/2004,07:30,1132.25,1132.50,1132.25,1132.50,60,15
12/28/2004,07:31,1132.25,1132.25,1132.25,1132.25,0,1
12/28/2004,07:32,1132.50,1132.50,1132.00,1132.25,5,57
12/28/2004,07:33,1132.00,1132.00,1132.00,1132.00,0,1
12/28/2004,07:35,1132.25,1132.25,1132.25,1132.25,1,0
12/28/2004,07:36,1132.25,1132.50,1132.25,1132.50,85,2
12/28/2004,07:37,1132.25,1132.25,1132.25,1132.25,0,48
12/28/2004,07:38,1132.00,1132.00,1131.75,1132.00,6,175
12/28/2004,07:39,1132.00,1132.25,1132.00,1132.25,25,0
12/28/2004,07:40,1132.25,1132.25,1131.75,1131.75,5,41
12/28/2004,07:41,1132.00,1132.25,1132.00,1132.00,156,1
12/28/2004,07:42,1132.25,1132.50,1132.25,1132.50,50,0
12/28/2004,07:43,1132.25,1132.50,1132.25,1132.25,100,73
12/28/2004,07:45,1132.00,1132.00,1131.75,1131.75,6,122
12/28/2004,07:46,1132.00,1132.00,1132.00,1132.00,29,0
12/28/2004,07:48,1132.25,1132.25,1132.25,1132.25,2,0
12/28/2004,07:50,1132.25,1132.25,1132.25,1132.25,23,0
12/28/2004,07:51,1132.25,1132.25,1132.25,1132.25,9,0
12/28/2004,07:52,1132.25,1132.25,1132.25,1132.25,8,0
12/28/2004,07:53,1132.25,1132.50,1132.25,1132.50,6,0
12/28/2004,07:54,1132.25,1132.25,1132.25,1132.25,0,1
12/28/2004,07:55,1132.25,1132.25,1132.25,1132.25,0,19
12/28/2004,07:56,1132.50,1132.50,1132.25,1132.25,10,14
12/28/2004,07:57,1132.25,1132.25,1132.25,1132.25,0,18
12/28/2004,07:59,1132.25,1132.25,1132.25,1132.25,0,1
12/28/2004,08:00,1132.50,1132.50,1132.25,1132.25,12,39
12/28/2004,08:01,1132.50,1132.50,1132.50,1132.50,103,0
12/28/2004,08:02,1132.75,1132.75,1132.50,1132.50,20,1
12/28/2004,08:03,1132.50,1132.75,1132.50,1132.50,1,2
12/28/2004,08:05,1132.75,1133.00,1132.50,1133.00,101,1
12/28/2004,08:06,1132.75,1133.00,1132.75,1133.00,1,18
12/28/2004,08:07,1133.00,1133.00,1132.75,1132.75,3,114
12/28/2004,08:08,1132.75,1132.75,1132.50,1132.75,44,31
12/28/2004,08:09,1132.75,1133.00,1132.50,1132.50,6,39
12/28/2004,08:10,1132.75,1132.75,1132.50,1132.75,95,1
12/28/2004,08:11,1132.50,1132.50,1132.50,1132.50,0,130
12/28/2004,08:12,1132.75,1132.75,1132.50,1132.50,1,29
12/28/2004,08:13,1132.75,1132.75,1132.50,1132.50,1,35
12/28/2004,08:14,1132.75,1132.75,1132.75,1132.75,1,0
12/28/2004,08:15,1132.50,1132.50,1132.25,1132.25,0,46
12/28/2004,08:16,1132.50,1132.50,1132.50,1132.50,73,0
12/28/2004,08:17,1132.50,1132.50,1132.50,1132.50,172,0
12/28/2004,08:18,1132.75,1133.00,1132.75,1133.00,188,0
12/28/2004,08:19,1132.75,1133.00,1132.75,1132.75,25,3
12/28/2004,08:20,1133.00,1133.00,1132.75,1132.75,1,56
12/28/2004,08:21,1132.75,1133.00,1132.75,1132.75,1,61
12/28/2004,08:22,1132.75,1132.75,1132.75,1132.75,0,333
12/28/2004,08:23,1132.75,1132.75,1132.75,1132.75,0,33
12/28/2004,08:24,1132.75,1132.75,1132.75,1132.75,0,52
12/28/2004,08:25,1132.75,1132.75,1132.50,1132.75,108,6
12/28/2004,08:26,1132.75,1132.75,1132.25,1132.50,92,235
12/28/2004,08:27,1132.50,1132.75,1132.50,1132.75,40,130
12/28/2004,08:28,1132.50,1132.75,1132.25,1132.50,65,77
12/28/2004,08:29,1132.50,1132.50,1132.25,1132.50,37,20
12/28/2004,08:30,1132.50,1132.75,1132.25,1132.50,548,137
12/28/2004,08:31,1132.75,1133.00,1132.50,1132.75,809,867
12/28/2004,08:32,1132.75,1133.00,1132.75,1132.75,58,627
12/28/2004,08:33,1133.00,1133.50,1132.75,1133.50,1489,249
12/28/2004,08:34,1133.25,1133.75,1133.25,1133.50,976,922
12/28/2004,08:35,1133.50,1133.75,1133.25,1133.50,319,795
12/28/2004,08:36,1133.50,1133.75,1133.25,1133.25,191,905
12/28/2004,08:37,1133.50,1133.50,1133.25,1133.25,55,107
12/28/2004,08:38,1133.25,1133.50,1133.25,1133.25,958,21
12/28/2004,08:39,1133.25,1133.50,1133.00,1133.25,29,1046
12/28/2004,08:40,1133.00,1133.25,1133.00,1133.00,30,987
12/28/2004,08:41,1133.25,1133.75,1133.00,1133.75,1601,119
12/28/2004,08:42,1133.75,1134.50,1133.75,1134.25,2170,967
12/28/2004,08:43,1134.25,1134.75,1134.25,1134.25,993,1087
12/28/2004,08:44,1134.25,1134.50,1134.25,1134.25,171,239
12/28/2004,08:45,1134.50,1134.50,1134.25,1134.25,636,184
12/28/2004,08:46,1134.25,1134.50,1134.25,1134.50,229,349
12/28/2004,08:47,1134.25,1134.75,1134.25,1134.75,488,770
12/28/2004,08:48,1134.75,1134.75,1134.25,1134.50,828,450
12/28/2004,08:49,1134.50,1134.50,1133.75,1134.00,145,959
12/28/2004,08:50,1133.75,1134.00,1133.50,1133.75,396,1014
12/28/2004,08:51,1133.75,1134.00,1133.50,1133.75,301,119
12/28/2004,08:52,1133.75,1134.00,1133.50,1133.50,43,282
12/28/2004,08:53,1133.75,1133.75,1133.50,1133.75,44,102
12/28/2004,08:54,1133.75,1134.00,1133.50,1133.75,385,44
12/28/2004,08:55,1133.75,1134.00,1133.75,1134.00,90,213
12/28/2004,08:56,1134.00,1134.50,1134.00,1134.50,1486,83
12/28/2004,08:57,1134.50,1134.50,1134.00,1134.25,145,218
12/28/2004,08:58,1134.00,1134.25,1134.00,1134.00,80,239
12/28/2004,08:59,1134.25,1134.50,1134.00,1134.25,642,110
12/28/2004,09:00,1134.50,1134.50,1134.00,1134.25,246,391
12/28/2004,09:01,1134.25,1136.25,1134.25,1136.00,5330,2201
12/28/2004,09:02,1136.00,1137.25,1135.75,1136.75,3330,2094
12/28/2004,09:03,1137.00,1137.25,1136.50,1137.00,2485,2303
12/28/2004,09:04,1136.75,1137.00,1136.25,1136.50,1075,1283
12/28/2004,09:05,1136.50,1136.75,1136.25,1136.50,257,839
12/28/2004,09:06,1136.25,1136.50,1136.00,1136.00,197,562
12/28/2004,09:07,1136.00,1136.25,1136.00,1136.25,46,205
12/28/2004,09:08,1136.00,1136.25,1135.75,1136.00,598,634
12/28/2004,09:09,1136.00,1136.75,1136.00,1136.75,1123,263
12/28/2004,09:10,1136.50,1136.75,1136.25,1136.50,110,388
12/28/2004,09:11,1136.25,1136.50,1136.00,1136.25,341,714
12/28/2004,09:12,1136.25,1136.75,1136.00,1136.25,772,464
12/28/2004,09:13,1136.25,1137.00,1136.25,1136.75,1377,376
12/28/2004,09:14,1136.75,1137.00,1136.50,1136.75,581,270
12/28/2004,09:15,1137.00,1137.50,1136.75,1137.50,2156,303
12/28/2004,09:16,1137.50,1137.50,1137.00,1137.00,910,490
12/28/2004,09:17,1137.00,1137.25,1136.50,1136.50,532,1013
12/28/2004,09:18,1136.75,1137.25,1136.50,1137.00,1084,530
12/28/2004,09:19,1136.75,1137.25,1136.75,1136.75,203,286
12/28/2004,09:20,1136.75,1137.00,1136.00,1136.25,241,1466
12/28/2004,09:21,1136.25,1136.50,1136.00,1136.25,446,294
12/28/2004,09:22,1136.25,1136.50,1136.25,1136.25,33,258
12/28/2004,09:23,1136.25,1136.75,1136.25,1136.25,320,204
12/28/2004,09:24,1136.25,1136.50,1136.25,1136.50,26,436
12/28/2004,09:25,1136.50,1137.00,1136.25,1137.00,910,273
12/28/2004,09:26,1137.00,1137.00,1136.50,1136.50,36,323
12/28/2004,09:27,1136.75,1136.75,1135.75,1136.00,350,1135
12/28/2004,09:28,1136.25,1136.50,1136.00,1136.25,323,556
12/28/2004,09:29,1136.25,1136.50,1136.25,1136.50,203,21
12/28/2004,09:30,1136.50,1137.00,1136.50,1136.75,723,171
12/28/2004,09:31,1136.75,1138.75,1136.75,1138.50,6411,1473
12/28/2004,09:32,1138.50,1139.00,1138.50,1138.75,1856,1081
12/28/2004,09:33,1138.75,1139.25,1138.50,1138.50,1029,1497
12/28/2004,09:34,1138.75,1138.75,1138.25,1138.50,483,880
12/28/2004,09:35,1138.25,1138.50,1138.25,1138.25,16,169
12/28/2004,09:36,1138.50,1138.75,1138.25,1138.50,523,135
12/28/2004,09:37,1138.50,1138.75,1138.25,1138.50,564,696
12/28/2004,09:38,1138.25,1138.50,1138.25,1138.50,511,47
12/28/2004,09:39,1138.50,1138.75,1138.25,1138.25,254,390
12/28/2004,09:40,1138.50,1138.50,1138.25,1138.50,28,295
12/28/2004,09:41,1138.50,1138.50,1138.00,1138.00,89,594
12/28/2004,09:42,1138.00,1138.25,1138.00,1138.00,365,152
12/28/2004,09:43,1138.25,1138.25,1138.00,1138.00,194,45
12/28/2004,09:44,1138.00,1138.50,1138.00,1138.50,1071,299
12/28/2004,09:45,1138.25,1139.00,1138.25,1138.50,769,1002
12/28/2004,09:46,1138.75,1138.75,1138.25,1138.75,921,256
12/28/2004,09:47,1138.50,1138.75,1138.00,1138.00,62,574
12/28/2004,09:48,1138.00,1138.25,1138.00,1138.00,25,42
12/28/2004,09:49,1138.00,1138.25,1138.00,1138.00,72,74
12/28/2004,09:50,1138.25,1138.25,1138.00,1138.25,186,49
12/28/2004,09:51,1138.25,1138.25,1137.50,1137.75,237,1040
12/28/2004,09:52,1137.75,1137.75,1137.25,1137.50,50,1158
12/28/2004,09:53,1137.50,1137.75,1137.25,1137.75,109,402
12/28/2004,09:54,1137.50,1137.75,1137.25,1137.50,39,67
12/28/2004,09:55,1137.50,1137.75,1137.25,1137.75,85,351
12/28/2004,09:56,1137.75,1137.75,1137.25,1137.50,254,558
12/28/2004,09:57,1137.50,1138.00,1137.50,1138.00,690,44
12/28/2004,09:58,1137.75,1138.00,1137.50,1137.50,386,262
12/28/2004,09:59,1137.50,1137.75,1137.50,1137.75,197,17
12/28/2004,10:00,1137.75,1138.00,1137.75,1138.00,58,71
12/28/2004,10:01,1138.00,1138.50,1138.00,1138.25,1032,123
12/28/2004,10:02,1138.25,1138.50,1137.75,1137.75,448,530
12/28/2004,10:03,1138.00,1138.00,1137.25,1137.50,297,491
12/28/2004,10:04,1137.50,1137.75,1137.25,1137.25,7,250
12/28/2004,10:05,1137.50,1137.50,1137.00,1137.25,396,520
12/28/2004,10:06,1137.25,1137.50,1137.25,1137.25,38,291
12/28/2004,10:07,1137.25,1137.50,1137.25,1137.25,31,28
12/28/2004,10:08,1137.25,1137.50,1137.25,1137.50,365,123
12/28/2004,10:09,1137.50,1137.75,1137.25,1137.50,147,62
12/28/2004,10:10,1137.50,1137.75,1137.50,1137.50,99,256
12/28/2004,10:11,1137.50,1137.75,1137.25,1137.25,218,214
12/28/2004,10:12,1137.50,1137.50,1137.25,1137.50,26,2
12/28/2004,10:13,1137.50,1137.75,1137.25,1137.75,165,39
12/28/2004,10:14,1137.75,1137.75,1137.25,1137.25,11,225
12/28/2004,10:15,1137.25,1137.50,1137.25,1137.25,16,16
12/28/2004,10:16,1137.50,1137.50,1137.25,1137.25,47,26
12/28/2004,10:17,1137.25,1137.75,1137.25,1137.75,277,70
12/28/2004,10:18,1137.50,1137.75,1137.50,1137.75,40,13
12/28/2004,10:19,1137.50,1138.00,1137.50,1138.00,466,6
12/28/2004,10:20,1137.75,1138.00,1137.50,1137.50,74,406
12/28/2004,10:21,1137.50,1137.75,1137.50,1137.75,174,58
12/28/2004,10:22,1137.50,1137.75,1137.25,1137.50,88,482
12/28/2004,10:23,1137.25,1137.50,1137.25,1137.25,3,51
12/28/2004,10:24,1137.25,1137.50,1137.25,1137.25,9,486
12/28/2004,10:25,1137.50,1138.00,1137.25,1138.00,622,13
12/28/2004,10:26,1138.00,1138.00,1137.75,1138.00,27,127
12/28/2004,10:27,1138.00,1138.00,1137.75,1137.75,170,44
12/28/2004,10:28,1137.75,1138.25,1137.75,1138.25,633,53
12/28/2004,10:29,1138.25,1138.50,1138.00,1138.25,826,139
12/28/2004,10:30,1138.25,1138.75,1138.25,1138.50,930,212
12/28/2004,10:31,1138.50,1138.50,1138.25,1138.50,263,14
12/28/2004,10:32,1138.25,1138.50,1138.25,1138.50,27,322
12/28/2004,10:33,1138.25,1138.25,1137.75,1138.00,8,344
12/28/2004,10:34,1137.75,1138.00,1137.50,1137.50,142,341
12/28/2004,10:35,1137.50,1137.75,1137.50,1137.50,20,189
12/28/2004,10:36,1137.50,1137.75,1137.50,1137.75,306,40
12/28/2004,10:37,1137.75,1137.75,1137.25,1137.50,32,455
12/28/2004,10:38,1137.25,1137.50,1137.25,1137.50,240,22
12/28/2004,10:39,1137.50,1137.75,1137.25,1137.50,69,73
12/28/2004,10:40,1137.50,1137.50,1136.50,1136.50,57,1617
12/28/2004,10:41,1136.75,1137.00,1136.50,1136.75,620,314
12/28/2004,10:42,1136.50,1136.75,1136.50,1136.50,296,37
12/28/2004,10:43,1136.50,1137.00,1136.50,1136.50,271,368
12/28/2004,10:44,1136.75,1137.00,1136.50,1136.75,299,3
12/28/2004,10:45,1136.75,1137.00,1136.75,1137.00,18,36
12/28/2004,10:46,1137.00,1137.00,1136.75,1136.75,16,25
12/28/2004,10:47,1136.75,1137.00,1136.75,1137.00,27,25
12/28/2004,10:48,1137.00,1137.25,1136.75,1137.25,388,4
12/28/2004,10:49,1137.25,1137.25,1137.00,1137.00,9,10
12/28/2004,10:50,1137.00,1137.25,1137.00,1137.25,47,11
12/28/2004,10:51,1137.00,1137.25,1136.75,1136.75,25,317
12/28/2004,10:52,1136.75,1137.00,1136.50,1137.00,80,308
12/28/2004,10:53,1137.00,1137.00,1136.75,1137.00,31,250
12/28/2004,10:54,1137.00,1137.00,1136.50,1136.75,18,116
12/28/2004,10:55,1136.50,1136.75,1136.50,1136.75,186,8
12/28/2004,10:56,1136.75,1137.00,1136.50,1136.75,29,101
12/28/2004,10:57,1136.75,1137.00,1136.50,1137.00,415,13
12/28/2004,10:58,1137.00,1137.50,1136.75,1137.25,392,114
12/28/2004,10:59,1137.25,1137.25,1137.00,1137.00,24,51
12/28/2004,11:00,1137.25,1137.25,1137.00,1137.25,44,28
12/28/2004,11:01,1137.25,1137.25,1137.00,1137.00,38,105
12/28/2004,11:02,1137.00,1137.25,1136.75,1137.00,248,327
12/28/2004,11:03,1137.00,1137.25,1136.75,1137.00,94,219
12/28/2004,11:04,1137.00,1137.25,1137.00,1137.25,170,19
12/28/2004,11:05,1137.25,1137.25,1137.00,1137.25,32,119
12/28/2004,11:06,1137.00,1137.25,1137.00,1137.25,30,30
12/28/2004,11:07,1137.00,1137.25,1137.00,1137.00,30,32
12/28/2004,11:08,1137.25,1137.25,1137.00,1137.00,26,21
12/28/2004,11:09,1137.00,1137.25,1137.00,1137.25,17,11
12/28/2004,11:10,1137.25,1137.25,1136.75,1137.00,14,423
12/28/2004,11:11,1137.25,1137.25,1137.00,1137.00,4,154
12/28/2004,11:12,1137.00,1137.00,1137.00,1137.00,0,23
12/28/2004,11:13,1137.00,1137.00,1136.75,1137.00,166,47
12/28/2004,11:14,1137.00,1137.00,1136.75,1136.75,158,27
12/28/2004,11:15,1136.75,1137.00,1136.75,1136.75,48,11
12/28/2004,11:16,1137.00,1137.00,1136.75,1136.75,20,185
12/28/2004,11:17,1136.75,1137.00,1136.50,1136.75,194,193
12/28/2004,11:18,1136.75,1137.25,1136.75,1137.00,316,75
12/28/2004,11:19,1137.25,1137.25,1137.00,1137.00,1,75
12/28/2004,11:20,1137.00,1137.50,1137.00,1137.50,331,18
12/28/2004,11:21,1137.50,1137.50,1137.25,1137.25,27,34
12/28/2004,11:22,1137.25,1137.50,1137.00,1137.25,282,211
12/28/2004,11:23,1137.25,1137.50,1137.25,1137.25,21,141
12/28/2004,11:24,1137.00,1137.25,1137.00,1137.00,22,7
12/28/2004,11:25,1137.25,1137.25,1137.00,1137.00,3,117
12/28/2004,11:26,1137.00,1137.00,1136.50,1136.50,28,674
12/28/2004,11:27,1136.75,1137.00,1136.50,1136.75,225,80
12/28/2004,11:28,1136.75,1136.75,1136.75,1136.75,75,0
12/28/2004,11:29,1136.75,1137.00,1136.50,1136.75,242,42
12/28/2004,11:30,1136.75,1137.00,1136.50,1137.00,56,13
12/28/2004,11:31,1136.75,1137.00,1136.50,1136.75,59,165
12/28/2004,11:32,1136.75,1136.75,1136.50,1136.75,225,23
12/28/2004,11:33,1136.50,1136.75,1136.50,1136.75,72,48
12/28/2004,11:34,1136.75,1136.75,1136.50,1136.75,122,18
12/28/2004,11:35,1136.75,1136.75,1136.50,1136.50,15,8
12/28/2004,11:36,1136.75,1136.75,1136.50,1136.50,43,11
12/28/2004,11:37,1136.50,1136.75,1136.50,1136.75,26,29
12/28/2004,11:38,1136.75,1136.75,1136.50,1136.75,251,8
12/28/2004,11:39,1137.00,1137.25,1136.75,1137.25,299,139
12/28/2004,11:40,1137.25,1137.25,1136.75,1136.75,8,172
12/28/2004,11:41,1137.00,1137.00,1136.75,1136.75,15,341
12/28/2004,11:42,1136.75,1137.00,1136.75,1136.75,3,97
12/28/2004,11:43,1137.00,1137.00,1136.50,1136.75,23,28
12/28/2004,11:44,1136.75,1137.00,1136.75,1137.00,63,0
12/28/2004,11:45,1136.75,1136.75,1136.75,1136.75,0,4
12/28/2004,11:46,1137.00,1137.00,1136.75,1136.75,1,41
12/28/2004,11:47,1136.75,1137.00,1136.50,1136.75,18,252
12/28/2004,11:48,1136.75,1136.75,1136.50,1136.75,14,116
12/28/2004,11:49,1136.75,1137.00,1136.75,1137.00,51,0
12/28/2004,11:50,1136.75,1137.00,1136.75,1137.00,9,125
12/28/2004,11:51,1137.00,1137.00,1136.75,1137.00,10,55
12/28/2004,11:52,1136.75,1137.00,1136.50,1136.75,6,148
12/28/2004,11:53,1136.75,1136.75,1136.50,1136.75,22,2
12/28/2004,11:54,1136.75,1136.75,1136.50,1136.75,87,8
12/28/2004,11:55,1136.75,1137.00,1136.75,1136.75,21,8
12/28/2004,11:56,1137.00,1137.00,1136.75,1136.75,2,7
12/28/2004,11:57,1136.75,1137.00,1136.75,1136.75,5,4
12/28/2004,11:58,1137.00,1137.00,1136.75,1137.00,35,4
12/28/2004,11:59,1137.00,1137.00,1136.75,1137.00,20,50
12/28/2004,12:00,1137.00,1137.25,1136.75,1137.25,228,21
12/28/2004,12:01,1137.00,1137.50,1137.00,1137.50,674,15
12/28/2004,12:02,1137.50,1137.75,1137.25,1137.50,297,150
12/28/2004,12:03,1137.50,1137.75,1137.50,1137.50,2,333
12/28/2004,12:04,1137.50,1137.50,1137.25,1137.50,159,21
12/28/2004,12:05,1137.50,1137.75,1137.50,1137.75,87,1
12/28/2004,12:06,1137.50,1137.50,1137.25,1137.50,11,102
12/28/2004,12:07,1137.50,1137.75,1137.25,1137.50,97,79
12/28/2004,12:08,1137.25,1137.50,1137.25,1137.50,33,7
12/28/2004,12:09,1137.50,1137.50,1137.25,1137.50,5,11
12/28/2004,12:10,1137.25,1137.50,1137.00,1137.25,8,503
12/28/2004,12:11,1137.00,1137.25,1136.75,1136.75,9,383
12/28/2004,12:12,1137.00,1137.00,1136.75,1137.00,27,14
12/28/2004,12:13,1137.00,1137.00,1136.50,1136.50,15,576
12/28/2004,12:14,1136.75,1136.75,1136.25,1136.50,142,482
12/28/2004,12:15,1136.25,1136.75,1136.25,1136.50,364,178
12/28/2004,12:16,1136.75,1136.75,1136.25,1136.50,180,326
12/28/2004,12:17,1136.25,1136.50,1135.50,1135.75,624,2064
12/28/2004,12:18,1135.75,1135.75,1135.25,1135.75,144,790
12/28/2004,12:19,1135.50,1136.00,1135.25,1136.00,773,393
12/28/2004,12:20,1136.00,1136.00,1135.75,1136.00,113,22
12/28/2004,12:21,1136.00,1136.00,1135.75,1136.00,33,255
12/28/2004,12:22,1135.75,1136.00,1135.75,1136.00,13,132
12/28/2004,12:23,1136.00,1136.00,1135.75,1135.75,32,263
12/28/2004,12:24,1135.75,1136.00,1135.75,1136.00,32,8
12/28/2004,12:25,1136.00,1136.00,1136.00,1136.00,69,0
12/28/2004,12:26,1136.00,1136.00,1135.75,1136.00,72,22
12/28/2004,12:27,1136.00,1136.00,1135.75,1136.00,46,109
12/28/2004,12:28,1135.75,1136.00,1135.75,1135.75,80,23
12/28/2004,12:29,1136.00,1136.25,1135.75,1136.25,383,38
12/28/2004,12:30,1136.25,1136.25,1136.00,1136.25,22,14
12/28/2004,12:31,1136.25,1136.25,1135.75,1136.00,59,219
12/28/2004,12:32,1136.00,1136.00,1135.75,1136.00,66,5
12/28/2004,12:33,1136.00,1136.25,1135.75,1136.25,160,53
12/28/2004,12:34,1136.25,1136.25,1136.00,1136.25,8,10
12/28/2004,12:35,1136.00,1136.25,1136.00,1136.25,13,55
12/28/2004,12:36,1136.00,1136.25,1136.00,1136.00,1,312
12/28/2004,12:37,1135.75,1136.25,1135.75,1136.25,239,11
12/28/2004,12:38,1136.00,1136.50,1136.00,1136.50,340,23
12/28/2004,12:39,1136.25,1136.50,1136.25,1136.50,32,25
12/28/2004,12:40,1136.25,1136.50,1136.25,1136.25,6,135
12/28/2004,12:41,1136.25,1136.50,1136.25,1136.50,6,7
12/28/2004,12:42,1136.50,1136.50,1136.25,1136.50,6,10
12/28/2004,12:43,1136.50,1136.75,1136.25,1136.50,624,22
12/28/2004,12:44,1136.75,1137.00,1136.50,1137.00,405,28
12/28/2004,12:45,1137.00,1137.00,1136.75,1136.75,39,143
12/28/2004,12:46,1136.75,1137.25,1136.50,1137.25,655,275
12/28/2004,12:47,1137.00,1137.25,1137.00,1137.25,91,55
12/28/2004,12:48,1137.25,1137.25,1136.75,1137.00,85,290
12/28/2004,12:49,1137.00,1137.25,1137.00,1137.00,193,50
12/28/2004,12:50,1137.00,1137.25,1137.00,1137.00,8,23
12/28/2004,12:51,1137.00,1137.25,1137.00,1137.25,45,103
12/28/2004,12:52,1137.00,1137.25,1136.75,1136.75,25,330
12/28/2004,12:53,1136.75,1137.00,1136.75,1136.75,31,65
12/28/2004,12:54,1136.75,1137.25,1136.75,1137.00,508,5
12/28/2004,12:55,1137.00,1137.25,1137.00,1137.00,4,65
12/28/2004,12:56,1137.00,1137.25,1137.00,1137.25,582,17
12/28/2004,12:57,1137.25,1137.50,1137.25,1137.25,179,278
12/28/2004,12:58,1137.25,1137.50,1137.25,1137.25,18,26
12/28/2004,12:59,1137.25,1137.50,1137.25,1137.25,14,48
12/28/2004,13:00,1137.25,1137.50,1136.75,1136.75,6,492
12/28/2004,13:01,1136.75,1137.00,1136.75,1136.75,24,264
12/28/2004,13:02,1136.75,1137.00,1136.75,1136.75,6,29
12/28/2004,13:03,1137.00,1137.00,1136.75,1137.00,12,13
12/28/2004,13:04,1137.00,1137.00,1136.75,1137.00,127,129
12/28/2004,13:05,1136.75,1137.00,1136.75,1137.00,34,5
12/28/2004,13:06,1137.00,1137.00,1136.75,1136.75,95,23
12/28/2004,13:07,1136.75,1137.00,1136.75,1136.75,39,21
12/28/2004,13:08,1137.00,1137.25,1136.75,1137.00,321,78
12/28/2004,13:09,1137.00,1137.25,1137.00,1137.25,85,28
12/28/2004,13:10,1137.25,1137.25,1137.00,1137.25,58,44
12/28/2004,13:11,1137.25,1137.50,1137.25,1137.25,366,44
12/28/2004,13:12,1137.50,1137.50,1137.25,1137.50,517,333
12/28/2004,13:13,1137.50,1137.50,1136.75,1137.25,324,519
12/28/2004,13:14,1137.25,1137.25,1137.00,1137.25,316,10
12/28/2004,13:15,1137.25,1137.50,1137.25,1137.50,277,0
12/28/2004,13:16,1137.50,1137.75,1137.25,1137.25,702,63
12/28/2004,13:17,1137.25,1137.50,1137.00,1137.00,14,416
12/28/2004,13:18,1137.25,1137.50,1137.00,1137.25,141,14
12/28/2004,13:19,1137.50,1137.75,1137.25,1137.50,474,153
12/28/2004,13:20,1137.75,1137.75,1137.50,1137.50,144,20
12/28/2004,13:21,1137.50,1138.25,1137.50,1138.00,1560,425
12/28/2004,13:22,1138.00,1138.50,1137.75,1137.75,814,1611
12/28/2004,13:23,1137.75,1138.00,1137.50,1138.00,225,46
12/28/2004,13:24,1137.75,1138.25,1137.75,1138.00,299,217
12/28/2004,13:25,1137.75,1138.25,1137.75,1138.00,932,183
12/28/2004,13:26,1138.00,1138.00,1137.50,1137.75,193,546
12/28/2004,13:27,1138.00,1138.00,1137.75,1137.75,14,12
12/28/2004,13:28,1137.75,1137.75,1137.50,1137.75,59,220
12/28/2004,13:29,1137.75,1137.75,1137.25,1137.50,236,348
12/28/2004,13:30,1137.50,1137.75,1137.50,1137.50,191,72
12/28/2004,13:31,1137.50,1137.75,1137.50,1137.50,149,124
12/28/2004,13:32,1137.50,1137.75,1137.50,1137.50,12,250
12/28/2004,13:33,1137.50,1137.75,1137.25,1137.50,28,102
12/28/2004,13:34,1137.50,1137.75,1137.50,1137.75,24,31
12/28/2004,13:35,1137.75,1137.75,1137.25,1137.50,68,122
12/28/2004,13:36,1137.50,1137.75,1137.50,1137.75,253,32
12/28/2004,13:37,1137.75,1137.75,1137.75,1137.75,94,0
12/28/2004,13:38,1137.75,1137.75,1137.50,1137.50,64,18
12/28/2004,13:39,1137.50,1137.75,1137.50,1137.50,4,244
12/28/2004,13:40,1137.75,1137.75,1137.25,1137.50,52,126
12/28/2004,13:41,1137.25,1137.50,1137.00,1137.00,130,1150
12/28/2004,13:42,1137.00,1137.25,1137.00,1137.00,11,59
12/28/2004,13:43,1137.00,1137.50,1137.00,1137.25,225,28
12/28/2004,13:44,1137.50,1137.50,1137.25,1137.25,6,36
12/28/2004,13:45,1137.50,1137.50,1137.25,1137.50,9,36
12/28/2004,13:46,1137.25,1137.75,1137.25,1137.50,423,395
12/28/2004,13:47,1137.50,1137.50,1137.25,1137.50,59,183
12/28/2004,13:48,1137.50,1137.50,1137.25,1137.25,24,12
12/28/2004,13:49,1137.25,1137.50,1137.25,1137.25,449,36
12/28/2004,13:50,1137.25,1137.50,1137.25,1137.25,52,202
12/28/2004,13:51,1137.25,1137.50,1137.00,1137.00,13,298
12/28/2004,13:52,1137.25,1137.25,1136.00,1136.25,276,3465
12/28/2004,13:53,1136.25,1136.50,1136.25,1136.50,144,96
12/28/2004,13:54,1136.25,1136.75,1136.25,1136.50,890,29
12/28/2004,13:55,1136.50,1136.75,1136.50,1136.50,73,57
12/28/2004,13:56,1136.75,1136.75,1136.50,1136.75,64,15
12/28/2004,13:57,1136.75,1136.75,1136.50,1136.50,27,32
12/28/2004,13:58,1136.50,1137.00,1136.50,1137.00,344,23
12/28/2004,13:59,1137.00,1137.00,1136.75,1137.00,74,31
12/28/2004,14:00,1136.75,1137.00,1136.75,1136.75,221,194
12/28/2004,14:01,1136.75,1137.00,1136.75,1136.75,35,62
12/28/2004,14:02,1137.00,1137.00,1136.75,1136.75,63,67
12/28/2004,14:03,1136.75,1137.25,1136.75,1137.00,568,21
12/28/2004,14:04,1137.00,1137.75,1137.00,1137.75,2065,60
12/28/2004,14:05,1137.75,1137.75,1137.25,1137.75,299,131
12/28/2004,14:06,1137.75,1137.75,1137.50,1137.50,17,152
12/28/2004,14:07,1137.75,1138.25,1137.50,1138.00,1379,126
12/28/2004,14:08,1138.00,1138.25,1137.75,1137.75,377,412
12/28/2004,14:09,1137.75,1138.00,1137.50,1137.50,50,636
12/28/2004,14:10,1137.75,1138.00,1137.50,1138.00,178,23
12/28/2004,14:11,1138.00,1138.00,1137.50,1137.50,40,164
12/28/2004,14:12,1137.50,1138.25,1137.50,1137.75,612,566
12/28/2004,14:13,1137.75,1138.00,1137.50,1137.75,240,220
12/28/2004,14:14,1137.50,1137.75,1137.50,1137.75,70,52
12/28/2004,14:15,1137.75,1137.75,1137.50,1137.75,23,22
12/28/2004,14:16,1137.75,1137.75,1137.50,1137.50,10,9
12/28/2004,14:17,1137.75,1137.75,1137.50,1137.50,59,8
12/28/2004,14:18,1137.50,1137.75,1137.50,1137.75,345,6
12/28/2004,14:19,1137.75,1137.75,1137.50,1137.75,34,6
12/28/2004,14:20,1137.75,1137.75,1137.50,1137.50,11,113
12/28/2004,14:21,1137.75,1137.75,1137.50,1137.50,22,14
12/28/2004,14:22,1137.50,1137.75,1137.50,1137.50,1,167
12/28/2004,14:23,1137.50,1137.75,1137.50,1137.50,10,128
12/28/2004,14:24,1137.50,1137.75,1137.50,1137.75,228,2
12/28/2004,14:25,1137.75,1137.75,1137.50,1137.75,45,2
12/28/2004,14:26,1137.50,1137.75,1137.50,1137.75,82,326
12/28/2004,14:27,1137.50,1137.75,1137.50,1137.50,4,243
12/28/2004,14:28,1137.75,1137.75,1137.25,1137.50,29,224
12/28/2004,14:29,1137.50,1137.50,1137.25,1137.50,32,53
12/28/2004,14:30,1137.25,1137.50,1137.25,1137.50,146,130
12/28/2004,14:31,1137.50,1137.50,1137.25,1137.50,16,44
12/28/2004,14:32,1137.25,1137.75,1137.00,1137.50,447,519
12/28/2004,14:33,1137.50,1138.00,1137.50,1138.00,497,151
12/28/2004,14:34,1138.00,1138.00,1137.50,1137.50,17,301
12/28/2004,14:35,1137.50,1138.00,1137.50,1137.75,87,102
12/28/2004,14:36,1137.75,1138.25,1137.75,1138.00,923,20
12/28/2004,14:37,1138.00,1138.25,1138.00,1138.25,31,67
12/28/2004,14:38,1138.25,1138.50,1138.00,1138.25,627,71
12/28/2004,14:39,1138.25,1138.75,1138.25,1138.75,1631,260
12/28/2004,14:40,1138.75,1139.00,1138.50,1139.00,1580,28
12/28/2004,14:41,1139.00,1139.00,1138.50,1138.75,303,622
12/28/2004,14:42,1138.75,1138.75,1138.25,1138.25,130,423
12/28/2004,14:43,1138.50,1138.50,1138.25,1138.50,68,39
12/28/2004,14:44,1138.25,1138.50,1138.25,1138.50,60,400
12/28/2004,14:45,1138.25,1138.50,1138.25,1138.25,72,101
12/28/2004,14:46,1138.50,1138.50,1138.25,1138.50,59,177
12/28/2004,14:47,1138.50,1139.00,1138.25,1138.75,856,501
12/28/2004,14:48,1138.75,1138.75,1138.25,1138.50,193,260
12/28/2004,14:49,1138.50,1138.50,1138.25,1138.25,335,277
12/28/2004,14:50,1138.50,1138.75,1138.25,1138.25,498,180
12/28/2004,14:51,1138.25,1138.75,1138.25,1138.50,276,150
12/28/2004,14:52,1138.50,1138.75,1138.50,1138.75,66,15
12/28/2004,14:53,1138.75,1138.75,1138.50,1138.75,17,67
12/28/2004,14:54,1138.75,1138.75,1138.50,1138.75,298,12
12/28/2004,14:55,1138.50,1138.75,1138.50,1138.75,291,26
12/28/2004,14:56,1138.75,1138.75,1138.50,1138.75,596,13
12/28/2004,14:57,1138.75,1139.00,1138.50,1138.75,331,497
12/28/2004,14:58,1138.75,1139.00,1138.75,1138.75,215,411
12/28/2004,14:59,1138.75,1139.00,1138.75,1138.75,229,294
12/28/2004,15:00,1139.00,1139.00,1138.75,1139.00,1761,289
12/28/2004,15:01,1138.75,1139.75,1138.75,1139.00,4434,2315
12/28/2004,15:02,1139.25,1139.25,1138.75,1139.25,840,1412
12/28/2004,15:03,1139.00,1139.50,1138.75,1139.25,834,610
12/28/2004,15:04,1139.25,1139.50,1139.00,1139.25,662,251
12/28/2004,15:05,1139.25,1139.25,1139.00,1139.25,53,37
12/28/2004,15:06,1139.00,1139.25,1139.00,1139.00,55,1052
12/28/2004,15:07,1139.00,1139.00,1138.75,1139.00,736,20
12/28/2004,15:08,1139.00,1139.00,1138.75,1138.75,126,17
12/28/2004,15:09,1138.75,1139.25,1138.75,1139.25,249,662
12/28/2004,15:10,1139.00,1139.25,1139.00,1139.00,34,516
12/28/2004,15:11,1139.00,1139.25,1138.75,1139.00,560,978
12/28/2004,15:12,1139.00,1139.25,1139.00,1139.00,80,163
12/28/2004,15:13,1139.00,1139.25,1138.75,1139.00,494,480
12/28/2004,15:14,1139.25,1139.25,1138.75,1138.75,276,366
12/28/2004,15:15,1139.00,1139.00,1138.00,1138.75,1065,2559
12/28/2004,15:16,1139.00,1139.00,1138.75,1138.75,3,45
12/28/2004,15:31,1138.50,1138.75,1138.25,1138.75,66,116
12/28/2004,15:32,1138.75,1138.75,1138.50,1138.75,20,15
12/28/2004,15:33,1138.75,1138.75,1138.50,1138.50,28,81
12/28/2004,15:34,1138.50,1138.50,1138.25,1138.25,0,10
12/28/2004,15:35,1138.25,1138.50,1138.25,1138.25,4,120
12/28/2004,15:36,1138.25,1138.50,1138.25,1138.50,30,79
12/28/2004,15:37,1138.25,1138.25,1138.25,1138.25,0,21
12/28/2004,15:39,1138.50,1138.50,1138.25,1138.25,1,2
12/28/2004,15:40,1138.50,1138.50,1138.50,1138.50,58,0
12/28/2004,15:41,1138.50,1138.50,1138.50,1138.50,5,0
12/28/2004,15:43,1138.50,1138.75,1138.50,1138.50,9,10
12/28/2004,15:44,1138.50,1138.50,1138.50,1138.50,0,5
12/28/2004,15:45,1138.75,1138.75,1138.50,1138.50,1,1
12/28/2004,15:47,1138.50,1138.50,1138.50,1138.50,0,3
12/28/2004,15:48,1138.75,1138.75,1138.50,1138.50,1,3
12/28/2004,15:49,1138.50,1138.75,1138.50,1138.75,115,7
12/28/2004,15:50,1138.75,1138.75,1138.75,1138.75,3,0
12/28/2004,15:51,1138.75,1139.00,1138.75,1139.00,2,0
12/28/2004,15:52,1138.75,1138.75,1138.75,1138.75,0,1
12/28/2004,15:53,1139.00,1139.00,1139.00,1139.00,7,0
12/28/2004,15:54,1139.00,1139.00,1139.00,1139.00,86,0
12/28/2004,15:55,1139.00,1139.00,1139.00,1139.00,2,0
12/28/2004,15:56,1139.25,1139.25,1139.00,1139.00,1,3
12/28/2004,15:57,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,15:58,1139.00,1139.00,1139.00,1139.00,0,7
12/28/2004,15:59,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,16:00,1139.00,1139.00,1138.75,1139.00,1,72
12/28/2004,17:01,1139.25,1139.25,1139.00,1139.00,0,27
12/28/2004,17:03,1139.25,1139.25,1139.00,1139.00,19,2
12/28/2004,17:04,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,17:05,1139.25,1139.25,1139.25,1139.25,9,0
12/28/2004,17:06,1139.25,1139.25,1139.25,1139.25,5,0
12/28/2004,17:08,1139.25,1139.25,1139.25,1139.25,12,0
12/28/2004,17:09,1139.25,1139.25,1139.25,1139.25,2,0
12/28/2004,17:10,1139.50,1139.50,1139.50,1139.50,4,0
12/28/2004,17:11,1139.50,1139.50,1139.50,1139.50,1,0
12/28/2004,17:13,1139.25,1139.25,1139.25,1139.25,0,25
12/28/2004,17:14,1139.25,1139.25,1139.25,1139.25,0,15
12/28/2004,17:15,1139.25,1139.25,1139.25,1139.25,0,56
12/28/2004,17:16,1139.25,1139.25,1139.25,1139.25,0,22
12/28/2004,17:17,1139.25,1139.25,1139.00,1139.00,0,6
12/28/2004,17:22,1139.25,1139.25,1139.25,1139.25,2,0
12/28/2004,17:24,1139.25,1139.25,1139.25,1139.25,15,0
12/28/2004,17:26,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,17:30,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,17:31,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,17:32,1139.25,1139.25,1139.25,1139.25,2,0
12/28/2004,17:33,1139.00,1139.00,1139.00,1139.00,0,12
12/28/2004,17:35,1139.00,1139.00,1139.00,1139.00,0,22
12/28/2004,17:36,1139.00,1139.00,1139.00,1139.00,0,10
12/28/2004,17:39,1139.00,1139.00,1139.00,1139.00,0,3
12/28/2004,17:40,1139.25,1139.50,1139.25,1139.50,63,0
12/28/2004,17:41,1139.25,1139.25,1139.25,1139.25,0,2
12/28/2004,17:43,1139.50,1139.50,1139.25,1139.25,1,1
12/28/2004,17:45,1139.50,1139.75,1139.50,1139.75,59,0
12/28/2004,17:46,1139.75,1139.75,1139.75,1139.75,7,0
12/28/2004,17:48,1139.50,1139.50,1139.50,1139.50,0,3
12/28/2004,17:49,1139.50,1139.50,1139.50,1139.50,0,1
12/28/2004,17:51,1139.50,1139.50,1139.50,1139.50,0,16
12/28/2004,17:55,1139.50,1139.50,1139.50,1139.50,0,135
12/28/2004,17:56,1139.50,1139.50,1139.50,1139.50,0,300
12/28/2004,17:57,1139.50,1139.50,1139.50,1139.50,0,165
12/28/2004,17:58,1139.50,1139.50,1139.50,1139.50,0,3
12/28/2004,17:59,1139.50,1139.50,1139.50,1139.50,0,2
12/28/2004,18:01,1139.50,1139.50,1139.50,1139.50,0,40
12/28/2004,18:03,1139.50,1139.50,1139.50,1139.50,0,2
12/28/2004,18:04,1139.50,1139.50,1139.50,1139.50,0,2
12/28/2004,18:06,1139.50,1139.50,1139.50,1139.50,0,2
12/28/2004,18:09,1139.50,1139.50,1139.50,1139.50,0,2
12/28/2004,18:10,1139.75,1139.75,1139.50,1139.50,2,3
12/28/2004,18:12,1139.50,1139.50,1139.50,1139.50,0,2
12/28/2004,18:15,1139.75,1139.75,1139.75,1139.75,4,0
12/28/2004,18:16,1139.75,1139.75,1139.75,1139.75,5,0
12/28/2004,18:17,1139.50,1139.50,1139.50,1139.50,0,2
12/28/2004,18:23,1139.50,1139.50,1139.50,1139.50,0,29
12/28/2004,18:24,1139.50,1139.50,1139.50,1139.50,0,12
12/28/2004,18:26,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,18:27,1139.50,1139.50,1139.50,1139.50,31,0
12/28/2004,18:29,1139.50,1139.50,1139.50,1139.50,5,0
12/28/2004,18:30,1139.75,1139.75,1139.50,1139.50,1,1
12/28/2004,18:31,1139.75,1139.75,1139.75,1139.75,2,0
12/28/2004,18:32,1139.50,1139.50,1139.50,1139.50,0,3
12/28/2004,18:33,1139.50,1139.50,1139.50,1139.50,0,4
12/28/2004,18:36,1139.50,1139.50,1139.50,1139.50,0,4
12/28/2004,18:37,1139.75,1139.75,1139.75,1139.75,2,0
12/28/2004,18:38,1139.50,1139.50,1139.50,1139.50,0,10
12/28/2004,18:42,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,18:43,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,18:44,1139.25,1139.25,1139.25,1139.25,0,2
12/28/2004,18:45,1139.50,1139.50,1139.50,1139.50,5,0
12/28/2004,18:55,1139.50,1139.50,1139.50,1139.50,4,0
12/28/2004,18:56,1139.50,1139.50,1139.50,1139.50,11,0
12/28/2004,18:57,1139.50,1139.50,1139.50,1139.50,1,0
12/28/2004,18:58,1139.25,1139.25,1139.25,1139.25,0,2
12/28/2004,18:59,1139.25,1139.25,1139.25,1139.25,0,2
12/28/2004,19:00,1139.50,1139.50,1139.50,1139.50,1,0
12/28/2004,19:08,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,19:09,1139.25,1139.25,1139.00,1139.00,0,107
12/28/2004,19:10,1139.25,1139.25,1139.25,1139.25,5,0
12/28/2004,19:12,1139.00,1139.00,1139.00,1139.00,0,2
12/28/2004,19:17,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,19:19,1139.00,1139.00,1139.00,1139.00,0,3
12/28/2004,19:21,1139.00,1139.00,1139.00,1139.00,0,2
12/28/2004,19:22,1139.00,1139.00,1139.00,1139.00,0,4
12/28/2004,19:23,1139.25,1139.25,1139.25,1139.25,2,0
12/28/2004,19:24,1139.00,1139.00,1139.00,1139.00,0,6
12/28/2004,19:26,1139.00,1139.00,1139.00,1139.00,0,20
12/28/2004,19:30,1139.00,1139.25,1139.00,1139.25,2,10
12/28/2004,19:32,1139.25,1139.25,1139.25,1139.25,5,0
12/28/2004,19:33,1139.25,1139.25,1139.25,1139.25,6,0
12/28/2004,19:34,1139.25,1139.25,1139.25,1139.25,4,0
12/28/2004,19:35,1139.25,1139.25,1139.25,1139.25,2,0
12/28/2004,19:36,1139.25,1139.25,1139.25,1139.25,10,0
12/28/2004,19:37,1139.25,1139.25,1139.25,1139.25,3,0
12/28/2004,19:39,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,19:41,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,19:44,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,19:47,1139.00,1139.00,1139.00,1139.00,0,2
12/28/2004,19:51,1139.25,1139.25,1139.25,1139.25,2,0
12/28/2004,19:53,1139.00,1139.00,1139.00,1139.00,0,2
12/28/2004,19:54,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,20:03,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,20:05,1139.25,1139.25,1139.25,1139.25,11,0
12/28/2004,20:12,1139.00,1139.00,1139.00,1139.00,0,7
12/28/2004,20:14,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,20:16,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,20:17,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,20:18,1139.00,1139.00,1139.00,1139.00,0,3
12/28/2004,20:28,1139.25,1139.25,1139.25,1139.25,2,0
12/28/2004,20:30,1139.25,1139.25,1139.25,1139.25,10,0
12/28/2004,20:31,1139.25,1139.25,1139.00,1139.00,12,4
12/28/2004,20:34,1139.25,1139.25,1139.25,1139.25,5,0
12/28/2004,20:35,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,20:37,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,20:38,1139.50,1139.50,1139.50,1139.50,6,0
12/28/2004,20:39,1139.50,1139.50,1139.50,1139.50,6,0
12/28/2004,20:44,1139.50,1139.50,1139.50,1139.50,1,0
12/28/2004,20:46,1139.50,1139.50,1139.50,1139.50,21,0
12/28/2004,20:51,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,20:53,1139.25,1139.25,1139.25,1139.25,0,4
12/28/2004,20:57,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,20:58,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,20:59,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,21:01,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,21:02,1139.25,1139.25,1139.25,1139.25,0,4
12/28/2004,21:03,1139.50,1139.50,1139.50,1139.50,1,0
12/28/2004,21:10,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,21:19,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,21:26,1139.00,1139.00,1139.00,1139.00,0,4
12/28/2004,21:39,1139.00,1139.00,1139.00,1139.00,0,3
12/28/2004,21:47,1139.25,1139.25,1139.25,1139.25,2,0
12/28/2004,21:48,1139.00,1139.00,1139.00,1139.00,0,29
12/28/2004,21:49,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,21:53,1139.00,1139.00,1139.00,1139.00,0,2
12/28/2004,21:55,1139.25,1139.50,1139.25,1139.50,20,0
12/28/2004,22:09,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,22:11,1139.25,1139.25,1139.25,1139.25,0,9
12/28/2004,22:15,1139.25,1139.25,1139.25,1139.25,0,4
12/28/2004,22:20,1139.50,1139.50,1139.50,1139.50,1,0
12/28/2004,22:26,1139.25,1139.50,1139.25,1139.50,1,1
12/28/2004,22:27,1139.25,1139.25,1139.25,1139.25,0,5
12/28/2004,22:28,1139.25,1139.25,1139.25,1139.25,0,6
12/28/2004,22:29,1139.25,1139.25,1139.25,1139.25,0,4
12/28/2004,22:33,1139.00,1139.00,1139.00,1139.00,0,4
12/28/2004,22:34,1139.50,1139.50,1139.50,1139.50,2,0
12/28/2004,22:37,1139.25,1139.25,1139.25,1139.25,0,12
12/28/2004,22:38,1139.50,1139.50,1139.50,1139.50,1,0
12/28/2004,22:46,1139.50,1139.50,1139.50,1139.50,2,0
12/28/2004,22:49,1139.25,1139.25,1139.25,1139.25,0,3
12/28/2004,22:51,1139.50,1139.50,1139.50,1139.50,1,0
12/28/2004,23:09,1139.25,1139.25,1139.25,1139.25,0,7
12/28/2004,23:10,1139.25,1139.25,1139.25,1139.25,0,15
12/28/2004,23:12,1139.25,1139.25,1139.25,1139.25,0,16
12/28/2004,23:33,1139.25,1139.25,1139.25,1139.25,0,1
12/28/2004,23:46,1139.00,1139.00,1139.00,1139.00,0,2
12/28/2004,23:47,1139.00,1139.00,1139.00,1139.00,0,1
12/28/2004,23:48,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,23:49,1139.25,1139.25,1139.25,1139.25,5,0
12/28/2004,23:52,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,23:55,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,23:56,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,23:57,1139.25,1139.25,1139.25,1139.25,1,0
12/28/2004,23:58,1139.25,1139.25,1139.25,1139.25,1,0
12/29/2004,00:01,1139.50,1139.50,1139.50,1139.50,2,0
12/29/2004,00:02,1139.50,1139.50,1139.50,1139.50,2,0
12/29/2004,00:04,1139.00,1139.00,1139.00,1139.00,0,1
12/29/2004,00:09,1139.00,1139.00,1139.00,1139.00,0,25
12/29/2004,00:10,1139.25,1139.25,1139.25,1139.25,1,0
12/29/2004,00:11,1139.25,1139.25,1139.25,1139.25,1,0
12/29/2004,00:13,1139.25,1139.25,1139.25,1139.25,2,0
12/29/2004,00:28,1139.25,1139.25,1139.00,1139.00,4,47
12/29/2004,00:29,1139.25,1139.25,1139.25,1139.25,6,0
12/29/2004,00:30,1139.25,1139.25,1139.25,1139.25,1,0
12/29/2004,00:33,1139.25,1139.25,1139.25,1139.25,1,0
12/29/2004,00:34,1139.25,1139.50,1139.25,1139.50,3,0
12/29/2004,00:42,1139.25,1139.25,1139.25,1139.25,0,2
12/29/2004,00:47,1139.00,1139.00,1139.00,1139.00,0,50
12/29/2004,01:06,1139.25,1139.25,1139.25,1139.25,34,0
12/29/2004,01:07,1139.50,1139.50,1139.25,1139.25,36,11
12/29/2004,01:09,1139.25,1139.25,1139.25,1139.25,0,4
12/29/2004,01:15,1139.50,1139.50,1139.50,1139.50,3,0
12/29/2004,01:22,1139.25,1139.25,1139.00,1139.00,0,3
12/29/2004,01:27,1139.00,1139.25,1139.00,1139.25,10,50
12/29/2004,01:28,1139.25,1139.25,1139.25,1139.25,4,0
12/29/2004,01:31,1139.25,1139.25,1139.25,1139.25,1,0
12/29/2004,01:49,1139.00,1139.00,1139.00,1139.00,0,2
12/29/2004,01:51,1139.25,1139.25,1139.25,1139.25,101,0
12/29/2004,01:54,1139.25,1139.25,1139.25,1139.25,64,0
12/29/2004,01:56,1139.50,1139.50,1139.50,1139.50,1,0
12/29/2004,01:57,1139.50,1139.50,1139.25,1139.25,1,4
12/29/2004,02:01,1139.25,1139.50,1139.25,1139.50,8,41
12/29/2004,02:02,1139.50,1139.50,1139.25,1139.25,3,49
12/29/2004,02:03,1139.00,1139.00,1139.00,1139.00,0,88
12/29/2004,02:04,1139.00,1139.00,1138.75,1138.75,0,8
12/29/2004,02:05,1139.00,1139.00,1139.00,1139.00,66,0
12/29/2004,02:06,1139.00,1139.00,1139.00,1139.00,12,0
12/29/2004,02:07,1139.00,1139.00,1139.00,1139.00,1,0
12/29/2004,02:08,1139.00,1139.00,1138.75,1138.75,6,1
12/29/2004,02:10,1139.00,1139.00,1139.00,1139.00,4,0
12/29/2004,02:12,1139.00,1139.00,1139.00,1139.00,1,0
12/29/2004,02:13,1139.00,1139.00,1138.75,1138.75,1,1
12/29/2004,02:14,1138.75,1139.00,1138.75,1139.00,4,1
12/29/2004,02:15,1139.00,1139.00,1138.75,1139.00,13,3
12/29/2004,02:16,1139.00,1139.00,1139.00,1139.00,18,0
12/29/2004,02:17,1139.00,1139.00,1139.00,1139.00,8,0
12/29/2004,02:18,1138.75,1138.75,1138.75,1138.75,0,18
12/29/2004,02:19,1138.75,1138.75,1138.75,1138.75,0,2
12/29/2004,02:21,1139.00,1139.00,1139.00,1139.00,1,0
12/29/2004,02:22,1139.00,1139.00,1139.00,1139.00,2,0
12/29/2004,02:24,1138.75,1139.00,1138.75,1139.00,1,2
12/29/2004,02:26,1139.00,1139.00,1138.75,1138.75,40,1
12/29/2004,02:27,1138.75,1138.75,1138.75,1138.75,0,5
12/29/2004,02:28,1139.00,1139.00,1138.75,1138.75,3,55
12/29/2004,02:29,1138.75,1138.75,1138.50,1138.50,0,7
12/29/2004,02:30,1138.75,1138.75,1138.75,1138.75,4,0
12/29/2004,02:31,1138.75,1138.75,1138.75,1138.75,2,0
12/29/2004,02:32,1138.75,1138.75,1138.75,1138.75,5,0
12/29/2004,02:34,1139.00,1139.00,1138.75,1139.00,31,4
12/29/2004,02:37,1139.00,1139.00,1139.00,1139.00,1,0
12/29/2004,02:39,1139.00,1139.00,1139.00,1139.00,2,0
12/29/2004,02:40,1139.00,1139.00,1139.00,1139.00,10,0
12/29/2004,02:41,1139.25,1139.25,1139.25,1139.25,3,0
12/29/2004,02:43,1139.00,1139.00,1139.00,1139.00,0,3
12/29/2004,02:45,1139.00,1139.00,1139.00,1139.00,0,4
12/29/2004,02:46,1139.00,1139.00,1138.75,1139.00,2,6
12/29/2004,02:47,1139.00,1139.00,1139.00,1139.00,1,0
12/29/2004,02:53,1139.00,1139.00,1139.00,1139.00,2,0
12/29/2004,02:56,1139.00,1139.00,1139.00,1139.00,1,0
12/29/2004,02:57,1138.75,1139.00,1138.75,1139.00,30,1
12/29/2004,03:02,1139.00,1139.00,1138.75,1138.75,5,121
12/29/2004,03:03,1138.50,1138.75,1138.50,1138.75,2,69
12/29/2004,03:04,1138.50,1138.50,1138.50,1138.50,0,14
12/29/2004,03:06,1138.50,1138.50,1138.25,1138.25,0,97
12/29/2004,03:07,1138.25,1138.25,1138.25,1138.25,0,2
12/29/2004,03:08,1138.50,1138.50,1138.25,1138.25,5,6
12/29/2004,03:09,1138.50,1138.50,1138.50,1138.50,5,0
12/29/2004,03:10,1138.50,1138.50,1138.50,1138.50,12,0
12/29/2004,03:11,1138.25,1138.25,1137.75,1137.75,4,179
12/29/2004,03:12,1138.00,1138.00,1138.00,1138.00,17,0
12/29/2004,03:14,1138.00,1138.25,1138.00,1138.25,30,0
12/29/2004,03:16,1138.25,1138.25,1138.25,1138.25,1,0
12/29/2004,03:17,1138.00,1138.00,1138.00,1138.00,0,11
12/29/2004,03:18,1138.00,1138.25,1138.00,1138.00,1,30
12/29/2004,03:20,1138.00,1138.00,1138.00,1138.00,0,2
12/29/2004,03:24,1138.00,1138.00,1138.00,1138.00,0,25
12/29/2004,03:25,1138.00,1138.00,1138.00,1138.00,0,63
12/29/2004,03:28,1138.25,1138.25,1138.25,1138.25,58,0
12/29/2004,03:30,1138.50,1138.50,1138.50,1138.50,1,0
12/29/2004,03:32,1138.25,1138.25,1138.25,1138.25,0,10
12/29/2004,03:33,1138.00,1138.00,1138.00,1138.00,0,22
12/29/2004,03:34,1138.00,1138.00,1137.75,1138.00,6,54
12/29/2004,03:35,1138.00,1138.00,1138.00,1138.00,23,0
12/29/2004,03:36,1138.00,1138.00,1138.00,1138.00,21,0
12/29/2004,03:37,1138.00,1138.00,1138.00,1138.00,10,0
12/29/2004,03:40,1138.25,1138.25,1138.25,1138.25,1,0
12/29/2004,03:41,1138.25,1138.25,1138.25,1138.25,5,0
12/29/2004,03:42,1138.25,1138.25,1138.25,1138.25,4,0
12/29/2004,03:43,1138.25,1138.25,1138.25,1138.25,7,0
12/29/2004,03:45,1138.50,1138.50,1138.50,1138.50,23,0
12/29/2004,03:47,1138.50,1138.50,1138.50,1138.50,2,0
12/29/2004,03:48,1138.25,1138.25,1138.25,1138.25,0,11
12/29/2004,03:49,1138.25,1138.25,1138.25,1138.25,0,11
12/29/2004,03:53,1138.50,1138.50,1138.50,1138.50,55,0
12/29/2004,03:54,1138.50,1138.50,1138.50,1138.50,3,0
12/29/2004,03:56,1138.50,1138.50,1138.50,1138.50,12,0
12/29/2004,04:01,1138.25,1138.25,1138.25,1138.25,0,47
12/29/2004,04:02,1138.00,1138.00,1138.00,1138.00,0,22
12/29/2004,04:04,1137.75,1138.00,1137.75,1138.00,1,20
12/29/2004,04:05,1137.75,1138.00,1137.75,1138.00,7,1
12/29/2004,04:06,1137.75,1137.75,1137.75,1137.75,0,1
12/29/2004,04:07,1138.00,1138.00,1138.00,1138.00,3,0
12/29/2004,04:08,1137.75,1137.75,1137.50,1137.50,0,190
12/29/2004,04:09,1137.50,1137.50,1137.50,1137.50,0,1
12/29/2004,04:10,1137.75,1137.75,1137.75,1137.75,1,0
12/29/2004,04:14,1137.75,1137.75,1137.50,1137.75,6,1
12/29/2004,04:15,1137.75,1137.75,1137.75,1137.75,2,0
12/29/2004,04:16,1137.75,1137.75,1137.75,1137.75,32,0
12/29/2004,04:18,1137.50,1137.75,1137.50,1137.75,3,1
12/29/2004,04:19,1137.75,1137.75,1137.75,1137.75,3,0
12/29/2004,04:20,1137.75,1137.75,1137.50,1137.50,100,65
12/29/2004,04:21,1137.75,1137.75,1137.25,1137.50,225,54
12/29/2004,04:22,1137.50,1137.50,1137.50,1137.50,1,0
12/29/2004,04:23,1137.50,1137.50,1137.50,1137.50,4,0
12/29/2004,04:24,1137.25,1137.25,1137.25,1137.25,0,34
12/29/2004,04:25,1137.25,1137.50,1137.00,1137.00,1,313
12/29/2004,04:26,1137.25,1137.25,1137.25,1137.25,17,0
12/29/2004,04:27,1137.25,1137.25,1137.25,1137.25,2,0
12/29/2004,04:28,1137.25,1137.25,1137.25,1137.25,3,0
12/29/2004,04:30,1137.25,1137.25,1137.25,1137.25,1,0
12/29/2004,04:31,1137.25,1137.25,1137.25,1137.25,6,0
12/29/2004,04:32,1137.25,1137.25,1137.25,1137.25,11,0
12/29/2004,04:33,1137.25,1137.25,1137.25,1137.25,12,0
12/29/2004,04:34,1137.25,1137.25,1137.25,1137.25,9,0
12/29/2004,04:35,1137.25,1137.25,1137.25,1137.25,35,0
12/29/2004,04:38,1137.25,1137.25,1137.00,1137.00,2,1
12/29/2004,04:40,1137.00,1137.00,1137.00,1137.00,0,1
12/29/2004,04:42,1137.25,1137.25,1137.25,1137.25,1,0
12/29/2004,04:43,1137.00,1137.00,1137.00,1137.00,0,6
12/29/2004,04:44,1137.00,1137.25,1137.00,1137.25,1,5
12/29/2004,04:45,1137.00,1137.00,1137.00,1137.00,0,1
12/29/2004,04:46,1137.00,1137.25,1137.00,1137.25,4,2
12/29/2004,04:47,1137.00,1137.25,1137.00,1137.25,19,1
12/29/2004,04:50,1137.25,1137.25,1137.25,1137.25,15,0
12/29/2004,04:51,1137.25,1137.25,1137.25,1137.25,51,0
12/29/2004,04:53,1137.25,1137.25,1137.25,1137.25,1,0
12/29/2004,04:54,1137.00,1137.00,1137.00,1137.00,0,1
12/29/2004,04:55,1137.25,1137.25,1137.25,1137.25,2,0
12/29/2004,04:56,1137.25,1137.25,1137.25,1137.25,10,0
12/29/2004,04:58,1137.50,1137.50,1137.25,1137.25,2,32
12/29/2004,05:00,1137.25,1137.25,1137.25,1137.25,0,1
12/29/2004,05:01,1137.50,1137.50,1137.50,1137.50,3,0
12/29/2004,05:02,1137.50,1137.50,1137.50,1137.50,56,0
12/29/2004,05:03,1137.50,1137.50,1137.50,1137.50,49,0
12/29/2004,05:04,1137.50,1137.50,1137.50,1137.50,9,0
12/29/2004,05:06,1137.50,1137.50,1137.50,1137.50,1,0
12/29/2004,05:07,1137.75,1137.75,1137.75,1137.75,6,0
12/29/2004,05:08,1137.50,1137.50,1137.50,1137.50,0,2
12/29/2004,05:09,1137.50,1137.50,1137.50,1137.50,0,1
12/29/2004,05:11,1137.50,1137.50,1137.50,1137.50,0,22
12/29/2004,05:12,1137.50,1137.50,1137.25,1137.50,2,20
12/29/2004,05:14,1137.50,1137.50,1137.50,1137.50,36,0
12/29/2004,05:15,1137.50,1137.50,1137.50,1137.50,4,0
12/29/2004,05:16,1137.50,1137.50,1137.50,1137.50,6,0
12/29/2004,05:17,1137.50,1137.50,1137.50,1137.50,1,0
12/29/2004,05:20,1137.50,1137.50,1137.50,1137.50,2,0
12/29/2004,05:23,1137.25,1137.25,1137.25,1137.25,0,30
12/29/2004,05:24,1137.25,1137.25,1137.25,1137.25,0,1
12/29/2004,05:25,1137.25,1137.25,1137.25,1137.25,0,2
12/29/2004,05:26,1137.25,1137.25,1137.25,1137.25,0,1
12/29/2004,05:27,1137.25,1137.25,1137.25,1137.25,0,8
12/29/2004,05:33,1137.25,1137.25,1137.25,1137.25,0,5
12/29/2004,05:34,1137.25,1137.25,1137.25,1137.25,0,11
12/29/2004,05:36,1137.50,1137.50,1137.25,1137.25,2,1
12/29/2004,05:37,1137.25,1137.25,1137.00,1137.25,8,11
12/29/2004,05:38,1137.50,1137.50,1137.25,1137.25,64,35
12/29/2004,05:39,1137.50,1137.50,1137.50,1137.50,1,0
12/29/2004,05:42,1137.25,1137.25,1137.25,1137.25,0,1
12/29/2004,05:43,1137.25,1137.25,1137.25,1137.25,0,1
12/29/2004,05:44,1137.50,1137.50,1137.50,1137.50,17,0
12/29/2004,05:45,1137.50,1137.50,1137.50,1137.50,2,0
12/29/2004,05:46,1137.50,1137.50,1137.50,1137.50,3,0
12/29/2004,05:49,1137.25,1137.25,1137.25,1137.25,0,5
12/29/2004,05:50,1137.50,1137.50,1137.50,1137.50,20,0
12/29/2004,05:52,1137.50,1137.50,1137.50,1137.50,1,0
12/29/2004,05:53,1137.50,1137.50,1137.50,1137.50,3,0
12/29/2004,05:54,1137.50,1137.50,1137.25,1137.50,3,2
12/29/2004,05:55,1137.50,1137.50,1137.50,1137.50,1,0
12/29/2004,05:57,1137.25,1137.25,1137.25,1137.25,0,10
12/29/2004,05:58,1137.50,1137.75,1137.50,1137.50,25,12
12/29/2004,05:59,1137.25,1137.25,1137.25,1137.25,0,1
12/29/2004,06:00,1137.50,1137.50,1137.50,1137.50,6,0
12/29/2004,06:01,1137.50,1137.50,1137.50,1137.50,1,0
12/29/2004,06:02,1137.50,1137.50,1137.50,1137.50,15,0
12/29/2004,06:03,1137.75,1137.75,1137.50,1137.50,2,1
12/29/2004,06:04,1137.50,1137.50,1137.50,1137.50,0,2
12/29/2004,06:05,1137.50,1137.50,1137.50,1137.50,0,8
12/29/2004,06:06,1137.50,1137.50,1137.50,1137.50,0,2
12/29/2004,06:07,1137.75,1137.75,1137.50,1137.75,5,1
12/29/2004,06:08,1137.75,1137.75,1137.75,1137.75,4,0
12/29/2004,06:09,1137.75,1137.75,1137.75,1137.75,1,0
12/29/2004,06:11,1137.50,1137.50,1137.50,1137.50,0,1
12/29/2004,06:12,1137.75,1137.75,1137.75,1137.75,34,0
12/29/2004,06:13,1137.50,1137.50,1137.50,1137.50,0,1
12/29/2004,06:14,1137.50,1137.50,1137.50,1137.50,0,50
12/29/2004,06:15,1137.50,1137.50,1137.50,1137.50,0,8
12/29/2004,06:16,1137.50,1137.50,1137.50,1137.50,0,2
12/29/2004,06:17,1137.50,1137.50,1137.50,1137.50,0,1
12/29/2004,06:23,1137.75,1137.75,1137.75,1137.75,19,0
12/29/2004,06:24,1137.75,1137.75,1137.75,1137.75,3,0
12/29/2004,06:25,1137.75,1138.00,1137.75,1138.00,9,0
12/29/2004,06:26,1137.75,1137.75,1137.75,1137.75,0,8
12/29/2004,06:27,1137.75,1137.75,1137.75,1137.75,0,4
12/29/2004,06:28,1137.75,1137.75,1137.75,1137.75,0,60
12/29/2004,06:29,1137.75,1137.75,1137.75,1137.75,0,27
12/29/2004,06:30,1137.75,1137.75,1137.75,1137.75,0,1
12/29/2004,06:31,1137.75,1137.75,1137.75,1137.75,0,3
12/29/2004,06:34,1137.50,1137.50,1137.50,1137.50,0,2
12/29/2004,06:35,1137.50,1137.50,1137.50,1137.50,0,2
12/29/2004,06:39,1137.50,1137.50,1137.50,1137.50,0,16
12/29/2004,06:40,1137.50,1137.50,1137.25,1137.25,0,17
12/29/2004,06:41,1137.50,1137.50,1137.25,1137.25,1,73
12/29/2004,06:43,1137.25,1137.25,1137.25,1137.25,0,2
12/29/2004,06:45,1137.25,1137.25,1137.25,1137.25,0,97
12/29/2004,06:46,1137.25,1137.25,1137.25,1137.25,0,3
12/29/2004,06:47,1137.25,1137.25,1137.25,1137.25,0,1
12/29/2004,06:48,1137.25,1137.25,1137.25,1137.25,0,18
12/29/2004,06:49,1137.25,1137.25,1137.00,1137.00,0,304
12/29/2004,06:50,1137.00,1137.25,1136.75,1137.00,30,48
12/29/2004,06:51,1137.00,1137.25,1137.00,1137.00,7,13
12/29/2004,06:52,1137.00,1137.00,1137.00,1137.00,0,20
12/29/2004,06:53,1137.00,1137.25,1137.00,1137.25,2,83
12/29/2004,06:54,1137.00,1137.25,1137.00,1137.25,1,53
12/29/2004,06:55,1137.25,1137.25,1137.00,1137.25,142,10
12/29/2004,06:56,1137.25,1137.25,1137.25,1137.25,71,0
12/29/2004,06:57,1137.50,1137.50,1137.25,1137.25,5,61
12/29/2004,06:58,1137.25,1137.25,1137.00,1137.25,48,3
12/29/2004,06:59,1137.50,1137.50,1137.25,1137.25,1,1
12/29/2004,07:01,1137.50,1137.50,1137.25,1137.25,3,5
12/29/2004,07:02,1137.50,1137.50,1137.50,1137.50,5,0
12/29/2004,07:03,1137.50,1137.50,1137.25,1137.50,49,4
12/29/2004,07:04,1137.50,1137.75,1137.50,1137.50,24,1
12/29/2004,07:05,1137.50,1138.00,1137.50,1138.00,209,1
12/29/2004,07:06,1138.00,1138.25,1137.75,1138.25,122,5
12/29/2004,07:07,1138.00,1138.25,1138.00,1138.00,2,2
12/29/2004,07:08,1138.00,1138.00,1138.00,1138.00,0,13
12/29/2004,07:09,1138.00,1138.25,1138.00,1138.00,8,103
12/29/2004,07:10,1138.00,1138.00,1138.00,1138.00,0,14
12/29/2004,07:11,1137.75,1137.75,1137.75,1137.75,0,3
12/29/2004,07:12,1138.00,1138.25,1138.00,1138.00,19,4
12/29/2004,07:13,1138.25,1138.25,1138.25,1138.25,21,0
12/29/2004,07:14,1138.00,1138.25,1138.00,1138.00,1,10
12/29/2004,07:15,1138.00,1138.00,1138.00,1138.00,0,30
12/29/2004,07:16,1138.00,1138.00,1138.00,1138.00,0,41
12/29/2004,07:17,1138.00,1138.00,1138.00,1138.00,0,1
12/29/2004,07:18,1138.00,1138.00,1138.00,1138.00,0,9
12/29/2004,07:19,1138.00,1138.25,1138.00,1138.25,1,2
12/29/2004,07:20,1138.25,1138.25,1138.25,1138.25,3,0
12/29/2004,07:21,1138.00,1138.00,1138.00,1138.00,0,52
12/29/2004,07:22,1138.00,1138.00,1138.00,1138.00,0,2
12/29/2004,07:23,1138.00,1138.00,1138.00,1138.00,0,7
12/29/2004,07:24,1138.00,1138.25,1138.00,1138.25,149,1
12/29/2004,07:25,1138.25,1138.50,1138.25,1138.25,13,37
12/29/2004,07:26,1138.00,1138.00,1138.00,1138.00,0,31
12/29/2004,07:27,1138.00,1138.00,1138.00,1138.00,0,4
12/29/2004,07:28,1138.25,1138.25,1138.25,1138.25,15,0
12/29/2004,07:30,1138.25,1138.25,1138.25,1138.25,2,0
12/29/2004,07:31,1138.00,1138.25,1137.75,1138.00,6,52
12/29/2004,07:32,1138.00,1138.00,1137.75,1137.75,3,3
12/29/2004,07:33,1138.00,1138.00,1138.00,1138.00,3,0
12/29/2004,07:35,1137.75,1137.75,1137.75,1137.75,0,1
12/29/2004,07:36,1138.00,1138.00,1137.75,1137.75,87,14
12/29/2004,07:37,1138.00,1138.00,1137.75,1138.00,2,1
12/29/2004,07:38,1138.00,1138.00,1138.00,1138.00,6,0
12/29/2004,07:39,1137.75,1137.75,1137.75,1137.75,0,3
12/29/2004,07:40,1138.00,1138.00,1138.00,1138.00,2,0
12/29/2004,07:41,1137.75,1137.75,1137.50,1137.50,28,117
12/29/2004,07:42,1137.50,1137.50,1137.50,1137.50,0,3
12/29/2004,07:43,1137.75,1137.75,1137.75,1137.75,3,0
12/29/2004,07:44,1137.75,1137.75,1137.75,1137.75,4,0
12/29/2004,07:45,1137.75,1137.75,1137.50,1137.50,1,2
12/29/2004,07:47,1137.50,1137.75,1137.50,1137.75,3,1
12/29/2004,07:48,1137.75,1137.75,1137.75,1137.75,10,0
12/29/2004,07:49,1137.75,1137.75,1137.75,1137.75,105,0
12/29/2004,07:50,1137.75,1137.75,1137.75,1137.75,1,0
12/29/2004,07:51,1137.75,1137.75,1137.75,1137.75,36,0
12/29/2004,07:52,1137.50,1138.00,1137.50,1138.00,138,21
12/29/2004,07:54,1138.00,1138.00,1137.75,1137.75,2,2
12/29/2004,07:55,1137.75,1138.00,1137.75,1138.00,31,2
12/29/2004,07:56,1138.00,1138.00,1138.00,1138.00,1,0
12/29/2004,07:57,1138.00,1138.00,1138.00,1138.00,83,0
12/29/2004,07:58,1138.25,1138.25,1138.25,1138.25,2,0
12/29/2004,07:59,1138.00,1138.25,1138.00,1138.00,20,42
12/29/2004,08:01,1138.00,1138.00,1137.75,1137.75,0,99
12/29/2004,08:02,1137.50,1137.75,1137.50,1137.75,60,4
12/29/2004,08:03,1137.75,1137.75,1137.25,1137.50,38,212
12/29/2004,08:04,1137.50,1137.50,1137.25,1137.25,1,3
12/29/2004,08:05,1137.25,1137.50,1137.25,1137.50,1,4
12/29/2004,08:06,1137.50,1137.50,1137.50,1137.50,1,0
12/29/2004,08:08,1137.25,1137.50,1137.25,1137.25,5,19
12/29/2004,08:09,1137.25,1137.50,1137.25,1137.50,167,2
12/29/2004,08:10,1137.50,1137.75,1137.25,1137.25,4,103
12/29/2004,08:11,1137.25,1137.25,1137.00,1137.25,9,121
12/29/2004,08:12,1137.25,1137.25,1137.00,1137.25,15,2
12/29/2004,08:13,1137.25,1137.25,1137.25,1137.25,54,0
12/29/2004,08:14,1137.25,1137.25,1137.00,1137.00,253,58
12/29/2004,08:15,1137.25,1137.50,1137.25,1137.25,44,5
12/29/2004,08:16,1137.50,1137.50,1137.25,1137.25,5,51
12/29/2004,08:17,1137.25,1137.50,1137.25,1137.50,2,7
12/29/2004,08:18,1137.25,1137.25,1137.25,1137.25,0,3
12/29/2004,08:19,1137.25,1137.50,1137.25,1137.50,31,2
12/29/2004,08:20,1137.25,1137.50,1137.25,1137.50,7,5
12/29/2004,08:21,1137.50,1137.50,1137.50,1137.50,2,0
12/29/2004,08:22,1137.50,1137.50,1137.50,1137.50,23,0
12/29/2004,08:23,1137.50,1137.50,1137.50,1137.50,50,0
12/29/2004,08:24,1137.75,1137.75,1137.75,1137.75,59,0
12/29/2004,08:25,1137.75,1137.75,1137.50,1137.75,54,1
12/29/2004,08:26,1137.75,1137.75,1137.75,1137.75,17,0
12/29/2004,08:27,1137.75,1137.75,1137.25,1137.25,33,291
12/29/2004,08:28,1137.25,1137.25,1137.00,1137.00,3,290
12/29/2004,08:29,1137.00,1137.00,1136.50,1136.75,85,288
12/29/2004,08:30,1136.75,1137.25,1136.50,1137.00,232,322
12/29/2004,08:31,1137.25,1137.25,1136.75,1137.25,701,687
12/29/2004,08:32,1137.25,1137.25,1136.75,1137.00,586,638
12/29/2004,08:33,1137.00,1137.00,1136.25,1136.75,272,871
12/29/2004,08:34,1136.75,1137.25,1136.75,1137.25,312,82
12/29/2004,08:35,1137.25,1137.75,1137.00,1137.75,603,166
12/29/2004,08:36,1137.50,1138.25,1137.50,1138.00,1004,385
12/29/2004,08:37,1138.00,1138.25,1137.50,1137.50,578,681
12/29/2004,08:38,1137.75,1137.75,1137.50,1137.50,225,396
12/29/2004,08:39,1137.75,1138.00,1137.50,1137.75,102,149
12/29/2004,08:40,1137.75,1138.00,1137.50,1138.00,285,98
12/29/2004,08:41,1138.00,1138.00,1137.75,1137.75,12,73
12/29/2004,08:42,1138.00,1138.00,1137.25,1137.25,48,310
12/29/2004,08:43,1137.50,1137.50,1137.00,1137.00,116,398
12/29/2004,08:44,1137.25,1137.50,1137.00,1137.25,227,189
12/29/2004,08:45,1137.25,1138.00,1137.25,1137.75,587,328
12/29/2004,08:46,1137.75,1138.00,1137.50,1137.75,265,202
12/29/2004,08:47,1137.50,1137.75,1137.50,1137.75,69,92
12/29/2004,08:48,1137.75,1137.75,1137.00,1137.50,257,371
12/29/2004,08:49,1137.50,1137.75,1137.00,1137.50,488,368
12/29/2004,08:50,1137.50,1137.75,1137.25,1137.50,198,85
12/29/2004,08:51,1137.50,1137.50,1137.00,1137.25,138,147
12/29/2004,08:52,1137.25,1137.50,1137.25,1137.25,59,3
12/29/2004,08:53,1137.25,1137.50,1137.00,1137.00,304,466
12/29/2004,08:54,1137.00,1137.25,1136.75,1137.00,281,531
12/29/2004,08:55,1137.00,1137.25,1136.50,1136.50,91,1301
12/29/2004,08:56,1136.50,1136.75,1136.25,1136.25,115,261
12/29/2004,08:57,1136.50,1136.75,1136.25,1136.50,582,865
12/29/2004,08:58,1136.75,1136.75,1136.50,1136.75,94,107
12/29/2004,08:59,1136.50,1137.00,1136.50,1136.50,925,201
12/29/2004,09:00,1136.75,1137.00,1136.50,1137.00,241,72
12/29/2004,09:01,1137.00,1137.25,1136.50,1136.75,686,465
12/29/2004,09:02,1137.00,1137.25,1136.75,1137.00,401,380
12/29/2004,09:03,1137.00,1137.75,1136.75,1137.75,903,218
12/29/2004,09:04,1137.75,1138.00,1137.50,1138.00,866,507
12/29/2004,09:05,1137.75,1138.25,1137.75,1138.00,706,416
12/29/2004,09:06,1138.00,1138.50,1138.00,1138.50,877,263
12/29/2004,09:07,1138.50,1138.50,1138.00,1138.00,196,696
12/29/2004,09:08,1138.25,1138.50,1138.00,1138.50,325,121
12/29/2004,09:09,1138.50,1138.50,1138.00,1138.25,404,281
12/29/2004,09:10,1138.25,1138.50,1137.50,1137.50,155,1137
12/29/2004,09:11,1137.75,1138.00,1137.50,1137.75,558,81
12/29/2004,09:12,1138.00,1138.00,1137.75,1138.00,253,167
12/29/2004,09:13,1138.00,1138.25,1138.00,1138.00,121,30
12/29/2004,09:14,1138.00,1138.25,1137.75,1137.75,9,314
12/29/2004,09:15,1137.75,1138.00,1137.75,1137.75,35,221
12/29/2004,09:16,1137.50,1137.75,1136.75,1136.75,222,2016
12/29/2004,09:17,1136.75,1137.00,1136.50,1137.00,322,239
12/29/2004,09:18,1137.00,1137.25,1136.75,1136.75,147,391
12/29/2004,09:19,1137.00,1137.00,1136.75,1137.00,64,32
12/29/2004,09:20,1137.00,1137.00,1136.75,1137.00,7,204
12/29/2004,09:21,1137.00,1137.25,1136.75,1137.25,245,260
12/29/2004,09:22,1137.25,1137.50,1137.00,1137.25,255,31
12/29/2004,09:23,1137.25,1137.50,1137.00,1137.25,305,200
12/29/2004,09:24,1137.25,1137.75,1137.25,1137.50,184,71
12/29/2004,09:25,1137.50,1137.75,1137.25,1137.25,10,47
12/29/2004,09:26,1137.25,1137.50,1137.00,1137.50,38,156
12/29/2004,09:27,1137.25,1137.75,1137.25,1137.75,166,13
12/29/2004,09:28,1137.75,1137.75,1137.25,1137.75,357,151
12/29/2004,09:29,1137.75,1138.25,1137.50,1137.75,1001,408
12/29/2004,09:30,1138.00,1138.00,1137.50,1137.75,158,126
12/29/2004,09:31,1137.75,1138.00,1137.00,1137.00,291,962
12/29/2004,09:32,1137.00,1137.00,1136.50,1136.75,954,1489
12/29/2004,09:33,1136.75,1137.25,1136.50,1137.00,660,658
12/29/2004,09:34,1137.00,1137.25,1136.75,1137.00,328,193
12/29/2004,09:35,1137.00,1137.25,1137.00,1137.00,11,200
12/29/2004,09:36,1136.75,1137.25,1136.75,1137.25,214,65
12/29/2004,09:37,1137.25,1138.00,1137.00,1137.75,967,560
12/29/2004,09:38,1137.75,1137.75,1137.25,1137.25,51,255
12/29/2004,09:39,1137.25,1137.50,1137.00,1137.25,131,419
12/29/2004,09:40,1137.50,1137.50,1137.25,1137.25,8,14
12/29/2004,09:41,1137.25,1137.50,1137.25,1137.25,12,51
12/29/2004,09:42,1137.25,1137.50,1137.00,1137.25,172,232
12/29/2004,09:43,1137.25,1138.00,1137.25,1138.00,327,50
12/29/2004,09:44,1137.75,1137.75,1137.50,1137.50,31,260
12/29/2004,09:45,1137.50,1138.00,1137.50,1137.75,483,51
12/29/2004,09:46,1138.00,1138.50,1137.75,1138.25,1620,323
12/29/2004,09:47,1138.25,1138.50,1138.00,1138.25,239,190
12/29/2004,09:48,1138.25,1138.25,1137.75,1137.75,95,258
12/29/2004,09:49,1138.00,1138.25,1137.75,1138.00,335,331
12/29/2004,09:50,1138.00,1138.00,1137.75,1138.00,75,79
12/29/2004,09:51,1138.00,1138.25,1137.75,1138.00,254,5
12/29/2004,09:52,1138.00,1138.25,1137.50,1137.75,318,590
12/29/2004,09:53,1137.50,1138.00,1137.50,1138.00,746,188
12/29/2004,09:54,1138.00,1138.25,1137.25,1137.25,289,653
12/29/2004,09:55,1137.25,1137.75,1137.25,1137.50,223,36
12/29/2004,09:56,1137.75,1138.00,1137.75,1138.00,397,6
12/29/2004,09:57,1137.75,1138.00,1137.50,1137.50,247,298
12/29/2004,09:58,1137.50,1137.75,1137.25,1137.75,220,199
12/29/2004,09:59,1137.50,1137.75,1137.50,1137.75,162,17
12/29/2004,10:00,1137.75,1137.75,1137.50,1137.75,163,78
12/29/2004,10:01,1137.75,1137.75,1137.50,1137.75,91,16
12/29/2004,10:02,1137.50,1137.75,1137.25,1137.50,209,363
12/29/2004,10:03,1137.50,1137.75,1137.50,1137.75,30,2
12/29/2004,10:04,1137.50,1138.00,1137.50,1138.00,300,351
12/29/2004,10:05,1137.75,1138.00,1137.50,1137.75,41,128
12/29/2004,10:06,1137.75,1138.00,1137.75,1137.75,4,97
12/29/2004,10:07,1137.75,1138.50,1137.75,1138.00,1415,202
12/29/2004,10:08,1138.00,1138.25,1138.00,1138.25,140,17
12/29/2004,10:09,1138.25,1138.50,1138.00,1138.00,177,209
12/29/2004,10:10,1138.00,1138.25,1137.75,1138.00,113,179
12/29/2004,10:11,1137.75,1138.25,1137.75,1138.25,133,14
12/29/2004,10:12,1138.00,1138.50,1138.00,1138.25,427,57
12/29/2004,10:13,1138.50,1138.50,1138.25,1138.25,40,466
12/29/2004,10:14,1138.50,1138.50,1138.00,1138.25,127,143
12/29/2004,10:15,1138.25,1138.50,1138.00,1138.25,261,100
12/29/2004,10:16,1138.25,1138.50,1138.25,1138.50,8,344
12/29/2004,10:17,1138.25,1138.50,1138.25,1138.25,5,18
12/29/2004,10:18,1138.50,1138.75,1138.25,1138.75,1540,19
12/29/2004,10:19,1138.75,1139.25,1138.50,1139.25,1638,266
12/29/2004,10:20,1139.25,1139.50,1139.00,1139.00,636,836
12/29/2004,10:21,1139.25,1139.25,1138.75,1139.00,284,193
12/29/2004,10:22,1139.00,1139.00,1138.50,1138.50,588,543
12/29/2004,10:23,1138.50,1139.00,1138.50,1138.75,608,61
12/29/2004,10:24,1138.75,1139.00,1138.75,1138.75,24,204
12/29/2004,10:25,1139.00,1139.00,1138.75,1138.75,26,50
12/29/2004,10:26,1139.00,1139.00,1138.75,1138.75,20,76
12/29/2004,10:27,1138.75,1139.00,1138.75,1138.75,6,31
12/29/2004,10:28,1138.75,1139.00,1138.50,1138.75,130,143
12/29/2004,10:29,1139.00,1139.00,1138.75,1139.00,82,78
12/29/2004,10:30,1138.75,1138.75,1138.50,1138.75,83,312
12/29/2004,10:31,1138.75,1139.00,1138.75,1139.00,54,10
12/29/2004,10:32,1139.00,1139.00,1138.75,1139.00,767,3
12/29/2004,10:33,1139.00,1139.25,1139.00,1139.00,304,17
12/29/2004,10:34,1139.00,1139.25,1138.75,1139.25,177,201
12/29/2004,10:35,1139.00,1139.00,1138.50,1138.50,1,351
12/29/2004,10:36,1138.50,1138.75,1137.75,1138.00,250,1519
12/29/2004,10:37,1137.75,1138.00,1137.50,1137.75,271,782
12/29/2004,10:38,1137.75,1138.25,1137.75,1138.00,163,347
12/29/2004,10:39,1138.00,1138.25,1137.75,1138.25,212,207
12/29/2004,10:40,1138.25,1138.25,1138.00,1138.00,15,23
12/29/2004,10:41,1138.00,1138.25,1138.00,1138.00,1,393
12/29/2004,10:42,1138.00,1138.25,1138.00,1138.00,13,198
12/29/2004,10:43,1138.00,1138.25,1137.75,1138.00,135,118
12/29/2004,10:44,1137.75,1138.00,1137.75,1138.00,144,3
12/29/2004,10:45,1138.00,1138.00,1137.75,1137.75,190,6
12/29/2004,10:46,1137.75,1138.00,1137.75,1138.00,42,18
12/29/2004,10:47,1138.00,1138.00,1137.75,1138.00,11,5
12/29/2004,10:48,1138.00,1138.00,1137.75,1138.00,37,3
12/29/2004,10:49,1137.75,1138.00,1137.75,1137.75,32,98
12/29/2004,10:50,1138.00,1138.00,1137.25,1137.50,435,1029
12/29/2004,10:51,1137.50,1137.75,1137.50,1137.75,58,49
12/29/2004,10:52,1137.50,1137.75,1137.50,1137.50,67,293
12/29/2004,10:53,1137.75,1137.75,1137.50,1137.75,396,10
12/29/2004,10:54,1137.75,1138.00,1137.75,1137.75,126,63
12/29/2004,10:55,1137.75,1138.00,1137.25,1137.25,60,383
12/29/2004,10:56,1137.25,1137.75,1137.25,1137.50,266,437
12/29/2004,10:57,1137.50,1137.75,1137.25,1137.25,60,114
12/29/2004,10:58,1137.50,1137.50,1137.25,1137.25,15,12
12/29/2004,10:59,1137.25,1137.50,1137.00,1137.00,103,527
12/29/2004,11:00,1137.25,1137.50,1137.00,1137.50,250,31
12/29/2004,11:01,1137.50,1137.50,1137.00,1137.25,138,234
12/29/2004,11:02,1137.25,1137.25,1137.00,1137.25,44,8
12/29/2004,11:03,1137.25,1137.50,1137.25,1137.50,169,7
12/29/2004,11:04,1137.25,1137.50,1137.25,1137.25,37,302
12/29/2004,11:05,1137.25,1137.50,1137.25,1137.50,11,47
12/29/2004,11:06,1137.25,1137.50,1137.00,1137.25,47,334
12/29/2004,11:07,1137.25,1137.25,1137.00,1137.25,130,42
12/29/2004,11:08,1137.25,1137.50,1137.25,1137.50,233,43
12/29/2004,11:09,1137.50,1137.50,1137.25,1137.25,10,44
12/29/2004,11:10,1137.50,1137.50,1137.25,1137.50,11,37
12/29/2004,11:11,1137.25,1137.50,1137.25,1137.50,36,92
12/29/2004,11:12,1137.25,1137.50,1137.25,1137.25,28,52
12/29/2004,11:13,1137.25,1137.50,1137.25,1137.50,16,90
12/29/2004,11:14,1137.25,1137.50,1137.25,1137.50,308,89
12/29/2004,11:15,1137.25,1137.50,1137.25,1137.50,559,46
12/29/2004,11:16,1137.50,1137.50,1137.25,1137.50,116,37
12/29/2004,11:17,1137.50,1137.75,1137.50,1137.75,85,51
12/29/2004,11:18,1137.50,1137.75,1137.50,1137.75,91,23
12/29/2004,11:19,1137.75,1137.75,1137.50,1137.75,56,14
12/29/2004,11:20,1137.50,1137.75,1137.50,1137.75,15,70
12/29/2004,11:21,1137.50,1137.75,1137.50,1137.50,7,40
12/29/2004,11:22,1137.75,1137.75,1137.25,1137.50,185,359
12/29/2004,11:23,1137.25,1137.50,1137.25,1137.50,142,10
12/29/2004,11:24,1137.50,1137.75,1137.25,1137.75,312,90
12/29/2004,11:25,1137.75,1137.75,1137.50,1137.75,9,6
12/29/2004,11:26,1137.50,1137.75,1137.50,1137.75,8,4
12/29/2004,11:27,1137.75,1137.75,1137.50,1137.75,33,3
12/29/2004,11:28,1137.75,1137.75,1137.50,1137.50,4,7
12/29/2004,11:29,1137.75,1137.75,1137.50,1137.50,8,69
12/29/2004,11:30,1137.50,1137.75,1137.50,1137.75,8,36
12/29/2004,11:31,1137.75,1137.75,1137.50,1137.50,77,34
12/29/2004,11:32,1137.50,1137.50,1137.25,1137.50,50,323
12/29/2004,11:33,1137.50,1137.50,1137.25,1137.25,26,36
12/29/2004,11:34,1137.25,1137.50,1137.25,1137.50,9,2
12/29/2004,11:35,1137.25,1137.50,1137.25,1137.50,8,173
12/29/2004,11:36,1137.25,1137.50,1137.25,1137.50,6,2
12/29/2004,11:37,1137.50,1137.50,1137.25,1137.50,45,2
12/29/2004,11:38,1137.25,1137.50,1137.25,1137.50,58,4
12/29/2004,11:39,1137.50,1137.75,1137.25,1137.75,364,2
12/29/2004,11:40,1137.75,1137.75,1137.50,1137.50,9,14
12/29/2004,11:41,1137.75,1137.75,1137.50,1137.75,17,22
12/29/2004,11:42,1137.75,1137.75,1137.75,1137.75,89,0
12/29/2004,11:43,1137.75,1137.75,1137.75,1137.75,8,0
12/29/2004,11:44,1137.75,1137.75,1137.25,1137.25,5,285
12/29/2004,11:45,1137.25,1137.50,1137.00,1137.25,251,712
12/29/2004,11:46,1137.50,1137.50,1137.25,1137.25,4,93
12/29/2004,11:47,1137.25,1137.50,1137.00,1137.25,89,270
12/29/2004,11:48,1137.25,1137.25,1137.00,1137.00,15,46
12/29/2004,11:49,1137.25,1137.25,1137.00,1137.00,39,233
12/29/2004,11:50,1137.25,1137.25,1136.75,1137.00,295,969
12/29/2004,11:51,1136.75,1137.25,1136.75,1137.25,524,32
12/29/2004,11:52,1137.25,1137.50,1137.25,1137.50,538,6
12/29/2004,11:53,1137.50,1137.50,1137.25,1137.50,18,5
12/29/2004,11:54,1137.25,1137.50,1137.25,1137.50,22,4
12/29/2004,11:55,1137.50,1137.50,1137.25,1137.50,9,47
12/29/2004,11:56,1137.50,1137.50,1137.25,1137.25,265,23
12/29/2004,11:57,1137.50,1137.50,1137.25,1137.25,9,194
12/29/2004,11:58,1137.50,1137.50,1137.00,1137.25,90,536
12/29/2004,11:59,1137.25,1137.25,1136.50,1136.75,517,1063
12/29/2004,12:00,1136.75,1137.00,1136.50,1136.75,300,31
12/29/2004,12:01,1136.75,1137.00,1136.50,1136.50,126,607
12/29/2004,12:02,1136.50,1136.75,1136.50,1136.75,106,44
12/29/2004,12:03,1136.75,1137.00,1136.50,1136.75,197,225
12/29/2004,12:04,1136.75,1136.75,1136.50,1136.50,35,596
12/29/2004,12:05,1136.50,1136.75,1136.50,1136.50,31,15
12/29/2004,12:06,1136.50,1136.75,1136.50,1136.75,22,11
12/29/2004,12:07,1136.50,1137.00,1136.50,1137.00,370,22
12/29/2004,12:08,1137.00,1137.00,1136.75,1137.00,74,27
12/29/2004,12:09,1136.75,1137.25,1136.75,1137.25,317,27
12/29/2004,12:10,1137.25,1137.25,1137.00,1137.25,64,14
12/29/2004,12:11,1137.00,1137.25,1137.00,1137.25,6,7
12/29/2004,12:12,1137.25,1137.25,1137.00,1137.25,7,10
12/29/2004,12:13,1137.00,1137.25,1137.00,1137.00,12,76
12/29/2004,12:14,1137.00,1137.25,1137.00,1137.25,3,15
12/29/2004,12:15,1137.25,1137.25,1137.00,1137.00,23,12
12/29/2004,12:16,1137.00,1137.25,1137.00,1137.00,12,39
12/29/2004,12:17,1137.25,1137.25,1137.00,1137.25,25,3
12/29/2004,12:18,1137.00,1137.25,1137.00,1137.25,10,53
12/29/2004,12:19,1137.25,1137.25,1137.00,1137.00,28,12
12/29/2004,12:20,1137.25,1137.25,1137.00,1137.00,20,21
12/29/2004,12:21,1137.00,1137.25,1136.50,1136.50,123,1038
12/29/2004,12:22,1136.50,1136.75,1135.75,1136.50,787,2102
12/29/2004,12:23,1136.50,1136.75,1136.25,1136.50,336,42
12/29/2004,12:24,1136.50,1136.75,1136.25,1136.25,30,230
12/29/2004,12:25,1136.25,1136.50,1136.00,1136.00,22,409
12/29/2004,12:26,1136.00,1136.25,1135.75,1136.00,446,905
12/29/2004,12:27,1136.00,1136.50,1136.00,1136.00,403,282
12/29/2004,12:28,1136.00,1136.50,1136.00,1136.50,186,136
12/29/2004,12:29,1136.50,1136.50,1136.25,1136.50,37,24
12/29/2004,12:30,1136.25,1136.75,1136.25,1136.75,641,27
12/29/2004,12:31,1136.75,1136.75,1136.50,1136.75,710,306
12/29/2004,12:32,1136.75,1137.50,1136.75,1137.25,1900,344
12/29/2004,12:33,1137.25,1137.25,1137.00,1137.25,252,127
12/29/2004,12:34,1137.25,1137.25,1136.50,1136.50,56,585
12/29/2004,12:35,1136.75,1137.00,1136.50,1136.50,110,317
12/29/2004,12:36,1136.75,1136.75,1136.50,1136.50,122,3
12/29/2004,12:37,1136.50,1136.75,1136.00,1136.00,144,397
12/29/2004,12:38,1136.25,1136.50,1135.75,1136.25,412,488
12/29/2004,12:39,1136.00,1136.50,1136.00,1136.50,169,14
12/29/2004,12:40,1136.50,1136.50,1136.25,1136.50,240,6
12/29/2004,12:41,1136.75,1136.75,1136.50,1136.50,64,100
12/29/2004,12:42,1136.50,1136.75,1136.25,1136.50,188,128
12/29/2004,12:43,1136.75,1136.75,1136.25,1136.50,9,160
12/29/2004,12:44,1136.25,1136.50,1136.25,1136.25,8,9
12/29/2004,12:45,1136.25,1136.75,1136.25,1136.75,147,16
12/29/2004,12:46,1136.50,1136.50,1136.00,1136.25,301,712
12/29/2004,12:47,1136.25,1136.50,1136.00,1136.50,260,133
12/29/2004,12:48,1136.25,1136.50,1136.00,1136.25,229,108
12/29/2004,12:49,1136.25,1136.50,1136.00,1136.00,8,518
12/29/2004,12:50,1136.00,1137.00,1136.00,1137.00,1172,36
12/29/2004,12:51,1136.75,1137.25,1136.75,1137.25,546,184
12/29/2004,12:52,1137.00,1137.25,1136.75,1137.00,122,111
12/29/2004,12:53,1137.00,1137.00,1136.75,1136.75,143,74
12/29/2004,12:54,1137.00,1137.25,1136.75,1137.00,260,32
12/29/2004,12:55,1137.00,1137.00,1136.75,1137.00,194,16
12/29/2004,12:56,1136.75,1137.25,1136.75,1137.00,238,132
12/29/2004,12:57,1137.00,1137.00,1136.75,1137.00,64,143
12/29/2004,12:58,1137.25,1137.25,1136.75,1136.75,19,90
12/29/2004,12:59,1137.00,1137.00,1136.75,1137.00,26,19
12/29/2004,13:00,1137.00,1137.25,1136.75,1137.25,184,36
12/29/2004,13:01,1137.00,1137.50,1136.75,1137.50,569,186
12/29/2004,13:02,1137.25,1137.50,1137.25,1137.50,530,51
12/29/2004,13:03,1137.50,1137.75,1137.25,1137.75,282,383
12/29/2004,13:04,1137.75,1137.75,1137.50,1137.75,937,9
12/29/2004,13:05,1137.50,1137.75,1137.50,1137.75,335,5
12/29/2004,13:06,1137.75,1138.00,1137.50,1137.75,184,281
12/29/2004,13:07,1137.75,1137.75,1137.50,1137.50,10,39
12/29/2004,13:08,1137.75,1137.75,1137.50,1137.75,125,30
12/29/2004,13:09,1137.75,1138.00,1137.50,1137.75,245,178
12/29/2004,13:10,1137.50,1137.75,1137.50,1137.75,13,21
12/29/2004,13:11,1137.75,1137.75,1137.50,1137.75,28,4
12/29/2004,13:12,1137.50,1137.75,1137.50,1137.50,19,220
12/29/2004,13:13,1137.50,1137.75,1137.50,1137.50,9,161
12/29/2004,13:14,1137.50,1137.50,1137.25,1137.25,23,497
12/29/2004,13:15,1137.25,1137.50,1137.25,1137.25,2,43
12/29/2004,13:16,1137.25,1137.75,1137.25,1137.75,401,15
12/29/2004,13:17,1137.75,1137.75,1137.50,1137.75,403,20
12/29/2004,13:18,1137.50,1137.75,1137.50,1137.75,5,4
12/29/2004,13:19,1137.50,1137.75,1137.50,1137.75,1,1
12/29/2004,13:20,1137.50,1137.75,1137.25,1137.25,226,371
12/29/2004,13:21,1137.50,1137.75,1137.25,1137.25,180,77
12/29/2004,13:22,1137.25,1137.50,1137.25,1137.50,2,24
12/29/2004,13:23,1137.25,1137.50,1137.25,1137.50,13,18
12/29/2004,13:24,1137.25,1137.75,1137.25,1137.50,188,27
12/29/2004,13:25,1137.50,1137.50,1137.25,1137.50,6,159
12/29/2004,13:26,1137.25,1137.50,1137.25,1137.25,3,22
12/29/2004,13:27,1137.25,1137.50,1137.25,1137.50,8,10
12/29/2004,13:28,1137.25,1137.50,1137.25,1137.50,3,26
12/29/2004,13:29,1137.25,1137.25,1136.50,1136.75,133,933
12/29/2004,13:30,1136.75,1137.00,1136.75,1136.75,231,87
12/29/2004,13:31,1136.75,1137.00,1136.75,1137.00,12,56
12/29/2004,13:32,1136.75,1137.00,1136.75,1137.00,4,74
12/29/2004,13:33,1137.00,1137.00,1136.75,1137.00,289,23
12/29/2004,13:34,1137.00,1137.25,1137.00,1137.00,100,27
12/29/2004,13:35,1137.25,1137.25,1137.00,1137.00,37,10
12/29/2004,13:36,1137.25,1137.25,1137.00,1137.25,38,54
12/29/2004,13:37,1137.00,1137.25,1137.00,1137.25,73,38
12/29/2004,13:38,1137.25,1137.25,1137.00,1137.25,50,53
12/29/2004,13:39,1137.25,1137.25,1137.00,1137.25,140,2
12/29/2004,13:40,1137.25,1137.25,1137.00,1137.25,11,4
12/29/2004,13:41,1137.25,1137.25,1137.00,1137.25,19,12
12/29/2004,13:42,1137.25,1137.25,1137.00,1137.00,8,42
12/29/2004,13:43,1137.00,1137.25,1137.00,1137.25,6,3
12/29/2004,13:44,1137.00,1137.25,1137.00,1137.00,6,50
12/29/2004,13:45,1137.25,1137.50,1137.00,1137.25,293,281
12/29/2004,13:46,1137.50,1137.75,1137.25,1137.75,284,12
12/29/2004,13:47,1137.50,1138.00,1137.50,1138.00,861,13
12/29/2004,13:48,1137.75,1138.00,1137.50,1137.50,26,267
12/29/2004,13:49,1137.75,1137.75,1137.25,1137.50,84,107
12/29/2004,13:50,1137.50,1137.75,1137.50,1137.50,14,6
12/29/2004,13:51,1137.50,1137.75,1137.50,1137.75,31,10
12/29/2004,13:52,1137.50,1137.75,1137.25,1137.25,28,214
12/29/2004,13:53,1137.25,1137.50,1137.25,1137.25,321,53
12/29/2004,13:54,1137.50,1137.50,1137.00,1137.25,151,385
12/29/2004,13:55,1137.00,1137.50,1137.00,1137.50,610,42
12/29/2004,13:56,1137.50,1137.50,1137.25,1137.50,35,15
12/29/2004,13:57,1137.50,1137.75,1137.25,1137.50,337,77
12/29/2004,13:58,1137.50,1137.50,1137.25,1137.50,20,134
12/29/2004,13:59,1137.25,1137.50,1137.25,1137.50,35,5
12/29/2004,14:00,1137.50,1137.50,1137.25,1137.50,18,8
12/29/2004,14:01,1137.50,1137.75,1137.25,1137.50,62,11
12/29/2004,14:02,1137.75,1137.75,1137.50,1137.75,15,4
12/29/2004,14:03,1137.75,1138.00,1137.50,1137.50,498,142
12/29/2004,14:04,1137.75,1137.75,1137.50,1137.75,147,385
12/29/2004,14:05,1137.50,1137.75,1137.50,1137.75,10,57
12/29/2004,14:06,1137.50,1138.00,1137.50,1138.00,368,171
12/29/2004,14:07,1137.75,1138.00,1137.75,1137.75,205,129
12/29/2004,14:08,1138.00,1138.00,1137.50,1137.75,10,416
12/29/2004,14:09,1137.50,1137.75,1137.50,1137.75,21,27
12/29/2004,14:10,1137.75,1137.75,1137.50,1137.75,40,3
12/29/2004,14:11,1137.75,1137.75,1137.50,1137.50,24,157
12/29/2004,14:12,1137.50,1137.50,1137.00,1137.25,431,877
12/29/2004,14:13,1137.25,1137.50,1137.00,1137.25,137,247
12/29/2004,14:14,1137.25,1137.50,1137.00,1137.50,155,3
12/29/2004,14:15,1137.50,1137.50,1137.25,1137.50,2,28
12/29/2004,14:16,1137.25,1137.50,1137.25,1137.50,354,6
12/29/2004,14:17,1137.50,1137.75,1137.50,1137.75,31,15
12/29/2004,14:18,1137.75,1137.75,1137.50,1137.75,20,31
12/29/2004,14:19,1137.75,1138.25,1137.75,1138.25,1416,539
12/29/2004,14:20,1138.00,1138.25,1137.75,1137.75,11,364
12/29/2004,14:21,1137.75,1138.00,1137.75,1137.75,12,5
12/29/2004,14:22,1138.00,1138.25,1137.75,1138.00,303,36
12/29/2004,14:23,1138.00,1138.25,1138.00,1138.00,10,337
12/29/2004,14:24,1138.00,1138.00,1137.75,1138.00,8,623
12/29/2004,14:25,1137.75,1138.00,1137.75,1137.75,32,11
12/29/2004,14:26,1137.75,1138.00,1137.75,1138.00,368,10
12/29/2004,14:27,1138.00,1138.50,1138.00,1138.50,653,103
12/29/2004,14:28,1138.50,1138.50,1138.25,1138.50,88,25
12/29/2004,14:29,1138.50,1138.50,1138.25,1138.50,377,25
12/29/2004,14:30,1138.25,1138.75,1138.25,1138.50,1010,24
12/29/2004,14:31,1138.50,1139.00,1138.50,1138.75,940,408
12/29/2004,14:32,1138.50,1138.75,1138.25,1138.50,30,714
12/29/2004,14:33,1138.25,1138.50,1138.25,1138.25,8,32
12/29/2004,14:34,1138.25,1138.50,1138.25,1138.50,13,23
12/29/2004,14:35,1138.50,1138.50,1138.00,1138.25,58,467
12/29/2004,14:36,1138.00,1138.25,1138.00,1138.00,474,479
12/29/2004,14:37,1138.00,1138.25,1138.00,1138.00,42,832
12/29/2004,14:38,1138.00,1138.25,1138.00,1138.25,38,269
12/29/2004,14:39,1138.25,1138.25,1138.00,1138.00,157,281
12/29/2004,14:40,1138.25,1138.25,1137.75,1138.25,55,277
12/29/2004,14:41,1138.00,1138.25,1137.75,1137.75,3,447
12/29/2004,14:42,1138.00,1138.25,1137.75,1138.00,102,4
12/29/2004,14:43,1138.25,1138.25,1137.75,1138.00,120,199
12/29/2004,14:44,1138.00,1138.25,1138.00,1138.00,76,336
12/29/2004,14:45,1138.25,1138.25,1137.75,1137.75,112,660
12/29/2004,14:46,1137.75,1138.25,1137.75,1138.00,252,267
12/29/2004,14:47,1138.00,1138.25,1137.25,1137.50,777,1558
12/29/2004,14:48,1137.50,1137.75,1137.50,1137.75,52,322
12/29/2004,14:49,1137.75,1138.00,1137.50,1138.00,413,12
12/29/2004,14:50,1137.75,1137.75,1137.50,1137.50,4,347
12/29/2004,14:51,1137.75,1137.75,1137.50,1137.75,566,20
12/29/2004,14:52,1137.75,1138.00,1137.75,1137.75,51,17
12/29/2004,14:53,1137.75,1138.25,1137.75,1138.25,807,119
12/29/2004,14:54,1138.25,1138.50,1138.00,1138.50,707,76
12/29/2004,14:55,1138.50,1138.50,1138.25,1138.50,1317,13
12/29/2004,14:56,1138.50,1138.50,1138.25,1138.25,418,63
12/29/2004,14:57,1138.50,1139.00,1138.25,1138.75,1571,301
12/29/2004,14:58,1138.75,1138.75,1138.50,1138.75,397,96
12/29/2004,14:59,1138.75,1139.00,1138.50,1138.75,1576,345
12/29/2004,15:00,1138.50,1139.50,1138.50,1139.50,6090,914
12/29/2004,15:01,1139.25,1139.75,1139.25,1139.25,3295,1167
12/29/2004,15:02,1139.50,1139.50,1139.25,1139.25,486,726
12/29/2004,15:03,1139.25,1139.50,1139.00,1139.00,291,792
12/29/2004,15:04,1139.00,1139.25,1139.00,1139.25,95,54
12/29/2004,15:05,1139.25,1139.25,1138.75,1138.75,141,303
12/29/2004,15:06,1139.00,1139.25,1138.75,1139.25,373,270
12/29/2004,15:07,1139.00,1139.25,1139.00,1139.00,3,193
12/29/2004,15:08,1139.00,1139.25,1139.00,1139.00,7,550
12/29/2004,15:09,1139.00,1139.50,1139.00,1139.25,534,111
12/29/2004,15:10,1139.50,1139.50,1139.25,1139.25,180,60
12/29/2004,15:11,1139.25,1140.25,1139.25,1139.75,2219,800
12/29/2004,15:12,1140.00,1140.25,1139.75,1140.00,876,703
12/29/2004,15:13,1140.00,1140.25,1140.00,1140.00,102,331
12/29/2004,15:14,1139.75,1140.25,1139.75,1140.00,534,345
12/29/2004,15:15,1140.00,1140.25,1139.75,1139.75,1813,1239
12/29/2004,15:16,1139.75,1140.00,1139.75,1140.00,9,101
12/29/2004,15:31,1139.75,1139.75,1139.75,1139.75,0,158
12/29/2004,15:32,1139.75,1139.75,1139.50,1139.75,43,9
12/29/2004,15:33,1139.75,1139.75,1139.75,1139.75,30,0
12/29/2004,15:34,1139.75,1139.75,1139.75,1139.75,20,0
12/29/2004,15:35,1139.75,1139.75,1139.75,1139.75,122,0
12/29/2004,15:36,1139.75,1139.75,1139.75,1139.75,9,0
12/29/2004,15:37,1139.50,1139.50,1139.50,1139.50,0,56
12/29/2004,15:38,1139.50,1139.50,1139.50,1139.50,0,1
12/29/2004,15:39,1139.50,1139.50,1139.50,1139.50,0,21
12/29/2004,15:40,1139.75,1139.75,1139.50,1139.75,38,2
12/29/2004,15:41,1139.50,1139.50,1139.50,1139.50,0,1
12/29/2004,15:42,1139.50,1139.50,1139.50,1139.50,0,2
12/29/2004,15:43,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,15:44,1139.50,1139.50,1139.50,1139.50,0,1
12/29/2004,15:45,1139.50,1139.50,1139.50,1139.50,0,1
12/29/2004,15:46,1139.50,1139.75,1139.50,1139.75,2,1
12/29/2004,15:47,1139.50,1139.50,1139.50,1139.50,0,2
12/29/2004,15:48,1139.50,1140.25,1139.50,1140.00,337,22
12/29/2004,15:49,1140.00,1140.00,1140.00,1140.00,0,6
12/29/2004,15:50,1140.00,1140.00,1140.00,1140.00,0,30
12/29/2004,15:51,1140.00,1140.00,1140.00,1140.00,0,2
12/29/2004,15:52,1140.00,1140.00,1139.75,1140.00,10,92
12/29/2004,15:53,1139.75,1139.75,1139.75,1139.75,0,3
12/29/2004,15:55,1140.00,1140.00,1140.00,1140.00,2,0
12/29/2004,15:58,1139.75,1139.75,1139.75,1139.75,0,39
12/29/2004,15:59,1139.75,1139.75,1139.75,1139.75,0,20
12/29/2004,16:00,1139.75,1140.00,1139.75,1140.00,40,3
12/29/2004,17:01,1140.00,1140.00,1139.75,1140.00,3,17
12/29/2004,17:02,1139.75,1140.00,1139.75,1140.00,2,10
12/29/2004,17:03,1140.00,1140.00,1140.00,1140.00,5,0
12/29/2004,17:05,1140.00,1140.00,1140.00,1140.00,1,0
12/29/2004,17:07,1140.00,1140.00,1140.00,1140.00,1,0
12/29/2004,17:09,1139.75,1139.75,1139.75,1139.75,0,3
12/29/2004,17:10,1140.00,1140.00,1140.00,1140.00,2,0
12/29/2004,17:11,1139.75,1139.75,1139.75,1139.75,0,30
12/29/2004,17:13,1139.75,1139.75,1139.75,1139.75,0,1
12/29/2004,17:14,1139.75,1139.75,1139.75,1139.75,0,2
12/29/2004,17:15,1139.75,1139.75,1139.50,1139.50,0,2
12/29/2004,17:16,1139.50,1139.75,1139.50,1139.75,2,1
12/29/2004,17:17,1139.50,1139.50,1139.50,1139.50,0,1
12/29/2004,17:23,1139.50,1139.50,1139.50,1139.50,0,2
12/29/2004,17:24,1139.50,1139.50,1139.50,1139.50,0,2
12/29/2004,17:26,1139.75,1139.75,1139.50,1139.75,11,10
12/29/2004,17:27,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,17:28,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,17:33,1139.75,1139.75,1139.75,1139.75,5,0
12/29/2004,17:35,1139.75,1140.00,1139.50,1140.00,4,1
12/29/2004,17:36,1139.75,1139.75,1139.50,1139.75,1,2
12/29/2004,17:37,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,17:41,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,17:42,1139.50,1139.50,1139.50,1139.50,0,2
12/29/2004,17:47,1139.75,1139.75,1139.75,1139.75,6,0
12/29/2004,17:49,1139.75,1139.75,1139.75,1139.75,4,0
12/29/2004,17:52,1139.75,1139.75,1139.75,1139.75,15,0
12/29/2004,17:54,1139.50,1139.50,1139.50,1139.50,0,1
12/29/2004,18:00,1139.50,1139.50,1139.50,1139.50,0,5
12/29/2004,18:02,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,18:09,1139.75,1139.75,1139.75,1139.75,5,0
12/29/2004,18:11,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,18:16,1139.75,1139.75,1139.75,1139.75,11,0
12/29/2004,18:17,1139.75,1139.75,1139.75,1139.75,3,0
12/29/2004,18:18,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,18:20,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,18:21,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,18:22,1139.75,1139.75,1139.75,1139.75,4,0
12/29/2004,18:23,1139.50,1139.50,1139.50,1139.50,0,8
12/29/2004,18:24,1139.75,1139.75,1139.75,1139.75,2,0
12/29/2004,18:25,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,18:26,1139.75,1139.75,1139.75,1139.75,97,0
12/29/2004,18:30,1139.75,1139.75,1139.75,1139.75,2,0
12/29/2004,18:31,1139.75,1139.75,1139.75,1139.75,2,0
12/29/2004,18:32,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,18:33,1139.75,1140.00,1139.75,1140.00,12,0
12/29/2004,18:34,1139.75,1139.75,1139.75,1139.75,0,7
12/29/2004,18:35,1140.00,1140.00,1140.00,1140.00,1,0
12/29/2004,18:36,1139.75,1139.75,1139.75,1139.75,0,3
12/29/2004,18:43,1139.75,1139.75,1139.75,1139.75,0,3
12/29/2004,18:44,1139.75,1139.75,1139.75,1139.75,0,6
12/29/2004,18:45,1139.50,1139.50,1139.50,1139.50,0,2
12/29/2004,18:50,1139.50,1139.50,1139.50,1139.50,0,18
12/29/2004,18:58,1139.50,1139.50,1139.50,1139.50,0,2
12/29/2004,19:06,1139.75,1139.75,1139.75,1139.75,2,0
12/29/2004,19:07,1139.50,1139.50,1139.50,1139.50,0,4
12/29/2004,19:14,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,19:15,1139.50,1139.50,1139.50,1139.50,0,2
12/29/2004,19:17,1139.75,1139.75,1139.75,1139.75,10,0
12/29/2004,19:18,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,19:19,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,19:22,1139.75,1139.75,1139.75,1139.75,6,0
12/29/2004,19:23,1139.75,1139.75,1139.75,1139.75,3,0
12/29/2004,19:26,1140.00,1140.00,1140.00,1140.00,10,0
12/29/2004,19:27,1139.75,1139.75,1139.75,1139.75,0,1
12/29/2004,19:30,1139.75,1139.75,1139.75,1139.75,0,1
12/29/2004,19:31,1139.75,1139.75,1139.75,1139.75,0,20
12/29/2004,19:36,1139.75,1139.75,1139.75,1139.75,0,2
12/29/2004,19:42,1139.75,1139.75,1139.75,1139.75,0,40
12/29/2004,19:46,1139.75,1139.75,1139.75,1139.75,0,15
12/29/2004,19:47,1139.75,1139.75,1139.75,1139.75,0,5
12/29/2004,19:48,1139.50,1139.50,1139.50,1139.50,0,1
12/29/2004,19:50,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,19:55,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,19:58,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,20:01,1139.75,1139.75,1139.75,1139.75,4,0
12/29/2004,20:02,1139.75,1139.75,1139.75,1139.75,3,0
12/29/2004,20:06,1139.50,1139.50,1139.50,1139.50,0,21
12/29/2004,20:09,1139.50,1139.50,1139.50,1139.50,0,1
12/29/2004,20:20,1139.50,1139.50,1139.50,1139.50,0,201
12/29/2004,20:21,1139.25,1139.50,1139.25,1139.50,1,2
12/29/2004,20:32,1139.50,1139.50,1139.50,1139.50,1,0
12/29/2004,20:34,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,20:35,1139.50,1139.75,1139.50,1139.75,20,1
12/29/2004,20:36,1139.75,1139.75,1139.75,1139.75,2,0
12/29/2004,20:38,1139.50,1139.50,1139.50,1139.50,0,1
12/29/2004,20:39,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,20:40,1139.75,1139.75,1139.75,1139.75,2,0
12/29/2004,20:42,1139.50,1139.75,1139.50,1139.75,1,3
12/29/2004,20:43,1139.75,1139.75,1139.75,1139.75,20,0
12/29/2004,20:45,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,20:46,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,20:50,1139.50,1139.50,1139.50,1139.50,0,1
12/29/2004,20:53,1139.75,1139.75,1139.75,1139.75,5,0
12/29/2004,20:56,1139.75,1139.75,1139.75,1139.75,3,0
12/29/2004,21:08,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,21:24,1139.75,1139.75,1139.75,1139.75,7,0
12/29/2004,21:34,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,21:39,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,21:42,1139.75,1139.75,1139.75,1139.75,2,0
12/29/2004,21:43,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,21:46,1139.75,1139.75,1139.75,1139.75,10,0
12/29/2004,21:47,1139.75,1139.75,1139.75,1139.75,9,0
12/29/2004,21:51,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,21:54,1139.75,1139.75,1139.75,1139.75,25,0
12/29/2004,21:55,1140.00,1140.00,1139.75,1139.75,4,1
12/29/2004,21:59,1139.75,1139.75,1139.75,1139.75,0,2
12/29/2004,22:01,1139.75,1140.00,1139.75,1140.00,1,1
12/29/2004,22:07,1139.75,1139.75,1139.75,1139.75,0,1
12/29/2004,22:09,1139.75,1140.00,1139.75,1140.00,1,1
12/29/2004,22:10,1139.75,1139.75,1139.75,1139.75,0,3
12/29/2004,22:12,1140.00,1140.00,1140.00,1140.00,1,0
12/29/2004,22:15,1139.75,1139.75,1139.75,1139.75,0,4
12/29/2004,22:22,1139.75,1139.75,1139.75,1139.75,0,5
12/29/2004,22:23,1139.75,1139.75,1139.50,1139.50,0,47
12/29/2004,22:24,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,22:25,1139.50,1139.75,1139.50,1139.75,131,1
12/29/2004,22:26,1139.75,1139.75,1139.75,1139.75,57,0
12/29/2004,22:27,1139.75,1139.75,1139.75,1139.75,3,0
12/29/2004,22:28,1139.50,1139.50,1139.50,1139.50,0,1
12/29/2004,22:29,1140.00,1140.00,1139.50,1139.50,2,1
12/29/2004,22:31,1140.00,1140.00,1139.50,1139.50,1,2
12/29/2004,22:33,1139.75,1139.75,1139.50,1139.50,2,1
12/29/2004,22:35,1139.75,1139.75,1139.75,1139.75,7,0
12/29/2004,22:36,1139.75,1139.75,1139.50,1139.50,2,1
12/29/2004,22:39,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,22:40,1139.75,1139.75,1139.75,1139.75,6,0
12/29/2004,22:47,1139.75,1139.75,1139.75,1139.75,1,0
12/29/2004,22:50,1140.00,1140.00,1140.00,1140.00,1,0
12/29/2004,22:52,1140.00,1140.00,1140.00,1140.00,49,0
12/29/2004,22:53,1140.00,1140.00,1139.75,1139.75,8,1
12/29/2004,22:56,1139.75,1139.75,1139.75,1139.75,0,1
12/29/2004,23:01,1139.75,1139.75,1139.75,1139.75,0,3
12/29/2004,23:02,1139.75,1139.75,1139.75,1139.75,0,1
12/29/2004,23:09,1139.75,1139.75,1139.75,1139.75,0,1
12/29/2004,23:12,1139.75,1139.75,1139.75,1139.75,0,1
12/29/2004,23:24,1139.75,1139.75,1139.75,1139.75,0,1
12/29/2004,23:29,1140.00,1140.00,1140.00,1140.00,20,0
12/29/2004,23:31,1140.00,1140.00,1140.00,1140.00,1,0
12/29/2004,23:32,1139.75,1139.75,1139.75,1139.75,0,2
12/29/2004,23:34,1140.00,1140.00,1140.00,1140.00,11,0
12/29/2004,23:35,1140.00,1140.00,1140.00,1140.00,6,0
12/29/2004,23:36,1140.00,1140.00,1140.00,1140.00,3,0
12/29/2004,23:37,1140.00,1140.00,1139.75,1139.75,2,2
12/29/2004,23:39,1140.00,1140.00,1140.00,1140.00,1,0
12/29/2004,23:44,1139.75,1140.00,1139.75,1140.00,2,1
12/29/2004,23:57,1140.00,1140.00,1140.00,1140.00,1,0
12/30/2004,00:04,1140.25,1140.25,1140.25,1140.25,7,0
12/30/2004,00:05,1140.00,1140.25,1140.00,1140.25,1,1
12/30/2004,00:07,1140.00,1140.00,1140.00,1140.00,0,1
12/30/2004,00:13,1140.25,1140.25,1140.25,1140.25,1,0
12/30/2004,00:14,1140.25,1140.25,1140.25,1140.25,1,0
12/30/2004,00:21,1140.00,1140.00,1140.00,1140.00,0,1
12/30/2004,00:23,1140.00,1140.00,1140.00,1140.00,0,2
12/30/2004,00:26,1140.00,1140.00,1140.00,1140.00,0,2
12/30/2004,00:39,1140.25,1140.25,1140.25,1140.25,1,0
12/30/2004,00:40,1140.00,1140.00,1140.00,1140.00,0,1
12/30/2004,00:42,1140.25,1140.25,1140.25,1140.25,1,0
12/30/2004,00:43,1140.00,1140.25,1140.00,1140.00,1,3
12/30/2004,00:44,1140.25,1140.25,1140.25,1140.25,1,0
12/30/2004,00:45,1140.25,1140.25,1140.25,1140.25,2,0
12/30/2004,00:50,1140.00,1140.00,1140.00,1140.00,0,1
12/30/2004,00:51,1140.25,1140.25,1140.25,1140.25,1,0
12/30/2004,00:53,1140.25,1140.25,1140.25,1140.25,5,0
12/30/2004,00:56,1140.00,1140.00,1140.00,1140.00,0,1
12/30/2004,00:57,1140.00,1140.00,1140.00,1140.00,0,1
12/30/2004,00:58,1140.00,1140.00,1139.75,1139.75,0,60
12/30/2004,01:00,1139.75,1139.75,1139.75,1139.75,0,249
12/30/2004,01:01,1139.75,1139.75,1139.75,1139.75,0,173
12/30/2004,01:02,1139.75,1139.75,1139.50,1139.75,8,100
12/30/2004,01:03,1139.75,1139.75,1139.75,1139.75,7,0
12/30/2004,01:04,1139.50,1139.50,1139.50,1139.50,0,1
12/30/2004,01:05,1139.75,1139.75,1139.50,1139.50,2,1
12/30/2004,01:07,1139.75,1139.75,1139.75,1139.75,1,0
12/30/2004,01:08,1139.75,1139.75,1139.75,1139.75,10,0
12/30/2004,01:09,1140.00,1140.00,1139.75,1140.00,27,1
12/30/2004,01:10,1140.00,1140.00,1139.75,1140.00,32,1
12/30/2004,01:11,1139.75,1140.00,1139.75,1139.75,3,2
12/30/2004,01:12,1140.00,1140.00,1139.75,1140.00,13,1
12/30/2004,01:13,1140.00,1140.00,1139.75,1139.75,22,5
12/30/2004,01:15,1139.75,1140.00,1139.75,1139.75,21,2
12/30/2004,01:16,1140.00,1140.00,1140.00,1140.00,28,0
12/30/2004,01:17,1140.00,1140.00,1140.00,1140.00,4,0
12/30/2004,01:23,1140.00,1140.00,1140.00,1140.00,1,0
12/30/2004,01:41,1140.00,1140.00,1140.00,1140.00,1,0
12/30/2004,01:43,1140.00,1140.00,1140.00,1140.00,10,0
12/30/2004,01:48,1140.00,1140.00,1140.00,1140.00,33,0
12/30/2004,01:50,1140.00,1140.00,1140.00,1140.00,6,0
12/30/2004,01:51,1140.00,1140.00,1140.00,1140.00,22,0
12/30/2004,01:52,1140.00,1140.00,1140.00,1140.00,5,0
12/30/2004,01:53,1139.75,1139.75,1139.75,1139.75,0,15
12/30/2004,02:01,1139.75,1139.75,1139.75,1139.75,0,8
12/30/2004,02:02,1139.75,1139.75,1139.50,1139.50,0,50
12/30/2004,02:03,1139.50,1139.75,1139.50,1139.75,5,28
12/30/2004,02:04,1139.75,1139.75,1139.75,1139.75,35,0
12/30/2004,02:05,1139.50,1139.50,1139.50,1139.50,0,3
12/30/2004,02:06,1139.75,1139.75,1139.50,1139.75,6,2
12/30/2004,02:07,1139.50,1139.75,1139.50,1139.75,2,5
12/30/2004,02:08,1139.75,1139.75,1139.50,1139.50,10,47
12/30/2004,02:09,1139.25,1139.25,1139.25,1139.25,0,5
12/30/2004,02:12,1139.25,1139.25,1139.25,1139.25,0,11
12/30/2004,02:13,1139.25,1139.25,1139.00,1139.25,2,75
12/30/2004,02:14,1139.25,1139.25,1139.25,1139.25,15,0
12/30/2004,02:15,1139.25,1139.25,1139.25,1139.25,14,0
12/30/2004,02:16,1139.25,1139.25,1139.25,1139.25,2,0
12/30/2004,02:18,1139.25,1139.25,1139.25,1139.25,2,0
12/30/2004,02:19,1139.25,1139.25,1139.25,1139.25,2,0
12/30/2004,02:21,1139.25,1139.25,1139.25,1139.25,10,0
12/30/2004,02:24,1139.25,1139.25,1139.25,1139.25,63,0
12/30/2004,02:25,1139.25,1139.25,1139.25,1139.25,10,0
12/30/2004,02:26,1139.25,1139.25,1139.25,1139.25,48,0
12/30/2004,02:27,1139.25,1139.25,1139.25,1139.25,3,0
12/30/2004,02:28,1139.25,1139.25,1139.25,1139.25,1,0
12/30/2004,02:32,1139.25,1139.25,1139.25,1139.25,1,0
12/30/2004,02:33,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,02:34,1139.25,1139.25,1139.25,1139.25,0,10
12/30/2004,02:35,1139.25,1139.25,1139.25,1139.25,0,12
12/30/2004,02:36,1139.25,1139.25,1139.25,1139.25,0,10
12/30/2004,02:40,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,02:41,1139.25,1139.25,1139.25,1139.25,0,2
12/30/2004,02:45,1139.50,1139.50,1139.50,1139.50,20,0
12/30/2004,02:46,1139.50,1139.50,1139.50,1139.50,16,0
12/30/2004,02:47,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,02:48,1139.50,1139.50,1139.50,1139.50,6,0
12/30/2004,02:51,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,02:52,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,02:54,1139.50,1139.50,1139.50,1139.50,6,0
12/30/2004,02:55,1139.50,1139.50,1139.50,1139.50,15,0
12/30/2004,03:05,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,03:06,1139.25,1139.50,1139.25,1139.50,1,1
12/30/2004,03:12,1139.25,1139.25,1139.25,1139.25,0,33
12/30/2004,03:13,1139.25,1139.25,1139.25,1139.25,0,6
12/30/2004,03:14,1139.00,1139.00,1139.00,1139.00,0,5
12/30/2004,03:15,1139.25,1139.25,1139.25,1139.25,3,0
12/30/2004,03:17,1139.00,1139.25,1139.00,1139.25,26,1
12/30/2004,03:18,1139.25,1139.25,1139.25,1139.25,2,0
12/30/2004,03:20,1139.00,1139.00,1139.00,1139.00,0,2
12/30/2004,03:23,1139.00,1139.00,1139.00,1139.00,0,1
12/30/2004,03:24,1139.25,1139.25,1139.25,1139.25,9,0
12/30/2004,03:25,1139.25,1139.25,1139.25,1139.25,15,0
12/30/2004,03:26,1139.25,1139.25,1139.25,1139.25,35,0
12/30/2004,03:27,1139.25,1139.50,1139.25,1139.50,17,0
12/30/2004,03:28,1139.25,1139.25,1139.25,1139.25,0,17
12/30/2004,03:29,1139.25,1139.25,1139.25,1139.25,0,1
12/30/2004,03:31,1139.50,1139.50,1139.50,1139.50,24,0
12/30/2004,03:32,1139.75,1140.00,1139.75,1140.00,33,0
12/30/2004,03:33,1139.75,1139.75,1139.75,1139.75,0,38
12/30/2004,03:34,1139.75,1139.75,1139.75,1139.75,0,5
12/30/2004,03:36,1139.75,1139.75,1139.75,1139.75,0,1
12/30/2004,03:37,1139.75,1139.75,1139.75,1139.75,0,23
12/30/2004,03:38,1139.75,1139.75,1139.75,1139.75,0,1
12/30/2004,03:39,1139.75,1139.75,1139.50,1139.50,0,33
12/30/2004,03:41,1139.75,1139.75,1139.75,1139.75,10,0
12/30/2004,03:42,1139.75,1139.75,1139.75,1139.75,10,0
12/30/2004,03:43,1139.75,1139.75,1139.75,1139.75,29,0
12/30/2004,03:44,1140.00,1140.00,1140.00,1140.00,1,0
12/30/2004,03:46,1139.75,1139.75,1139.75,1139.75,0,1
12/30/2004,03:49,1140.00,1140.00,1139.75,1139.75,1,6
12/30/2004,03:50,1139.75,1139.75,1139.75,1139.75,0,16
12/30/2004,03:52,1139.75,1139.75,1139.75,1139.75,0,16
12/30/2004,03:53,1139.75,1139.75,1139.75,1139.75,0,5
12/30/2004,03:55,1139.75,1140.00,1139.75,1139.75,25,18
12/30/2004,03:57,1140.00,1140.00,1140.00,1140.00,1,0
12/30/2004,03:58,1139.75,1139.75,1139.75,1139.75,0,1
12/30/2004,03:59,1140.00,1140.00,1140.00,1140.00,2,0
12/30/2004,04:00,1140.00,1140.00,1140.00,1140.00,61,0
12/30/2004,04:03,1140.00,1140.00,1140.00,1140.00,1,0
12/30/2004,04:05,1139.75,1139.75,1139.75,1139.75,0,49
12/30/2004,04:06,1139.50,1139.50,1139.50,1139.50,0,3
12/30/2004,04:10,1139.75,1139.75,1139.75,1139.75,7,0
12/30/2004,04:11,1139.75,1139.75,1139.75,1139.75,1,0
12/30/2004,04:12,1139.75,1139.75,1139.75,1139.75,12,0
12/30/2004,04:13,1140.00,1140.00,1139.75,1139.75,12,22
12/30/2004,04:15,1139.75,1139.75,1139.75,1139.75,0,4
12/30/2004,04:17,1139.75,1139.75,1139.75,1139.75,0,19
12/30/2004,04:19,1139.50,1139.75,1139.50,1139.50,10,16
12/30/2004,04:21,1139.75,1139.75,1139.75,1139.75,1,0
12/30/2004,04:22,1139.75,1139.75,1139.75,1139.75,3,0
12/30/2004,04:23,1139.50,1139.50,1139.50,1139.50,0,65
12/30/2004,04:24,1139.50,1139.50,1139.50,1139.50,0,4
12/30/2004,04:25,1139.50,1139.50,1139.50,1139.50,0,1
12/30/2004,04:26,1139.50,1139.50,1139.50,1139.50,0,15
12/30/2004,04:27,1139.50,1139.50,1139.50,1139.50,0,14
12/30/2004,04:31,1139.50,1139.75,1139.50,1139.75,10,2
12/30/2004,04:32,1139.50,1139.75,1139.50,1139.75,1,1
12/30/2004,04:35,1139.50,1139.50,1139.50,1139.50,0,4
12/30/2004,04:37,1139.75,1139.75,1139.75,1139.75,1,0
12/30/2004,04:38,1139.75,1139.75,1139.50,1139.50,1,10
12/30/2004,04:40,1139.75,1139.75,1139.75,1139.75,15,0
12/30/2004,04:41,1140.00,1140.00,1140.00,1140.00,4,0
12/30/2004,04:42,1140.00,1140.00,1140.00,1140.00,1,0
12/30/2004,04:45,1139.75,1139.75,1139.75,1139.75,0,3
12/30/2004,04:47,1139.75,1139.75,1139.75,1139.75,0,1
12/30/2004,04:50,1140.00,1140.00,1140.00,1140.00,1,0
12/30/2004,04:58,1140.00,1140.00,1139.75,1140.00,2,1
12/30/2004,05:01,1140.00,1140.00,1140.00,1140.00,1,0
12/30/2004,05:03,1140.00,1140.00,1140.00,1140.00,2,0
12/30/2004,05:08,1140.00,1140.00,1140.00,1140.00,1,0
12/30/2004,05:11,1140.00,1140.00,1140.00,1140.00,4,0
12/30/2004,05:13,1140.00,1140.00,1140.00,1140.00,1,0
12/30/2004,05:15,1140.00,1140.00,1140.00,1140.00,5,0
12/30/2004,05:20,1139.75,1139.75,1139.75,1139.75,0,1
12/30/2004,05:21,1140.00,1140.00,1139.75,1139.75,1,1
12/30/2004,05:22,1140.00,1140.00,1140.00,1140.00,3,0
12/30/2004,05:24,1139.75,1139.75,1139.50,1139.50,0,78
12/30/2004,05:25,1139.50,1139.50,1139.50,1139.50,0,24
12/30/2004,05:37,1139.50,1139.50,1139.50,1139.50,0,10
12/30/2004,05:38,1139.75,1139.75,1139.75,1139.75,28,0
12/30/2004,05:39,1139.50,1139.50,1139.50,1139.50,0,10
12/30/2004,05:41,1139.75,1139.75,1139.75,1139.75,42,0
12/30/2004,05:42,1139.75,1139.75,1139.75,1139.75,2,0
12/30/2004,05:45,1139.50,1139.50,1139.50,1139.50,0,1
12/30/2004,05:47,1139.50,1139.50,1139.50,1139.50,0,1
12/30/2004,05:50,1139.75,1139.75,1139.75,1139.75,7,0
12/30/2004,05:51,1139.75,1139.75,1139.75,1139.75,20,0
12/30/2004,05:52,1139.75,1139.75,1139.75,1139.75,20,0
12/30/2004,05:54,1139.50,1139.50,1139.50,1139.50,0,45
12/30/2004,05:55,1139.50,1139.50,1139.50,1139.50,0,15
12/30/2004,05:57,1139.50,1139.50,1139.50,1139.50,0,1
12/30/2004,06:00,1139.50,1139.50,1139.50,1139.50,0,1
12/30/2004,06:02,1139.50,1139.50,1139.50,1139.50,0,12
12/30/2004,06:03,1139.50,1139.50,1139.50,1139.50,0,12
12/30/2004,06:04,1139.50,1139.50,1139.50,1139.50,0,1
12/30/2004,06:08,1139.50,1139.50,1139.50,1139.50,0,2
12/30/2004,06:10,1139.50,1139.50,1139.50,1139.50,0,2
12/30/2004,06:13,1139.50,1139.50,1139.25,1139.25,0,20
12/30/2004,06:15,1139.50,1139.50,1139.50,1139.50,3,0
12/30/2004,06:17,1139.50,1139.50,1139.50,1139.50,2,0
12/30/2004,06:18,1139.50,1139.50,1139.50,1139.50,5,0
12/30/2004,06:21,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,06:22,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,06:24,1139.25,1139.25,1139.25,1139.25,0,10
12/30/2004,06:27,1139.50,1139.50,1139.25,1139.25,1,22
12/30/2004,06:28,1139.25,1139.25,1139.00,1139.00,0,72
12/30/2004,06:29,1139.25,1139.25,1139.25,1139.25,27,0
12/30/2004,06:31,1139.25,1139.25,1139.25,1139.25,10,0
12/30/2004,06:37,1139.25,1139.25,1139.25,1139.25,13,0
12/30/2004,06:38,1139.25,1139.25,1139.25,1139.25,18,0
12/30/2004,06:39,1139.25,1139.25,1139.25,1139.25,12,0
12/30/2004,06:40,1139.25,1139.25,1139.25,1139.25,1,0
12/30/2004,06:42,1139.25,1139.25,1139.25,1139.25,9,0
12/30/2004,06:43,1139.25,1139.25,1139.25,1139.25,16,0
12/30/2004,06:44,1139.25,1139.25,1139.25,1139.25,9,0
12/30/2004,06:45,1139.25,1139.25,1139.25,1139.25,8,0
12/30/2004,06:46,1139.25,1139.25,1139.25,1139.25,3,0
12/30/2004,06:47,1139.25,1139.25,1139.25,1139.25,8,0
12/30/2004,06:49,1139.25,1139.25,1139.25,1139.25,1,0
12/30/2004,06:50,1139.25,1139.25,1139.25,1139.25,1,0
12/30/2004,06:51,1139.00,1139.00,1139.00,1139.00,0,2
12/30/2004,06:52,1139.00,1139.00,1139.00,1139.00,0,1
12/30/2004,06:53,1139.25,1139.25,1139.25,1139.25,10,0
12/30/2004,06:54,1139.50,1139.75,1139.50,1139.50,93,20
12/30/2004,06:55,1139.75,1139.75,1139.75,1139.75,45,0
12/30/2004,06:56,1139.50,1139.50,1139.50,1139.50,0,28
12/30/2004,06:58,1139.50,1139.50,1139.50,1139.50,0,3
12/30/2004,06:59,1139.50,1139.50,1139.50,1139.50,0,5
12/30/2004,07:01,1139.25,1139.25,1139.25,1139.25,0,5
12/30/2004,07:03,1139.25,1139.25,1139.25,1139.25,0,5
12/30/2004,07:04,1139.50,1139.50,1139.50,1139.50,2,0
12/30/2004,07:05,1139.50,1139.50,1139.50,1139.50,3,0
12/30/2004,07:07,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,07:09,1139.50,1139.50,1139.50,1139.50,2,0
12/30/2004,07:10,1139.50,1139.50,1139.50,1139.50,72,0
12/30/2004,07:11,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,07:13,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,07:14,1139.50,1139.50,1139.50,1139.50,1,0
12/30/2004,07:15,1139.50,1139.75,1139.50,1139.50,31,7
12/30/2004,07:16,1139.50,1139.50,1139.50,1139.50,0,1
12/30/2004,07:17,1139.50,1140.00,1139.50,1140.00,194,1
12/30/2004,07:18,1140.00,1140.00,1140.00,1140.00,21,0
12/30/2004,07:19,1140.00,1140.00,1139.75,1139.75,105,3
12/30/2004,07:20,1139.75,1139.75,1139.75,1139.75,0,7
12/30/2004,07:21,1140.00,1140.00,1139.75,1140.00,207,7
12/30/2004,07:22,1140.00,1140.00,1140.00,1140.00,11,0
12/30/2004,07:23,1140.00,1140.00,1140.00,1140.00,6,0
12/30/2004,07:24,1139.75,1139.75,1139.75,1139.75,0,1
12/30/2004,07:28,1140.00,1140.25,1140.00,1140.25,286,70
12/30/2004,07:29,1140.25,1140.25,1140.00,1140.00,17,34
12/30/2004,07:30,1140.00,1140.00,1140.00,1140.00,0,54
12/30/2004,07:31,1140.25,1140.50,1140.00,1140.25,232,75
12/30/2004,07:32,1140.25,1140.75,1140.25,1140.50,330,52
12/30/2004,07:33,1140.50,1141.00,1140.25,1140.75,593,135
12/30/2004,07:34,1140.75,1140.75,1140.75,1140.75,171,0
12/30/2004,07:35,1140.75,1141.00,1140.75,1140.75,11,11
12/30/2004,07:36,1141.00,1141.25,1141.00,1141.00,718,425
12/30/2004,07:37,1141.25,1141.25,1141.00,1141.25,39,4
12/30/2004,07:38,1141.25,1141.25,1140.75,1140.75,3,116
12/30/2004,07:39,1140.75,1141.00,1140.75,1141.00,112,4
12/30/2004,07:40,1141.00,1141.25,1141.00,1141.00,81,53
12/30/2004,07:41,1141.00,1141.00,1140.75,1140.75,0,72
12/30/2004,07:42,1141.00,1141.00,1140.50,1140.50,3,87
12/30/2004,07:43,1140.50,1140.75,1140.50,1140.50,32,5
12/30/2004,07:44,1140.75,1140.75,1140.75,1140.75,16,0
12/30/2004,07:45,1141.00,1141.50,1141.00,1141.00,230,17
12/30/2004,07:46,1141.25,1141.25,1140.50,1140.50,3,187
12/30/2004,07:47,1140.50,1140.75,1140.50,1140.75,3,12
12/30/2004,07:48,1140.75,1140.75,1140.50,1140.50,1,1
12/30/2004,07:49,1140.75,1140.75,1140.75,1140.75,14,0
12/30/2004,07:50,1140.75,1140.75,1140.50,1140.75,3,1
12/30/2004,07:51,1140.50,1140.75,1140.50,1140.75,4,5
12/30/2004,07:52,1140.75,1140.75,1140.75,1140.75,8,0
12/30/2004,07:53,1140.50,1140.75,1140.50,1140.75,3,10
12/30/2004,07:54,1140.50,1140.75,1140.50,1140.75,47,32
12/30/2004,07:55,1140.50,1140.75,1140.50,1140.75,1,60
12/30/2004,07:56,1140.50,1140.75,1140.50,1140.75,1,10
12/30/2004,07:57,1140.75,1140.75,1140.50,1140.50,20,6
12/30/2004,07:58,1140.50,1140.75,1140.50,1140.75,2,1
12/30/2004,07:59,1140.75,1140.75,1140.50,1140.50,4,1
12/30/2004,08:01,1140.50,1140.75,1140.50,1140.75,2,1
12/30/2004,08:02,1140.75,1140.75,1140.75,1140.75,195,0
12/30/2004,08:03,1140.75,1140.75,1140.75,1140.75,46,0
12/30/2004,08:04,1140.75,1141.00,1140.75,1140.75,151,48
12/30/2004,08:05,1140.75,1140.75,1140.75,1140.75,0,33
12/30/2004,08:06,1140.75,1140.75,1140.50,1140.75,4,6
12/30/2004,08:07,1140.75,1140.75,1140.75,1140.75,7,0
12/30/2004,08:08,1140.75,1140.75,1140.50,1140.50,23,52
12/30/2004,08:09,1140.50,1140.50,1140.50,1140.50,0,90
12/30/2004,08:10,1140.75,1140.75,1140.50,1140.50,10,144
12/30/2004,08:11,1140.50,1140.50,1140.50,1140.50,0,3
12/30/2004,08:12,1140.75,1140.75,1140.75,1140.75,10,0
12/30/2004,08:13,1140.75,1140.75,1140.50,1140.75,25,1
12/30/2004,08:14,1140.50,1140.75,1140.50,1140.50,3,173
12/30/2004,08:15,1140.75,1140.75,1140.75,1140.75,1,0
12/30/2004,08:16,1140.50,1140.75,1140.50,1140.50,4,30
12/30/2004,08:17,1140.50,1140.50,1140.50,1140.50,0,1
12/30/2004,08:18,1140.75,1140.75,1140.50,1140.75,3,26
12/30/2004,08:19,1140.50,1140.50,1140.50,1140.50,0,30
12/30/2004,08:20,1140.50,1140.50,1140.50,1140.50,0,198
12/30/2004,08:21,1140.50,1140.50,1140.25,1140.25,0,73
12/30/2004,08:22,1140.25,1140.25,1140.25,1140.25,0,16
12/30/2004,08:23,1140.25,1140.50,1140.25,1140.25,2,19
12/30/2004,08:24,1140.25,1140.50,1140.25,1140.50,9,8
12/30/2004,08:25,1140.50,1140.50,1140.25,1140.25,5,13
12/30/2004,08:26,1140.25,1140.50,1140.00,1140.25,5,30
12/30/2004,08:27,1140.00,1140.25,1140.00,1140.00,4,41
12/30/2004,08:28,1140.25,1140.25,1139.75,1139.75,18,442
12/30/2004,08:29,1139.75,1140.00,1139.50,1139.75,53,76
12/30/2004,08:30,1139.75,1140.00,1139.75,1140.00,303,88
12/30/2004,08:31,1140.25,1140.25,1139.50,1139.75,537,824
12/30/2004,08:32,1139.75,1140.00,1139.50,1139.75,296,514
12/30/2004,08:33,1139.75,1139.75,1139.25,1139.25,142,937
12/30/2004,08:34,1139.25,1139.75,1139.00,1139.75,710,225
12/30/2004,08:35,1139.75,1140.25,1139.75,1140.25,518,29
12/30/2004,08:36,1140.25,1141.00,1140.00,1140.50,1294,468
12/30/2004,08:37,1140.75,1141.25,1140.50,1141.00,1975,1026
12/30/2004,08:38,1141.00,1141.25,1140.75,1140.75,740,390
12/30/2004,08:39,1140.75,1141.00,1140.25,1140.75,731,997
12/30/2004,08:40,1140.75,1141.25,1140.75,1140.75,751,112
12/30/2004,08:41,1140.75,1141.00,1140.25,1140.50,302,750
12/30/2004,08:42,1140.75,1140.75,1140.25,1140.50,76,286
12/30/2004,08:43,1140.50,1140.75,1140.25,1140.25,125,250
12/30/2004,08:44,1140.50,1140.50,1140.25,1140.50,267,39
12/30/2004,08:45,1140.25,1140.50,1140.00,1140.25,378,726
12/30/2004,08:46,1140.50,1140.75,1140.25,1140.75,435,110
12/30/2004,08:47,1140.50,1140.75,1140.25,1140.25,58,466
12/30/2004,08:48,1140.25,1140.50,1140.00,1140.25,220,570
12/30/2004,08:49,1140.50,1140.75,1140.25,1140.75,1787,62
12/30/2004,08:50,1140.75,1140.75,1140.25,1140.50,374,655
12/30/2004,08:51,1140.50,1140.50,1140.25,1140.25,343,129
12/30/2004,08:52,1140.25,1140.50,1140.00,1140.00,383,243
12/30/2004,08:53,1140.25,1140.50,1140.25,1140.25,29,137
12/30/2004,08:54,1140.00,1140.25,1140.00,1140.00,478,30
12/30/2004,08:55,1140.00,1140.50,1140.00,1140.25,216,194
12/30/2004,08:56,1140.25,1140.50,1140.25,1140.25,42,15
12/30/2004,08:57,1140.25,1140.50,1140.25,1140.25,33,237
12/30/2004,08:58,1140.25,1140.75,1139.75,1140.50,1499,495
12/30/2004,08:59,1140.50,1140.75,1140.50,1140.50,378,252
12/30/2004,09:00,1140.50,1140.50,1140.00,1140.00,279,477
12/30/2004,09:01,1140.00,1140.50,1139.50,1139.50,660,1063
12/30/2004,09:02,1139.50,1140.50,1139.00,1140.25,2578,858
12/30/2004,09:03,1140.25,1140.50,1140.00,1140.25,341,382
12/30/2004,09:04,1140.00,1140.25,1139.50,1139.75,372,263
12/30/2004,09:05,1140.00,1140.25,1139.75,1140.00,302,133
12/30/2004,09:06,1140.00,1140.00,1139.75,1140.00,226,17
12/30/2004,09:07,1140.00,1140.50,1140.00,1140.25,684,1048
12/30/2004,09:08,1140.25,1140.50,1139.75,1139.75,322,210
12/30/2004,09:09,1140.00,1140.50,1139.75,1140.25,492,356
12/30/2004,09:10,1140.25,1141.00,1140.25,1141.00,1657,467
12/30/2004,09:11,1140.75,1141.00,1140.50,1140.75,744,991
12/30/2004,09:12,1140.75,1140.75,1140.00,1140.25,117,615
12/30/2004,09:13,1140.25,1140.25,1139.75,1140.00,939,293
12/30/2004,09:14,1140.00,1140.75,1140.00,1140.25,535,153
12/30/2004,09:15,1140.50,1140.75,1140.25,1140.25,105,119
12/30/2004,09:16,1140.50,1140.75,1140.25,1140.75,298,23
12/30/2004,09:17,1140.50,1141.00,1140.50,1140.75,421,156
12/30/2004,09:18,1140.75,1141.75,1140.75,1141.75,2286,555
12/30/2004,09:19,1141.75,1142.00,1141.25,1141.50,2441,1949
12/30/2004,09:20,1141.50,1141.75,1141.25,1141.25,369,812
12/30/2004,09:21,1141.25,1141.50,1140.75,1141.25,759,781
12/30/2004,09:22,1141.25,1141.75,1141.00,1141.25,845,389
12/30/2004,09:23,1141.25,1141.25,1140.75,1141.00,231,410
12/30/2004,09:24,1140.75,1141.00,1140.50,1140.75,180,253
12/30/2004,09:25,1140.75,1141.00,1140.50,1140.75,336,267
12/30/2004,09:26,1140.75,1141.00,1140.50,1140.75,53,221
12/30/2004,09:27,1140.75,1141.00,1140.75,1141.00,179,18
12/30/2004,09:28,1141.00,1141.00,1140.50,1140.50,35,300
12/30/2004,09:29,1140.75,1140.75,1140.50,1140.75,183,1
12/30/2004,09:30,1140.75,1141.25,1140.50,1140.75,381,106
12/30/2004,09:31,1141.00,1141.25,1140.75,1141.00,879,116
12/30/2004,09:32,1141.00,1141.25,1140.75,1140.75,703,498
12/30/2004,09:33,1140.75,1141.25,1140.75,1141.00,274,13
12/30/2004,09:34,1141.25,1141.25,1140.75,1140.75,43,186
12/30/2004,09:35,1140.75,1141.00,1140.50,1140.50,10,362
12/30/2004,09:36,1140.50,1140.75,1140.50,1140.50,4,210
12/30/2004,09:37,1140.50,1140.75,1140.50,1140.75,64,4
12/30/2004,09:38,1140.75,1140.75,1140.25,1140.25,123,461
12/30/2004,09:39,1140.25,1140.75,1140.25,1140.50,252,29
12/30/2004,09:40,1140.75,1140.75,1140.50,1140.75,220,145
12/30/2004,09:41,1140.75,1141.00,1140.75,1140.75,21,81
12/30/2004,09:42,1140.75,1141.00,1140.75,1140.75,30,21
12/30/2004,09:43,1140.75,1141.00,1140.75,1140.75,8,76
12/30/2004,09:44,1140.75,1141.00,1140.75,1140.75,7,74
12/30/2004,09:45,1140.75,1141.00,1140.50,1140.50,11,340
12/30/2004,09:46,1140.50,1140.75,1140.50,1140.75,28,158
12/30/2004,09:47,1140.50,1140.50,1140.00,1140.25,382,932
12/30/2004,09:48,1140.25,1140.75,1140.25,1140.50,237,38
12/30/2004,09:49,1140.50,1140.75,1140.25,1140.50,282,343
12/30/2004,09:50,1140.50,1140.75,1140.25,1140.50,167,42
12/30/2004,09:51,1140.50,1140.50,1139.75,1140.00,499,1133
12/30/2004,09:52,1140.25,1140.50,1140.00,1140.50,224,283
12/30/2004,09:53,1140.50,1140.50,1140.00,1140.25,456,297
12/30/2004,09:54,1140.25,1140.50,1140.00,1140.25,98,41
12/30/2004,09:55,1140.50,1140.50,1140.00,1140.25,37,104
12/30/2004,09:56,1140.25,1140.50,1140.25,1140.25,7,62
12/30/2004,09:57,1140.50,1140.50,1140.25,1140.25,5,62
12/30/2004,09:58,1140.25,1140.50,1140.25,1140.50,185,93
12/30/2004,09:59,1140.50,1140.50,1140.25,1140.50,155,4
12/30/2004,10:00,1140.50,1140.50,1140.25,1140.25,37,139
12/30/2004,10:01,1140.50,1140.50,1140.00,1140.25,127,453
12/30/2004,10:02,1140.00,1140.25,1139.50,1139.75,278,1455
12/30/2004,10:03,1139.75,1140.00,1139.50,1139.75,544,305
12/30/2004,10:04,1139.75,1140.00,1139.75,1140.00,448,48
12/30/2004,10:05,1140.00,1140.25,1139.75,1139.75,226,132
12/30/2004,10:06,1139.75,1140.25,1139.75,1140.00,124,118
12/30/2004,10:07,1140.00,1140.25,1139.25,1139.50,84,1245
12/30/2004,10:08,1139.50,1139.75,1139.00,1139.50,764,857
12/30/2004,10:09,1139.50,1139.75,1139.50,1139.75,403,93
12/30/2004,10:10,1139.75,1140.00,1139.50,1139.75,428,213
12/30/2004,10:11,1140.00,1140.00,1139.75,1140.00,12,160
12/30/2004,10:12,1139.75,1140.25,1139.75,1140.00,490,156
12/30/2004,10:13,1140.25,1140.25,1139.75,1140.00,103,284
12/30/2004,10:14,1140.00,1140.00,1139.75,1139.75,157,25
12/30/2004,10:15,1139.75,1140.00,1139.75,1139.75,15,114
12/30/2004,10:16,1140.00,1140.00,1139.50,1139.75,185,238
12/30/2004,10:17,1139.75,1140.25,1139.75,1140.25,256,82
12/30/2004,10:18,1140.00,1140.00,1139.75,1139.75,1,102
12/30/2004,10:19,1139.75,1140.00,1139.75,1140.00,114,5
12/30/2004,10:20,1140.00,1140.25,1140.00,1140.00,25,36
12/30/2004,10:21,1140.25,1140.50,1140.00,1140.25,566,195
12/30/2004,10:22,1140.25,1140.25,1140.00,1140.00,120,76
12/30/2004,10:23,1140.25,1140.25,1139.75,1139.75,4,176
12/30/2004,10:24,1139.75,1140.00,1139.50,1139.75,215,145
12/30/2004,10:25,1139.75,1140.25,1139.75,1140.00,194,56
12/30/2004,10:26,1140.00,1140.25,1140.00,1140.00,203,265
12/30/2004,10:27,1140.25,1140.25,1139.25,1139.75,193,957
12/30/2004,10:28,1139.75,1139.75,1139.50,1139.75,299,626
12/30/2004,10:29,1139.50,1140.50,1139.50,1140.25,870,110
12/30/2004,10:30,1140.00,1140.25,1140.00,1140.25,25,394
12/30/2004,10:31,1140.00,1140.25,1140.00,1140.25,9,57
12/30/2004,10:32,1140.00,1140.25,1140.00,1140.00,1,121
12/30/2004,10:33,1139.75,1140.00,1139.75,1140.00,84,7
12/30/2004,10:34,1140.00,1140.25,1140.00,1140.00,180,3
12/30/2004,10:35,1140.00,1140.25,1140.00,1140.25,451,38
12/30/2004,10:36,1140.25,1140.50,1140.25,1140.50,30,38
12/30/2004,10:37,1140.50,1140.50,1140.25,1140.25,10,18
12/30/2004,10:38,1140.50,1140.50,1140.00,1140.00,178,252
12/30/2004,10:39,1140.00,1140.25,1140.00,1140.25,148,20
12/30/2004,10:40,1140.25,1140.25,1140.00,1140.25,83,4
12/30/2004,10:41,1140.25,1140.25,1139.75,1140.00,201,306
12/30/2004,10:42,1140.25,1140.25,1139.75,1140.00,120,147
12/30/2004,10:43,1140.00,1140.25,1140.00,1140.00,19,8
12/30/2004,10:44,1140.00,1140.00,1139.75,1140.00,101,304
12/30/2004,10:45,1140.00,1140.25,1140.00,1140.00,33,2
12/30/2004,10:46,1140.25,1140.50,1140.25,1140.25,449,92
12/30/2004,10:47,1140.25,1140.25,1140.00,1140.00,21,175
12/30/2004,10:48,1140.25,1140.25,1140.00,1140.00,4,461
12/30/2004,10:49,1139.75,1140.00,1139.75,1140.00,167,15
12/30/2004,10:50,1139.75,1140.00,1139.50,1140.00,427,512
12/30/2004,10:51,1140.00,1140.25,1139.75,1140.00,144,361
12/30/2004,10:52,1139.75,1140.00,1139.75,1139.75,12,450
12/30/2004,10:53,1139.75,1140.25,1139.75,1139.75,327,216
12/30/2004,10:54,1140.00,1140.25,1140.00,1140.00,401,83
12/30/2004,10:55,1140.00,1140.25,1139.75,1140.00,107,97
12/30/2004,10:56,1140.25,1140.25,1140.00,1140.00,2,86
12/30/2004,10:57,1140.25,1140.50,1140.00,1140.00,721,238
12/30/2004,10:58,1140.25,1140.50,1140.00,1140.25,136,18
12/30/2004,10:59,1140.25,1140.50,1140.00,1140.25,79,135
12/30/2004,11:00,1140.50,1140.50,1140.25,1140.25,81,191
12/30/2004,11:01,1140.25,1140.50,1140.00,1140.00,14,58
12/30/2004,11:02,1140.00,1140.25,1140.00,1140.25,17,24
12/30/2004,11:03,1140.00,1140.25,1140.00,1140.25,13,272
12/30/2004,11:04,1140.25,1140.25,1140.25,1140.25,33,0
12/30/2004,11:05,1140.00,1140.25,1140.00,1140.00,52,3
12/30/2004,11:06,1140.25,1140.25,1140.00,1140.00,17,12
12/30/2004,11:07,1140.25,1140.25,1139.75,1140.00,66,671
12/30/2004,11:08,1139.75,1140.00,1139.75,1140.00,262,5
12/30/2004,11:09,1140.00,1140.00,1139.75,1139.75,167,8
12/30/2004,11:10,1140.00,1140.25,1139.75,1140.00,45,8
12/30/2004,11:11,1140.00,1140.25,1139.75,1140.00,22,224
12/30/2004,11:12,1140.00,1140.25,1139.75,1140.00,146,101
12/30/2004,11:13,1140.00,1140.25,1140.00,1140.00,2,13
12/30/2004,11:14,1140.00,1140.25,1140.00,1140.00,1,218
12/30/2004,11:15,1140.00,1140.25,1139.75,1140.00,57,280
12/30/2004,11:16,1140.25,1140.25,1140.00,1140.00,4,136
12/30/2004,11:17,1139.75,1140.00,1139.75,1140.00,10,7
12/30/2004,11:18,1140.00,1140.00,1139.75,1139.75,53,12
12/30/2004,11:19,1140.00,1140.00,1139.75,1139.75,8,317
12/30/2004,11:20,1139.75,1140.00,1139.75,1140.00,3,11
12/30/2004,11:21,1139.75,1140.00,1139.75,1139.75,10,45
12/30/2004,11:22,1139.75,1140.00,1139.75,1139.75,20,19
12/30/2004,11:23,1140.00,1140.00,1139.75,1139.75,15,13
12/30/2004,11:24,1139.75,1140.00,1139.75,1139.75,12,18
12/30/2004,11:25,1139.75,1140.00,1139.75,1140.00,36,194
12/30/2004,11:26,1139.75,1140.00,1139.75,1140.00,20,21
12/30/2004,11:27,1139.75,1140.00,1139.75,1140.00,362,8
12/30/2004,11:28,1140.00,1140.00,1139.75,1140.00,96,12
12/30/2004,11:29,1140.00,1140.00,1139.75,1139.75,72,4
12/30/2004,11:30,1140.00,1140.00,1139.75,1139.75,67,203
12/30/2004,11:31,1139.75,1140.00,1139.75,1140.00,146,1
12/30/2004,11:32,1140.00,1140.50,1140.00,1140.25,516,78
12/30/2004,11:33,1140.50,1140.50,1140.00,1140.50,453,74
12/30/2004,11:34,1140.50,1140.50,1140.25,1140.50,166,38
12/30/2004,11:35,1140.25,1140.50,1140.00,1140.25,153,128
12/30/2004,11:36,1140.25,1140.50,1140.00,1140.00,177,22
12/30/2004,11:37,1140.25,1140.25,1140.00,1140.25,33,2
12/30/2004,11:38,1140.00,1140.50,1140.00,1140.25,104,15
12/30/2004,11:39,1140.25,1140.25,1140.00,1140.00,96,53
12/30/2004,11:40,1140.25,1140.50,1140.00,1140.25,65,74
12/30/2004,11:41,1140.50,1140.50,1140.25,1140.25,15,2
12/30/2004,11:42,1140.25,1140.50,1140.25,1140.50,215,9
12/30/2004,11:43,1140.50,1140.50,1140.25,1140.25,56,9
12/30/2004,11:44,1140.50,1140.50,1140.25,1140.50,518,2
12/30/2004,11:45,1140.25,1140.75,1140.25,1140.50,237,21
12/30/2004,11:46,1140.75,1140.75,1140.25,1140.50,115,314
12/30/2004,11:47,1140.50,1140.50,1140.50,1140.50,0,96
12/30/2004,11:48,1140.50,1140.50,1140.25,1140.50,145,137
12/30/2004,11:49,1140.50,1140.50,1140.25,1140.50,255,7
12/30/2004,11:50,1140.50,1140.50,1140.25,1140.50,270,12
12/30/2004,11:51,1140.50,1140.50,1140.25,1140.50,87,1
12/30/2004,11:52,1140.50,1140.50,1140.25,1140.25,70,4
12/30/2004,11:53,1140.25,1140.50,1140.25,1140.50,5,35
12/30/2004,11:54,1140.25,1140.50,1140.25,1140.25,1,25
12/30/2004,11:55,1140.50,1140.50,1140.25,1140.25,230,58
12/30/2004,11:56,1140.25,1140.50,1140.25,1140.25,3,47
12/30/2004,11:57,1140.50,1140.50,1140.25,1140.25,134,3
12/30/2004,11:58,1140.50,1140.50,1140.25,1140.50,6,133
12/30/2004,11:59,1140.50,1140.50,1140.25,1140.25,24,19
12/30/2004,12:00,1140.25,1140.50,1140.25,1140.50,35,4
12/30/2004,12:01,1140.50,1140.50,1140.25,1140.50,9,12
12/30/2004,12:02,1140.50,1140.50,1140.00,1140.25,57,309
12/30/2004,12:03,1140.25,1140.50,1140.00,1140.25,382,395
12/30/2004,12:04,1140.25,1140.50,1140.25,1140.25,7,23
12/30/2004,12:05,1140.25,1140.50,1140.25,1140.25,1,20
12/30/2004,12:06,1140.25,1140.50,1140.00,1140.25,127,105
12/30/2004,12:07,1140.25,1140.50,1140.25,1140.25,2,194
12/30/2004,12:08,1140.25,1140.50,1140.25,1140.50,22,35
12/30/2004,12:09,1140.25,1140.50,1140.25,1140.25,4,103
12/30/2004,12:10,1140.25,1140.25,1140.25,1140.25,0,108
12/30/2004,12:11,1140.25,1140.50,1140.00,1140.25,8,443
12/30/2004,12:12,1140.50,1140.75,1140.50,1140.50,321,152
12/30/2004,12:13,1140.75,1140.75,1140.25,1140.25,38,85
12/30/2004,12:14,1140.50,1140.50,1140.25,1140.25,6,1
12/30/2004,12:15,1140.50,1140.50,1140.25,1140.50,373,29
12/30/2004,12:16,1140.50,1140.75,1140.25,1140.25,197,5
12/30/2004,12:17,1140.50,1140.50,1140.25,1140.25,319,107
12/30/2004,12:18,1140.50,1140.50,1140.25,1140.50,218,1
12/30/2004,12:19,1140.50,1140.50,1140.50,1140.50,8,0
12/30/2004,12:20,1140.50,1140.75,1140.25,1140.75,80,1
12/30/2004,12:21,1140.50,1140.75,1140.50,1140.50,7,69
12/30/2004,12:22,1140.50,1140.75,1140.50,1140.75,5,7
12/30/2004,12:23,1140.75,1141.25,1140.75,1141.25,2307,44
12/30/2004,12:24,1141.25,1141.25,1141.00,1141.25,1231,131
12/30/2004,12:25,1141.25,1141.50,1141.00,1141.25,291,65
12/30/2004,12:26,1141.25,1141.25,1141.00,1141.25,38,7
12/30/2004,12:27,1141.25,1141.25,1141.00,1141.25,28,4
12/30/2004,12:28,1141.25,1141.50,1141.00,1141.25,732,541
12/30/2004,12:29,1141.25,1141.25,1141.00,1141.00,109,7
12/30/2004,12:30,1141.25,1141.25,1141.00,1141.00,112,70
12/30/2004,12:31,1141.25,1141.25,1141.00,1141.00,196,15
12/30/2004,12:32,1141.25,1141.25,1141.00,1141.25,211,18
12/30/2004,12:33,1141.25,1141.25,1141.00,1141.00,189,2
12/30/2004,12:34,1141.25,1141.25,1141.00,1141.00,1,425
12/30/2004,12:35,1141.00,1141.00,1140.75,1140.75,16,28
12/30/2004,12:36,1140.75,1141.00,1140.75,1141.00,37,2
12/30/2004,12:37,1140.75,1141.00,1140.75,1140.75,60,442
12/30/2004,12:38,1141.00,1141.00,1140.75,1141.00,11,35
12/30/2004,12:39,1141.00,1141.00,1140.75,1140.75,10,183
12/30/2004,12:40,1140.75,1140.75,1140.50,1140.75,99,204
12/30/2004,12:41,1140.75,1140.75,1140.50,1140.75,106,12
12/30/2004,12:42,1140.75,1141.00,1140.50,1141.00,226,5
12/30/2004,12:43,1140.75,1141.00,1140.75,1140.75,9,14
12/30/2004,12:44,1140.75,1141.00,1140.75,1141.00,5,2
12/30/2004,12:45,1141.00,1141.00,1141.00,1141.00,8,0
12/30/2004,12:46,1141.00,1141.25,1140.75,1141.00,312,24
12/30/2004,12:47,1141.00,1141.25,1140.75,1141.00,17,191
12/30/2004,12:48,1141.00,1141.00,1141.00,1141.00,62,0
12/30/2004,12:49,1141.00,1141.25,1141.00,1141.25,15,8
12/30/2004,12:50,1141.25,1141.75,1141.25,1141.50,1166,308
12/30/2004,12:51,1141.50,1141.75,1141.25,1141.50,189,127
12/30/2004,12:52,1141.50,1141.75,1141.25,1141.50,239,45
12/30/2004,12:53,1141.25,1141.75,1141.25,1141.50,122,12
12/30/2004,12:54,1141.75,1141.75,1141.50,1141.50,8,203
12/30/2004,12:55,1141.50,1141.75,1141.25,1141.50,88,206
12/30/2004,12:56,1141.75,1141.75,1141.50,1141.75,96,152
12/30/2004,12:57,1141.50,1141.50,1141.50,1141.50,0,18
12/30/2004,12:58,1141.50,1141.75,1141.50,1141.75,43,60
12/30/2004,12:59,1141.75,1141.75,1141.25,1141.25,71,767
12/30/2004,13:00,1141.25,1141.50,1141.25,1141.50,81,42
12/30/2004,13:01,1141.50,1141.50,1141.25,1141.50,83,31
12/30/2004,13:02,1141.25,1141.50,1141.25,1141.50,209,14
12/30/2004,13:03,1141.50,1141.50,1141.25,1141.25,17,56
12/30/2004,13:04,1141.50,1141.50,1141.25,1141.25,146,14
12/30/2004,13:05,1141.25,1141.50,1141.25,1141.25,6,16
12/30/2004,13:06,1141.25,1141.50,1141.25,1141.25,16,179
12/30/2004,13:07,1141.50,1141.50,1141.25,1141.50,16,5
12/30/2004,13:08,1141.50,1141.50,1141.25,1141.25,21,357
12/30/2004,13:09,1141.50,1141.50,1141.25,1141.50,243,53
12/30/2004,13:10,1141.50,1141.50,1141.25,1141.25,66,5
12/30/2004,13:11,1141.50,1141.50,1141.25,1141.50,110,3
12/30/2004,13:12,1141.50,1141.75,1141.50,1141.75,335,5
12/30/2004,13:13,1141.75,1142.00,1141.50,1142.00,591,20
12/30/2004,13:14,1142.00,1142.00,1141.75,1141.75,625,38
12/30/2004,13:15,1141.75,1142.00,1141.75,1142.00,242,31
12/30/2004,13:16,1142.00,1142.00,1141.50,1141.75,225,469
12/30/2004,13:17,1141.75,1141.75,1141.50,1141.50,7,120
12/30/2004,13:18,1141.50,1141.75,1141.50,1141.75,7,6
12/30/2004,13:19,1141.75,1141.75,1141.50,1141.75,67,43
12/30/2004,13:20,1141.75,1141.75,1141.50,1141.50,44,2
12/30/2004,13:21,1141.50,1141.75,1141.50,1141.50,7,271
12/30/2004,13:22,1141.25,1141.50,1141.00,1141.00,26,262
12/30/2004,13:23,1141.00,1141.25,1141.00,1141.00,21,59
12/30/2004,13:24,1141.00,1141.25,1141.00,1141.25,37,12
12/30/2004,13:25,1141.00,1141.50,1141.00,1141.00,303,203
12/30/2004,13:26,1141.25,1141.25,1141.00,1141.25,227,33
12/30/2004,13:27,1141.25,1141.50,1141.00,1141.00,63,40
12/30/2004,13:28,1141.00,1141.25,1141.00,1141.25,43,65
12/30/2004,13:29,1141.00,1141.25,1140.75,1141.25,298,731
12/30/2004,13:30,1141.25,1141.25,1141.00,1141.25,20,134
12/30/2004,13:31,1141.00,1141.25,1141.00,1141.25,146,7
12/30/2004,13:32,1141.00,1141.25,1141.00,1141.25,21,117
12/30/2004,13:33,1141.00,1141.50,1141.00,1141.25,273,293
12/30/2004,13:34,1141.50,1141.50,1141.25,1141.25,16,32
12/30/2004,13:35,1141.50,1141.50,1141.25,1141.50,13,4
12/30/2004,13:36,1141.25,1141.75,1141.25,1141.75,1030,19
12/30/2004,13:37,1141.50,1141.75,1141.50,1141.75,5,250
12/30/2004,13:38,1141.50,1141.75,1141.50,1141.75,31,9
12/30/2004,13:39,1141.50,1141.75,1141.50,1141.75,82,154
12/30/2004,13:40,1141.75,1141.75,1141.25,1141.75,165,320
12/30/2004,13:41,1141.50,1141.75,1141.50,1141.75,563,1
12/30/2004,13:42,1141.75,1142.00,1141.75,1142.00,149,17
12/30/2004,13:43,1142.00,1142.00,1141.75,1141.75,192,45
12/30/2004,13:44,1141.75,1142.00,1141.75,1141.75,4,411
12/30/2004,13:45,1141.75,1142.00,1141.50,1141.50,26,70
12/30/2004,13:46,1141.50,1141.75,1141.25,1141.50,14,213
12/30/2004,13:47,1141.50,1141.75,1141.50,1141.50,119,252
12/30/2004,13:48,1141.50,1141.50,1141.25,1141.50,131,10
12/30/2004,13:49,1141.75,1141.75,1141.50,1141.50,15,15
12/30/2004,13:50,1141.75,1141.75,1141.50,1141.50,2,1
12/30/2004,13:51,1141.50,1141.75,1141.50,1141.50,92,32
12/30/2004,13:52,1141.50,1141.75,1141.50,1141.75,6,8
12/30/2004,13:53,1141.50,1141.75,1141.50,1141.50,14,12
12/30/2004,13:54,1141.50,1141.75,1141.25,1141.25,16,462
12/30/2004,13:55,1141.50,1141.50,1141.25,1141.25,21,3
12/30/2004,13:56,1141.25,1141.50,1141.25,1141.50,48,7
12/30/2004,13:57,1141.50,1141.50,1141.25,1141.25,68,4
12/30/2004,13:58,1141.50,1141.50,1141.25,1141.50,314,4
12/30/2004,13:59,1141.50,1141.75,1141.50,1141.75,13,264
12/30/2004,14:00,1141.75,1141.75,1141.50,1141.50,14,7
12/30/2004,14:01,1141.50,1141.50,1141.50,1141.50,0,38
12/30/2004,14:02,1141.50,1141.75,1141.50,1141.75,25,35
12/30/2004,14:03,1141.50,1141.75,1141.50,1141.75,9,9
12/30/2004,14:04,1141.75,1141.75,1141.50,1141.75,7,1
12/30/2004,14:05,1141.75,1141.75,1141.50,1141.50,8,23
12/30/2004,14:06,1141.50,1141.75,1141.50,1141.75,155,7
12/30/2004,14:07,1141.75,1141.75,1141.50,1141.75,4,5
12/30/2004,14:08,1141.75,1141.75,1141.50,1141.75,15,6
12/30/2004,14:09,1141.75,1141.75,1141.50,1141.75,5,1
12/30/2004,14:10,1141.75,1141.75,1141.50,1141.75,11,11
12/30/2004,14:11,1141.50,1141.75,1141.25,1141.50,205,358
12/30/2004,14:12,1141.25,1141.50,1141.25,1141.50,95,7
12/30/2004,14:13,1141.50,1141.50,1141.25,1141.50,45,11
12/30/2004,14:14,1141.25,1141.50,1141.25,1141.50,15,9
12/30/2004,14:15,1141.50,1141.50,1141.25,1141.50,80,24
12/30/2004,14:16,1141.25,1141.50,1141.25,1141.50,76,8
12/30/2004,14:17,1141.50,1141.75,1141.50,1141.50,326,14
12/30/2004,14:18,1141.50,1141.75,1141.50,1141.75,28,5
12/30/2004,14:19,1141.50,1141.75,1141.50,1141.75,18,68
12/30/2004,14:20,1141.50,1141.50,1141.25,1141.50,30,308
12/30/2004,14:21,1141.50,1141.50,1141.25,1141.25,66,13
12/30/2004,14:22,1141.50,1141.50,1141.00,1141.25,236,885
12/30/2004,14:23,1141.25,1141.25,1140.75,1140.75,147,959
12/30/2004,14:24,1140.75,1141.00,1140.50,1141.00,277,877
12/30/2004,14:25,1140.75,1141.00,1140.75,1140.75,71,18
12/30/2004,14:26,1140.75,1141.00,1140.75,1141.00,8,175
12/30/2004,14:27,1140.75,1141.00,1140.75,1140.75,12,322
12/30/2004,14:28,1140.75,1141.00,1140.50,1141.00,43,328
12/30/2004,14:29,1141.00,1141.00,1140.75,1141.00,249,22
12/30/2004,14:30,1141.00,1141.00,1140.75,1140.75,34,11
12/30/2004,14:31,1140.75,1141.00,1140.75,1141.00,130,270
12/30/2004,14:32,1140.75,1141.00,1140.75,1141.00,486,46
12/30/2004,14:33,1141.00,1141.00,1141.00,1141.00,116,0
12/30/2004,14:34,1141.00,1141.25,1140.75,1141.25,611,98
12/30/2004,14:35,1141.00,1141.25,1141.00,1141.25,224,5
12/30/2004,14:36,1141.25,1141.50,1141.25,1141.50,279,286
12/30/2004,14:37,1141.25,1141.75,1141.25,1141.50,555,311
12/30/2004,14:38,1141.50,1141.50,1141.25,1141.50,8,65
12/30/2004,14:39,1141.50,1141.50,1141.25,1141.25,18,95
12/30/2004,14:40,1141.50,1141.50,1141.25,1141.50,29,12
12/30/2004,14:41,1141.50,1141.50,1141.25,1141.25,136,10
12/30/2004,14:42,1141.50,1141.50,1141.25,1141.50,101,7
12/30/2004,14:43,1141.50,1141.50,1141.25,1141.50,60,14
12/30/2004,14:44,1141.50,1141.75,1141.25,1141.50,393,364
12/30/2004,14:45,1141.50,1141.50,1141.25,1141.50,61,154
12/30/2004,14:46,1141.50,1141.50,1141.00,1141.25,218,902
12/30/2004,14:47,1141.00,1141.25,1140.75,1140.75,510,411
12/30/2004,14:48,1141.00,1141.00,1140.75,1140.75,23,20
12/30/2004,14:49,1141.00,1141.25,1141.00,1141.00,370,28
12/30/2004,14:50,1141.00,1141.00,1140.75,1141.00,19,416
12/30/2004,14:51,1140.75,1141.00,1140.75,1141.00,34,39
12/30/2004,14:52,1141.00,1141.00,1140.50,1140.75,11,683
12/30/2004,14:53,1140.75,1140.75,1140.50,1140.50,12,319
12/30/2004,14:54,1140.50,1140.50,1140.00,1140.25,77,1854
12/30/2004,14:55,1140.25,1140.25,1140.00,1140.25,431,392
12/30/2004,14:56,1140.25,1140.25,1139.75,1139.75,256,1694
12/30/2004,14:57,1140.00,1140.00,1139.75,1140.00,813,150
12/30/2004,14:58,1140.00,1140.00,1139.75,1139.75,80,1386
12/30/2004,14:59,1139.75,1139.75,1139.25,1139.25,273,2051
12/30/2004,15:00,1139.50,1139.50,1138.25,1138.50,1739,7151
12/30/2004,15:01,1138.75,1139.00,1138.25,1138.75,2152,2243
12/30/2004,15:02,1138.75,1138.75,1138.00,1138.50,771,1031
12/30/2004,15:03,1138.50,1138.50,1138.25,1138.50,364,201
12/30/2004,15:04,1138.50,1138.50,1138.00,1138.00,354,575
12/30/2004,15:05,1138.00,1138.25,1137.75,1138.00,223,908
12/30/2004,15:06,1138.00,1138.25,1137.75,1138.25,954,210
12/30/2004,15:07,1138.00,1138.25,1138.00,1138.00,385,436
12/30/2004,15:08,1138.00,1138.25,1137.75,1137.75,243,175
12/30/2004,15:09,1138.00,1138.00,1137.25,1137.25,180,1655
12/30/2004,15:10,1137.50,1137.50,1136.50,1137.25,1847,2101
12/30/2004,15:11,1137.25,1138.00,1137.00,1137.75,1593,108
12/30/2004,15:12,1138.00,1138.00,1137.25,1137.25,36,852
12/30/2004,15:13,1137.50,1137.50,1137.00,1137.25,279,532
12/30/2004,15:14,1137.25,1137.50,1137.25,1137.25,258,379
12/30/2004,15:15,1137.25,1138.00,1137.00,1137.50,1632,1064
12/30/2004,15:16,1137.75,1138.00,1137.75,1137.75,6,9
12/30/2004,15:31,1137.75,1138.00,1137.75,1137.75,91,74
12/30/2004,15:32,1137.75,1138.00,1137.75,1137.75,8,37
12/30/2004,15:33,1138.00,1138.00,1138.00,1138.00,67,0
12/30/2004,15:34,1138.00,1138.50,1138.00,1138.50,121,2
12/30/2004,15:35,1138.50,1138.50,1138.25,1138.50,30,20
12/30/2004,15:36,1138.50,1138.75,1138.50,1138.50,45,13
12/30/2004,15:37,1138.50,1138.75,1138.25,1138.50,13,13
12/30/2004,15:38,1138.50,1138.75,1138.50,1138.50,5,16
12/30/2004,15:39,1138.50,1138.50,1138.50,1138.50,0,5
12/30/2004,15:40,1138.50,1138.50,1138.25,1138.25,0,6
12/30/2004,15:41,1138.50,1138.75,1138.50,1138.75,64,0
12/30/2004,15:42,1138.50,1138.50,1138.50,1138.50,0,24
12/30/2004,15:43,1138.50,1138.50,1138.50,1138.50,0,9
12/30/2004,15:44,1138.50,1138.75,1138.50,1138.75,5,4
12/30/2004,15:45,1138.75,1138.75,1138.75,1138.75,8,0
12/30/2004,15:47,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,15:48,1138.50,1138.75,1138.50,1138.50,115,18
12/30/2004,15:49,1138.75,1138.75,1138.75,1138.75,7,0
12/30/2004,15:50,1138.75,1138.75,1138.75,1138.75,6,0
12/30/2004,15:51,1138.75,1138.75,1138.75,1138.75,17,0
12/30/2004,15:54,1138.50,1138.75,1138.50,1138.75,102,7
12/30/2004,15:55,1138.75,1138.75,1138.50,1138.50,20,1
12/30/2004,15:56,1138.75,1138.75,1138.75,1138.75,33,0
12/30/2004,15:57,1138.75,1139.00,1138.75,1139.00,65,0
12/30/2004,16:00,1138.75,1138.75,1138.75,1138.75,0,65
12/30/2004,17:01,1138.25,1138.25,1138.25,1138.25,0,5
12/30/2004,17:02,1138.25,1138.50,1138.25,1138.25,1,8
12/30/2004,17:03,1138.25,1138.25,1138.25,1138.25,0,2
12/30/2004,17:04,1138.25,1138.25,1138.25,1138.25,0,7
12/30/2004,17:05,1138.25,1138.50,1138.25,1138.25,11,6
12/30/2004,17:07,1138.50,1138.50,1138.50,1138.50,4,0
12/30/2004,17:12,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,17:13,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,17:14,1138.25,1138.25,1138.25,1138.25,0,19
12/30/2004,17:15,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,17:18,1138.25,1138.25,1138.00,1138.00,0,102
12/30/2004,17:19,1138.25,1138.25,1138.00,1138.25,11,1
12/30/2004,17:20,1138.00,1138.00,1138.00,1138.00,0,1
12/30/2004,17:22,1138.00,1138.00,1138.00,1138.00,0,6
12/30/2004,17:25,1138.00,1138.00,1138.00,1138.00,0,1
12/30/2004,17:32,1138.25,1138.25,1138.25,1138.25,15,0
12/30/2004,17:33,1138.25,1138.25,1138.25,1138.25,1,0
12/30/2004,17:36,1138.25,1138.25,1138.25,1138.25,31,0
12/30/2004,17:38,1138.25,1138.25,1138.25,1138.25,9,0
12/30/2004,17:39,1138.50,1138.50,1138.50,1138.50,1,0
12/30/2004,17:41,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,17:42,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,17:43,1138.25,1138.25,1138.25,1138.25,0,3
12/30/2004,17:45,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,17:46,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,17:47,1138.50,1138.50,1138.50,1138.50,10,0
12/30/2004,17:54,1138.25,1138.25,1138.25,1138.25,0,2
12/30/2004,17:55,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,17:56,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,17:57,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,18:00,1138.25,1138.25,1138.25,1138.25,0,3
12/30/2004,18:01,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,18:10,1138.50,1138.50,1138.50,1138.50,8,0
12/30/2004,18:12,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,18:20,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,18:23,1138.50,1138.50,1138.50,1138.50,21,0
12/30/2004,18:24,1138.50,1138.50,1138.50,1138.50,1,0
12/30/2004,18:27,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,18:32,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,18:39,1138.25,1138.25,1138.25,1138.25,0,6
12/30/2004,18:46,1138.25,1138.25,1138.25,1138.25,0,1
12/30/2004,18:47,1138.50,1138.50,1138.50,1138.50,30,0
12/30/2004,18:48,1138.50,1138.50,1138.50,1138.50,22,0
12/30/2004,18:53,1138.50,1138.50,1138.50,1138.50,1,0
12/30/2004,18:55,1138.50,1138.50,1138.50,1138.50,1,0
12/30/2004,18:58,1138.25,1138.50,1138.25,1138.50,1,1
12/30/2004,19:00,1138.50,1138.50,1138.50,1138.50,1,0
12/30/2004,19:08,1138.50,1138.50,1138.50,1138.50,46,0
12/30/2004,19:09,1138.50,1138.50,1138.50,1138.50,15,0
12/30/2004,19:10,1138.50,1138.50,1138.50,1138.50,34,0
12/30/2004,19:11,1138.50,1138.50,1138.50,1138.50,7,0
12/30/2004,19:12,1138.50,1138.50,1138.50,1138.50,5,0
12/30/2004,19:13,1138.50,1138.50,1138.50,1138.50,1,0
12/30/2004,19:14,1138.50,1138.50,1138.50,1138.50,3,0
12/30/2004,19:26,1138.50,1138.50,1138.50,1138.50,1,0
12/30/2004,19:33,1138.50,1138.50,1138.50,1138.50,5,0
12/30/2004,19:34,1138.75,1138.75,1138.75,1138.75,2,0
12/30/2004,19:35,1138.50,1138.50,1138.50,1138.50,0,1
12/30/2004,19:55,1138.50,1138.50,1138.50,1138.50,0,2
12/30/2004,20:04,1138.50,1138.50,1138.50,1138.50,0,1
12/30/2004,20:10,1138.50,1138.50,1138.50,1138.50,0,15
12/30/2004,20:12,1138.50,1138.50,1138.50,1138.50,0,41
12/30/2004,20:14,1138.25,1138.25,1138.25,1138.25,0,2
12/30/2004,20:18,1138.50,1138.50,1138.50,1138.50,1,0
12/30/2004,20:19,1138.50,1138.50,1138.50,1138.50,21,0
12/30/2004,20:20,1138.50,1138.75,1138.50,1138.75,18,0
12/30/2004,20:21,1138.50,1138.75,1138.50,1138.75,3,1
12/30/2004,20:22,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,20:25,1138.50,1138.50,1138.50,1138.50,0,1
12/30/2004,20:27,1138.75,1138.75,1138.75,1138.75,2,0
12/30/2004,20:29,1138.75,1138.75,1138.75,1138.75,86,0
12/30/2004,20:32,1138.50,1138.50,1138.50,1138.50,0,1
12/30/2004,20:33,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,20:34,1138.75,1138.75,1138.75,1138.75,2,0
12/30/2004,20:35,1138.75,1138.75,1138.75,1138.75,3,0
12/30/2004,20:36,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,20:38,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,20:41,1138.75,1138.75,1138.75,1138.75,15,0
12/30/2004,20:43,1138.50,1138.50,1138.50,1138.50,0,5
12/30/2004,20:44,1138.50,1138.50,1138.50,1138.50,0,7
12/30/2004,20:46,1138.75,1138.75,1138.75,1138.75,5,0
12/30/2004,20:51,1138.75,1138.75,1138.75,1138.75,21,0
12/30/2004,20:52,1138.75,1138.75,1138.75,1138.75,4,0
12/30/2004,20:55,1138.75,1138.75,1138.75,1138.75,4,0
12/30/2004,20:56,1138.75,1138.75,1138.75,1138.75,4,0
12/30/2004,20:59,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,21:02,1138.75,1138.75,1138.75,1138.75,10,0
12/30/2004,21:03,1138.75,1138.75,1138.75,1138.75,6,0
12/30/2004,21:06,1138.75,1138.75,1138.75,1138.75,5,0
12/30/2004,21:07,1138.75,1138.75,1138.75,1138.75,5,0
12/30/2004,21:12,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,21:13,1138.75,1138.75,1138.75,1138.75,2,0
12/30/2004,21:27,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,21:28,1138.50,1138.50,1138.50,1138.50,0,2
12/30/2004,21:50,1138.75,1138.75,1138.75,1138.75,13,0
12/30/2004,21:52,1138.75,1138.75,1138.75,1138.75,51,0
12/30/2004,21:55,1138.75,1138.75,1138.75,1138.75,15,0
12/30/2004,22:05,1138.75,1138.75,1138.75,1138.75,14,0
12/30/2004,22:11,1138.75,1138.75,1138.75,1138.75,17,0
12/30/2004,22:14,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,22:16,1138.75,1138.75,1138.75,1138.75,3,0
12/30/2004,22:17,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,22:19,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,22:22,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,22:24,1138.75,1138.75,1138.75,1138.75,4,0
12/30/2004,22:25,1138.50,1138.50,1138.50,1138.50,0,1
12/30/2004,22:26,1138.75,1138.75,1138.75,1138.75,7,0
12/30/2004,22:28,1139.00,1139.00,1139.00,1139.00,12,0
12/30/2004,22:34,1138.75,1138.75,1138.75,1138.75,0,18
12/30/2004,22:36,1138.75,1138.75,1138.75,1138.75,0,11
12/30/2004,22:40,1138.75,1138.75,1138.75,1138.75,0,1
12/30/2004,22:42,1138.75,1138.75,1138.75,1138.75,0,1
12/30/2004,22:43,1138.75,1138.75,1138.75,1138.75,0,1
12/30/2004,22:52,1138.75,1138.75,1138.75,1138.75,0,1
12/30/2004,23:13,1138.50,1138.50,1138.50,1138.50,0,1
12/30/2004,23:19,1138.75,1138.75,1138.75,1138.75,1,0
12/30/2004,23:23,1138.50,1138.50,1138.50,1138.50,0,17
12/30/2004,23:24,1138.50,1138.50,1138.50,1138.50,0,40
12/30/2004,23:25,1138.50,1138.50,1138.50,1138.50,0,74
12/30/2004,23:26,1138.50,1138.50,1138.25,1138.25,0,4
12/30/2004,23:27,1138.50,1138.50,1138.50,1138.50,28,0
12/30/2004,23:28,1138.50,1138.50,1138.50,1138.50,10,0
12/30/2004,23:29,1138.50,1138.50,1138.50,1138.50,5,0
12/30/2004,23:32,1138.50,1138.50,1138.50,1138.50,50,0
12/30/2004,23:33,1138.50,1138.50,1138.50,1138.50,102,0
12/30/2004,23:34,1138.25,1138.50,1138.25,1138.25,5,2
12/30/2004,23:35,1138.50,1138.50,1138.25,1138.25,2,2
12/30/2004,23:36,1138.50,1138.50,1138.50,1138.50,7,0
12/30/2004,23:37,1138.50,1138.50,1138.25,1138.50,101,10
12/30/2004,23:38,1138.50,1138.50,1138.50,1138.50,1,0
12/30/2004,23:43,1138.50,1138.50,1138.50,1138.50,20,0
12/30/2004,23:44,1138.50,1138.50,1138.50,1138.50,100,0
12/30/2004,23:45,1138.25,1138.25,1138.25,1138.25,0,20
12/30/2004,23:46,1138.25,1138.25,1138.25,1138.25,0,128
12/30/2004,23:48,1138.00,1138.00,1138.00,1138.00,0,11
12/30/2004,23:49,1138.00,1138.00,1138.00,1138.00,0,23
12/30/2004,23:50,1138.25,1138.25,1138.25,1138.25,100,0
12/30/2004,23:51,1138.25,1138.25,1138.25,1138.25,121,0
12/30/2004,23:52,1138.25,1138.25,1138.25,1138.25,12,0
12/30/2004,23:54,1138.25,1138.25,1138.25,1138.25,10,0
12/30/2004,23:55,1138.25,1138.25,1138.25,1138.25,27,0
12/30/2004,23:56,1138.50,1138.50,1138.25,1138.25,1,5
12/30/2004,23:58,1138.50,1138.50,1138.00,1138.00,1,1
12/31/2004,00:01,1138.25,1138.25,1138.00,1138.00,1,1
12/31/2004,00:03,1138.25,1138.25,1138.25,1138.25,1,0
12/31/2004,00:04,1138.25,1138.25,1138.00,1138.25,2,1
12/31/2004,00:05,1138.25,1138.25,1138.00,1138.00,5,1
12/31/2004,00:07,1138.00,1138.00,1138.00,1138.00,0,55
12/31/2004,00:08,1138.25,1138.50,1138.00,1138.00,337,1
12/31/2004,00:09,1138.25,1138.25,1138.00,1138.00,1,1
12/31/2004,00:10,1138.25,1138.25,1138.25,1138.25,49,0
12/31/2004,00:14,1138.50,1138.50,1138.50,1138.50,3,0
12/31/2004,00:15,1138.75,1138.75,1138.75,1138.75,2,0
12/31/2004,00:17,1138.50,1138.50,1138.50,1138.50,0,1
12/31/2004,00:18,1138.50,1138.50,1138.50,1138.50,0,209
12/31/2004,00:19,1138.50,1138.50,1138.50,1138.50,0,11
12/31/2004,00:20,1138.50,1138.50,1138.50,1138.50,0,50
12/31/2004,00:21,1138.50,1138.50,1138.50,1138.50,0,15
12/31/2004,00:22,1138.50,1138.75,1138.50,1138.75,2,10
12/31/2004,00:23,1138.25,1138.25,1138.25,1138.25,0,1
12/31/2004,00:24,1138.25,1138.25,1138.25,1138.25,0,2
12/31/2004,00:25,1138.50,1138.50,1138.50,1138.50,5,0
12/31/2004,00:26,1138.25,1138.25,1138.25,1138.25,0,1
12/31/2004,00:28,1138.50,1138.50,1138.50,1138.50,27,0
12/31/2004,00:29,1138.50,1138.50,1138.50,1138.50,5,0
12/31/2004,00:31,1138.25,1138.25,1138.25,1138.25,0,4
12/31/2004,00:32,1138.25,1138.25,1138.00,1138.00,0,16
12/31/2004,00:33,1138.25,1138.25,1138.25,1138.25,3,0
12/31/2004,00:34,1138.25,1138.25,1138.25,1138.25,102,0
12/31/2004,00:35,1138.25,1138.25,1138.25,1138.25,20,0
12/31/2004,00:36,1138.25,1138.25,1138.00,1138.00,100,2
12/31/2004,00:37,1138.00,1138.00,1138.00,1138.00,0,1
12/31/2004,00:40,1138.25,1138.25,1138.00,1138.00,1,2
12/31/2004,00:41,1138.25,1138.25,1138.25,1138.25,1,0
12/31/2004,00:42,1138.25,1138.25,1138.25,1138.25,10,0
12/31/2004,00:43,1138.50,1138.50,1138.00,1138.00,163,1
12/31/2004,00:44,1138.25,1138.25,1138.25,1138.25,3,0
12/31/2004,00:45,1138.00,1138.00,1138.00,1138.00,0,1
12/31/2004,00:46,1138.00,1138.50,1138.00,1138.50,2,2
12/31/2004,00:47,1138.25,1138.25,1138.00,1138.00,1,6
12/31/2004,00:50,1138.25,1138.50,1138.25,1138.50,24,0
12/31/2004,00:51,1138.50,1138.50,1138.25,1138.25,8,11
12/31/2004,00:52,1138.25,1138.25,1138.25,1138.25,0,10
12/31/2004,00:53,1138.25,1138.25,1138.25,1138.25,0,1
12/31/2004,00:54,1138.25,1138.25,1138.00,1138.00,0,4
12/31/2004,00:55,1138.00,1138.50,1137.75,1138.00,20,56
12/31/2004,00:56,1138.25,1138.25,1138.25,1138.25,1,0
12/31/2004,00:57,1138.25,1138.25,1138.00,1138.00,2,1
12/31/2004,00:58,1138.50,1138.50,1138.00,1138.00,2,5
12/31/2004,00:59,1138.25,1138.25,1138.25,1138.25,1,0
12/31/2004,01:00,1138.50,1138.50,1138.00,1138.00,1,10
12/31/2004,01:01,1138.25,1138.25,1138.00,1138.00,2,101
12/31/2004,01:02,1137.75,1137.75,1137.75,1137.75,0,1
12/31/2004,01:03,1138.00,1138.50,1137.75,1138.50,59,1
12/31/2004,01:04,1138.00,1138.25,1138.00,1138.25,26,2
12/31/2004,01:05,1138.00,1138.00,1138.00,1138.00,0,7
12/31/2004,01:06,1138.00,1138.00,1138.00,1138.00,0,1
12/31/2004,01:07,1138.25,1138.25,1138.25,1138.25,1,0
12/31/2004,01:08,1138.50,1138.50,1138.00,1138.50,94,1
12/31/2004,01:09,1138.50,1138.50,1138.50,1138.50,37,0
12/31/2004,01:10,1138.50,1138.50,1138.25,1138.25,50,1
12/31/2004,01:25,1138.50,1138.75,1138.50,1138.75,7,0
12/31/2004,01:31,1138.50,1138.50,1138.50,1138.50,0,1
12/31/2004,01:37,1138.50,1138.50,1138.50,1138.50,0,10
12/31/2004,01:46,1138.50,1138.50,1138.50,1138.50,0,1
12/31/2004,01:57,1138.75,1138.75,1138.75,1138.75,1,0
12/31/2004,02:00,1138.75,1138.75,1138.75,1138.75,1,0
12/31/2004,02:01,1138.75,1138.75,1138.75,1138.75,11,0
12/31/2004,02:04,1138.75,1138.75,1138.75,1138.75,1,0
12/31/2004,02:07,1138.75,1138.75,1138.75,1138.75,5,0
12/31/2004,02:08,1138.50,1138.50,1138.50,1138.50,0,2
12/31/2004,02:12,1138.75,1138.75,1138.50,1138.75,4,1
12/31/2004,02:13,1138.50,1138.50,1138.50,1138.50,0,1
12/31/2004,02:14,1138.75,1138.75,1138.75,1138.75,50,0
12/31/2004,02:18,1138.75,1138.75,1138.75,1138.75,25,0
12/31/2004,02:29,1138.75,1138.75,1138.75,1138.75,55,0
12/31/2004,02:31,1138.75,1138.75,1138.75,1138.75,29,0
12/31/2004,02:32,1138.75,1138.75,1138.75,1138.75,12,0
12/31/2004,02:33,1138.75,1138.75,1138.75,1138.75,1,0
12/31/2004,02:34,1138.75,1138.75,1138.75,1138.75,18,0
12/31/2004,02:35,1138.75,1138.75,1138.50,1138.50,40,1
12/31/2004,02:36,1138.75,1138.75,1138.75,1138.75,6,0
12/31/2004,02:37,1138.75,1138.75,1138.75,1138.75,11,0
12/31/2004,02:38,1138.75,1138.75,1138.75,1138.75,9,0
12/31/2004,02:40,1138.75,1138.75,1138.75,1138.75,1,0
12/31/2004,02:41,1139.00,1139.00,1139.00,1139.00,2,0
12/31/2004,02:44,1138.75,1138.75,1138.75,1138.75,0,1
12/31/2004,02:45,1138.75,1138.75,1138.75,1138.75,0,3
12/31/2004,02:46,1139.00,1139.00,1139.00,1139.00,20,0
12/31/2004,02:47,1139.00,1139.00,1139.00,1139.00,1,0
12/31/2004,02:49,1139.00,1139.00,1139.00,1139.00,124,0
12/31/2004,02:54,1139.00,1139.00,1139.00,1139.00,20,0
12/31/2004,02:55,1139.00,1139.00,1139.00,1139.00,10,0
12/31/2004,02:59,1139.00,1139.25,1139.00,1139.25,5,0
12/31/2004,03:00,1139.00,1139.00,1139.00,1139.00,0,11
12/31/2004,03:01,1139.00,1139.00,1139.00,1139.00,0,1
12/31/2004,03:02,1139.00,1139.00,1139.00,1139.00,0,2
12/31/2004,03:04,1139.00,1139.00,1139.00,1139.00,0,2
12/31/2004,03:06,1139.00,1139.00,1139.00,1139.00,0,3
12/31/2004,03:08,1139.00,1139.00,1139.00,1139.00,0,1
12/31/2004,03:10,1139.00,1139.00,1139.00,1139.00,0,2
12/31/2004,03:11,1139.00,1139.00,1139.00,1139.00,0,2
12/31/2004,03:13,1139.00,1139.00,1139.00,1139.00,0,2
12/31/2004,03:21,1139.00,1139.00,1139.00,1139.00,0,1
12/31/2004,03:27,1139.00,1139.00,1139.00,1139.00,0,15
12/31/2004,03:29,1139.00,1139.00,1139.00,1139.00,0,1
12/31/2004,03:31,1139.00,1139.00,1139.00,1139.00,0,1
12/31/2004,03:32,1139.25,1139.25,1139.25,1139.25,42,0
12/31/2004,03:33,1139.25,1139.25,1139.25,1139.25,2,0
12/31/2004,03:36,1139.25,1139.25,1139.25,1139.25,1,0
12/31/2004,03:39,1139.25,1139.25,1139.25,1139.25,1,0
12/31/2004,03:44,1139.25,1139.25,1139.25,1139.25,5,0
12/31/2004,03:46,1139.50,1139.50,1139.50,1139.50,9,0
12/31/2004,03:47,1139.50,1139.50,1139.50,1139.50,1,0
12/31/2004,03:48,1139.50,1139.50,1139.50,1139.50,20,0
12/31/2004,03:53,1139.50,1139.50,1139.50,1139.50,30,0
12/31/2004,03:54,1139.50,1139.50,1139.50,1139.50,20,0
12/31/2004,03:58,1139.50,1139.50,1139.50,1139.50,6,0
12/31/2004,04:04,1139.50,1139.50,1139.50,1139.50,15,0
12/31/2004,04:08,1139.25,1139.25,1139.25,1139.25,0,2
12/31/2004,04:11,1139.25,1139.25,1139.25,1139.25,0,11
12/31/2004,04:13,1139.25,1139.25,1139.25,1139.25,0,1
12/31/2004,04:14,1139.25,1139.25,1139.25,1139.25,0,11
12/31/2004,04:16,1139.25,1139.25,1139.25,1139.25,0,52
12/31/2004,04:17,1139.25,1139.25,1139.25,1139.25,0,11
12/31/2004,04:19,1139.50,1139.50,1139.50,1139.50,6,0
12/31/2004,04:27,1139.25,1139.25,1139.25,1139.25,0,2
12/31/2004,04:29,1139.50,1139.50,1139.25,1139.25,1,1
12/31/2004,04:30,1139.25,1139.25,1139.25,1139.25,0,8
12/31/2004,04:32,1139.50,1139.50,1139.50,1139.50,14,0
12/31/2004,04:35,1139.25,1139.25,1139.25,1139.25,0,1
12/31/2004,04:36,1139.25,1139.25,1139.25,1139.25,0,10
12/31/2004,04:37,1139.25,1139.50,1139.25,1139.50,1,3
12/31/2004,04:39,1139.25,1139.25,1139.25,1139.25,0,16
12/31/2004,04:40,1139.25,1139.25,1139.25,1139.25,0,3
12/31/2004,04:41,1139.50,1139.50,1139.25,1139.25,1,23
12/31/2004,04:42,1139.25,1139.25,1139.25,1139.25,0,4
12/31/2004,04:45,1139.50,1139.50,1139.50,1139.50,38,0
12/31/2004,04:50,1139.50,1139.50,1139.50,1139.50,15,0
12/31/2004,04:51,1139.25,1139.25,1139.25,1139.25,0,2
12/31/2004,04:55,1139.25,1139.25,1139.25,1139.25,0,40
12/31/2004,04:56,1139.25,1139.25,1139.25,1139.25,0,1
12/31/2004,05:01,1139.25,1139.25,1139.25,1139.25,0,3
12/31/2004,05:03,1139.25,1139.25,1139.25,1139.25,0,1
12/31/2004,05:05,1139.25,1139.25,1139.25,1139.25,0,4
12/31/2004,05:06,1139.00,1139.00,1139.00,1139.00,0,1
12/31/2004,05:07,1139.00,1139.00,1139.00,1139.00,0,23
12/31/2004,05:09,1139.00,1139.00,1139.00,1139.00,0,28
12/31/2004,05:10,1139.00,1139.00,1139.00,1139.00,0,12
12/31/2004,05:13,1139.00,1139.00,1139.00,1139.00,0,33
12/31/2004,05:14,1139.00,1139.00,1139.00,1139.00,0,54
12/31/2004,05:15,1139.00,1139.00,1139.00,1139.00,0,5
12/31/2004,05:24,1138.75,1138.75,1138.75,1138.75,0,13
12/31/2004,05:25,1139.00,1139.00,1138.75,1138.75,1,12
12/31/2004,05:26,1138.75,1138.75,1138.75,1138.75,0,9
12/31/2004,05:27,1138.75,1139.00,1138.75,1139.00,5,1
12/31/2004,05:32,1139.00,1139.00,1139.00,1139.00,103,0
12/31/2004,05:33,1139.00,1139.00,1139.00,1139.00,6,0
12/31/2004,05:34,1139.00,1139.00,1139.00,1139.00,14,0
12/31/2004,05:35,1139.00,1139.00,1139.00,1139.00,1,0
12/31/2004,05:38,1139.00,1139.00,1139.00,1139.00,26,0
12/31/2004,05:39,1139.00,1139.00,1139.00,1139.00,13,0
12/31/2004,05:41,1139.00,1139.00,1139.00,1139.00,16,0
12/31/2004,05:42,1139.00,1139.00,1139.00,1139.00,11,0
12/31/2004,05:43,1139.00,1139.25,1139.00,1139.25,2,0
12/31/2004,05:47,1139.25,1139.25,1139.25,1139.25,10,0
12/31/2004,05:51,1139.00,1139.00,1139.00,1139.00,0,41
12/31/2004,05:52,1139.00,1139.00,1139.00,1139.00,0,33
12/31/2004,05:56,1138.75,1138.75,1138.75,1138.75,0,1
12/31/2004,05:58,1139.00,1139.00,1139.00,1139.00,4,0
12/31/2004,06:08,1138.75,1138.75,1138.75,1138.75,0,94
12/31/2004,06:12,1139.00,1139.00,1139.00,1139.00,5,0
12/31/2004,06:13,1139.00,1139.00,1139.00,1139.00,37,0
12/31/2004,06:15,1139.00,1139.00,1139.00,1139.00,5,0
12/31/2004,06:16,1139.00,1139.00,1139.00,1139.00,12,0
12/31/2004,06:17,1139.00,1139.00,1138.75,1138.75,1,20
12/31/2004,06:18,1139.00,1139.00,1139.00,1139.00,10,0
12/31/2004,06:21,1139.00,1139.00,1139.00,1139.00,1,0
12/31/2004,06:23,1139.00,1139.00,1139.00,1139.00,1,0
12/31/2004,06:25,1139.00,1139.00,1139.00,1139.00,19,0
12/31/2004,06:28,1139.25,1139.25,1139.25,1139.25,20,0
12/31/2004,06:29,1139.25,1139.25,1139.25,1139.25,50,0
12/31/2004,06:30,1139.25,1139.25,1139.25,1139.25,8,0
12/31/2004,06:31,1139.25,1139.25,1139.00,1139.00,5,1
12/31/2004,06:35,1139.25,1139.25,1139.25,1139.25,10,0
12/31/2004,06:37,1139.25,1139.25,1139.25,1139.25,12,0
12/31/2004,06:38,1139.25,1139.25,1139.25,1139.25,11,0
12/31/2004,06:39,1139.25,1139.25,1139.25,1139.25,5,0
12/31/2004,06:41,1139.25,1139.25,1139.25,1139.25,1,0
12/31/2004,06:42,1139.25,1139.25,1139.25,1139.25,22,0
12/31/2004,06:43,1139.50,1139.75,1139.50,1139.50,106,3
12/31/2004,06:44,1139.50,1139.50,1139.50,1139.50,0,6
12/31/2004,06:45,1139.50,1139.50,1139.50,1139.50,0,4
12/31/2004,06:46,1139.50,1139.50,1139.50,1139.50,0,8
12/31/2004,06:47,1139.50,1139.50,1139.50,1139.50,0,158
12/31/2004,06:48,1139.25,1139.50,1139.25,1139.50,28,9
12/31/2004,06:49,1139.50,1139.50,1139.50,1139.50,20,0
12/31/2004,06:50,1139.25,1139.25,1139.25,1139.25,0,10
12/31/2004,06:51,1139.50,1139.50,1139.50,1139.50,72,0
12/31/2004,06:52,1139.50,1139.50,1139.50,1139.50,1,0
12/31/2004,06:53,1139.50,1139.50,1139.50,1139.50,4,0
12/31/2004,06:55,1139.50,1139.50,1139.50,1139.50,8,0
12/31/2004,06:57,1139.50,1139.50,1139.50,1139.50,1,0
12/31/2004,06:59,1139.50,1139.50,1139.50,1139.50,60,0
12/31/2004,07:01,1139.75,1139.75,1139.75,1139.75,8,0
12/31/2004,07:02,1139.50,1139.50,1139.50,1139.50,0,12
12/31/2004,07:04,1139.50,1139.75,1139.50,1139.75,50,12
12/31/2004,07:06,1139.75,1140.00,1139.75,1140.00,155,0
12/31/2004,07:07,1139.75,1139.75,1139.75,1139.75,0,8
12/31/2004,07:08,1139.75,1139.75,1139.75,1139.75,0,1
12/31/2004,07:10,1139.75,1140.00,1139.75,1139.75,55,6
12/31/2004,07:11,1140.00,1140.25,1140.00,1140.00,61,8
12/31/2004,07:12,1140.00,1140.25,1140.00,1140.00,2,53
12/31/2004,07:13,1139.75,1139.75,1139.75,1139.75,0,13
12/31/2004,07:14,1140.00,1140.00,1140.00,1140.00,20,0
12/31/2004,07:15,1140.00,1140.00,1140.00,1140.00,93,0
12/31/2004,07:16,1140.00,1140.00,1140.00,1140.00,7,0
12/31/2004,07:17,1140.00,1140.25,1139.75,1139.75,19,9
12/31/2004,07:18,1139.75,1140.00,1139.75,1140.00,5,7
12/31/2004,07:19,1139.75,1139.75,1139.75,1139.75,0,7
12/31/2004,07:20,1139.75,1140.00,1139.75,1140.00,23,2
12/31/2004,07:21,1139.75,1140.00,1139.75,1140.00,61,70
12/31/2004,07:23,1140.00,1140.00,1140.00,1140.00,30,0
12/31/2004,07:24,1140.00,1140.25,1140.00,1140.25,4,0
12/31/2004,07:25,1140.00,1140.00,1140.00,1140.00,0,24
12/31/2004,07:26,1140.00,1140.00,1140.00,1140.00,0,17
12/31/2004,07:27,1140.00,1140.25,1140.00,1140.25,7,4
12/31/2004,07:28,1140.00,1140.00,1140.00,1140.00,0,7
12/31/2004,07:29,1140.25,1140.25,1140.25,1140.25,50,0
12/31/2004,07:30,1140.00,1140.00,1140.00,1140.00,0,16
12/31/2004,07:32,1140.00,1140.00,1140.00,1140.00,0,21
12/31/2004,07:33,1140.25,1140.25,1140.00,1140.00,5,49
12/31/2004,07:34,1140.00,1140.00,1140.00,1140.00,0,7
12/31/2004,07:35,1140.00,1140.25,1140.00,1140.00,1,233
12/31/2004,07:36,1140.00,1140.00,1140.00,1140.00,0,9
12/31/2004,07:37,1140.00,1140.00,1140.00,1140.00,0,20
12/31/2004,07:38,1140.00,1140.00,1140.00,1140.00,0,27
12/31/2004,07:39,1140.00,1140.00,1139.75,1139.75,0,11
12/31/2004,07:40,1140.00,1140.00,1140.00,1140.00,1,0
12/31/2004,07:42,1139.75,1139.75,1139.75,1139.75,0,113
12/31/2004,07:43,1139.75,1139.75,1139.75,1139.75,0,5
12/31/2004,07:44,1139.75,1139.75,1139.75,1139.75,0,6
12/31/2004,07:46,1139.50,1139.50,1139.50,1139.50,0,9
12/31/2004,07:47,1139.50,1139.50,1139.50,1139.50,0,1
12/31/2004,07:48,1139.50,1139.50,1139.50,1139.50,0,1
12/31/2004,07:50,1139.50,1139.50,1139.50,1139.50,0,122
12/31/2004,07:51,1139.50,1139.50,1139.25,1139.25,0,174
12/31/2004,07:52,1139.25,1139.25,1139.25,1139.25,0,20
12/31/2004,07:53,1139.25,1139.25,1139.25,1139.25,0,3
12/31/2004,07:54,1139.25,1139.25,1139.25,1139.25,0,74
12/31/2004,07:55,1139.25,1139.25,1139.00,1139.00,0,19
12/31/2004,07:56,1139.25,1139.25,1139.25,1139.25,21,0
12/31/2004,07:57,1139.25,1139.50,1139.25,1139.50,26,0
12/31/2004,07:58,1139.25,1139.25,1139.25,1139.25,0,17
12/31/2004,07:59,1139.25,1139.25,1139.00,1139.00,1,44
12/31/2004,08:00,1139.25,1139.25,1139.25,1139.25,1,0
12/31/2004,08:02,1139.25,1139.25,1139.00,1139.25,437,51
12/31/2004,08:03,1139.25,1139.25,1139.00,1139.25,526,1
12/31/2004,08:04,1139.00,1139.25,1139.00,1139.25,1,1
12/31/2004,08:05,1139.25,1139.25,1139.25,1139.25,2,0
12/31/2004,08:06,1139.00,1139.25,1139.00,1139.25,1,1
12/31/2004,08:07,1139.00,1139.25,1139.00,1139.25,2,1
12/31/2004,08:08,1139.25,1139.25,1139.25,1139.25,4,0
12/31/2004,08:11,1139.00,1139.00,1139.00,1139.00,0,4
12/31/2004,08:12,1139.25,1139.25,1139.00,1139.25,53,2
12/31/2004,08:13,1139.25,1139.50,1139.25,1139.25,724,3
12/31/2004,08:14,1139.00,1139.25,1139.00,1139.25,47,231
12/31/2004,08:15,1139.25,1139.25,1139.00,1139.00,51,31
12/31/2004,08:16,1139.25,1139.25,1139.00,1139.25,81,1
12/31/2004,08:17,1139.25,1139.25,1139.25,1139.25,1,0
12/31/2004,08:19,1139.25,1139.25,1139.25,1139.25,20,0
12/31/2004,08:20,1139.25,1139.50,1139.25,1139.50,11,0
12/31/2004,08:21,1139.25,1139.25,1139.25,1139.25,0,21
12/31/2004,08:22,1139.50,1140.00,1139.50,1140.00,437,0
12/31/2004,08:23,1139.75,1140.00,1139.50,1139.50,2,64
12/31/2004,08:24,1139.75,1139.75,1139.50,1139.50,1,2
12/31/2004,08:25,1139.75,1139.75,1139.75,1139.75,2,0
12/31/2004,08:26,1139.75,1139.75,1139.50,1139.50,1,44
12/31/2004,08:27,1139.75,1139.75,1139.75,1139.75,6,0
12/31/2004,08:28,1139.50,1139.75,1139.00,1139.00,9,239
12/31/2004,08:29,1139.00,1139.25,1138.75,1139.25,373,304
12/31/2004,08:30,1139.25,1139.50,1139.00,1139.25,145,328
12/31/2004,08:31,1139.25,1139.50,1139.00,1139.00,437,1153
12/31/2004,08:32,1139.00,1139.25,1138.75,1138.75,131,378
12/31/2004,08:33,1138.75,1139.00,1138.25,1138.75,728,1734
12/31/2004,08:34,1138.75,1138.75,1138.50,1138.75,299,405
12/31/2004,08:35,1139.00,1139.25,1138.75,1139.00,315,30
12/31/2004,08:36,1139.00,1139.75,1139.00,1139.75,458,221
12/31/2004,08:37,1139.75,1140.00,1139.50,1139.75,625,320
12/31/2004,08:38,1139.75,1140.00,1139.50,1139.50,219,364
12/31/2004,08:39,1139.75,1139.75,1139.50,1139.50,13,35
12/31/2004,08:40,1139.50,1140.00,1139.50,1139.75,587,73
12/31/2004,08:41,1140.00,1140.25,1139.75,1140.00,1208,559
12/31/2004,08:42,1140.00,1140.25,1139.75,1140.00,279,200
12/31/2004,08:43,1140.00,1140.00,1139.75,1139.75,334,140
12/31/2004,08:44,1139.75,1139.75,1139.50,1139.50,32,768
12/31/2004,08:45,1139.50,1139.50,1139.00,1139.25,71,558
12/31/2004,08:46,1139.25,1139.50,1138.75,1139.00,408,882
12/31/2004,08:47,1139.00,1139.50,1138.75,1139.25,695,55
12/31/2004,08:48,1139.25,1139.50,1139.00,1139.00,147,84
12/31/2004,08:49,1139.00,1139.25,1138.75,1139.00,52,553
12/31/2004,08:50,1138.75,1139.00,1138.50,1138.75,197,1033
12/31/2004,08:51,1138.50,1138.75,1138.50,1138.75,128,357
12/31/2004,08:52,1138.75,1139.25,1138.50,1139.25,765,141
12/31/2004,08:53,1139.00,1139.50,1139.00,1139.25,402,76
12/31/2004,08:54,1139.25,1139.50,1138.75,1139.00,273,753
12/31/2004,08:55,1139.00,1139.00,1138.75,1139.00,17,239
12/31/2004,08:56,1139.00,1139.25,1138.75,1139.00,127,39
12/31/2004,08:57,1139.00,1139.00,1138.75,1139.00,23,7
12/31/2004,08:58,1138.75,1139.00,1138.75,1138.75,34,10
12/31/2004,08:59,1139.00,1139.25,1139.00,1139.00,222,4
12/31/2004,09:00,1139.00,1139.25,1139.00,1139.25,34,8
12/31/2004,09:01,1139.25,1139.25,1139.00,1139.25,118,62
12/31/2004,09:02,1139.25,1139.25,1139.00,1139.00,27,32
12/31/2004,09:03,1139.25,1139.25,1139.00,1139.25,53,25
12/31/2004,09:04,1139.00,1139.50,1139.00,1139.25,370,20
12/31/2004,09:05,1139.50,1139.50,1139.25,1139.25,45,543
12/31/2004,09:06,1139.25,1139.50,1139.00,1139.25,29,416
12/31/2004,09:07,1139.25,1139.25,1138.75,1139.00,99,213
12/31/2004,09:08,1139.00,1139.25,1138.75,1139.25,149,4
12/31/2004,09:09,1139.00,1139.25,1138.75,1139.00,102,279
12/31/2004,09:10,1139.00,1139.00,1138.75,1139.00,235,255
12/31/2004,09:11,1138.75,1139.00,1138.50,1139.00,80,124
12/31/2004,09:12,1139.00,1139.25,1138.75,1139.00,141,7
12/31/2004,09:13,1139.00,1139.25,1138.75,1139.00,50,126
12/31/2004,09:14,1139.00,1139.25,1139.00,1139.00,1,7
12/31/2004,09:15,1139.25,1139.50,1139.00,1139.50,642,87
12/31/2004,09:16,1139.25,1139.50,1139.25,1139.50,9,19
12/31/2004,09:17,1139.25,1139.50,1139.25,1139.25,20,112
12/31/2004,09:18,1139.25,1139.50,1138.75,1139.00,130,557
12/31/2004,09:19,1139.00,1139.25,1138.75,1139.00,147,39
12/31/2004,09:20,1139.25,1139.25,1139.00,1139.25,14,1
12/31/2004,09:21,1139.25,1139.25,1139.00,1139.00,27,22
12/31/2004,09:22,1139.00,1139.50,1139.00,1139.25,366,20
12/31/2004,09:23,1139.25,1139.25,1139.00,1139.00,1,138
12/31/2004,09:24,1139.25,1139.25,1139.00,1139.25,32,25
12/31/2004,09:25,1139.25,1139.25,1139.00,1139.25,142,108
12/31/2004,09:26,1139.25,1139.25,1139.00,1139.25,25,1
12/31/2004,09:27,1139.25,1139.50,1139.00,1139.50,361,20
12/31/2004,09:28,1139.50,1139.75,1139.25,1139.75,369,8
12/31/2004,09:29,1139.50,1139.75,1139.50,1139.75,47,67
12/31/2004,09:30,1139.50,1139.75,1139.50,1139.75,19,47
12/31/2004,09:31,1139.50,1140.00,1139.50,1139.50,810,153
12/31/2004,09:32,1139.50,1139.75,1139.25,1139.50,123,388
12/31/2004,09:33,1139.50,1139.75,1139.50,1139.50,17,2
12/31/2004,09:34,1139.50,1139.50,1139.25,1139.25,0,187
12/31/2004,09:35,1139.25,1139.50,1139.25,1139.50,132,14
12/31/2004,09:36,1139.50,1139.50,1139.25,1139.50,219,1
12/31/2004,09:37,1139.50,1139.75,1139.25,1139.50,70,15
12/31/2004,09:38,1139.50,1139.50,1139.25,1139.50,32,512
12/31/2004,09:39,1139.25,1139.75,1139.25,1139.50,206,27
12/31/2004,09:40,1139.50,1139.50,1139.25,1139.25,0,258
12/31/2004,09:41,1139.50,1139.50,1139.25,1139.50,37,7
12/31/2004,09:42,1139.50,1139.50,1139.25,1139.50,78,12
12/31/2004,09:43,1139.50,1139.50,1139.25,1139.50,212,2
12/31/2004,09:44,1139.50,1140.00,1139.50,1139.75,463,122
12/31/2004,09:45,1139.75,1140.00,1139.50,1140.00,168,239
12/31/2004,09:46,1139.75,1140.00,1139.75,1139.75,373,35
12/31/2004,09:47,1139.75,1140.00,1139.50,1139.75,148,299
12/31/2004,09:48,1139.75,1140.00,1139.75,1139.75,22,29
12/31/2004,09:49,1139.75,1140.00,1139.75,1139.75,13,10
12/31/2004,09:50,1140.00,1140.00,1139.75,1139.75,25,318
12/31/2004,09:51,1139.75,1139.75,1139.50,1139.75,58,34
12/31/2004,09:52,1139.75,1139.75,1139.75,1139.75,187,0
12/31/2004,09:53,1139.75,1140.00,1139.75,1139.75,20,38
12/31/2004,09:54,1139.75,1140.00,1139.75,1139.75,8,85
12/31/2004,09:55,1140.00,1140.00,1139.75,1140.00,2,13
12/31/2004,09:56,1139.75,1140.00,1139.75,1140.00,19,14
12/31/2004,09:57,1140.00,1140.00,1139.75,1140.00,24,17
12/31/2004,09:58,1140.00,1140.00,1139.75,1140.00,22,124
12/31/2004,09:59,1140.00,1140.00,1139.50,1139.75,232,451
12/31/2004,10:00,1139.75,1139.75,1139.50,1139.75,63,5
12/31/2004,10:01,1139.50,1139.75,1139.50,1139.50,9,25
12/31/2004,10:02,1139.75,1139.75,1139.50,1139.75,22,1
12/31/2004,10:03,1139.75,1139.75,1139.50,1139.50,24,3
12/31/2004,10:04,1139.75,1139.75,1139.25,1139.75,169,657
12/31/2004,10:05,1139.50,1139.75,1139.50,1139.50,354,52
12/31/2004,10:06,1139.75,1140.00,1139.75,1140.00,222,11
12/31/2004,10:07,1139.75,1139.75,1139.50,1139.75,3,85
12/31/2004,10:08,1139.50,1139.75,1139.50,1139.50,3,631
12/31/2004,10:09,1139.50,1139.75,1139.50,1139.50,6,210
12/31/2004,10:10,1139.50,1139.75,1139.25,1139.50,60,103
12/31/2004,10:11,1139.50,1139.75,1139.50,1139.50,369,6
12/31/2004,10:12,1139.75,1139.75,1139.50,1139.75,64,2
12/31/2004,10:13,1139.50,1139.75,1139.50,1139.75,6,3
12/31/2004,10:14,1139.50,1139.50,1139.50,1139.50,0,2
12/31/2004,10:15,1139.75,1139.75,1139.50,1139.50,5,26
12/31/2004,10:16,1139.50,1139.75,1139.50,1139.75,8,8
12/31/2004,10:17,1139.75,1139.75,1139.50,1139.75,60,4
12/31/2004,10:18,1139.75,1140.00,1139.25,1139.25,143,1349
12/31/2004,10:19,1139.50,1139.50,1139.00,1139.25,289,122
12/31/2004,10:20,1139.00,1139.25,1139.00,1139.25,345,484
12/31/2004,10:21,1139.00,1139.25,1139.00,1139.00,296,16
12/31/2004,10:22,1139.00,1139.25,1139.00,1139.00,3,616
12/31/2004,10:23,1139.00,1139.50,1139.00,1139.50,305,107
12/31/2004,10:24,1139.25,1139.25,1139.00,1139.25,109,46
12/31/2004,10:25,1139.25,1139.50,1139.00,1139.00,116,90
12/31/2004,10:26,1139.25,1139.25,1139.00,1139.25,155,102
12/31/2004,10:27,1139.25,1139.25,1139.00,1139.25,61,1
12/31/2004,10:28,1139.25,1139.25,1139.00,1139.25,304,1
12/31/2004,10:29,1139.25,1139.25,1139.00,1139.00,9,1
12/31/2004,10:30,1139.25,1139.25,1139.00,1139.00,10,734
12/31/2004,10:31,1138.75,1139.00,1138.75,1139.00,535,196
12/31/2004,10:32,1139.00,1139.25,1139.00,1139.00,17,55
12/31/2004,10:33,1139.00,1139.25,1139.00,1139.00,3,17
12/31/2004,10:34,1139.25,1139.25,1139.25,1139.25,31,0
12/31/2004,10:35,1139.25,1139.25,1139.00,1139.00,18,459
12/31/2004,10:36,1139.00,1139.25,1139.00,1139.00,17,248
12/31/2004,10:37,1139.00,1139.25,1139.00,1139.25,66,218
12/31/2004,10:38,1139.25,1139.25,1139.25,1139.25,1219,0
12/31/2004,10:39,1139.25,1139.50,1139.25,1139.25,117,1
12/31/2004,10:40,1139.25,1139.50,1139.25,1139.25,39,13
12/31/2004,10:41,1139.25,1139.50,1139.25,1139.25,101,17
12/31/2004,10:42,1139.50,1139.50,1139.25,1139.50,6,2
12/31/2004,10:43,1139.50,1139.50,1139.50,1139.50,321,0
12/31/2004,10:44,1139.50,1139.75,1139.50,1139.50,97,231
12/31/2004,10:45,1139.50,1139.75,1139.25,1139.50,23,91
12/31/2004,10:46,1139.50,1139.50,1139.25,1139.25,24,481
12/31/2004,10:47,1139.50,1139.75,1139.50,1139.50,236,5
12/31/2004,10:48,1139.50,1139.75,1139.50,1139.75,62,75
12/31/2004,10:49,1139.50,1139.75,1139.50,1139.75,9,19
12/31/2004,10:50,1139.50,1139.75,1139.50,1139.50,57,324
12/31/2004,10:51,1139.50,1139.75,1139.50,1139.75,4,6
12/31/2004,10:52,1139.50,1139.75,1139.50,1139.50,1,154
12/31/2004,10:53,1139.50,1139.75,1139.50,1139.75,2,6
12/31/2004,10:54,1139.75,1139.75,1139.50,1139.50,16,6
12/31/2004,10:55,1139.50,1139.75,1139.50,1139.50,18,31
12/31/2004,10:56,1139.50,1139.75,1139.50,1139.50,3,278
12/31/2004,10:57,1139.50,1139.75,1139.50,1139.50,75,192
12/31/2004,10:58,1139.50,1139.75,1139.50,1139.75,2,23
12/31/2004,10:59,1139.50,1139.75,1139.25,1139.50,6,214
12/31/2004,11:00,1139.25,1139.50,1139.25,1139.25,176,69
12/31/2004,11:01,1139.50,1139.50,1139.25,1139.25,212,2
12/31/2004,11:02,1139.50,1139.75,1139.50,1139.50,75,74
12/31/2004,11:03,1139.50,1139.50,1139.25,1139.25,58,77
12/31/2004,11:04,1139.25,1139.75,1139.25,1139.25,45,38
12/31/2004,11:05,1139.50,1139.50,1139.25,1139.50,67,3
12/31/2004,11:06,1139.50,1139.50,1139.25,1139.50,31,100
12/31/2004,11:07,1139.50,1139.50,1139.25,1139.25,7,313
12/31/2004,11:08,1139.50,1139.50,1139.50,1139.50,4,0
12/31/2004,11:09,1139.50,1139.50,1139.25,1139.50,18,2
12/31/2004,11:10,1139.50,1139.50,1139.50,1139.50,3,0
12/31/2004,11:11,1139.25,1139.50,1139.25,1139.50,39,1
12/31/2004,11:12,1139.50,1139.50,1139.25,1139.25,1,459
12/31/2004,11:13,1139.25,1139.25,1139.00,1139.25,17,111
12/31/2004,11:14,1139.25,1139.50,1139.00,1139.25,35,14
12/31/2004,11:15,1139.25,1139.25,1139.00,1139.00,46,7
12/31/2004,11:16,1139.25,1139.25,1139.00,1139.25,91,2
12/31/2004,11:17,1139.25,1139.25,1139.00,1139.25,29,12
12/31/2004,11:18,1139.00,1139.25,1139.00,1139.00,5,561
12/31/2004,11:19,1139.00,1139.00,1138.75,1139.00,70,115
12/31/2004,11:20,1139.00,1139.00,1138.75,1139.00,24,14
12/31/2004,11:21,1139.00,1139.00,1138.75,1139.00,72,50
12/31/2004,11:22,1138.75,1139.00,1138.75,1138.75,6,190
12/31/2004,11:23,1138.75,1139.00,1138.50,1138.75,120,518
12/31/2004,11:24,1138.75,1139.00,1138.50,1138.75,32,196
12/31/2004,11:25,1138.75,1139.00,1138.75,1138.75,54,77
12/31/2004,11:26,1138.75,1139.00,1138.50,1138.75,53,42
12/31/2004,11:27,1138.50,1138.75,1138.50,1138.75,78,2
12/31/2004,11:28,1138.50,1138.75,1138.50,1138.75,241,4
12/31/2004,11:29,1139.00,1139.00,1138.50,1138.50,44,312
12/31/2004,11:30,1138.50,1138.75,1138.25,1138.75,388,1232
12/31/2004,11:31,1138.75,1138.75,1138.50,1138.50,202,127
12/31/2004,11:32,1138.50,1138.75,1138.25,1138.50,219,17
12/31/2004,11:33,1138.50,1138.75,1138.25,1138.50,134,2
12/31/2004,11:34,1138.75,1138.75,1138.25,1138.50,20,69
12/31/2004,11:35,1138.50,1138.50,1138.25,1138.50,194,2
12/31/2004,11:36,1138.50,1138.50,1138.25,1138.25,57,7
12/31/2004,11:37,1138.25,1138.50,1138.25,1138.25,11,675
12/31/2004,11:38,1138.00,1138.25,1137.75,1138.00,476,958
12/31/2004,11:39,1138.25,1138.25,1138.00,1138.25,37,10
12/31/2004,11:40,1138.00,1138.25,1138.00,1138.00,15,9
12/31/2004,11:41,1138.00,1138.25,1138.00,1138.00,80,74
12/31/2004,11:42,1138.00,1138.25,1138.00,1138.25,181,29
12/31/2004,11:43,1138.25,1138.50,1138.00,1138.25,318,151
12/31/2004,11:44,1138.25,1138.25,1138.00,1138.25,198,92
12/31/2004,11:45,1138.25,1138.50,1138.00,1138.25,187,111
12/31/2004,11:46,1138.50,1138.50,1138.25,1138.50,17,17
12/31/2004,11:47,1138.50,1138.50,1138.25,1138.25,25,18
12/31/2004,11:48,1138.50,1138.50,1138.25,1138.25,12,121
12/31/2004,11:49,1138.25,1138.50,1138.25,1138.25,206,26
12/31/2004,11:50,1138.25,1138.50,1138.25,1138.25,6,4
12/31/2004,11:51,1138.50,1138.50,1138.25,1138.25,15,318
12/31/2004,11:52,1138.25,1138.50,1138.25,1138.25,61,48
12/31/2004,11:53,1138.50,1138.75,1138.25,1138.75,337,19
12/31/2004,11:54,1138.50,1138.75,1138.50,1138.50,8,239
12/31/2004,11:55,1138.50,1138.75,1138.25,1138.50,175,127
12/31/2004,11:56,1138.25,1138.50,1138.25,1138.25,2,309
12/31/2004,11:57,1138.50,1138.50,1138.00,1138.25,14,118
12/31/2004,11:58,1138.25,1138.25,1137.75,1137.75,47,552
12/31/2004,11:59,1138.00,1138.25,1137.75,1138.25,292,7
12/31/2004,12:00,1138.00,1138.00,1137.75,1137.75,0,193
12/31/2004,12:01,1138.00,1138.00,1137.75,1138.00,18,34
12/31/2004,12:02,1138.00,1138.00,1137.75,1138.00,49,29
12/31/2004,12:03,1138.00,1138.25,1137.75,1138.25,270,49
12/31/2004,12:04,1138.25,1138.50,1138.00,1138.25,202,159
12/31/2004,12:05,1138.25,1138.50,1138.25,1138.25,91,9
12/31/2004,12:06,1138.50,1138.50,1138.25,1138.25,231,75
12/31/2004,12:07,1138.50,1138.50,1138.25,1138.25,9,138
12/31/2004,12:08,1138.25,1138.50,1138.25,1138.25,2,203
12/31/2004,12:09,1138.25,1138.50,1138.25,1138.25,6,177
12/31/2004,12:10,1138.25,1138.50,1138.25,1138.50,190,10
12/31/2004,12:11,1138.50,1138.75,1138.50,1138.50,85,247
12/31/2004,12:12,1138.50,1138.75,1138.50,1138.75,661,16
12/31/2004,12:13,1138.75,1139.00,1138.75,1138.75,154,17
12/31/2004,12:14,1139.00,1139.00,1138.75,1138.75,26,79
12/31/2004,12:15,1139.00,1139.00,1138.75,1138.75,77,29
12/31/2004,12:16,1138.75,1139.00,1138.75,1138.75,2,18
12/31/2004,12:17,1138.75,1139.00,1138.75,1138.75,112,5
12/31/2004,12:18,1139.00,1139.00,1138.75,1139.00,599,2
12/31/2004,12:19,1139.00,1139.00,1139.00,1139.00,7,0
12/31/2004,12:20,1139.00,1139.00,1138.75,1139.00,23,56
12/31/2004,12:21,1139.00,1139.00,1139.00,1139.00,59,0
12/31/2004,12:22,1139.00,1139.00,1138.75,1138.75,15,9
12/31/2004,12:23,1139.00,1139.00,1138.75,1139.00,48,14
12/31/2004,12:24,1138.75,1139.00,1138.75,1138.75,6,17
12/31/2004,12:25,1138.75,1139.00,1138.75,1138.75,4,18
12/31/2004,12:26,1138.75,1138.75,1138.75,1138.75,0,28
12/31/2004,12:27,1138.75,1139.00,1138.75,1139.00,23,21
12/31/2004,12:28,1138.75,1138.75,1138.50,1138.75,191,364
12/31/2004,12:29,1139.00,1139.00,1138.75,1138.75,7,100
12/31/2004,12:30,1138.75,1138.75,1138.75,1138.75,0,20
12/31/2004,12:31,1138.75,1139.00,1138.75,1139.00,358,17
12/31/2004,12:32,1139.00,1139.00,1138.75,1139.00,445,5
12/31/2004,12:33,1139.00,1139.25,1139.00,1139.00,121,111
12/31/2004,12:34,1139.25,1139.25,1139.00,1139.00,89,23
12/31/2004,12:35,1139.00,1139.25,1139.00,1139.25,128,8
12/31/2004,12:36,1139.25,1139.50,1139.00,1139.25,1035,107
12/31/2004,12:37,1139.50,1139.50,1139.25,1139.25,59,262
12/31/2004,12:38,1139.25,1139.50,1139.25,1139.25,13,76
12/31/2004,12:39,1139.25,1139.50,1139.00,1139.00,126,79
12/31/2004,12:40,1139.00,1139.25,1139.00,1139.00,3,249
12/31/2004,12:41,1139.25,1139.25,1139.00,1139.25,8,13
12/31/2004,12:42,1139.25,1139.25,1139.00,1139.25,251,4
12/31/2004,12:43,1139.00,1139.25,1139.00,1139.25,30,36
12/31/2004,12:44,1139.00,1139.00,1139.00,1139.00,0,5
12/31/2004,12:45,1139.25,1139.25,1139.00,1139.25,12,17
12/31/2004,12:46,1139.00,1139.25,1139.00,1139.25,32,35
12/31/2004,12:47,1139.00,1139.25,1139.00,1139.25,37,13
12/31/2004,12:48,1139.25,1139.25,1139.25,1139.25,220,0
12/31/2004,12:49,1139.25,1139.25,1139.25,1139.25,9,0
12/31/2004,12:50,1139.25,1139.25,1139.25,1139.25,80,0
12/31/2004,12:51,1139.25,1139.25,1139.00,1139.25,58,15
12/31/2004,12:52,1139.00,1139.25,1139.00,1139.00,21,39
12/31/2004,12:53,1139.25,1139.25,1138.75,1139.00,102,668
12/31/2004,12:54,1139.00,1139.00,1138.75,1138.75,41,9
12/31/2004,12:55,1139.00,1139.00,1139.00,1139.00,54,0
12/31/2004,12:56,1139.00,1139.00,1139.00,1139.00,19,0
12/31/2004,12:57,1139.00,1139.00,1138.75,1139.00,163,7
12/31/2004,12:58,1139.00,1139.00,1139.00,1139.00,138,0
12/31/2004,12:59,1139.00,1139.25,1139.00,1139.00,136,16
12/31/2004,13:00,1139.25,1139.25,1139.00,1139.00,13,12
12/31/2004,13:01,1139.00,1139.25,1139.00,1139.25,48,2
12/31/2004,13:02,1139.25,1139.25,1139.00,1139.25,201,7
12/31/2004,13:03,1139.25,1139.50,1139.25,1139.50,74,0
12/31/2004,13:04,1139.25,1139.50,1139.25,1139.50,15,35
12/31/2004,13:05,1139.50,1139.75,1139.50,1139.50,277,79
12/31/2004,13:06,1139.50,1139.50,1139.25,1139.50,59,5
12/31/2004,13:07,1139.50,1139.50,1139.25,1139.50,11,8
12/31/2004,13:08,1139.50,1139.50,1139.25,1139.50,203,51
12/31/2004,13:09,1139.75,1139.75,1139.50,1139.50,109,22
12/31/2004,13:10,1139.50,1139.75,1139.50,1139.50,2,5
12/31/2004,13:11,1139.75,1139.75,1139.50,1139.50,60,4
12/31/2004,13:12,1139.50,1139.75,1139.50,1139.75,294,3
12/31/2004,13:13,1139.75,1140.00,1139.75,1139.75,107,210
12/31/2004,13:14,1139.75,1139.75,1139.75,1139.75,0,136
12/31/2004,13:15,1140.00,1140.00,1139.75,1139.75,19,253
12/31/2004,13:16,1139.75,1140.00,1139.75,1139.75,2083,115
12/31/2004,13:17,1140.00,1140.25,1139.75,1140.00,613,396
12/31/2004,13:18,1140.00,1140.00,1139.75,1140.00,212,4
12/31/2004,13:19,1140.00,1140.25,1140.00,1140.25,41,199
12/31/2004,13:20,1140.00,1140.25,1140.00,1140.00,1,49
12/31/2004,13:21,1140.25,1141.00,1140.25,1140.75,3227,229
12/31/2004,13:22,1141.00,1141.00,1140.75,1140.75,1442,145
12/31/2004,13:23,1140.75,1141.25,1140.75,1141.00,1034,449
12/31/2004,13:24,1141.00,1141.00,1140.75,1141.00,105,45
12/31/2004,13:25,1141.00,1141.00,1140.75,1140.75,97,23
12/31/2004,13:26,1140.75,1141.00,1140.75,1140.75,27,58
12/31/2004,13:27,1141.00,1141.00,1140.75,1140.75,252,97
12/31/2004,13:28,1141.00,1141.00,1140.75,1141.00,814,133
12/31/2004,13:29,1141.00,1141.00,1140.75,1140.75,245,458
12/31/2004,13:30,1140.75,1141.00,1140.50,1140.50,142,569
12/31/2004,13:31,1140.75,1141.00,1140.50,1140.75,352,97
12/31/2004,13:32,1140.75,1141.50,1140.75,1141.25,1622,101
12/31/2004,13:33,1141.50,1142.00,1141.25,1141.75,2817,978
12/31/2004,13:34,1141.75,1142.50,1141.75,1142.25,2697,465
12/31/2004,13:35,1142.25,1142.50,1142.00,1142.00,559,822
12/31/2004,13:36,1142.25,1142.50,1142.00,1142.25,678,145
12/31/2004,13:37,1142.25,1142.50,1142.00,1142.25,610,631
12/31/2004,13:38,1142.25,1142.50,1142.25,1142.25,61,164
12/31/2004,13:39,1142.50,1142.50,1142.25,1142.25,103,307
12/31/2004,13:40,1142.25,1142.25,1142.00,1142.25,154,104
12/31/2004,13:41,1142.25,1142.75,1142.00,1142.75,1185,126
12/31/2004,13:42,1142.75,1142.75,1142.25,1142.50,174,389
12/31/2004,13:43,1142.50,1142.50,1142.25,1142.25,126,11
12/31/2004,13:44,1142.25,1142.50,1142.25,1142.25,105,48
12/31/2004,13:45,1142.25,1142.25,1142.00,1142.00,7,459
12/31/2004,13:46,1142.00,1142.00,1141.75,1141.75,4,528
12/31/2004,13:47,1141.75,1142.25,1141.75,1142.00,432,316
12/31/2004,13:48,1142.00,1142.00,1141.75,1142.00,125,64
12/31/2004,13:49,1142.00,1142.00,1141.75,1142.00,13,70
12/31/2004,13:50,1142.00,1142.00,1141.75,1142.00,4,9
12/31/2004,13:51,1142.00,1142.00,1141.75,1141.75,157,50
12/31/2004,13:52,1142.00,1142.00,1141.50,1141.50,59,690
12/31/2004,13:53,1141.50,1141.50,1141.00,1141.25,340,711
12/31/2004,13:54,1141.25,1141.25,1141.00,1141.25,101,330
12/31/2004,13:55,1141.25,1141.25,1140.50,1140.75,276,749
12/31/2004,13:56,1140.50,1140.75,1140.25,1140.75,209,1140
12/31/2004,13:57,1140.75,1140.75,1140.50,1140.75,14,318
12/31/2004,13:58,1140.50,1140.75,1140.50,1140.50,52,497
12/31/2004,13:59,1140.75,1141.00,1140.75,1141.00,518,36
12/31/2004,14:00,1141.00,1141.00,1140.75,1141.00,117,3
12/31/2004,14:01,1141.00,1141.00,1140.75,1140.75,26,62
12/31/2004,14:02,1140.75,1141.00,1140.75,1141.00,541,5
12/31/2004,14:03,1141.00,1141.25,1141.00,1141.00,219,255
12/31/2004,14:04,1141.00,1141.25,1141.00,1141.00,1,340
12/31/2004,14:05,1141.00,1141.50,1141.00,1141.50,469,144
12/31/2004,14:06,1141.50,1141.50,1141.25,1141.50,164,45
12/31/2004,14:07,1141.25,1141.25,1140.75,1140.75,40,1080
12/31/2004,14:08,1140.75,1141.00,1140.75,1140.75,228,43
12/31/2004,14:09,1141.00,1141.00,1140.75,1141.00,242,2
12/31/2004,14:10,1141.00,1141.00,1140.75,1140.75,53,34
12/31/2004,14:11,1140.75,1141.00,1140.75,1141.00,206,6
12/31/2004,14:12,1140.75,1141.00,1140.75,1140.75,2,2
12/31/2004,14:13,1141.00,1141.00,1140.75,1140.75,57,11
12/31/2004,14:14,1140.75,1141.25,1140.75,1141.00,390,873
12/31/2004,14:15,1141.00,1141.25,1140.75,1141.00,28,43
12/31/2004,14:16,1141.00,1141.25,1140.75,1141.00,92,44
12/31/2004,14:17,1140.75,1141.00,1140.75,1141.00,24,112
12/31/2004,14:18,1140.75,1141.00,1140.75,1141.00,407,70
12/31/2004,14:19,1141.00,1141.25,1141.00,1141.25,61,114
12/31/2004,14:20,1141.00,1141.25,1141.00,1141.00,3,317
12/31/2004,14:21,1141.00,1141.00,1140.75,1141.00,137,293
12/31/2004,14:22,1141.00,1141.25,1140.75,1141.00,229,970
12/31/2004,14:23,1141.00,1141.00,1140.50,1141.00,359,531
12/31/2004,14:24,1141.00,1141.00,1140.75,1141.00,235,81
12/31/2004,14:25,1141.00,1141.00,1140.75,1141.00,195,6
12/31/2004,14:26,1141.00,1141.00,1140.75,1140.75,217,3
12/31/2004,14:27,1141.00,1141.00,1140.75,1140.75,237,1
12/31/2004,14:28,1140.75,1141.00,1140.75,1140.75,183,349
12/31/2004,14:29,1141.00,1141.00,1140.75,1141.00,65,135
12/31/2004,14:30,1140.75,1141.00,1140.75,1140.75,134,315
12/31/2004,14:31,1140.75,1141.00,1140.50,1140.75,467,433
12/31/2004,14:32,1141.00,1141.25,1140.75,1140.75,418,82
12/31/2004,14:33,1140.75,1141.00,1140.50,1140.50,180,545
12/31/2004,14:34,1140.75,1141.00,1140.75,1141.00,203,45
12/31/2004,14:35,1140.75,1141.00,1140.75,1141.00,15,30
12/31/2004,14:36,1140.75,1141.00,1140.75,1140.75,1,855
12/31/2004,14:37,1140.75,1141.00,1140.75,1141.00,328,186
12/31/2004,14:38,1140.75,1141.00,1140.75,1141.00,33,74
12/31/2004,14:39,1140.75,1141.00,1140.50,1140.75,676,463
12/31/2004,14:40,1141.00,1141.00,1140.50,1140.75,128,112
12/31/2004,14:41,1140.50,1140.75,1139.00,1139.25,729,5117
12/31/2004,14:42,1139.00,1139.25,1138.75,1139.25,665,2179
12/31/2004,14:43,1139.25,1139.25,1138.50,1138.50,213,1351
12/31/2004,14:44,1138.75,1138.75,1138.50,1138.75,131,660
12/31/2004,14:45,1138.75,1139.00,1138.50,1139.00,1014,572
12/31/2004,14:46,1138.75,1139.00,1138.50,1138.75,232,675
12/31/2004,14:47,1138.50,1138.50,1137.25,1137.50,472,5146
12/31/2004,14:48,1137.50,1137.75,1137.25,1137.75,1047,363
12/31/2004,14:49,1137.75,1137.75,1137.50,1137.75,152,1096
12/31/2004,14:50,1137.50,1137.75,1137.50,1137.75,384,271
12/31/2004,14:51,1137.75,1137.75,1137.00,1137.25,323,1799
12/31/2004,14:52,1137.25,1137.25,1136.75,1136.75,310,1338
12/31/2004,14:53,1136.75,1137.00,1136.75,1136.75,526,336
12/31/2004,14:54,1136.75,1137.00,1136.75,1136.75,466,215
12/31/2004,14:55,1136.75,1137.75,1136.75,1137.75,3472,251
12/31/2004,14:56,1137.50,1137.75,1137.25,1137.50,1900,886
12/31/2004,14:57,1137.50,1137.75,1137.25,1137.50,939,682
12/31/2004,14:58,1137.25,1137.50,1137.25,1137.25,1716,1355
12/31/2004,14:59,1137.25,1137.50,1136.75,1137.00,689,2762
12/31/2004,15:00,1137.00,1137.25,1136.25,1136.50,3420,5519
12/31/2004,15:01,1136.50,1136.75,1135.75,1136.75,5739,5906
12/31/2004,15:02,1136.50,1137.00,1136.25,1136.50,1994,1534
12/31/2004,15:03,1136.25,1136.75,1135.75,1136.00,2076,1624
12/31/2004,15:04,1136.00,1136.00,1134.75,1134.75,358,5725
12/31/2004,15:05,1134.75,1135.50,1133.75,1135.50,2092,2206
12/31/2004,15:06,1135.25,1135.75,1135.25,1135.50,1211,648
12/31/2004,15:07,1135.50,1135.50,1135.00,1135.25,929,559
12/31/2004,15:08,1135.25,1135.50,1135.00,1135.00,253,419
12/31/2004,15:09,1135.00,1135.25,1134.50,1134.75,226,1031
12/31/2004,15:10,1135.00,1135.00,1134.25,1134.50,756,1252
12/31/2004,15:11,1134.50,1134.50,1133.75,1134.50,1372,2433
12/31/2004,15:12,1134.50,1134.50,1134.25,1134.25,129,1173
12/31/2004,15:13,1134.50,1134.50,1134.25,1134.50,263,400
12/31/2004,15:14,1134.50,1134.50,1134.00,1134.25,1011,1191
12/31/2004,15:15,1134.25,1134.75,1134.00,1134.50,1587,2620
12/31/2004,15:16,1134.50,1134.50,1134.25,1134.50,46,2
